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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.429211081776|93.350751758251|93.350751758251|93.31722331117|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.059805930899|92.99367508761|91.418734431167|91.418734431167|91.282566285239|91.282566285239|91.282566285239|91.282566285239|91.276185592133|91.217205169415|91.217205169415|91.059671325391|90.962966409994|90.873296807953|90.775053314311||90.76172203923|90.584138074459|90.429600149328|90.393443643974|90.292440162684|90.022877884939|90.022877884939|90.022877884939|90.022877884939|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.21985214894
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736||534.62884872523|530.69528249201|520.65586740106|518.38930470778|505.39141970027|494.8677076802|494.17022188138|494.17022188138|494.17022188138|494.17022188138||494.17022188138|494.17022188138|494.17022188138|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-491.92731629861|-500.92288742693|-500.92288742693||-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-504.57602353263|-508.819474593|-510.9202051408|-510.9202051408|-511.25521789733|-512.32247518106|-521.90330731652|-522.26468381729|-522.26468381729|-522.26468381729|-527.05685625966|-538.43706481651|-538.79507072982|-541.22286742061|-549.72930466168||-553.88699866923|-558.20898640086|-558.20898640086|-558.20898640086|-558.59710261775|-558.59710261775|-558.59710261775|-558.59710261775|-558.59710261775|-558.59710261775|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-589.47877095159||-620.40834440584|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|585.00726516381|584.92961812955|584.92961812955|584.92961812955|583.89513573097|578.49409607809|578.49409607809|573.24368848288|573.24368848288|573.24368848288|564.01172750216|-599.64243931388|-599.64243931388|-599.64243931388||-599.64243931388|-599.64243931388|-599.64243931388|-599.64243931388|-599.64243931388|-599.64243931388|-604.6276601643|-610.37826091389|-621.00501687372||-631.79391455479|-632.50334451071|-632.50334451071|-632.50334451071||-632.50334451071|-632.50334451071|-632.50334451071|-632.50334451071|-632.50334451071|-632.50334451071|-634.1026066395|590.95790705314|590.95790705314|586.4258027347|586.4258027347|586.4258027347|586.4258027347|586.4258027347|586.4258027347|586.4258027347|586.4258027347|586.4258027347|584.26573930945|584.26573930945|581.0411006105||581.0411006105|572.3609274904|568.93206692185|562.01860204278|562.01860204278|562.01860204278|562.01860204278|545.93734903253|545.93734903253|545.93734903253|545.93734903253|536.62538496562|522.78014846983|520.86073150836|-560.15453319871|-560.15453319871|-560.15453319871|-560.15453319871|-560.15453319871|-568.98727904782|-572.55533378903|521.34706745855|521.34706745855|521.34706745855|521.34706745855|521.34706745855|521.34706745855|521.34706745855|521.34706745855|521.34706745855|504.48398188211|-541.79584387425|-541.79584387425|-541.79584387425|-541.79584387425|-541.79584387425|-541.79584387425|-541.79584387425|-541.79584387425|-541.79584387425|-542.86814073593|-545.77394733463|-551.64576064253|-556.60752138721|-564.64667293349|526.57365607342|526.57365607342|526.57365607342|526.57365607342|526.57365607342|526.57365607342|526.57365607342|526.57365607342|526.57365607342|524.45438771951|524.45438771951|524.45438771951||524.45438771951|514.03529109676|501.27533361338|-541.83702913059|-541.83702913059|-541.83702913059|-541.83702913059|-541.83702913059|-541.83702913059|-541.83702913059|-541.83702913059|-547.06994250084|-547.06994250084|-547.06994250084|-547.06994250084|-547.06994250084|509.48821955403|509.48821955403|509.48821955403|509.48821955403|509.48821955403|509.48821955403|509.48821955403|509.48821955403|509.34858799732|495.4528739763
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-244.1333468821|-244.1333468821|-244.1333468821|-245.35015735652|-246.6918413377|-247.29483140577||-248.33343187513|-248.33343187513|-250.69849447804|-250.69849447804|-250.69849447804|-254.21858156621|239.23139371307|239.23139371307|239.23139371307|239.23139371307||239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|-251.43722342734|-251.43722342734|-251.43722342734|-251.43722342734|-251.43722342734|-251.43722342734|-252.39628557899|-256.42745669394||243.44952225351|243.44952225351|243.44952225351|242.22502628591|241.33919563587|241.06994999311|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421||-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-252.11494778819|-252.11494778819|-252.11494778819|-252.11494778819|-252.11494778819|-253.91216563326|-254.0250787041|-254.0250787041|-255.70799523166|247.87772340864|247.87772340864|247.87772340864|247.87772340864|247.87772340864|247.87772340864|246.48413139019|245.13300775198|245.13300775198||243.82500874894|243.58168832348|241.39742153537|240.96099029808|240.96099029808|240.83591989012|240.83591989012|240.83591989012|239.71769622666|237.51974223403|237.51974223403|237.23388327233|237.23388327233|231.39005353537|231.39005353537|231.39005353537|231.39005353537|231.39005353537|231.16727614499|230.56030967607|228.23256946023|227.88309980102|227.88309980102|227.88309980102||227.88309980102|227.88309980102|227.88309980102|227.88309980102|227.88309980102|227.04737879433|227.04737879433|227.04737879433|227.04737879433||227.04737879433|227.04737879433|227.04737879433|227.04737879433||227.04737879433|227.04737879433|227.04737879433|227.04737879433|227.04737879433|227.04737879433|227.04737879433|227.04737879433|224.63541864464|222.80129744288|222.46560231218|222.46560231218|222.46560231218|222.46560231218|222.46560231218|221.12733566506|219.92610272785|219.92610272785|219.92610272785|219.92610272785|219.92610272785||219.92610272785|219.25622589743|218.9550278662|218.9550278662|218.9550278662|218.9550278662|217.05863624131|213.49665784879|213.49665784879|-228.23906425905|-228.23906425905|-228.23906425905|-228.23906425905|-228.23906425905|-228.23906425905|-228.23906425905|-231.44186788075|-231.44186788075|-233.01985174278|-236.78761552284|-240.63623336631|238.52050515026|238.52050515026|238.52050515026|238.52050515026|238.52050515026|238.31115511622|237.55086326594|237.55086326594|237.55086326594|237.55086326594|237.55086326594|235.79206805753|-247.36585388622|-247.36585388622|-247.36585388622|-247.36585388622|-247.36585388622|-247.36585388622|-247.36585388622|-247.36585388622|-247.36585388622|-248.70594364229|-248.91271163163|-250.45788861576|-254.2873215536|-254.2873215536|-255.56929618558|-255.59697629833|246.31795440019|246.31795440019|246.31795440019|246.31795440019|246.31795440019|246.31795440019|246.31795440019|246.31795440019||246.31795440019|246.01910501388|245.50720242292|244.7771628672|244.7771628672|242.3285199596|241.65446445164|240.89246592716|240.71383207578|240.71383207578|240.71383207578|240.71383207578|240.71383207578|240.71383207578|240.71383207578|239.56925199583|239.54277884248|239.2808905277|239.2808905277|239.2808905277|239.2808905277|239.2808905277|239.2808905277|239.2808905277|239.2808905277|239.2808905277
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238||-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-263.90970293653|-265.9727281638|-266.04331144448||-269.68645322716|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-276.53105174992|-276.53105174992|-276.53105174992|-276.53105174992|-279.9495121847||-281.79056261761|-283.66479512037|-289.08092266521|-292.73427578035|-298.76414485577|-302.32960505622|-308.9035613103|-308.9035613103|-308.9035613103|-308.9035613103|-309.91687846937|-309.91687846937|-309.91687846937|-322.30596495512|-323.4030341275|-323.4030341275|-323.4030341275|-325.03838000115|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-331.46974565887|-333.97770580716|-333.97770580716|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234||304.68007671234|301.59635429246|300.67295978363|300.67295978363|300.67295978363|300.67295978363|297.83273980679|293.78773490313|293.78773490313|293.78773490313|293.78773490313|293.78773490313|287.92962867541|287.92962867541|287.92962867541|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|276.79203764377|276.79203764377|276.79203764377||276.79203764377|275.47060952119|264.6067066288|264.6067066288|264.6067066288|259.31573021147|253.2006648617|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153||253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153||253.11428148153|253.11428148153|250.03252751963|246.93892116167||246.13657527078|243.81231514733|239.01420565938|239.01420565938|232.43439368512|230.55548306864|228.98484189159|202.28179759059|199.03444731236|199.03444731236|199.03444731236|199.03444731236|199.03444731236|199.03444731236|199.03444731236|199.03444731236|199.03444731236|199.03444731236|197.41192223113|197.41192223113|197.41192223113||-218.32482603562|-218.32482603562|-218.32482603562|-218.32482603562|-218.32482603562|-218.32482603562|-218.32482603562|-218.32482603562|-218.32482603562|-219.91850858739|-219.91850858739|-219.91850858739|-219.91850858739|-219.91850858739|-219.91850858739|-219.91850858739|-227.41598644313|-228.65886412789|-233.83767987545|-237.19240211177|-284.06906153017|-289.49839641047|-292.55100008065|-296.14833817012|-296.2343535848|-296.2343535848|-296.2343535848|-296.2343535848|-296.2343535848|-301.84149842213|-309.67547150271|-309.67547150271|-309.67547150271|-310.9244164429|-312.80518520782|-316.01965531718|-322.61627758224|-323.27809719049|-323.27809719049|-323.27809719049|-323.27809719049|-323.27809719049|-323.27809719049|-329.14009225593|-331.78955902243|-343.45950554901|-350.677374194|-351.20987959166|-351.20987959166|-351.20987959166|-351.20987959166|-359.40985393811|-364.00372632664|-368.30859050399|-377.01715943189|-377.01715943189|-377.01715943189||-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-377.01715943189|-378.35017158556|-380.89185324741|-380.89185324741|-380.89185324741|-380.89185324741|-380.89185324741|-383.5142906091|-388.08198461504|356.04306321846|356.04306321846|356.04306321846|356.04306321846|356.04306321846|356.04306321846|356.04306321846|356.04306321846
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||181.08994277858|181.08994277858|181.08994277858|180.61327175458|179.38085475851|178.60984458844||175.9314893078|175.85598743663|175.85598743663|175.85598743663|175.85598743663|173.97275445976|171.95139459016|170.39932922127|169.04703758825|168.6114729716||168.6114729716|168.6114729716|168.6114729716|168.6114729716|168.6114729716|167.75620468427|167.75620468427|167.75620468427|167.75620468427|167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551||167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551|165.05617151127|163.73713694531|161.0934763056|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|148.90041146226|147.39044407204|147.39044407204|144.98942331036|144.98942331036|144.98942331036|144.98942331036|144.30213582471|144.15182958659||142.48424875534|142.2299738082|142.2299738082|141.13342725012|141.13342725012|140.02676773511|140.02676773511|140.02676773511|140.02676773511|133.02157065852|133.02157065852|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-143.21588093962|-145.95224565752|-145.95224565752|-145.95224565752|-147.28249395432|-149.31999501191|-150.11469772425|-150.11469772425|-150.11469772425|-150.11469772425||-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-151.62490675515|-151.95600872643|145.33763974234|145.33763974234|144.48099446876|143.7016627588|141.71046482613|139.35401347304|139.35401347304|137.64168594308|135.15298682261|135.10775981774|135.10775981774||134.83985717049|134.83985717049|134.49706996537|134.34707265563|134.34707265563|134.34707265563|134.34707265563|134.34707265563|134.34707265563||134.34707265563|134.34707265563|134.34707265563|134.34707265563||133.41564184502|131.54320108973|131.0602353688|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|-137.19114894813|131.01056631728|131.01056631728|131.01056631728|131.01056631728|131.01056631728|131.01056631728||131.01056631728|128.95951714697|128.05164531282|128.05164531282|128.05164531282|126.69073702021|126.54192591954|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-133.30479846197|-134.59502405809|-138.34908331419|131.20940317884|131.20940317884|131.20940317884|131.20940317884|131.20940317884|131.20940317884|131.20940317884|131.20940317884|131.20940317884|131.20940317884|129.77322551691|128.34747242357|127.27302047308|-137.06374330601|-137.06374330601|-137.06374330601|-137.06374330601|-137.06374330601|-137.06374330601|-137.06374330601|-137.06374330601|-137.95888233275|-138.84681383869|-139.26868763787|130.50706966414|130.50706966414|130.50706966414|130.15229827049|129.98339622421|128.97170316071|128.97170316071|128.97170316071|128.28757630597|128.28757630597|128.28757630597|128.28757630597||128.28757630597|128.28757630597|126.34536914043|125.33207807731|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|124.00834296117|123.13650536945
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||182.79499620595|182.79499620595|182.79499620595|182.25277661392|181.0515275433|180.17219813161||177.46471090218|177.46471090218|177.46471090218|177.46471090218|177.46471090218|175.63190279957|173.70960883031|171.90567905516|170.62549731037|170.37215633565||170.37215633565|170.37215633565|170.37215633565|170.37215633565|170.37215633565|169.2973139841|169.2973139841|169.2973139841|169.2973139841|169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.18960674261||169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.00706511576|166.50089635936|165.21488942137|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|151.07660813695|151.07660813695|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|150.46180057976|148.91071240075|148.91071240075|146.55528439507|146.55528439507|146.55528439507|146.55528439507|145.76901445372|145.38722621051||143.85247899258|143.40595741287|143.40595741287|142.36679858944|142.36679858944|141.01253772458|141.01253772458|141.01253772458|141.01253772458|134.19541502245|134.19541502245|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-144.04182945741|-147.02137153157|-147.02137153157|-147.02137153157|-148.40985878317|-150.53206134735|-151.17511275317|-151.17511275317|-151.17511275317|-151.17511275317||-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-152.99474974247|-153.39972719189|146.93879056865|146.93879056865|146.3025492131|145.47949414113|143.53999545683|141.14922459466|141.14922459466|139.23357955993|136.84399943703|136.84399943703|136.84399943703||136.54056703742|136.54056703742|136.19979945483|135.78127451399|135.78127451399|135.78127451399|135.78127451399|135.78127451399|135.78127451399||135.78127451399|135.78127451399|135.78127451399|135.78127451399||134.86603811559|132.99796674844|132.59299721317|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|-138.46984685796|132.63970384558|132.63970384558|132.63970384558|132.63970384558|132.63970384558|132.63970384558||132.63970384558|130.80133533433|129.82459225482|129.82459225482|129.82459225482|128.51234483527|128.25927702373|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-134.55519589831|-135.79132619886|-139.86869818401|132.47832039718|132.47832039718|132.47832039718|132.47832039718|132.47832039718|132.47832039718|132.47832039718|132.47832039718|132.47832039718|132.47832039718|130.8764691764|129.42885901463|128.25714118758|-137.959202589|-137.959202589|-137.959202589|-137.959202589|-137.959202589|-137.959202589|-137.959202589|-137.959202589|-138.86689251154|-139.63209648363|-140.05344603053|131.52345139707|131.52345139707|131.52345139707|130.97382881603|130.92481647555|129.93714827427|129.93714827427|129.93714827427|129.25399512064|129.25399512064|129.25399512064|129.25399512064||129.25399512064|129.25399512064|127.3777096935|126.14962230213|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|124.52368320788|123.66575711927
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||188.23540388132|188.23540388132|188.23540388132|188.23540388132|187.22820245982|186.71577583155||185.13875045601|184.54095713102|184.30731211719|184.30731211719|184.30731211719|178.28479354709|177.44130574716|177.44130574716|177.44130574716|176.81295028787||176.81295028787|176.81295028787|176.81295028787|176.81295028787|176.81295028787|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825||176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|174.63137171351|174.63137171351|172.10514028959|171.66292867056|167.7925008604|-183.89679008979|-183.89679008979|-183.89679008979|-183.89679008979|-183.89679008979|-187.91565887317|-187.91565887317|-187.91565887317|-187.91565887317|177.45578524935|177.45578524935|177.45578524935|177.45578524935|177.45578524935|177.45578524935|176.21293293939|176.21293293939|176.21293293939|174.01659856357|172.75733275455|172.15425634431|172.14238086805|172.14238086805||171.1270882936|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|168.25831726008|165.76534830656|165.68036060555|165.68036060555|165.68036060555|164.72318289262|163.46020444225|163.46020444225|163.46020444225||163.46020444225|163.46020444225|163.46020444225|163.46020444225|163.46020444225|162.95705343165|160.70256303061|160.25729320567|159.97566468095|159.97566468095|159.97566468095|151.64909841373|151.64909841373|151.64909841373|151.64909841373|150.72734092953|149.25198713058|149.25198713058|146.81030148334|146.81030148334|146.36740323508|146.36740323508|146.36740323508|146.36740323508||146.36740323508|146.16656135413|-153.96821121184|-153.96821121184|-153.96821121184|-153.96821121184|-154.37079772914|145.89369087988|145.89369087988||145.89369087988|145.89369087988|145.8585446761|145.06533447084||144.47037777169|144.20168141486|144.20168141486|144.20168141486|142.48103320998|139.74726346247|139.10871704999|139.10871704999|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|138.92344344739|136.89049173598||136.65167884924|136.65167884924|136.65167884924|136.65167884924|136.65167884924|136.65167884924|136.65167884924|132.65741488711|132.65741488711|132.65741488711|132.65741488711|132.00029741146|129.46310748897|128.05789883757|126.75099959003|124.21111652175|121.2767958301|118.77420877281|-131.6721630589|-131.6721630589|-135.44358237759|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-136.11739654471|-137.1886842508|-139.36686810066|-141.09152082392|-141.2900247992|-141.84391810507|134.90386547282|134.90386547282|134.90386547282|134.90386547282|134.90386547282|133.33568704608|132.52464864522|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511||131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|131.74007188511|127.18147474924|127.18147474924|127.18147474924|127.18147474924|127.18147474924
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||163.32214914129|163.32214914129|163.32214914129|159.36183024298|157.77370125333|151.42390671349||150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953||150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953||150.56235933953|150.56235933953|150.56235933953|149.6695056807|149.6695056807|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-168.40000418725|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-171.75912501231|-175.80903569212|-181.1394774224|-183.74420330573|-183.74420330573|-186.47383300518|-190.24642247004|-190.24642247004|-193.13924311314|-194.13021827974|-195.17755695226|-200.90117089884|-202.04607440385|-202.04607440385|-204.11330918533||-204.11330918533|-204.11330918533|-204.9728634633|-204.9728634633|-204.9728634633|-206.29896865526|-206.29896865526|-209.65864410046|-217.18162036977|-217.18162036977|-218.53077820762|190.47528116024|190.47528116024|190.47528116024|190.47528116024|189.39753004485|188.90492891132|184.74073219078|184.74073219078|176.55748112751|163.82942849345|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661||159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|154.31439454657|148.69972994045|148.69972994045|148.69972994045|145.73192853083|141.33769256925|138.94716000398||-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.4677848044|137.10534018168||137.10534018168|136.10846327288|132.78830378302|129.65645729445||127.71108082584|127.71108082584|127.71108082584|127.71108082584|125.57897852584|125.18220497418|124.55495682081|123.86954413874|121.66977428312|118.50252918529|116.60558917045|115.32990463908|115.32990463908|115.32990463908|115.32990463908|115.32990463908|115.32990463908|115.32990463908|112.83483143421|112.83483143421|111.99414381023||111.37044116121|110.4148162454|110.4148162454|109.31923570785|109.31923570785|109.31923570785|109.31923570785|105.69692749616|104.8215839028|102.94342588049|102.24655081014|100.57859427377|99.063993739249|97.593880440529|95.02181241439|90.450344906098|-106.60762709128|-106.60762709128|-106.78715946629|-106.78715946629|-109.4057372671|98.310583279705|98.310583279705|98.310583279705|98.310583279705|98.310583279705|98.310583279705|98.310583279705|98.310583279705|98.310583279705|97.448891293314|97.020992529951|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-107.32270907034|-108.64912349504|-109.34513825091|-113.69507100446|-113.69507100446|-113.7405658018|-116.75174281458|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722||-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.00075116722|-117.45136314851|-117.45136314851|-117.45136314851|-117.45136314851|-117.45136314851|-119.59651328703|-121.71849593055|-121.71849593055|-121.71849593055|-121.71849593055|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958|-122.79362794958
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||87.226777956114|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809||-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579||-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-92.993327492058||88.907446917356|88.907446917356|88.907446917356|88.907446917356|88.402437272404|88.043656225968|88.043656225968|87.206670636569|87.206670636569|87.206670636569|86.51689091726|85.243749205755|85.151047989712|84.392963088205|83.571627789792|83.25241765055|82.504816998739|82.035392136362|82.035392136362|81.347054105099|81.020770326436|81.020770326436|80.406407743891|80.141012198616|79.485290958803|-84.827958737664|-84.827958737664|-84.827958737664|-84.827958737664|-86.166061042473|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637||81.334089480637|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|79.54143633937|79.54143633937|78.308260547841|77.944181455202|77.822596530644|77.822596530644|77.381219842398|77.194132039242|76.711807036061||76.519231769397|75.426664110637|-80.504572470486|-80.504572470486|-80.504572470486|-80.504572470486|-80.504572470486|-81.708513498674|-81.708513498674|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-82.073296328931|-83.03116519865|-84.280178366067|80.389227856004||80.389227856004|80.389227856004|80.389227856004|80.389227856004|80.26914574129|79.827939949903|79.671041659153|79.356221302025|79.356221302025||79.356221302025|79.356221302025|79.356221302025|79.356221302025||79.356221302025|79.356221302025|79.356221302025|79.356221302025|79.356221302025|79.356221302025|79.356221302025|77.195804074596|76.501547185226|76.501547185226|76.501547185226|76.501547185226|76.215269223876|76.215269223876|76.215269223876|75.92252195326|75.374946476102|75.374946476102|74.888140291026|74.888140291026|74.888140291026||74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|74.888140291026|72.635709332151|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.928235116431|-76.982479139214|-76.982479139214|-76.982479139214|-78.038314020242|-79.362294474803|-79.486994945961|-79.638877034141|-81.202368338851|77.218005182715|77.218005182715|77.218005182715|77.218005182715|77.033438278939|77.033438278939|77.033438278939|76.708265279957|-80.050566540458|-80.050566540458|-80.050566540458|-80.050566540458|-80.050566540458|-80.050566540458|-80.47840760626||-81.828786568262|-82.363427406448|-82.363427406448|-82.363427406448|-82.363427406448|-82.363427406448|-82.363427406448|-82.363427406448|-82.363427406448|-82.471033367733|-82.822762261077|-83.522455809562|-83.581648017704|-83.581648017704|-84.905718222524|-85.257355265568|-85.257355265568|-85.257355265568|-85.257355265568|-86.327061287508|-86.98951489831|-88.222239996603|83.560227024229|83.560227024229|83.560227024229|83.560227024229
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||309.64043413452|304.14098767497|303.59687637491|303.59687637491|303.59687637491|303.59687637491||303.59687637491|303.59687637491|303.59687637491|303.59687637491|303.59687637491|303.59687637491|303.59687637491|294.96938900598|-313.50977514781|-313.50977514781||-313.50977514781|-313.50977514781|-313.50977514781|-313.50977514781|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|297.23590923833||297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-280.51526085303|-280.51526085303|-281.80682266214|-281.80682266214|-281.80682266214|-281.80682266214|-284.74641135861|-284.74641135861|-285.81657434756|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664||-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.65915323826|-288.31837067706|-289.02115954406|-290.776859061|-291.8085239768|-291.8085239768|-291.8085239768|-291.8085239768|-291.8085239768|-295.03103684054|-295.10829299072|-295.10829299072|-295.10829299072|-295.10829299072|-297.16253305122|-298.48702436734|-302.48927581197|-302.48927581197|-302.48927581197|-302.90474581593|-303.05915360841||-306.27795225153|-309.13940224129|-311.14016664776|-314.46629946268|-314.69897972254|-315.96285731161|-317.85762052364|-329.50541379525|307.26730619861|307.26730619861|307.26730619861|303.16007112345|300.44979555167|298.30533178158|297.20542608707|296.01738491553|294.73260508145|294.73260508145|294.73260508145|292.92734114953|291.25696112043|291.25696112043|291.25696112043|291.25696112043||291.25696112043|291.25696112043|291.25696112043|291.25696112043|288.79078341995|286.4280985889|286.18898636071|284.92416229478|279.11599562158||275.65598474302|275.65598474302|271.70220635509|269.37745150566||268.50381913715|264.07424572368|263.78295988383|263.78295988383|263.06112739382|263.06112739382|263.06112739382|263.06112739382|261.96959168975|259.72843019239|258.43719005136|258.43719005136|258.43719005136|258.43719005136|258.43719005136|256.40631420909|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734||255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.87952942734|255.04375204487|255.04375204487|-272.5804112319|-272.5804112319|-272.5804112319|-272.5804112319|-281.05959286997|-281.96398549952|-287.22222482802|270.10308817631|270.10308817631|270.10308817631|270.10308817631|270.10308817631|270.10308817631|270.10308817631|270.10308817631|270.10308817631|270.10308817631|263.30098447542|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.6408072929|256.34007424463|256.34007424463|256.34007424463|256.34007424463|254.83813147136|251.93513800909|251.16292834072|-263.10342021874|-263.10342021874|-263.10342021874|-263.10342021874|-263.10342021874|-263.10342021874|-263.10342021874|-263.10342021874|251.99393351722||251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|251.99393351722|248.49716062731|247.878091108|247.878091108|247.50011153927|246.0851238647|244.62848201493|233.8269271398|228.70880376237|225.4334965712|225.4334965712|225.4334965712|225.4334965712|225.4334965712
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||225.72663231215|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707||224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707||224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734||221.01268680734|221.01268680734|218.16076393307|205.30501566037|205.30501566037|203.88088492533|203.88088492533|202.91931363367|197.97756853394|197.92840544705|194.87600333961|192.50444632406|191.45709792326|191.45709792326|188.23728349909|188.23728349909|188.23728349909|188.23728349909|188.23728349909|187.86253545798|184.84560010739|-199.77870442762|-199.77870442762|-199.77870442762|-199.77870442762|-199.77870442762|-202.7563446616|187.60770724696|187.60770724696|187.60770724696|187.60770724696|187.60770724696|187.60770724696|187.60770724696|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177||186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|185.89956021432|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453||-198.41050830453|-198.41050830453|-198.41050830453|-199.08722554941|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|187.85693599102|185.58326478929|-195.82018807011|-195.82018807011|-195.82018807011|-196.34084255074||-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-200.81843833763|191.08766449781||191.08766449781|191.08766449781|190.49985648753|190.49985648753||190.49985648753|190.49985648753|190.49985648753|190.49985648753|190.49985648753|190.49985648753|185.53594537975|181.29938280584|180.03319976067|177.80716670592|175.21185857542|175.0938426519|175.0938426519|175.0938426519|175.0938426519|175.0938426519|175.0938426519|175.0938426519|174.20593638161|173.43049312422|173.43049312422||173.43049312422|173.43049312422|173.43049312422|172.13833359424|170.22775241112|170.22775241112|166.0386120608|160.16706644722|159.27591733611|158.44038256495|158.44038256495|157.29709051813|156.36690585659|156.36690585659|-167.81827144926|-167.81827144926|-167.81827144926|-168.36530622184|-172.46311626102|-172.63834997639|-172.63834997639|-175.32317274394|-177.14351313183|-179.61446256185|-182.4280127369|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.59099870648|-182.90994925991|-184.41592042198|-185.68890363481|-185.68890363481|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145||-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-187.30783684145|-189.14871801149|-191.10174702286|-195.04953923357|-196.00739548693|-196.00739548693|-199.11125626988|-199.11125626988|-199.14945375066|187.29124113781|187.29124113781|187.29124113781|187.29124113781|187.29124113781|187.29124113781|184.86490050931
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683||-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683||-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795||-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-342.67012625568|-345.79235999709|-347.16805021107|-353.50651107165|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256||331.04835070256|331.04835070256|331.04835070256|329.49948066698|329.49948066698|328.8022048101|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-348.36002826024||-350.08969022153|-350.08969022153|-350.08969022153|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-354.98774909974|-356.486937205|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-362.58942773146||337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912||337.75157902912|334.71980087709|334.47783864815|331.8020466045||318.30559838651|283.0420582387|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597|281.56261142851|281.56261142851|281.56261142851|281.56261142851|281.20675943097|281.20675943097|281.20675943097||281.20675943097|280.93974111036|280.87028288792|279.32862785073|278.16458731461|276.18928009458|270.46919352685|265.83547748101|263.23502523118|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-291.0919416772|-292.82380658904|-295.17700854185|-298.51141750419|-300.43211631867|-303.79734590421|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.40219330247|-308.88466119166|-311.90927388266|-314.83742484875|-314.83742484875|-314.83742484875|-314.83742484875|-318.1837916885|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|300.67632333979|298.52174761278||298.48554740993|297.92894889081|294.50216665493|288.38074228749|-313.61392327752|-313.61392327752|-313.61392327752|-313.61392327752|-313.61392327752|-313.61392327752|-313.61392327752|-317.04492655293|-321.3143616837|-323.53085629191|-323.53085629191|-323.53085629191|-325.75817622332|-325.75817622332|-329.173245527|-334.06745773073|-334.80669843617|-336.50280064413|-352.43962509179|329.10254444851|329.10254444851|329.10254444851
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||217.86944342908|217.86944342908|217.86944342908|214.35717170831|211.52463285787|209.99958613032||206.27843605273|203.01160151421|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662||201.05488497662|201.05488497662|199.52535279503|199.52535279503|198.98927088039|188.64975579863|188.10298837044|188.10298837044|188.10298837044|188.10298837044|186.20709391013|185.66137875865|183.97818115567|183.97818115567|183.97818115567|183.97818115567||183.97818115567|183.97818115567|183.97818115567|183.97818115567|182.34950392351|181.97955848093|181.97955848093|180.15719680118|178.55188920021|176.81543834474|175.13344084824|175.13344084824|175.13344084824|175.13344084824|175.13344084824|175.13344084824|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-177.40517121994|167.07018927582|167.07018927582|167.07018927582|167.07018927582|-175.85317542459|-175.85317542459|-176.76701212991|-176.76701212991|-177.99656538044|-177.99656538044|-177.99656538044|-177.99656538044|-179.53756005126||-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-180.24395727402|-181.40327680647|-185.26641504566|-188.02213332167|-190.00126189116|-190.17120911396|-190.17120911396|-190.17120911396|-190.33067251524|-190.33067251524|-190.33067251524|-190.33067251524||-192.2122587785|-192.2122587785|-193.26305968064|-194.14036016219|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.7627215284|-195.09886200096|186.60047563087|186.60047563087|186.60047563087|186.60047563087|186.60047563087|185.73714482532|184.37636351305|180.94318829331|-190.41095246854|-190.41095246854|-190.41095246854||-190.41095246854|-190.41095246854|-190.41095246854|-190.41095246854|-190.41095246854|-190.41095246854|-191.0602235748|-193.6167994554|-195.30338404522||189.64404376098|189.64404376098|189.64404376098|189.64404376098||189.64404376098|189.64404376098|189.64404376098|189.64404376098|189.64404376098|189.64404376098|189.4056252699|188.15125118151|187.31758836517|187.31758836517|187.31758836517|186.72120787048|185.48967622544|184.59639442359|184.59639442359|184.59639442359|184.59639442359|184.59639442359|184.59639442359|184.59639442359|184.59639442359||184.59639442359|183.27644997951|183.27644997951|181.7557974141|181.7557974141|180.46644489424|178.69660835417|176.26956473624|175.9436763264|173.86130390976|173.17478202023|170.94143023135|168.12825387984|167.25413892334|167.25413892334|-177.54011229166|-177.54011229166|-177.54011229166|-177.54011229166|-178.53053536557|171.06004411381|171.06004411381|171.06004411381|171.06004411381|171.06004411381|171.06004411381|171.06004411381|171.06004411381|171.06004411381|171.06004411381|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-180.62217220268|-181.57185834206|-183.79651486384|-185.42714606635|-185.42714606635|-185.42714606635|-186.04907477514|-186.04907477514|-186.04907477514|-186.04907477514|-186.05008976345|-187.25564885012|-187.963201295|-187.963201295|-187.963201295|-187.963201295|180.21221997989|180.21221997989||180.21221997989|178.97135244754|176.47651340064|172.32722782092|-182.94662541387|-182.94662541387|-182.94662541387|-182.94662541387|-182.94662541387|-182.94662541387|-182.94662541387|-184.90894221197|-186.64068750685|-187.56173088479|-187.56173088479|-187.56173088479|-189.28532715819|-189.28532715819|-189.28532715819|-190.85480924206|-194.51756165378|188.22726794078|188.22726794078|188.22726794078|187.71641085759|187.20938844143
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||236.39063435153|236.39063435153|236.39063435153|232.78792424285|227.78713740335|226.85096803872||226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872||226.85096803872|221.21385856435|217.65067265613|216.11963201213|216.04486429082|209.29124579813|205.9736130545|205.09678997701|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983||203.53307008421|202.91897296548|201.63662910064|201.1656414693|201.1656414693|201.1656414693|201.1656414693|198.98516217264|195.84001858027|195.84001858027|195.84001858027|191.99362449946|191.84911139588|191.84911139588|189.16123139174|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-210.26236627764|-214.51736961305|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849||197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|195.05607508554|194.73910403416|194.73910403416|190.61983442489|186.81841006745|186.81841006745|186.81841006745|186.50681082143|186.50681082143|186.50681082143|186.50681082143|186.50681082143||186.50681082143|173.82812252457|172.83339147519|172.83339147519|172.83339147519|168.46820905419|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|161.35701512546|158.16671542438|158.16671542438|153.81635220086|-160.76223216694|-160.76223216694|-160.76223216694||-160.76223216694|-160.76223216694|-160.76223216694|-160.90030418559|-160.90030418559|-160.90030418559|-161.56866684141|-163.30407121647|154.00413132776||154.00413132776|154.00413132776|153.95125496243|152.56811176245||150.69095988742|150.625746875|150.625746875|150.625746875|150.625746875|150.625746875|147.71139691162|-158.60478126273|-158.60478126273|-158.60478126273|-158.60478126273|-158.60478126273|-158.60478126273|145.05987223832|145.05987223832|145.05987223832|145.05987223832|145.05987223832|145.05987223832|145.05987223832|145.05987223832||145.05987223832|145.05987223832|145.05987223832|145.05987223832|145.05987223832|145.05987223832|142.92263856694|138.04293299566|136.80992222771|134.91219267298|133.24317099705|-142.5860412528|-142.5860412528|-142.5860412528|-142.5860412528|-142.5860412528|-142.5860412528|-143.28338198417|-144.00319369362|-144.28301110737|-144.28301110737|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.17248356804|-145.55808229429|-146.83217419499|-148.03423362154|-148.03423362154|-150.53637330155|-151.06041227027|-152.15715655187|-152.15715655187|141.42143864446|141.42143864446|141.42143864446|141.42143864446|141.42143864446|141.42143864446|141.42143864446|141.42143864446||140.85786358309|138.01096255462|136.32495527444|135.78123325033|-149.69084986319|-149.69084986319|-149.69084986319|-149.69084986319|-149.69084986319|-149.69084986319|-149.69084986319|-149.69084986319|-151.43150052616|-152.40704427615|-152.40704427615|-153.07893632137|140.71510277477|140.71510277477|140.71510277477|140.71510277477|140.71510277477|140.71510277477|140.71510277477|140.71510277477|140.39900250664|139.26444292323
00014|39320|/equities/asml-holdings|NASDAQ100||1015.4571887502|1015.4571887502|1015.4571887502|1015.4571887502|1015.4571887502|1006.3308024416||991.85595480711|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818||989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|966.20452646221|966.20452646221|966.20452646221|966.20452646221|946.25731482997|908.63406845335|908.63406845335|908.63406845335|908.63406845335|908.63406845335|908.63406845335||880.01381372822|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-973.70987141778|-990.14317039041|-1017.9796687606|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976||-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1027.3158090703|-1027.3158090703|-1045.0525286057|961.31935639827|961.31935639827|961.31935639827|961.31935639827|961.31935639827|936.48126611941|936.48126611941|936.48126611941|909.46586874054|890.94594275207|889.78583412076|889.78583412076|889.18874956585|889.18874956585|889.18874956585|887.51023371067|887.51023371067||887.51023371067|887.51023371067|887.51023371067|887.51023371067|887.51023371067|887.51023371067|865.18465977075|861.88130463894|845.27756043867|837.56062148893|833.06627892216|830.97784856911|822.84297257014|822.84297257014|822.84297257014|822.84297257014|822.84297257014|796.43270620315|729.88004959915|729.88004959915|710.07018586104|694.64408197342|-743.24046230384|-744.10940784953||-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.5382191863|-763.81053895049||727.90847513346|727.90847513346|727.33105852502|722.06980474677||721.10437046835|721.10437046835|721.10437046835|721.10437046835|721.10437046835|721.10437046835|716.08206893944|695.75903099933|684.40159192526|675.99786933753|666.45212410658|663.82368159257|663.82368159257|659.56188281336|656.91817339296|656.91817339296|656.91817339296|656.91817339296|656.91817339296|656.91817339296|656.91817339296||656.15370162484|656.15370162484|656.15370162484|648.39913244774|643.69985867132|641.69929568623|635.38531226421|613.10702556267|612.00499517271|604.64723313461|604.00642006276|602.63155004416|602.63155004416|602.63155004416|590.19170911483|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|575.22163391623|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-612.94090040006|-622.18544597402|-627.69771749903|-627.69771749903|-637.46734720897|-637.46734720897|-638.87647275606|-646.94331391299|-661.8300860483|-661.8300860483|-664.48396673009|-672.32830884507|-677.37364448497|-683.69014765366|-695.6071013953|-695.6071013953||-695.6071013953|-695.6071013953|-695.6071013953|-695.6071013953|-695.6071013953|-695.6071013953|-696.10278760648|-696.10278760648|-696.10278760648|-696.10278760648|-696.10278760648|-696.10278760648|-700.31475641171|-703.55084018619|-706.6148353143|-713.95144733273|-723.48088545513|-723.48088545513|-723.48088545513|-726.08193800577|-726.08193800577|-726.08193800577|-736.02383165051|-736.02383165051|-736.02383165051|-736.02383165051
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972||167.66497001826|166.65247472325|160.70386646632|159.9387383819|158.28970436259|153.42639016226|-169.08482660157|-169.08482660157|-169.08482660157|-169.08482660157||-169.08482660157|-171.58452599692|-173.13656100352|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-174.23757707957|-174.23757707957|-174.80009462969|-178.11176641933|-179.35890577626|-181.78212481948||-186.65847917632|-190.00900677659|-191.6533409646|-193.98705043295|-195.50783177988|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-203.7097711882|-203.7097711882|-211.68128612929|-211.68128612929|-211.68128612929|-211.68128612929|-211.68128612929|-214.84176429087|-214.84176429087|-214.84176429087|-222.73307316363|194.91022844005|194.91022844005|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.88826866149||-209.88826866149|-209.88826866149|-210.62581860577|-210.62581860577|-213.26507310906|-215.00671066002|-215.00671066002|-215.00671066002|-217.96245896768|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-221.41089782076|-226.22710417991|-226.51768474886|-226.51768474886|-226.51768474886|-226.70386585568|-226.70386585568|-227.90272383237|-227.90272383237|-227.90272383237|-229.88641542355||-237.3498843926|-238.57504867017|-238.57504867017|-238.57504867017|-243.39866588259|-243.39866588259|-243.39866588259|-243.78491155465|-243.95989674285|-249.67312355787|-255.42483309408|232.29940096477|232.29940096477|232.29940096477|227.66043839564|226.08218496589|226.08218496589|226.08218496589|226.08218496589|226.08218496589|221.78651474947|221.78651474947|221.78651474947|221.78651474947||221.78651474947|221.78651474947|217.55550521209|-242.68526489604|-242.68526489604|-242.68526489604|-242.68526489604|-242.89701708012|223.71459656709||223.71459656709|223.71459656709|223.71459656709|222.77232700976||220.99202343261|220.06725307345|212.76305639346|210.87011487837|207.80504605898|204.68283248089|198.93814187737|187.86737172573|178.71597584054|176.26052589731|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606||-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-196.77091494606|-197.8197304451|-197.8197304451|-197.8197304451|-197.8197304451|-200.63895094967|-200.63895094967|-200.63895094967|-200.63895094967|-201.66851110565|-203.39399539218|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-207.90317684037|-211.90630929583|-213.64218251166|-213.64218251166|-213.64218251166|-213.64218251166|-213.64218251166|-213.64218251166|-214.89146332465|-214.89146332465|-214.89146332465|193.35399260116|193.35399260116|193.35399260116|193.35399260116|193.35399260116|193.35399260116|193.35399260116|191.59276087628|186.13690824361|186.11454195853|186.11454195853|184.32215658672||184.32215658672|182.76684068582|178.02856905087|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|177.77207553836|167.00641469036|167.00641469036|167.00641469036|167.00641469036|167.00641469036
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||236.54302542636|235.2572515588|233.26141641368|233.26141641368|233.26141641368|232.87685964096||231.9203952947|231.66488861141|229.66067712171|229.66067712171|228.46119326864|226.50880791649|224.98047274467|224.62907169577|224.62907169577|224.62907169577||224.22175161835|217.44973439637|207.39553482734|205.10447388449|200.713244319|200.713244319|200.713244319|200.54542719881|200.54542719881|198.49325081552|-213.33334868744|-213.33334868744|-213.33334868744|-217.56205053678|-221.25227430518|-224.70475512805||-225.50750532484|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-230.09356952563|-232.39229876085|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-235.92577271377|-247.0197472563|-253.49861325054|-253.53235148091|-257.16599505366|-258.4944204006|-262.25629859027|-262.25629859027|-263.57755337884|-265.11870788265|-265.11870788265|-266.75789704018|-266.75789704018||-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433||252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|247.16776611625|244.94613512157|243.62420868279|243.62420868279|243.62420868279|243.62420868279|243.62420868279|243.62420868279|241.91329515644|241.38254046599|241.38254046599|241.38254046599|238.03782182446|237.91107671251|231.50273002508|228.7290731448|228.7290731448|228.7290731448||228.35063319936|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-244.40767010211|232.27152495391||232.27152495391|232.27152495391|231.66947189975|229.20135346174||227.23742083179|225.50690819011|224.85488747169|224.85488747169|224.85488747169|224.85488747169|222.39887585695|215.5254114475|211.27393450628|210.93047793585|207.67637044278|205.1951330115|203.76198080632|203.76198080632|203.76198080632|203.76198080632|199.19664211905|-217.44838725245|-217.44838725245|-217.44838725245|-218.7237473717||-221.68416015204|206.4231631484|206.4231631484|203.21672003881|203.21672003881|203.21672003881|201.74080173854|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-214.08980584378|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-215.57489337564|-216.66321414975|-218.03857002289|-218.77341249288|-224.02842017531|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111||208.61209596111|208.61209596111|206.57399361347|203.30166618267|202.60907736795|197.67141477582|-212.80014311707|-212.80014311707|-212.80014311707|-212.80014311707|-212.80014311707|-216.08350337254|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-218.58503077744|-219.1903106186|-221.02672995166|204.87449759067|204.87449759067|204.87449759067|204.87449759067
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||93.176902909439|93.176902909439|90.845242124312|85.240215748975|-91.385702422399|-91.385702422399||-91.385702422399|-91.385702422399|-91.847510341294|-92.065121760509|-92.931250588256|-93.774668181558|-94.274168293365|-94.780760461764|-94.780760461764|-96.227763156843||-96.912427880976|-97.989787607958|-99.274762398193|-100.5416546768|-100.5416546768|-100.94456661476|-102.14374360259|-103.48350792388|-103.48350792388|-103.48350792388|-103.48350792388|-104.5516789805|-105.28964332863|-106.89682371665|-107.25647166094|-109.27552671257||-110.37379444775|-112.59270253377|-113.64689345047|-115.64675749325|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|104.56628731594|101.92920736589|98.539335848557|98.539335848557|98.539335848557|-101.94885713702|-101.94885713702|-101.94885713702|-101.94885713702|-101.94885713702|-101.94885713702|-102.71871376191|-102.71871376191|-103.64523739456|-105.32192616594|-106.90381161517|101.31605317035|101.31605317035|101.31605317035|101.31605317035|101.31605317035|101.31605317035|100.61666610904|100.61666610904|100.61666610904||100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|-106.96125042501|-106.96125042501|-106.96125042501|-106.96125042501|-109.00567359177|-109.00567359177|-111.71352512801|-112.67564675205|-112.67564675205|-116.00960601031|104.30821584928|102.45236142756|102.45236142756|-110.81167521968|-110.81167521968|-110.81167521968||-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-112.33220922099|-112.33220922099|-112.33220922099|-115.46023031459||-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044||-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044||-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|112.97655418987|111.73607941331||107.02786594697|104.66955428405|-113.412439557|-113.412439557|-113.412439557|-113.412439557|-113.412439557|-113.412439557|-113.412439557|-114.88490488362|-115.03741252488|-115.03741252488|-115.03741252488|-115.03741252488|-115.03741252488|-115.03741252488|-115.73174823728|-118.46228110997|-118.46228110997|-118.46228110997|-118.46228110997|-118.46228110997|-118.46228110997|-119.0353161252|-122.75923712126|-127.38192984651|-131.76603155214|-133.61947748483|-135.9824882775|-135.9824882775|-135.9824882775|-135.9824882775|-135.9824882775|-135.9824882775|-135.9824882775|-135.9824882775|-137.79830570625|-137.79830570625|-137.79830570625|-137.79830570625|-137.79830570625|-137.79830570625|-137.79830570625|-137.79830570625|-137.79830570625|-141.43755870845|-143.26506716439|-144.20234920392|134.05232754969|134.05232754969|134.05232754969|134.05232754969|134.05232754969|134.05232754969|134.05232754969|134.05232754969|134.05232754969||134.05232754969|129.76616411179|129.76616411179|126.9964019984|124.67739277084|-137.20878447851|-137.20878447851|-137.20878447851|-137.20878447851|-137.20878447851|-139.52531347628|-144.43979634572|-145.35643417889|-149.61492869649|-150.57270418045|-152.69466130863|140.12352595079|140.12352595079|140.12352595079|140.12352595079|140.12352595079|140.12352595079|140.12352595079|140.12352595079|140.12352595079|139.30558686508
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||218.98764890546|218.98764890546|215.54956347803|215.54956347803|215.54956347803|215.54956347803||215.54956347803|215.54956347803|215.54956347803|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719||215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|213.41629427992|210.52310539973|-229.77105105937|-229.77105105937|-229.77105105937|216.95336105599||216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|209.81650916486|208.92612702481|206.90680204091|205.46284024646|204.47344639766|204.47344639766|204.47344639766|200.13965732521|200.13965732521|200.13965732521|198.59684215062|196.13197237114|189.87002232344|-203.61009240666|-203.61009240666|-203.61009240666|-203.61009240666|-203.61009240666|-203.61009240666|-207.1384347867|-209.27770508119|-211.41578301665|-215.41198570725|-215.44413870936|-215.44413870936|-216.82291180974|-216.82291180974|-216.82291180974|-220.50507511776|-220.50507511776|-224.36897706634|-227.10719436679||-227.90042932711|-227.90042932711|-227.90042932711|-230.65325056934|-232.21037353835|-232.21037353835|-232.21037353835|-232.21310238663|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-233.48667963641|-234.70519403503|-235.16894722041|-235.16894722041|-236.44215689828|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288||-238.83626285122|-241.92418284467|-244.17520305902|-250.77216267354|-255.09636450608|-255.09636450608|-255.09636450608|-259.50134197326|-259.50134197326|-259.50134197326|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-261.89481154048||-265.12201214458|-266.09890726568|249.70868453287|249.70868453287|249.70868453287|249.70868453287|249.70868453287|249.70868453287|247.53158798628||247.53158798628|247.53158798628|246.99393633133|243.69837801463||241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|235.61607636137|231.35554979822|231.16672281183|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-242.78409642546|-242.78409642546||-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-245.06771415438|-248.72060928041|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-255.02036628984|-263.050406141|-264.19739645821|-268.32849416581|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|-264.77435116367|-264.77435116367|-264.77435116367|-264.77435116367|-264.77435116367|-264.77435116367|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-268.22974625129|-270.0536219334|-270.60679824875|-272.11534169566|-273.58118919147|-273.9537653954|-273.9537653954|-277.11696487347|-277.77478356477||-277.77478356477|-277.77478356477|-277.77478356477|-277.77478356477|-277.77478356477|-277.77478356477|-278.15432132541|-278.15432132541|-278.15432132541|-278.15432132541|-278.15432132541|-281.45508664249|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641||3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3822.2832512684|3822.2832512684|3796.6931009102|3784.1920350864|3784.1920350864||3756.9373577783|3694.2020853569|3647.8590456687|3647.8590456687|3647.8590456687|3617.8459371848|3617.8459371848|3617.8459371848|3617.8459371848|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103||3599.8476333103|3599.8476333103|3599.8476333103|3555.8823801104|3532.8310962827|3532.8310962827|3532.8310962827|3532.8310962827|3532.1181837792|3532.1181837792|3532.1181837792|3442.0913305012|3403.7986438875|-3659.9874371976|-3659.9874371976|-3659.9874371976|-3659.9874371976|-3659.9874371976|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3694.6448322|-3708.3100403351|-3726.8715074904|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418||3484.2081236418|3484.2081236418|3461.4351059127|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3698.3947601072|-3740.2646585826|-3758.4740238592|-3770.2072894225|-3781.3570441283|-3813.5105530462|-3868.4067451381|-3928.0666851361|3613.0409770189|3560.8427796346|3560.8427796346||3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3486.0329251799|3432.6889272832|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3398.3782739567|3398.3782739567|3398.3782739567||3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567||3398.3782739567|3395.0017252947|3388.5997766947|3382.1509291833||3372.2931873738|3331.0745199851|3331.0745199851|3331.0745199851|3299.7278602048|3279.9806628143|3270.936386417|3225.8048879025|3193.4210939802|3151.5851646438|3076.3094304419|3035.4743861464|2986.5971369509|2982.6686129444|2982.6686129444|2982.6686129444|2982.6686129444|2982.6686129444|2982.6686129444|2982.6686129444|2982.6686129444||2982.6686129444|2982.6686129444|2973.1107819809|2973.1107819809|2973.1107819809|2973.1107819809|2973.1107819809|2912.0699362505|2848.4307614154|2818.1147728835|2814.1092013158|2780.4481034586|2725.8618114601|-2962.292659045|-2962.292659045|-2962.292659045|-2962.292659045|-2962.292659045|-2962.292659045|-2980.9097466298|-2980.9097466298|-2980.9097466298|-2980.9097466298|-2980.9097466298|-3022.2778516156|-3112.2409885572|-3175.7846650202|-3178.5518503591|-3178.5518503591|-3178.5518503591|-3178.5518503591|-3178.5518503591|-3178.5518503591|-3204.1451202229|-3204.1451202229|-3217.498377304|-3217.498377304|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3010.9286104506|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983||3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3005.1395328983|3000.2123096612|3000.2123096612|3000.2123096612|2982.1196073058|2961.753163391|2916.9225144449|2840.5677949127|2838.1050301422|2838.1050301422|2838.1050301422|2838.1050301422|2838.1050301422
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||-1745.9113744441|-1745.9113744441|-1745.9113744441|-1745.9113744441|-1745.9113744441|-1745.9113744441||-1745.9113744441|-1745.9113744441|-1745.9113744441|-1745.9113744441|-1745.9113744441|-1751.9040375805|-1751.9040375805|-1797.2433574571|-1849.722633774|1670.4292005937||1670.4292005937|1668.6757488693|1578.2386318275|1564.3079456829|1374.5688532219|1320.9409105894|1312.3682711518|1299.2290230119|1299.2290230119|1299.2290230119|1299.2290230119|1299.2290230119|1299.2290230119|1299.2290230119|1299.2290230119|1299.2290230119||1297.2753576955|1297.2753576955|1297.2753576955|1297.2753576955|1297.2753576955|1297.2753576955|1297.2753576955|1275.7347453127|1233.8603289933|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1356.9272406272|-1373.5125536048|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426|1221.2372294426||1221.2372294426|1221.2372294426|1221.2372294426|1221.0653993348|1221.0653993348|-1349.0636921781|-1349.0636921781|-1349.0636921781|-1376.2273920794|-1381.5904128574|-1395.6204579166|-1409.3693971426|-1419.9822532962|-1419.9822532962|1305.0024369187|1305.0024369187|1305.0024369187|1305.0024369187|1305.0024369187|1263.0094215546|1217.5301746753|1217.5301746753|1217.5301746753|1217.5301746753|1207.1135241618|1196.095606816|1184.0689076115|1184.0689076115||1184.0689076115|1184.0689076115|1184.0689076115|1184.0689076115|1184.0689076115|1184.0689076115|1184.0689076115|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1168.9990217166|1137.8184122574|1137.8184122574|1103.1404938711|1061.9266867123|-1122.0255068026|-1122.0255068026||-1122.0255068026|-1122.0255068026|-1122.0255068026|-1122.0255068026|-1122.0255068026|-1122.0255068026|-1135.4967043358|1049.8610570449|1049.8610570449||1049.8610570449|1049.8610570449|1049.8610570449|1044.3478975846||1043.6357388782|1043.6357388782|1043.6357388782|1043.6357388782|1032.4919125556|1019.1565684212|1009.7417410626|984.74417355478|957.26958140202|910.83070012008|-975.28970736553|-975.28970736553|-975.28970736553|-975.88637054286|915.92735133547|915.92735133547|915.92735133547|915.92735133547|915.92735133547|915.92735133547|915.92735133547||915.92735133547|915.92735133547|915.92735133547|909.14411202306|909.14411202306|909.14411202306|898.527935885|878.63326019557|868.91920539308|855.35908753528|-911.13577294858|-911.13577294858|-911.13577294858|-911.13577294858|-911.13577294858|-911.13577294858|-911.13577294858|-911.16535358115|-911.16535358115|-917.80760044173|828.82588950246|828.82588950246|828.82588950246|828.82588950246|828.82588950246|828.82588950246|828.82588950246|828.82588950246|828.82588950246|828.25985199709|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|-878.19290602616|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514|829.67856071514||829.67856071514|829.67856071514|811.05283533779|803.3368403407|-880.15556641816|-880.15556641816|-880.15556641816|-880.15556641816|-880.15556641816|-880.15556641816|-880.15556641816|-892.84546223982|-892.84546223982|-892.84546223982|-892.84546223982|-892.84546223982|-912.70661101191|-928.45012171897|855.23745901136|855.23745901136|855.23745901136|855.23745901136|855.23745901136|855.23745901136|855.23745901136|855.23745901136
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424||301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424||301.37616197424|294.24628111341|289.45862021832|289.45862021832|288.61955319939|280.9185102757|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351||-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-300.13227486618|-300.19441219494|-300.19441219494|-300.19441219494|-300.19441219494|-304.66825354017|-305.23111239977|-307.4477709025|-307.4477709025|-314.03751481571|-321.38082397767|-321.38082397767|-324.41015854775|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468||302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|287.42072789364|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-312.700835584||-317.50643908183|292.04114463397|292.04114463397|292.04114463397|292.04114463397|292.04114463397|285.64552230381|278.83261701291|277.88637361047|277.88637361047|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|276.13828261951|276.13828261951|265.44477657322|258.4908579085|255.0327164241|255.0327164241||-271.300330473|-271.300330473|-271.300330473|-271.300330473|-271.300330473|-271.300330473|-274.23285349322|-276.47423784945|260.34787261266||260.34787261266|260.34787261266|260.34787261266|260.34787261266||258.95861524866|258.95861524866|258.95861524866|258.95861524866|256.26458704503|256.26458704503|256.26458704503|256.26458704503|-275.52977371894|-275.52977371894|-275.52977371894|-275.52977371894|-278.54179157106|260.61250678213|260.61250678213|260.61250678213|260.61250678213|260.61250678213|256.52499634592|256.16045371321|256.16045371321||256.16045371321|254.49383705222|252.09988482146|252.09988482146|252.09988482146|252.09988482146|252.09988482146|245.87403618129|243.20004840727|240.76338657665|238.51071002007|234.69439174864|-250.6704783305|-250.6704783305|-250.6704783305|-250.6704783305|-250.6704783305|-250.6704783305|-250.6704783305|-252.15631557665|-254.25923576577|234.7976211233|234.7976211233|234.7976211233|234.7976211233|234.7976211233|234.7976211233|234.7976211233|234.7976211233|234.7976211233|233.40236406007|230.1990115872|225.14445620013|-244.35396161993|-244.35396161993|-244.35396161993|-244.35396161993|-244.35396161993|-244.35396161993|-244.35396161993|-244.35396161993|-244.35396161993|-246.79440271545|-247.52154675443|-247.52154675443|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|231.37174334797|228.51804219653||227.07521249376|226.16815568697|223.7340630612|218.215341471|-234.40301811268|-234.40301811268|-234.40301811268|-234.40301811268|-234.40301811268|-234.40301811268|-234.40301811268|-237.92613889962|-240.42120766407|-240.86083398246|-240.86083398246|-240.86083398246|-242.15304275088|-242.15304275088|227.5903083635|227.5903083635|227.5903083635|227.5903083635|227.5903083635|227.5903083635|227.5903083635|227.5903083635
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||214.54489001277|-226.63599117626|-226.63599117626|-226.63599117626|-227.67654025146|-227.80037421196||-229.94419308735|-230.0924366959|-233.86103450017|222.32928763482|222.32928763482|222.32928763482|222.32928763482|222.32928763482|222.25198524366|-233.46307909632||-233.46307909632|-233.46307909632|-233.46307909632|-233.99965826082|-233.99965826082|-233.99965826082|-234.07850653383|-234.24667403989|-234.24667403989|-234.68907894351|-235.32953097267|-235.58979887|-235.58979887|-235.58979887|-236.05922289945|-236.37176754666||-236.37176754666|-236.37176754666|-236.37176754666|-236.37176754666|-236.37176754666|-236.37176754666|-236.44210174807|-236.44210174807|-236.44210174807|-236.65122613121|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-240.14159666046|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-250.35278410891|-252.89643367109|-256.13715069357|-257.1309925987|-258.39249642179|-260.68454857325|-260.68454857325|248.14100542806|248.14100542806|248.14100542806|248.14100542806|248.14100542806|248.14100542806|248.14100542806||248.14100542806|247.64222601544|246.19140072543|245.98095736924|245.98095736924|244.0338452174|239.32757417099|239.32757417099|239.32757417099|239.32757417099|239.32757417099|239.32757417099|239.22952950152|239.18883213771|239.18883213771|238.37041478436|236.8609339957|236.74530646435|236.74530646435|236.74530646435|234.74608648451|234.74608648451|234.74608648451|234.74608648451|234.36287136246|233.38368967031|230.04316364664|230.04316364664||230.04316364664|230.04316364664|230.04316364664|230.04316364664|230.04316364664|229.45352720043|227.39725049068|227.39725049068|221.61487589646|221.61487589646|221.61487589646|221.61487589646|221.61487589646|221.61487589646|220.00449007294|220.00449007294|219.25666065505|217.9060756163|217.9060756163|217.9060756163|215.8471768119|212.10507676094|-223.90922076267|-223.90922076267||-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-225.89865268118|-229.09754438805|219.41872265736||219.41872265736|219.41872265736|219.2457980359|217.5025544922||215.85061240643|213.40426465574|213.40426465574|213.24297339316|213.24297339316|210.51886332693|209.19234597089|207.54927547113|206.86040143192|206.86040143192|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268||206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|204.44281407457|199.07702235228|196.91835508353|196.41400263052|196.08684312469|196.08684312469|196.08684312469|194.92371370137|-206.97244637321|-206.97244637321|-208.88997076556|-208.88997076556|-209.16051947856|-210.19613485627|-210.98347982693|-210.98347982693|-210.98347982693|-213.03164052222|201.6252625316|201.6252625316|201.6252625316|201.6252625316|201.6252625316|201.6252625316|201.30473590886|198.28360277851|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-211.53212405492|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403||203.99920538961|201.34633338782|198.37036988837|197.5080737814|195.27917180952|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|193.99650063377|191.90554920679|191.25033777561|189.85648492537|188.77914845902|188.25766030901|186.70129184319|183.39504940855|182.12541102121|182.12541102121|182.12541102121|182.12541102121
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||281.82177601981|279.60273725426|279.60273725426|279.60273725426|279.60273725426|279.60273725426||276.81303895222|276.49540460892|276.49540460892|276.49540460892|269.87434618548|267.6167662152|265.82317752455|265.82317752455|265.82317752455|263.91597040449||263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|258.9749558585|253.47050488184|250.31736578646|250.31736578646||250.31736578646|250.31736578646|250.31736578646|250.31736578646|249.60932475914|249.60932475914|249.60932475914|249.60932475914|249.60932475914|248.56519706549|248.56519706549|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-284.4036115268|-286.59677607253|-288.52632172553|-288.52632172553|-291.98363231359|-291.98363231359|-291.98363231359|-298.67383786997|-298.67383786997|-303.15791047239|-306.61016394539||-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-310.06851712249|-314.13306067809|-319.23954416281|-319.23954416281|-319.23954416281|-322.63800039665|-322.63800039665|-322.63800039665|-322.63800039665|-322.63800039665|-325.78438838357||-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-329.99063749704|-342.20125866371|-356.22196261571|-376.44440785697|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134||-392.83333962068|-392.83333962068|-396.47371326668|-399.78802274315|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096||-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096||-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-403.42109227581|-415.78675848028|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695||-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-424.85139381695|-440.22544259283|-453.79964711107|-457.19677758998|-457.19677758998|-459.73098297061|430.68995525912|430.68995525912|430.68995525912|430.68995525912|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|422.9179518121|417.08688337466|410.55043010868|-447.53111857414|-447.53111857414|-447.53111857414|-447.53111857414|-447.53111857414|-447.53111857414|-447.53111857414||415.40617814607|415.40617814607|415.40617814607|413.54409605206|405.19064876874|405.19064876874|405.19064876874|405.19064876874|405.19064876874|405.19064876874|405.19064876874|405.19064876874|405.19064876874|402.92612809428|402.4651375798|402.01461887664|400.39677705043|393.821709201|391.20139272386|391.20139272386|391.20139272386|391.20139272386|388.29931256699|377.27181991696|377.27181991696|377.27181991696
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||161.89865960623|161.89865960623|159.91875421885|159.91875421885|159.39171006917|159.39171006917||159.39171006917|156.06356660788|154.70897167993|154.44829250786|150.56963371332|150.56963371332|150.56963371332|150.56963371332|150.56963371332|150.56963371332||149.75514161913|149.45163182673|149.45163182673|149.35542964336|148.8482519719|147.82089140737|147.82089140737|147.82089140737|-155.4697287183|-155.4697287183|-155.4697287183|-155.4697287183|-155.4697287183|-155.4697287183|-156.79363091153|-156.79363091153||-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-158.89449217764|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-160.31462886283|-161.49292529898|-162.70657607005|-163.99647385198|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-168.51976899481|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957||157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|155.5328096854|154.62312088932|152.64358459863|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|156.51823559905||156.51823559905|156.51823559905|156.51823559905|156.51823559905|156.51823559905|156.51823559905|156.25267167414|156.25267167414|156.25267167414|154.88259305292|154.88259305292|154.43555089346|154.43555089346|154.33894625097|153.51105637451|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385||152.68245780385|150.21356548111|148.60673823666|147.26428325298|147.26428325298|147.26428325298|147.26428325298|147.26428325298|147.26428325298||147.26428325298|147.26428325298|147.26428325298|146.46753637131||145.23614864146|143.97484885071|143.97484885071|143.16982683444|142.95819135106|142.95819135106|142.95819135106|142.95819135106|141.86355045544|139.7344918594|139.38790807546|139.38790807546|139.38790807546|139.38790807546|139.38790807546|139.38790807546|139.38790807546|139.38790807546|139.38790807546|138.3493541062|137.62204947075||136.78005530659|136.04229150683|135.09559574028|134.64375867772|134.64375867772|134.64375867772|134.64375867772|134.64375867772|132.29195520533|131.3185607289|130.54902264497|130.54902264497|129.18725497879|-137.37327597177|-137.37327597177|-137.37327597177|-137.37327597177|-137.37327597177|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|131.83994582991|130.17541871076|130.17541871076|130.14601797533|129.75011816739|129.75011816739|129.75011816739|129.75011816739|129.30151526927|128.48442506471|128.48442506471|128.48442506471||128.48442506471|128.48442506471|127.96881410456|127.23700800843|126.25781912798|126.25781912798|126.10035255213|125.85095477391|125.71808204299|125.71808204299|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.43619958502|124.08713776397|124.08713776397
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||693.98105553457|689.42173691667|684.73928108209|684.73928108209|684.73928108209|684.73928108209||684.73928108209|684.73928108209|684.73928108209|684.73928108209|684.73928108209|684.73928108209|684.73928108209|681.7208747863|678.83243090877|678.83243090877||678.83243090877|668.73076022741|662.67238166429|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-692.94307715849|-703.69315430804||675.7583449306|675.7583449306|675.7583449306|673.65789353952|673.65789353952|673.65789353952|673.65789353952|673.65789353952|673.65789353952|673.65789353952|673.65789353952|666.39601492998|663.33262523145|662.96432032552|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345|651.15819031345||651.15819031345|647.19080539927|618.08247921899|618.08247921899|618.08247921899|618.08247921899|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|611.78860144861|608.33675443075|602.46636858407|598.82470705376|598.82470705376||598.82470705376|598.82470705376|598.82470705376|598.82470705376|598.82470705376|598.82470705376|598.82470705376|598.82470705376|591.76657106994|590.64170030456|590.64170030456|585.05183022664|582.69978070972|581.06049035408|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006||-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|-607.36140259006|578.55567705422|578.55567705422|578.55567705422||578.55567705422|578.55567705422|578.50461580786|572.50121564371||566.44579515968|551.64923488337|547.48229044766|547.48229044766|547.48229044766|547.48229044766|547.48229044766|547.48229044766|539.01365808746|537.66684801601|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.65632175263|535.08647744224||535.08647744224|530.93855430866|529.35666402541|529.35666402541|529.35666402541|527.36115067494|521.99915179159|512.02985317339|507.57710194178|506.03676610068|504.21056286577|499.27560506136|496.46957826914|494.73481040863|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|491.21440584012|490.14437679975|490.14437679975|483.70762596891|476.88402091977|-505.59991750211|-505.59991750211|-505.59991750211|-505.73001104784|-505.73001104784|-505.73001104784|-505.73001104784|-505.73001104784|-505.73001104784|-516.76167304198|501.86405078322|501.86405078322|501.86405078322|501.86405078322|501.86405078322|501.86405078322|501.86405078322|501.86405078322|492.17896240453|488.41107437812|488.41107437812|488.41107437812|488.41107437812|488.41107437812|488.41107437812||488.41107437812|488.2559148228|486.82713714306|-504.41591569549|-504.41591569549|-504.41591569549|-504.41591569549|-504.41591569549|-504.41591569549|-504.63461060737|-504.63461060737|-508.42318116531|-509.33616696298|-509.33616696298|-510.05275016287|-510.05275016287|-512.14567021026|-512.14567021026|-512.14567021026|-515.61962963358|-516.00736741242|493.48736579365|493.48736579365|493.48736579365|493.48736579365|493.48736579365
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||45.516470120276|45.516470120276|45.516470120276|45.516470120276|45.516470120276|45.516470120276||45.516470120276|45.516470120276|45.516470120276|45.454219153551|-47.498887276081|-47.498887276081|-47.498887276081|-47.498887276081|-47.498887276081|-47.498887276081||-47.498887276081|-47.498887276081|-47.498887276081|-47.498887276081|-47.881979418264|-47.881979418264|-47.881979418264|-48.331520750372|-48.331520750372|-48.331520750372|-48.331520750372|-48.331520750372|-48.331520750372|-48.331520750372|-48.331520750372|-48.763076254889||-48.875363717659|-49.240172012821|-49.240172012821|-49.240172012821|-49.982410863787|47.171358430459|47.171358430459|47.171358430459|-49.045847803427|-49.045847803427|-49.045847803427|-49.045847803427|-49.045847803427|-49.045847803427|-49.045847803427|-49.045847803427|-49.045847803427|-49.380887462114|-49.539652984909|-50.12963416053|-50.12963416053|-50.23893112549|-50.23893112549|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.383303347848|-50.745484141684|48.377768552627|48.377768552627|48.377768552627||48.275575042131|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|48.112261908289|47.934281880874|-50.044183390237|-50.044183390237|-50.044183390237|-50.044183390237|-50.044183390237|-50.044183390237|-50.278539066952|-50.321153620262|-50.385172079426|-50.649325431628|-50.649325431628|-50.649325431628|-50.649325431628|-50.663694025458||-51.307714914151|-51.570516028744|-51.753828490642|-51.753828490642|-51.974181536111|-51.974181536111|-51.974181536111|-51.974181536111|-51.974181536111|-51.974181536111|-52.212146948082|-52.345716898422|-53.242463262855|50.46933662311|50.46933662311|50.46933662311|50.325373457712|49.886333743952|49.886333743952|49.886333743952|49.282314609844|48.921709384969|48.921709384969|48.921709384969||48.921709384969|48.921709384969|48.921709384969|48.921709384969|48.921709384969|48.921709384969|48.921709384969|48.921709384969|48.921709384969||48.856183181637|48.856183181637|48.635760557247|48.335846224971||48.132607026837|48.056726570512|48.056726570512|48.056726570512|47.730252075621|-50.090676845957|-50.090676845957|-50.090676845957|-50.090676845957|-50.090676845957|-50.090676845957|-50.090676845957|-50.090676845957|-50.090676845957|-50.399641211219|-50.698373515159|-50.698373515159|-50.715621273643|-50.715621273643|-51.030690609223|-51.149017542335||-51.149017542335|-51.149017542335|-51.149017542335|-51.149017542335|-51.149017542335|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-53.743455300517|-54.203311149215|-54.203311149215|-54.743841735881|-54.743841735881|-54.743841735881|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.283500895426|-55.726668500817|-55.902132193155|-55.921811174361|-57.57784724126|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146|55.604528676146||55.604528676146|55.048775631712|54.534784695094|54.149205310019|53.648005069265|53.499314769318|53.499314769318|53.499314769318|53.260347454868|53.105943990109|52.70094669645|52.70094669645|51.707646317837|51.707646317837|51.707646317837|51.322708253946|51.322708253946|51.12176645493|51.12176645493|51.12176645493|51.12176645493|51.12176645493|51.12176645493|51.12176645493|51.12176645493|51.12176645493
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||67.590637914105|65.684042974494|65.215317657484|65.215317657484|65.215317657484|65.215317657484||65.215317657484|65.119194845938|65.119194845938|65.119194845938|65.119194845938|65.119194845938|65.119194845938|64.761879449181|64.351529974731|63.721147637667||-68.070649473671|-68.070649473671|-68.070649473671|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-69.729664621937|66.306389833362||66.306389833362|66.306389833362|66.306389833362|66.306389833362|66.306389833362|66.306389833362|66.306389833362|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.540087745689|-70.050658623994|-70.050658623994|-70.184067002735|-70.72899780753|-70.72899780753|-70.72899780753|-70.72899780753|-70.916385232108|-71.562648308164|-71.950720376313|-72.992468271586|-72.998852634798|-73.792136510667|-73.792136510667|-74.458798789754|-74.458798789754|-74.806440776999|-75.179482401393|-75.179482401393|-75.179482401393|-75.761647265246||-75.881209095879|-75.881209095879|-75.881209095879|-76.016062745964|-76.123126782218|-78.146267771769|-78.146267771769|-78.328074640751|-79.01341501289|-79.356014951659|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|74.78534342223|74.752635866616|74.752635866616||74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|73.567375507856|73.559686991051|73.559686991051|73.022980383978|73.022980383978|73.022980383978|73.022980383978||73.022980383978|-76.022929801064|-76.022929801064|-76.022929801064|-76.064358039056|-76.064358039056|72.860813519804|72.860813519804|72.860813519804||72.860813519804|72.860813519804|72.860813519804|72.860813519804||72.860813519804|72.860813519804|72.860813519804|72.860813519804|72.860813519804|72.449793918761|71.186995514931|69.394991778336|68.975544928403|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.203130419686|68.203130419686||67.719588473587|66.903155436283|66.107949908316|65.848003899322|65.310559311692|64.566453553112|63.749949986043|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.607157839622|-66.607157839622|-66.607157839622|-66.607157839622|-67.184065012231|-67.857569328166|-68.585911873553|-68.808513141974|-69.232296503749|-69.232296503749|-69.273197512916|-69.273197512916|-69.273197512916|-69.273197512916|-70.244846686443|-70.244846686443|-70.244846686443|-70.244846686443|-70.244846686443|-70.244846686443|-70.246499759974|-70.525555644899|-70.673115026586|-70.857179973881|-70.857179973881|-71.559090453564|-72.14843499018|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378||68.921155370378|68.620728613164|68.27330984145|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|66.986011064662|65.906126168716|-68.698197096202|-69.073552786877|-69.545614970581|-69.841793445366
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851||-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851||-39.322824569851|-39.322824569851|-39.650914823909|-39.85573902384|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.565011253012||-40.631011157182|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-41.00845927467|-41.293115232856|-41.293115232856|-41.293115232856|-41.293115232856|-41.293115232856|-41.293115232856|-41.503740308981|-41.763322616397|-41.822579888037|-41.977569284178|-41.977569284178|-42.569242360567|-42.963047109682|-43.175608832129|-43.811509881293|-43.919176298022|-44.119785867631|-44.119785867631||-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631||-44.331428936786|-44.902697275818|-45.052444138726|-45.119702349911|-45.119702349911|-45.119702349911|-45.451613544105|-46.917903183432|44.085453146614|44.085453146614|44.085453146614|44.085453146614|44.085453146614|43.7163356343|43.42815224761|43.022946857018|42.171605982828|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742||42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742||42.125470636742|42.125470636742|42.125470636742|42.125470636742||42.125470636742|42.125470636742|42.125470636742|42.125470636742|41.865522276977|41.590182442257|41.590182442257|40.515032174211|40.515032174211|40.515032174211|40.515032174211|40.515032174211|40.515032174211|40.515032174211|40.515032174211|40.21263782438|40.21263782438|40.21263782438|40.21263782438|40.21263782438|40.21263782438||40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|40.161081769143|-42.737118453828|-42.737118453828|-42.737118453828|-42.737118453828|-42.737118453828|-42.910132005311|-45.235820990333|-45.235820990333|-45.235820990333|-45.235820990333|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.303318615778|-45.395631812264|-45.523759230694|-45.97417678736|-46.355186423096|-46.355186423096|-46.355186423096|-46.355186423096|-46.355186423096|-46.997983464967|-47.180506948014|-47.180506948014|-47.180506948014|-47.180506948014|-47.180506948014|-47.180506948014|-47.180506948014|-47.180506948014|-47.380028301497|-47.380028301497|-47.380028301497|-47.408584142345|-47.408584142345|-47.408584142345||45.030977596689|45.030977596689|44.947146695906|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.549919930566|44.546023306437|44.414467424361|43.961750305984|43.961750305984|43.315834351484|43.212873798945|43.126885733491|43.126885733491|43.126885733491|43.126885733491|43.126885733491|43.126885733491|43.126885733491
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||52.738900322879|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813||-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813||-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-56.118003664688||-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.794449499664|-57.304386857944|-57.637375252995|-58.377192524668|-58.377192524668|-58.831326409177|-58.957166857948|-58.957166857948|-58.957166857948|-58.957166857948|-58.957166857948|55.809509489232|55.809509489232|55.809509489232||55.481120239026|55.020689578328|54.987988572953|54.954692727905|54.954692727905|54.954692727905|53.981048034939|53.630339527993|53.630339527993|53.630339527993|53.630339527993|52.631211069854|52.457664681767|52.457664681767|52.457664681767|52.399625779628|51.464585411812|50.895927548702|50.866584910612|50.007872199197|49.793194240088|49.448269360324|49.101131749441|48.518788576446|47.088318024547|-51.182981320585|-51.182981320585|-51.438589754331||48.538058209935|48.538058209935|48.538058209935|48.538058209935|48.538058209935|48.538058209935|48.373396476683|48.352941072182|47.503265526776|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.156247334144|-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404||-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404|-49.286795800586|-49.549773315213|-50.125587539493||-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493||-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.658430184059|-51.217420671971|48.581638405196|48.581638405196|48.581638405196|48.581638405196|48.581638405196|48.581638405196|48.581638405196|48.286307620257||48.286307620257|47.951731469068|47.837260866647|47.837260866647|46.755291038625|46.748101823719|46.31839648131|45.779072346991|45.487435622023|44.2135746159|43.831192669807|43.459658818707|43.066842402865|43.009546851504|-45.658989535273|-45.658989535273|-45.658989535273|-45.658989535273|-45.865544860563|-46.169495866256|-46.833883176862|-46.882742299708|-46.882742299708|-46.882742299708|43.833146353777|43.833146353777|43.833146353777|43.833146353777|43.390950227735|43.390950227735|43.143274970582|42.793918710871|-45.559726174543|-45.559726174543|-45.559726174543|-45.559726174543|-45.559726174543|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|42.721868242644|-45.346289275955||-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.346289275955|-45.616156073489|-45.667066737062|-45.667066737062|-45.667066737062|-45.667066737062|-45.775081247025|-45.775081247025|-46.168351381082|-46.168351381082|-46.168351381082|-46.168351381082|-46.168351381082|-46.287825428726|-46.287825428726|-46.590082419451
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-890.87713917457|-915.85674358698|849.26669598396|849.26669598396|842.33907382549|834.12891611514||834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514||834.12891611514|823.2726923035|812.37839567296|812.37839567296|812.37839567296|808.20018071192|808.11573356012|806.36581954272|799.99192894069|786.61027789743|779.4763762429|779.4763762429|779.4763762429|779.4763762429|775.34986357718|774.03817510638||771.53864955938|767.98327971138|767.98327971138|761.70237711523|761.70237711523|758.02589372468|758.02589372468|747.25653027243|745.63849052636|745.63849052636|745.63849052636|733.45846074652|730.9743361322|726.2697939175|715.44975813425|703.61500632538|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-747.01911636547|-758.92069854952||-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-785.36510724855|752.5360231418|739.98117086828|734.21550859279|731.25108118926|721.43576595729|721.43576595729|721.43576595729|717.86473520536|715.63754079893|712.12764949881|701.98295487389|700.19102893623|700.19102893623||696.13955946467|696.13955946467|696.13955946467|696.13955946467|696.13955946467|696.13955946467|696.13955946467|688.74620851434|680.55735310111|680.55735310111|678.76487041617|671.90574377732|671.90574377732|670.46667860566|668.91495925532|668.91495925532|668.91495925532|668.91495925532|668.91495925532|668.91495925532|663.58743913026|659.77550270658|657.65609987689|657.15115630309||654.7116153205|645.60903628276|645.41198055397|636.4518086614|636.4518086614|636.4518086614|636.4518086614|636.4518086614|636.4518086614||636.4518086614|636.4518086614|635.38751106149|628.73926671221||628.39791913029|628.39791913029|628.39791913029|628.39791913029|625.46491882532|608.92752957045|599.89370874342|599.89370874342|591.02812188396|586.2984177617|574.94763024954|573.11294718482|569.43929217367|565.21745557817|559.15980521923|559.15980521923|559.15980521923|559.15980521923|559.15980521923|559.15980521923|558.14615310262||558.14615310262|558.14615310262|558.14615310262|558.14615310262|558.14615310262|558.14615310262|547.4297331023|538.47298157743|533.72981693291|533.72981693291|533.72981693291|533.72981693291|-558.32453333799|-558.32453333799|-558.32453333799|-558.32453333799|-558.32453333799|-558.32453333799|-558.32453333799|-564.15748910482|537.06370939739|537.06370939739|537.06370939739|537.06370939739|537.06370939739|537.06370939739|534.79766945847|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|532.91956603178|530.7887712099|530.7887712099|530.7887712099|530.7887712099|525.22655929777|525.22655929777|521.70185665789|-542.62551276863|-542.62551276863|-542.62551276863|-542.62551276863||-542.62551276863|-542.62551276863|-542.62551276863|-542.62551276863|-542.62551276863|-542.62551276863|-545.96677322057|-547.82314469712|-549.56257817366|-551.10044900155|-556.1459253229|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406|534.41343728406
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||355.74031769848|355.74031769848|355.74031769848|355.74031769848|355.74031769848|355.74031769848||352.65382662214|352.65382662214|352.65382662214|352.65382662214|350.81821155987|350.64711582368|350.64711582368|350.64711582368|350.64711582368|350.64711582368||350.64711582368|344.68031127592|344.68031127592|343.29416028814|340.96994677469|332.82881727135|331.28090360337|299.75267195893|-349.11974405882|-349.11974405882|-349.11974405882|-355.08923418916|-360.89413709548|-370.13354608645|318.90361491776|318.90361491776||318.90361491776|318.90361491776|318.90361491776|318.76521710526|318.76521710526|312.63630791915|310.80202358312|305.34114613077|293.56628168447|291.24646969027|291.24646969027|283.68776839188|283.68776839188|283.68776839188|277.83862456139|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.79856736623|-323.87061752172|-329.18234405354|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047||296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|303.27473634967||303.27473634967|303.27473634967|303.27473634967|303.27473634967|303.27473634967|303.27473634967|290.90456511454|285.99565089495|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|276.20943940644|276.20943940644|264.83670920288|264.83670920288|264.83670920288|264.83670920288||264.83670920288|262.68028046197|257.31272142801|249.61246594758|240.06578235633|240.06578235633|240.06578235633|240.06578235633|240.06578235633||240.06578235633|240.06578235633|240.06578235633|239.29183408538||239.29183408538|239.29183408538|239.29183408538|239.29183408538|239.29183408538|236.34750855543|231.4841769865|229.92242216301|226.244918126|224.85823914092|220.69946489665|220.69946489665|220.69946489665|215.68820667634|213.50467788257|213.03002919726|213.03002919726|207.20998117187|194.35614599684|194.35614599684|194.34760426922||192.63957966084|191.21787164736|190.51691328737|189.21588701653|189.21588701653|189.21588701653|189.21588701653|182.2516322075|176.02570035045|175.51587033057|175.51587033057|173.90873850478|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|171.31586653197|170.69984739582|170.27842277117|170.27842277117|169.95491815747|168.17884261013|164.987513721|162.16335719163|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|155.7977147773|154.64578731359|154.56337343654|154.51430666668|151.00422925665|148.41170461328|148.41170461328|144.77293967797||144.77293967797|140.41160455891|-160.04780074963|-160.04780074963|-160.04780074963|-160.04780074963|-160.04780074963|-160.04780074963|-160.04780074963|-160.04780074963|-160.04780074963|-162.12225290812|-163.85101796033|-163.85101796033|-163.85101796033|-163.85101796033|-163.85101796033|-163.85101796033|-164.53762161336|146.56562082217|146.56562082217|146.56562082217|146.56562082217|146.56562082217|144.92568844607|142.67241382331
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||32.09758902887|32.09758902887|32.09758902887|32.09758902887|32.09758902887|32.09758902887||32.09758902887|32.09758902887|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782||-33.739262769782|-33.739262769782|-33.739262769782|-34.03029420438|-34.24264869649|-34.24264869649|-34.291274600104|-34.535891412646|-34.535891412646|-34.535891412646|-34.659599594442|-34.703044211653|-34.703044211653|-34.703044211653|-34.703044211653|-34.703044211653||-34.703044211653|-34.703044211653|-34.703044211653|-34.703044211653|-34.958939326899|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.502122525052|-35.832247544311|-35.832247544311|-35.897776286892|-35.937758411624|-36.181910234518|-36.181910234518|-36.181910234518|-36.181910234518|-36.181910234518|-36.733789344438|-36.956991143442|-36.956991143442|-37.148841799869|-37.201312954309|-37.602569296495|-37.931745002155|-38.118327720833|-38.140806568358|-38.140806568358|-38.140806568358|-38.140806568358||-38.140806568358|-38.140806568358|-38.140806568358|-38.805096421809|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|35.944806513836|35.538318367237|35.538318367237||35.538318367237|35.538318367237|35.465364723125|35.465364723125|35.465364723125|35.465364723125|35.465364723125|35.465364723125|35.121516630295|34.755572872297|34.642857848424|34.223174742878|34.171027161479|33.880308974452|33.634787732437|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925||33.48396043985|33.48396043985|33.48396043985|33.48396043985|33.48396043985|33.48396043985|33.458567409702|33.457296774329|33.442829367785||33.439303649676|33.439303649676|33.439303649676|33.439303649676||33.29811547996|33.035854124745|33.035854124745|32.947614431073|32.861238426289|32.32082212669|32.241469682393|32.07727988813|32.07727988813|32.07727988813|32.07727988813|32.07727988813|31.884529105888|31.884529105888|31.884529105888|31.236142255715|31.111450488847|31.111450488847|31.111450488847|31.111450488847|31.111450488847||30.967721417526|30.616359555036|30.234009251893|30.101955080364|29.581872558525|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.308805795178|-31.369785251071|-31.468437147055|-31.468437147055|-31.962646338201|30.02084268828|30.02084268828|30.02084268828|30.02084268828|30.02084268828|30.02084268828|30.02084268828|30.02084268828|30.02084268828|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|29.756536826148|-31.29259738288|-31.29259738288|-31.29259738288|-31.29259738288|-31.29259738288|-31.29259738288|-31.29259738288|-31.29259738288|-31.29259738288|-31.560384637356|-31.804316713016||-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-31.952619529854|-32.037432645306|-32.131591450887|-32.385935398955|-32.585761914671|-32.941402525837|-32.977946170099|-33.41693579701|-33.618516996475|-34.082797345157|32.382685004851|32.382685004851|32.382685004851|32.382685004851|32.382685004851
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||-119.04305736864|-119.04305736864|-119.04305736864|-120.00293702377|-120.41085131008|-120.41085131008||-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-123.41175293744|-124.79962453689|-124.79962453689||-124.79962453689|-124.79962453689|-124.79962453689|-125.38402461836|-126.7296269659|-126.7296269659|-126.7296269659|-126.78603037241|-127.56601517783|-127.56601517783|-127.56601517783|-128.55724073104|-130.94474671341|-134.08725349613|-136.25171147251|-136.25171147251||-136.25171147251|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-137.7830850275|-139.40342390887|-140.84935615186|-140.85706634129|-141.14260347184|-141.14260347184|-141.14260347184|-141.14260347184|-141.59039749367|-141.75730481833|-141.75730481833|-142.92643323599|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.74719498793|127.74719498793|127.62262814484|127.62262814484|127.62262814484|127.62262814484|127.62262814484|127.62262814484||127.62262814484|127.48592721634|127.48592721634|124.12381449466|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|117.05258158625|-123.06588320218|-123.06588320218|-123.06588320218|-123.06588320218|-123.06588320218|-124.24681678837|-126.13746151466|-126.24229813234|-126.24229813234|-126.37477663509|-127.25267807405||-127.25267807405|-127.25267807405|-127.25267807405|-129.47297855395|-129.96331062337|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.36723412345|119.36723412345|119.36723412345|119.36723412345||119.36723412345|119.36723412345|119.36723412345|119.36723412345|116.16970325918|115.20428903653|115.20428903653|115.20428903653|115.20428903653||115.20428903653|114.97976618954|114.43558601361|114.43558601361||114.43558601361|114.43558601361|114.43558601361|114.43558601361|114.43558601361|114.43558601361|114.43558601361|110.72870703783|109.02967146863|108.96631275628|108.96631275628|108.96631275628|107.78923115702|107.09395336775|107.09395336775|105.67532697906|105.67532697906|104.48147462463|102.84367014567|102.84367014567|101.23796872739||99.756629833958|97.414032284178|94.670034955781|93.94948384369|91.543319247438|90.22507807753|88.986197016212|85.124712755914|85.085383996281|85.085383996281|85.085383996281|85.085383996281|85.085383996281|85.085383996281|81.09148874207|78.073668267149|77.927529753506|77.927529753506|77.927529753506|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-88.323303906896|-91.173673330389|-94.129163213666|-94.129163213666|-94.129163213666|-94.950281191861|-96.739446799218|-96.739446799218|-96.739446799218|-96.739446799218|-96.739446799218|-96.739446799218|-96.739446799218|-96.739446799218|-96.739446799218|-98.978273780544|-102.08863492299|-105.57348511273|-105.65498259392|-107.80387139681|-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693||-111.37870396693|-111.37870396693|-111.37870396693|-111.37870396693|-111.9562076178|-111.9562076178|-114.52300851509|-117.21158361332|-117.21158361332|-117.21158361332|-119.12731626185|-122.60618504056|-125.31334965752|-125.31334965752|-125.31334965752|-125.31334965752|-126.85846179266|-126.85846179266|-128.3188438762|-132.74399146645|-133.62332534358|-134.97935056742|-134.97935056742|-136.66372076732|-139.41147255104|-139.41147255104
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||50.683163002113|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214||-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214||-55.802244905214|-55.802244905214|-56.445049660714|-57.027445925365|-57.027445925365|-57.027445925365|-57.027445925365|-57.027445925365|-58.393700091792|-58.393700091792|-58.643274166797|-58.944195485351|-59.302766084933|-61.361584958135|56.24982191138|56.24982191138||56.24982191138|56.24982191138|56.24982191138|56.24982191138|56.082912720505|56.082912720505|56.082912720505|56.068286354082|55.886615999028|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|54.764795140844|54.764795140844|54.764795140844|54.764795140844|54.764795140844|54.764795140844||54.764795140844|53.753820430622|53.753820430622|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|52.71070640123|51.301542150049|51.076646870008|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707||-56.33409596495|-57.059475827502|-57.059475827502|-57.059475827502|-57.947195821655|-58.162996510281|-58.923806810267|-58.923806810267|-58.923806810267|-63.078674369263|56.650386615368|56.650386615368|56.650386615368|56.650386615368|56.650386615368|56.650386615368|56.21425364755|56.21425364755|56.21425364755|56.21425364755|55.382109687137|55.382109687137|55.382109687137|55.382109687137||55.213961121558|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418||54.238173172418|53.865060247254|53.775622700399|53.768469650156||53.719512970678|53.719512970678|53.719512970678|53.719512970678|53.251683375827|51.651315421518|50.79701499879|49.42511388924|48.844837211528|45.673078986184|43.887742584156|43.887742584156|43.887742584156|42.225821990886|41.898799175597|40.792565538528|40.792565538528|40.792565538528|40.26711940385|40.26711940385|40.26711940385||40.26711940385|40.26711940385|40.26711940385|39.921130432856|39.921130432856|39.921130432856|39.34514476433|-41.773583611387|-41.773583611387|-41.773583611387|-41.773583611387|-41.773583611387|-41.773583611387|-41.773583611387|-41.773583611387|-41.773583611387|-41.986029364614|-41.986029364614|-42.405587436919|-42.946208585374|-43.167732253198|-43.445808546195|-43.445808546195|-43.791761541972|-43.791761541972|-43.791761541972|-43.791761541972|-43.791761541972|-43.791761541972|-44.456874626018|-44.456874626018|-44.456874626018|-44.456874626018|-44.456874626018|-44.456874626018|-45.097640957145|-45.160990359284|-45.420673394195|-45.420673394195|-45.420673394195|-45.420673394195|-45.420673394195|-46.05047080251|-46.718855828404|-47.705395559867|-48.416106676859|-48.416106676859|-48.900118589183|-49.336240715208|-50.665434460311|-51.915592410464|-53.052871945058|-54.732346908422|48.420639752563|48.420639752563|48.420639752563|47.456733649766||-51.973062597331|-51.973062597331|-51.973062597331|-51.973062597331|-52.047514139784|-52.047514139784|-52.047514139784|-52.047578843008|-52.047578843008|-52.082629960715|-52.082629960715|-52.392920381426|-52.928440816534|-53.381268138502|-53.738075489042|-54.563971036272|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071|-55.14962899071
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||-111.11267235795|-111.11267235795|-111.11267235795|-112.711375245|-112.711375245|-112.711375245||-112.711375245|-112.711375245|-112.711375245|-112.711375245|-112.711375245|-112.711375245|-114.61374855984|-114.93993767731|-114.93993767731|-114.93993767731||-114.93993767731|-114.93993767731|-114.93993767731|-116.72192816197|-119.53436548907|-120.05318241868|-120.85554060179|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-122.03240263317||-122.03240263317|-122.03240263317|-122.70183714069|-123.76343237733|-124.03825512832|-126.69600728959|-126.69600728959|-126.69600728959|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-128.23383540552|-129.88203916992|-129.88337782186|-129.9098637718|-130.2098521279|-130.99427954871|-131.06836326606|-132.94984953146|-133.79844477156|-134.55160652244|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856||-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-137.6443614084|-138.56873481345|-139.88248197317|-140.31497639285|-140.80483318553|-140.90093269597|-141.52436998432|-144.6031809708|141.2136905568|140.84479210476|140.84479210476|140.84479210476|140.59060057422|140.59060057422|138.66808261131|138.66808261131|138.41083172906|138.41083172906|138.41083172906|137.47055677958|136.87534517257|136.68008067245|136.68008067245|135.78509719763||133.49177686809|132.55696680411|131.78105955764|131.78105955764|131.78105955764|131.78105955764|131.78105955764|131.12173324872|127.71046758936|127.71046758936|127.24047864309|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.82547814041|-138.82547814041|-139.29608807729|-141.26731327029|-142.67451464304|-142.93196515649||-143.41690179606|-144.67988545916|135.52017189795|135.52017189795|135.52017189795|135.52017189795|135.52017189795|135.52017189795|135.52017189795||133.95157344401|133.78342466951|132.76963329978|130.1240367963||127.71503661232|125.6000440712|124.99782711877|123.95591054375|122.34435786599|121.88434821434|121.88434821434|119.77219223728|119.77219223728|119.77219223728|119.77219223728|119.77219223728|119.77219223728|119.77219223728|118.05966551823|115.90684618467|113.99073616127|112.80038913569|112.80038913569|112.80038913569|112.80038913569||112.80038913569|112.80038913569|112.80038913569|112.80038913569|112.80038913569|112.80038913569|108.74023825717|108.74023825717|108.74023825717|108.74023825717|108.74023825717|108.74023825717|108.74023825717|108.74023825717|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|106.46940014039|105.67325520156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-111.17105826156|-113.06867471024|-113.28613290406|-113.28613290406|-113.28613290406|-113.28613290406|-113.28613290406|-114.09290196737|-116.99863897253|-118.23893057183|-118.23893057183|-119.24803719339|-120.74592743778|-121.272212144|-122.40622660436|-124.41980008856|-125.429759482|-125.429759482|-126.70528992398|-127.69143007843|-128.74603503113||-131.53725902643|-132.67028567091|-133.94254373726|-134.88560352521|-135.90678257629|-136.39364374661|-139.8357122053|-147.80353574563|-147.80353574563|-149.16614479277|-150.39794693229|-151.70132785636|-152.16028072016|-152.16028072016|-154.49170188525|146.36916729185|146.36916729185|146.36916729185|146.36916729185|146.36916729185|146.36916729185|146.36916729185|146.36916729185|146.36916729185|145.77296104666|145.31347618865
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||51.119698963943|50.943999520579|50.943999520579|50.943999520579|50.943999520579|50.943999520579||50.943999520579|50.943999520579|50.943999520579|50.943999520579|50.943999520579|50.943999520579|50.943999520579|50.943999520579|50.718230907979|50.718230907979||50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979|50.718230907979||50.718230907979|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.826076147644|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|-52.877172495042|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458|49.760406008458||49.760406008458|49.029895878606|49.013005764103|49.013005764103|49.013005764103|49.013005764103|49.013005764103|49.013005764103|49.013005764103|49.013005764103|49.013005764103|48.320561019156|47.914512413049|47.814458813164|47.379176227513|47.379176227513|47.286863000595|46.10762581053|45.253235755393|44.303772963892|44.141968450955|44.064408525285|41.273510438929|40.665428672378|40.549098162671|40.549098162671|40.44177474448|40.126416518389||40.078713344209|40.078713344209|40.078713344209|40.078713344209|40.078713344209|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.104824318581|-43.175082169301|-43.242869653444||41.189917903854|41.189917903854|41.189917903854|41.189917903854|41.189917903854|41.189917903854|41.189917903854|41.189917903854|41.189917903854||41.134352531382|40.827539183416|40.827539183416|40.827539183416||40.827539183416|40.363397308762|40.238144905694|40.238144905694|39.594164023685|39.594164023685|39.594164023685|39.025703902417|39.025703902417|39.025703902417|39.025703902417|39.025703902417|39.025703902417|38.820840947634|38.820840947634|38.334525316227|38.334525316227|38.334525316227|38.334525316227|38.334525316227|38.334525316227||37.791417670767|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.201220098571|-41.86080017734|-42.870055523719|-43.139605063967|-43.139605063967|-43.710117466772|-44.452908126871|-44.974803379831|-44.974803379831|-44.974803379831|-44.974803379831|-45.484781507714|-45.626488814527|-45.626488814527|-45.626488814527|-45.626488814527|-45.626488814527|-45.803320498129|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.843154293179|-45.987472706283|-45.987472706283|-45.987472706283||-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-45.987472706283|-46.309136687876|-46.531819779742|-46.8072997807|-46.865808430907|-46.865808430907|-46.865808430907|-46.865808430907|-46.865808430907|-47.187563939886|-47.311183342224|-47.560759633653|-47.575568192395|-48.285630536512|-49.129335405344|-49.129335405344
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||139.07051715737|138.26085514366|135.59716716673|134.19516866165|134.19516866165|134.19516866165||134.19516866165|134.19516866165|134.19516866165|134.19516866165|134.19516866165|134.19516866165|133.8361633378|133.8361633378|131.5685145146|131.14890148975||130.57322621718|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|129.34539217375|127.58110158701|127.58110158701|127.58110158701|127.58110158701|127.58110158701|127.58110158701||127.58110158701|127.37900583236|125.20118374323|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.73490730572|-133.40364922771|-133.40364922771|-134.23322687425|-135.53247081215|-135.61691465836|-136.39850850141|-136.39850850141|-136.43417109423|-137.61789385915|-137.61789385915|-137.61789385915|-137.61789385915||-137.61789385915|-137.61789385915|-137.61789385915|-137.61789385915|-139.50487928523|-139.54935735458|-139.54935735458|-139.54935735458|-141.04373819292|-141.96470432215|-142.86485037717|-142.86485037717|-142.86485037717|-142.86485037717|-142.86485037717|-143.64843892955|-144.19272178967|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151||136.01551599151|136.01551599151|134.65870129623|134.65870129623|134.65870129623|134.65870129623|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098||-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.49083042237||136.5416564311|136.5416564311|136.5416564311|136.5416564311||136.5416564311|136.5416564311|136.5416564311|136.5416564311|136.5416564311|136.5416564311|136.5416564311|136.5416564311|134.37323160585|133.41820126554|133.41820126554|133.41820126554|133.41820126554|133.41820126554|133.41820126554|133.41820126554|132.91411400923|132.75567331457|132.06016890366|131.97810413395|131.40533216543||131.40533216543|130.31425389258|129.04528288276|128.20767035055|128.20767035055|128.20767035055|128.16823974768|126.47916175171|125.91378435873|125.12309556298|123.95399120441|123.4321554832|121.91706918924|121.68484009892|121.68484009892|-128.10821764025|-128.10821764025|-128.10821764025|-129.16691082885|-130.72128835177|-132.63698583682|125.83857809567|125.83857809567|125.83857809567|125.83857809567|125.83857809567|125.83857809567|125.83857809567|125.2570066867|125.2570066867|123.11890140482|121.45989011071|117.76654321112|-123.11480843357|-123.11480843357|-123.11480843357|-123.11480843357|-123.11480843357|-123.11480843357|-123.11480843357|-123.11480843357|-123.82876774262|-124.09307730409|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538||-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.53712504538|-124.92403033742|-126.16225648995|-127.50195467335|-128.66328220745|-128.97904818024|-128.97904818024|-130.14319524017|-130.14319524017|-131.01401381191|-132.0168697061|-132.0168697061|-134.2570791975|-136.73064494302|132.11776350137|132.11776350137|132.11776350137
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||-35.758045997044|-35.758045997044|-35.758045997044|-35.758045997044|-35.758045997044|-36.137551879243||-36.292100882035|-36.292100882035|-36.335390063901|-36.421265042247|-36.548413939463|-36.548413939463|-36.949130526605|-36.949130526605|-36.949130526605|-37.004591932366||-37.151767720194|-37.324070053951|-37.324070053951|-37.324070053951|-37.791743470183|-37.931383133984|-38.085702685357|-38.159112272263|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.689970367267||-38.690802434102|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.330260694561|35.970844944912|35.899426294204|35.899426294204|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|36.062897168509|36.062897168509|36.062897168509|36.062897168509|36.062897168509|35.681689978506|35.681689978506|35.681689978506|35.681689978506|35.669506409076|35.669506409076||35.669506409076|35.251117867791|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|34.980834526841|34.980834526841|34.835968659032|34.835968659032|34.326908400444|34.252955227856|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.779882288496|33.779882288496|-35.67315523843||-35.67315523843|-35.67315523843|-35.67315523843|-35.67315523843|-35.67315523843|-35.67315523843|-35.84850335364|-35.97846289334|-35.97846289334|-36.08745777008|-36.489397810532|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.89559938135|-37.128445537248|-37.197715661436|-37.300520046453|-37.816966277471|-37.846907542934||-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752||-38.272228423752|-38.272228423752|-38.272228423752|-38.400465994921||-38.400465994921|-38.400465994921|-38.469772163544|-38.469772163544|-38.598082665507|-40.056757957741|-42.634452006336|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559||38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|38.353539109559|37.651710325182|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.599678112973|37.568113790111|37.568113790111|37.568113790111|37.568113790111|37.046238460095|36.988318909044|36.251466844739|-39.06612495962|-39.06612495962|-39.06612495962|-39.06612495962|-39.06612495962|-39.386510473526|-40.143178098772|-40.484639822745|-40.881823313792|-41.581470238456|40.103887271789|40.103887271789|40.103887271789|40.103887271789|40.103887271789|40.103887271789|40.103887271789|39.830708291693|-41.399550524882|-41.399550524882|-41.399550524882|-41.399550524882|-41.399550524882|-41.399550524882|-41.399550524882||-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.572470582245|-41.714818678763|-41.714818678763|-41.714818678763|-41.783411355446|-42.1104822058|-42.1104822058|-42.1104822058|-42.1104822058|-42.1104822058|-42.393589856284|-42.746210603866|-43.129122130245|41.146633475075|41.146633475075|41.146633475075|41.146633475075
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-65.679035865911|-65.679035865911|-65.679035865911|-65.679035865911|-65.679035865911|-65.679035865911||-65.679035865911|-65.679035865911|-66.17615012289|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528||-66.232731866528|-66.232731866528|-66.232731866528|-66.36237436417|-66.36237436417|-66.36237436417|-67.05458393233|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-68.2679955812||-68.746661010903|-69.13355742321|-69.13355742321|-69.13355742321|-69.407284109963|-69.558089301733|-69.710045970974|-69.923878807038|-69.923878807038|-69.923878807038|-69.923878807038|-69.923878807038|-69.923878807038|-70.554575966696|-71.225085204287|-71.642140498186|-71.642140498186|-71.681438476713|-71.681438476713|-71.681438476713|-71.681438476713|-71.681438476713|-71.681438476713|-71.979649895729|-71.987944464222|-72.350773339288|-73.099470461758|-73.446635711361|-74.215147959048|-75.046544047116|-75.046544047116|-76.351713149546|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764||74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.685239598794|73.296381841813|72.721451613533|72.721451613533|72.590949710902|72.590949710902|72.590949710902|72.590949710902|72.590949710902|72.590949710902|71.997170855266|71.36650460997|71.36650460997|71.36650460997|70.351148191831|70.351148191831|70.351148191831|70.061830273096|69.488981183838|69.069420638428|68.469634602186|67.342433312789|67.342433312789||67.342433312789|66.891886301061|66.891886301061|66.891886301061|66.891886301061|66.814760077604|66.814760077604|66.814760077604|66.814760077604|66.814760077604|66.814760077604|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|65.922401404913|65.346559710565|63.938004170593|-64.275545854854|-64.275545854854||-64.275545854854|-64.275545854854|-64.275545854854|-64.275545854854|-64.275545854854|-64.275545854854|-64.552550814204|-65.227834619474|63.460153705081||63.460153705081|63.460153705081|63.460153705081|63.39322888211||63.188310377638|62.81784199878|62.557881982288|62.377367716322|61.969857460139|61.430675566061|61.332183618582|61.332183618582|61.332183618582|60.492203574751|59.921894556256|59.834048701626|59.178387378434|58.396221033744|58.396221033744|58.396221033744|58.396221033744|58.396221033744|58.396221033744|58.396221033744|58.396221033744||58.054852450349|57.992074927199|57.719223704|57.719223704|57.381686524136|57.381686524136|57.381686524136|56.690916833594|56.581056943066|56.581056943066|56.581056943066|56.581056943066|56.581056943066|56.581056943066|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|56.546713668229|55.760982546676|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.224344209319|-56.240572138501|-56.598665320668|-56.598665320668|-56.755053993166|-56.755053993166|-56.755053993166|-56.755053993166|-56.888221630454|-57.173933754365|-57.42237722653|-57.495810002947|-58.151026481682|-58.853127160688||-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-58.853127160688|-59.081793191281|-59.081793191281|55.924950660575|55.924950660575|55.924950660575|55.924950660575|55.924950660575
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181||-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181||-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|-154.28968609181|148.21127528641||148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|-154.48287540702|-154.48287540702|-154.48287540702|-155.52152460182|-155.54724691272|-158.37332871623|-159.03508963262|-160.06564897602|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335||153.76964334335|152.92960096825|152.06177993868|150.4268256305|150.4268256305|149.71757582805|147.81314255552|146.5334991543|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.62020187345|143.53383297354|142.22867137304|142.22867137304||141.67158266031|140.19288196523|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|138.77523948171|138.77523948171|138.77523948171|137.27693167239|136.63659742706|136.45758029388|136.45758029388|136.45758029388|135.73535888908|134.04151543774|133.43279869466|132.95367084508|132.40033378136||132.40033378136|131.33759688815|131.19176906436|130.30307307607|130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836||130.21077837836|130.21077837836|130.21077837836|130.21077837836||130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836|129.37781052999|129.23368311384|128.49019888218|127.12911604043|125.84901511002|125.70410248227|125.29697409318|125.29697409318|125.04607890101|124.10331093439|123.46732898959|122.07536481496|120.62206918527|120.27507911048||119.51119799439|119.39515255053|119.39515255053|119.39515255053|119.39515255053|117.8182287013|116.96358678467|115.7900941386|114.55732700716|113.57028118635|113.57028118635|113.34697465394|112.90441735027|112.64365972675|109.12183776086|-116.13267117091|-116.13267117091|-116.13267117091|-116.13267117091|-116.13267117091|-116.13267117091|-116.13267117091|-116.13267117091|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-116.34461245356|-117.43623600865|-118.28087711217|-118.28087711217|-118.96347533202|-119.85163954602|-120.52515494941|-121.10517297981|-122.80297328364|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572||-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.44988364572|-124.96042971473|-125.49825450955|-126.78416964278|-128.00741181622|-129.19351138285|-130.77112218198|-130.9477975033|-130.9477975033|-130.9477975033|-130.9477975033|-131.41590329725|-131.41590329725|-131.46350290068|-131.77711506291|-131.77711506291|-131.77711506291|-131.77711506291
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||34.355478475219|34.077754336072|33.728060754883|33.127844104886|33.062605815596|32.978617886784||32.978617886784|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693||32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.85660948957|32.586461970154|32.248379968873|31.928525046644|31.928525046644||31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|30.915476960496|30.915476960496|30.748864459281|30.291237830326|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.831786989922|29.620596541028|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.491814593443|29.491814593443|29.367293759594||29.311160110114|29.031289655498|28.555320826428|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.818259675538|-30.915382193974|-30.915382193974|-31.483782388126|-31.483782388126|-31.483782388126|-31.796147771847|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296||-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-33.107840757036|30.967060607376|30.967060607376|30.967060607376|30.967060607376|30.967060607376|30.857429020606|30.708533915107|30.615869796082|30.270461810745|29.892090652957|29.771768515391|29.56585337617|29.260765024262|29.260765024262|29.260765024262|29.260765024262||29.260765024262|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175||28.988862778175|28.988862778175|28.988862778175|28.988862778175||28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175||28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|-31.346113225469|-31.346113225469|-31.346113225469|-31.346113225469|-31.565959317429|-31.719399512856|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.180972347947|-32.50663530638|-32.972649492712|-33.062357913607|-33.062357913607|-33.062357913607|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.314487361265|-33.47026305657|-33.711403904816|-33.799892278137||-34.258214998711|-34.470890154584|-34.470890154584|-34.470890154584|-34.470890154584|-34.470890154584|-34.675987365228|-34.851652492398|-35.091837950673|-35.238997931498|-35.238997931498|-35.398886251469|33.082466062859|33.082466062859|33.082466062859|33.082466062859|33.082466062859|33.082466062859|33.040517949347|32.465782891924|32.465782891924|32.465782891924|32.465782891924|32.465782891924|32.465782891924|32.465782891924
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||32.045784781045|31.763649434586|31.41572175505|30.904134596743|30.842654068499|30.842654068499||30.842654068499|30.721659125284|30.721659125284|30.721659125284|30.721659125284|30.721659125284|30.721659125284|30.65167189129|30.65167189129|30.65167189129||30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.525470421136|30.239133593573|29.910704980441|29.66372189177|29.66372189177||29.418579574568|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.288032812054|29.288032812054|28.548125789704|28.548125789704|28.398473896519|28.006636687932|27.650946556994|27.650946556994|27.650946556994|27.650946556994|27.650946556994|27.650946556994|27.623551195936|27.588945832602|27.339661349579|27.087401219788|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.026239095891|27.026239095891|27.026239095891|27.015294506183|27.015294506183|26.885239097354||26.885239097354|26.58026618083|26.067518012609|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-28.122623096063|-28.323025635165|-28.380584217092|-28.788920597476|-28.788920597476|-28.788920597476|-29.126023827043|-29.415450561148|-29.415450561148|-29.415450561148|-29.483832981964|-29.499455157056||-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-30.609386494863|28.684806419414|28.684806419414|28.684806419414|28.684806419414|28.684806419414|28.586063253661|28.427292889776|28.382547451856|28.067552330099|27.730613657725|27.681515637252|27.46446295934|27.162197063007|27.162197063007|27.162197063007|27.162197063007||27.162197063007|26.846884883816|26.754395854541|26.754395854541|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031||26.721231189031|26.721231189031|26.721231189031|26.721231189031||26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031||26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|26.589786721187|-28.892876907696|-28.892876907696|-28.892876907696|-28.892876907696|-29.071806691874|-29.22923032309|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-29.678852683361|-30.074281089898|-30.493089960014|-30.49946636089|-30.49946636089|-30.49946636089|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.658861669116|-30.763734853061|-31.066094967825|-31.176216334217||-31.716351423124|-31.939772367568|-31.939772367568|-31.939772367568|-31.939772367568|-31.939772367568|-32.164191193152|-32.257434044467|-32.610204337026|-32.923559954857|-32.935622324651|-33.079026025871|31.181561065904|31.181561065904|31.181561065904|31.181561065904|31.181561065904|31.181561065904|31.091784981877|30.42436264671|30.42436264671|30.42436264671|30.42436264671|30.42436264671|30.42436264671|30.42436264671
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628||66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|65.485862064983|62.055960867831||-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-68.093572424849||-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.403738002022|-68.403738002022|-68.403738002022|-68.403738002022|-68.804710790007|-68.855309876504|-68.855309876504|-68.984307240928|-68.984307240928|-69.386824020151|-69.386824020151|-69.386824020151|-69.386824020151|-69.386824020151|-69.449801109901|-70.16867176545|-70.593797858692|-71.238386984376|-71.380431779786|-71.944366914877|-72.31619229013|-72.527670738804|-72.527670738804|-72.684533514036|-73.691042808971|-74.435046412637|72.015040604148|72.015040604148||72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.86498479796|-76.118318239324|-76.714795500562|-76.82344587291|-76.82344587291|-76.82344587291|-76.82344587291|-76.836105934935|-76.836105934935||-77.075682975801|-77.908645367128|-78.319608608333|-78.554600028954|-78.554600028954|-78.554600028954|-79.028440136338|-80.473270039453|-81.259718300253|-81.259718300253|-82.358573464718|-83.027304680443|-83.723670358235|-83.872406185528|-85.131871317117|-85.612572331445|-85.612572331445|-85.612572331445|-85.795636754584|-85.964044788758|82.613003806626|81.748310041471|81.748310041471|81.432883262688||81.432883262688|80.215821668114|80.215821668114|80.215821668114|80.215821668114|80.215821668114|80.215821668114|79.676471521022|78.377967200414||77.720297935707|77.720297935707|77.720297935707|77.720297935707||77.720297935707|77.720297935707|77.720297935707|77.720297935707|77.720297935707|77.720297935707|77.720297935707|77.720297935707|76.597554872547|76.059502175687|75.700775666326|75.700775666326|75.700775666326|74.600859901739|-78.562478110299|-78.562478110299|-78.562478110299|-78.562478110299|-78.562478110299|-79.09025684673|-79.789751877381||-79.789751877381|-79.789751877381|-79.789751877381|-79.789751877381|-79.789751877381|-79.789751877381|-80.250577783136|-80.388445800706|-80.869104325953|-81.853171812365|-81.8760213707|77.980379168973|77.980379168973|77.980379168973|76.313196465689|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|76.205293921235|75.88560472992|74.96816748013|74.051579775964|73.258144500691|72.963492635046|-76.814259783843|-76.814259783843|-76.814259783843|-76.814259783843|-76.814259783843|-76.814259783843|-77.517868113097|-78.02503241789|-78.02503241789|-78.02503241789|-78.02503241789|-78.02503241789|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.393808460058|-78.465896288356|-80.149145725373||75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|75.817528393095|74.85836437259|74.617069965313|-79.378122452221|-79.378122452221|-79.929176890542|-79.965750574724|-80.638613462068|-81.226236078052
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485||207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|205.57770932044|204.63625688383||202.16334416942|200.81737447645|200.81737447645|200.81737447645|200.81737447645|200.81737447645|200.81737447645|199.65007957778|199.27953025326|197.81675880733|194.86157404916|-205.63152857242|-205.63152857242|-205.63152857242|-205.63152857242|197.44595437779||197.44595437779|197.44595437779|197.44595437779|197.44595437779|197.44595437779|197.44595437779|196.92718109305|195.77319891898|195.77319891898|195.77319891898|192.46076989668|189.59529395123|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.77465568167|-201.89739201446|-204.54319580568|-204.54319580568|-204.73869484458|-204.73869484458|-205.98562066003|-205.98562066003|-205.98562066003|-207.25007096313|197.83381327378|197.83381327378|197.83381327378||197.83381327378|195.20813135292|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167||-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-204.9349290483|-204.9349290483|-206.35944702628|194.77450696624|194.77450696624|194.77450696624|194.68112163187|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-207.66325374388||-207.99690353351|-207.99690353351|-207.99690353351|-207.99690353351|-209.67961663093|202.99923951648|202.99923951648|202.99923951648|202.99923951648||202.99923951648|202.55248702922|201.18165401792|199.97183189763||198.98204591951|197.1864303823|196.97696387273|196.97696387273|196.88717150139|195.97936200485|195.79462463972|193.81369053122|193.78387828665|191.39412195012|191.39412195012|191.39412195012|191.1092949104|190.39596691834|190.39596691834|189.52028635593|188.01633685002|187.97870978127|186.59635457739|185.9642773706|185.66919846869||183.7213268847|183.21067996019|183.21067996019|183.03756519593|183.03756519593|181.64506569215|181.07007132976|178.74039745502|178.74039745502|178.74039745502|178.74039745502|178.74039745502|178.74039745502|178.74039745502|-188.1100420808|-188.1100420808|-188.1100420808|-188.1100420808|-188.1100420808|-189.20535170581|-189.20535170581|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-190.36932144974|-190.36932144974|-191.99545373756|-195.09104760309|-196.30926467926|187.60909867131|187.60909867131|187.60909867131|187.60909867131|187.60909867131|187.60909867131|186.2456638001|185.68101879211|185.5012087938|185.40778977306|183.71560178235|-191.49304981189|-191.49304981189|-191.49304981189|-192.10449409437|-192.2794405614|-193.83108776677||-193.83108776677|-193.83108776677|-193.83108776677|-193.83108776677|-193.83108776677|-193.83108776677|-194.49645426965|-194.49645426965|-194.53410978556|-194.61345958975|-194.85634168284|-195.76232500757|-196.33758937745|-196.66307250028|-197.03995249391|-197.03995249391|-197.03995249391|-197.03995249391|-197.03995249391|-199.12799541289|-200.17722417838|-201.63468786883|-204.09743337286|-204.29937394077|-205.42624614431|-208.09693683732
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194||-506.67159518194|-508.41594037956|-514.96495003111|-519.86572143628|-519.86572143628|-520.37747395915|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599||-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-528.71356017139|-534.1406161735|-534.18790557093|-539.09822386841|501.92582050709||501.92582050709|501.92582050709|501.92582050709|501.92582050709|501.92582050709|501.92582050709|501.30033997858|493.08153755758|474.27921626406|469.59524226009|468.02469883825|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-512.04116090784|-517.89239368449|-525.65739801206|-530.08807102003|-530.08807102003|-538.84063080459|-541.24957581261|-548.44278859183|-548.44278859183|-552.80783069448|-555.45185787988|-555.45185787988|-555.45185787988|-562.57991478354||-562.57991478354|-562.57991478354|-562.57991478354|-563.45931829247|-564.20041956051|-564.20041956051|-564.20041956051|-567.14411920026|-567.98733852654|-569.16458838019|-575.14042263597|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|536.85494409917|535.19991076123|534.22596404743|534.22596404743|526.30716925409|526.09271659038|526.09271659038||526.09271659038|526.09271659038|526.09271659038|526.09271659038|526.09271659038|526.09271659038|522.9002221811|522.9002221811|522.9002221811|505.22113988004|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-567.95943396051||528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141||528.79674075141|528.79674075141|524.03194854541|521.55731764772||521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|513.42130820992|506.7503264507|500.52373240616|489.13854517568|485.11950847428|485.08554937354|475.77084628202|468.17262067902|444.66658732661|444.66658732661|444.66658732661|444.66658732661|444.66658732661|444.57286354975||444.52873883729|437.6174880717|428.51843936949|427.3220066498|427.3220066498|421.56668816123|412.79353629785|392.84003863553|385.81483214616|385.81483214616|385.81483214616|384.37151188124|384.37151188124|384.37151188124|-425.80862271064|-425.80862271064|-432.3069774103|-432.3069774103|-434.65552726849|-439.56947894742|-454.82775492855|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-459.55043593813|-465.17475497239|-465.17475497239|-465.17475497239|-465.17475497239|-466.25945437741|-470.9605153754|-481.50512925284|-483.78034334146|-483.78034334146|-483.78034334146|-487.97988181603|-492.74485159464|-498.6209342805|-504.11399387326|-504.11399387326|-507.78776384952|-514.38027801586|-514.38027801586|-514.38027801586||-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-517.69476996608|-529.01113458416|-540.94347154588|-544.03546038406|-544.03546038406|-544.03546038406|-545.65693285131|-545.65693285131|-545.65693285131|-547.43797897922|-549.35302378984|-557.68673654343|516.28597698651|516.28597698651|516.28597698651|516.28597698651
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||105.72271823704|105.24832131928|99.489076588621|98.097941519878|98.097941519878|97.380549680548||97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548||97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|95.758424188646|-108.92002245268|-108.92002245268|-108.92002245268|-108.92002245268|-108.92002245268|-110.49785345219|-112.95556808205||-113.55427907012|-114.01619183247|-115.91987412879|-115.91987412879|-118.9055306482|-120.90712892342|-120.90712892342|-120.90712892342|-120.90712892342|-120.90712892342|-120.90712892342|-121.62224392597|-121.62224392597|-127.39480638178|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.32933608009|-130.03684860813|-130.27860319998|-136.83735511465|-137.36978672203|-137.36978672203|-137.36978672203|-137.36978672203|-137.36978672203|-137.36978672203|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327||-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-141.266242987|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101||127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|124.72858762933|124.72858762933|124.32990466437|123.47181416972|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656||123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656||123.37950203656|123.37950203656|121.54379095235|119.9172148616||119.44037172614|119.44037172614|117.87408195401|113.35840750696|112.91651354243|112.91651354243|112.91651354243|103.16023265444|97.865002945156|97.865002945156|97.304715610313|97.259843058904|96.659288189499|94.941996863251|94.555296265157|87.788583476314|-105.43311505094|-105.43311505094|-105.43311505094|-106.81085040586|-107.45142675226||-107.45142675226|-107.45142675226|-107.45142675226|-107.45142675226|-107.45142675226|-107.45142675226|-107.45142675226|-107.45142675226|-107.45142675226|-116.52869142108|-116.52869142108|-116.52869142108|-116.52869142108|-116.52869142108|-116.52869142108|-116.52869142108|-116.68286930549|-116.68286930549|-119.87944281353|-122.16395720125|-122.82797366912|-127.23713781364|-128.95782748336|-130.32277945539|-133.34513345317|-138.04249133618|-138.59658302669|-138.59658302669|-138.59658302669|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-139.0204885778|-141.01568076977|-143.70794431775|-146.07461105022|-150.44374809335|-150.44374809335|-154.70509126529|-158.02842731326|-160.96155569122|-161.92860363204|-161.92860363204|-166.81443053571|-168.0614793488|-168.0614793488|-169.35836793045|-169.35836793045||-169.35836793045|-169.35836793045|-169.35836793045|-169.35836793045|-169.35836793045|-169.35836793045|-172.77460396135|-175.07909893817|-177.38650560187|-179.29317866219|-181.02454726842|-184.2536439647|-186.44231517996|-189.73910043731|-191.37782433844|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904|-192.29680053904
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||58.56964030236|56.909360832307|-61.54840919598|-61.54840919598|-61.54840919598|-61.54840919598||-62.967121888356|-64.083661610502|59.212119909838|59.212119909838|59.212119909838|59.212119909838|59.212119909838|58.999573862901|58.643417530977|58.351241782513||58.351241782513|58.351241782513|58.351241782513|57.681380063523|56.816533810816|56.287387750425|56.287387750425|56.036213413591|56.036213413591|56.036213413591|56.036213413591|55.37495900935|54.877730706732|54.724023340512|54.724023340512|54.724023340512||54.724023340512|54.724023340512|54.724023340512|54.082247096486|53.886941625219|53.859541949848|53.859541949848|53.859541949848|53.859541949848|53.859541949848|50.614514769955|50.614514769955|50.614514769955|50.614514769955|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.487750314554|-54.905694827858|-55.420773251656|-55.776415436139|-56.012128186083|-56.627919223415|-57.006578262765|-57.304530470591|-57.931144229815|-58.301908483531|-58.301908483531|-58.411142218459|-58.411142218459|-58.411142218459|-58.927658147667|-59.249064625473|-60.112797429497|-60.112797429497||-60.67922070549|-60.744131862302|-60.99264718336|-61.131830229164|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553||-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-62.056647631341|-62.056647631341|-62.056647631341|-62.831829226474|-62.878698521698|-63.282719909973|-64.268024139743|-64.791693454695|-65.12283197562|-65.12283197562|-65.90354093014|-65.90354093014|-65.90354093014|-65.90354093014|-65.90354093014|-66.226712263279|-67.128291276487||61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.312147573848|59.269054470481||59.252823402584|59.252823402584|59.252823402584|59.252823402584||59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|58.347581176957|54.883511310375|52.248436139199|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595||-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-57.158251794544|-57.381111392674|-57.587347729666|-58.310736730343|-58.310736730343|-58.979983941986|-59.491649460211|-60.060319272919|-60.060319272919|-60.060319272919|-60.060319272919|-60.060319272919|-60.126043157382|-60.126043157382|-60.126043157382|-61.191766634324|-61.191766634324|-61.191766634324|-61.191766634324|-61.191766634324|-61.993053108166|-62.36223979222|-62.36223979222|-62.36223979222|-62.36223979222|-62.756375580223|-63.571407552729|-63.571407552729|-63.571407552729|-63.571407552729|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094||61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.822929259437|61.439847098591|61.439847098591|61.439847098591|61.439847098591|61.439847098591|60.823304178049|-64.63014104383|-64.63014104383|-64.63014104383
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||32.117220209554|32.117220209554|32.117220209554|32.046911343949|31.262677838424|-32.513849003213||-32.513849003213|-32.513849003213|-32.513849003213|-32.513849003213|-32.513849003213|-32.599726860713|-32.599726860713|-32.599726860713|-32.599726860713|-32.599726860713||-32.599726860713|-32.599726860713|-32.599726860713|-32.704141291193|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.793733314697|-32.892634043444|-32.892634043444||-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.892634043444|-32.907942907002|-32.907942907002|-33.881142448173|-33.881142448173|-33.881142448173|-33.881142448173|-34.202102686283|-34.5420582309|-35.337286897791|-35.434763957276|-37.455834114359|-37.455834114359|-37.455834114359|-37.588983866689|-38.119427306914|-38.747696143018|-39.371733804132|-39.864648761115|-40.188166871955|-40.208240578892|-41.206377742823|-41.680971090591|-42.027412989179|-42.49434619749|-43.234271747143|-44.554648008911|-45.369231955837|41.289010617637|41.289010617637||41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|41.289010617637|-45.819417168184|-45.819417168184|-45.819417168184|-45.819417168184|-45.819417168184|-45.819417168184|-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413||-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413|-46.557954056413|-46.865927699357|-46.865927699357|-47.330712734365|-47.330712734365|-47.952736998822|-48.183319252096|-48.55868760012|-48.86521022477|-49.80567969181|-49.80567969181|-49.80567969181|-49.80567969181|-49.80567969181|-49.80567969181|-49.80567969181|-49.80567969181|-50.295393080082||-50.295393080082|-50.295393080082|-50.295393080082|-50.295393080082|-50.295393080082|-50.295393080082|-50.295393080082|46.920774060694|46.920774060694||46.920774060694|46.920774060694|46.920774060694|45.737805240914||43.974301940384|42.77351213184|42.473347406553|42.410927567362|42.410927567362|42.410927567362|-45.309881431923|-45.309881431923|-45.309881431923|-45.309881431923|-45.309881431923|-45.309881431923|-45.335753726206|41.901766699549|41.901766699549|41.901766699549|41.901766699549|41.901766699549|40.858870738079|40.824533720071|40.819915365736||40.819915365736|40.819915365736|40.819915365736|39.640463908028|38.585791781558|37.155325363094|35.805916095238|35.709219373868|35.709219373868|35.418850908126|35.418850908126|35.418850908126|34.977334562767|34.718427834498|33.945474396797|33.301359347339|32.555399978421|-36.168451769986|-36.168451769986|-36.168451769986|-37.014945224301|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.239983757039|-37.835815226259|-38.299240310129|-39.003601082095|36.034073697568|36.034073697568|36.034073697568|36.034073697568|36.034073697568|36.034073697568|35.068281450802|34.991563892954|34.273501820689|33.821473139458|33.821473139458||33.097192996004|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-35.572504139544|-36.09055953622|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.243801523806|33.212002676462
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624||617.35701990614|614.0682168041|614.0682168041|614.0682168041|605.4263586506|593.33012289303|589.70236433101|588.17927973086|585.75808167253|573.08035686053||564.95764952277|-607.49827248553|-607.49827248553|-607.49827248553|-607.49827248553|-607.49827248553|-613.07642255337|-617.36658441259|-618.95904721981|-618.95904721981|-621.2236246507|-623.21369058318|-623.21369058318|-630.04912696091|-647.09863854887|-647.09863854887||-661.15549004345|638.1163911139|638.1163911139|635.00719889391|630.7921445501|623.70402671365|619.03310639624|611.57790223497|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-648.52454805631|-652.32729392867|-654.42808591901|-660.82051027629|-660.82051027629|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-673.51129097475||-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-676.50064430722|-676.50064430722|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|625.34359515639|625.34359515639|625.34359515639|625.34359515639|623.88244360211|623.88244360211|623.88244360211|623.88244360211|623.88244360211||623.88244360211|623.88244360211|623.88244360211|623.88244360211|623.88244360211|623.88244360211|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|616.15511653491|611.48968365533|610.47558098747|607.46007411694|597.83066164361|597.19850059467|584.12721989903|-620.58882089797|-620.58882089797|-620.58882089797||-620.58882089797|-620.58882089797|-620.58882089797|-620.58882089797|-620.58882089797|-620.58882089797|-623.07425886993|-627.56637962001|601.03931520612||601.03931520612|601.03931520612|596.12035389113|594.81038602378||589.14628191553|587.53447353136|586.40665448255|583.39407871108|578.55282495133|569.98563530833|568.92989765704|567.22737923265|556.06775114934|555.1487853533|555.1487853533|555.1487853533|555.1487853533|555.1487853533|555.1487853533|555.1487853533|555.1487853533|555.1487853533|537.0892155166|537.0892155166|537.0892155166||537.0892155166|531.26470316731|529.19552250795|523.59291922448|523.59291922448|523.59291922448|512.41047421426|492.97772959571|486.97997854927|485.02390669428|484.6653603298|-518.36252122895|-518.36252122895|-518.36252122895|-518.36252122895|-518.36252122895|-518.36252122895|-518.36252122895|-518.36252122895|-521.99168381179|-533.37491506432|-544.28772883767|-544.28772883767|-551.04802614179|510.59692948831|510.59692948831|510.59692948831|510.59692948831|510.59692948831|510.59692948831|505.21492463762|501.16545784931|494.88385765266|-534.68300518764|-534.68300518764|-534.68300518764|-534.68300518764|-534.68300518764|-534.68300518764|-534.68300518764|-534.68300518764|-534.68300518764|-538.12529308135|-538.12529308135|-543.79308416374|521.7733446921|521.7733446921|521.7733446921|521.7733446921|521.7733446921|521.7733446921|521.7733446921|521.7733446921|521.7733446921|519.60897348601|516.04275320061|515.6375066758||509.82780350588|503.67255877281|502.97171718572|488.54804920592|482.41922595146|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|481.06437393387|475.56428375465
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||423.24925128268|423.24925128268|420.49610923601|420.49610923601|420.37905368445|420.37905368445||420.37905368445|420.37905368445|420.37905368445|420.37905368445|417.99451297784|415.3794589999|410.97829225358|408.57259022523|408.57259022523|407.77567160713||407.73351058019|402.41834088446|401.2609284616|401.2609284616|400.06323255173|392.82472582516|391.43754882206|391.43754882206|386.17680847926|386.17680847926|381.82308279459|381.82308279459|381.82308279459|381.82308279459|381.31336163969|381.31336163969||381.31336163969|381.31336163969|381.31336163969|378.15150567659|375.64000576478|374.52112433918|374.52112433918|367.75570856209|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-399.45299581109|-399.45299581109|-403.59750083882|-405.90095958525|-405.90095958525|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764||378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|369.34473426917|368.68629918061|368.68629918061|368.68629918061|368.68629918061|368.60311555821|366.15726858255|366.15726858255|366.15726858255||366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.13697736658|363.80053115329|360.75777027829|357.86253073727|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|352.16434868318|348.55260646058|341.21118905026|341.21118905026||341.21118905026|338.96098642303|332.41877418043|321.33712838337|321.33712838337|321.33712838337|321.33712838337|321.33712838337|321.33712838337||321.33712838337|320.84731455032|318.23121653865|317.49439844898||314.87933344104|311.69002344352|311.69002344352|311.69002344352|308.47114014341|308.04817765673|308.04817765673|304.45966374565|298.30739548128|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869||295.31088218871|289.08707979193|285.89231128682|285.09421984343|276.99913349845|272.0573885253|268.25459653039|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-291.03509834745|-291.03509834745|-292.14131056868|-292.14131056868|-292.14131056868|-292.14131056868|-298.208442985|-298.208442985|-298.208442985|-298.208442985|-298.208442985|-303.46855705202|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-317.71288844457|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538||295.34300999538|295.34300999538|294.80195453317|285.4643994189|-304.33890549492|-304.33890549492|-304.33890549492|-304.33890549492|-304.33890549492|-304.33890549492|-308.34211409701|-314.91567975297|-322.0601940289|-323.57149563784|-323.57149563784|-324.54259131743|-324.59793879043|-324.59793879043|-324.59793879043|-331.65659953765|-332.50381295097|-332.50381295097|-340.73561919411|-344.86013521839|-347.31682030017|-351.08258624932
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||26.054875473269|25.838194957584|-28.124353021408|-28.124353021408|-28.124353021408|-28.124353021408||-28.124353021408|-28.124353021408|-28.267702731848|-28.462447653612|-29.172163444979|-29.731849200442|-30.11038791572|-30.487268858914|-30.487268858914|-31.070576700639||-31.339343062415|-31.339343062415|-31.339343062415|-32.085182193306|-32.085182193306|-32.085182193306|-32.085182193306|-32.4027028651|-32.664855386255|-32.664855386255|-32.664855386255|-32.664855386255|-32.664855386255|-32.664855386255|-32.664855386255|-33.333727626268||-34.072476047348|-35.216084738651|31.768227183274|31.768227183274|31.768227183274|31.768227183274|31.348630412876|31.348630412876|31.348630412876|31.348630412876|30.267691534337|30.267691534337|30.267691534337|30.267691534337|30.267691534337|29.984655929469|29.058504502931|27.842138153576|27.842138153576|27.842138153576|27.842138153576|26.150153961736|25.879059198784|24.956038452174|-27.503540011095|-27.503540011095|-27.503540011095|-27.503540011095|-27.503540011095|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353||25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.173443084508|25.173443084508|25.173443084508|25.173443084508|25.173443084508|24.604936764803|23.337152452564|22.565476698934|22.565476698934|22.565476698934|-23.683359363278|-24.490955170217|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418||22.156246827418|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.624527447065|-24.73836389365|-25.101515195791|-26.322955341278||-27.533599768677|-27.789858454292|-27.789858454292|-27.865398956476|-28.226831940742|26.534494226106|26.534494226106|26.534494226106|26.534494226106||26.534494226106|26.395270684171|25.431538659189|25.431538659189||25.431538659189|25.431538659189|25.431538659189|25.431538659189|25.431538659189|25.431538659189|-27.219766591982|-27.219766591982|-27.580297230565|-27.758107872897|-28.611804081206|-28.611804081206|-28.611804081206|-28.611804081206|26.372237535925|26.372237535925|26.372237535925|26.372237535925|26.372237535925|26.372237535925|26.372237535925||26.372237535925|26.372237535925|26.372237535925|26.372237535925|26.372237535925|26.372237535925|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-27.362375907609|-28.199306042668|-29.057007294757|-29.690511871081|-29.690511871081|-29.690511871081|-30.480726990907|-30.480726990907|-30.480726990907|-30.480726990907|-30.480726990907|-30.480726990907|-30.521363242697|-30.627625447988|-30.71677471777|-30.71677471777|-30.71677471777|-31.247527086957|-31.532251954326|-32.005836089727|-32.138562289134|-32.138562289134|-32.874318748994|-33.048355374384|-33.421227439298|-34.111363287384|-34.390960662028|-34.443239283188|-34.789798815629|-35.029498823905|-35.395270197948|-35.570433768255|-36.39527323272|-36.39527323272||-36.39527323272|-36.39527323272|-36.424633385837|-36.424633385837|-36.424633385837|-36.424633385837|-37.291154458798|-37.291154458798|-37.291154458798|-37.291154458798|-37.373504403208|-39.14433805807|-39.14433805807|-39.970987133003|-40.580263353958|-40.758069596439|37.616630907571|37.616630907571|37.616630907571|37.616630907571|37.616630907571|37.616630907571|37.616630907571|37.616630907571|37.616630907571|36.245977370514
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||-33.605133335851|-33.605133335851|-33.605133335851|-33.701726587903|-33.955804675035|-34.194783997991||-34.373093738002|-34.472537930192|-34.848277917842|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879||33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.197063710338|33.005624852849|32.977127962961|32.977127962961|32.977127962961|32.977127962961||32.977127962961|32.871808296723|32.767286996359|32.74898436374|32.74898436374|32.74898436374|32.74898436374|32.74898436374|32.74898436374|32.663315061139|32.562571476352|32.428967103309|32.308021343357|32.15585495433|32.125950881737|32.110102136963|32.110102136963|32.110102136963|32.110102136963|32.110102136963|32.110102136963|32.110102136963|30.332072079468|30.332072079468|30.212858743456|29.89095440947|29.601615175528|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.505093082649|29.505093082649|29.505093082649|29.505093082649|29.505093082649|29.505093082649||29.333437055197|29.22118721902|29.22118721902|28.710485574267|-30.259820994147|-30.259820994147|-30.259820994147|-30.259820994147|-30.259820994147|-30.259820994147|-30.472578534824|-30.603866318463|-30.603866318463|-30.603866318463|-30.603866318463|-30.701517347494|-30.988908401241|-31.009065326838|-31.110072648954|-31.185636984454|-31.363746515662|-31.363746515662|-31.363746515662|-31.531385492121|-31.963206369385|-32.273867058207|-32.311556731627|-32.311556731627||-32.311556731627|-32.411643253635|-32.411643253635|-32.521081915988|-32.521081915988|-32.521081915988|-32.521081915988|-32.521081915988|-32.521081915988|-32.738979118283|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.872408143233|-32.92045311525|-32.949911398523|-32.949911398523|-32.949911398523|-33.150448121692|-33.150448121692||-33.228390787444|-33.228390787444|-33.242395669838|-33.242395669838|-33.26993431716|-33.482893993113|32.120342043074|32.120342043074|32.120342043074||31.925100727249|31.845947287004|31.61577396649|31.557642499247||31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.532382055167|31.367092181183|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.266876325978|31.169029564739||30.801978794602|30.458846880817|30.458846880817|30.458846880817|30.458846880817|30.439552441597|30.211169604195|29.57407811365|29.430681690285|29.430681690285|29.386035478456|29.357022625406|29.357022625406|29.357022625406|28.690303650387|28.345058378123|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.402435277744|-30.809095354923|-31.52851994234|-31.52851994234|-31.52851994234|-31.52851994234|-32.432297993176|-32.432297993176|-32.432297993176|-32.684775670892|-32.871143863679|-32.871143863679|-33.376826125252|-33.767584091942|-34.194539236272|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911||32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.852750050911|32.655794327092|32.655794327092|32.655794327092
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||817.90776522616|817.90776522616|817.90776522616|807.71080698415|796.44771739558|792.82864308779||792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779||792.82864308779|769.57128827246|758.02183567045|758.02183567045|750.62091441682|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614||720.21924862918|718.65779754913|713.72642720845|707.61661332081|706.45704092394|701.05150640024|701.05150640024|690.88806361637|665.8571310823|665.8571310823|665.8571310823|658.74488224639|656.54670061464|656.54670061464|644.98502557541|644.98502557541|644.98502557541|644.98502557541|644.98502557541|644.98502557541|629.50696540172|-691.67429358744|-691.67429358744|-691.67429358744|-691.67429358744|-697.24478665749|-710.69692549617|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|678.69938081644|678.69938081644|678.69938081644||678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|676.22247304377|676.22247304377|676.22247304377|656.48634835809|637.29928802483|635.34533427666|635.34533427666|632.6767752271|632.62872618279|632.62872618279|618.59819395204|618.59819395204||618.59819395204|608.44473332454|605.58127243308|603.80373976294|603.80373976294|591.14473621121|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-644.87656033604|-645.34115055381|-645.34115055381|606.09668495832|595.62617569696|583.43544497032|583.43544497032|564.66885921182|547.66037254004|-582.08197906175|-582.08197906175||-582.08197906175|-582.08197906175|-582.08197906175|-582.08197906175|-582.08197906175|-582.08197906175|-585.98834872421|-590.90776607921|559.13039436993||559.13039436993|559.13039436993|559.13039436993|556.04276064432||548.69099840239|548.69099840239|548.69099840239|548.69099840239|548.69099840239|548.69099840239|541.95696125114|526.9193931165|522.56799566112|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|522.44512938813|518.12638345642||518.08221547784|513.44468983215|511.6630044359|510.57661868834|510.57661868834|507.76785757038|500.67095122837|488.01299132797|483.04999117821|475.7010806928|471.61568915954|464.70402704467|-500.84843840138|-500.84843840138|-500.84843840138|-500.84843840138|-500.84843840138|-500.84843840138|-502.27847399033|-502.27847399033|-502.27847399033|457.44523051327|457.44523051327|457.44523051327|457.44523051327|457.44523051327|457.44523051327|457.44523051327|457.44523051327|457.44523051327|444.04247414344|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-481.39562383736|-482.79962334196|-485.02301756596|-485.02301756596|-485.02301756596|-495.32662962366|-495.32662962366|-498.72514002509|-505.95404860915|473.70742624137|473.70742624137|473.70742624137|473.70742624137|473.70742624137|473.70742624137|473.70742624137|-513.34300685473||-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-513.34300685473|-514.89754566161|-521.0877101047|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|474.74426865169|470.37827030363|458.65380219555
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||-33.27487523868|-33.27487523868|-33.27487523868|-33.391062395598|-33.575916295845|-33.575916295845||-33.575916295845|-33.575916295845|-33.978044775777|-33.978044775777|-34.0394959755|-34.202772704236|-34.511894176646|-34.511894176646|-34.511894176646|-34.511894176646||-34.511894176646|-34.511894176646|-34.511894176646|-34.725438169025|-35.445487185079|-35.680867905703|-35.970662376712|-36.299708910722|-36.299708910722|-36.377549668398|-36.377549668398|-36.377549668398|-36.377549668398|-36.377549668398|-36.694553079701|-37.160058646839||-37.557233444809|-37.557233444809|-37.557233444809|-37.557233444809|-37.626275117456|-37.626275117456|-37.807293902139|-37.807293902139|-37.807293902139|-37.807293902139|-37.807293902139|-37.807293902139|-38.072084862105|-38.093703647578|-38.362447098586|-38.815776961483|-39.138918286603|-39.24157670476|36.648552010151|36.648552010151|36.648552010151|36.648552010151|36.531393772403|36.531393772403|36.312657203983|-37.791334575845|-37.791334575845|-37.791334575845|-37.791334575845|-37.791334575845|-37.814291259132|36.014810687557|36.014810687557|36.014810687557|36.014810687557|36.014810687557|36.014810687557|36.00645481906|35.952735443487|35.688282352437||35.36420457203|35.105503901716|34.916115717618|34.492073646881|-35.987155820403|-35.987155820403|-35.987155820403|-35.987155820403|-35.987155820403|-35.987155820403|-35.987155820403|-36.295729638773|-36.364569923948|-36.364569923948|-36.364569923948|-36.553011229381|-36.794482008563|-36.794482008563|-36.794482008563|-36.944702324985|-36.950828286655|-36.950828286655|-36.950828286655|-36.950828286655|-36.950828286655|-36.950828286655|-36.950828286655|-36.950828286655||-36.950828286655|-36.950828286655|-36.950828286655|-37.800639545649|-37.800639545649|-37.800639545649|-38.135154737068|-38.515360414493|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.584639583813||36.584639583813|36.584639583813|36.584639583813|36.584639583813|36.515329155192|36.515329155192|36.515329155192|36.515329155192|35.919714805003||-37.60946018568|-37.60946018568|-37.60946018568|-37.60946018568||-37.60946018568|-37.60946018568|-37.747455727958|35.792887397475|35.792887397475|35.792887397475|35.792887397475|35.792887397475|35.529874479182|35.160971601151|34.70446412579|34.689314286088|34.568127755959|34.182365131201|34.020960595676|33.749956954926|33.619915578357|33.619915578357|33.60190118094|33.60190118094|33.359335086298||32.879259477669|32.455289402067|32.101153840025|32.034061738076|31.996458181873|31.961952273659|31.961952273659|31.30189245786|31.236310863634|31.236310863634|31.236310863634|31.236310863634|31.236310863634|31.236310863634|30.605070220254|-33.037127174382|-33.037127174382|-33.037127174382|-33.037127174382|-33.037127174382|-33.037127174382|-33.037127174382|-33.037127174382|-33.220133156436|-33.220133156436|-33.220133156436|-33.220133156436|-33.220133156436|-33.220133156436|-33.502450302806|-33.502450302806|-33.502450302806|-33.502450302806|-33.502450302806|-34.411312875446|33.04101799604|33.04101799604|33.04101799604|33.04101799604|33.04101799604|33.04101799604|33.04101799604|32.893416164793|32.893416164793|32.768239072603|32.633544766949|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-33.94178463654|-34.130825007804||-34.275874628897|-34.543193515005|-34.739343847956|-34.739343847956|-34.739343847956|-34.739343847956|-34.739343847956|-34.739343847956|-34.739343847956|-34.915104139873|-34.99722572441|-34.99722572441|-35.248027760399|-35.476141142197|-35.971719099351|-35.971719099351|-36.169409567855|-36.300652359178|-36.300652359178|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||1035.348434673|1035.348434673|1035.348434673|1025.2687346519|1007.7955219548|996.84311437161||996.84311437161|996.84311437161|996.84311437161|996.84311437161|996.84311437161|996.84311437161|996.84311437161|996.84311437161|996.84311437161|996.84311437161||996.84311437161|964.54510402184|950.19007936563|948.18791438303|936.4032483759|905.2227424717|895.10196347767|890.81794749844|890.81794749844|890.81794749844|890.81794749844|890.81794749844|890.81794749844|890.81794749844|890.81794749844|890.81794749844||890.81794749844|889.70824868534|882.64969694643|882.64969694643|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-954.27973593386|-969.35952714982|-982.67001972268|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049||-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-986.89448138049|-1002.5879369397|-1007.5266797431|930.47930442965|930.47930442965|930.47930442965|930.47930442965|915.16330653274|915.16330653274|915.16330653274|893.72232152183|870.36754967018|870.36754967018|870.36754967018|870.36754967018|867.11140326218|867.11140326218|867.11140326218|867.11140326218||867.11140326218|845.75301679804|845.75301679804|844.41680661193|844.41680661193|823.63172129515|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|821.51966023623|792.70489931304|779.69774300619|779.69774300619|754.12860591726|-789.91551481772|-789.91551481772|-789.91551481772||-789.91551481772|-789.91551481772|-789.91551481772|-789.91551481772|-789.91551481772|-789.91551481772|-790.07500846175|-791.3266865124|745.79001027641||745.79001027641|745.79001027641|745.61499215825|739.36271033534||726.58971124499|722.59309222169|722.59309222169|722.59309222169|720.59388962434|720.59388962434|700.13812171802|683.59709421628|683.59709421628|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|674.49718599422|673.84966331172||673.50545815017|662.1332754403|661.47532381279|655.50053238847|655.50053238847|648.39001957551|640.32469894241|624.12635752173|620.2326078041|611.3701474516|599.39127236918|593.78002295578|583.85724189639|-637.21185436875|-637.21185436875|-637.21185436875|-637.21185436875|-640.50842773286|-643.14354993863|-647.15974650024|-647.15974650024|-656.51498840031|-656.51498840031|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-660.82941840772|-668.97148755586|-668.97148755586|-668.97148755586|-683.29831286046|-688.57002487415|-688.57002487415|-694.77892642809|646.01387242264|646.01387242264|646.01387242264|646.01387242264|646.01387242264|646.01387242264|646.01387242264|646.01387242264||646.01387242264|631.58766247373|-702.03775572806|-702.03775572806|-702.03775572806|-702.03775572806|-702.03775572806|-702.03775572806|-702.03775572806|-702.03775572806|-702.03775572806|-707.15948756569|-708.83052532798|-716.89300740361|-716.89300740361|-721.59500686989|664.73866944912|664.73866944912|664.73866944912|664.73866944912|664.73866944912|664.73866944912|664.73866944912|664.73866944912|664.73866944912|657.56917387251
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||-307.76019679649|-307.76019679649|-307.76019679649|-311.89856054103|-319.06284863988|-320.895383173||-321.94207478206|-322.23791923838|-322.23791923838|-323.14769787609|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692||-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-327.20187733579||-328.01389629371|-328.01389629371|-330.74960339872|-348.27816786598|-352.50739897435|-358.81321545382|-365.95357577822|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-371.30942797708|-374.07824828942|-381.38471611693|-385.95793076306|-392.44669681953|-394.98564017002|-396.2873876645|-405.69541995546|-416.26874868098|-420.6552465406|-432.39348580738||-437.06986636475|-438.91346167807|-441.74570591454|-449.78955218532|-456.58451151559|445.90276850916|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-477.64772274788||-484.53302439381|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-488.23798079341|-492.08424225375|-492.08424225375|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-501.65015878871||-509.2907527665|-509.2907527665|-512.98417957399|484.35747992258|484.35747992258|484.35747992258|484.35747992258|484.35747992258|484.35747992258||484.35747992258|481.83218899547|477.39161237941|477.2829014909||474.4956902795|474.4956902795|472.03465878224|468.91599694066|462.31799829458|462.31799829458|462.31799829458|462.31799829458|461.55110738515|458.8612395154|435.86242869589|435.86242869589|432.33736889333|428.85952291592|428.85952291592|428.85952291592|418.39113860775|410.75467801815|410.75467801815|410.75467801815|410.04991510813||410.04991510813|410.04991510813|410.04991510813|410.04991510813|410.04991510813|410.04991510813|401.37585341604|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|-417.83806886441|387.27352733474|387.27352733474|387.27352733474|387.27352733474|387.27352733474|387.27352733474|387.27352733474|387.27352733474|381.03308762291|-389.51190027191|-389.51190027191|-389.51190027191|-389.51190027191|-389.51190027191|-389.51190027191|-390.02072645772|-395.27385337208|-400.32677806587|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372|372.90944563372||366.70493281134|-391.82072965073|-391.82072965073|-391.82072965073|-391.82072965073|-391.82072965073|-397.44827962484|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506|368.68800365506
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755||233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|232.47692992297|231.72159287231|230.84202529493||230.84202529493|227.65363769071|225.37393442221|225.37393442221|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-242.76958166482|-246.04697377367||-246.04697377367|-246.04697377367|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.84965480538|-249.2187362325|-249.2187362325|-249.2187362325|-249.2187362325|-249.2187362325|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.88018072643|-254.80464552286|-257.65348729428|243.74664096009|243.74664096009|243.74664096009|243.74664096009|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008||243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.1639388118|240.01492723203|239.0322572536|239.0322572536|239.0322572536|239.0322572536|239.0322572536|239.0322572536|237.61154033336|237.61154033336|237.61154033336|237.61154033336|237.61154033336|237.61154033336|237.61154033336|236.98707792093|236.98707792093|236.46039886111|236.46039886111|236.46039886111|-249.46816199627|-249.46816199627|-249.46816199627||-249.46816199627|-249.46816199627|-249.46816199627|-252.40406484964|236.78841629371|236.78841629371|236.78841629371|236.48713175837|233.64913375713|233.27205563594|233.27205563594|232.83434066812|232.83434066812|232.83434066812|232.83434066812|232.83434066812|232.83434066812|228.36982727095|226.43369462804|225.36593222967|222.2105922208|219.42232550358|216.632730414|216.632730414||216.632730414|216.632730414|216.46859683031|216.46859683031|216.46859683031|216.46859683031|216.46859683031|216.46859683031|216.46859683031||216.46859683031|214.6995444721|213.8789417949|212.32409887476||211.67007810505|211.67007810505|211.67007810505|211.67007810505|210.09397529928|209.56857749454|208.75652897614|205.51263913718|205.51263913718|202.72125784122|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599|200.1701234599||199.67647401713|196.83802882193|195.45558262929|194.08509509944|191.08482348017|190.6792414618|189.99526839261|185.31919622427|184.74690991173|-196.80458071016|-196.80458071016|-196.80458071016|-196.80458071016|-196.80458071016|-196.80458071016|-198.80101606165|-198.80101606165|-198.80101606165|-198.80101606165|-201.35418936185|-201.44243289554|-202.00443196694|-202.00443196694|-202.95881149946|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.15409614166|-204.82841166743|-204.82841166743|-204.82841166743|-204.82841166743|-204.82841166743|-204.82841166743|-206.94656858718|-208.36591116892|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744||197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|197.22141939744|194.70212879826|192.90309728745|192.90309728745|192.90309728745|192.90309728745|192.90309728745|191.09475093569|191.09475093569|188.32805035606
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692||-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.746894589892|-76.177558650869|-76.177558650869|-76.177558650869||-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-78.696179856081|-79.549760324073|70.318808389506|70.318808389506|70.318808389506||69.68025210257|67.913055874194|66.925620265896|66.386242332386|66.364713923056|66.360235708642|66.042485256645|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-72.837258990405|-74.123064765001|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136||-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.606321022197|-74.606321022197|-74.606321022197|-74.606321022197|-76.642439843757|-76.642439843757|-76.642439843757|-79.648615732836|-82.598629093885|-83.29847897503|74.919445120586|74.919445120586|73.348969445508|70.813631466011|70.690700560785|67.944664458408|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.721294736463||65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|63.643981966726|63.643981966726|63.237202151342|62.048555250217|59.956091497564|59.956091497564||59.956091497564|58.005377025763|57.375835725015|57.375835725015|55.728149966339|-61.793693245385|-61.793693245385|-61.793693245385|56.884642091507||56.884642091507|56.884642091507|56.645714087745|56.131627289742||55.058474240799|54.387968936601|54.387968936601|54.387968936601|54.21783912996|54.21783912996|53.204044006705|50.152271745867|-56.676548268351|-56.676548268351|-56.676548268351|-56.676548268351|-56.676548268351|-56.676548268351|-57.175331833135|52.328348339853|52.328348339853|52.328348339853|52.328348339853|52.328348339853|52.328348339853||52.328348339853|52.328348339853|52.328348339853|52.328348339853|52.328348339853|52.328348339853|51.168997434839|48.801507024687|48.801507024687|48.511067740036|-51.604533631886|-51.604533631886|-51.604533631886|-51.604533631886|-51.604533631886|-51.604533631886|-51.604533631886|-52.04114983621|-52.390445847674|-52.606048313958|-53.480611713046|-54.409242262215|-54.409242262215|-55.533879613181|-56.937366855697|-57.244296379173|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.24979718999|-57.733383325249|-58.435704288118|-59.177874647091|-59.177874647091|-59.320109988264|-59.863178095344|-60.558531055984|-61.598368179067|-61.858743785999|-62.249279733526|-62.249279733526|-62.319702377901|-62.319702377901|-62.319702377901|-62.319702377901||-62.319702377901|-62.319702377901|-62.319702377901|-62.319702377901|-62.319702377901|-62.319702377901|-63.267320829309|-63.267320829309|-63.267320829309|-63.267320829309|-63.267320829309|-63.792252440891|-64.133876745099|-64.133876745099|-64.133876745099|-64.133876745099|-66.308701771491|59.910222877547|59.910222877547|59.910222877547|59.910222877547|59.910222877547|59.910222877547|59.910222877547|59.910222877547|59.910222877547
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||29.652601913108|-31.5970103613|-31.5970103613|-31.5970103613|-31.5970103613|-31.5970103613||-31.829889446554|-31.829889446554|-32.3840429055|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347||29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.694945635347|29.413828653261|-31.769945902544|-31.769945902544|-31.769945902544|-31.769945902544|-31.769945902544|-31.769945902544|-32.002749001192||-32.002749001192|-32.345276023731|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-32.431515744827|-33.925103165245|-33.925103165245|-33.925103165245|-33.925103165245|-34.090250329147|-34.090250329147|-34.191033133278|-34.191033133278|-34.191033133278|-34.526737275399|-34.895062515777|-35.226631224636|-35.226631224636|-35.226631224636|-35.226631224636|-35.226631224636|-35.819036338599|-36.430872649916|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408||-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.689401567693|-36.77766793383|-37.410606943378|-37.410606943378|-37.410606943378|-37.836506511116|-38.115007878833|-38.832229933797|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102||-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|36.37906805716||36.37906805716|36.37906805716|36.37906805716|36.37906805716|33.700074161005|33.649294898658|33.649294898658|33.649294898658|33.649294898658||33.649294898658|33.360604018799|32.724560122613|32.224235910977||32.066372123918|31.579379654177|31.579379654177|31.476254781361|31.228518743241|31.228518743241|31.228518743241|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686||-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.826363142686|-33.978345315869|-33.978345315869|-33.978345315869|-33.978345315869|-34.574637359301|-34.574637359301|-34.574637359301|-38.16961562035|-38.16961562035|-38.234570470093|-38.631378430305|-38.631378430305|-38.631378430305|-38.631378430305|-39.194864346118|-39.282299532237|-39.282299532237|-39.868334163047|-39.868334163047|-40.022037043414|-40.591203841641|-40.591203841641|-40.591203841641|-40.591203841641|-40.591203841641|-41.184114625139|-41.488901114113|-41.707687986832|-42.22409930598|-43.220370579787|-43.220370579787|-44.06541093304|-44.858161495966|-44.858161495966|-45.24601337517|-45.398901749592|-46.168501960946|-46.729529817582|-47.24979225973|-47.24979225973|-47.24979225973|-47.24979225973|-47.24979225973|-48.399311782153|-48.399311782153|-48.614881622897|-48.614881622897|-48.614881622897||-48.614881622897|-48.614881622897|-48.614881622897|-48.614881622897|-48.614881622897|-48.614881622897|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716|-48.659042736716
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||1596.849771936|1578.8059396294|1567.2320838004|1566.3856513798|1549.8402410773|1549.8402410773||1549.8402410773|1549.8402410773|1549.8402410773|1549.8402410773|1549.8402410773|1534.1809020867|-1678.3163083038|-1678.3163083038|-1678.3163083038|-1678.3163083038||-1678.3163083038|-1685.5514251879|-1690.0060323268|-1707.4272271421|-1707.4272271421|-1707.4272271421|-1722.3653353879|-1735.0464243568|-1747.9532549819|-1759.5703280723|-1796.2208967514|1643.0477991119|1643.0477991119|1643.0477991119|1643.0477991119|1643.0477991119||1643.0477991119|1643.0477991119|1643.0477991119|1643.0477991119|1637.0991848857|1610.1896392935|1602.3941074073|1567.9776106609|1556.9255622324|1556.9255622324|1556.9255622324|1556.5728699826|1547.3447470293|1527.4297441493|1524.4662969389|1514.0581467724|1346.7951508734|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1478.1806778675|-1500.704103338|-1521.8214470141|-1533.4594582708|-1579.4417632588|-1581.5083163735|-1581.5083163735|-1581.5083163735|-1595.6736894709|-1608.2867377607|-1608.2867377607|-1621.7609451752|-1621.7609451752|-1621.7609451752|-1640.2783744633||-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1654.6535161137|-1677.3011547856|-1681.9817642942|-1681.9817642942|-1681.9817642942|-1681.9817642942|-1683.4212259323|-1683.4212259323|-1694.0419152611|-1699.0293131265|-1746.6119497521|-1759.4590715019|-1766.2135256534|-1766.2135256534|-1797.1234608497|-1816.6474129052|-1816.6474129052|1659.4390894602|1659.4390894602|1659.4390894602||1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1642.2928630721|1629.7281608462|1572.945203132|1553.2555165328|1553.2555165328|1553.2555165328||1518.5050715382|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|1522.5376404591||1522.5376404591|1522.5376404591|1522.5376404591|1522.5376404591||1522.5376404591|1522.5376404591|1522.5376404591|1522.5376404591|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1487.9809907413|1487.9809907413|1470.8499791331|1451.021000035|1416.0858876257||1399.0215442478|1362.6022258135|1340.0326177116|1334.7107007234|1327.3956991002|1321.3947234469|1310.7824468962|1239.8143656378|1239.3924154026|1239.3924154026|1239.3924154026|1239.3924154026|1223.8131397811|1216.5385187564|1196.3745382558|1136.6521969118|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1314.0103196074|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1341.4710274961|-1350.0317189192|-1375.3163574196|-1375.3163574196|-1375.3163574196|-1380.0498521568|-1380.1570962007|-1395.6012481114|-1412.8819138629|-1414.5586599888|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1308.2284563464|1308.2284563464|1304.0466192477||1283.0685092336|1228.7791039553|1196.5938001305|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1373.6153406858|1218.4791956006|1218.4791956006|1218.4791956006|1218.4791956006|1218.4791956006|1180.8807536296|1179.8631298467|1174.7229084885|1155.3251161482|1123.5112035436|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||496.26697945847|496.26697945847|496.26697945847|495.6080990222|495.6080990222|488.15286725394||486.70066002102|486.70066002102|486.70066002102|486.70066002102|486.70066002102|478.38913717282|478.38913717282|478.38913717282|478.38913717282|478.38913717282||478.38913717282|478.38913717282|478.38913717282|478.38913717282|478.38913717282|471.83625782874|466.59085410333|464.37429874592|464.37429874592|458.16698273743|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285||-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-496.33058465894|-496.60656825328|-496.60656825328|-528.69841478653|-528.69841478653|-528.69841478653|-534.16545293935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|483.44824512571|482.26811883814|477.7482665307|477.7482665307|477.7482665307||477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|469.58356209703|469.58356209703|469.58356209703|466.45394601765|456.18160004022|455.51511536045|453.28660563114|453.28660563114|453.28660563114|448.06596351865|446.10589834173|446.10589834173||446.10589834173|446.10589834173|440.11502560219|440.11502560219|440.11502560219|438.32976138416|437.4121220769|437.4121220769|437.4121220769|437.4121220769|437.4121220769|379.60820236377|379.60820236377|379.60820236377|374.32633209418|371.14631992127|368.73281393848|368.73281393848|362.24662920676|362.24662920676|358.10727253713|350.41031414445|349.97729137971|349.97729137971||349.97729137971|344.44753465205|343.28503979079|339.65576767014|339.65576767014|339.65576767014|339.65576767014|339.65576767014|339.65576767014||339.65576767014|339.65576767014|336.07474416149|333.02250727958||330.72827380837|328.71004489992|326.99839108889|324.66487390139|317.67763393828|-340.04437277093|-340.04437277093|-340.04437277093|-340.04437277093|-340.04437277093|-340.04437277093|-340.04437277093|-340.04437277093|-340.04437277093|319.79328871339|319.79328871339|319.79328871339|319.79328871339|319.79328871339|319.79328871339|319.79328871339||319.79328871339|316.06218243274|315.12160217136|312.67186596944|312.67186596944|312.67186596944|312.67186596944|305.0015277129|299.80835503798|297.51256740603|293.25677011314|292.60085188353|-318.19307505331|-318.19307505331|-318.19307505331|-318.19307505331|-318.19307505331|-318.19307505331|-318.19307505331|-318.19307505331|-332.5860810461|301.74480602631|301.74480602631|301.74480602631|301.74480602631|301.74480602631|301.74480602631|301.74480602631|301.74480602631|301.74480602631|300.87561556905|295.57512312034|289.53624079072|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|284.11212963164|279.29530825389|279.29530825389|279.29530825389|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023||-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-306.77532901023|-316.44147342282|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|292.98552827645|291.57649424172
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726||-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.760253115918|-96.760253115918|-97.40685886577|-97.40685886577|-97.40685886577||-97.40685886577|-97.40685886577|-98.574844404892|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708||92.480091828708|91.91393931045|91.91393931045|89.560602572399|89.560602572399|88.636542241316|88.636542241316|88.368379505189|86.795423622166|85.932207343886|85.932207343886|85.932207343886|85.932207343886|85.932207343886|85.853526538576|85.853526538576|85.853526538576|85.853526538576|85.853526538576|85.853526538576|85.188936279841|83.482707181052|82.910332112926|-89.986205576355|-89.986205576355|-89.986205576355|-92.003560700345|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655||84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|81.768727710106|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556||-87.762154573556|-87.762154573556|-87.762154573556|-88.194109380638|-90.232393457965|-90.232393457965|-90.232393457965|-90.232393457965|-90.717580963495|-90.717580963495|-90.717580963495|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.058724241542|84.12525053056|81.851392428433|-89.11334390165|-89.11334390165|-89.370495817333||-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-90.868607226642|-93.614562449226||86.926238799859|86.926238799859|86.926238799859|86.926238799859||86.926238799859|86.926238799859|86.926238799859|86.926238799859|86.926238799859|86.926238799859|85.753602955926|83.403445321308|83.128828134787|82.400362322344|80.486515810769|79.290571003801|78.708971427156|78.141567728492|78.141567728492|78.122854150635|77.898580708747|77.898580708747|77.635932168856|77.635932168856|77.635932168856||77.635932168856|77.635932168856|77.635932168856|76.239926666567|75.80855662066|75.80855662066|73.553950274854|69.41105626785|69.233202910871|-76.869921407672|-76.869921407672|-76.869921407672|-76.869921407672|-76.869921407672|-76.869921407672|-76.869921407672|-77.466876029934|-77.466876029934|-79.799308988745|-79.8463729837|-79.8463729837|-81.256383210355|-81.256383210355|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.506840316637|-81.802041574963|-82.294845228507|-82.294845228507|-82.294845228507|-83.309931755451|-83.309931755451|-83.508815130026|-84.690345905921|-84.995942702878|-84.995942702878|-85.176604393443|-85.225000965525|-85.225000965525|-85.225000965525|-85.369280304684|-85.369280304684||-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-85.369280304684|-86.101978794484|-87.35442152702|-89.152690789029|-89.688546389258|-90.078938821859|-91.867153754838|-91.893528003025|-91.893528003025|-92.618364566485|-93.524015049051|86.721524123793|86.721524123793|86.721524123793|86.721524123793|85.610430823406
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603||-147.11624205603|-147.11624205603|-147.11624205603|-150.8580422191|-152.42616025918|-153.92431173958|-153.92431173958|-153.92431173958|-153.92431173958|140.51790172922||140.51790172922|131.89267235185|129.12023087963|129.12023087963|126.01239269557|120.7109912058|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.42826296677||118.74572754234|118.74572754234|118.74572754234|118.74572754234|118.74572754234|118.74572754234|118.74572754234|116.78458150592|113.17981098721|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.47023166697|-130.44442583765|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|111.30818250314|110.22795224651|110.22795224651||107.83805978882|107.83805978882|107.83805978882|103.35176063232|101.38618252224|101.38618252224|-101.13513810874|-101.13513810874|-101.13513810874|-101.13513810874|-101.13513810874|91.808469450649|91.808469450649|91.808469450649|91.808469450649|91.449412942127|88.656208830055|88.656208830055|88.656208830055|86.751776409344|84.986911742552|84.986911742552|84.986911742552|84.009347669133|-86.317443668711|-86.317443668711|-86.317443668711|-86.317443668711||-86.819078882389|-88.565367018573|-89.105130817484|-89.120977668841|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.105817016202|83.105817016202|83.105817016202|81.451712261723|81.451712261723|81.451712261723|81.451712261723||81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723||81.451712261723|81.451712261723|81.451712261723|81.451712261723||80.703568603249|78.68673955252|76.72066405146|76.72066405146|76.635390609486|76.635390609486|76.205435163426|73.695759224282|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105|72.918033503105||72.918033503105|72.918033503105|72.918033503105|72.130597324956|71.831776534836|71.518080088078|71.091202573179|69.241149532613|69.241149532613|69.241149532613|66.942106048064|66.886787617424|66.830371658249|66.188101230113|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|-71.424801478616|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.892369482589|66.026243445689|65.586940603581|64.992709509892|64.968568766959|64.609540166246|64.609540166246|64.528958203381||64.166067840861|63.035073123824|-68.847464070327|-68.847464070327|-68.847464070327|-68.847464070327|-68.847464070327|-68.847464070327|-68.847464070327|-68.847464070327|-68.847464070327|-70.069461064876|-70.225957154992|-70.225957154992|-70.225957154992|-70.225957154992|-71.889397144056|66.287498300823|66.287498300823|66.287498300823|66.287498300823|66.287498300823|66.287498300823|66.287498300823|66.287498300823|66.10077817523
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||446.91864106846|446.91864106846|446.91864106846|446.91864106846|446.91864106846|443.4471072907||440.12234028122|435.93981221633|435.93981221633|435.93981221633|435.93981221633|432.32813573896|430.25848734179|430.21831811577|429.1453483757|426.82556512433||426.82556512433|424.59172458204|421.08396030395|421.08396030395|417.11384281548|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632|410.21747838632||410.21747838632|410.21747838632|410.21747838632|408.94497449283|403.90328891944|402.98248408987|402.98248408987|400.11607831004|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-418.89302142003|-421.02668602677|-421.02668602677|-421.02668602677|-423.39909015995|-429.54343961457|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864||408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|408.54437674864|401.81263350761|401.79714450344|401.79714450344|401.79714450344|401.79714450344|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297||398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|398.91143497297|394.79548309985|393.25001148986|393.25001148986|393.25001148986|393.25001148986|393.25001148986|393.25001148986|393.25001148986|391.02158869425|388.2573333175|388.19118408705|386.11297675796|379.9426121617|379.9426121617|379.35902456714|375.19390587756|373.26361866876|373.26361866876||369.28644160081|367.56382983315|363.71592970014|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687||363.59401329687|363.59401329687|363.59401329687|363.59401329687||363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|363.59401329687|361.16002494683|358.85474132818||358.6582561524|355.71855776194|355.71855776194|355.51248378963|355.51248378963|352.45164892641|352.02288248768|349.13673276626|346.78805234392|344.70049876592|343.82432195236|340.72314560734|335.58627777985|330.19141304152|326.18823318633|322.44925015557|322.44925015557|322.44925015557|322.44925015557|322.44925015557|322.44925015557|315.14548617193|315.14548617193|315.14548617193|315.14548617193|314.82396319697|314.82396319697|314.82396319697|312.82045815694|312.82045815694|312.22276044673|309.77028450245|306.08918194499|-329.71078321037|-329.71078321037|-329.71078321037|-329.71078321037|-329.71078321037|-329.71078321037|-329.71078321037|-329.71078321037|-331.09841221237|-333.99323938581|-337.53025710023|-339.2196778924|-342.7608322204|322.39390077674|322.39390077674|322.39390077674|322.39390077674|320.55912348125|320.55912348125|320.55912348125|315.62236050868|-333.81831827021|-333.81831827021|-333.81831827021||-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-333.81831827021|-337.71127329774|-340.97095416329|-341.90289670937|-341.90289670937|-341.90289670937|-346.38277310492|-346.38277310492|-348.63589508402|-352.23487549212|-352.24819720707|-352.24819720707|-355.71943244362|-361.37713325713|-361.97763409321|-363.70892028681
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||-134.06620408217|-134.06620408217|-134.06620408217|-134.06620408217|-135.14021683976|-135.7715738222||-136.86175303161|-136.89527929822|-140.25586656508|-141.00602842897|-141.31387081776|-150.59047000313|-155.31193383666|-155.31193383666|-155.31193383666|-155.63437560898||-156.91480661875|-160.48368015826|-165.77859179776|-170.84681603424|-171.83915431755|-171.8963278671|-171.8963278671|-171.8963278671|-171.8963278671|-171.8963278671|-171.8963278671|-171.8963278671|-171.8963278671|143.54175232125|143.54175232125|143.54175232125||143.54175232125|138.90861647077|131.52568035597|123.54427062664|119.79645571879|116.42662000845|114.62467479916|111.95637639623|111.95637639623|108.5035722469|108.5035722469|108.5035722469|108.24441874667|108.24441874667|108.24441874667|108.24441874667|105.1643494836|98.332411971051|98.332411971051|97.247678984491|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802||96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|93.051466408417|87.968295246412|85.171159486031|83.684118619733|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|81.759142191194|-98.43277885854|-98.43277885854||-98.43277885854|-98.43277885854|-98.43277885854|-99.631977425016|-100.70997361121|-103.55608419773|-107.93460610722|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711||94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.205530630746|93.947878433352|93.947878433352|91.262086842993||87.290108072585|87.290108072585|86.251767436471|82.905991121361||80.75181255984|76.08108584801|75.716488247914|75.716488247914|75.716488247914|75.716488247914|75.716488247914|70.989077952722|70.989077952722|70.989077952722|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773||-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.187887276773|-81.656621360819|-81.656621360819|-81.656621360819|-81.656621360819|-81.656621360819|-81.656621360819|-81.656621360819|-84.270813872676|-84.270813872676|-84.270813872676|-85.600099062766|-87.488282388941|-89.159844286459|-91.750047663133|-91.750047663133|-93.793382409855|-96.897651411477|-98.869057683352|-102.08617298272|-106.09408031202|-110.45619536215|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.03570519364|-111.05694708202|-111.21430687743|-111.72111876626|-113.52513359011|-116.16128723395|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674|102.20302451674||102.20302451674|102.20302451674|102.20302451674|101.06780691747|100.31256008815|99.150597569556|99.150597569556|99.150597569556|99.150597569556|91.29955397404|-109.93055617203|-109.93055617203|-109.93055617203|-109.93055617203|-111.82922116242|-113.13746326193|-113.37192073521|-113.37192073521|-113.37192073521|-115.96880293617|-121.37422467084|-122.88558975084|-122.88558975084|-126.05420532076|-128.57495456104|-130.39606004694
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||-68.479203776734|-68.479203776734|-68.723833698053|-68.855095167976|-69.005411715908|-69.005411715908||-69.005411715908|-69.005411715908|-69.009305265709|-69.009305265709|-69.050478513813|-69.050478513813|-69.050478513813|-69.050478513813|-69.050478513813|-69.050478513813||-69.050478513813|-69.050478513813|-69.050478513813|-69.324421096484|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.948030468293||-71.902251345657|-72.544726803063|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|68.029813012758|67.720019975904|67.720019975904|67.317799108562|66.803667829365|65.789630039898|-68.959239281903|-68.959239281903|-68.959239281903|-68.959239281903|-69.277024739184|-69.277024739184|-69.700859804063|-69.877396445704|-70.426774825467|-70.794748771868|-70.957778176424|-71.280306507876|-71.557007129248|-72.519868964681|-72.600689484818||-73.127274286285|-73.127274286285|-73.456417891201|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-74.085492950076|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.919261445262|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738||-75.218280131738|-75.419204401882|-75.541336986656|-76.686760978826|-76.88750996074|-77.43001264423|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|72.756705377002|72.162729790365|71.658032473099|71.467814401534|71.15715721332|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663||70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.167495278856||-73.255718149698|-73.255718149698|-73.255718149698|-73.255718149698||-73.255718149698|-73.255718149698|-73.274405918691|69.950434074411|69.950434074411|69.950434074411|69.950434074411|69.950434074411|69.512828120491|69.512828120491|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761||68.891102515179|68.514007474005|67.869448180331|67.869448180331|67.866330141638|67.354534779229|67.067263137675|66.383344133006|66.023477975364|66.023477975364|65.840535101886|65.195906951098|65.195906951098|65.16822574102|64.301644086431|63.200714905604|62.223850708918|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.539613934291|-67.535989579315|-67.535989579315|-67.535989579315|-67.535989579315|-70.658874309455|-70.88762507958|-70.88762507958|-71.705694363324|-72.465215654073|-72.620580404435|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.30423884141|-72.334683376805|-72.334683376805|-72.334683376805|-72.334683376805|-72.334683376805|-72.334683376805|-72.346592115314||-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.642228378265|-74.003863932257|-74.663186843268|-75.275762989645|-75.625847766272|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384||-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384||-51.664161441384|-51.664161441384|-51.664161441384|-52.449068861602|-53.623408244051|-53.883232882727|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.28862863132|-54.28862863132|-54.389586825599||-55.122872877374|-55.295415189812|-55.737682849113|-56.079649534429|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.992682892601|-57.433270239706|-57.433270239706|-57.433270239706|-57.433270239706|-57.619187222449|-57.726320543254|-58.497300137375|-58.647555445404|-58.996171843974|-59.277970088818|-59.52399504328|-60.296938818298|-60.938330115048||57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.530222537338|57.530222537338|57.435523591902|56.497804838712|56.335002789153|56.335002789153|56.311783606253|56.311783606253|56.311783606253|56.311783606253|56.311783606253|56.311783606253|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469||-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.787446603932|-57.787446603932|-57.787446603932|-57.898274750354|-58.086572935113|-58.086572935113|-58.093968605474|-58.376909069966|-58.742674938784|-59.805750440608|56.400976137309|56.400976137309|56.400976137309|56.400976137309||56.400976137309|55.882936376589|55.882936376589|55.56758680066|55.56758680066|55.56758680066|55.56758680066|55.56758680066|55.56758680066||55.229819082778|54.949260896622|54.466744098596|53.76638228091||53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766||53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|53.504599539766|49.452686486784|48.596875493332|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-51.386057085059|-52.364320324816|-52.873777613829|-52.873777613829|-52.873777613829|-52.873777613829|-54.189877437072|-54.189877437072|-54.189877437072|-54.945696007893|-55.533829516487|-55.61147797805|-56.161086964407|-56.613706932905|-56.784951698386|-57.094944542871|-57.581051051866|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085|55.742932877085||55.742932877085|55.742932877085|55.742932877085|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.422214362938|55.397202018258|55.397202018258|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476|-58.673573446476
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-97.705860230923|-97.705860230923|-97.705860230923|90.501700947728|90.501700947728|90.501700947728||90.501700947728|90.501700947728|90.501700947728|89.739415219348|89.739415219348|89.138789974894|-95.75298010441|-95.75298010441|-95.75298010441|-96.668272355117||-96.668272355117|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-97.078895184074|-97.382659060728|-98.486986686873|-98.486986686873|-99.649983461353||-100.73054023104|-105.34115532059|97.425118141763|97.425118141763|97.425118141763|97.425118141763|94.76485430465|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|90.695735902937|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-98.454682400901|-100.30298344634|-101.56386774935|-103.49609051839|-103.49609051839|-103.49609051839|-103.49609051839|-104.14288538639|-104.14288538639|-104.16794386843|-104.16794386843|-108.50049581504||-110.04388459498|-110.13375677857|-110.53083901707|-110.86259995902|-112.25079487137|-112.25079487137|-112.25079487137|-112.25079487137|-113.25921660852|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|105.82221247525|105.82221247525|105.82221247525|105.82221247525|105.82221247525|105.58746027252|101.59162749743|101.59162749743|101.59162749743|101.59162749743|101.59162749743||101.59162749743|100.49179092664|100.49179092664|100.49179092664|100.49179092664|98.068821731732|98.068821731732|98.068821731732|98.068821731732|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|92.469334664642|88.890928761494|-95.843561114907|-95.843561114907|-95.843561114907|-95.843561114907|-98.785985011644||-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644||-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644||-98.785985011644|-109.49905187529|-109.49905187529|-109.49905187529|-109.49905187529|-111.1499449811|-111.1499449811|-111.1499449811|-111.1499449811|-111.1499449811|-111.1499449811|-111.1499449811|-111.1499449811|-111.1499449811|-114.23286046823|109.23521214274|109.23521214274|109.23521214274|109.23521214274|109.23521214274|109.23521214274||109.23521214274|109.23521214274|109.23521214274|108.83412404355|108.71863602697|108.71863602697|108.71863602697|108.71863602697|106.9139715249|106.9139715249|105.40302213636|104.630024952|104.3616945291|104.3616945291|102.03137821892|101.23898012357|101.23898012357|101.23898012357|-107.4716153295|-107.4716153295|-107.4716153295|-107.4716153295|-107.4716153295|-107.84485257016|-109.9348345106|103.01908639635|103.01908639635|103.01908639635|103.01908639635|103.01908639635|103.01908639635|99.901761306279|96.996126030279|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-102.7466288804|-105.08902986833|-105.43595998925|-105.43595998925|-105.43595998925|-105.43595998925|-105.43595998925|-105.43595998925|-105.43595998925|-105.43595998925|-105.97612745298|-105.97612745298|-105.97612745298||-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-105.97612745298|-108.80305342042|-108.80305342042|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|102.49941205551|101.8335133611|101.43615654385
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||-693.37648694224|651.00888743362|651.00888743362|651.00888743362|646.19142672409|646.19142672409||641.30649753286|641.30649753286|641.30649753286|641.30649753286|641.30649753286|639.92153721617|639.92153721617|639.92153721617|639.92153721617|637.42408689709||636.92985634507|629.24983156722|620.35419992387|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|604.14811152944||600.10453011734|598.07543654774|598.07543654774|596.03602785904|585.81617434641|577.28111100882|570.73494637711|570.73494637711|568.97885887604|566.41859031583|566.41859031583|563.59564776846|560.87126960167|549.7108548417|-604.31355174463|-604.31355174463|-604.31355174463|-604.31355174463|-607.07810002876|-607.68736955806|-607.68736955806|-607.68736955806|-607.68736955806|-607.68736955806|-607.68736955806|-623.79929693192|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|589.02130950304|589.02130950304|589.02130950304|589.02130950304|589.02130950304||589.02130950304|589.02130950304|589.02130950304|589.02130950304|587.08020546225|587.08020546225|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|571.18641170648|563.76071637634|561.65698634846|561.65698634846|550.03331599482|549.6114155687|549.6114155687|549.6114155687|549.6114155687||549.6114155687|549.6114155687|535.68445723997|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.51371792901|527.51371792901|527.51371792901|526.43565908128|515.69574234943|510.04691519185|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031||464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031||464.38431690031|464.38431690031|463.35507189228|462.2764375145||462.2764375145|462.2764375145|462.2764375145|458.30714262136|452.26877337703|443.09888991027|443.09888991027|443.09888991027|-476.05722536247|-476.05722536247|-476.05722536247|-476.05722536247|-477.79650561212|-477.79650561212|-481.49834173916|455.88150909062|455.88150909062|455.88150909062|455.88150909062|455.36555785731|455.04919998238||455.04919998238|448.84965633893|444.94196875387|439.95035068518|437.03426755276|430.77581886016|423.48621054449|419.02521759447|414.00524834986|410.81082587105|408.38035556853|405.23374061651|402.2152561619|398.52946519345|389.83107725216|384.95998770476|382.6014872712|382.6014872712|382.6014872712|382.6014872712|382.6014872712|380.03496246008|370.27605032808|370.27605032808|366.9828785248|-381.55468195595|-388.54671212792|-388.54671212792|-388.54671212792|-397.61967003743|-404.11290241095|-404.11290241095|-404.11290241095|-404.11290241095|-404.11290241095|-404.59764015484|-404.59764015484|-404.59764015484|-404.59764015484|-404.59764015484|-410.46943571621|-411.89199556304|-415.60499439187|-416.11666043542|-424.03846839558|-426.0908722733|-428.10293079466|-430.99908231199|-436.42827959525|-443.09780089576|-462.02366094809|414.08631833123|414.08631833123|410.63011561171|410.63011561171|410.63011561171|410.12513998632||406.30959361002|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-436.42867741223|-443.50276358521|-454.24823530952|-460.11945200309|-460.11945200309|-462.96576277796|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166|-463.10612989166
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666||-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|-137.70681956666|120.59243909168|120.59243909168||120.59243909168|119.18215074857|118.10461309574|116.12512332225|111.87735378769|109.52237383972|109.52237383972|109.52237383972|109.52237383972|108.5693044359|104.32867195148|103.02947713877|103.02947713877|103.02947713877|103.02947713877|102.64497356443||95.571639803031|94.895153234379|86.207393855934|85.923670154148|85.923670154148|85.923670154148|85.923670154148|83.762967804332|80.857744141044|80.500982591181|80.500982591181|79.939294887507|79.939294887507|79.541721763096|79.541721763096|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-90.448823113937|-92.312581322479|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324|83.91122151324||83.91122151324|83.91122151324|83.91122151324|83.91122151324|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|82.84550503146|80.165563248388|77.459525365879|77.459525365879|73.031695969954|71.414101953921|71.229455726114|71.229455726114|71.229455726114|71.229455726114|68.283841628462|66.922811180354|66.922811180354||66.922811180354|66.62490872206|66.62490872206|66.62490872206|66.62490872206|65.314343651817|64.240381038504|62.956491336679|62.956491336679|62.956491336679|59.918880526066|58.164013817477|58.164013817477|58.164013817477|56.875572790225|56.817434821992|56.817434821992|56.498816104364|55.173108695995|55.173108695995|53.755120408813|52.489578181152|51.604110165442|51.604110165442||50.559011057577|50.122788088808|49.828097071129|48.69455137725|46.960057899635|46.42136104893|46.42136104893|46.42136104893|46.42136104893||46.42136104893|46.42136104893|45.959845737079|45.792032374||45.792032374|45.792032374|45.792032374|45.792032374|45.792032374|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|-49.509918610373|46.015409423775|46.015409423775|46.015409423775|46.015409423775|46.015409423775|46.015409423775||46.015409423775|46.015409423775|46.015409423775|45.544343473587|45.51363483497|45.51363483497|45.51363483497|44.516258410044|43.666399827078|43.210444837229|42.158272219385|41.254746596775|40.845273937076|-45.027746979019|-45.027746979019|-45.027746979019|-45.027746979019|-45.609377962598|-45.609377962598|-46.222642587565|-46.531141138242|-46.531141138242|-46.531141138242|-46.531141138242|-47.408631513352|-47.408631513352|43.079187587463|43.079187587463|43.079187587463|43.079187587463|42.558539924316|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.246005798978|-46.322228724871|-47.953589235317|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285|43.499442529285||43.499442529285|43.499442529285|42.934380265965|42.701493216243|42.701493216243|42.701493216243|42.701493216243|41.151103562149|41.151103562149|40.361226154734|-45.939984611368|-45.939984611368|-45.939984611368|-45.939984611368|-45.939984611368|-45.939984611368|-47.243871798886|-47.686525679047|43.001999314206|43.001999314206|43.001999314206|43.001999314206|43.001999314206|43.001999314206|43.001999314206|43.001999314206
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872||262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872||262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661||260.93903954748|260.93903954748|260.93903954748|255.21511597981|255.21511597981|255.21511597981|255.21511597981|253.24347840801|249.05890911437|247.28216328463|243.81906556908|240.95229731471|239.65142401833|239.65142401833|237.00798245689|236.91884932276|234.4238062879|234.4238062879|234.4238062879|224.79701688781|219.79001021931|216.47001155824|-237.65147803801|-237.65147803801|-237.65147803801|-237.65147803801|-241.22665006339|-248.63960924877|-250.59983540391|-254.01787250147|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269||-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-258.16725499555|-258.16725499555|239.76779246968|239.76779246968|239.76779246968|239.76779246968|239.76779246968|239.76779246968|239.54568761489|239.54568761489|239.54568761489|237.64464880251|232.16418202553|232.16418202553|232.16418202553|226.57297656971|223.24914453248|223.07071407879|219.44294217549|219.44294217549||219.44294217549|219.44294217549|219.44294217549|219.44294217549|219.44294217549|214.0046540733|208.04795514166|205.89697478803|205.89697478803|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.13016950118|-221.11418532386|-221.11418532386|-221.11418532386|-221.11418532386|-224.50560089318||-224.50560089318|-224.50560089318|-224.50560089318|-224.50560089318|-224.50560089318|-224.50560089318|-225.55843285684|-232.43215273888|219.39940114604||219.39940114604|219.39940114604|219.39940114604|219.39940114604||219.39940114604|219.39940114604|219.39940114604|219.39940114604|219.39940114604|219.39940114604|212.01738405875|205.98992000013|205.98992000013|204.08547036283|199.49857814701|195.99858038063|194.43215541967|191.43281220958|191.43281220958|190.52594901436|190.52594901436|190.52594901436|186.47956913365|186.47956913365|186.47956913365||186.47956913365|186.47956913365|186.47956913365|183.81285930622|183.75429276347|181.15364974208|174.62906374608|-188.51791814498|-188.51791814498|-188.51791814498|-188.51791814498|-188.51791814498|-188.51791814498|-188.51791814498|-188.51791814498|-188.51791814498|-189.14385449811|-189.29380710836|-195.45835255132|-195.45835255132|-195.45835255132|-198.9142810873|-200.50254271337|-203.58809219807|-208.22486301495|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-209.08501122727|-212.41778452914|-212.41778452914|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139||-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-212.49452686139|-213.4661485865|-217.31294273825|-220.70814201006|-222.31311704459|-223.75512760814|208.09275591755|208.09275591755|208.09275591755|208.09275591755|208.09275591755|208.09275591755|208.09275591755|208.09275591755|208.09275591755|206.81916727384
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||89.212279912104|89.212279912104|89.212279912104|89.212279912104|89.212279912104|86.85250903826||86.85250903826|86.85250903826|86.290902358282|-94.160085386909|-94.160085386909|-94.160085386909|-94.160085386909|-94.160085386909|-94.160085386909|-94.921672497499||-96.372502519502|-96.372502519502|-96.372502519502|-96.372502519502|-96.372502519502|-96.372502519502|-96.372502519502|-96.372502519502|-98.40060679318|-98.496258490632|-98.848042745668|-100.1491253583|-100.1491253583|-103.30335258167|95.194546097047|95.194546097047||95.194546097047|95.194546097047|95.194546097047|95.194546097047|95.194546097047|95.151625705568|92.989871847196|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-100.56616981352|-100.56616981352|-100.56616981352|-100.63773905265|-102.22746516849|-102.26230616218|-102.26230616218|-104.08867554804|-106.79369508051|-107.08240025454|-107.08240025454|-108.57825501015|-108.57825501015|-108.57825501015|-109.19417140275|100.36943230459|100.36943230459|100.36943230459||100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|98.71348258995|97.133091736094|96.898134773474|96.898134773474|96.86515359691|96.004056822494|80.464222327096|80.464222327096|80.464222327096|80.464222327096|80.464222327096|80.464222327096|80.464222327096||80.464222327096|79.812402094633|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-89.684911882475||-90.600059112487|-90.600059112487|-90.600059112487|-90.600059112487|-90.600059112487|-90.607478654581|83.103142387281|83.103142387281|83.103142387281||83.103142387281|83.103142387281|83.103142387281|81.928495864747||80.339997694092|78.325549890816|77.417279351883|76.602533460914|74.229480029542|73.064424781224|71.298802989744|68.449780404593|66.115314205515|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681||-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.171938983681|-76.963266469905|-77.504745591426|-77.614850865284|-77.614850865284|-77.614850865284|-77.614850865284|-77.614850865284|-77.614850865284|-77.793171205431|-79.471827496324|-80.716583875852|-82.267268080385|-82.267268080385|-82.267268080385|-91.267853731217|77.554059812334|77.554059812334|77.554059812334|77.554059812334|77.554059812334|77.554059812334|77.554059812334|75.294921754691|-84.804599415177|-84.804599415177|-84.804599415177|-86.198531719175|-86.880371656474|-86.880371656474|-86.880371656474|-86.880371656474|-86.880371656474|-86.880371656474|-87.509583568635|-89.410648663908|81.074886988624|81.074886988624|81.074886988624|81.074886988624|81.074886988624|81.074886988624|81.074886988624|81.074886988624|81.074886988624|79.556472247423|79.358216861422|78.99107276459|78.564493301395||77.269380493167|73.975334930424|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.362686526914|69.109656850651|-75.504760326103
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1085.0782435194|-1085.0782435194||-1085.0782435194|-1085.0782435194|-1085.0782435194|1026.4989561714|1026.4989561714|1026.4989561714|1026.4989561714|1026.4989561714|1026.4989561714|1011.7446558914||992.15213637455|966.67169544547|950.60382219718|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1023.349648635||-1032.8645930471|-1033.9337220922|-1042.8563539469|-1046.3842945059|-1053.1708734256|-1056.1888466857|-1056.1888466857|-1056.1888466857|-1056.1888466857|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1080.0243891118|-1094.1223884554|-1104.6081551414|-1112.398599796|-1112.398599796|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1139.8648754909|-1145.6804212812|-1160.5157282356|-1166.5897550057|-1166.6279938431|-1170.8955926599|1115.4575175963|1115.4575175963|1115.4575175963||1115.4575175963|1115.4575175963|1115.4575175963|1115.4575175963|1115.4575175963|1108.885516242|1096.1994627624|1082.4022079738|1071.7207896215|1068.8758488742|1060.6964523624|1048.6496836687|1043.5755966002|1043.0695144128|1043.0695144128|1043.0695144128|1032.7926621732|1032.7926621732|1032.7926621732|1032.7926621732|1031.7059988773|1028.2077626957|1015.1091433381|1008.4071997377|1007.217914632|1007.217914632|1007.217914632|1007.217914632||1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|997.788398799|993.18072685566|988.33969650629|983.58119706595|983.58119706595|983.58119706595|971.9724448465|970.34626564243|970.34626564243|970.34626564243|970.34626564243|970.34626564243|970.34626564243|946.88806601871|943.21950437083|925.74170326143||-967.11305415798|-967.11305415798|-967.11305415798|-967.11305415798|-968.00560026885|-973.55512185363|-981.33262251535|-981.33262251535|-981.33262251535||-981.33262251535|-981.33262251535|-981.33262251535|-990.03566062361||945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594||944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|935.02561792871|925.91375557075|923.66062901958|911.50560139003|904.91178542577|900.64805721136|890.67172711526|879.69138434899|873.70599983547|868.7403836605|864.44416950776|-923.74603473313|-923.74603473313|-934.63543247258|-950.44267616311|-957.01461834421|-958.59638515567|903.47502687125|903.47502687125|893.49312271176|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-945.90065687392|-955.73374174142|-964.65924333673|-964.65924333673|-965.24443853278|-973.25108044319|-973.25108044319|-973.25108044319|-973.25108044319|-973.25108044319|-973.25108044319|-974.87695682574|-974.87695682574|-974.87695682574|-974.87695682574|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339||-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-977.37568998262|-977.88649743131|-977.88649743131|-977.88649743131|-977.88649743131|-980.52876895213|-980.52876895213|-981.89585070711
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||-107.07605400931|-107.07605400931|-107.07605400931|-107.19895540504|-107.19895540504|-107.22439518271||-107.35932986271|-107.62702928132|-109.42337020841|-109.47551920344|-109.47551920344|-110.93446734139|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917||-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917||-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-112.25436970587|-112.40540734259|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-114.19195915349|-114.19195915349|-115.30936008186|-115.30936008186|-118.88106512988|-118.88106512988|-119.54118066324|-120.17378274333|-120.17378274333|-120.17378274333|-120.17378274333|-122.65865200241|-124.02905600026|-124.54672604087|-124.92182838184|-124.92182838184|-125.03528787745|-125.03528787745|119.10665925725|119.10665925725|119.10665925725|119.10665925725|119.10665925725|119.10665925725|119.10665925725||119.10665925725|118.56961731098|118.45267606073|118.45267606073|118.45267606073|117.01908201965|115.24953603515|114.84504137844|113.38004229698|111.32615707355|109.86688164926|109.86688164926|109.86688164926|109.86688164926|109.86688164926|109.86688164926|109.78066814449|108.63180444535|108.35645101133|107.46938914792|106.83240753359|106.83240753359|106.5959757133|106.5959757133|105.78080434752|104.80811934948|102.96490085927|102.96490085927||102.96490085927|102.32377569771|101.04697442161|100.7166954454|100.7166954454|100.26966396264|99.969627337228|99.221255360456|98.73639197969|97.543215599585|96.806072701931|96.754372429765|96.754372429765|96.754372429765|96.754372429765|96.754372429765|96.754372429765|95.459857967072|93.248171517776|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811||-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|94.395982905723|94.395982905723||94.395982905723|94.395982905723|94.165532187728|93.804481802283||93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707|92.679447091314|91.149942518045|90.572158522926|90.494625192574|89.154030806147|88.782811701655|88.565344453255|87.859624889603|87.553006977034|87.553006977034|87.553006977034|87.283899353823||86.716783548198|86.716783548198|86.716783548198|86.561000851351|85.892976155499|85.711916356859|84.669907470078|82.906010622813|81.956123134641|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.182664478101|-87.413518256918|81.838670275074|81.838670275074|81.838670275074|81.838670275074|81.838670275074|81.838670275074|81.838670275074|81.838670275074|81.541818324572|81.040968442781|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.084341863491|-87.102236093574||-87.102236093574|-87.102236093574|-87.102236093574|-87.93612873719|-88.681294132477|-88.681294132477|-88.681294132477|-88.681294132477|-88.681294132477|-88.681294132477|-88.681294132477|-89.198657434523|-89.860730296307|-89.8695100875|-89.8695100875|-89.8695100875|-89.8695100875|-89.8695100875|-89.8695100875|-89.8695100875|-89.8695100875|84.374346944637|84.374346944637|84.374346944637|84.374346944637|84.374346944637
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-122.75585507716|-122.75585507716|-122.75585507716|-123.19261370064|-123.84790473913|-124.0232308279||-124.46422344944|-124.46422344944|-124.46422344944|-124.46422344944|-124.46422344944|-128.71274605615|120.76747403489|120.76747403489|119.83313841673|119.37526464299||118.42085170564|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-126.10607068747|-128.19368995792||120.90824791065|120.90824791065|120.90824791065|120.12471957859|119.88603036333|119.26061140088|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.86943915481|118.30750958707|118.30750958707|118.30750958707|118.30750958707|118.30750958707|118.30750958707|118.30750958707|-124.37685584147|-124.37685584147|-124.37685584147|-124.37685584147|-124.37685584147|-124.37685584147||-124.37685584147|-124.37685584147|-124.37685584147|-124.98150633794|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|118.9593645192|118.8615627172|118.8615627172||-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565||-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.92167904224|-124.44463997248||-125.27736960917|-126.19789750344|-126.53822133018|-127.24552490395||-127.55724835045|-128.15471950777|123.21586782394|122.70596040022|122.089403293|122.08161034685|122.08161034685|121.4906801129|120.37797651298|120.26969263296|119.23743822554|119.03771127572|118.36856496455|117.91699611555|117.91699611555|117.39082645719|116.22258212108|115.38125596597|113.88217614043|113.16469354281|113.16469354281||113.16469354281|112.58156299203|111.67600482934|110.86310200623|110.86310200623|110.86310200623|109.47903447605|107.93908533021|107.93908533021|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-117.10459030254|-117.10459030254|-117.45121307487|-119.50385030238|-120.92955709528|112.91865363711|112.91865363711|112.91865363711|112.91865363711|112.91865363711|112.91865363711|112.14648998148|112.14648998148|112.14648998148|112.14648998148|112.14648998148|112.00736578099|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.17527140694|-118.17527140694|-118.98317102941|-120.27737081237|-120.27737081237|-121.1126369656|-122.03015223486|-123.39599960096|-123.54333292386|-124.0609290483|-124.52852920718|-125.14558987294|-125.37731938532|-125.49813805875|-125.73497241014||-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-126.58385979328|-128.2173391624|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495||-61.867120519495|-61.867120519495|-61.867120519495|-62.216568635834|-62.216568635834|-63.315074363167|-63.613416688105|-64.316874585389|-64.316874585389|-64.316874585389||-64.635415697361|-65.321821901826|-66.434692088794|-68.195491676012|62.439533066679|62.439533066679|62.439533066679|62.439533066679|61.350371705083|-65.455417862862|-65.455417862862|-65.455417862862|-65.455417862862|-65.455417862862|-65.455417862862|-66.031690951888||-66.031690951888|-66.541095067731|-67.487582632426|-68.565649293665|-68.723272383463|-68.723272383463|-68.723272383463|-69.020398846068|-69.020398846068|-69.020398846068|-69.226665356029|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|61.838657922903|61.838657922903|61.838657922903|61.838657922903|61.838657922903|61.838657922903||61.838657922903|61.838657922903|61.838657922903|60.64291874524|60.64291874524|60.64291874524|58.909630845609|58.660531778176|58.660531778176|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.804559370204|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.36101986838|-65.407748084075||-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|57.678899707913|-63.289083649064|-63.289083649064|-63.289083649064||-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.294733449906|58.632015414034||58.632015414034|58.632015414034|57.996760468786|57.541212405436||57.379489795651|57.379489795651|57.379489795651|57.222768033308|56.913761224333|56.913761224333|56.913761224333|55.206408159502|55.206408159502|55.206408159502|55.206408159502|55.206408159502|55.206408159502|55.206408159502|55.206408159502|54.43463415538|54.43463415538|54.43463415538|53.197768307077|53.197768307077|53.197768307077||53.197768307077|53.197768307077|53.197768307077|53.197768307077|53.197768307077|53.197768307077|51.741129663639|51.335733003675|51.335733003675|51.335733003675|51.335733003675|51.335733003675|51.335733003675|51.335733003675|-55.486350877914|-55.486350877914|-55.486350877914|-55.486350877914|-55.64372238388|-56.359137685987|-56.835151840021|-57.89583646021|-57.89583646021|-58.422596414461|-60.079551546192|-60.86726701747|-60.901924141295|-60.901924141295|-60.901924141295|-61.936114419286|-61.936114419286|-61.936114419286|-61.936114419286|-61.936114419286|-62.588393225476|-62.596768556168|-62.596768556168|-62.596768556168|-62.596768556168|-62.596768556168|-62.818050951693|-62.818050951693|-62.818050951693|-63.174331659446|-64.187647071558|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851||-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-64.916390988851|-66.150156230424|-67.918507066804|-68.401428818504|-68.401428818504|-69.25186477745|-69.767627886539|-70.650699804894|-71.065777247341|-71.398447717993|-73.171384508707|70.577824341937|70.577824341937|70.577824341937|69.558395428149
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651||-3.9363632010651|-3.9363632010651|-3.9404035328971|-3.9715594317236|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544||-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-4.0877366420998||-4.2152629557996|-4.369181136704|-4.490201173465|-4.5397179107319|3.3870589921744|3.3870589921744|3.3870589921744|3.3870589921744|3.3870589921744|3.3306209720805|3.3073567458474|3.170951744857|3.0563602027366|3.0563602027366|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.6839499753463|-3.6839499753463|-3.6839499753463|-3.7666111965696|-3.8476234033947|-3.8673594213464|-3.9234549179053|-4.1960609769795|-4.3672900570734|-4.4455556221918|-4.4535833192847|-4.4535833192847|-4.4535833192847|-4.4535833192847|-4.7280967840174|-4.7280967840174|-4.8620516866026|-5.0142936929712||-5.0142936929712|-5.0142936929712|-5.0142936929712|-5.0142936929712|-5.0142936929712|-5.0887912113165|-5.0887912113165|-5.0887912113165|-5.1403234886566|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.2156436969504|-5.3018261381504|-5.4481400856836||-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.8314719753413|-6.3033023495308|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232||5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.1929330477252|5.1929330477252|5.1929330477252||5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252||5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|4.8169931844775|4.8169931844775|4.8169931844775|4.4477212059754|4.4477212059754|4.4477212059754||4.4477212059754|4.4477212059754|4.4477212059754|4.2342459215343|4.2268466377479|4.2268466377479|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|-5.4860488841036|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|4.3565549581768|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.435163838895|-5.4799041298053|-5.596282326184|-5.8435277367354|-5.8435277367354|-5.9789196809928|-6.204621933213|-6.3959910056228|-6.5784563379414|-6.7682848326506|-6.867538729436|-7.0503207744568|-7.2628566226925|-7.2905803937758|-7.2905803937758||-7.2905803937758|-7.2905803937758|-7.2905803937758|-7.2905803937758|-7.2905803937758|-7.2905803937758|-7.2905803937758|-7.296756137195|-8.3468610763751|-8.3468610763751|-8.3468610763751|-8.6670676337571|-8.7797976452875|-9.1581083358182|-9.2101203402825|-9.4507394853508|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185|7.8952074480185
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-168.77330372663|-168.77330372663|-168.77330372663|-168.77330372663|-169.97422761753|-170.26071856732||-170.26071856732|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442||-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-172.14469843272|-172.70026747787|-176.32640295122|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-179.87674818617|-182.00832738459||175.41374991852|175.41374991852|175.41374991852|175.41374991852|175.41374991852|175.41374991852|174.10472216559|173.58210848259|173.58210848259|173.58210848259|171.58733811298|170.50147994269|170.41665292569|169.42849419722|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|166.59735832115|-174.06211076619|-174.06211076619|-174.06211076619|-174.06279511954|-174.06279511954|-175.14914102351|-175.14914102351|-175.5216261858|-175.5216261858|-175.5216261858|169.41383475846|169.41383475846|169.41383475846|169.41383475846||169.41383475846|168.04315736101|166.46489564364|166.39776951941|165.86707684367|165.38953396312|165.29392493027|164.91158318804|162.43342193284|-169.96581816348|-169.96581816348|-169.96581816348|-169.96581816348|-169.96581816348|-169.96581816348|-170.0753539897|-170.18762035911|-170.97457356524|-171.1115152462|-171.1115152462|-172.86112744098|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127||165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.61207837217|-172.61207837217|-172.61207837217|-172.94097037397||-172.94097037397|-172.94097037397|-174.04107893929|-174.0578562311|167.7747542837|167.7747542837|167.7747542837|167.7747542837|165.06498119331||164.18969824023|163.71951913891|163.71951913891|163.71951913891||163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495|163.28784967495||162.40409709163|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-168.21862802307|-173.58069536201|-175.34910839919|-175.60402449713|-175.60402449713|-176.32954094863|-176.32954094863|-178.135882833|-179.54477636284|-181.04114725266|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-181.32171037991|-182.13328995527||-182.95884276109|-182.95884276109|-182.95884276109|-182.95884276109|-182.95884276109|-182.95884276109|-182.95884276109|-182.95884276109|-182.95884276109|-184.17482196708|-185.62647217534|-187.12330424809|-188.98477456331|-189.44475870397|-191.10797037051|-191.10797037051|-191.80234228444|-191.80234228444|184.18281887302|184.18281887302|184.18281887302|184.18281887302|184.18281887302|184.18281887302|184.18281887302|184.18281887302
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386||-145.36740843386|-145.36740843386|-145.36740843386|-147.40822820233|-148.12687332947|-151.35910323283|-154.96109584328|-156.17375281412|-156.17375281412|-158.25528911041||-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-159.87087023548|-160.65263539213|143.43980923435|143.43980923435|143.43980923435|143.43980923435|143.43980923435|143.43980923435||143.43980923435|137.80533494708|134.55592907531|133.48405753957|133.48405753957|132.46061613148|129.11401432957|126.06563340181|126.06563340181|126.06563340181|124.88968000812|124.88968000812|124.88968000812|124.88968000812|124.88968000812|123.74686718432|119.17707380153|114.4898387692|114.4898387692|114.4898387692|114.4898387692|114.4898387692|114.4898387692|113.5203751217|107.15586637208|-123.76358048284|-126.17559207914|-126.17559207914|-126.7034353044|-128.34659552865|-129.96273863237|-129.96273863237|-129.96273863237|-129.96273863237|-129.96273863237|-131.5174651932|-134.37160913936|-134.37233863927|-134.59037628281|-134.7028145509||-134.7028145509|-136.09979509834|119.1993413135|119.1993413135|119.1993413135|119.1993413135|119.1993413135|114.35155962384|114.35155962384|-127.38429426461|-127.38429426461|-127.38429426461|-127.38429426461|-127.38429426461|-127.38429426461|-130.41054465273|-133.97616754085|-134.62212907506|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802||-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-139.02020428196|-142.48652263945|-142.48652263945|-142.48652263945|-148.66794751822|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241||139.26575541241|139.26575541241|137.67322789015|136.77921922794|136.77921922794|136.77921922794|136.77921922794|136.77921922794|136.77921922794||136.77921922794|136.77921922794|136.77921922794|136.77921922794||136.77921922794|136.77921922794|136.77921922794|136.77921922794|135.29816455964|135.19407166511|134.63118795852|133.00743245527|130.70714812196|130.49026835209|130.49026835209|130.49026835209|130.49026835209|130.49026835209|130.49026835209|130.49026835209|129.97473528921|129.08220421539|124.51523226352|107.49676187063|107.49676187063||106.09059951957|106.09059951957|106.09059951957|103.68703397616|103.68703397616|103.68703397616|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|100.72578687548|98.864208961851|97.651896981538|93.477107079096|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097|90.22679928097||90.22679928097|88.262410781481|84.496879204223|82.386535229627|-87.167385575985|-87.167385575985|-87.167385575985|-87.167385575985|-87.167385575985|-87.167385575985|-87.167385575985|-89.520826525422|-89.520826525422|-90.048739745586|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.705074522199|79.163137459425|78.752657174698
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045||-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-218.59558830403|-221.41509882766|-224.81400666588|211.31492397366|211.31492397366||211.31492397366|200.68935491837|199.66706532679|199.17063044665|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919||192.48812958587|190.53324429622|190.53324429622|185.76471452836|184.14691299998|182.4627979489|182.4627979489|180.94310974764|175.47567648012|172.7299149204|170.68585636094|168.88958588422|168.88958588422|168.88958588422|168.79064433642|167.15128101318|165.46030684543|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-174.41867675033|-177.08483292845|164.40865623102|164.40865623102|164.40865623102|164.40865623102|164.40865623102|164.40865623102|162.83322982375|161.26559664369|161.26559664369|161.14233129952|160.90417233638|160.90417233638||160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|156.273312745|156.273312745|156.273312745|150.95868299792|148.82469587394|148.82469587394|148.82469587394|146.62687460657|145.06175408624|144.86110628806|144.86110628806|144.86110628806||144.86110628806|144.86110628806|141.43137040362|141.36816793883|141.36816793883|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-154.14926156113|-157.1239100453|-157.1239100453|146.27220206704|146.27220206704|146.27220206704|145.93244992855|143.56515509555|143.56515509555|139.92629334076|135.07920685459|-143.66989418857|-143.66989418857||-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-145.42518591211|-147.72488037001||140.23188386274|140.23188386274|139.26320547873|138.32412777802||136.8484656111|135.47504250879|135.47504250879|135.47504250879|135.19286131411|135.19286131411|133.83900975684|130.43056476888|129.441178092|128.21848547087|125.51110778502|124.94123772174|124.192488019|123.27387398297|122.58663686772|122.58663686772|122.57985375586|122.57985375586|122.57985375586|122.57985375586|122.57985375586||122.57985375586|122.57985375586|122.57985375586|121.70485086643|121.57427819794|120.70308678488|119.04898996199|115.30220932259|114.31884240325|112.900939191|112.31048882076|111.8788756537|110.9443049086|109.98367464685|107.96019323825|-113.93503608428|-113.93503608428|-113.93503608428|-113.93503608428|-113.93503608428|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-117.96219484126|-117.96219484126|-117.96219484126||-117.96219484126|-117.96219484126|-117.96219484126|-117.96219484126|-117.96219484126|-117.96219484126|-118.27371869761|-118.27371869761|-118.27371869761|-118.27371869761|-118.27371869761|-119.45913532794|-120.56626371345|-122.47501557625|-123.92612619705|-125.39125368669|-128.10234242098|-128.84008132767|-129.19758766836|-129.25359447952|-129.25359447952|-129.25359447952|122.59636908995|122.59636908995|122.06429790376|120.06254539356
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||1032.941004693|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261||1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1006.7544769656|996.46554569532|990.39695386889||990.39695386889|983.4538501104|977.80540840717|974.24234424798|968.21846300991|957.30661675038|954.3139285775|954.3139285775|954.3139285775|950.08488673325|943.69128989241|941.25046797568|941.25046797568|941.25046797568|941.25046797568|941.25046797568||941.25046797568|940.28308122902|940.28308122902|939.94839496909|932.42047479747|925.07950465703|925.07950465703|925.07950465703|925.07950465703|922.0733340319|916.48757627893|904.49399480211|902.61317544351|902.61317544351|892.65299251753|875.88720563471|862.32535558997|-934.97718401802|-934.97718401802|-934.97718401802|-934.97718401802|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-956.1744852806|-956.1744852806|-968.2230642929|-975.74339025709|-983.60646120968|-983.60646120968|-989.1460714016|-995.78895289739|941.99568301644|941.99568301644|941.99568301644||941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|933.25534702189|933.25534702189|926.35207828821|909.2085232662|904.41534963992|904.41534963992||904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|902.90752663112|902.90752663112|902.90752663112|901.65625110706|897.23628866496|882.3701897882|882.3701897882|881.65833972066|881.65833972066|881.65833972066||873.59205037321|861.3640953336|861.3640953336|861.3640953336|861.3640953336|861.3640953336|861.3640953336|855.65340426607|832.93267316998||831.60478811133|831.60478811133|827.29840252509|827.29840252509||827.29840252509|827.29840252509|827.29840252509|827.29840252509|827.29840252509|827.29840252509|827.29840252509|824.32050082541|810.26193478214|799.1426723545|797.61241955947|792.63964383019|786.0351375674|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495||777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|777.21973767495|775.0874621627|-818.97152695321|-818.97152695321|-818.97152695321|-818.97152695321|-822.23302528221|-825.38268949542|-834.37827790616|-838.67750076053|-844.57161288494|-844.57161288494|803.57217591951|803.57217591951|803.57217591951|803.57217591951|803.57217591951|803.57217591951|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|799.15953712017|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355||797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|797.84947928355|795.14774024669|785.51023194728|763.04438384505|763.04438384505|763.04438384505|763.04438384505|761.188746807|756.12668712605|748.04625053394|740.09587393853|728.11207740675|725.46520440238|725.46520440238|725.10512348962|-748.34327896166|-748.34327896166|-748.34327896166|-748.34327896166
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||146.4941178713|144.30458338103|142.0573107649|141.99536049863|141.99536049863|141.99536049863||141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.69936961396|141.69936961396||141.69936961396|139.96374659255|139.32027344919|137.84335989661|137.22151496352|137.18230107907|137.18230107907|136.44395588375|135.74745081241|135.65555873981|135.65555873981|135.65555873981|135.65555873981|135.65555873981|135.65555873981|135.65555873981||135.65555873981|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.9576926383|-137.39521950181|-139.01060060458|-139.01060060458|-139.01060060458|-139.70408751122|-140.67955631702|-140.67955631702|-140.67955631702|-140.98728608521|-141.62698755697|-141.96776337574|-144.37807194337|-144.98730338001|-145.4428406574|-145.4428406574|-146.5873066011|-146.5873066011|-146.5873066011|-148.35033544599|-148.99870781434|-149.64772313979|-150.69338500491||-150.69338500491|-150.69338500491|-150.69338500491|-151.40209587405|-152.43795032594|-152.43795032594|-152.43795032594|-152.43795032594|-152.43795032594|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|143.19300084153|142.68445310523|142.68445310523|140.31272156956|140.11120307753|140.11120307753||140.11120307753|140.11120307753|140.11120307753|140.11120307753|140.11120307753|140.11120307753|139.53716710221|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|136.52740323873|135.54489048688|134.08292800815|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699||133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699||133.8623912699|133.03004411933|132.10460105734|131.47534493161||130.71818806013|130.70630765865|130.70630765865|130.70630765865|130.70630765865|130.70630765865|130.70630765865|130.70630765865|129.68812694494|128.52181392184|127.44268296862|127.44268296862|127.44268296862|126.50578027478|126.50578027478|125.54864359687|124.9403500984|124.9403500984|124.9403500984|124.9403500984|124.7965068232||124.17278240908|122.62976104671|122.47862192718|122.11069559088|119.31594155276|119.31594155276|119.31594155276|117.42013680047|117.42013680047|117.42013680047|117.42013680047|116.56098362148|115.42275615468|114.8080151427|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|111.2041244361|110.66013716031|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|108.7168524708|-114.40607538311|-114.40607538311|-114.40607538311|-114.81536282531|-115.46262941351|-117.55458672831|-118.63815088614|-120.34766949927|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613|115.61102394613||115.61102394613|115.61102394613|115.21780675817|113.84895381849|113.23465523108|113.23465523108|113.23465523108|113.23465523108|112.55000536364|112.55000536364|112.30425858411|111.3707413957|111.3707413957|109.73971196132|109.73971196132|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715|109.53455502715
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.44609685488|224.05259880035|215.0462242123|213.97246466704|212.65385003695|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525||-216.28121116525|-216.28121116525|-216.28121116525|-216.8130154915|-217.22876626334|-217.47196495623|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.52268450159|211.59575825155|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|209.34103122392|208.73892164935|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952||203.64629937952|202.37152095624|202.37152095624|202.37152095624|202.37152095624|194.04668930711|192.26798808511|191.00776955746|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||3.2040413387841|3.2040413387841|3.2040413387841|3.2040413387841|3.2040413387841|3.2040413387841||2.8594903292728|2.6262683565124|2.6262683565124|2.6262683565124|2.6262683565124|2.6262683565124|2.6262683565124|2.6262683565124|2.6262683565124|2.496686967954||-2.8243607706141|-2.8243607706141|-2.8243607706141|-2.8243607706141|-2.8243607706141|-2.8243607706141|-2.8420675403886|-2.8606306189755|-2.8734784914894|-2.9149762208642|-2.9666401473882|-2.9864063038096|-2.9864063038096|-2.9864063038096|-2.9932292449988|-3.010283056664||-3.010283056664|-3.0514256068595|-3.1421396278151|-3.2409885087288|-3.2777648941981|-3.3197387607348|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3257257075507|-3.3974229198251|-3.4199585477872|-3.4199585477872|-3.4199585477872|-3.4199585477872|-3.4310650870053|-3.4984057528937|-3.517117445465|-3.5912416166686|-3.6536017729864|-3.7445576007747|-3.7567306156052|-3.7869228384112|-3.801580881765|-3.8570344047309|-3.9472604147329|-3.981400382931|-4.1348893647006|-4.2028452548539||-4.2028452548539|-4.2028452548539|-4.2162469879965|-4.2162469879965|-4.2162469879965|-4.2488743349557|-4.2701380302117|-4.3501535576367|-4.4062816215647|-4.470451601467|-4.4854461706584|-4.5043162520659|-4.5043162520659|-4.5820178914878|-4.6022420910568|-4.6060089451259|-4.6060089451259|-4.6227876987928|-4.6867084069245|-4.8085652240109|-4.8784057705482|-5.029895315444|-5.1273836138906|-5.1763114439527|-5.1763114439527|-5.1763114439527|-5.1903461865893|-5.2917733912458||-5.3125258027172|-5.363739270222|-5.363739270222|-5.363739270222|-5.4439633793447|-5.4439633793447|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.9277995171448|4.905984532968|4.905984532968|4.885021125144|4.885021125144|4.885021125144|4.885021125144||4.885021125144|4.885021125144|4.885021125144|4.885021125144|4.885021125144|4.885021125144|4.885021125144|4.885021125144|4.885021125144||4.8570012384804|4.8570012384804|4.7772239373957|4.751162166696||4.751162166696|4.751162166696|4.751162166696|4.751162166696|4.751162166696|4.751162166696|4.751162166696|4.5362912497048|4.2215323694847|-5.1198193706588|-5.1198193706588|-5.1198193706588|-5.1198193706588|-5.1198193706588|-5.2696426126142|4.6623692424645|4.6623692424645|4.6623692424645|4.6623692424645|4.6623692424645|4.6623692424645||4.6623692424645|4.6623692424645|4.6623692424645|4.6623692424645|4.6623692424645|4.6623692424645|4.2711743688438|4.2711743688438|4.2711743688438|4.2711743688438|4.2711743688438|4.2711743688438|4.2711743688438|4.2711743688438|-4.6853024170507|-4.6853024170507|-4.6853024170507|-4.6853024170507|-4.6936025007686|4.189563101791|4.189563101791|4.189563101791|4.189563101791|4.189563101791|4.189563101791|4.189563101791|4.189563101791|4.189563101791|4.0925702985378|3.9100783595611|3.8778646797128|3.8649987420515|3.8649987420515|3.8649987420515|3.8649987420515|3.8649987420515|3.8649987420515|3.8649987420515|3.8649987420515|3.8649987420515|-4.3946847476257|-4.3946847476257|-4.5132608057937|-4.6180678608109|-4.6359085774079|-4.7016772487595|-4.7016772487595|-4.704086089447|-4.7487065928014|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449||-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7561741835449|-4.7768605027567|-4.8454004298725|-4.9498895021587|-5.1520993546545|-5.2156657991474|-5.356850948341|-5.4381674024874|-5.582408239821|-5.6426761176623|-5.7654735011566|-5.8933038891144|-5.9761439057626|-5.9761439057626|-5.9761439057626|-6.112382117514|-6.2826468586968|-6.4573852088768|-6.5562614629355|-6.5749873915622|-6.5749873915622|-6.5749873915622
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||103.67501167058|102.48668060037|101.08242161773|99.292371079051|99.292371079051|99.125018047323||99.125018047323|99.125018047323|99.125018047323|99.125018047323|98.301350864351|98.301350864351|98.301350864351|97.878789271101|97.878789271101|97.878789271101||97.383372559796|95.768305207783|95.768305207783|95.063065424554|92.043427033549|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-98.714415738306||-98.714415738306|-99.499282603021|-99.499282603021|-99.499282603021|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-101.60417791816|-101.98631166322|-102.45382854182|-102.45382854182|-102.45382854182|-102.45382854182|-103.94314248516|99.955954048874|98.534669741262|-104.32833128472|-104.32833128472|-104.32833128472|-104.32833128472|-104.32833128472|-104.32833128472|-105.73259428364|-106.79648969816|-108.16387895132|-109.77542149783|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769||100.88958714769|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309||-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.50384147988|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|100.48512056833|-107.65105676185|-107.65105676185|-107.65105676185|-108.57561630155||-109.86401943526|-110.42729912159|-110.5348298854|-110.58664164845|-110.58664164845|-110.58664164845|-110.58664164845|-113.41126754884|108.60158379572||108.60158379572|108.60158379572|108.20009478482|107.55899661286||106.42944212206|105.73356074651|105.73356074651|105.73356074651|105.73356074651|105.73356074651|104.62534607075|101.2299008703|100.33037793369|99.24764079221|97.089187400958|95.317982322001|94.487206174294|92.294381626054|92.294381626054|91.097556970301|91.010998970421|91.010998970421|88.592048830504|88.592048830504|88.592048830504||88.592048830504|87.383726278346|87.383726278346|86.782472574492|86.257060866026|86.257060866026|84.755239933591|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.915218048471|-93.647997199581|-95.32888657416|-96.239594955854|-96.272326067214|-97.94485619678|-98.187596990156|-99.981776451058|-101.14967471458|-101.14967471458|-102.27614096908|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-103.19042070288|-103.49767781357|-103.49767781357|-103.6182545673|-104.31472322799|-105.38691925845|-105.43431946628|-105.43431946628|-105.43431946628|-105.43431946628|-106.50853492808|-107.69209115388|-107.69209115388|-109.21732348735|-111.77593613131|-111.77593613131||-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-112.03213204789|-113.32042364995|-115.23019552143|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|106.67085977585
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.0831053664|155.83667224446|155.83667224446|155.69797519621|155.68553081019|155.55808253269|155.54842710474|155.53568670459|155.53568670459|155.30684091987|155.25714443865|155.25714443865|154.91849378681|154.77018022792|154.77018022792|154.77018022792|154.77018022792|154.47852972101|154.39836245721||154.2978953382|154.22932805183|153.45497429374|153.45497429374|153.43276121885|153.29640009967|153.12154942715|152.39949397206|152.24915800226|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.07043439407|152.06743178389|152.03076473051|152.03076473051|152.03076473051|151.74251721494|151.49668220008|151.44600235645|151.44600235645||151.44600235645|151.44600235645|151.17722762099|151.05358614382|150.97897799211|150.78497402091|150.76496984582|150.68079569186|150.6769287008||150.6769287008|150.50161402953|150.3579123101|150.27560240267||150.15690182786|150.15690182786|150.15690182786|150.0961224108|150.0961224108|150.0961224108|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|149.95829434789||149.92922174044|149.72080529075|149.26778234753|149.20922935135|149.20922935135|149.20922935135|149.20303522356|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.35135642139|145.35135642139|145.35135642139|145.21484026476|145.08948209016|145.08948209016|144.93655392559|144.13617109625|143.6179717842|143.51693252467|143.51693252467|143.02992909643|142.76158452799|142.34036939199|141.88095937896|141.72218329297|141.60464484809|141.50905023812|140.79561727575|139.60901682169|138.97724196415|138.47082484542|138.32370041011|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.24634434355|116.79755246949|116.79755246949|115.46894410266||115.09271783976|113.30524582496|110.9255488143|109.93616641734|107.73823678465|104.67243806489|104.42454827238|-104.45349845418|-104.45349845418|-104.45349845418|-104.45349845418|-104.46333693938|-105.64439688211|-106.81377697526|-107.3237973974|-107.3237973974|-109.01039727368|-109.01039727368|-109.01039727368|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||-76.914050904994|-76.914050904994|-76.914050904994|-78.027282123306|-79.64809012914|-79.838433324234||-80.708818500723|-81.037018742258|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819||76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|74.997712917783|73.778568077593|73.136064234037|73.136064234037|73.136064234037||73.136064234037|73.136064234037|73.136064234037|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-81.373993728624|-82.560826246458|-82.642858020153|-83.559843583997|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-89.689266131042|-90.223075784708|-90.78493437829|-90.78493437829|-91.408571614848|-92.58452181245|-93.23447073196|-94.271082117542|-94.52471297709||-94.52471297709|-94.52471297709|-94.52471297709|-94.881208880388|-95.245785271286|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.457806690606|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834||91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|90.245162972644|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-96.399228439305||-96.884939151311|-97.004020643791|-97.321778817917|-97.321778817917|-97.321778817917|-97.321778817917|-98.014412757234|-98.014412757234|-99.241016463522||-99.756934354668|-99.756934354668|-99.756934354668|-99.914527811801||-99.914527811801|-99.914527811801|-100.95233823436|-101.38276089704|-101.38276089704|-101.38276089704|-101.38276089704|-101.38276089704|-101.38276089704|-101.38276089704|-101.38276089704|-101.56026145607|-101.56026145607|-101.56026145607|-102.90417471627|-103.23352846282|-104.04725471225|-105.35139270057|-106.01821343357|102.06630580349|102.06630580349||102.06630580349|102.06630580349|102.06630580349|102.06630580349|102.06630580349|101.18256619156|99.859665899156|99.325946696627|99.325946696627|99.325946696627|99.325946696627|98.79410371077|97.759005750682|96.985004439912|96.197781473356|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-94.910450702237|-95.46198985874|-95.46198985874|-95.46198985874|-96.341678490234|-96.370145442302|-97.379108034035|-98.399563244604|-98.901183264811|-99.333312309032|-99.333312309032|-99.807051117982|-99.807051117982|-99.807051117982|-99.807051117982|-99.807051117982|-99.807051117982|-99.807051117982|-99.912292627863|-99.912292627863|-99.912292627863||-99.912292627863|-99.912292627863|-99.912292627863|-99.912292627863|-99.912292627863|-99.912292627863|-99.912292627863|-100.46977207878|-101.08085772968|-101.81223404821|-101.81223404821|-102.94526113863|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148|98.497948545148
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||580.1753330675|580.1753330675|580.1753330675|580.1753330675|580.1753330675|578.8614879678||572.87605922203|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587||571.06340878924|558.0349046226|549.8597282004|549.8597282004|546.1030535777|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507||545.50390720919|545.37685924719|541.91548407023|538.60076346195|538.60076346195|538.60076346195|538.60076346195|537.67001400829|522.30277571017|521.96446243187|520.07941368841|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-558.9905116913|-567.1483489007|-580.3715005418|-583.96056212543|-596.48359095166|-596.48359095166|-600.82953926269|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202||-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|548.40496522297|548.40496522297|548.40496522297|548.40496522297|548.40496522297|548.40496522297|548.40496522297|535.7530480752|535.7530480752||535.7530480752|535.7530480752|535.7530480752|535.7530480752|535.7530480752|535.7530480752|525.7096821875|517.73986439311|517.73986439311|517.73986439311|508.08817804747|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|498.59175643812|486.66972774808|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361||-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-527.66552300336|-531.30723089512|-542.5208178023||-552.26897371914|-557.43523596289|-562.58136705295|-570.49946884464||-585.86385413618|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|514.84347601478|514.84347601478|513.74359176268||513.74359176268|508.83898976235|507.97103598812|503.40620277434|499.99094291486|499.99094291486|499.99094291486|488.56412141365|483.12512649477|478.28570878705|472.55634411397|463.64369486242|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-497.41332035769|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|455.52875383587|447.928294057|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|432.81000493045||430.18477347687|429.79588512132|422.29793849201|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.95981598867|-455.95981598867|-455.95981598867|-455.95981598867|-455.95981598867|-459.80358925588|-459.80358925588|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||172.50261473227|172.50261473227|172.50261473227|172.0234630855|171.89002210247|171.89002210247||171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247||171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.65638174377|171.65638174377|170.38932010158|166.55924788034|166.3063756152|165.48486467688|163.79319240085|162.34576936819|161.28418462649||160.19798149417|159.51610251875|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.01694957064|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.38564931824|-165.6353631426|-165.6353631426|-165.94484725806|-165.99261491401|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402||-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-167.16072883309|-167.16072883309|-167.48540844963|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|159.23649074162|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941||158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.60214928506|157.61987249201|157.61987249201|157.13552985743||157.13552985743|156.87522688376|156.87522688376|156.87522688376|156.87522688376|156.35228280389|156.35228280389|156.35228280389|154.94998772236||154.09043675223|154.09043675223|154.09043675223|154.09043675223||154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223|153.15547880375|150.36724371041|150.36724371041|149.04082376786|147.66035591042|147.03873163766|146.28580503007|144.41423489805|144.35858829547|143.64504284389|143.64504284389|143.6206776714||143.6206776714|142.97797363065|142.05830433924|141.84889500326|141.84889500326|141.05770135448|141.05770135448|140.78800482801|140.11167542196|140.04519925357|140.01771231346|140.01771231346|139.99968624836|139.26464908129|136.5901657476|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.06820881648|136.04340343704|136.04340343704|136.04340343704|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|135.02534532565|134.7381673391|133.16073836831|132.99789927295|132.99789927295|-138.84501245805|-138.84501245805|-138.84501245805|-138.84501245805||-138.84501245805|-138.84501245805|-138.84501245805|-138.84501245805|-138.84501245805|-138.84501245805|-140.6572456088|-140.6572456088|-140.6572456088|-141.75416222836|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|-142.59589199236|135.27186243332|135.27186243332|135.27186243332|135.27186243332|135.27186243332
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||232.73603597398|232.73603597398|232.73603597398|227.8772702296|223.68813547376|220.90874729425||215.15185822679|200.32650808971|184.39390028496|178.19432490158|175.6587020323|170.5849464652|166.89327152929|166.89327152929|166.89327152929|166.89327152929||166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929||166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|146.45308164712|141.21232111318|-162.65421696053|-162.65421696053|-162.65421696053|-169.20079485957|-171.78865546192|-177.51462087593|-178.29735639317|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319||-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-191.04488946787|-197.05210073117|-200.29237998993|-201.74815594751|-201.74815594751|-201.74815594751|-203.16706929823|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698||-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-210.41632174191|-212.65035776228|-212.77672133999|-212.77672133999|-212.77672133999|-212.77672133999|-216.45524444135|-233.74360486702|-234.06670365123|-234.06670365123|-234.06670365123|-237.54244809447|-238.1004957126|-242.15777311573||-244.50034872966|-250.63258284415|-255.51898192129|-258.68116674116|237.01023767394|237.01023767394|237.01023767394|237.01023767394|237.01023767394||237.01023767394|237.01023767394|237.01023767394|231.35805488077||230.69763612487|230.69763612487|230.69763612487|230.69763612487|229.07406160277|224.81285182019|219.94260842028|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|218.18890242711|211.16782348493|211.16782348493|211.16782348493||211.16782348493|211.16782348493|211.16782348493|211.16782348493|211.16782348493|211.16782348493|204.05841623786|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-230.56930291826|-235.56977820589|-240.12530915156|-242.11034326438|-244.35667794465|-244.35667794465|-244.35667794465|-248.27438855965|-257.83621179615|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-269.58844616353|-272.6780502465|244.87188671033|244.87188671033|244.87188671033|244.87188671033|244.87188671033|244.87188671033|244.87188671033|242.76013976115|239.40917153908|239.08741533043|234.54044852523|228.33045311286|228.33045311286|228.33045311286|228.33045311286||228.33045311286|228.33045311286|224.49939431431|216.43100239703|-241.41023407463|-241.41023407463|-241.41023407463|-241.41023407463|-241.41023407463|-241.41023407463|-241.41023407463|-249.87637329635|-257.13985698021|-264.2081725575|-265.30074898153|-269.15583098099|-275.73312809641|-275.73312809641|-277.37957904267|-278.74174570958|-285.17637704026|-285.17637704026|-285.17637704026|-293.35708865204|-295.34812346847|-295.34812346847
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||193.33847849172|192.85404867353|192.85404867353|191.67290827457|191.67290827457|191.67290827457||191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457||191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457||191.67290827457|191.67290827457|191.67290827457|188.32434873255|186.87650330499|185.65944960862|184.54766319361|184.0852899349|179.77966327538|178.42239824787|176.99599951125|174.64055928497|172.29395791456|171.83633042888|169.23148686705|166.81886331039|166.81575497599|166.81575497599|166.81575497599|166.81575497599|164.43852688441|164.29399820768|164.29399820768|-173.14955045935|-173.14955045935|-173.14955045935|-173.99449986613|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388||164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.89741106928|164.89741106928|164.89741106928|163.81656192078|163.36457056192|163.36457056192|160.89096741309|157.89162598308|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528||-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-168.43437276381|-168.43437276381|-168.43437276381|-168.43437276381|-168.43437276381|-169.02152851442|-169.33095640434|-169.33095640434|-172.38718005565|-173.7573128955|-175.70515201008|-175.81016188105|165.60736815451|165.60736815451|165.60736815451|165.00762904484|162.45737587963|-171.0279907293|-171.0279907293|163.3865064484||163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484||163.3865064484|163.3865064484|162.48222243588|160.98357780555||159.30269227886|159.30269227886|159.30269227886|159.30269227886|159.30269227886|159.30269227886|156.06818374951|150.89214647434|150.66585854127|150.66585854127|148.93464673959|148.93464673959|148.93464673959|147.68183320322|147.18203770627|146.46029586934|146.46029586934|146.46029586934|146.24209916454|146.24209916454|146.24209916454||146.24209916454|146.24209916454|146.24209916454|144.61788789278|143.00877127654|142.7425212331|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-150.64123926066|-152.29362896341|-152.29362896341|-152.29362896341|-155.55403252065|-156.54058541656|-159.0373239451|-160.92869927412|-161.70299081809|-162.42221673337|-162.92551669376|-163.31251546296|-165.1272745359|-165.1272745359|-165.1272745359|-165.1272745359|-165.46141838896|-166.15829239805|-166.23418766613|-166.33577942499|-166.33577942499|-166.33577942499|-166.33577942499|-166.33577942499|-166.93114455153|-168.22060037111|-169.61679782309|-170.44118011702|-171.20539875076|-171.20539875076|-171.69255341474|-173.64176797725|-173.64176797725|-173.64176797725|-174.21306705318|-174.43444433136|-174.43444433136|-175.55994065518|-175.80483801194|-175.80483801194||-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-175.80483801194|-176.66169249098|-176.66169249098|-176.66169249098|-176.66169249098|-176.66169249098|-177.81818040529|-177.81818040529|-177.81818040529|-180.08214774307|-181.038494271|-182.76832005046|-186.39064064581|-188.72179041375|-188.72179041375|-188.72179041375
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||47.237300526344|47.237300526344|47.237300526344|47.237300526344|-50.506447299233|-50.506447299233||-50.506447299233|-50.506447299233|-50.506447299233|-50.541607838992|-51.26122938938|-51.957468105102|-51.962661573358|-51.962661573358|-52.595179898946|-53.294666523071||-53.294666523071|-53.629649485006|-53.629649485006|-54.317389740827|-54.669321340854|-54.985822523378|-54.985822523378|-54.985822523378|-54.985822523378|-54.985822523378|-54.985822523378|-55.628236062171|-55.628236062171|-56.003070498252|-56.003070498252|-56.931549989016||-56.931549989016|-56.931549989016|53.302733740551|53.302733740551|53.302733740551|53.302733740551|52.10609174806|51.549548319513|50.820053077997|50.582281087572|49.768360148181|49.768360148181|49.768360148181|49.768360148181|49.768360148181|48.355956618775|47.663814308764|47.663814308764|47.663814308764|47.663814308764|47.663814308764|47.400975960421|47.400975960421|46.776639481305|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|45.618795745153|45.425009895121|45.425009895121|45.425009895121|45.425009895121|45.425009895121|44.976399713925|42.847665687592||-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-47.302964734347|43.711849634344|43.711849634344|43.711849634344|43.711849634344|43.711849634344|43.711849634344|41.60983450379|39.491482230977|39.092723719078||39.092723719078|38.307244477225|37.894625541846|37.315840205637|37.315840205637|36.432822184526|36.311916373508|36.311916373508|36.311916373508|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|35.459369687525|35.459369687525|35.459369687525|35.459369687525||35.459369687525|35.459369687525|35.459369687525|35.459369687525|35.459369687525|35.459369687525|34.961473496189|33.781105923907|33.425949441344||33.324941594237|-35.579757502506|-35.579757502506|-35.579757502506||-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.733340796309|-35.829821648948|-35.830358362588|-36.714387577575|-36.714387577575|-36.714387577575|-36.714387577575|-36.714387577575|-36.714387577575|-36.714387577575||-36.714387577575|-36.714387577575|33.829012268339|33.641914182286|33.641914182286|33.641914182286|33.153237454737|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.483577937662|32.165159907826|-35.036102058416|-35.036102058416|-35.036102058416|-35.036102058416|-35.036102058416|-35.283168106085|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.386557828564|-35.509509045966|-36.297786879416|-37.305875327714|-37.3809558817|-37.3809558817|-37.710784694469|-37.948927955403|-37.997955583596|-37.997955583596|-37.997955583596|-38.643005661461|-38.848618512124|-38.96140311026|-39.050287915152|-39.050287915152|-39.255042500939|-39.660183899314|-39.660183899314|-39.660183899314|-40.119095476369|-41.18653870399|-41.18653870399||-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-41.18653870399|-42.288239286809|38.937817417227|38.937817417227|38.937817417227|38.937817417227|38.937817417227|37.768683789663|37.326958552037|37.326958552037|37.326958552037|37.326958552037|37.326958552037|37.326958552037|37.319952954887|36.182725259593
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244||173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|172.92366635588||172.92366635588|172.92366635588|172.92366635588|172.92366635588|172.92366635588|172.82426691878|172.82426691878|172.82426691878|172.49975088821|170.86054948951|168.38284931343|-177.57198873544|-177.57198873544|-177.57198873544|-178.05783280962|-178.05783280962||-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.21692326436|-178.21692326436|-178.21692326436|-178.21692326436|-178.42130759436|-179.6050976987|-179.67056753848|-180.08619205394|-180.73937449895|-182.84971189987|-183.8197787657|-187.46531458857|-188.93812148839|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-191.89481423443|-193.87312987718|-195.31752555619|-195.31752555619|-195.31752555619|-195.31752555619|-195.31752555619|-196.09160715748|-196.09160715748|-196.09160715748|-196.09160715748|-196.09160715748||-196.09160715748|-196.09160715748|-196.09160715748|-196.09160715748|-198.01258655961|-198.01258655961|-198.01258655961|-198.01258655961|-198.01258655961|-198.01258655961|-199.15453885855|-199.94614764123|-199.94863846844|-199.94863846844|-199.94863846844|-199.94863846844|-199.94863846844|-199.94863846844|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-203.45601491565||-204.55936906003|-204.55936906003|-204.55936906003|-204.55936906003|-205.87846477454|-207.59537691317|-207.59537691317|-207.59537691317|-207.59537691317|-207.59537691317|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248||-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.89295843757|-208.69940056974|-210.29650651276|-210.63453760478|-213.01808855636||-215.3595420266|-216.10204422594|-216.10204422594|-216.10204422594||-216.10204422594|-216.10204422594|-217.23310293225|-218.07900125746|-220.00556058094|-220.01062636028|208.80019191889|208.80019191889|206.94803125399|206.94803125399|206.94803125399|206.94803125399|206.94803125399|206.94803125399|206.94803125399|204.51454876027|204.51454876027|204.51454876027|204.51454876027|204.44756007814|204.36007261965||204.01452160647|203.07585801869|200.84816709921|198.60435619802|198.28256723314|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-215.41550712065|205.36989512152|205.36989512152|205.36989512152|205.36989512152|205.36989512152|205.36989512152|203.32988394307|201.43428433622|201.43428433622|201.43428433622|201.43428433622|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.54892895011|-208.54892895011|-208.86864722069|-208.86864722069|-208.86864722069|-208.86864722069|-208.86864722069|-208.86864722069|-210.39599803086|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797||-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-213.87374447986|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-216.66838092664|-218.55318982929|-218.55318982929|-219.51187301046|-220.10365241981|-220.10365241981|-220.10365241981
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||266.99437799327|265.76318624144|264.64437651773|264.22486808719|263.67607718509|262.58306705733||260.68780149111|260.47764927682|260.47764927682|260.47764927682|260.47764927682|260.47764927682|260.47764927682|259.94016220102|256.83406185584|255.42229339234||254.85310058188|251.80678134043|251.39549849179|251.39549849179|251.39549849179|251.39549849179|251.24390138682|249.87877606348|248.97641954373|248.03656397871|244.58564091846|241.42385317085|241.42385317085|241.42385317085|241.42385317085|241.42385317085||241.42385317085|241.42385317085|241.42385317085|240.77939740225|240.77939740225|239.86710337582|238.57067255381|237.25518962413|235.09542361049|235.09542361049|234.5582492699|232.614867112|232.614867112|231.53207873963|226.29647508884|222.59330395885|219.29561222071|216.48179359431|-229.75411605841|-230.43660023737|-230.43660023737|-230.43660023737|-230.43660023737|-232.51191528709|-232.51191528709|-232.51191528709|-232.51191528709|-232.51191528709|-232.85052372506|-232.85052372506|-232.85052372506|-233.94530017168|-236.98234605307|-236.98234605307|-236.98234605307|-237.92900561751|-240.47695010968|-241.20277617009|-241.20277617009|-241.20277617009||-241.20277617009|-241.20277617009|-241.20277617009|-243.39586366582|-244.75490564741|-244.75490564741|-244.75490564741|-244.75490564741|-244.75490564741|-244.75490564741|-246.73567313802|-246.73567313802|-246.73567313802|-246.73567313802|-247.70741737829|-248.04767787176|-248.08298182176|-250.43663612655|-251.77998842197|-251.77998842197|-252.88971491872|-253.2447795997|-253.2447795997|-253.2447795997|-253.2447795997|-253.2447795997|-253.43772731154|238.90782236663||238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.75758525627|236.51731461173|236.04998660764|236.04998660764|236.04998660764|236.04998660764|236.04998660764|234.27387614471|234.10105274384|234.10105274384|234.10105274384|232.32228245409|231.07585827147|-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993||-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993|233.01628138779|233.01628138779|233.01628138779|233.01628138779||233.01628138779|233.01628138779|233.01628138779|233.01628138779||233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.03814537762|230.349319561||230.349319561|228.95925067054|227.56365816078|227.56365816078|227.56365816078|227.56365816078|227.56365816078|226.22462634998|224.02403449965|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-237.76794243576|-242.24466070336|-242.80878505885|-243.60031530791|-245.80312116867|-246.3573642122|-248.95984515739|236.98204328134|236.98204328134|236.98204328134|236.98204328134|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-249.38015277733|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.59444195968|237.59444195968|237.59444195968|237.59444195968|236.27234863035|236.27234863035|235.0598417652|235.0598417652|235.01259850268|232.58304295526|232.58304295526||232.58304295526|232.49747557095|231.09164189686|227.90960803285|227.90960803285|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||467.1167999236|466.58533901287|462.46647605977|456.9860988202|455.93625139348|455.93625139348||455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348||455.93625139348|455.93625139348|455.93625139348|455.87556941683|455.87556941683|455.87556941683|455.87556941683|455.87556941683|454.11145218407|450.11107432615|443.33229517685|433.64256789669|429.58950436185|429.58950436185|429.58950436185|429.58950436185||429.58950436185|426.32499453834|421.70645884791|421.70645884791|421.70645884791|418.49858071318|411.38731190353|408.69479154646|402.8104453153|402.8104453153|394.91939195732|392.22209627474|391.28732641366|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-416.05596311034|-416.94459022351|-419.2036344719|-419.2036344719|-421.03567483691|-421.03567483691|-424.39156532027|-424.39156532027|-427.92505433535|-429.9117408061|-432.17348657251|-432.17348657251|-432.17348657251||-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-434.88325188558|-437.02506333369|-437.2439312513|-438.17020464555|-439.04441208989|-440.78102096088|-441.09445512037|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753||-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-445.50551748174|-449.43155064869|-449.43155064869|-450.18752831942|-450.18752831942|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|415.75639399891|415.75639399891|415.75639399891|414.30988629002||413.36886610078|406.26933473004|401.52197470547|398.5845020599|395.98921763097|395.98921763097|393.52466950588|390.01436260201|388.74097813078||388.74097813078|388.74097813078|383.99113536883|381.74189499803||378.46876408201|377.10754230671|377.10754230671|377.10754230671|377.10754230671|377.10754230671|373.03531718975|361.33702845844|-371.93531681992|-371.93531681992|-371.93531681992|-372.5981138139|-372.5981138139|-372.5981138139|-372.5981138139|-374.42967854399|-374.42967854399|-374.42967854399|-374.42967854399|-376.24205972899|-376.24205972899||-376.24205972899|-376.24205972899|-376.24205972899|-376.24205972899|-376.33339651148|-388.53322980714|362.21721207114|362.21721207114|362.21721207114|362.21721207114|362.21721207114|362.21721207114|362.21721207114|-376.71425308367|-376.71425308367|-376.71425308367|-376.71425308367|-376.71425308367|-378.12712252257|356.47034664556|356.47034664556|356.47034664556|356.47034664556|356.47034664556|356.47034664556|356.47034664556|356.47034664556|354.11037593864|350.40264379738|348.19906215931|341.81284650459|339.10205285842|339.10205285842|339.10205285842|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-360.27620028424|-361.94414692962||-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-361.94414692962|-365.40158781568|-366.05276323384|-366.05276323384|-366.05276323384|-366.05276323384|-366.05276323384|-366.05276323384|-366.05276323384|-367.37000992231|345.50079905315|345.50079905315|345.50079905315|345.50079905315|345.50079905315
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||-12.752840350167|-12.752840350167|-12.752840350167|-12.752840350167|-13.068155895887|-13.170173524947||-13.521859459448|-13.825277068403|-14.27465240402|-14.713429085057|-14.713429085057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057||-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-17.371142281651||-17.729601954486|-17.881224154395|-18.26080459904|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.494412967518|-18.612308790237|-18.825075681508|-18.923228478154|-18.923228478154|-18.923228478154|-18.939748578293|-19.181054756623|-19.254264810916|-19.254264810916|-19.261404756303|-19.321219221147|-19.321219221147|-19.321219221147|-19.321219221147|-19.321219221147|-19.511911250256|-19.591290422173|-19.878377327093|-19.879308259894|-20.109181232375|-20.561958334095|-21.106616397881|-21.106616397881|-21.106616397881|-21.106616397881|-21.206173786613|-21.556027289997|-22.064908179306||-22.064908179306|-22.064908179306|-22.064908179306|-22.464464779985|-22.471818024257|-22.471818024257|-22.471818024257|-22.471818024257|-22.541465183473|-22.645051045154|-22.645051045154|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-23.080148845652|-23.253980478803|-23.253980478803|-23.483125761921|-23.483125761921|-23.483125761921|-23.697069602462|-23.697069602462|-23.976188718447|-24.090785597846||-24.090785597846|-24.090785597846|-24.090785597846|-24.456706046048|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.817714023621|-25.422737545471|-26.016096798028||-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|24.345153817306|24.345153817306||24.345153817306|24.345153817306|24.199892901458|23.890797296142||23.50277462599|23.083916882644|23.028795697038|22.714773259499|22.459873384379|22.459873384379|22.459873384379|20.678748124333|20.636229947069|20.636229947069|20.636229947069|19.817988663756|-21.782667817723|-21.782667817723|-21.782667817723|-21.782667817723|-21.782667817723|-21.94189790989|-21.94189790989|-22.38302369656|-22.38302369656||-22.38302369656|-22.38302369656|-22.38302369656|-22.38302369656|-22.38302369656|-22.38302369656|-22.38302369656|-22.38302369656|-22.743303887732|-23.009209757257|-23.152713247117|-23.152713247117|-23.152713247117|-23.152713247117|-23.152713247117|-23.152713247117|-23.517181127134|-23.701034564512|-23.731547399127|-23.731547399127|-23.731547399127|-23.731547399127|-23.731547399127|-23.731547399127|-24.016719866421|21.21850852264|21.21850852264|21.21850852264|21.21850852264|21.085443911888|21.085443911888|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.577386458272|-22.877391747921|-22.877391747921|-23.076545322703|-23.460606456649|-23.751996064963|-23.751996064963|-23.751996064963|-23.751996064963|-23.751996064963|-23.751996064963|-23.905611362946|-23.905611362946|-24.149569130486|-24.4945207178|-24.652800513572|-25.332000574875||-26.496112118615|-27.201502347481|-27.201502347481|-27.201502347481|-27.201502347481|-27.261112769987|-27.923736237316|-28.304428240435|-28.304428240435|-28.312698519646|-28.718275030916|-29.672528965015|-30.277809494887|-30.627010736371|-31.106679185126|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||213.91007699793|213.14337569206|213.14337569206|213.14337569206|213.14337569206|213.14337569206||213.14337569206|210.5420781344|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576||-225.20184590576|-225.20184590576|-225.20184590576|-226.1009338935|-229.92548969938|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-237.58702952807|-240.4111415804||-252.74237865216|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-265.12255020091|-267.9191140824|-267.9191140824|-267.9191140824|-267.9191140824|-267.9191140824|-268.84254812459|-271.43138519106|-274.13266092735|-274.59351207369|-278.76333291391|-281.34899030636|-283.19719829504|-283.59023009345|-283.99802375457|-283.99802375457|-283.99802375457|-286.83095103197|-286.83095103197|-286.83095103197|-287.9896037942||-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-289.45645854128|-289.45645854128|-289.45645854128|-289.45645854128|-289.71163714873|-290.96904588791|-292.12151084825|-292.12151084825|-300.54612282564|290.77968441395|290.77968441395|290.77968441395|290.77968441395|290.77968441395|288.52881703275|287.3964717112|285.86807853929|285.86807853929||285.86807853929|285.81325552624|285.81325552624|285.81325552624|285.81325552624|285.81325552624|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|278.79865983198|278.79865983198|278.79865983198|278.79865983198|276.24290128635|276.24290128635|272.4098405406|266.89696095223|265.49319991058|265.49319991058||264.92909154832|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494||262.55561878494|261.28620626983|260.10689954297|260.10689954297||260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|259.09654351888|258.32271620099|253.77097284865|252.31999336428|250.68177628708|250.68177628708|250.68177628708|250.68177628708|247.48530393389|244.22744290859|223.1458566634|223.1458566634|222.42026266075||222.42026266075|222.42026266075|219.75469349729|216.41628338349|216.30830953755|216.30830953755|213.85645673714|210.98463418702|210.98463418702|209.32098449844|206.49553409304|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.99558114439|-224.18645063406|-225.33352370799|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-227.68601772796|-230.76630936913|-230.76630936913|-230.76630936913|-230.76630936913|-245.01472465261|-245.01472465261|-245.186151205|-246.47794351147|-248.95605648409|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|233.39685217965|231.18121854054|229.59296566896||229.54468617894|226.52509737521|225.23332437441|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|217.41496354515
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||-54.812218113609|-54.812218113609|-54.812218113609|-54.812218113609|-54.933853383272|-55.327057992318||-55.63815870562|-55.63815870562|-55.842955380445|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101||52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|-56.008687119185|-56.008687119185|-56.008687119185|-56.008687119185|-56.652262116287||-56.652262116287|53.933229285702|53.933229285702|53.933229285702|53.30551969514|53.30551969514|53.30551969514|53.30551969514|53.225363625246|53.225363625246|52.62123901442|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|51.887523616749|51.387247047378|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205||-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-55.186472394445|-55.186472394445|-55.336080845173|-59.081756070782|-60.831951410162|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731||-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.098338016978|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.828353045124|-61.828353045124|-62.183609138747|-62.325144806195|-62.485717816142|-63.237741517786|60.750295776194||60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.553104341102|59.636781312192||59.636781312192|59.636781312192|59.636781312192|59.636781312192||59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|58.991581043715|58.991581043715|58.991581043715|58.991581043715|58.991581043715|58.570091972875|58.365101666503|58.354002046643|58.029169135688|58.019309643853|58.019309643853|58.019309643853|57.899680745244|57.899680745244||57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.299646204975|56.660187377048|56.660187377048|56.660187377048|56.660187377048|56.660187377048|56.035057490654|56.035057490654|56.035057490654|56.035057490654|56.035057490654|55.823399059846|55.772665757685|55.636018508837|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.668556445968|-60.26704529643|-60.26704529643|56.87394900066|56.87394900066|56.87394900066|56.87394900066|56.87394900066|56.437997126385|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558||-59.742752123628|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.509625773553|-60.668471818637|-61.194970984669|-61.415522358386|-61.465303179918|-61.699504796331|-62.370004379821|-62.779464968166|-62.779464968166|-62.779464968166|-62.779464968166|-63.693849201689|-64.675666618888|-65.332687378531|62.105776940562|62.105776940562|62.105776940562|62.105776940562
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||-59.956767804724|-59.956767804724|-59.956767804724|-60.721899199598|-61.049891822999|-61.049891822999||-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999||-61.049891822999|-61.414044452448|-62.218383445496|-63.908759265205|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326||60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.143509687544|59.716676727004|59.680809863638|59.680809863638|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.563333214873|-63.563333214873|-63.563333214873|-64.135923903909|-65.287276949846|-66.369752793801|-66.919725317968|-66.958028682088|-67.064728258096|-67.064728258096|-67.236886022315|-67.90724118284|-67.90724118284|-68.359713162885|-70.528388446626||65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|64.422536465665|63.427944604049|61.996874534962|-65.385379961656|-65.385379961656|-65.385379961656|-65.385379961656|-65.887922264389||-67.583248749101|-68.144920117345|-68.144920117345|-68.144920117345|-68.144920117345|-68.144920117345|-68.144920117345|-68.404912267224|-68.556012562134|-68.798345595839|-69.449832525786|-70.36536872711|-71.054572718301|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563||-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-73.716693490398|68.100854912049||68.100854912049|68.100854912049|68.100854912049|67.381019634942||66.269096845764|65.954607937263|65.954607937263|65.954607937263|65.954607937263|65.954607937263|65.954607937263|65.889841915537|65.889841915537|65.889841915537|65.889841915537|64.848158599458|63.357401902501|63.25178862379|63.25178862379|63.25178862379|62.897081714181|62.897081714181|60.700780903213|60.700780903213|60.700780903213||60.700780903213|60.700780903213|60.700780903213|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.554496236444|-64.747187055352|-64.747187055352|-64.747187055352|-65.288785525165|-66.292816555061|-66.819466310713|-66.819466310713|-67.593850990107|-68.812470855503|-69.023055496242|-69.023055496242|-69.023055496242|-69.214784664608|-70.273092528953|-70.800101893523|-70.800101893523|-70.800101893523|-70.800101893523|-71.127866154885|-72.765380739836|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.739947263527|66.566611546198|66.279847111878||65.834275738594|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.19537010045|-71.687636479748|-72.510708183064|-72.520225889168|-72.689144539261|-73.160861055822|-73.160861055822|67.019422021738|67.019422021738|67.019422021738|67.019422021738|67.019422021738|67.019422021738|67.019422021738|67.019422021738
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||98.275959444858|97.000279964402|97.000279964402|97.000279964402|97.000279964402|97.000279964402||97.000279964402|97.000279964402|97.000279964402|97.000279964402|97.000279964402|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412||-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-103.11502044412|-104.74613367421||-105.58954563519|-105.61032083719|99.97430997859|99.97430997859|99.97430997859|99.713680754884|97.655754631078|95.73195242144|95.253279518831|95.006974140525|93.869466693004|92.788242650172|92.788242650172|92.788242650172|92.788242650172|92.788242650172|92.788242650172|92.788242650172|90.28133045318|88.165096122607|88.165096122607|88.165096122607|88.165096122607|88.165096122607|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.48747356465|85.022651231256||85.022651231256|85.022651231256|85.022651231256|85.022651231256|85.022651231256|85.022651231256|83.343271401156|83.153078029144|82.895519200948|81.840992335906|81.383675871547|80.003699949776|78.602682408795|-79.835808086185|-79.835808086185|-79.835808086185|-79.835808086185|-79.835808086185|-79.835808086185|-80.104360262319|-80.465858953711|-80.781498330017|-80.781498330017|-81.022096414456|-81.074989064907|-81.074989064907|-81.074989064907|-81.334722448692||-81.42474908443|-81.806024441142|-82.687653313102|-82.798467581739|-82.798467581739|-82.798467581739|-83.704896654541|-83.788173951552|-83.788173951552|-84.285279898562|-85.529700019534|-85.883552474639|-86.081637403326|-86.817775113668|-87.425887723471|-87.425887723471|-87.425887723471|-87.5254801067|-89.4086123873|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463||87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463||86.977015656214|86.87346773013|85.931149481232|85.003035437724||84.401678389599|84.211065890271|84.211065890271|84.211065890271|84.192910826597|84.192910826597|83.692678306272|82.434460208508|82.434460208508|82.434460208508|82.434460208508|81.683105201293|81.189194699978|80.90005855743|80.770627129783|79.012301072061|79.012301072061|78.764164192345|77.902732247408|77.248429795433|76.42060391014||76.42060391014|76.42060391014|76.42060391014|76.42060391014|76.42060391014|76.42060391014|75.107667674678|73.894410531184|73.894410531184|73.894410531184|73.894410531184|73.894410531184|73.894410531184|73.894410531184|72.005111076723|-76.430587914046|-76.430587914046|-76.430587914046|-76.430587914046|-76.430587914046|-76.430587914046|-76.430587914046|-76.430587914046|-77.153414993878|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.09002361269|-78.753842459466|-79.694167996277|-81.39227199646|-82.731576190713|-82.731576190713|-83.379384396609|-84.112170508765|-85.08395184771|-86.330884183952|-87.487208487269|-88.928776133587|-89.51259693893|-90.104156120974|-90.672724839005|-91.54413893041|-92.70454784041|85.577373053593|85.185442953157|84.434398517469|84.434398517469|84.434398517469|84.434398517469||84.274989085572|84.043524588895|83.421191367779|83.421191367779|-87.35413859843|-87.35413859843|-87.469014573309|-87.469014573309|-87.469014573309|-87.884678125617|-88.587979475919|-89.496699258947|-89.496699258947|-90.368432916164|-91.671924499405|-91.988761684242|-91.988761684242|-91.988761684242|-91.988761684242|87.926565433876|87.926565433876|87.926565433876|87.926565433876|87.926565433876|87.926565433876|87.860926603097
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308||-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308||-190.75900851583|176.84113140611|176.84113140611|176.84113140611|176.84113140611|176.84113140611|176.84113140611|175.9701391912|173.99849178796|172.54282392402|169.65987495735|-188.43476608747|-188.43476608747|-188.43476608747|-188.67471649021|172.11705463034||172.11705463034|172.11705463034|172.11705463034|172.11705463034|172.11705463034|169.05890303301|167.76296047156|167.76296047156|167.76296047156|165.45844251978|165.45844251978|165.45844251978|163.60126882998|163.60126882998|163.60126882998|163.60126882998|-179.35347131281|-179.35347131281|-179.35347131281|-179.35347131281|-179.35347131281|-179.35347131281|-180.77594287931|-180.77594287931|-181.42827678322|-181.45577816151|-181.45577816151|-181.45577816151|-181.58552428508|-182.15891214239|-184.31490946729|-186.16545370904|-188.74717668789|-192.89131031321|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404||-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-197.24903894865|-197.97777670184|-199.4937341297|-201.76081695428|-207.48146480841|-213.40380073512|-213.40380073512|-213.40380073512|-213.40380073512|-213.40380073512|-213.73273713711|-213.73273713711|-213.73273713711|-213.73273713711|-213.73273713711|-213.73273713711|-216.30042200754|-216.8020190207|-219.31639978266||-219.83044138855|-221.80215380927|-222.04184048198|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-228.62842415553||-239.47547497994|-245.71052090599|-247.25501275889|-247.25501275889|-251.50895803098|-262.69351899923|-262.69351899923|-263.49113737545|247.47422934399||247.47422934399|247.47422934399|247.47422934399|247.20382793943||247.20382793943|247.20382793943|247.20382793943|247.20382793943|245.57415886499|244.04349645617|238.05610713961|235.50536749101|234.65772949033|230.83279266151|226.08644019004|223.9058408251|223.9058408251|220.50188904047|220.50188904047|220.50188904047|216.02216424148|211.41607930042|210.26659686674|208.43597972085|208.43597972085||207.32219300988|205.34716527465|202.2612919013|197.52468397025|197.52468397025|197.52468397025|195.29964088735|192.23890372711|183.35854245774|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-195.7041283582|-196.11120361469|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.28857834168|-199.30008477445|-200.81629275476|-202.38138122513|-202.38138122513|-203.83042059953|-205.35288907218|-206.89403768301|-209.61356869156|-209.61356869156|-211.5973042428|-214.5186730424|-217.15099733153|-217.15099733153|-219.94121485594|-222.30746301946|-223.78940491475|-225.31766493891|-226.00185461148|-227.57151021013|-229.31889925014|-233.70711231244|-235.48980140699|-235.67402243787||-235.67402243787|-235.67402243787|-235.67402243787|-235.67402243787|-235.67402243787|-235.67402243787|-236.29166301284|-239.23771504588|-239.23771504588|-239.23771504588|-239.23771504588|-242.91635459471|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|225.21840229823|222.91823260866|222.51080732966
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921||-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921|-341.72867083921||-341.72867083921|-341.72867083921|-341.72867083921|-346.12910244613|-346.92224588106|-346.92224588106|-350.56707454844|-350.56707454844|-350.74847068967|-351.20834605121|-351.20834605121|-357.7253734472|-359.58959069546|-362.91217835643|-362.91217835643|-362.91217835643||-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-365.87768759438|-368.39388670129|-368.39388670129|-368.39388670129|-368.39388670129|-381.40278103968|-381.40278103968|-381.40278103968|-381.40278103968|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.3919531192|354.68827547912|351.86641984388|347.9024208142|347.9024208142||347.824345067|343.07341983898|342.08833318362|342.08833318362|342.08833318362|341.73372571347|334.624139546|334.56125232758|332.89471999343|326.37414838137|325.10794556209|324.80532353306|324.80532353306|324.80532353306|324.80532353306|324.19090411822|320.65879931229|320.65879931229|320.65879931229|318.76809813996|315.08844976977|311.59103807427|307.70532855962|305.96759054368|304.36453440129|303.11674366536|303.11674366536|303.11674366536||303.11674366536|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|292.32277389352|287.28587018985|285.45491006662|285.45491006662|283.02790862898|283.02790862898|279.89100511184|-297.49060253231|-297.49060253231|-297.49060253231|-297.49060253231|-297.49060253231|-297.49060253231|281.53047861261||281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261||281.53047861261|281.53047861261|280.11607948059|276.82507807142||275.60830923928|275.60830923928|275.60830923928|272.19313480471|269.67775103355|265.91103942422|260.8462419248|249.65973088216|248.12691452184|247.90657331854|245.82953540385|244.54457991285|244.54457991285|242.02913562637|240.31998278601|240.31998278601|236.37979930103|236.37979930103|234.78919955178|234.78919955178|234.78919955178||234.78919955178|234.78919955178|234.78919955178|234.78919955178|233.03855211848|233.03855211848|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-249.43707176522|-260.02008285871|-260.11425188239|-262.91472984084|-267.02248272111|-268.93664428051|-269.20793608886|-271.49948967013|-277.07542427947|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-280.84312063823|-283.08346988503|-287.90034358934|-287.90034358934|-287.90034358934|-287.90034358934|-287.90034358934|-287.90034358934|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612||-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.24057633612|-288.83788027848|-288.83788027848|-289.68646446958|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|271.22953488398|261.39726254198|249.25862287651|247.20296503996
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854||-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854|-160.63661461854||-160.63661461854|-160.63661461854|-160.63661461854|-161.61179140965|-163.13426056973|-163.13426056973|-163.13426056973|-163.13426056973|-163.13426056973|-163.83241791332|-163.83241791332|-164.53455996138|-164.53455996138|-164.53455996138|-164.58562506152|-165.06570672205||-165.06570672205|-165.06570672205|-165.70856146472|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|156.92728492491|156.23642806734|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.22427936439|155.13767534764|154.76330213051|154.7086710345|154.18240551278|153.69378624277|151.85804536957||151.04451262309|149.81105260793|149.81105260793|149.81105260793|148.71448014995|148.71448014995|148.71448014995|148.71448014995|148.40531618088|148.08123611841|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.12921346642|146.64912132663||146.55568890486|145.21445126321|145.21445126321|145.21445126321|145.21445126321|145.21445126321|145.21445126321|144.94555801553|144.94555801553|144.13860134729|143.46975755303|141.55578321282|141.55578321282|141.55578321282|-149.30811126512|-149.30811126512|-149.30811126512|-149.30811126512|-149.30811126512|-149.30811126512|-149.40345136636|-149.62883485151|-150.97759197368|-153.25065727382||-153.33889073684|-153.33889073684|-153.37488375057|145.27561833294|145.27561833294|145.27561833294|145.27561833294|145.27561833294|145.27561833294||145.27561833294|145.27561833294|145.27561833294|145.27561833294||143.9629155997|143.30261017113|143.30261017113|142.48512878715|-150.44991841481|-150.44991841481|-150.44991841481|-150.44991841481|-150.44991841481|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638|-150.87622627638||-150.87622627638|-150.98414421923|-150.98414421923|-150.98414421923|-150.98414421923|-151.87537184609|-151.87537184609|-151.87537184609|-151.87537184609|-152.59763538454|-153.57625550268|-154.87640348008|-155.35150075367|-155.35150075367|-155.35150075367|-155.35150075367|-156.2355677862|-156.68591936639|-159.46046552185|-163.98107008938|-166.18341673749|-169.02101727478|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-170.73403077899|-171.29899618138|-171.29899618138|163.70181645609|163.70181645609|163.70181645609|163.70181645609|163.15091100509|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.88897157917|160.23129681756|159.42857476528|159.13203304405||156.39837421968|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|154.62487577963|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.71318940915|153.70458798013
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564||61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564||61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.971882960477|61.51875765818|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914||61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.339177141835|61.339177141835|61.339177141835|60.931864219959|60.75873783568|60.423597637586|60.141219580363|59.667744808938|59.593771881421|59.593771881421|59.593771881421|59.593771881421|59.424597569235|59.424597569235|59.424597569235|58.312332387244|58.30286899703|58.021243160491|57.589713486836|-60.141174202368|-60.141174202368|-60.141174202368|-60.479359817952|-60.600399017831|-61.010925081654|-61.010925081654|-61.118426544779|-61.118426544779|-61.202190221806|-61.315810326024|59.440984695783|59.440984695783|59.440984695783||59.440984695783|59.279429296245|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|58.769775226578|58.769775226578|58.285254581816||58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816||58.285254581816|58.282846036819|58.282846036819|58.026194685492|58.026194685492|-60.022505127424|-60.022505127424|-60.022505127424|-60.022505127424||-60.022505127424|-60.022505127424|-60.022505127424|-60.022505127424||-60.022505127424|-60.022505127424|-60.4227824068|57.927474959188|57.927474959188|57.927474959188|57.927474959188|57.927474959188|57.508028436031|57.137253894106|56.940300104667|56.940300104667|56.904462482771|56.904462482771|56.904462482771|56.787407685858|56.787407685858|56.787407685858|56.787407685858|56.628229354865|56.624976501472||56.338803354907|55.607359003147|55.193176136105|55.055153599601|55.055153599601|54.932669259024|54.898190090066|54.898190090066|54.898190090066|54.898190090066|54.898190090066|54.697185698489|54.648377819979|54.648377819979|54.275141844179|54.082379589507|53.877646616244|53.560705028312|53.560705028312|53.560705028312|53.288571925447|53.0650107016|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-55.369126513429|-56.289307279529|-57.05645060003|-57.203000963398|-57.642557290603|-57.965121114043|-58.039022909036|-58.152802876224|-58.639505204879|-59.125839667544|-59.682877281225|-59.89581478696|-59.89581478696|-59.89581478696|-59.89581478696|-60.06239021693|-60.06239021693|-60.06239021693|-60.06239021693|-60.06239021693|-60.06239021693|-60.477087049258|-60.477087049258|-60.91620554369||-61.543006837824|-61.93195209289|-62.210443352775|-62.210443352775|-62.23550323099|-62.23550323099|-62.23550323099|-62.23550323099|-62.336668688391|-62.716042101752|-62.764132342563|-62.764132342563|-62.764132342563|-62.888429043278|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405|60.533419128405
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||454.81439879117|452.65543347131|447.08548631415|444.78071878851|444.78071878851|444.00311932079||444.00311932079|-467.17662492081|-467.17662492081|-467.17662492081|-467.17662492081|-467.17662492081|-467.17662492081|-467.17662492081|-467.17662492081|-467.17662492081||-467.17662492081|-467.17662492081|-467.17662492081|-468.30457544641|-469.85586107901|-469.85586107901|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072||447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|445.64294093789|443.75787654123|437.62514575545|435.68529542954|435.68529542954|429.69531625147|424.29867800998|424.09465979788|420.15630127824|415.87305129277|408.10616878125|406.08888016999|406.08888016999|406.08888016999|399.26597681376|397.66678810528|397.66678810528|395.28923416592|386.00741831966|-414.75785546306|-414.75785546306|-414.75785546306|-414.75785546306|-414.75785546306|-414.75785546306|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147||394.35884051147|388.07980298801|385.46521644167|385.46521644167|385.46521644167|381.54542074791|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.13438660846|368.98913946835|368.98913946835||368.98913946835|368.98913946835|368.98913946835|368.98913946835|368.98913946835|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812||367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812||367.51357103667|367.17229871045|363.82587972494|361.805410659||360.60915786655|360.37722743881|360.37722743881|360.37722743881|360.37722743881|360.37722743881|353.0913658554|339.28207656351|335.60120764273|334.52676805409|331.89686444294|331.89686444294|331.89686444294|331.89686444294|331.89686444294|328.61819132711|327.42714244951|324.91349805316|323.85569475197|323.85569475197|323.85569475197||322.72189555572|322.72189555572|322.72189555572|322.0171092926|319.33492033404|319.33492033404|318.06290247619|308.04933635593|306.46899442156|306.46899442156|306.46899442156|305.22590690729|305.22590690729|303.36988211867|292.55877167645|-312.94471494694|-312.94471494694|-312.94471494694|-312.94471494694|-315.74600963615|-316.04608811297|-320.02342784579|-320.56713472666|-320.7740519451|-322.59861362498|-325.02091034828|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-326.47061785561|-330.62013434152|-338.50903530893|-339.92917282473|-339.92917282473|-339.92917282473|-342.85074819339|325.60112210506|325.60112210506|325.60112210506|325.60112210506|325.60112210506|325.60112210506|325.60112210506|321.95859168629|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247||-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-338.85141516247|-339.68767876667|-342.79408968866|-345.18980682096|-349.50033874203|-350.39872571815|-352.55357680705|336.40819446316|336.40819446316|336.40819446316|336.40819446316|336.40819446316|336.40819446316|335.74648798393|335.74648798393|335.74648798393|335.74648798393|335.01053087896|334.72885568282
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||338.97064552748|330.57460912559|-352.39224446999|-352.39224446999|-352.39224446999|-352.39224446999||-354.03973828701|-354.03973828701|-359.99658946359|337.26029034553|337.26029034553|337.26029034553|337.26029034553|337.26029034553|337.26029034553|336.74402172107||336.74402172107|329.5138042452|328.79412462972|328.79412462972|328.79412462972|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-342.88246523359|-343.71182743682||-343.71182743682|-347.15951746453|330.22173898781|330.22173898781|330.22173898781|330.22173898781|330.22173898781|330.22173898781|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-352.86657981228|-352.86657981228|-352.86657981228|-352.86657981228|-353.75371932268|-354.51583268112|-355.89673886769|-362.5469187153|-364.08714574052|-369.42128131868|-372.18446676468|-377.12378124117|-377.12378124117|-377.12378124117|-380.78932505329|-380.78932505329|-385.89813074227|-397.1196576661||374.79530816261|374.79530816261|374.79530816261|374.79530816261|374.79530816261|374.18068297908|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.23214230422|363.68627722929|360.57253289963|356.04564270206|355.46395772506|354.37189286074|351.52487471723|350.09048440186|350.09048440186||350.09048440186|350.09048440186|350.09048440186|350.09048440186|350.09048440186|346.47220330434|346.47220330434|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|342.75163947267|342.75163947267|342.75163947267||341.36661001099|341.36661001099|338.65010500896|337.16410098503|337.16410098503|337.16410098503|337.16410098503|337.16410098503|337.16410098503||337.16410098503|337.16410098503|337.16410098503|337.16410098503||337.16410098503|337.16410098503|337.16410098503|337.16410098503|337.16410098503|335.70067496886|335.70067496886|323.07991256305|319.95878854934|318.00420237849|313.43467046232|312.63463445738|312.26959404498|307.78628735575|307.60307020648|302.57120274949|299.57889007551|299.57889007551|298.69487575936|298.2831925755|296.40632304938||294.25896686748|293.73767659933|293.73767659933|292.87326174611|291.44021914661|291.42365183499|289.11183076067|283.09666465736|283.09666465736|283.09666465736|283.09666465736|281.78880835397|281.78880835397|281.78880835397|277.76422194224|-291.86688790802|-291.86688790802|-291.86688790802|-291.86688790802|-295.24930090909|-295.778687954|-299.78026654991|-300.19778458611|-300.19778458611|-304.14021149759|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-305.43052654494|-307.00445366158|-309.25506719234|-314.44848604867|-314.97533856691|-314.97533856691|-314.97533856691|-316.63037767742|-318.62487676777|-319.76706820768|-322.24009165545|-327.57343117153|-328.34005542768|-332.86644952576|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937||320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|320.17103563937|319.96726636525|317.88250679038
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||171.96208748378|169.50787294747|168.87329628997|168.87329628997|168.87329628997|167.84055404963||167.84055404963|167.61330084984|167.61330084984|167.61330084984|167.61330084984|167.61330084984|167.61330084984|167.61330084984|164.95925114094|164.80250520109||-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.68151129613|-173.80557122639|-173.88674749478|-173.88674749478|-175.24812232856|-175.24812232856||-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-177.30735854975|-178.71175130066|-180.61212214559|-181.0123509205|-183.78650376936|-191.45849699563|-191.45849699563|-191.45849699563|-191.45849699563|-191.93110587405|-192.89678839751|-192.89678839751|-192.89678839751|-192.89678839751|-194.80398600971|-196.10859556635|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648||187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|185.27579086418|182.56809879006|181.1091032631|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|181.77374186606||181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|167.80193238889|167.16047623318|167.16047623318|164.10230459285|160.44638200543|160.44638200543|160.16875866543||158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597||158.75879635597|158.75879635597|158.64604649074|158.64604649074||158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074|157.29116063126|156.1508586526|156.1508586526|156.1508586526|156.1508586526|156.07427932157|154.0553159861|152.78646576716|151.82551609491|150.3108465033|150.19121613295|149.45573247254||149.45573247254|148.51469816963|147.70911253602|147.30572593114|146.78183584634|145.59647613569|143.96424374098|142.88253688773|142.88253688773|142.88253688773|142.88253688773|142.88253688773|142.540326224|141.65730318563|139.46367088442|139.00407638688|137.16619534116|137.03133354828|136.66738477957|136.66738477957|-142.84691187826|-142.84691187826|-142.84691187826|-144.3382427106|-144.77665158219|-144.93920091733|-144.93920091733|-144.93920091733|-145.20744529415|-146.37181128311|-146.37181128311|-146.37181128311|-146.37181128311|-146.37181128311|-146.37181128311|-146.37181128311|-146.79165977666|-146.79165977666|-147.15851618657|-147.39073548725|-148.63193072667|-150.39940918143|144.56488738269|144.56488738269|144.56488738269|144.56488738269|143.84941874161|143.84941874161|143.84941874161|143.84941874161|143.84941874161|143.84941874161|143.84941874161|143.69592939022|143.69592939022|143.69592939022|143.69592939022||142.88601309065|142.38931365812|141.45684068296|141.14909127126|140.7606683613|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|140.42479246085|139.68533238244|139.15874084941|139.15874084941|139.15874084941|139.15874084941|138.30416005973
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808||-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808||-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-152.90767208191||-155.6109864563|148.66148277443|148.66148277443|148.66148277443|148.66148277443|148.66148277443|147.48740107396|146.28877625839|145.52030675032|144.76173185881|143.63747760517|143.12553206265|143.05329519365|143.05329519365|143.05329519365|143.05329519365|143.05329519365|142.26310651671|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.58066781563|-154.19177747119|-154.19177747119|-155.75197140761|-156.76552917767|-157.5311969365|-158.20762502765|-158.38513376553|-160.23848853993|-160.89143440956|-160.89143440956|-160.89143440956||-160.89143440956|-160.89143440956|-160.89143440956|-160.94783860041|-161.4916254767|-161.85232227921|-161.85232227921|-162.54702322879|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|155.9490514726|155.12671809401|155.05632399588|155.05632399588|154.7586898701|-161.79038259257|-161.79038259257|-161.79038259257||-161.79038259257|-161.79038259257|-161.79038259257|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-163.03164952806|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.587878602|156.587878602|156.587878602|156.587878602||156.587878602|155.89148753716|155.89148753716|155.72360106125|155.16365945343|155.16365945343|155.16365945343|154.43296027188|153.04593245872||153.04593245872|153.04593245872|153.04593245872|153.04593245872||153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|152.947702698|150.90245046008|147.79049671345|-153.63696331066|-153.63696331066|-153.63696331066|-153.63696331066||-153.63696331066|-153.63696331066|-153.63696331066|-153.63696331066|-153.63696331066|-153.63696331066|-153.63696331066|-153.63696331066|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-153.69640852119|-154.25433822369|-157.35204416618|-157.80579784017|-157.80579784017|-158.7891455286|-158.7891455286|-158.7891455286|-160.96856420495|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-161.13150172683|-163.17778518964|-163.7875362852|-163.86920043923|-165.83911336238|-166.15512480532|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-167.29620536992|-169.59411816276||-170.09429470341|-171.43261630051|-173.72167755636|-173.72167755636|-174.26936951249|-174.54486036618|-174.54486036618|-174.54486036618|-176.23706680227|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059|166.68106276059
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||198.99406563018|198.99406563018|198.99406563018|198.99406563018|198.99406563018|198.99406563018||198.99406563018|196.59063525967|194.87792413292|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075||-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-204.97905262225|-206.14895108798|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774||195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|194.4628800017|192.31311804524|190.93568512323|190.15797950297|189.64493636588|186.52383676612|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|181.95293439553|180.83548666289|-192.38352904577|-192.38352904577|-192.38352904577|-192.38352904577|-192.38352904577|-193.19122584946|-196.75331161957|-197.230887185|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706||191.26240691525|189.90303875163|189.90303875163|189.90303875163|189.90303875163|189.63004722811|186.95171822681|185.10135236464|183.53592966709|183.53592966709|183.53592966709|183.53592966709|181.70514368031|181.70514368031|181.70514368031|181.70514368031|181.70514368031|180.70459995241|179.16876564461|179.16876564461|178.25195524911|177.28661497677|176.93951216369|176.93951216369|176.93951216369|174.93834718763|172.26871950427|171.93774162176||171.42748997877|170.29498686471|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|167.25059775066|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786||166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|165.76046848898|165.26996380096|164.55280629211||164.55280629211|163.95061260918|162.55013017367|161.96374988236||161.58194668733|161.51518443733|161.51518443733|160.86909785436|160.53011062593|157.83511657683|157.56925031839|155.60807696645|154.63591990277|153.6171264097|152.71934242258|152.71934242258|152.71934242258|152.71934242258|151.93783230263|151.93783230263|150.48864115033|150.09899201165|148.76209144907|148.76209144907|148.76209144907||148.11721674951|147.56802905436|147.04169043828|146.37298795171|144.773043118|143.08339104176|141.53320762317|139.55745094794|138.87096922683|-144.91231526662|-144.91231526662|-144.91231526662|-144.91231526662|-144.91231526662|-144.91231526662|-144.91231526662|-144.91231526662|-144.91231526662|-145.22536202856|-147.51278367979|-147.51278367979|-148.45254332206|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-148.82323485823|-149.48025206958|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-149.94484261708|-151.12786705446|-151.75303133276|-153.83109896213||-153.84686621063|-154.0237977155|-154.0237977155|-154.0237977155|-154.0237977155|-154.0237977155|-154.0237977155|-154.0237977155|-155.37113964646|-155.78872073836|-155.78872073836|-157.27552460241|-157.63751102606|-159.45214966844|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|151.13749705767|149.90699251426
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||-257.91931119296|-257.91931119296|-257.91931119296|-257.91931119296|-261.97539730291|-261.97539730291||-261.97539730291|-262.05933698261|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964||-263.40348498964|-263.64869929714|-263.64869929714|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.8965377821|-269.08809492472||-271.78009692699|-274.84122945501|-277.66303530483|-279.81191646555|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|265.98588077882|265.98588077882|-276.05246803522|-276.05246803522|-276.05246803522|-276.05246803522|-276.05246803522|-277.76579869853|-278.2225610268|-278.71731067483|-278.71731067483|-278.71731067483|-278.71731067483|-280.25881741648|-284.73647322263|-287.39996861976|-290.07831901491|-290.31292640096||-290.31292640096|-290.31292640096|-290.31292640096|-291.68657166568|-292.56818189565|-292.56818189565|-292.56818189565|-292.56818189565|-292.56818189565|-293.92102858392|-293.92102858392|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331||-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-302.36076766782|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|289.00272064093|289.00272064093|288.063298542|287.67451229842|287.67451229842|287.67451229842||287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842||287.38947106237|286.09219149345|284.21215755403|283.93902512361||283.93902512361|283.93902512361|283.93902512361|283.93902512361|283.93902512361|283.93902512361|283.93902512361|283.93902512361|280.66729991491|278.01198607082|277.75875646197|277.75875646197|277.75875646197|277.75875646197|277.13139789991|275.66266704591|273.8715592063|273.8715592063|273.8715592063|273.70339125136|272.97821467164||272.51191502416|269.62767474744|267.12936557766|266.30651859704|263.3311395056|261.36821083305|261.09190987743|258.79850778753|258.32469622297|258.32469622297|258.32469622297|258.32469622297|256.95661742602|255.15373534532|253.29140047864|249.38710058878|249.32234063359|247.19640842095|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-259.63136258653|-261.1947903771|-261.1947903771|-261.1947903771|-261.1947903771|-261.33288120107|-266.75163791596|-266.75163791596|-268.25125702685|-271.8014031391|-275.49398042889|-275.49398042889|-276.02779814636|-278.18309325019|-280.64956494216|-282.59228834448|-284.67641718451|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-286.62076489239|-289.68993457785||-289.68993457785|-289.68993457785|-289.68993457785|-289.68993457785|-289.68993457785|-289.68993457785|-289.68993457785|-289.68993457785|-289.68993457785|-290.72241978105|-292.19267277647|-294.3163181403|-296.65312577384|-297.59485118806|-298.10784756621|-298.10784756621|-298.78523047371|-298.78523047371|-298.78523047371|-298.78523047371|-298.78523047371|288.12975222915|288.12975222915|288.12975222915|288.12975222915|288.12975222915
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||-133.40006338242|-133.40006338242|-133.40006338242|-133.40006338242|-133.96951974607|-133.96951974607||-133.96951974607|-133.96951974607|-133.96951974607|-133.96951974607|127.07281469769|127.07281469769|127.07281469769|125.52160702223|124.80759440796|124.80759440796||124.80759440796|124.80759440796|124.80759440796|124.80759440796|124.80759440796|124.438459729|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-132.83442453663||126.18329791145|126.18329791145|126.18329791145|126.18329791145|125.90755821948|125.66433509492|125.66433509492|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|124.73097885227|-130.51873215926|-130.51873215926|-130.51873215926|-130.51873215926|-130.51873215926|-131.23081725717|-131.84479590125|-132.12017797182|-132.12017797182|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957||125.90465168957|125.55683734686|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-128.09171779375|-128.27968626795|-128.80921115181|-128.80921115181|-129.41856447084|-129.42248843462|-129.42248843462|-129.91712540993|124.51035518115|124.51035518115|124.51035518115|124.51035518115|124.51035518115|124.51035518115|123.54539425578|123.11980886477|123.11980886477||122.12867132842|122.01975622053|122.01975622053|122.01975622053|122.01975622053|122.01975622053|122.01975622053|122.01975622053|121.49331783653|121.49331783653|121.49331783653|119.1536819074|116.84353760585|116.40956837288|116.40956837288|115.79961052594|114.69590589685|114.69590589685|114.69590589685|114.69590589685|113.82622998923|113.82622998923|113.82622998923|113.82622998923||113.44869205198|113.44869205198|113.44869205198|113.44869205198|112.29483540512|112.29483540512|111.7481521286|110.06350407748|106.30166928138||104.91462873712|104.18902899705|102.95448056286|102.91330868476||102.46895214444|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584|100.2630341519|-105.2751637949|-105.2751637949|-105.2751637949|-105.2751637949|-105.5457388045|100.28450389398|100.28450389398||100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|100.28450389398|-105.53530188056|-105.53530188056|-105.53530188056|-105.53530188056|-105.53530188056|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.4471552009|-106.84350396467|-108.44333777243|-108.99176168237|-109.14501391289|-110.19471301412|-110.19471301412|-111.22968100812|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.445222133|-111.50671552617||-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.50671552617|-111.60233045456|-111.60233045456|-111.73524706666|-111.73524706666|-111.73524706666|-111.73524706666
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||-79.91608497125|-79.91608497125|-79.91608497125|-81.56009368347|-82.880659733071|-84.200176938655||-84.772370162145|-86.16099126089|-86.264987492433|-87.643324454483|92.008218104498|92.008218104498|92.008218104498|92.008218104498|91.400645858667|91.400645858667||91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|90.47321238189|90.222998037656|90.222998037656|90.222998037656|89.900893679798|89.900893679798|89.900893679798|89.900893679798||89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.72154817707|-95.370521280054|-95.370521280054|-95.370521280054|-95.370521280054|-95.370521280054|-95.370521280054|-95.601882183115|-95.601882183115|-95.784868041189|-96.442076143856|-97.331193748707|-98.071048541858|-99.723331235066||-100.4663542914|-100.4663542914|-100.55983894926|-101.15776232268|-101.15776232268|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.82935768677|-104.82935768677|-106.81484197591|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961||100.21478396961|100.21478396961|99.624861158253|99.624861158253|99.624861158253|-105.83853993876|-105.83853993876|-105.83853993876|-105.83853993876|-105.83853993876|-106.55319516375|-106.6957234939|-106.6957234939|-106.6957234939|-106.6957234939|-106.6957234939|-106.6957234939|-107.11803156359|-107.29746692581|-107.29746692581|-107.29746692581|-107.29746692581|-107.60106942834|-109.88114100233||-109.95206168801|-109.95206168801|-109.95206168801|-110.07673373388|-110.2528079899|-110.52198917688|-110.9577680409|-114.04640810358|-115.21933706455||-116.36059345538|-116.36059345538|-116.36059345538|-117.10584221212||-118.74482176401|117.03778656747|117.03778656747|117.03778656747|115.85615294538|115.5568324522|115.27703597323|114.65670741682|113.73912136957|112.73291071703|110.70430679742|110.70430679742|110.70430679742|109.56292046909|108.24324596595|105.93674756011|105.93674756011|105.93674756011|103.90361257086|103.62674421202|103.62674421202||103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|103.62674421202|102.03582820772|100.74036216602|100.3215137043|96.999457840386|-104.90605225664|-104.90605225664|-104.90605225664|-104.90605225664|99.584931520038|99.584931520038|99.584931520038|98.599282024728|98.599282024728|98.599282024728|98.356848767981|97.486364421563|95.748182571946|95.205480669404|94.258869699268|93.405412624973|92.719903679576|91.446342533201|91.446342533201|91.446342533201|91.446342533201|91.446342533201|91.446342533201|91.446342533201|-93.824769689672|-94.694329264024|-95.010366018457|-95.313742699273|-96.635273260152|-97.6646905412|-99.51665809306|-99.872952436435|-100.92643078061|-101.63901379302|-101.63901379302|-101.63901379302|-101.95156026102|-103.01145771054|-103.25645603634|-104.08159769351|-105.15471546075|-105.15471546075||-105.15471546075|-105.15471546075|-105.15471546075|-105.15471546075|-105.15471546075|-105.15471546075|-105.15471546075|-105.15471546075|-108.00857514166|-110.52119243171|-110.63965847786|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507|-111.99929007507
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||162.09314821693|162.09314821693|162.09314821693|162.09314821693|162.09314821693|162.09314821693||162.09314821693|162.09314821693|162.09314821693|162.09314821693|162.09314821693|162.09314821693|162.09314821693|162.09314821693|161.61572200427|161.45472062022||161.45472062022|161.45472062022|161.45472062022|161.45472062022|161.45472062022|161.45472062022|161.45472062022|161.45472062022|160.37302772635|-167.29919954794|-167.29919954794|-167.29919954794|-167.29919954794|-167.29919954794|-167.46133832421|-168.92675982014||163.21508070973|163.21508070973|163.21508070973|162.83331602975|162.1065283767|161.99348015162|161.78663661053|160.86595925254|160.86595925254|160.86595925254|160.86595925254|159.9499597435|159.69883493635|159.18259678122|157.79100142846|157.23565852065|157.23565852065|156.81397275813|156.51920829967|156.51920829967|156.51920829967|156.51920829967|154.98590219997|154.98590219997|152.86198232993|-160.47078963428|-160.47078963428|-160.47078963428|-160.47078963428|-160.47078963428|-160.47078963428|-161.4152524338|-161.4152524338|-161.4152524338|-161.53716689689|-161.53716689689|-161.74630092629|-163.83588625599|158.15164072228|158.15164072228||158.15164072228|157.77738234414|157.68263084099|157.68263084099|157.68263084099|157.47446657902|157.47446657902|157.05416548405|157.05416548405|157.05416548405|157.05416548405|157.05416548405|156.81296097078|156.52301381736|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|154.49331096622|154.49331096622|153.7610880841||153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|152.69564935776|152.35978861322|152.35978861322|151.75976827928|151.60418911321|150.80799336282|150.32693401805|149.68881137096|148.71472924645|148.71472924645|148.71472924645|145.70212260669|145.70212260669|145.70212260669|145.70212260669|145.70212260669||145.70212260669|145.08022235704|144.61379669852|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625||-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625||-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-150.90081896654|-150.90081896654|-150.90081896654|-150.90081896654|-151.24092054225|-152.41213512263|-152.54236750957|-154.66018669322|147.77459243529|147.77459243529|147.31498264766|147.31498264766|147.31498264766|147.1497138778|147.1497138778||147.1497138778|147.1497138778|147.1497138778|147.1497138778|147.1497138778|147.1497138778|147.1497138778|146.73431648586|145.12256902427|144.70604496656|144.70604496656|144.70604496656|144.40839068821|144.38601795655|144.38601795655|144.38601795655|144.38601795655|144.38601795655|144.38601795655|144.38601795655|143.86712801766|143.86712801766|143.86712801766|143.86712801766|143.86712801766|143.86712801766|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-149.07739555259|-150.59548434207|-150.59548434207|-150.59548434207|-150.59548434207|-151.63665282935|-152.67071414225|-153.88802205449|-154.90808382438|-155.95342562382|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-157.01634117271||-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.69478327594|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.30989988358|150.9664105863|150.9664105863|150.9664105863|150.69267161363|150.26518718925|149.85354118575|149.672828253
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982||239.60522191862|235.77547132061|235.77547132061|234.74165324685|229.48240216041|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104||-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-287.60041532062|-287.69742191657||-289.17323545201|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.33797562047|-291.29136268215|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-295.88096143624|-300.08942478918|-300.88580395141|-303.45695067952|-315.22017109736|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.34869572215||-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|291.02039050801|282.64867676346|281.75212402972|281.73548343633|281.73548343633|277.87283859259|277.87283859259|277.87283859259|277.87283859259||277.87283859259|277.87283859259|277.87283859259|277.87283859259|277.87283859259|277.87283859259|275.47260962599|273.19502463381|273.19502463381|273.19502463381|273.19502463381|273.19502463381|273.19502463381|273.19502463381|269.15774594458|267.40991058538|267.40991058538|267.40991058538|267.40991058538|267.40991058538|263.35272386549|258.94879678088|258.36221547553|258.36221547553||258.36221547553|253.99246475905|250.51661971112|-263.88385012933|-263.88385012933|-263.88385012933|-263.88385012933|-266.08039435621|254.38171714231||254.38171714231|254.38171714231|253.71358430038|252.53645778156||252.53645778156|251.48495309062|250.00664710051|250.00664710051|246.74895433856|242.72884151089|242.51943531287|242.51943531287|241.45180907956|241.45180907956|241.45180907956|241.45180907956|241.45180907956|241.45180907956|241.45180907956|241.45180907956|235.85923359914|218.75692890004|214.79047483077|214.79047483077|213.07486430057||213.07486430057|212.94274998647|211.04528406971|209.72865103476|208.48461276947|207.04678823615|206.98309434415|201.03121559886|198.80484800903|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.20768985877|-212.75632159058|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-213.23753327939|-214.00786404077|-214.00786404077|-214.29559911722|-214.29559911722|-214.29559911722|-214.29559911722|-216.04178337514|-217.01530991064|-220.04146067816|-222.30287538323|211.78487316058|211.78487316058|211.78487316058|211.78487316058|211.78487316058|211.78487316058|211.78487316058|211.78487316058|211.04042218444|209.57277305512|209.57277305512|209.57277305512||209.57277305512|209.57277305512|-216.06392338245|-216.06392338245|-216.06392338245|-216.06392338245|-216.06392338245|-216.06392338245|-216.06392338245|-216.06392338245|-216.06392338245|-218.07813911934|-221.07784128385|-221.07784128385|-221.07784128385|-221.07784128385|-222.1431563717|-222.26629123223|-225.94976488233|-228.75129685005|-228.89842377327|-230.27658675139|-234.26870455151|220.53129454172|220.53129454172|220.53129454172
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||478.93080908948|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114||-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114||-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-511.11255526114|-513.2389428303|500.32383185617||500.32383185617|500.32383185617|500.32383185617|499.70281681772|499.70281681772|499.70281681772|499.70281681772|494.77981572411|487.7325372195|487.27726846003|486.39336591588|480.69763401732|478.41708616399|472.74175277444|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|463.26695481655|452.50716910226|445.1585275317|-465.92021122087|-465.92021122087|-473.73857561867|-481.8450858518|-483.33578974187|-483.33578974187|-483.72209195494|-487.39788510401|-488.3275012391|-488.3275012391|-507.31690355947||-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-509.91183966189|-516.31317009958|-516.87295558754|-523.06569299363|-523.06569299363|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356||-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-541.07948684666|-541.07948684666|-541.07948684666|-541.07948684666|-541.07948684666|-548.68377968084|-548.68377968084||-549.44249784959|524.22825741388|524.22825741388|524.22825741388|524.22825741388|524.22825741388|524.22825741388|-542.78146373911|-542.78146373911||-542.78146373911|-542.78146373911|-542.78146373911|-542.78146373911||-544.16147015618|-544.16147015618|-547.24504781351|-551.59671789392|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.12736701145||520.50680753009|518.62174888235|518.62174888235|518.62174888235|518.62174888235|518.4470784328|518.4470784328|518.4470784328|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|515.12469180922|503.89577233902|503.17419049317|503.17419049317|500.31796854927|497.34718469992|491.80134746118|487.19719304621|487.19719304621|485.68629389583|485.68629389583|485.68629389583|483.70112818667|483.70112818667|483.70112818667|477.29620593332|473.53688307098|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637||-500.48438947637|-508.71322714443|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||39.723492367706|39.723492367706|39.723492367706|39.723492367706|39.723492367706|39.723492367706||39.723492367706|39.723492367706|39.723492367706|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732||39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.402738791482|39.206898360802|39.206898360802|38.847379335811|-40.8919820621|-40.8919820621|-41.168868364492||-41.230391954688|-41.230391954688|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.755313723777|-41.938288539396|-41.938288539396|-42.273656043462|-42.381838649568|-42.868710458342|41.107241794646|41.107241794646|41.107241794646|41.016381552021|40.703479027527|40.13756938601||40.13756938601|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.75292424604|-41.775096079345|-41.775096079345|-41.775096079345|-41.775096079345|-42.018326824741|-42.018326824741|-42.018326824741|-42.018326824741|-42.058689766267|-42.058689766267|-42.058689766267|-42.058689766267|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625||-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.354977024892|40.11664374064|40.11664374064|40.11664374064|40.11664374064|40.11664374064|40.11664374064|39.874921635163|39.874921635163|39.874921635163|39.256025556471|39.245026327666|39.001313449603|-40.567158741175|-40.567158741175|-40.567158741175|-40.567158741175|-40.567158741175||-40.567158741175|-40.567158741175|38.003916284168|38.003916284168|38.003916284168|38.003916284168|37.931575056275|37.728973225709|36.637192015246||-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115||-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|37.085430846779|37.085430846779|37.085430846779|37.085430846779|37.085430846779|37.085430846779|37.085430846779|37.085430846779|36.738205523589|36.370250060932|35.997655854274|35.997655854274|35.943504953439||35.802784866818|35.506149657046|34.910444029476|34.649382653398|34.498757325458|34.284730234463|34.164421601118|34.034149626487|34.034149626487|34.034149626487|34.034149626487|34.034149626487|34.034149626487|34.034149626487|33.411834376381|33.103427084867|32.576027296852|31.96266986244|31.96266986244|31.96266986244|31.96266986244|31.666855826567|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-32.454945443748|-33.18549460689|-33.208605123006|-33.313638502185|-33.637600269389|-34.002970471883|-34.002970471883|-34.249965207338|-34.523295632733|-34.643662602518|-34.842958404857|-35.065747545359|-35.065747545359|-35.065747545359|-35.174786685137|-35.174786685137|-35.174786685137|-35.174786685137|-35.174786685137|-35.174786685137|-35.174786685137|33.497640634227|33.497640634227|33.497640634227||33.497640634227|33.395155827919|33.149063658626|32.704516066347|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.60799498129|-34.694375386063|-34.694375386063|-34.887250291159|-34.887250291159|-34.887250291159|-34.887250291159|-34.887250291159|-34.887250291159
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||-274.21084576182|-274.21084576182|-274.21084576182|-276.66104829841|-276.66104829841|-276.66104829841||-276.66104829841|-276.66104829841|-276.66104829841|-278.0195136394|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431||-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|270.14445013183||270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|269.50660169542|-279.53739790225|-279.53739790225|-279.53739790225|-279.53739790225|-279.53739790225|-279.92376215484|-281.05195577969|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-283.03883479617|-284.33746916598|-284.33746916598|-285.63305233429|-285.63305233429|-285.63305233429|-286.59560678745|-287.12178355615|-287.74031587619|-287.96717565345|-288.09535596423|-289.33643046196|-289.33643046196|-290.02719807105||-290.02719807105|-291.07412639676|279.32355876986|279.32355876986|279.32355876986|279.32355876986|278.08562634856|276.3612502777|276.19162236803|276.19162236803|276.19162236803|274.67504312322|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|270.10316143969|268.93863585068|268.93863585068||268.93863585068|268.69404159733|267.76505457605|267.76505457605|267.76505457605|267.76505457605|267.76505457605|267.76505457605|265.67323566318|265.67323566318|265.67323566318|265.60317801481|265.60317801481|265.60317801481|264.2231927017|264.2231927017|264.2231927017|264.21994623648|263.10454769471|263.10454769471|260.59616661446|259.51547877409|257.55331280075|256.62381579948||256.62381579948|256.17564132567|256.17564132567|254.39691551919|253.23847207753|252.42252828035|252.42252828035|252.42252828035|252.42252828035||252.42252828035|251.82960425517|251.82960425517|251.82960425517||251.82960425517|251.82960425517|251.82960425517|251.82960425517|251.82960425517|251.82960425517|251.82960425517|251.82960425517|249.59260634472|248.01790787434|247.34669873361|247.34669873361|247.34669873361|247.34669873361|247.34669873361|246.94910088782|246.66793862395|246.66793862395|245.76325063947|245.76325063947|245.76325063947||244.73694430726|242.46382280342|241.06842542568|241.06842542568|239.57380216298|237.75422242148|237.68191308957|235.59712229815|234.08614317227|234.08614317227|234.08614317227|234.08614317227|232.99288480866|232.62211522115|229.83624086394|-241.70595578075|-241.70595578075|-241.70595578075|-241.70595578075|230.15579785626|230.15579785626|230.15579785626|230.15579785626|230.15579785626|230.15579785626|230.15579785626|230.15579785626|229.77311991896|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-239.79687870721|-241.87820761711|-244.52356744376|-247.11896033384|-249.5371845574|240.26521894682|240.26521894682|240.26521894682|240.26521894682|240.26521894682|240.26521894682|239.21342089427|239.21342089427|238.98490908689|238.95159529695|238.95159529695|238.95159529695||238.95159529695|237.82579547987|237.82579547987|234.99254663372|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778|-244.58950637778
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||67.160552872876|67.160552872876|67.160552872876|66.95616731562|66.600742021289|65.894714848958||65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.590910447383|65.067120566129||64.917076762252|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.144904932721|63.669340170472|62.916082635024|62.730596692175|62.730596692175|62.730596692175|62.730596692175||62.730596692175|62.546354737805|62.546354737805|62.180390321465|61.628769728047|61.566965999981|61.107461654235|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.703970179715|59.277384126111||59.277384126111|59.277384126111|59.277384126111|59.277384126111|59.277384126111|59.277384126111|58.905983540663|58.840684169164|58.840684169164|58.840684169164|58.840684169164|58.840684169164|58.711313929415|58.323643100736|58.323643100736|58.323643100736|57.922957725522|57.476341798567|57.094595576364|57.094595576364|57.094595576364|57.094595576364|57.073267688326|57.073267688326|57.073267688326|57.073267688326|57.073267688326|57.073267688326||54.931416553449|54.782563977079|54.782563977079|54.782563977079|54.782563977079|54.662085903815|54.662085903815|54.630101297886|54.306971124577|54.268814903924|54.268814903924|53.514817928617|53.514817928617|53.013967433842|52.963397042919|52.65230095935|52.40304880803|52.40304880803|52.40304880803|52.363672735578|52.363672735578|52.243161627856|52.240129596911|52.240129596911||51.897279879475|51.854021439977|51.675971757512|51.431658432227|51.431658432227|51.431658432227|51.431658432227|51.431658432227|50.969346440877||50.785439330666|50.785439330666|50.384290516739|-52.502790723054||-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.793658876649|-53.531201309884|-53.849473941097|-53.849473941097|-53.849473941097|-53.944605919796|-54.326956957664|-54.491203788125|-54.491203788125|-54.491203788125|-54.491203788125||-54.564122415476|-54.784212139903|-54.816910032496|-55.291944349326|-55.76642464324|54.189599263181|54.055928375445|53.629678251701|53.324301716985|53.324301716985|53.324301716985|53.324301716985|52.995932281388|52.995932281388|52.794651972334|52.59554692008|52.282312381737|52.282312381737|52.282312381737|52.282312381737|52.282312381737|51.924612032564|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.073214702744|-54.261169412554|-55.000186972695|-55.000186972695|-55.000186972695|-55.000186972695|-55.470829464059|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.317576224914|53.287294183959|53.049563287353|52.812353635999|-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759||-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759|-54.656960407759|-54.66729073144|-54.66729073144|-54.66729073144|52.043160950387|52.043160950387|52.043160950387|52.043160950387|52.043160950387|52.043160950387|51.722223002871|51.621734097225|51.620289864894|51.620289864894|51.620289864894|51.620289864894|51.620289864894|51.620289864894
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||-101.1671597646|-101.1671597646|-101.1671597646|-101.38804469355|-102.1833838914|-102.3981359758||-102.3981359758|-102.3981359758|-103.92237242483|-105.1006095352|-105.1006095352|-105.1006095352|-105.1006095352|-105.1006095352|-105.1006095352|-105.1006095352||-105.1006095352|-105.1006095352|-105.1006095352|-105.83373678417|-106.58859717284|-106.99641165336|-106.99641165336|-106.99641165336|-107.00339735437|-107.13956512138|-107.13956512138|-107.13956512138|-107.13956512138|-107.13956512138|-107.30229381637|-107.38169121541||-107.38169121541|-107.83077011945|-109.24946976637|-109.47269144031|-109.72696738743|-110.41552199813|-110.93668873545|-111.57354325979|-112.79393693837|-113.90644202665|-113.95605114894|-113.95605114894|-114.54228453059|-115.45642189868|-117.43515628749|-117.43515628749|-117.43515628749|-117.43515628749|-117.86573329429|-118.07675472672|-118.07675472672|-118.07675472672|-118.50273281448|-118.50273281448|-118.50273281448|-118.50273281448|-120.01415164065|-120.41238940636|-120.69487638915|-121.48319658134|-122.42521660961|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346||116.05458021346|114.74157704449|112.98417355326|111.86463797652|110.62403894093|110.41004631946|109.0461632723|107.82450877233|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.01647625642|105.75469144933|105.75077071844|105.12320630585|105.12320630585|105.12320630585|105.12320630585|105.12320630585|105.12320630585|105.12320630585||105.12320630585|104.98133762716|103.4898176021|102.90309037006|102.90309037006|102.90309037006|102.90309037006|92.653258344715|92.653258344715|91.771397719985|91.402284805428|91.402284805428|91.307230010017|91.307230010017|90.684697908808|89.764662206889|89.135603787208|89.135603787208|89.135603787208|89.135603787208|-93.316895809565|-93.316895809565|-93.316895809565|-93.316895809565||-93.316895809565|-93.316895809565|-93.523393991694|-94.197212922899|-94.197212922899|-94.197212922899|-94.197212922899|-94.197212922899|-94.197212922899||-94.197212922899|-94.63629779587|-94.776739965653|-95.394148176219||-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|90.814105454868|90.814105454868|90.814105454868|90.814105454868|90.814105454868|90.814105454868|90.814105454868||90.335388863292|89.38807743298|89.38807743298|89.287471222734|88.64896882889|87.900245601571|84.982790980777|84.169732526116|84.169732526116|84.169732526116|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-85.215495952188|-86.914163254168|81.17202023199|81.17202023199|81.17202023199|81.17202023199|81.17202023199|81.17202023199|80.303079697057|80.009226403179|80.009226403179|80.009226403179|79.564422379536|78.853243256721|-83.796569812236|-83.796569812236|-83.796569812236|-84.747949859363|-84.747949859363|-84.747949859363|-84.747949859363|-84.747949859363|-85.214670257284|80.817483896615|80.817483896615|80.817483896615|80.817483896615|80.817483896615|80.817483896615|80.566092167301|-84.860507589341|-84.860507589341|-84.860507589341|-84.860507589341|-84.860507589341|-84.860507589341|-85.96722794215|-86.148558306597||-86.148558306597|-88.050053645285|-88.050053645285|-88.050053645285|-88.050053645285|-88.050053645285|-89.358389802676|84.292412957505|84.292412957505|84.292412957505|84.292412957505|84.292412957505|84.292412957505|84.292412957505|84.292412957505|84.292412957505|84.292412957505|-90.594913257469|-90.594913257469|-90.594913257469|-90.594913257469|-90.594913257469|-90.594913257469|-90.594913257469|-90.594913257469|-90.594913257469
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||-106.92870588305|-106.92870588305|-106.92870588305|-106.92870588305|-107.83602526424|-107.83602526424||-107.83602526424|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487||102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|102.46353097487|100.23397133669|-105.51314739725|-105.51314739725|-105.51314739725|-105.51314739725|-105.51314739725|-105.51314739725|-105.51314739725|-106.9218296954||-107.06481892122|-107.06481892122|-107.06481892122|-107.06481892122|-107.29319844261|-108.32800128741|-108.66364062033|-108.66364062033|-108.66682055484|-109.268132813|-109.268132813|-109.268132813|-110.15458767417|-110.60301298568|-110.60301298568|-111.2119595681|-111.24384744017|-111.96371944579|-111.99773945447|-112.62913827471|-112.62913827471|-112.62913827471|-112.62913827471|-112.68549986071|-112.68549986071|-112.68549986071|-112.68549986071|-113.33777904716|-115.19586584532|-115.35744818301|-115.35744818301|-116.01633888625|-116.01633888625|-116.01633888625|-116.01633888625|-116.01633888625|-116.37185224789|-116.37185224789|-116.37185224789|-116.37185224789||-116.37185224789|-116.37185224789|-116.37185224789|-116.37185224789|-117.82845109588|-118.39241021084|-119.18323424576|-120.39137207931|-120.67805312525|-120.67805312525|115.97675732124|115.97675732124|115.97675732124|115.97675732124|115.97675732124|115.35255716629|114.30739196035|114.30739196035|114.30739196035|114.30739196035|114.30739196035|114.30739196035|113.60565050047|113.60565050047|113.60565050047|111.900167867|110.97879369662|-116.82021213029||-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|110.82874915661|110.82874915661|110.14749958848|109.99583279132|109.97866506928|109.97866506928||109.97866506928|109.55900529424|109.55900529424|108.83667070115|107.80963348508|106.72848493921|106.39811372112|106.39811372112|106.39811372112||106.39811372112|106.19928836106|105.2925480657|104.78727688317||104.51252539427|103.43448091544|103.43448091544|103.43448091544|103.16498254182|103.07654761534|103.07654761534|102.14505258381|101.91116784214|100.80685459904|100.25539649121|100.24550583132|100.24550583132|100.24550583132|100.24550583132|99.667229040546|98.971919969368|98.07935455513|97.79154723603|97.79154723603|97.460053586502||97.174503272925|96.078762842719|94.329386895459|94.329386895459|93.195565534478|92.082015700744|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.955708035242|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.38416182158|-100.38416182158|-100.38416182158|-101.09128704731|-101.97532167108|-102.88952392639|-104.1278019382|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-106.1297022102|-106.1297022102|-106.89522576307||-108.10919555|-108.75299952032|-108.75299952032|-108.75299952032|-108.92020009646|-108.92020009646|-108.92020009646|-108.92020009646|-108.92020009646|-108.92020009646|-109.41911033667|-110.25445966413|-110.25445966413|-110.54180187227|-110.54180187227|-110.54180187227|-111.6915674563|-111.6915674563|-111.6915674563|-113.21041651002|-113.21041651002|-113.21041651002|-114.73157172989|108.85407517292|108.85407517292|108.85407517292
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||162.85523179671|162.85523179671|162.85523179671|162.85523179671|162.85523179671|162.85523179671||162.85523179671|162.85523179671|162.85523179671|162.85523179671|162.85523179671|162.85523179671|162.85523179671|162.80748360578|162.11535193527|162.11535193527||162.03704926266|159.47894643958|159.47857389787|159.47857389787|159.47857389787|159.47857389787|159.47857389787|159.26118586173|156.57188545455|154.4209770228|-163.28086583026|-163.28086583026|-163.28086583026|-163.28086583026|-163.28086583026|-163.41713160285||-165.71925331496|-167.14805408476|-168.9645092858|-169.42244721293|-169.42244721293|-169.42244721293|-169.42244721293|-169.42244721293|-169.42244721293|-169.88389729717|-169.88389729717|-170.27942052659|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.31966462594|-173.31966462594|-178.11923880557|-178.85760556305|-179.37400373976|-179.65277399301|-179.65277399301|-182.39239226947|174.07511888376|174.07511888376|174.07511888376||174.07511888376|172.33401728594|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.21273873517|172.1170541216|172.1170541216|172.1170541216|171.24229361493|170.3717850744|170.3717850744|170.3717850744|170.3717850744|170.3717850744|170.3717850744|170.3717850744|169.08442953552|168.77543583599|168.77543583599|168.77543583599||168.77543583599|166.53408835428|165.84092929469|165.84092929469|165.84092929469|165.84092929469|165.84092929469|164.68325368681|161.77083695507|160.97092557589|159.68991984968|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.10028800132|157.07088172835|156.8173157732|156.8173157732|156.8173157732||156.8173157732|156.8173157732|156.06280104764|154.97783371748|154.93474052352|154.93474052352|154.1456938369|154.1456938369|150.70375215819||149.09826238741|149.00528587886|148.01955772413|148.01955772413||147.23522609841|147.23522609841|147.23522609841|147.23522609841|147.23522609841|147.23522609841|146.81434339033|146.61100952875|144.75866097299|144.75866097299|142.04018157155|139.70797881187|139.09109072223|137.64851005596|-144.45291792783|-144.45291792783|-144.45291792783|-144.45291792783|-144.97894182216|-144.97894182216|-145.20353175701||-145.20353175701|-145.20353175701|-145.20353175701|-145.48786654641|-145.48786654641|-145.48786654641|-146.97513301908|-146.97513301908|-146.97513301908|-147.84404360518|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-152.1641672895|-152.91234010893|-152.91234010893|-152.91234010893|-153.76171915273|-153.76171915273|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|147.49268464515|147.49268464515|147.49268464515|147.49268464515|147.49268464515|147.37232480484|147.37232480484|147.37232480484|147.37232480484|146.51025906368|146.51025906368|146.51025906368|146.51025906368|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308||145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|144.9664548519|144.9664548519|144.92383295991|143.75814847921|142.91182655731|142.08147032436|141.90753888532|141.90753888532|141.90753888532|141.90753888532|141.90753888532|141.90753888532|141.90753888532
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||288.34267737332|288.34267737332|288.34267737332|288.34267737332|288.34267737332|288.34267737332||288.34267737332|286.60528282856|286.60528282856|286.60528282856|286.60528282856|286.60528282856|286.60528282856|286.59316025548|286.22682322755|286.22682322755||-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-300.32422648055|-305.47746457637|-310.48643864063|-314.64960128365||-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.56276317085|-318.17918984587|-323.10214548304|-325.83571550796|-326.4522018692|-331.26305477057|-335.51294979645|-335.51294979645|-335.51294979645|-335.51294979645|-335.59711122602|-335.59711122602|-339.90899965598|-340.28166370738|-346.05962986801|-348.58847729204|-353.19553032449|-354.82392163333|-354.83935594621|-358.21039380037|-358.74489624194|-361.06765950711|-363.00937775003||-363.00937775003|-363.00937775003|-363.00937775003|-363.00937775003|-374.03708530386|-385.1028683552|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.41641973462|368.41641973462|368.41641973462|363.04713751437|363.02816701625|363.02816701625|363.02816701625|363.02816701625|359.26437468766|358.04436073807|358.04436073807|358.04436073807||358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|357.43350429728|357.43350429728|357.43350429728|354.69182057066|352.24274958155|350.22026124024|346.57029284397|341.37283175697|338.21979780451|337.46811199471||336.83151902407|-353.58296656033|-353.58296656033|-353.58296656033|-353.58296656033|-353.58296656033|336.623698939|336.623698939|336.623698939||336.623698939|336.623698939|336.53133703725|335.61037028119||332.93874319709|330.55417618787|330.55417618787|330.55417618787|330.55417618787|330.55417618787|330.55417618787|330.27844522073|330.27844522073|326.20438615563|324.85553847357|324.85553847357|324.85553847357|324.22448503289|324.22448503289|323.74830714104|322.300430991|322.300430991|320.69325398435|320.69325398435|320.36244207535||320.36244207535|316.16166184913|314.319054005|313.05616969251|312.64630020088|306.50589379145|305.36794290359|301.85060903534|301.85060903534|301.58575672555|301.58575672555|299.30277256886|296.45976092992|295.96945855549|288.88605136265|-307.38900271925|-307.38900271925|-307.38900271925|-307.38900271925|-310.09559940268|-310.31267636539|-313.26104665599|-314.42912044351|-317.97736506798|-321.22576050424|-321.22576050424|-321.22576050424|-321.22576050424|-321.22576050424|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-321.28789349594|-328.35294894277|-328.35294894277|-329.24261873896|-329.24261873896|-329.24261873896|-329.24261873896|-329.24261873896|-329.24261873896|-329.24261873896|313.90997334576|313.90997334576|313.90997334576|313.90997334576|313.90997334576|313.90997334576|313.90997334576|313.90997334576||313.90997334576|311.73218813049|308.84633689575|307.35869233534|305.861593643|301.86685012796|-318.24850449355|-318.24850449355|-318.24850449355|-318.24850449355|-318.24850449355|-322.40425771907|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079|305.99832449079
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||-256.38595985914|-256.38595985914|-256.38595985914|-257.33551560006|-257.62023673173|-257.62023673173||-257.62023673173|-257.62023673173|-257.62023673173|-257.62023673173|-257.62023673173|-257.62023673173|-260.05609443581|-263.3973279308|-263.55397090103|-269.67575339101||-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|-269.67575339101|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851||251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|251.02257245851|248.38874531764|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-265.7936088279|-268.74458827539|-268.74458827539|-273.39958612271|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179||256.74114338179|256.71404135249|255.118103266|254.82379104502|254.82379104502|254.66164431978|249.78237443951|248.07931842834|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|244.39255361268|243.49448892484|239.57443875085|238.83659478041|238.55594254437|235.95049032572|232.68248552087|231.9419338836|228.56603374897|228.1843094978|228.1843094978||228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|226.90700543294|226.59223612558|220.53469910899|218.2893809316|218.2893809316|218.2893809316|214.76236502301|213.80306346349|213.80306346349|213.80306346349||213.80306346349|213.80306346349|213.80306346349|207.22114676824|195.05845175177|194.24066787767|194.24066787767|194.24066787767|194.24066787767||194.24066787767|194.08036625296|194.08036625296|191.34920682889||191.34920682889|191.34920682889|191.34920682889|191.23992818904|191.23992818904|191.23992818904|188.6782512037|180.82860939679|180.53678377666|178.7869764809|178.08303393304|174.86670111484|174.56911340098|172.33965303109|172.33965303109|171.52562690277|171.52562690277|171.52562690277|171.52562690277|171.52562690277|171.4287406919||171.4287406919|171.4287406919|171.4287406919|171.4287406919|171.4287406919|171.4287406919|169.09371100505|165.06067817564|161.04408865897|159.80052409898|159.80052409898|158.94150810819|158.94150810819|158.94150810819|-170.13823508461|-170.13823508461|-170.13823508461|-170.13823508461|-170.13823508461|-172.97248542794|-174.60636995113|-177.69097241071|-179.51662984056|-180.33597994031|-181.28275437025|168.48608010356|168.48608010356|168.48608010356|167.92380459005|167.92380459005|167.76315067647|167.76315067647|167.08957856228|167.08957856228|166.67564850969|162.96904671107|161.22514795911|161.22514795911|161.22514795911|160.1570993491|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264||156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||-64.18766379362|-64.18766379362|-64.18766379362|-64.535182899961|-65.366620151508|-65.366620151508||-66.560828705761|-66.560828705761|-68.002588188354|-68.864849552333|-68.864849552333|-69.179533941679|-69.915876480263|-69.915876480263|-69.915876480263|-69.915876480263||-69.915876480263|-69.915876480263|-69.915876480263|-70.863705762186|-70.863705762186|-70.863705762186|-71.674671950118|-72.608287371238|-72.608287371238|-72.608287371238|-72.608287371238|-72.608287371238|-72.608287371238|-72.608287371238|-72.608287371238|-75.861794342992||-75.861794342992|-75.861794342992|-77.240881670843|-78.448203975769|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-78.902240844546|-79.668094312679|-81.100638561262|-83.857374805889|-84.364305967182|-85.680841014819|-85.680841014819|-86.26426733648|78.797531190989|78.797531190989|78.797531190989|78.797531190989||78.546147734454|78.395682831906|78.395682831906|78.395682831906|78.395682831906|78.395682831906|76.094444191348|75.298271510217|73.674468514227|71.497741165982|70.289320817241|70.289320817241|69.517576922586|65.698304893561|65.698304893561|64.755340737312|63.302602311206|62.662611135986|60.699014170464|59.357113782634|-67.674784271021|-67.674784271021|-67.674784271021|-67.674784271021|-67.674784271021|-67.721705110095|-68.20633979111|-70.219162032248||61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.778384671437|61.349038744223|61.007818063379|60.618601260286|60.618601260286|60.618601260286|60.618601260286|60.618601260286|58.580669864131|56.592277615474|56.592277615474|56.592277615474|56.592277615474||56.592277615474|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418||55.835692624476|55.835692624476|55.835692624476|55.835692624476||55.835692624476|55.835692624476|55.835692624476|55.835692624476|55.835692624476|55.835692624476|55.835692624476|50.844379456205|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.816098473814|-58.816098473814|-60.09440069546|-60.565066188815||-60.565066188815|-60.724557287431|-60.85420556978|-60.85420556978|53.086070114971|53.086070114971|53.086070114971|52.262386730289|52.262386730289|52.262386730289|52.262386730289|51.542144455262|51.542144455262|49.439603661771|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.869681883341|-55.565203084423|-55.642615246537|-55.642615246537|-55.642615246537|-55.642615246537|-55.642615246537|-55.642615246537|-56.206795506746|-56.986916796211|-56.986916796211|-56.986916796211|-58.476624696642|-58.476624696642|-58.900693912407|-59.688547791264|-60.431809563726|-60.431809563726|-60.431809563726|-61.404513194925|-62.163346426096|-63.40343956639|-64.859933054995|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-67.603481803279|-71.068619341696|-71.233020141219|-72.314165250565|-72.740434305961|-72.740434305961||-72.740434305961|-72.740434305961|-72.740434305961|-72.740434305961|-72.740434305961|-73.191996445482|-73.191996445482|-73.191996445482|-73.191996445482|-74.609441613958|-75.549382368509|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||155.97288570013|151.93320782545|150.12591720391|150.12591720391|150.12591720391|150.12591720391||150.12591720391|150.12591720391|150.12591720391|150.12591720391|150.12591720391|150.12591720391|150.12591720391|150.01408233432|-157.84361158967|-157.84361158967||-157.84361158967|-157.84361158967|-157.84361158967|-161.39401464065|-161.39440425335|-161.39440425335|-162.35544632209|-164.10966712382|-165.66934534076|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999||-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-167.63596705002|-168.55526764651|-168.55526764651|160.64851470415|160.64851470415|160.64851470415|160.64851470415|160.64851470415|160.57300297304|160.57300297304|160.57300297304|160.57300297304|160.57300297304|160.57300297304||160.57300297304|158.51116219145|157.48203151074|157.33392023871|156.75169008541|156.75169008541|155.02798735619|154.45915441513|153.7490606308|153.6950639089|153.07436257326|153.07436257326|153.07436257326|153.07436257326|153.07436257326|152.86651230878|151.79677783078|151.79677783078|151.79677783078|151.28525481581|151.28525481581|151.28525481581|151.28525481581|151.28525481581|151.28525481581|150.05362293852|148.11030106404|148.11030106404||148.11030106404|148.07644976354|147.99850453828|147.99850453828|147.99850453828|147.72390349406|147.72390349406|147.72390349406|147.72390349406|147.72390349406|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|144.55744138703|144.55744138703|144.55744138703|144.55744138703||144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703||144.55744138703|144.55744138703|143.78635455221|142.72194895314||141.9177237039|141.79149429897|141.79149429897|141.79149429897|141.79149429897|141.79149429897|141.79149429897|135.37498932525|133.85997857699|132.99942959292|131.09491759918|130.7380259908|130.7380259908|130.72402447987|130.72402447987|129.32832738264|129.32832738264|128.12556766974|128.12556766974|128.12556766974|128.12556766974||128.12556766974|128.12556766974|128.12556766974|128.12556766974|127.15785900208|126.78554191691|126.65448464401|125.32081054842|125.32081054842|125.32081054842|125.32081054842|125.32081054842|125.32081054842|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-132.01522247364|-132.01522247364|-133.81247109362|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-136.29643251616|-137.97353365375|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-139.78708379407|-139.78708379407||-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-140.67397941637|-140.98244683595|-140.98244683595|-141.86161102025|-142.81345604491|-143.14996007893|-143.46383808954|-144.83759974223|-147.1664892698|-148.30633783612|-150.40573293446|-150.40573293446|-150.40573293446|-150.40573293446|-152.80775729019|-153.51170635025|-153.51170635025|-154.70578151058
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||88.592701945104|87.443002737669|86.614270719029|86.614270719029|86.614270719029|86.614270719029||86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.381131929793|86.381131929793|85.71848148178||85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.186098513404|84.133998907715|83.90231542698|83.90231542698||83.90231542698|83.90231542698|83.90231542698|83.90231542698|83.90231542698|83.399895869551|83.399895869551|82.355993918641|81.859997939251|81.67499542146|81.324997371094|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.030986941784|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-85.697492083204|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966||82.595137298966|81.737375776927|81.312789874356|81.312789874356|81.312789874356|81.312789874356|80.818658569434|80.756840311795|80.705380107859|80.146197372639|80.146197372639|80.146197372639|79.396331210891|78.925928111385|78.749914800139|78.723241023456|77.51971094281|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467||-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-82.843449375815|-83.556886432112|81.648016214887|81.648016214887|81.648016214887|81.648016214887|81.648016214887|81.648016214887|81.035463651658|81.035463651658|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436||-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436||-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436||-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|80.913551583296|80.913551583296|80.330500565641|79.734445106843|79.384695909755|79.384695909755|79.384695909755|79.384695909755|79.340460126734|79.340460126734|79.340460126734|79.340460126734|79.340460126734|79.340460126734|79.340460126734||78.472181868924|77.941310644562|77.734990682074|77.734990682074|77.734990682074|77.734990682074|77.734990682074|77.447149453343|77.447149453343|77.447149453343|77.447149453343|77.447149453343|77.447149453343|77.447149453343|75.690721496146|-80.84820713923|-80.84820713923|-80.84820713923|-80.84820713923|-81.489967932881|-81.489967932881|-81.489967932881|-81.489967932881|-82.170456160639|77.797786902206|77.797786902206|77.797786902206|77.470875420854|77.071250772791|76.453612698799|75.825402354405|75.099061223319|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.417209179603|74.044167200887|74.044167200887|74.044167200887|74.044167200887|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228||-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-76.587854583228|-77.35983722206|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.698961165189|73.333545581764|72.581441128989|71.35437987992|69.668259386608|69.668259386608|69.668259386608
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||-133.02613528671|-133.02613528671|-133.02613528671|-133.02613528671|-134.06737606726|-134.3981930702||-135.69188318971|-136.33598254261|-138.74741833008|-138.88538228163|-138.88538228163|-138.88538228163|-138.88538228163|-138.88538228163|-138.88538228163|-138.88538228163||-138.88538228163|-138.88538228163|-138.88538228163|-140.90374863025|-142.23432753259|-142.23432753259|-143.56991161159|-143.56991161159|-143.65314871658|-143.65314871658|-143.65314871658|-143.96539006886|-143.96539006886|-143.96539006886|145.32428300236|145.32428300236||145.32428300236|145.32428300236|145.32428300236|145.32428300236|145.32428300236|144.81476526629|144.06140741122|143.57155687293|139.58007136407|138.3448325624|138.3448325624|134.91315370025|132.14349519347|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-145.01815922648|-147.91045011845|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038||140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|139.01874453194|136.56027631371|135.00252564316|131.50836470795|129.19768582777|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741||-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-138.07082185028||-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.37451817457|-142.4664141013|133.97255675301||133.97255675301|133.97255675301|133.05114626338|132.84068080507||132.32766990222|131.88083535111|131.88083535111|130.96148640222|129.88886893134|129.54873850987|128.52359987018|123.50455459751|121.98606718488|121.98606718488|121.98606718488|121.98606718488|121.77547368415|121.54035131882|121.54035131882|120.42705262977|120.39310999798|119.02790377854|117.87858693687|117.87858693687|116.9367637379||116.60112505302|114.59625127961|105.56851673227|105.56851673227|105.56851673227|103.83668666528|101.84020652425|100.64588760246|100.64588760246|100.64588760246|100.64588760246|99.35171127159|-109.53820493042|-109.53820493042|-109.53820493042|-109.53820493042|-109.53820493042|-109.53820493042|-111.59796931305|-111.59796931305|-111.59796931305|-115.38218802389|-116.96285161902|-117.05502655261|-117.05502655261|-117.05502655261|-117.05502655261|-117.05502655261|-117.05502655261|-117.59638894318|-117.59638894318|-117.59638894318|-117.59638894318|-117.80991913555|-117.80991913555|-117.80991913555|-118.03794497116|-118.1449404675|-118.30111332704|-118.30111332704|-118.30111332704|-119.66290432402|-119.67439011523|-119.67439011523|-119.8745965846|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-120.51588356298|-122.16431164523|-124.20478995398|-124.90476675117|-125.93336566009||-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-126.97818250698|-128.52715121422|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317||-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317||-77.338904358317|-77.338904358317|-77.413669349275|-78.141964543221|-78.595514734981|-78.914183784853|-79.76381892775|-80.161319822129|-80.161319822129|-80.641741957991|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767||76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.160943143163|76.160943143163|76.038825477267|75.001474871795|74.167065508769|74.167065508769|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-78.04052779681|-78.07747239839|-78.07747239839|-78.363455134089|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666||75.25610415666|74.531228671788|73.590390119403|73.590390119403|73.590390119403|73.590390119403|72.627102862298|72.381774702006|72.302563031432|72.302563031432|72.211160887315|72.211160887315|71.762680306516|71.132927298167|71.132927298167|71.132927298167|70.073806311928|69.741452034141|69.12293423329|69.12293423329|68.622431317019|68.124922583553|67.449077630542|67.427904791857|67.411203913688|67.411203913688|67.411203913688|67.411203913688||67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.201339885922|66.757322705821|66.653504796255|66.653504796255|66.653504796255|66.419450807824|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349||66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.208630717193|65.340141680942||65.221824225569|64.985084914261|64.172019627719|64.172019627719||64.107566074097|64.107566074097|64.107566074097|64.107566074097|63.933442657444|63.933442657444|63.933442657444|63.933442657444|63.933442657444|63.538387292208|63.538387292208|63.538387292208|63.538387292208|63.538387292208|63.349988293724|63.349988293724|62.759989129257|62.64636382452|62.64636382452|62.64636382452|62.64636382452||62.132072865867|62.002583437389|61.46093548721|61.46093548721|61.043126844656|61.043126844656|61.043126844656|60.551078634353|60.551078634353|60.551078634353|60.551078634353|60.551078634353|60.551078634353|60.551078634353|60.083420043622|-62.681590298|-62.681590298|-62.681590298|-62.681590298|-62.681590298|-62.681590298|-62.681590298|-62.681590298|-63.9134326811|59.673400375229|59.673400375229|59.673400375229|58.901554183808|-61.95920924421|-61.95920924421|-61.95920924421|-61.95920924421|-61.95920924421|-61.95920924421|-61.95920924421|-61.95920924421|-62.33023134068|59.963665813678|59.963665813678|59.963665813678|59.963665813678|59.963665813678|59.963665813678|59.963665813678|59.963665813678|59.963665813678|59.535233862393|58.594337020972|58.282042117758|58.263657459333|57.6568439103|57.440380477997|-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513||-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513|-60.388651303513|-60.614057359941|-60.980620712977|-61.270133913603|-61.794036376307|58.495496479695|58.495496479695|58.495496479695|58.495496479695|58.495496479695|58.495496479695|58.495496479695|58.495496479695|58.063693490441|58.063693490441|58.063693490441|58.063693490441|58.063693490441|58.063693490441
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||-266.27704102945|-266.27704102945|-266.27704102945|-266.27704102945|-266.27704102945|-266.27704102945||-266.27704102945|-266.27704102945|-269.60087519169|-275.35932340092|-278.22468243639|-278.22468243639|-282.62020684393|-286.78577636251|270.98998287833|270.98998287833||270.98998287833|270.98998287833|270.98998287833|270.98998287833|268.48625552561|267.36695424612|265.8632865647|259.88366611573|257.7985092457|257.7985092457|256.22806298025|255.39283303958|252.40548926716|252.40548926716|252.40548926716|252.40548926716||252.40548926716|252.0597513586|252.0597513586|252.0597513586|250.04297154808|245.91752681096|242.5055844978|239.47850035884|239.47850035884|239.47850035884|238.83611127247|235.80345303603|234.36013404318|234.36013404318|232.25792600256|231.0638078224|226.7447053746|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-241.38060558946|-244.14789018268|-245.03376483514|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173||233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.2876779841|233.2876779841|233.2876779841|232.92788661209|232.92788661209|232.92788661209|232.92788661209|228.85489700334|225.17488657652|222.91793258123|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447||-237.52920071447|-237.52920071447|-237.52920071447|-239.90536502417|-239.90536502417|-239.90536502417|-239.90536502417|-239.90536502417|-240.10483300483|-246.61592417068|-270.79324860381|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.88656585338|-274.48005811508||-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218||-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218||-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.82667771414|-277.82667771414|-278.19325681346|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021||-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-280.68716025021|-288.0094177951|278.87136474195|278.87136474195|-291.24995555933|-291.24995555933|-291.24995555933|-291.24995555933|-291.24995555933|-291.24995555933|-291.24995555933|-292.08828883762|-292.617543492|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-294.75593948478|-300.16386101857|-300.16386101857|-300.16386101857|-302.00708000544|-302.215105697|-302.215105697|-305.77652430147|292.56175323356|292.56175323356|292.56175323356|292.56175323356|292.56175323356|289.97528008211|289.18923535599|288.56852261505|287.71578805195|-298.26703510581|-298.26703510581|-298.26703510581||-298.26703510581|-298.26703510581|-298.26703510581|-298.26703510581|-298.26703510581|-298.26703510581|-298.26703510581|-298.26703510581|-298.96912185594|-298.96912185594|-298.96912185594|-299.51763126757|-299.51763126757|-299.51763126757|-299.51763126757|-299.51763126757|-299.51763126757|-299.51763126757|-299.51763126757|-302.61902843478|-303.58546687942|-303.58546687942|291.93052502941|291.93052502941|291.93052502941|291.21558784192
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||90.418692064279|89.77710051006|88.463441789878|-93.139740119179|-93.139740119179|-93.139740119179||-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.361519986596|-93.361519986596|-93.361519986596||-93.361519986596|-93.361519986596|-93.361519986596|-93.361519986596|-94.754237654396|-94.754237654396|-94.754237654396|-95.250259296306|-95.761393788859|-95.761393788859|-95.761393788859|-95.761393788859|-95.761393788859|-95.761393788859|-97.2904354239|-99.061597628118||-100.03621778965|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-104.37031394754|-104.37031394754|-104.37031394754|-104.37031394754|-104.37031394754|-104.37031394754|-105.63084693938|-105.63084693938|-106.05751107758|-106.05751107758|-106.05751107758|-106.16534828671|-106.16534828671|-106.16534828671|-106.16534828671|-106.16534828671|-106.86788796858|-107.27792877042|-108.94575568133|-109.23139604919|-110.56071762898|-110.88372245512|-110.88372245512|-110.88372245512|-111.22746463045|-111.9221836047|-111.9221836047|-112.86853365949|-112.90406608412||-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-113.91507466446|-113.96397201894|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.91374998604|-115.54618557244|-115.54618557244|-115.54618557244|-115.71131757398|-117.29979762655||-119.51338809973|-121.79931729641|-126.59227003882|122.77241279562|122.77241279562|122.77241279562|121.03368114851|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|118.45113559155|117.70181481472|115.97257547502|114.81841246424|-118.55312428616|-118.55312428616||-118.55312428616|-118.55312428616|-118.55312428616|-118.55312428616|-118.55312428616|-118.55312428616|-119.4512520382|115.87790306525|115.87790306525||115.87790306525|115.87790306525|115.87790306525|115.87790306525||115.87790306525|115.87790306525|115.87790306525|115.87790306525|115.10878338765|114.14423880105|114.14423880105|112.1852685558|111.94087527551|111.94087527551|111.94087527551|111.94087527551|111.94087527551|111.94087527551|111.94087527551|111.48109245679|111.48109245679|111.48109245679|109.98547999485|109.62275385442|109.38543972633||109.38543972633|108.30493168988|107.91853210835|107.26871461181|107.26871461181|107.26871461181|106.66356711154|105.26118484873|104.77796891665|104.77796891665|104.77796891665|104.77796891665|103.15051940785|101.79002363269|-107.47184023705|-107.47184023705|-107.47184023705|-107.47184023705|-107.47184023705|-107.99695539306|-108.7863492947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|103.24630756947|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631|101.43131420631||101.43131420631|100.85090904787|99.727674278447|98.954638782286|98.437377628512|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|98.319582812039|90.868579122998|90.868579122998|90.868579122998|90.868579122998|90.868579122998|90.868579122998|90.868579122998|90.868579122998
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||-40.191344796037|-40.191344796037|-40.585380512714|-40.765423622661|-41.652970674891|-42.25996693335||-42.779064540045|-42.779064540045|-43.087293814703|-43.274395517703|-43.274395517703|-43.274395517703|-43.274395517703|-43.274395517703|-43.274395517703|-43.274395517703||-43.274395517703|-43.274395517703|-43.274395517703|-43.622729036746|-43.622729036746|-43.622729036746|-43.622729036746|-43.622729036746|-43.716715137446|-43.716715137446|-43.716715137446|-43.716715137446|-43.716715137446|-43.716715137446|-43.716715137446|41.560392989085||41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.055436281546|40.270485299808|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278||39.350000167077|37.968965927964|37.229956538816|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|36.683389737595|35.720136121454|35.720136121454||-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-38.40939389043||-39.404050835558|-40.389171668253|-40.389171668253|-40.389171668253|-40.389171668253|-40.389171668253|-40.389171668253|-40.676301395851|36.900019156769||36.900019156769|36.900019156769|36.900019156769|36.900019156769||36.900019156769|36.641016099006|36.115037597054|35.554209458424|34.411493345044|34.411493345044|34.187769196588|32.594746349209|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|35.947632567001|35.001256695404|34.815252029249|34.209013926871|34.209013926871|34.209013926871||34.209013926871|33.941412004933|33.941412004933|33.941412004933|33.941412004933|33.941412004933|32.681292040596|31.325045355437|31.015329740972|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.336198195652|-34.503276569794|-34.608086090563|-34.847873137261|-34.880412973591|-35.368987995503|-35.368987995503|-35.368987995503|-35.798320088252|-36.274709750753|-36.274709750753|-36.274709750753|-36.274709750753|-36.983597362837|-36.983597362837|-36.983597362837|-36.983597362837|-38.156524645841|-38.746634432754|-38.746634432754|-38.885151065148|-39.233867712837|-39.233867712837|-39.233867712837|-39.233867712837|-39.839009521456|-39.839009521456|-40.530564888817|-41.162017407795|-41.668205408868|-41.668205408868|-41.94911379794|-42.191129413403|-42.191129413403|-42.25903226618|-42.747712640988|-42.747712640988|-42.747712640988|-43.189404943505|-43.623769310422|-43.623769310422||-44.66607870361|-44.890974407955|-45.025614293527|-45.025614293527|-45.025614293527|-45.025614293527|-45.575958181434|-45.836642716784|-46.233440688869|-46.248601175702|-46.65177941472|-47.68697744112|-48.904417734464|-49.155187109135|-49.589006930614|-50.051080630912|-50.532846369891|-50.764829545715|-50.882256856056|-50.882256856056|-51.19306242741|-51.637847294155|-52.239829343495|-52.424298339034|-52.424298339034|-52.424298339034
00134|32524|/equities/albemarle|SnP500/R1000VALUE||-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156||-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156|-107.31327159156|-107.61965687174|-107.61965687174|-109.59402648495||-113.92463717512|-115.0951346827|-119.25999317704|-123.5066123598|-124.81045306381|-124.81045306381|-125.93860120968|-128.70313422101|-129.38959256165|-131.82038435398|-132.78431293102|120.43685753342|120.43685753342|120.43685753342|120.43685753342|120.43685753342||120.43685753342|120.43685753342|120.43685753342|120.43685753342|120.43685753342|120.43685753342|120.43685753342|120.43685753342|120.43685753342|117.56205995873|117.06066525807|117.06066525807|117.06066525807|117.06066525807|113.78630037694|112.95088291598|-127.8684709588|-127.8684709588|-127.8684709588|-127.8684709588|-127.8684709588|-127.8684709588|-127.8684709588|-127.8684709588|-127.8684709588|-129.8816331271|-130.3062609968|-134.1869586637|-135.35106274049|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073|-135.92752399073||-135.92752399073|-135.92752399073|-135.92752399073|-138.066136462|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|-138.53006945858|123.99388533157|123.99388533157|121.58812830759|115.03846955645|110.97052918924|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295||-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-130.49958767208|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-134.68262364666|-138.60813816168|-141.52024404846||-144.67802664795|-147.7205213657|-149.42780368758|133.39692765617|133.39692765617|133.39692765617|133.39692765617|133.39692765617|133.39692765617||133.39692765617|133.39692765617|133.13794973633|133.13794973633||131.37979063113|131.37979063113|131.37979063113|131.37979063113|128.66979290624|128.66979290624|126.07746375026|114.67633674345|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496||-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-135.798189822|-138.18020787853|-141.71123298692|-142.4364804591|-143.31741083619|-143.31741083619|-143.31741083619|-143.31741083619|-145.66156618857|-153.38006976206|-156.12675055485|-157.30759080228|-157.30759080228|-159.464616579|-159.464616579|-165.49234622737|-171.67539049542|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-174.02268102601|-176.54769937677|-178.96773300802|-178.96773300802|-178.96773300802|-178.96773300802|-179.73525747364|-181.82972350723|-186.24211534608|-186.24211534608|-193.41635083212|-195.20566928667|-196.73463342236|-200.58150436906|-200.58150436906|-201.02843085956|-202.50196630767|-202.50196630767|-202.50196630767|185.53610342312|185.53610342312|185.53610342312||185.53610342312|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-201.32686762514|-201.49416382742|-201.49416382742|-203.47017958906|-208.42936604053|-213.84819255968|-215.87930396923|-215.87930396923|-220.57811931911|-224.71561451136|-224.71561451136|-224.71561451136|-229.31969091578|-229.31969091578|-229.31969091578
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||120.12755151216|115.31874111431|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234||-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234||-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.06073338234|-121.39609142634|-121.69898686246|-122.2673980388|-122.2673980388|-122.2673980388|-122.2673980388|-122.2673980388|-122.2673980388|-122.2673980388|-125.70820069641||-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-125.70820069641|-127.15855900811|-127.53951048372|-131.47223127681|120.46674108927|120.46674108927|120.46674108927|120.46674108927|120.46674108927|120.46674108927|120.46674108927|120.46674108927|120.46674108927|120.46674108927||120.46674108927|119.25076261473|119.25076261473|119.25076261473|119.25076261473|119.25076261473|118.92236727795|118.92236727795|118.92236727795|118.92236727795|118.92236727795|118.92236727795|118.92236727795|118.92236727795|117.89030180067|115.18176131878|115.09268734379|115.09268734379|114.78492320313|114.78492320313|114.78492320313|-123.65704011763|-123.65704011763|-123.65704011763|-123.65704011763|-123.65704011763|-123.65704011763|-123.65704011763||-123.65704011763|-123.65704011763|-123.65704011763|-123.65704011763|-126.87054426686|-126.87054426686|-128.00624530129|-128.00624530129|-129.5141574786|-130.09962208247|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656||120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656||120.39871632656|120.39871632656|120.39871632656|120.39871632656||120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|112.37405985216|112.37405985216|112.37405985216|112.37405985216|112.37405985216|112.3139056985|108.97241463313|108.06429232105|102.80793527479|101.76574398406|101.76574398406|96.80133389748|96.80133389748|96.80133389748||96.80133389748|96.80133389748|96.80133389748|96.80133389748|96.80133389748|96.80133389748|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|-101.23252822625|-101.23252822625|-101.44170031799|-102.02098530032|-102.02098530032|-102.42776222469|-102.61585108706|-103.15142095762|-103.15142095762|-103.85019385238|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.71561177384|-106.60546502343|-106.60546502343|-106.60546502343|-107.23154967881|-107.76718927596|-108.52826506533|-110.60140659454|-115.96517109476|-117.99287326906|-117.99287326906|-117.99287326906|-117.99287326906|-117.99287326906|-117.99287326906|-118.33819143611|-120.34437881397|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776||-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.9354889424|-123.30941227094|-125.35684488234|-125.47427302397|-126.59308508808|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||114.6609805784|-121.21017042799|-121.21017042799|-121.21017042799|-121.37471204534|-121.37471204534||-122.06157823281|-122.06157823281|-122.06157823281|-122.06157823281|-122.06157823281|-122.06157823281|-122.22867836585|-122.22867836585|-122.22867836585|-123.01130956666||-123.22145264961|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-124.86613907818|-124.97960180711|-124.98314554903|-125.60647769297|-125.60647769297|-125.60647769297|-125.60647769297|-127.87219996281||-128.24524385924|-128.24524385924|-128.94582751056|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.80417292259|-130.5568580908|-131.85262089774|-132.26791488909|-132.34735856863|-132.34735856863|-132.34735856863|-132.34735856863|-132.34735856863|-133.03206238054|-133.58285626392|-133.58285626392|-135.25761783366|-135.70846332714|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179||128.2133979179|127.77907174042|127.77907174042|127.77907174042|127.77907174042|127.77907174042|125.94675607605|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595||125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|124.13005521758|121.85839502529|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|118.55763640795|118.55763640795|117.50598754258|117.48537046519|117.48537046519|117.48537046519|-125.16448601903|-125.16448601903|-125.16448601903|-125.16448601903||-127.32359747557|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327||120.24597260327|120.24597260327|120.24597260327|119.06191356282||117.20002648676|114.66375962722|113.17307071143|111.52507717801|109.78730999311|109.50923237624|107.02975892825|102.968638335|102.968638335|102.968638335|102.4279303135|100.92824509552|100.92824509552|100.92824509552|100.92824509552|100.92824509552|100.22534708982|100.22534708982|100.22534708982|100.22534708982|100.22534708982||100.22534708982|100.22534708982|100.22534708982|100.22534708982|100.22534708982|100.01205015189|98.641167004973|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.52647562671|-104.52647562671|-105.21636168878|-107.20568219733|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-108.66731103169|-109.60201298646|-109.93612624897|-109.93612624897|-110.91577275317|-110.91577275317|-111.32897708726|-111.69905925141|-112.36840137229|-112.54350454261|-113.69945040732|-114.7843870696|-114.89265680938|-114.93184164529|-116.96537821563|108.64756013395||108.64756013395|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.33596110222|-114.86023198099|-116.79248196252|-117.83358591538|-118.29571387838|-118.29571387838|-118.29571387838|-118.86968790238|-119.30742503476|-120.54936315033|-120.87762431539|-121.08319112368|-123.57160548709|-125.18483585276|-125.25100213409|-125.25100213409
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||43.487195034404|42.584936799362|41.814552365206|41.814552365206|41.735962537939|41.735962537939||41.735962537939|41.487736017632|41.125260122537|40.439177998701|40.273982575479|40.273982575479|40.273982575479|40.273982575479|39.633867002132|38.545408805877||38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781||38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|37.286003066288|36.89611366191|35.966793144174|35.653875254939|35.653875254939|35.653875254939|35.653875254939|35.624305830344|34.835340616818|32.697863042031|32.697863042031|32.697863042031|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-38.337436807073|-38.466596537074|-39.21233191009|-39.5409229543|-39.573000997807|-39.573000997807|-39.573000997807|-39.946299134097|-39.946299134097|-40.148110242245|35.171969053688||35.171969053688|35.171969053688|35.171969053688|35.171969053688|35.171969053688|35.171969053688|35.171969053688|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.513775192176|33.51040352234|33.51040352234|33.286096811185|33.286096811185|33.286096811185|33.286096811185|33.286096811185||33.286096811185|33.286096811185|32.415106720273|32.201183229985|32.201183229985|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|31.770263227227|30.734182075662|29.563258599355|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-33.733748010308|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|28.190269029676|28.190269029676|27.551364515158|27.497626832164|26.84236320195|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.999451047893||-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.618873661785|-30.652901129993|-30.652901129993|-31.429577044833|-31.429577044833|-32.347563942995|-32.347563942995|-32.763682481013|-33.606868448481|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-34.60242871186|-35.422143288684|-35.91182530835|-36.459317408181|-36.459317408181|-36.459317408181|-36.724437089073|-36.83681927269|-37.142577283308|-37.513577962604|-37.513577962604|-37.513577962604|-37.513577962604|-38.115084039599|-38.430926600463|-38.471031285399|-39.073922370401|-39.10169180348|-39.10169180348|-39.841604004463|-39.932343910821|-39.932343910821||-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-40.547048196404|-40.599774264858|-40.752804119902|-40.968117536789|-41.451240978512|37.368797313028|37.368797313028|37.368797313028|37.368797313028|37.368797313028|37.368797313028|37.368797313028|37.284674267703|37.284674267703|37.284674267703|37.284674267703|37.284674267703|36.438592915992
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||51.427117558862|50.477351105373|49.630113509144|49.412767307456|49.243073455157|48.953969734313||48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355||48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|-51.506943135781|-51.506943135781|-51.506943135781|-51.506943135781|-52.232348954878||-52.232348954878|49.966261135424|49.966261135424|49.966261135424|49.788067326374|49.783478919159|49.783478919159|49.509418902011|49.089222795693|49.089222795693|48.945385278295|48.705151572305|48.349613629534|48.067069648321|47.914252391342|47.914252391342|47.893056779971|47.43459362847|47.43459362847|47.43459362847|47.43459362847|47.43459362847|47.43459362847|-50.317575109726|-50.317575109726|-50.317575109726|-50.317575109726|-50.317575109726|-50.317575109726|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236||47.725771004236|47.294842438322|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-50.015605184966|-50.015605184966|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764||-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.557870004368|-50.661800064194|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-51.259611505501|-51.507900867454|-51.587666469141|-52.448518705947|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.530904706008|49.530904706008|49.530904706008|49.530904706008|49.530904706008|49.158226577978|48.659695087253|48.636328629187|48.14564125133|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264||-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.346477391007|-51.346477391007|48.735384195182|48.735384195182|48.735384195182|48.735384195182|47.343478870323|47.343478870323|47.343478870323|47.343478870323|47.343478870323|47.343478870323|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.031889581336|46.604098902426|46.143516600232|46.143516600232|-49.379167119909|-49.379167119909|-49.379167119909|-49.379167119909|-49.379167119909|-49.379167119909|-50.168273864244|-50.914473045577|-50.914473045577|-51.363858634354|-52.475397355161|50.075813698874|50.075813698874|50.075813698874|50.075813698874|50.057569106537|49.903690532532|49.851877004666|49.665973644304|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572||-52.266198326131|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.758848837826|-53.026223160397|-53.048853552354|-53.048853552354|-53.185391598292|-54.086824608454|-54.180387315013|-54.180387315013|-54.180387315013|-54.180387315013|-54.465427620387|-55.230200695965|-55.361888594068|53.08931334357|53.08931334357|53.08931334357|53.08931334357
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443||-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443|-166.36066789443||-166.36066789443|-166.36066789443|-166.94073793419|-168.22276138738|-170.25084839348|-170.85704973543|-171.44724032767|-171.44724032767|-171.44724032767|-171.44724032767|-171.55071413627|-171.55071413627|-171.55071413627|-171.55071413627|-171.55071413627|-172.11640678634||-172.67134069061|-173.44371598137|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|164.20819118939|161.87245801778|-171.67573126045|-171.67573126045|-174.50565887256|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|164.82990336483|164.09767315195||163.80242424326|161.82546149749|161.82546149749|159.27273296271|155.54902186828|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-165.36714566808|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539||155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|151.82271348707|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|150.51926555656|149.92383299958|148.7626880497|148.7626880497|147.95021352175|145.24884265592|145.24884265592|144.41648783871||143.8077250874|143.8077250874|143.8077250874|142.76524897813|142.53527081012|142.1343618852|142.1343618852|138.15425941482|135.48429014434||-142.38328384859|-142.38328384859|-142.38328384859|-142.38328384859||-142.38328384859|-142.38328384859|-144.2803165063|136.94116711199|136.94116711199|136.94116711199|136.94116711199|136.94116711199|136.1679692222|135.38385486087|133.03205637889|132.53642672027|132.53642672027|131.90046711459|131.45164257171|130.88014980027|130.42502379707|130.42502379707|130.42502379707|130.42502379707|129.56519418614||128.45571163912|127.63212615935|126.52941432961|126.52941432961|125.42074072105|124.07692996376|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|120.8674800638|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|117.98522456891|114.87691840868|111.16796450858|108.76724020941|108.76724020941|108.50188114359|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.34040061556|107.34040061556|107.34040061556|105.53128975324|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363||-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-113.14905863321|-113.46577204189|-113.46577204189|-113.46577204189|-113.49795589639|-113.49795589639|-113.49795589639|-113.49795589639|-113.49795589639|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.53438885848
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||45.605094338795|45.036491395522|45.018881057687|44.665979410749|44.471962508621|44.471962508621||44.471962508621|44.471962508621|44.471962508621|44.471962508621|44.471962508621|44.471962508621|44.447735849423|44.121649282291|-46.254707312188|-46.254707312188||-46.254707312188|-46.254707312188|-46.254707312188|45.259708747775|45.259708747775|45.259708747775|45.259708747775|45.259708747775|45.259708747775|44.984392071838|44.984392071838|44.932713856132|44.932713856132|44.932713856132|44.932713856132|44.932713856132||44.932713856132|44.932713856132|44.932713856132|44.773013818961|44.678752590969|44.678752590969|44.605183364898|44.261313917405|43.738681901568|43.575757253031|43.311172736861|42.867749387663|42.480833670212|42.269332614766|42.269332614766|42.269332614766|42.269332614766|42.118423584684|42.031027824332|41.715029644358|41.621699147079|41.295778279673|40.970900671436|40.970900671436|-42.741955479413|-42.741955479413|-42.741955479413|-42.741955479413|-42.741955479413|-42.972728208734|-43.145809442945|-43.460901559666|-43.634830994394|-43.634830994394|-43.634830994394|-43.634830994394|-44.202591307722|-44.642200663976|-45.097599245102|42.969372971782||42.969372971782|42.969372971782|42.969372971782|42.969372971782|42.969372971782|42.969372971782|42.778192131529|42.662989926349|42.280050377801|42.280050377801|41.890890868455|41.57987847146|41.191183565023|40.482581560217|39.94009022404|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092||-41.686523053092|-41.745612836279|-41.745612836279|-41.745612836279|-41.745612836279|-41.745612836279|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-42.005401592027|40.11259156568|40.11259156568|40.11259156568|40.11259156568|40.11259156568|40.11259156568||40.11259156568|40.11259156568|40.11259156568|40.11259156568|40.11259156568|-41.795765045283|-41.795765045283|-41.795765045283|-41.795765045283||-41.795765045283|-41.795765045283|-41.963349584073|-42.188166780969||-42.321542281306|-42.321542281306|-42.8558910361|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|41.214361480598|40.914203753874|-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775||-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775|-42.074730907775|-42.16248155843|-42.43664366681|-42.543759336375|-42.543759336375|-42.543759336375|-42.543759336375|-42.543759336375|-42.543759336375|-42.543759336375|-42.543759336375|-42.543759336375|-43.308898491223|41.357118812415|41.357118812415|41.357118812415|41.357118812415|41.357118812415|41.357118812415|41.10940074257|41.10940074257|-42.746594646805|-42.746594646805|-42.746594646805|-42.746594646805|-42.746594646805|-42.746594646805|-42.746594646805|-42.746594646805|-42.746594646805|-43.255104730784|-43.318392197862|-43.318392197862|-43.318392197862|-43.567102450546|-43.705671330753|-44.257410283953|-44.511013503505|-44.872790543717|-44.905047328915|43.26542032913|43.26542032913|43.26542032913|43.26542032913|43.203245785011|43.002081802783|43.002081802783|43.002081802783|43.002081802783|43.002081802783||43.002081802783|43.002081802783|42.906199909248|-44.315291475224|-44.315291475224|-44.315291475224|-44.315291475224|-44.315291475224|-44.315291475224|-44.315291475224|-44.315291475224|-44.315291475224|-44.537048206249|-44.775107977036|-45.267896887598|-45.356552173625|-45.704831339218|-45.704831339218|-45.704831339218|-45.749811412337|-45.964790822668|-46.08698940454|44.314605574941|44.314605574941|44.314605574941|44.314605574941
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||70.463698427273|-73.260307035381|-73.260307035381|-73.260307035381|-73.260307035381|-73.260307035381||-73.260307035381|-73.260307035381|-73.260307035381|-73.260307035381|-73.260307035381|-73.260307035381|-73.454112834162|-73.454112834162|-73.454112834162|-73.454112834162||-73.454112834162|-73.454112834162|-73.454112834162|-73.686793241706|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-73.888737872837|-74.871894746648||-74.871894746648|-75.702663745733|72.117675515552|72.117675515552|72.117675515552|72.117675515552|72.117675515552|72.117675515552|71.117974727838|70.943454775654|70.943454775654|70.919954646378|70.919954646378|70.919954646378|70.919954646378|70.919954646378|70.919954646378|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.122060358964|70.122060358964|70.122060358964|70.122060358964|70.122060358964|69.743285100208||69.743285100208|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.142115912576|69.142115912576|68.668460141442|68.42995247446|67.746209035828|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162||-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-72.387422060262|-72.422410195945|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-73.21436231091|-73.542070997582|-73.662855188964|-75.294283170301|-75.384483623061||-76.499147944487|-76.745717954677|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128||-76.960783670128|-76.973097374903|-77.000663919434|-77.482957808161||-78.001584990996|-78.001584990996|-78.410135791353|-78.410135791353|-78.735979872336|-79.443312783363|75.008540259691|75.008540259691|75.008540259691|75.008540259691|75.008540259691|75.008540259691|74.598544707312|74.598544707312|74.598544707312|73.957547097751|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503||73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.937166157503|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.796323098461|73.703689669812|73.359658240438|72.706841997704|71.632323322915|71.448694293392|-76.825171915717|-76.825171915717|-76.825171915717|-76.825171915717|-76.825171915717|-76.825171915717|-77.734634682015|-79.34181244779|-79.939515780612|-80.518350070498|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.13587430687|-81.464308142345||-82.628677765176|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-83.434331632559|-84.689812687707|-85.048682137409|-85.577428733949|-85.594571280926|-85.594571280926|-86.457856046325|-87.495392334865|-88.617552453043|83.812059148416|83.812059148416|83.812059148416|83.812059148416
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||-11.487478693688|-11.487478693688|-11.762047807331|-11.762047807331|-11.815608545537|-11.895675655201||-11.903056434146|-11.903056434146|-12.074533576542|-12.074533576542|-12.074533576542|-12.074533576542|-12.151981639392|-12.173868602654|-12.193742745608|-12.249714102447||-12.368881804053|-12.368881804053|-12.368881804053|-12.499313679342|-12.578041342311|-12.578041342311|-12.75226807971|-12.815575921748|-12.959806429251|-13.01814677618|-13.01814677618|-13.01814677618|-13.01814677618|-13.262663336839|-13.475181919828|-14.880479819791||-15.036644254809|-15.128216357899|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.435069361769|13.137298627521|13.096443171661|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|-14.30324101744|-14.30324101744|-14.30324101744|-14.30324101744|-14.509203567155|-14.509203567155|-14.811781501381|-15.028035110466|-15.08126830007|-15.08126830007|-15.08126830007|-15.376409942854|-15.536066354369|-16.004851037765|14.40430409985||14.227670908827|14.020745384316|-15.164677169074|-15.164677169074|-15.164677169074|-15.164677169074|-15.164677169074|-15.164677169074|-15.201210256452|-15.201210256452|-15.201210256452|-15.376900562572|-15.491000582694|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.326685954883|14.326685954883|14.070428638276|13.864920594754|13.803800877004|13.748003691041|13.748003691041||13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.412226537425|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303||-14.995842797568|13.350263311307|13.350263311307|13.350263311307|13.16307089267|-14.039368500137|-14.039368500137|-14.039368500137|13.439016775502||13.439016775502|13.439016775502|13.439016775502|13.439016775502||13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.323352129607|12.897471413382|12.897471413382|12.729377412677|12.729377412677|12.729377412677|12.379308011664|12.040195109095|12.040195109095|11.636883234146|11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.449152629996||11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.086835933421|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.256905203744|-12.256905203744|-12.328283872521|-12.398037475917|-12.546830223634|-12.546830223634|-12.602589499767|-12.796530208244|-12.796530208244|-13.170346306741|-13.170346306741|-13.178162467678|-13.421567797981|-13.421567797981|-13.421567797981|-13.421567797981|-13.629796868487|-13.629796868487|-13.629796868487|-13.629796868487|-13.689448908208|-13.689448908208|-13.689448908208|-13.689448908208|-13.870862588027|-13.870862588027|-14.059847470499|-14.16649778284|-14.239100939798|-14.239100939798|-14.239100939798|-14.438445098718|-14.459105711866|-14.639561526962|-15.095599276794|-15.095599276794|-15.095599276794|-15.211777058987|-15.3855576414|-15.3855576414||-15.707842073852|-15.737620087515|-15.737620087515|-15.737620087515|-15.737620087515|-15.737620087515|-15.813844702918|-15.978604977086|-16.248432992682|-16.248432992682|-16.248432992682|-16.53770300943|-16.909947894219|-16.938275308746|-16.97459939691|-16.97459939691|-17.23455475406|-17.271403156084|-17.271403156084|-17.271403156084|-17.361400134232|-17.361400134232|-17.504055454628|-17.823395095816|-18.159972120202|-18.159972120202
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||227.45482110035|226.92038397272|225.7164702358|225.38352351686|225.38352351686|225.38352351686||225.38352351686|223.15280316163|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276||-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-238.48589778378|-240.36933894108|-243.34496132477|-244.12298559198|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602||233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|231.98588502794|230.79666156669|230.20993178706|230.20993178706|230.20993178706|230.20993178706|225.52992909066|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|221.20429000711|216.40138837867|213.59466416197|-228.3112458177|-228.3112458177|-228.3112458177|-228.3112458177|-228.3112458177|-228.47384144946|-228.88199909179|-229.2822060981|-229.2822060981|-229.2822060981|-229.2822060981|219.97860089846|219.97860089846|219.97860089846||219.97860089846|219.97860089846|219.97860089846|219.97860089846|219.97860089846|219.97860089846|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|214.1460290319|210.7359173525|210.7359173525|210.7359173525|210.7359173525|209.7126910674|208.6963233404|207.68564260587|205.6454257507|205.6454257507|203.98852067732|203.07729704029|203.07729704029||203.07729704029|202.15089936835|202.15089936835|202.15089936835|202.15089936835|201.28655736294|198.6545015689|196.29333860303|194.41037307211|193.73041381249|193.48546175834|191.46008021592|191.46008021592|191.16730951997|189.81978516813|187.3858666446|179.18429745858|-187.85692179466|-187.85692179466|-187.85692179466|-187.85692179466|-187.85692179466|180.21613096939|180.21613096939||180.21613096939|180.21613096939|180.21613096939|180.21613096939|180.21613096939|180.21613096939|179.94624576438|179.94624576438|179.94624576438||179.94624576438|179.82638825165|178.16654087423|177.0378252281||176.27531287551|175.53070460001|175.53070460001|175.53070460001|172.85133288347|169.84941443297|168.4332686408|166.57093897697|166.57093897697|166.57093897697|166.57093897697|166.57093897697|166.57093897697|166.57093897697|166.57093897697|164.96798717574|162.51748246171|161.18275842642|158.48251268572|158.07791592391|158.07791592391||156.93796535897|156.75389160845|156.75389160845|154.15155521734|152.04588949795|151.16321163834|149.94495286612|147.19994745948|145.89887842313|145.68589352651|145.57487603342|145.14875667532|144.41368418514|144.41368418514|-152.53235869121|-152.53235869121|-152.53235869121|-152.53235869121|-152.60169320318|-154.20410352518|-154.7884475475|-155.07088166175|-155.07088166175|-156.03098721965|144.61841898418|144.61841898418|144.61841898418|-153.63729289348|-153.63729289348|-153.63729289348|-153.63729289348|-153.63729289348|-153.63729289348|-153.63729289348|-153.63729289348|-153.63729289348|-154.76865687167|-156.17784706525|-157.14512747811|-157.14512747811|-157.60958140742|-158.91065092497|-159.67425060728|-161.3979659661|-163.18802808218|-164.28373256471|-164.28373256471|-164.28373256471|-164.28373256471|-164.28373256471|-164.28373256471|-164.28373256471|-164.28373256471|-164.28373256471|-164.30526898466|-165.99029300569|-166.51723891503||-166.51723891503|-166.51723891503|-166.51723891503|-166.51723891503|-166.51723891503|-166.51723891503|-167.22427103557|-167.22427103557|-168.17974220423|-168.5450546848|-168.5450546848|-170.51195023978|-171.07905529301|-172.79197129453|-173.43694316267|-173.43694316267|-173.82438163094|-173.83328783135|-173.83328783135|-175.41051424161|-175.41051424161|-175.41051424161|-176.15008725949|-176.15008725949|-176.15008725949|-176.15008725949
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||197.6362658703|191.69307234151|187.47070736455|187.47070736455|187.47070736455|187.47070736455||187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455||187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.21878777132|184.52421189001|183.2317476036|183.2317476036|183.2317476036|183.2317476036||183.2317476036|183.2317476036|183.2317476036|183.2317476036|183.2317476036|183.2317476036|182.26670771195|181.3911108502|174.97179142725|172.56199515408|172.52499765312|172.52499765312|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.34539834606|-183.34539834606|-183.34539834606|-183.84044013142|-184.91438012784|-185.03375949535|-188.33250532849|-191.00501199015|-191.26585075864|-193.74927512814|-197.63391443546|-199.4500311664|-199.4500311664|-201.32447971804|-202.21471702296|-202.21471702296|-203.22801962648|-204.89223895661||-204.89223895661|-204.89223895661|-204.89223895661|-204.89223895661|-204.89223895661|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|190.96404182241|190.96404182241|190.96404182241|186.45505175905|183.49893904082|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492||-199.26662588492|-200.14744310406|-200.14744310406|-200.14744310406|-204.53893898746|-204.53893898746|-204.53893898746|-204.53893898746|-204.53893898746|-204.53893898746|-206.96993349681|-209.02436254962|-209.46885302607|-209.46885302607|-209.93427958029|-211.05753320607|-212.77697493138|-212.86775511175|-215.50806425313|-215.96032891719|-215.96032891719|-217.21202623015|-219.07948135408|205.50903282361||205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361||205.50903282361|205.50903282361|203.76114188517|203.63849969799||202.81666507648|201.05452989976|201.05452989976|201.05452989976|201.05452989976|201.05452989976|201.05452989976|200.29215591524|200.29215591524|200.29215591524|200.29215591524|200.29215591524|200.29215591524|197.16628062034|196.56948033201|195.86136734074|194.16484951515|194.12594990752|189.98910358241|188.55789765043|186.32228221034||186.32228221034|184.795839724|184.76852496398|184.76852496398|183.0894750305|181.28997693548|179.39497084628|174.19408271647|174.19408271647|174.19408271647|174.19408271647|174.19408271647|174.19408271647|174.19408271647|168.98675291115|163.89362231421|161.26041212266|157.66102833446|157.66102833446|156.02373708533|156.02373708533|156.02373708533|156.02373708533|156.02373708533|156.02373708533|156.02373708533|156.02373708533|156.02373708533|-168.95744435709|-168.95744435709|-168.95744435709|-168.95744435709|-168.95744435709|-168.95744435709|-168.95744435709|-169.09993868317|-171.41786671177|-172.59754891339|-172.59754891339|-172.59754891339|-172.59754891339|-175.10727633308|-176.06864440519|-179.65627084924|-184.79811547811|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426||-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-187.11529761426|-189.12366560955|-191.07601079961|-195.30506293002|-197.09164904988|-197.09164904988|-197.09164904988|-197.09164904988|-197.09164904988|-197.09164904988|-197.60038573471|-197.60038573471|-197.60038573471|-197.60038573471|-197.60038573471|-197.60038573471|-197.60038573471
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||131.16370269861|128.1455462995|125.08533346022|125.03410565316|125.03410565316|125.03410565316||125.03410565316|125.03410565316|125.03410565316|125.03410565316|125.03410565316|125.03410565316|125.03410565316|125.03410565316|124.64924752217|124.64924752217||124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.64924752217|124.25250643604|-131.24523627182|-131.24523627182|-131.24523627182|-131.24523627182|-134.15374127384||-134.67401441993|128.4185379677|128.4185379677|128.4185379677|128.4185379677|128.4185379677|128.4185379677|128.4185379677|128.4185379677|128.4185379677|128.4185379677|126.53392205558|125.22881089672|124.25590008083|122.26600337893|120.95472204321|117.06755586457|117.06755586457|115.69246284843|115.69246284843|-121.63201552366|-121.63201552366|-121.63201552366|-121.63201552366|-121.63201552366|-121.63201552366|-121.63201552366|-121.63201552366|-121.63201552366|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563|-123.41153451563||-123.41153451563|-123.41153451563|-123.41153451563|-124.14725538494|-124.26145029594|-124.26145029594|-124.26145029594|-124.72147664378|-124.72147664378|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-124.98638782318|-125.45896423984|-126.90301777178|-127.52849938455|-127.52849938455|-127.52849938455||-127.52849938455|-127.52849938455|-127.52849938455|-128.33786791764|-128.51067182964|-128.51067182964|-128.51067182964|-129.59101102903|-129.59101102903|-129.80223335773|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-132.49230243599|-132.49230243599|-132.49230243599|-132.49230243599|-134.08922631913|128.27964132063|128.27964132063||128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063||128.27964132063|128.27964132063|128.27964132063|128.27964132063||128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|126.04284768422|126.04284768422|126.04284768422|126.04284768422|126.04284768422|125.83696945322|125.83696945322|125.83696945322|125.00242285243|125.00242285243|124.51936058989|124.13717765561|124.13717765561|123.66292778935||123.66292778935|123.17727437176|123.17727437176|123.17727437176|123.17727437176|120.71586275275|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|114.29676627692|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-125.25903592783|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-129.53003923745|-131.47462762562|-132.4834733933|-135.19219313394|-138.03743861263|-138.27270299136|-139.20911429921|-141.76956625558|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.35918227385||-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.99836720975|-146.10650030277|-147.0983226156|-147.10451680566|-147.10451680566|-147.10451680566|-147.10451680566|-148.03668405111|-149.15579046505|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||423.21194907093|422.30826616048|422.30826616048|422.30826616048|422.30826616048|422.30826616048||422.30826616048|422.30826616048|422.30826616048|422.30826616048|422.30826616048|422.30826616048|422.30826616048|422.30826616048|421.3358119559|421.3358119559||421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559||421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|420.68979174028|415.78311312343|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-438.53693858607|-438.53693858607|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483||418.96003482483|415.10669695164|413.44466470375|412.39651208833|412.39651208833|412.39651208833|408.67530172086|406.69815527307|401.81404629137|396.97899703564|396.97899703564|396.97899703564|395.42792704663|395.42792704663|395.42792704663|395.42792704663|393.41285073052|392.76204063374|390.46710745968|390.46710745968|390.46710745968|390.46710745968|387.73845510657|386.81548553236|385.85188734011|379.22710823434|376.40680428223|376.40680428223||376.40680428223|375.7766978025|375.7766978025|375.7766978025|375.7766978025|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322||369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|367.55078034024||367.55078034024|367.55078034024|363.34948120758|363.24521667597||363.24521667597|363.24521667597|363.24521667597|363.24521667597|361.37112031303|361.37112031303|359.19291756244|355.44323807393|352.11359745303|346.92261967437|340.24290301818|340.00739251467|340.00739251467|340.00739251467|340.00739251467|340.00320393611|335.99764272154|335.99764272154|335.99764272154|335.99764272154|335.99764272154||334.61966304184|332.86235787472|331.45673013715|331.45673013715|327.47775380908|325.68083485297|323.01927681688|316.9264072922|314.61684720021|314.34058508524|314.34058508524|314.34058508524|314.34058508524|314.34058508524|302.94286404328|-330.51807589851|-330.51807589851|-330.51807589851|-330.51807589851|-330.51807589851|-330.51807589851|-334.21454238109|-334.21454238109|-334.65504878552|314.7654991368|314.7654991368|314.7654991368|-334.97710792449|-334.97710792449|-334.97710792449|-334.97710792449|-334.97710792449|-334.97710792449|-334.97710792449|-334.97710792449|-334.97710792449|-337.80873862269|-342.44581424928|-343.61154688959|-343.61154688959|-343.61154688959|-347.47051216899|332.47891196047|332.47891196047|332.47891196047|332.47891196047|332.47891196047|332.47891196047|332.47891196047|331.08072364369|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138||-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-348.58933796138|-352.27704116206|-354.64337106657|-356.93434348198|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341|339.29645843341
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||-232.04544937604|-232.04544937604|-233.42317933129|-233.42317933129|-233.42317933129|-233.42317933129||-234.75052907789|-234.75052907789|-237.78337306804|-239.14263979403|-241.0923791087|228.77288444178|228.77288444178|228.77288444178|225.97410978673|225.97410978673||225.03457402519|224.99049219869|224.99049219869|224.99049219869|224.99049219869|224.99049219869|224.99049219869|224.99049219869|222.20443380963|220.40659712301|218.3984408748|216.36159890358|214.42667648795|-225.76979767773|-225.76979767773|-225.76979767773||-226.23496377384|-226.23496377384|-226.23496377384|-228.59218319163|-230.3354707107|-231.19059089655|-231.8114312913|-232.36186237092|-232.51484446785|-234.83648676631|-235.26332595345|-235.66591779388|-235.72120074477|-235.72120074477|-235.72120074477|-235.72120074477|-239.21511945952|-240.61401992627|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-246.340763497|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383||235.77001441383|235.77001441383|234.54529426786|234.08421164854|234.03301060314|233.6897069274|233.6897069274|231.49551278338|229.7439045507|228.84429896023|228.84429896023|228.84429896023|228.84429896023|228.78283906144|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|226.27963621411|226.27963621411|226.27963621411|226.27963621411||226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|224.87660710063|224.87660710063|224.87660710063|222.0485318586|222.0485318586|211.19336927431|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.60128808488||210.34864749367|208.79461690513|205.264011188|202.62737818832|202.62737818832|202.62737818832|202.44595293492|202.44595293492|198.16161128647||196.55734519569|196.08983060616|195.55593313635|195.55593313635||195.55593313635|195.55593313635|195.55593313635|195.55593313635|195.55593313635|195.55593313635|195.55593313635|195.55593313635|194.87909332316|194.71658268475|194.71658268475|194.71658268475|194.71658268475|194.71658268475|194.71658268475|194.71658268475|192.91445122184|192.91445122184|192.91445122184|192.91445122184|191.10271496709||189.69496795795|188.40551707106|187.49520074891|187.49520074891|187.49520074891|187.49520074891|187.49520074891|187.49520074891|186.31438151518|186.05564177673|186.05564177673|185.6596042121|184.82472646537|184.82472646537|181.62327025365|181.62327025365|181.62327025365|181.62327025365|181.62327025365|181.62327025365|181.62327025365|181.06140542506|180.7982687394|180.7982687394|180.7982687394|180.18558061567|179.78679810258|179.78679810258|179.78679810258|179.04694621532|177.69908909112|177.69908909112|177.23972801354|177.23972801354|177.23972801354|177.23972801354|177.23972801354|177.23972801354|177.23972801354|177.23972801354|177.23972801354|177.23972801354|176.80497343437|176.12608657828|174.69065450022|172.88100489852|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166|-181.41989142166||-183.37876814457|-185.2191840129|-186.54550370461|-186.54550370461|-186.54550370461|-186.54550370461|-186.54550370461|-186.54550370461|-188.45555675567|-189.46894781392|-190.00716169455|-191.3349049685|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-193.63394969223|-194.50772903493
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||-172.69546416171|-172.69546416171|-172.69546416171|-172.69546416171|-173.75384002124|-173.75384002124||-174.29961507599|-174.29961507599|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158||-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158||-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-174.90861503158|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-177.09345529455|-182.60861521714|-183.91618443588|-184.9788210244|-185.49427634638|-185.49427634638|-185.64990713782|-185.64990713782|-185.64990713782|-185.64990713782|-186.27935052124|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462||177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|176.47239172896|176.47239172896|176.47239172896|175.22523789298|175.22523789298|175.14448084447|175.14448084447|175.14448084447|175.14448084447|174.49665233397|174.00379681913|174.00379681913|174.00379681913|172.72589074603|171.50322258728|170.84207107229|170.84207107229|170.84207107229|169.91007350996|169.07423532357|165.91149285491|165.46783288535||165.46783288535|164.04728607134|162.23297441222|160.68843184255|160.68843184255|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144||159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144||159.68456590144|159.52162528003|159.07858588922|158.98620189812||158.16966379115|157.2150351906|157.2150351906|157.2150351906|156.75482999545|156.75482999545|156.53925473669|154.19305756334|153.26478187512|152.64754392781|151.08631878074|150.4405486046|150.4405486046|150.08099710632|150.08099710632|149.8457230791|149.8457230791|149.8457230791|149.8457230791|149.8457230791|149.8457230791||149.02747358045|148.1688589913|147.91428702213|147.67310018382|146.33399443981|146.0622102459|145.84467672857|142.99408525396|141.58899385586|140.13081955528|139.3103602155|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-147.15136209246|-147.79347212222|-147.79347212222|-149.18774649729|-149.73221595673|-151.41690241394|-153.10210955472|-154.25900864967|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-156.2501925256|-156.60076764183|-156.64862837347|-157.63096686175|-157.63096686175|-157.63096686175|-157.63096686175|-158.56843715277|-158.56843715277|-158.56843715277|-158.56843715277|-158.60285294604|-158.60285294604|-159.79706099907|-160.56896446457|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787||-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-161.69665275312|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||66.415965265895|66.278574196128|65.908378830252|64.976907348961|64.855808989235|64.855808989235||64.855808989235|64.855808989235|64.855808989235|64.855808989235|64.855808989235|64.855808989235|64.855808989235|64.855808989235|64.855808989235|64.855808989235||64.515899199057|64.359914408856|64.359914408856|64.359914408856|-68.790840563824|-68.790840563824|-68.790840563824|-68.790840563824|-68.790840563824|-68.790840563824|-68.790840563824|65.21185340596|65.21185340596|65.21185340596|65.21185340596|65.21185340596||65.21185340596|64.573173943633|64.191304992167|63.794779696429|63.10197757611|62.92324372144|62.92324372144|62.029159131|60.523509730178|60.316431538654|60.316431538654|59.771589191305|58.822877362422|58.793752514711|58.020835703602|57.033704777548|56.931550781844|56.931550781844|56.931550781844|56.519501784243|55.781669301896|54.596261000815|-58.784760665905|-58.784760665905|-58.784760665905|-58.784760665905|-59.168781917448|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.596462101606||55.596462101606|55.596462101606|55.596462101606|55.596462101606|55.042735253073|54.696372732297|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.853727236273|53.028585953715|52.718985181387|52.356094154314|52.110660535976|51.98351158796|51.575570474049|51.190076388673|50.886579018175|50.886579018175||50.886579018175|50.622749933816|50.622749933816|50.622749933816|50.622749933816|50.379168017282|50.118519976817|49.424466454411|49.148849844297|49.148085081235|49.148085081235|49.016441099458|49.016441099458|49.016441099458|48.316676404677|48.316676404677|48.316676404677|48.316676404677|-49.087185116877|-49.087185116877|-49.087185116877|-49.087185116877|-49.087185116877|-49.087185116877||-49.087185116877|-49.087185116877|-49.087185116877|-49.087185116877|-49.087185116877|-49.087185116877|-49.114649900982|-49.628498643845|48.197484085794||48.197484085794|48.197484085794|48.149985072608|48.048316264147||47.917857502737|47.917857502737|47.917857502737|47.917857502737|47.917857502737|47.917857502737|47.1076187015|46.431243247503|46.136935254726|45.664928035376|44.958255322374|44.659171563163|44.651300728072|44.406749518959|44.406749518959|44.406749518959|43.846944155791|43.781050909999|43.593388492799|43.53375217323|43.53375217323||43.372502558811|43.153335828895|42.995846277542|42.995846277542|42.779828290219|42.67203206936|41.970591968071|41.255104111049|40.89844920725|40.754944563909|40.344381068596|40.156088091278|40.156088091278|40.06454279836|-41.895108478225|-41.895108478225|-41.895108478225|-41.895108478225|-41.895108478225|-41.895108478225|-41.895108478225|-41.895108478225|-42.133451321563|-42.445503290981|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.847821153093|-42.918136081087|-43.354596094939|-43.60232602739|-43.807586051619|-44.311397547977|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578|42.695127167578||42.695127167578|42.592919312446|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767|42.491997902767
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933||511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933||511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|511.47385692933|508.31094848159|507.17795816472|507.17795816472|503.63081641784|494.77366781886|-534.4134364342|-534.4134364342|-542.53935021552||-549.04430058788|526.39622692795|526.39622692795|524.3576033468|524.3576033468|524.3576033468|522.74069032349|519.14691128247|519.14691128247|519.14691128247|519.14691128247|514.23285891737|513.12649268272|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|506.77010307623|506.77010307623|504.27652105041|503.12446905449|502.28328118142|-522.09989800809|-522.09989800809|-522.09989800809|-522.09989800809|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|501.34436581533||501.34436581533|500.11506751291|496.53128798007|496.53128798007|496.53128798007|493.78336739539|492.51067717868|491.68130729815|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.46717845449|489.46717845449|489.46717845449||487.74934568945|486.49994267958|484.39661065464|484.39661065464|481.95540493203|478.58796043608|476.56839794819|472.08462232687|466.34340009051|466.34340009051|466.34340009051|466.15995013073|466.15995013073|459.36695678317|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|464.77360628116|464.77360628116|464.77360628116||464.77360628116|464.77360628116|464.77360628116|464.77360628116|464.77360628116|464.77360628116|464.77360628116|462.03466731164|456.33835130144||456.33835130144|456.33835130144|456.33835130144|456.33835130144||456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.20702994037|456.20702994037|456.20702994037|456.20702994037|456.20702994037|456.20702994037|456.20702994037||451.69725399733|442.78805436824|438.02394665319|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|437.27185158094|433.30651796483|432.77672438149|-459.99275713117|-459.99275713117|-459.99275713117|-459.99275713117|-459.99275713117|-459.99275713117|-459.99275713117|-459.99275713117|-460.79698064759|-461.40082335952|-462.02394825405|-462.02394825405|-462.02394825405|-462.02394825405|-462.02394825405|-462.02394825405|-462.02394825405|-462.02394825405|-462.02394825405|-465.72272190988|-466.4131248458|-466.4131248458|-466.4131248458|-466.4131248458|-468.61627329273|-468.61627329273|-468.61627329273|-468.61627329273|-468.61627329273||-468.61627329273|-475.82139734078|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856|447.4975361856
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||82.645265249398|80.210572194156|-84.655941067868|-84.655941067868|-84.655941067868|-84.655941067868||-85.168816155776|-85.168816155776|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587||-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.324695214587|-85.354191072878|-85.354191072878|-85.829309473136|-85.829309473136|-85.829309473136|-85.829309473136|-85.829309473136|-85.829309473136|-85.829309473136|-87.75673379909||-88.391369395907|-88.575686301849|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-88.730461212419|-89.586244309856|-89.586244309856|-89.586244309856|-89.586244309856|-89.586244309856|-89.586244309856|-89.586244309856|-89.586244309856|85.348564897656|85.348564897656|85.348564897656|85.348564897656|85.348564897656|85.348564897656|85.348564897656|85.348564897656|85.348564897656|85.348564897656||85.228684304687|85.156634956317|85.156634956317|85.156634956317|85.156634956317|84.515703048658|82.914162360244|82.822576644561|82.822576644561|82.822576644561|82.448140173645|82.170590560324|82.170590560324|82.170590560324|82.170590560324|81.536761779131|80.739450534922|80.739450534922|80.739450534922|79.335637923459|79.118488175317|78.743596243245|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651||-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202||-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-83.192158026677|-83.241043199315|-83.241043199315|79.336315242561||79.336315242561|78.976973736851|78.742985209457|78.30331469535||78.029794597616|77.45255141787|76.87672398413|76.334136251219|76.228560922252|76.228560922252|76.228560922252|75.283837091906|75.283837091906|74.678012521159|74.678012521159|73.542789520037|73.455880126702|72.821392011921|72.821392011921|72.306149006965|72.306149006965|72.306149006965|72.306149006965|72.306149006965|72.306149006965||72.147940001093|71.861620729792|71.861620729792|71.861620729792|71.121485366777|71.121485366777|70.7477635701|68.50918550839|67.72992674896|66.928802843928|66.928802843928|66.928802843928|66.928802843928|66.928802843928|66.489781242874|64.483640518747|-70.38741349678|-70.38741349678|-70.38741349678|-70.38741349678|-70.38741349678|-71.467681985219|-71.700758727744|-72.025840742008|-72.983715885896|67.258744994777|67.258744994777|66.63249693091|65.587394397544|65.587394397544|65.587394397544|65.176552314546|63.46869575831|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.823298196497|-69.586271847291|-70.668817954057|-70.668817954057|-70.915356588357|-70.973173512345|-71.451302410635|-71.521446309126|-73.003131956564|69.742637011385|69.742637011385|69.742637011385|69.742637011385|69.742637011385||69.742637011385|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-73.102487314897|-74.170543817631|-74.474740150966|-74.474740150966|-75.151931263117|-75.989927372566|-76.454288232017|-76.454288232017|-76.454288232017|-76.454288232017|-76.454288232017|-76.454288232017|-76.543002314594|-76.543002314594|-76.543002314594|-76.998502818687
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||286.21218623146|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929||285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929||285.77033778929|284.05705019394|282.33282710622|281.3664746981|278.90107703001|275.70508972572|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-291.76969286153|-293.97355467687||-294.5511674551|-296.58789588652|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-300.11147496606|-300.11147496606|-300.11147496606|-300.11147496606|-300.11147496606|-319.14158161377|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-323.78493439957|-324.1965817059|-327.90953705983|-331.47021350018|-333.41016478881|-333.41016478881|-333.41016478881|-335.07852104355|322.64617112422|322.64617112422|322.64617112422||322.64617112422|319.34425474034|315.65139734333|315.55572808655|314.937471108|312.91496966101|310.84167059503|308.43232937479|307.94771562565|307.94771562565|307.45634954228|306.54149243847|305.95277826008|303.34102916436|303.34102916436|303.34102916436|302.38681290854|302.38681290854|302.38681290854|302.38681290854|302.38681290854|302.38681290854|300.01753594244|300.01753594244|298.86160169006|296.85482666625|296.21415962459|296.21415962459||296.21415962459|295.0759090043|295.0759090043|295.0759090043|294.95821757857|292.13748249018|-312.40503721745|-312.40503721745|-312.40503721745|-312.40503721745|-312.40503721745|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|-307.64881184946|-307.64881184946|-307.64881184946||-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-308.99973086823|-308.99973086823|-309.07964941294||-309.07964941294|-310.56358627369|-310.56358627369|-312.14880523736||-312.47683715881|-315.52000860595|-315.52000860595|-330.5447945719|-330.5447945719|-330.5447945719|-344.0992085277|320.54336157784|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076||318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|315.92080715583|311.57921715232|309.46969393063|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-327.09894084537|-329.08817219146|-329.08817219146|-329.08817219146|-329.08817219146|-332.54351896056|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-337.20632933442|-342.00146991748|329.35326742517|329.35326742517|329.35326742517|329.35326742517|329.35326742517|329.35326742517|329.35326742517|326.53002309123|323.22951613912|323.22951613912|323.22951613912|322.63334943464|321.66550718647|321.66550718647|321.66550718647|321.66550718647|321.66550718647|321.66550718647||321.66550718647|320.48944564773|319.01006249271|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.86336041406|-336.38346333984|-337.32856332465|-339.01956411755|-339.01956411755|-339.01956411755|-339.01956411755|-345.25238560946
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897||-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897||-30.479342580897|-30.479342580897|-30.512047583375|-31.302273863459|-31.329871331968|-31.329871331968|-31.329871331968|-31.329871331968|-31.407911154207|-31.447402367521|-31.512113979049|-31.737327644721|-31.737327644721|-31.737327644721|-31.737327644721|-31.968108992389||-31.968108992389|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.870869956339|-33.465389183191|-34.528486811483|-34.5444464397|-34.5444464397|-34.5444464397|-34.5444464397|-34.787717257558|-35.009129641916|-35.283247068666|-35.283247068666|-35.465274257949|-35.582528241797|32.552114921595|32.552114921595|32.552114921595|32.552114921595|32.552114921595|32.552114921595|32.545127292238|32.487665383641|32.423104622435|32.303171531438|31.917413914733||31.626928631305|31.626928631305|31.626928631305|31.626928631305|31.259674491999|31.259674491999|30.703661431336|30.382735876533|30.320474135986|30.320474135986|30.320474135986|30.032470584038|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209||-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-33.298569847675|-33.903967302741|-34.718852698474||-35.587726413061|-35.587726413061|-35.619029163045|-36.538920639535|-36.603802202565|-37.213668715537|-37.740744365123|34.934003226921|34.934003226921||34.934003226921|34.934003226921|34.934003226921|34.37197957322||-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-37.155918817895|-37.155918817895|-37.155918817895|-37.615998512261|-38.673055920063|-39.032839122811|-39.257843700216|-39.257843700216|-39.257843700216|-39.257843700216|-39.257843700216|-39.257843700216||-39.257843700216|-39.700098605763|-39.700098605763|-39.700098605763|-39.700098605763|-40.208533465796|-40.208533465796|-40.208533465796|-40.276703079468|-40.495503540311|-41.106115680572|-41.765684504903|-42.493420318862|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|39.33581471601|38.877328927417|37.947587180026|-41.446073827999|-41.446073827999|-41.446073827999|-41.446073827999|-41.446073827999|-41.446073827999|-41.730858813675|-42.224011115401|-43.04667820331|-43.947421861981|-44.234561502656|-44.234561502656|-44.234561502656|-44.234561502656|-44.234561502656|-44.277846826139|-44.518162317875|-45.611847740415|-45.731794515807|-45.731794515807|-45.731794515807|-45.731794515807|-45.731794515807|42.736374062626|42.736374062626|42.736374062626|42.736374062626|42.736374062626|42.736374062626||41.905137771068|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.935468099445|40.783571405579|40.783571405579|38.61413299911|38.61413299911|38.549867761056|37.50596590828|37.251696651025|37.251696651025|37.251696651025|36.557277311567
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||8.0655289848403|8.0216990797338|7.9319246312467|7.9319246312467|7.9319246312467|7.9319246312467||7.9319246312467|7.9319246312467|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521||-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|-8.333110910521|7.9319214843788||7.9319214843788|7.9319214843788|7.9319214843788|7.9319214843788|7.8776903707758|7.8635446847562|7.851716233744|7.7916289451539|7.7519012717883|7.7519012717883|7.7519012717883|7.7519012717883|7.7519012717883|7.7519012717883|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.5700851577699|7.5700851577699|7.5700851577699|7.5700851577699|7.5700851577699|7.5700851577699||7.5700851577699|7.4384283112354|7.4082538338576|7.3752820196057|7.3728132184241|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948||-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.9466553576602|-7.9466553576602|-7.9466553576602|-7.9466553576602|-7.9466553576602|-7.9466553576602|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0844310032989|7.4959749127122||7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122||7.4959749127122|7.4959749127122|7.4508056005606|7.3461730569346||7.3021368284737|7.1845823594713|7.1845823594713|7.0881469855468|7.0045531499424|7.0045531499424|7.0045531499424|6.7439479019949|6.6568446715989|6.6568446715989|6.6568446715989|6.6568446715989|6.6568446715989|6.6568446715989|6.6568446715989|6.4803828487041|6.4255480954238|6.4255480954238|6.3139421089036|6.2960470366856|6.2769965251707||6.2191627644193|6.0412919678834|5.9675462685853|5.9507679501433|5.9507679501433|5.9507679501433|5.9507679501433|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.4655777360422|-6.5623086983873|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.6625135243308|-6.9339042041447|-6.9941538849075|-6.9941538849075|-6.9941538849075|-6.9941538849075|-6.9941538849075|-7.0873933145955|-7.2498814341707|-7.3207011565808|-7.3207011565808|-7.3207011565808|-7.3913347837267|-7.4989878195055|-7.4989878195055|-7.4989878195055|-7.6838754567313|-7.6895836627934|-7.7912038472464|-7.7985598143792|-7.8294531788446|-7.8294531788446|-7.8294531788446|-7.8294531788446|-7.9099481333204|-8.0360533913979|-8.0839482900179|-8.1327204038343||-8.1658003914843|-8.1992226826361|-8.2833031799187|-8.3325589393896|-8.3552271347628|-8.3552271347628|-8.3644895254497|-8.3644895254497|-8.3644895254497|-8.3644895254497|-8.3644895254497|-8.4044330052672|-8.5099256758489|-8.5558893685647|-8.6094758624548|-8.6094758624548|-8.6094758624548|-8.6094758624548|-8.6094758624548|-8.6094758624548|-8.6094758624548|-8.6094758624548|-8.7338622537712|-8.8331797351947|-8.9638113170322|8.4011586380648
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||-75.865420168157|-75.865420168157|-75.865420168157|-75.865420168157|-75.865420168157|-75.865420168157||-75.865420168157|-75.865420168157|-75.865420168157|-75.865420168157|-75.865420168157|-75.865420168157|-77.116197508522|-77.116197508522|-77.116197508522|-77.116197508522||-77.116197508522|-77.116197508522|-78.955222573487|-81.141353888212|-82.469285217588|-84.019204051036|78.655667031096|78.655667031096|78.655667031096|78.655667031096|78.655667031096|78.502405286152|77.289835722059|77.289835722059|77.289835722059|77.289835722059||77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|77.076695529132|76.809249373018|76.809249373018|76.00472669661|73.383024322324|69.74836149407|-75.763145205493|-75.763145205493|-75.763145205493|-75.763145205493|-75.763145205493|-75.763145205493|-75.763145205493|-75.763145205493|-75.763145205493|-76.137382663086|-77.55404214152|-79.045042771855|-80.901715564241|-81.454128794659|-81.856704709698|-81.856704709698|-81.856704709698|-81.856704709698|-81.856704709698|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489||-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-82.653109977489|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-83.353152201414|-84.26044689046|-84.48703516102|-84.48703516102|-84.925593250065||-86.240106442536|-87.73568830736|-87.73568830736|-88.230207128078|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|79.518431020656|-86.148530598789|-86.148530598789|-86.148530598789|-86.148530598789|-86.148530598789|-86.148530598789|-86.268368637462|-87.059575517861|-87.673973780968||-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|84.220531703049|84.220531703049||84.220531703049|83.650811355438|83.251454637146|82.484671802097||81.981856048961|81.139846259642|80.647815458922|80.647815458922|79.344692727847|79.344692727847|77.529102878354|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363||-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-86.343778684827|-86.343778684827|-87.81119595728|-87.81119595728|-87.81119595728|-93.99410778904|-94.532289586244|-94.532289586244|-95.864768648344|-97.729061939341|-97.729061939341|-99.02396101645|-99.694676024951|-100.41186291116|-100.57123943322|-102.24637302815|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-103.46078059317|-103.46078059317|-103.84574351227|-103.84574351227|-103.84574351227|-103.84574351227|-105.2069392195|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887||96.391970917469|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-104.26165298994|-104.29045173389|-106.4649458115|-106.93604810422|-108.92921784394|-111.88635373637|-112.33150318514|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||60.518997619897|60.514163386325|59.592732449496|-63.448486300916|-63.448486300916|-63.448486300916||-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916|-63.448486300916||-63.448486300916|-63.448486300916|-63.490864954879|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396||59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.09777277077|-62.935883983254|-62.935883983254|-62.935883983254|-62.935883983254|-62.935883983254|-62.935883983254|-63.133762236304|-63.14651306014|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|60.499267851983|60.499267851983|60.499267851983|60.499267851983|60.499267851983|60.353908631178|60.005177070666|59.857696270467|59.224164740813|59.224164740813|59.224164740813||59.224164740813|58.665182502813|58.359654706872|58.359654706872|58.051306294243|57.953398120448|57.085996614612|56.272774151869|55.543081102446|54.436581635273|54.436581635273|54.365648083992|53.727385844464|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.907010129987|-57.029455242221|-57.397173203434|-57.497972158818|-57.524863524824|-57.524863524824||-57.524863524824|-57.524863524824|-57.524863524824|-57.933709820153|-57.933709820153|-57.933709820153|-58.077178434135|-58.482924412358|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.771859099133|-61.037972681885|-61.037972681885|-62.762748339844|-71.880274458144|-72.096419302858|-72.667133508167|-73.115700812297||-73.294278762906|-73.294278762906|-74.185819041033|-74.558552410094|-74.567730216945|-75.310920588136|-75.696837834938|-75.696837834938|-75.696837834938||-75.696837834938|-75.696837834938|-75.696837834938|-75.696837834938||-75.696837834938|-75.696837834938|-76.89737201379|72.310534485054|72.310534485054|72.310534485054|72.310534485054|71.625159090852|71.625159090852|71.625159090852|71.625159090852|71.625159090852|71.625159090852|71.625159090852|71.625159090852|71.527496427963|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445||-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-74.809166553445|-75.503795441463|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-75.976738461524|-77.019708113173|-77.076344653743|-77.804271244095|-78.282524028405|-79.368916740003|-79.739893971626|-79.739893971626|-80.106550705371|-80.532001190647|-81.602728611081|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.137364014086|-82.184850277831|-83.354557000188||-83.90256284187|-84.157292826416|-84.714245887012|-84.714245887012|-84.714245887012|-84.714245887012|-84.714245887012|-84.714245887012|-85.980822981961|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505|82.006529933505
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.84972647318|29.83136270983|29.800603106962|29.800603106962|29.754126532396|29.754126532396|29.754126532396|29.74947710724|29.74947710724|29.727596502518|29.722884634043|29.715164559007|29.715164559007|29.682405781879|29.618228938992
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||260.27793079523|256.14046686124|253.9556077104|252.97098292847|252.97098292847|252.97098292847||252.97098292847|252.97098292847|252.97098292847|252.97098292847|252.97098292847|252.97098292847|252.97098292847|252.97098292847|252.58665529378|251.34629552771||250.48977192694|248.26274232389|248.26274232389|248.26274232389|245.00138059724|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-257.11748433455|-259.79182948386||248.62049767233|248.62049767233|248.62049767233|247.21944729753|247.21944729753|245.87800594908|243.24443559229|241.26716327204|240.14839619194|240.14839619194|238.97599949874|235.47944476911|234.92104326695|232.87782781885|229.66091196588|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-242.35617850361|-243.8621387806|-246.60777667788|-247.76947449343|-249.51607564971|-251.69064049241|-254.34987496797|-254.61569817269|-254.84079281739|-254.84079281739|-256.36052700603|-256.6613160919|245.50326856521||245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.50326856521|245.08586050567|244.3409568634|242.05328621758|241.19323841613|239.86581629163|237.00146970093|234.4858687455|234.4858687455|234.4858687455|234.4858687455|234.4858687455|234.08754257589|234.08754257589|233.46254120303|230.85282644113|-242.4512899097|-242.4512899097||-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.58468120287|-242.58468120287|-244.36187010551|229.31716817985|229.31716817985|229.31716817985|228.74008066533|227.33036679557|226.87246056984|224.02729139738|-235.40573660932|-235.40573660932||-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932||-235.40573660932|-235.40573660932|-235.40573660932|-235.8741455829||-236.67509064702|-236.67509064702|-238.24231788877|-239.63007851136|-239.63007851136|-239.63007851136|-251.21425417278|-251.57346911501|-251.57346911501|-251.57346911501|-251.57346911501|-252.33329216717|-253.51144130228|243.47737298826|243.47737298826|243.47737298826|243.47737298826|243.47737298826|243.47737298826|243.47737298826|241.99351359318||239.51641009594|237.79378682535|237.79206906353|237.79206906353|237.79206906353|237.79206906353|237.79206906353|237.79206906353|235.78174316656|235.64165870096|232.27448517908|231.78062261315|231.78062261315|229.75235466131|227.03761317077|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|225.9515882025|225.15272156506|225.09065603447|224.53545606613|-234.52406881372|-234.52406881372|-234.52406881372|-234.52406881372|-234.52406881372|-234.52406881372|-235.29173912516|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|224.98236502826|222.54762563903|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848||222.26740952848|221.63390483825|221.63390483825|218.70988443128|218.02293033326|216.95325999486|215.91105024394|215.91105024394|215.91105024394|215.91105024394|215.91105024394|215.91105024394|215.91105024394|214.64033489289|214.38452975024|212.80189988335|212.80189988335|212.45699709867|212.45699709867|212.45699709867|212.45699709867|211.29471777782|210.82851620023|210.82851620023|210.82851620023|210.82851620023
00159|8061|/equities/assurant|SnP500/R1000VALUE||-170.37637109661|-170.37637109661|-170.37637109661|-170.37637109661|-170.37637109661|-170.64929633564||-172.87716007342|-172.87716007342|-172.87716007342|-172.87716007342|-172.87716007342|-172.87716007342|-174.47180406191|-174.47180406191|-174.47180406191|-174.47180406191||-174.47180406191|-174.47180406191|-174.47180406191|-176.09922198828|-177.52969211534|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612||-177.90883021658|-178.83587217668|-180.05217435999|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|169.17454686863|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-182.2497756413|-183.08217114914|-183.08217114914|-185.35796811303|-188.2605217532|-188.88726912589|-188.88726912589|-188.88726912589|-191.94529078902|180.45319088887|180.45319088887|180.45319088887||180.45319088887|177.81187384869|175.28103492818|173.85691672521|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|171.35450107886|170.76055455024|169.54728110427|167.17642236412|166.72660262737|166.72660262737||166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156||-171.48729636156|-171.48729636156|-171.48729636156|163.8613397097|163.8613397097|163.8613397097|163.8613397097|163.8613397097|162.94749862985||162.94749862985|162.94749862985|162.94749862985|162.94749862985||162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|160.81946258894|159.62186432273|158.63812180285|158.63812180285|158.63812180285|158.63812180285|156.50652822658||155.87657314079|155.87657314079|153.49196756524|153.49196756524|153.49196756524|153.49196756524|153.49196756524|153.49196756524|153.48545152811|153.48545152811|153.48545152811|153.48545152811|153.48545152811|153.48545152811|153.18188394073|152.9526519087|-153.67277543268|-153.67277543268|-153.67277543268|-153.67277543268|-153.67277543268|-153.67277543268|-153.67277543268|145.57404192898|145.57404192898|145.57404192898|144.72392632137|143.59158215666|141.5495440711|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|140.34777059478|139.55946424187|138.0224685424|135.73636454933|135.28984810901|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663||134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.29490249663|134.28437880564|134.28437880564|134.16516162273|134.16516162273|134.16516162273|133.16645466222|133.16645466222|133.16645466222|133.16645466222|133.16645466222|133.15217205037|131.29518462275|129.8902116468|127.48564684801|127.48564684801|127.48564684801
00160|244|/equities/at-t|SnP500/R1000VALUE||18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727||18.160944404727|18.160944404727|18.160944404727|18.102716064592|17.869684855297|17.847426909159|17.738251811873|17.625835028634|17.394579257316|17.394579257316||17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.271754942278|17.173339749977|17.173339749977|16.913711549623|16.803251207695|16.803251207695|16.803251207695||16.803251207695|16.784664939348|16.784664939348|16.784664939348|16.784664939348|16.655739385225|16.600296175452|16.600296175452|16.578106204638|16.505118467156|16.411243122754|16.305270267788|16.250299746531|16.227554646617|16.070061303384|16.054250708469|16.054250708469|16.054250708469|16.054250708469|16.054250708469|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-17.217383827184|-17.217383827184|-17.445149277553|-17.532944519105|-17.796048728165|16.92105637436|16.92105637436|16.92105637436|16.858769072465|-17.609157672892|-17.609157672892||-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.758101704767|-17.758101704767||-17.758101704767|-17.758101704767|-17.758101704767|-17.758101704767|-17.758101704767|-17.758101704767|-18.064557767632|16.957546435492|16.957546435492|16.957546435492|16.957546435492|16.957546435492|16.627273783305|16.344193389259|16.20594008381|16.20594008381|-17.216254670831|-17.216254670831|-17.216254670831|-17.216254670831|-17.216254670831|-17.216254670831|-17.416487714651|-17.416487714651||-17.437486777706|-17.448872709719|16.55659782155|16.55659782155|16.55659782155|16.498388285604|16.498388285604|16.498388285604|16.26876491437||-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709||-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.29595022083|16.414346407374|16.414346407374|16.414346407374|16.414346407374|16.414346407374|15.969274413277|15.953361073786|15.755402078953|15.577112293604|15.553096957499|15.553096957499|15.553096957499||15.444552098705|15.36922387171|15.231360425421|15.141511323131|15.037234811955|14.909338862953|14.909338862953|14.909338862953|14.909338862953|14.909338862953|14.909338862953|14.909338862953|14.909338862953|14.909338862953|14.600376455053|14.449862471404|14.427129899926|14.427129899926|14.427129899926|14.427129899926|14.427129899926|14.427129899926|14.427129899926|14.427129899926|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.264674575003|-15.414474336787|-15.414474336787|-15.506082791404|-15.688147777005|14.709466170266|14.709466170266|14.709466170266|14.709466170266|14.709466170266|14.709466170266|14.709466170266|14.709466170266|14.419962087158|14.381069305741|14.37646524465|14.290516715976|14.120572941068|14.120572941068|14.120572941068|14.120572941068|14.120572941068|14.120572941068|14.120572941068||14.120572941068|14.120572941068|14.120572941068|13.921748047143|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916|13.873571865916
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||-2981.8537836575|-2981.8537836575|-2981.8537836575|-2981.8537836575|-2991.5189051834|-2991.5189051834||-3016.9414109614|-3016.9414109614|-3057.7349634597|2866.4237569898|2866.4237569898|2866.4237569898|2866.4237569898|2866.4237569898|2866.4237569898|2857.6479379965||2818.5900076046|2740.8122344695|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2906.9162165452|-2908.9252585094|-2926.7521588711||-2926.7521588711|-2926.7521588711|-2954.3210565147|-3003.4285203679|-3047.0553067211|-3047.0553067211|-3052.3659902153|-3058.1487076611|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3122.2839892961|-3132.368264474|-3157.2609622628|-3171.2648794022|-3200.3687733375|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141||3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3042.8694179688|3026.2788861763|2995.1196066021|2963.4069169494|2959.7792376911|2953.2305368948|2953.2305368948|2953.2305368948|2953.2305368948|2953.2305368948|2953.2305368948|2938.2329316192|2915.9851719597|2880.5687430412|2833.2036869295|2822.8862851733|2804.2341373888|2708.2604374849|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983||-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2886.2062609678|2683.0377694818|2683.0377694818|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2658.8669821005|2626.3739579762|2611.0393448805|2611.0393448805|2604.3930275148|2601.1712497891|2601.1712497891|2550.9953448178|2540.2443935476|2486.6702842803||-2650.3495457739|-2650.3495457739|-2650.3495457739|-2653.9590493408|-2662.4966949055|-2683.5235493525|-2694.2330671482|-2694.2330671482|-2694.2330671482||-2694.2330671482|-2697.1712898869|-2697.6628834029|-2724.0229140675||2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576||2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2557.8461498044|2536.9262504337|2525.7193255687|2497.8480109401|2455.0133742433|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2600.071344337|-2626.5432878701|-2675.0866040353|-2735.7356581295|2494.8730182024|2468.2302876945|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2454.3340001468|2436.91635867|2436.398276921||2436.398276921|2436.398276921|2436.398276921|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2554.0898099915|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2580.6932347794|-2587.2992050934|-2588.6535099171|-2588.6535099171|2437.7210348298|2437.7210348298|2437.7210348298
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866||196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|193.90638078308|192.97598386977||192.95165301665|191.16127661979|191.045245269|190.36771268396|190.36771268396|189.40680767023|189.40680767023|188.67325069242|188.67325069242|187.1202792253|-197.60400056607|-197.60400056607|-197.60400056607|-197.60400056607|-197.60400056607|190.78301665199||190.78301665199|190.78301665199|190.78301665199|190.35811334241|190.35811334241|190.35811334241|190.35811334241|190.35811334241|188.98678531237|188.35754669582|187.85713925268|186.07626814208|185.47452571463|185.47452571463|183.33753064022|182.78592322538|182.78592322538|182.78592322538|182.78592322538|182.78592322538|182.78592322538|179.85213664582|178.71348278843|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|176.85367126969|176.85367126969|176.85367126969|176.85367126969|176.85367126969|176.85367126969||176.85367126969|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.09225573082|175.36922491412|173.72746317498|173.72691220831|171.15878496779|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249||-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-183.04702515911|-183.04702515911|-183.04702515911|-183.04702515911|-183.04702515911|-183.4941904844|-186.44233435333|-186.44233435333|-186.48109764142|-186.48109764142|-186.48109764142|-186.48109764142|-187.08650572083|-187.2218108303|-187.2218108303|-187.2218108303|-187.2218108303|-187.2218108303|-187.63395003551|178.50883170196||178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196||178.50883170196|178.49311922845|178.49311922845|178.49311922845||178.49311922845|178.49311922845|178.49311922845|178.49311922845|178.49311922845|178.49311922845|178.49311922845|169.00512715243|167.84330722453|167.84330722453|167.84330722453|167.84330722453|167.84330722453|167.84330722453|167.84330722453|164.79922963912|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064||-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-174.84174871064|-177.07843168283|-177.07843168283|-177.07843168283|-178.16519502031|-178.38077410975|169.19094348247|169.19094348247|169.19094348247|169.19094348247|167.7093857162|167.19320682605|166.5474506387|166.08716710506|-176.34317237438|-176.34317237438|-176.34317237438|-176.34317237438|-176.34317237438|-176.34317237438|-179.41353174383|-180.97364517709|-180.97364517709|-182.83737878292|-184.23375796708|-185.57861942089|-187.18235782822|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-187.61736288003|-188.09798174072||-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-188.09798174072|-189.08778095432|-190.83172828999|-190.83172828999|-191.73438339594|-194.91378933507|-194.91378933507|-194.91378933507|-194.91378933507|-194.91378933507|-194.91378933507|-194.91378933507|-194.91378933507|-198.16865790241|-198.45174130187|-198.45174130187|-198.45174130187
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||-225.08003901225|-225.08003901225|-225.08003901225|-225.08003901225|-225.79592522136|-225.79592522136||-225.79592522136|-225.79592522136|-228.51602775247|-231.03413165795|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778||220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778||220.46231415778|220.46231415778|220.46231415778|218.68702224129|217.52001681188|216.3909592969|216.3909592969|216.3909592969|215.90585668288|215.90585668288|215.90585668288|215.39345505726|213.83890144573|212.93452445386|210.45447022515|209.40913578755|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-221.09979379809|-221.09979379809|-223.0144747765|-223.0144747765|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854||213.97439283854|211.07320758509|210.20301534519|208.58091129178|208.58091129178|208.58091129178|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|206.94950081405|205.91443948279|204.80434840985|204.80434840985|204.80434840985|204.80434840985|202.81317269877|199.29601772709|199.12249921187||199.12249921187|196.82332201384|194.91542997215|194.91542997215|194.91542997215|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943||193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943||193.88169424943|193.62715597077|193.59554167163|193.59554167163||193.59554167163|193.59554167163|192.05448861002|190.91331762604|189.86801947951|189.86801947951|189.86801947951|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|186.62370519652|183.97633266464|183.47148619775|181.48887752034|180.92753021189|180.92753021189||180.33003946883|180.1615155094|180.1615155094|180.1615155094|179.34687052454|179.34687052454|174.59180631335|169.58533763549|168.69205551497|168.69205551497|168.69205551497|168.69205551497|168.69205551497|168.5050540539|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-183.1983902613|-183.1983902613|-186.45532233623|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.70389274304|-189.74409475083|-189.74409475083|-189.95177364078|-190.54196738896|-191.55223295089|181.70496796869|181.70496796869|181.70496796869||181.70496796869|179.5821911417|179.01771848318|177.36329817901|176.97416618279|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.64990052331|173.64990052331|173.64990052331|173.41156142673|172.7167297306|172.44776846209|172.44776846209|172.44776846209|172.44776846209
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||32.858431790471|32.858431790471|32.858431790471|32.858431790471|32.858431790471|32.858431790471||32.858431790471|32.858431790471|32.858431790471|32.754368435674|32.274574954568|32.257304623457|32.177006035747|31.413892619811|-33.477478962476|-33.477478962476||-33.477478962476|-33.477478962476|-33.477478962476|-33.777887344582|-33.777887344582|-33.777887344582|-33.777887344582|-33.777887344582|-33.835963461381|-34.001449711697|-34.001449711697|-34.001449711697|-34.001449711697|-34.001449711697|-34.001449711697|-34.04708005621||-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.753176887783|32.599526815344|32.599526815344|32.599526815344|32.599526815344|32.599526815344|32.350924841484|32.315380908737|32.257647887082|31.867108897113|31.867108897113||31.867108897113|31.867108897113|31.867108897113|31.867108897113|31.867108897113|31.867108897113|31.417343329217|31.019826675814|30.563142327646|30.397378952613|30.175420477777|29.801855514215|29.490952224385|29.033834796097|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746||-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.228688674174|-31.228688674174|-31.604708924954|-31.604708924954|-32.485788520911|-32.650595563844|-32.650595563844|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-33.226581597617||-33.359915927961|-33.359915927961|-33.468517201823|-34.118908981132|-34.449898935741|32.775770495834|32.775770495834|32.775770495834|32.775770495834||32.775770495834|32.775770495834|32.775770495834|32.708080634477||-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.714695815965|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519||-35.40232845519|-35.92814377915|-36.029930858101|-36.029930858101|-36.09631006396|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.161594722913|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-36.07883339563|-36.845093840128|-37.077603359759|-37.438625012795|-37.438625012795|-37.438625012795|-37.438625012795|-37.438625012795|-37.438625012795|-37.652916443524|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.361084903357|35.361084903357||34.941204668281|34.223433089842|34.223433089842|33.933258454656|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.518590814551|33.518590814551|33.518590814551|33.518590814551|33.217766822954|33.217766822954|33.197518310702|33.195940091195
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||-63.193873154432|-63.193873154432|-63.193873154432|-63.193873154432|-63.678993550973|-63.678993550973||-63.872153107567|-63.872153107567|-64.701836921819|-65.421205681836|-65.801894896865|-65.936334653163|-65.936334653163|-65.936334653163|-65.936334653163|-65.936334653163||-69.313151725425|-69.603736245943|-69.603736245943|-70.289703939042|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|-70.326940056321|67.220349805786||67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.17872059923|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|64.294935205854|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.406537237943|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883||64.551197571297|64.0224377786|63.429381599568|63.167642847854|62.54849144282|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.014841455521|61.292046858538|61.17141673233|61.17141673233|61.17141673233|59.941576715596|59.931751194141|59.225682600219|59.225682600219|59.13631477166|58.662571798969|57.771894502935|57.771894502935|57.771894502935||57.649050236077|57.421168539624|56.83185304282|55.273523891387|55.273523891387|54.095903853352|54.095903853352|54.002241778784|54.002241778784|54.002241778784|54.002241778784|54.002241778784|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.606902402961|-59.098225587301||-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.636441511935||-59.636441511935|-59.636441511935|-59.636441511935|-59.636441511935||-59.636441511935|-59.636441511935|-59.636441511935|56.012088133351|56.012088133351|56.012088133351|56.012088133351|54.330654702204|54.101858215589|54.101858215589|53.953730562283|53.556204828894|53.556204828894|53.031174665219|53.031174665219|52.235751052175|51.598613628054|50.947904463503|50.627670151098|50.474802742897|50.474802742897||49.814226532974|49.580250847117|48.558613790159|48.312348062335|47.945664386549|47.396293406793|45.83827901162|45.83827901162|45.83827901162|45.83827901162|45.83827901162|45.83827901162|45.83827901162|44.955311725287|44.40812296089|44.01829945816|44.01829945816|43.438665361023|-47.560142149665|-47.560142149665|-47.560142149665|-47.560142149665|-47.560142149665|-48.32468497296|-48.32468497296|-48.32468497296|-48.32468497296|-48.32468497296|-48.32468497296|-49.125482845525|-49.437256809424|-49.437256809424|-49.437256809424|-50.830612390517|-51.68943324342|-51.68943324342|-51.68943324342|-51.68943324342|-51.68943324342|-51.68943324342|-51.845757964084|-52.458066413612|-53.175627441109|-54.072642559145|-54.448831477248|-54.448831477248|-54.448831477248|-54.693844123086|-54.693844123086|-54.693844123086|-54.693844123086|-55.387551755354|-55.387551755354|-55.387551755354|-55.708277881858|-56.587799091359|-56.587799091359||-56.587799091359|-56.587799091359|-56.587799091359|-56.587799091359|-56.587799091359|-56.634876463173|-56.634876463173|-56.716530293622|-57.190309597826|-58.590898807155|-59.557667528376|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||39.454958225567|39.454958225567|39.151619462259|38.930133532692|38.794519962337|38.794519962337||38.794519962337|38.187243317527|37.970244130935|37.970244130935|37.970244130935|37.970244130935|37.970244130935|37.970244130935|37.970244130935|37.970244130935||37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715||37.706111003715|37.706111003715|37.706111003715|37.549899819236|37.549899819236|37.549899819236|37.171765807317|37.155509210346|36.677230650316|36.558957684347|36.558957684347|35.876617869083|35.836505229022|35.836505229022|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.487210511074|-37.78228580194|-37.78228580194|-37.78228580194|-37.78228580194|-37.78228580194|-37.964243543948|-37.964243543948|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329||35.78167245454|35.597692251938|35.192306710556|35.192306710556|35.192306710556|35.095895980547|34.221956272439|34.221956272439|34.221956272439|34.221956272439|34.221956272439|34.221956272439|33.92356493243|33.65668370116|33.65668370116|33.386871304647|33.21541252681|33.071846862064|32.649274291183|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457||32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.43142121071|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.879951896408|-34.383562871857||32.244475788811|32.244475788811|32.244475788811|32.244475788811|32.244475788811|32.244475788811|32.124511509162|32.124511509162|32.124511509162||32.124511509162|32.124511509162|31.932234637187|31.681564825824||31.551244668311|31.551244668311|31.551244668311|31.551244668311|31.551244668311|31.509717866388|31.17938584377|29.499173790102|29.270152016782|29.270152016782|29.227187597734|29.227187597734|29.227187597734|29.160601748338|29.160601748338|29.082890233851|28.731544611031|28.640326205419|28.187890361541|28.187890361541|28.187890361541||28.187890361541|28.187890361541|28.187890361541|27.928211131354|27.558013084486|27.511681798382|26.946312113254|26.330574496245|26.330574496245|26.330574496245|26.330574496245|26.330574496245|26.330574496245|26.330574496245|24.947861229552|-27.42700968171|-27.42700968171|-27.42700968171|-27.42700968171|-27.42700968171|-27.42700968171|-27.713900146494|25.563104477461|25.563104477461|25.563104477461|25.563104477461|25.390444439533|-27.475485021402|-27.475485021402|-27.475485021402|-27.475485021402|-27.475485021402|-27.475485021402|-27.475485021402|-27.475485021402|-27.475485021402|-27.8938721358|-28.589579443051|-28.709471650068|-28.709471650068|-28.709471650068|-28.709471650068|-28.904413376853|-29.372958883759|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.721710008498|-29.886622952219|-29.93847015036|-30.187305913984||-30.187305913984|-30.187305913984|-30.187305913984|-30.187305913984|-30.187305913984|-30.187305913984|-30.187305913984|-30.187305913984|-30.767006223532|-30.928895227482|-31.085995506765|-31.336106644209|-31.616228273771|-32.275253273008|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606|30.372776868606
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||60.717590035479|58.375098640698|58.15603528393|58.15603528393|58.15603528393|58.15603528393||58.15603528393|57.702081949321|57.594259984855|57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.442186000113||57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.442186000113|57.268540305302|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853||56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.778125374167|56.667085215614|56.252316948623|55.981155116496|55.981155116496|55.981155116496|55.219059316248|54.983799194517|54.983799194517|54.518065584172|54.362378160086|54.362378160086|54.362378160086|54.362378160086|54.362378160086|54.209419506487|54.202396002444|54.202396002444|-57.892320999909|-57.892320999909|-57.892320999909|-57.892320999909|-57.892320999909|-57.892320999909|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399||55.04097917399|54.424700820018|54.345379784857|54.345379784857|54.345379784857|54.345379784857|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985||53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.311447798041|53.271610351434|52.989566692634|52.78543594363|52.78543594363|52.78543594363|52.78543594363|52.78543594363|52.78543594363|52.78543594363||52.474827533328|50.658293342835|50.658293342835|50.658293342835|50.375324249539|50.291414701413|50.291414701413|50.291414701413|50.291414701413||50.116017301294|50.109183584554|49.720205398514|49.400504743737||49.300008415825|49.293232663316|49.293232663316|49.293232663316|49.293232663316|49.174053725689|49.174053725689|47.816727065476|47.408307392766|46.995065617748|46.372715164653|46.372715164653|46.372715164653|46.372715164653|46.372715164653|46.365516213831|45.827795589695|45.554496328842|45.179872523952|45.179872523952|45.179872523952||44.925707089078|44.925707089078|44.782450396895|44.600224290821|44.433052234851|44.433052234851|43.948115009956|42.960406032859|42.822394812171|42.775992565756|42.360346732397|42.360346732397|42.360346732397|42.360346732397|41.103161001491|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|40.663636892172|-43.380911927881|-43.380911927881|-43.380911927881|-43.380911927881|-43.380911927881|-43.380911927881|-43.380911927881|-43.380911927881|-43.380911927881|-43.770179012818|-44.439027671053|-44.439027671053|-44.439027671053|-44.439027671053|-44.754199853687|-44.916332102649|-45.230091572726|-45.705935691159|43.475406304672|43.475406304672|43.475406304672|43.475406304672|43.475406304672|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449||-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.769541060449|-45.973378591539|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|43.142361248493|-46.142555814169|-46.142555814169|-46.142555814169|-46.142555814169|-46.142555814169|-46.142555814169
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||-40.267148609319|-40.267148609319|-40.267148609319|-40.827943611321|-40.882985645087|-40.882985645087||-41.881652573249|-42.141835878846|-42.834816931086|-43.208685131423|-43.465205955894|-44.861895243759|-45.96043699807|-46.231598097153|-46.349441865427|-46.349441865427||-46.52049059707|-47.168045624959|-48.508940812468|-48.682434846427|-50.114926445778|-50.133805924318|-51.107006370648|-51.365561286194|-52.126002171872|-52.126002171872|-52.576670385332|48.345645771058|47.274605708687|46.301393306473|46.301393306473|46.301393306473||46.301393306473|46.301393306473|46.301393306473|46.301393306473|46.078216327803|45.574684740853|45.334116413947|45.334116413947|44.63374037517|44.106467950649|44.106467950649|44.049687425634|-47.797930134705|-47.797930134705|-47.797930134705|-47.797930134705|-47.797930134705|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-48.320952282339|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-50.720744861638|46.091944965266|46.091944965266|46.091944965266||46.054939146995|44.871044658024|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.93028899873|43.835913690408|43.835913690408|43.835913690408|43.835913690408|43.835913690408|43.835913690408|43.452127492516|43.404909154624|43.404909154624|42.869897865422|42.658775355162|42.210584668916||41.748705577631|41.383280753846|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.419456809408|41.228856748719|41.228856748719|41.228856748719|41.228856748719|41.228856748719|41.228856748719||41.228856748719|41.228856748719|41.228856748719|41.228856748719|40.700396319649|40.005997733299|40.002971713522|40.002971713522|40.002971713522||39.900526118255|39.398805761571|39.398805761571|39.398805761571||39.398805761571|39.071698030095|38.604386047369|37.963761545823|37.385908699828|37.385908699828|37.333232880519|35.035191737191|35.035191737191|34.529378690737|33.34986494914|32.698182200229|32.113315051172|31.676683683499|31.230202007409|29.771893077554|-33.113298395078|-33.113298395078|-33.113298395078|-33.113298395078|-33.113298395078||-33.113298395078|-33.113298395078|-33.290331181333|29.279487430906|29.279487430906|29.279487430906|28.617133318961|28.617133318961|28.617133318961|28.617133318961|28.617133318961|28.617133318961|28.617133318961|28.617133318961|-31.616508309282|-31.616508309282|-31.616508309282|-31.616508309282|-31.616508309282|-31.616508309282|-31.790564554971|-32.27423807652|-33.431642077857|-33.431642077857|-33.431642077857|-33.431642077857|-33.431642077857|-33.431642077857|-33.431642077857|-33.825713606337|-34.421994088254|-34.421994088254|-34.421994088254|-35.182216403839|-35.388573803236|-35.561635389379|-35.561635389379|-35.561635389379|-35.561635389379|-35.561635389379|-35.561635389379|-35.89876014927|-36.445012540056|-37.265569336363|-37.937856920503|-38.842062058208|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515||-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.016031003515|-39.181925384487|-39.181925384487|-39.181925384487|-39.621851758561|-39.621851758561|-40.293864175569|36.127632844533|36.127632844533|36.127632844533|36.127632844533|36.127632844533|36.002924747031|35.534638107663|35.423486803247|-38.393029165411|-38.393029165411|-38.393029165411|-38.393029165411|-38.393029165411|-38.393029165411
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||32.878833811155|32.440369756874|32.352194573368|32.352194573368|32.352194573368|32.352194573368||-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293||-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.856519948012|-35.108604537124|-35.108604537124|-35.108604537124|-35.299430925833|-35.299430925833|-35.299430925833|-35.299430925833|-35.553811690528|-35.833402259835||-35.986363055392|-35.986363055392|-36.595126286794|-36.942083508492|-37.331482523813|-37.462481836626|-37.721090692226|-37.894265698|-38.002240020483|-38.413044433295|-38.593103281325|-38.609002925362|-38.998890613413|-39.594879705482|-39.981532395739|-40.343369921996|-41.119044684651|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.333753990418|-42.550835741103|-43.266761502226|-43.967793898008|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584||40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.563335683569|40.171483652045|39.702264034514|39.702264034514|38.958983384693|38.958983384693|38.958983384693|38.958983384693|38.958983384693|38.958983384693|38.918311820123|38.509274229706|38.509274229706|38.164194885559||37.900215590074|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017||37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.591495827193|36.826021331229|36.826021331229|36.826021331229|36.826021331229||36.813633540911|36.657863800633|36.657863800633|36.657863800633||36.657863800633|36.657863800633|36.657863800633|36.559226747223|36.559226747223|36.559226747223|36.358310006137|34.821176394352|34.636771459413|34.636771459413|34.636771459413|34.636771459413|34.636771459413|34.636771459413|34.636771459413|34.60019949117|34.60019949117|34.60019949117|34.363277203934|34.156419920807|33.950467400954||33.684407663793|33.361565113565|33.046182738963|32.9515935174|32.60399174595|32.008325416778|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.854197647364|-34.882997462254|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.02763507067|-35.103455619667|-35.872728962208|-37.499471499417|-38.036111557305|-38.036111557305|-38.574570245014|-38.723110845632|-38.723110845632|-38.979566444894|-39.393407890025|-39.426417351672|-39.426417351672|-39.426417351672|-39.462966072238|-39.786071684269|-40.174247214427|-40.640051573769|-41.208427263209|-41.208427263209|-41.447696501358|-41.515431848766|-41.515431848766|-41.515431848766|-41.515431848766|-41.74152153657|-41.74152153657|-42.098359763452|-42.098359763452|-42.490955445312||-43.401229749281|-43.937366364354|-43.995701672581|-43.995701672581|-43.995701672581|-43.995701672581|-43.995701672581|-43.995701672581|-43.995701672581|-44.390951247308|-44.390951247308|-44.628180286722|-45.060757713668|-45.361396450855|-46.12488369926|-46.229594177496|-46.483993259283|-46.500549863017|-46.527831155102|-47.566758771782|-47.730071345529|-47.730071345529|-48.482300960975|-49.382001678101|-50.141033135476|-50.141033135476
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||-235.20620043316|-235.20620043316|-235.20620043316|-235.20620043316|-238.54168280008|-239.13782457116||227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201||227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|227.92614027201|226.76799697492|226.76799697492|226.76799697492|225.60611046258|-235.48068515111|-235.48068515111|-235.48068515111|-237.45631886908||-239.95480454176|-242.91172486112|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.93114780993|-243.93114780993|-244.13654455865|-244.13654455865|-244.13654455865|-244.13654455865|-244.13654455865|-246.39755307|-249.88033782951|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552||235.16318619552|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399||234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399||234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399||234.2595388399|233.95776515388|233.00806788926|233.00806788926||232.95960044336|230.73844697158|-242.88121076809|-242.88121076809|-242.88121076809|-242.88121076809|-242.88121076809|-242.88121076809|-242.88121076809|-242.88121076809|-242.90536685327|-242.90536685327|-244.03458018148|-246.06981992549|-247.34957176464|-247.34957176464|-247.34957176464|-248.01354401696|-248.01354401696|-248.01354401696|-248.01354401696||-248.01354401696|-248.01354401696|-248.01354401696|-250.14897953789|-250.79985400532|-250.79985400532|-251.7704507562|-251.7704507562|-251.7704507562|-253.42964275374|-264.90395316814|-264.90395316814|-264.90395316814|-264.90395316814|-264.90395316814|-264.90395316814|-264.90395316814|-264.90395316814|-266.82990815611|-269.12916498683|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-269.63549770855|-272.22523939821|-272.22523939821|-272.22523939821|-275.36747553849|-276.35719938304|-276.52114740815|-276.52114740815|-276.52114740815|-276.52114740815|-276.52114740815|-276.52114740815|-277.21687705975|-277.21687705975|-278.81856545322|-279.14503583635|-279.14503583635|-280.85364218951|-280.85364218951|-286.41621957504||-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|-286.41621957504|271.70134967276|271.70134967276|271.70134967276|271.70134967276
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||407.62216479303|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387||403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387||403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387||403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-415.42756835262|-419.93587257588|-419.93587257588|407.45344033472|407.45344033472|407.45344033472|407.45344033472|407.45344033472|407.45344033472|407.45344033472|406.49801916802|406.21058288906||404.90120883886|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.18357962509|-419.18357962509|-419.18357962509|-422.29735775943|404.68546311131|404.68546311131|404.68546311131|404.68546311131|404.68546311131|404.68546311131|399.58275198131|394.23528940578|394.11752194717||390.27335643056|386.67756630848|384.75671337725|384.75671337725|384.75671337725|383.65522881217|382.66913986943|382.3762520766|377.58529080017|376.66004635078|374.31949865798|371.07295159327|371.07295159327|369.52749651825|369.52749651825|369.52749651825|366.53055168694|361.5994946858|357.19304883708|355.84995763219|355.84995763219|355.84995763219|355.84995763219|355.84995763219||355.84995763219|355.84995763219|355.84995763219|354.70050597099|354.40390284754|353.98730067531|353.98730067531|352.66639772301|351.92587480918||351.92587480918|351.92587480918|351.92587480918|351.92587480918||351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918||350.47221597451|350.46247433311|348.9021829884|348.02188219414|346.8970908521|343.79952741976|341.10196311072|338.39205526635|338.39205526635|338.39205526635|338.39205526635|338.39205526635|338.39205526635|338.39205526635|333.26477956027|-346.50417725312|-346.50417725312|-346.50417725312|-346.50417725312|-349.59436137662|-350.61025819249|-350.61025819249|-350.61025819249|-351.40639887327|-354.4993380493|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-355.81477609879|-359.30346453196|-361.35186346379|-366.55817877813|-369.85447606976|-369.85447606976|-371.13055154941|359.62769896806|359.62769896806|359.62769896806|359.62769896806|359.62769896806|358.65939126877|357.99185399543|357.99185399543|356.56038315572|356.41264462778|354.39404768755|351.59336868712|350.51679348582|350.51679348582|350.51679348582||350.02033620006|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|348.52035692682|347.21261277188|342.63982977354|342.63982977354|342.63982977354|342.63982977354|341.22090800033|339.20723897128
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||-87.84206736881|-87.84206736881|-87.84206736881|-87.84206736881|-87.84206736881|-87.84206736881||-87.84206736881|-87.84206736881|-90.003270078571|-90.630208387384|-90.630208387384|-92.245784537008|85.378419345944|85.378419345944|85.378419345944|85.378419345944||85.378419345944|83.2693539133|81.929285921056|81.929285921056|81.929285921056|81.929285921056|81.929285921056|81.929285921056|81.867210085082|80.824675753037|80.151301916351|79.368671372986|74.97352764723|73.845587546266|-74.89097467751|-74.89097467751||-74.89097467751|-74.89097467751|-76.578305841494|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-78.082103158601|-79.555114112042|-79.850254390754|-79.850254390754|-79.850254390754|-79.850254390754|-80.921388782966|-81.499601750361|-82.102332226421|-82.178553353594|-82.178553353594|-82.192412865213|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552||-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|76.595008369865|76.595008369865|76.595008369865|74.370007299253|72.395005940143|71.294452824795|70.817447837419|70.3684980665|70.3684980665|70.3684980665||70.3684980665|70.3684980665|70.3684980665|70.3684980665|70.3684980665|69.919493580685|69.919493580685|69.919493580685|69.919493580685|69.919493580685|69.919493580685|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-76.291332908761|-76.291332908761|-77.462011439151||-79.309570230547|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732||74.12317027732|73.706303275121|72.864225454344|72.168580447318||71.829445530524|71.829445530524|71.829445530524|71.829445530524|71.530825764002|71.530825764002|69.810865182612|69.810865182612|69.810865182612|69.810865182612|69.795481375379|69.795481375379|69.599422750123|68.484915743544|68.41435094484|66.433720966272|65.574284772437|65.574284772437|64.203096633002|63.673145634966|63.673145634966||63.673145634966|63.673145634966|63.673145634966|63.673145634966|63.673145634966|63.673145634966|-68.049423417495|-68.049423417495|-68.049423417495|-68.106100516238|-69.092015643506|-69.092015643506|-69.092015643506|-69.092015643506|-69.092015643506|-69.092015643506|-69.092015643506|-69.092015643506|-70.047237179443|-71.292760396186|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.143277368642|-72.519972636495|-72.519972636495|-72.685867611452|-72.685867611452|-72.685867611452|-72.685867611452|-73.542074326988|-73.989530488645|-74.576699915633|-75.178221904686|-75.715006578349|-75.715006578349|-75.715006578349|-77.621509062342|-77.637848143582|-77.637848143582|-77.81705035634|-78.019630566879|-78.019630566879|-78.566812453054|-78.621835832844|-78.621835832844||-78.621835832844|-78.621835832844|-78.621835832844|-78.621835832844|-78.621835832844|-78.621835832844|-79.609541289287|-79.807823569993|-81.375080116832|-82.690792369003|-82.690792369003|-82.690792369003|-82.690792369003|-82.690792369003|-83.47115173544|-83.47115173544|-83.47115173544|-83.47115173544|-83.47115173544|79.721360038611|79.721360038611|79.721360038611|79.721360038611|79.721360038611|79.721360038611|79.721360038611
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||799.93485795864|789.87509581125|775.96399738034|766.45278815914|760.76213436487|760.76213436487||760.76213436487|760.76213436487|760.76213436487|760.76213436487|760.76213436487|760.76213436487|760.76213436487|760.76213436487|-792.80665663931|-792.80665663931||-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-792.80665663931|-796.80646853153|-809.24801842045||778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|763.47625618807|761.03701717313|761.03701717313|-795.52741954506|-795.52741954506|-795.52741954506|-795.52741954506|-795.52741954506|-795.52741954506|-798.24204446873|-798.24204446873|-798.63612619623|-798.63612619623|-798.63612619623|-799.49584290668|-799.49584290668|-799.49584290668|-799.49584290668|-805.25730659878|-805.45148120893|-811.94576132047|-821.38919430031|-829.11853776465|-829.11853776465|-834.58086295139|-843.57178116122|-843.57178116122|-843.57178116122|-855.16318851355|794.77243063332|794.77243063332|794.77243063332||794.77243063332|788.84644578466|788.84644578466|788.84644578466|788.84644578466|788.84644578466|-838.89769959733|-838.89769959733|-841.42524279803|800.50859811806|800.50859811806|800.50859811806|800.50859811806|800.50859811806|800.50859811806|795.01668101442|790.46793745933|790.46793745933|788.75354257092|781.20869092162|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535||-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-814.82228299752|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592||779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592||779.23667932592|779.23667932592|775.17186510389|768.06761256661||763.27209230491|763.09212593848|763.09212593848|763.09212593848|763.09212593848|763.09212593848|758.89904387587|734.69665763768|728.73352991644|726.13449840402|726.13449840402|726.13449840402|726.13449840402|726.13449840402|726.13449840402|726.13449840402|720.43502955807|718.22505183102|703.61947287322|700.7010731035|700.53343924477||698.20909075157|690.85481383421|684.16813285724|684.07630335374|677.46758044079|668.34058213582|650.38669485902|630.33330339696|627.59660460448|623.84368013779|623.06213146595|623.06213146595|623.06213146595|623.06213146595|598.03516045045|-637.46311196744|-637.46311196744|-637.46311196744|-637.46311196744|-642.0735776152|-642.0735776152|-650.99256358829|-651.08267970314|-656.72375991863|-661.23999582973|-662.80167247683|-662.87432349439|-662.87432349439|-662.87432349439|-663.99888197013|-663.99888197013|-663.99888197013|-663.99888197013|-663.99888197013|-663.99888197013|-663.99888197013|-663.99888197013|-673.05016290951|-675.2018462087|-675.2018462087|-676.6365185739|-683.27972888962|-689.39387194333|-699.71570149194|-705.0558100887|672.29986506803|672.29986506803|672.29986506803|672.29986506803|672.29986506803|671.37311764444|671.37311764444|671.37311764444|671.37311764444|671.37311764444|671.37311764444|671.37311764444||671.37311764444|-703.55556177445|-703.55556177445|-703.55556177445|-703.55556177445|-703.55556177445|-703.55556177445|-703.55556177445|-703.55556177445|-704.84289468743|-704.84289468743|-709.32427010685|-709.32427010685|-716.25638437436|-726.09654755246|-730.51285028073|-733.39418154112|-733.39418154112|-734.58849218545|-746.01239976222|-746.01239976222|-746.01239976222|-755.4371071848|718.50809426009|718.50809426009|718.50809426009
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||-33.566982100479|-33.566982100479|-33.566982100479|-33.566982100479|-33.749701842193|-33.756335002984||-34.066092493609|-34.066092493609|-34.430380506069|-34.504312588937|-34.586458817861|-34.703843054662|-35.222905244862|-35.222905244862|-35.222905244862|-35.222905244862||-35.222905244862|-35.222905244862|-35.222905244862|-35.989062722563|-36.193472677836|-36.193472677836|-36.504691660811|-36.837314141208|-36.837314141208|-36.837314141208|-37.22488417497|-37.22488417497|-37.22488417497|-37.22488417497|-37.392670259108|-37.635951112364||-37.635951112364|-37.755501931083|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.215520586987|35.008077319484|34.533088899961|34.533088899961|34.356764927297|33.77418469366|32.321315012338|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.827281358478|-35.242534401943|-35.90453715118|33.314778641711|33.314778641711|33.314778641711|33.314778641711|32.920869328193|32.859096008633|32.859096008633|32.859096008633|32.859096008633|32.859096008633||32.552885751033|31.858760758798|31.124180736562|31.124180736562|30.938246150101|30.938246150101|30.43265127709|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.876971283262|-32.876971283262|-32.876971283262|-32.878478728737||-33.782476225391|-34.224723333801|-34.224723333801|-34.451081587965|-34.76321122344|-34.76321122344|-34.895511809275|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.243103718172|-35.363447533062|-35.522720930765||-36.14579902511|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628||33.795624632778|33.603194443321|33.54744001664|33.406323393597||33.257303830003|32.801446089055|32.671052651169|32.413625003873|32.413625003873|32.413625003873|32.074305483565|-35.468822353581|-35.468822353581|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356||-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.536643420356|-35.859048219409|-36.146166214111|-36.261294454074|-36.908387400163|-36.908387400163|-37.501540212115|-39.670044824239|-40.012828108068|-40.038697609632|-40.51522020204|-40.878019660873|-40.878019660873|-41.207799428219|-41.255888931745|-41.285420938766|-41.285420938766|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.90161929944|-41.990133877361|-42.365427674811|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972||-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.447688578972|-42.529097768343|-42.565700522553|-42.565700522553|-42.565700522553|-42.997599698317|-43.523443541275|-44.134938488787|-44.283265496167|-44.468627718723|-44.981357753408|-44.981357753408|-44.981357753408|-45.392471231895|-45.392471231895|-45.392471231895|-48.051911793237|44.003154478597|43.971280321067|43.902811510238
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||62.763123097761|60.085969252436|57.731424981793|57.731424981793|57.731424981793|57.731424981793||57.731424981793|57.717289437854|57.717289437854|57.717289437854|57.717289437854|57.717289437854|57.717289437854|57.70837920463|57.212866598146|57.212866598146||57.119851860489|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-64.296186470873||-64.63242830158|-65.522143405022|60.374147346536|60.374147346536|60.374147346536|60.374147346536|60.374147346536|60.374147346536|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.32348097338|-64.32348097338|-66.61942332071|-66.939218929678|-66.939218929678|-66.939218929678|-66.939218929678|-66.939218929678|-66.939218929678|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341||-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.835788293126|-67.835788293126|-68.453375864297|-68.979907883869|-68.979907883869|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874||-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-70.273175423922|-70.273175423922|-70.273175423922|-70.273175423922|-70.273175423922|-70.273175423922|-70.820753302378|-72.526392634492|65.584933675883|65.584933675883|65.584933675883|65.371876837542|65.032640167663|65.0156093338|65.0156093338|65.0156093338|65.0156093338|65.0156093338|65.0156093338|65.0156093338||65.0156093338|65.0156093338|65.0156093338|64.986509691414|64.986509691414|64.986509691414|64.986509691414|64.986509691414|64.986509691414||64.986509691414|64.986509691414|64.986509691414|64.909131283785||64.909131283785|64.909131283785|64.909131283785|64.909131283785|64.909131283785|64.909131283785|64.909131283785|57.73569181757|57.73569181757|57.73569181757|57.328509487694|57.328509487694|56.770566055052|56.521252045505|56.521252045505|52.819447607323|-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109||-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109|-57.200157879109|-57.961285218392|-59.888878937998|52.879867803009|52.879867803009|52.879867803009|52.879867803009|-58.362196123297|-58.362196123297|-58.362196123297|-58.362196123297|-58.362196123297|-58.362196123297|-58.362196123297|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-58.849015588804|-60.234462070513|-60.641623497063|-61.867360221075|-64.096027912362|-64.096027912362|-64.096027912362|-64.096027912362|-64.096027912362|-65.212807935325|-66.052564084362|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711||-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-67.910928805711|-68.224968680675|-69.118277400661|63.334829156338|63.334829156338|63.334829156338|63.334829156338|63.334829156338|63.334829156338|63.334829156338|63.334829156338|61.658944678239|61.414070480178|61.414070480178|61.414070480178|61.414070480178|60.468133680368
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792||74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.258447018957||74.258447018957|74.258447018957|74.258447018957|74.258447018957|74.258447018957|74.203550276598|74.126721207124|73.908859270394|72.849392804372|72.76841832186|72.675628947059|72.675628947059|72.675628947059|72.675628947059|72.675628947059|72.675628947059||72.675628947059|72.675628947059|72.675628947059|72.675628947059|72.209589533054|71.330657274683|71.241844264622|70.875476086532|70.483518567643|70.483518567643|70.483518567643|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016||66.013657433016|65.576286799624|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.294506235609|64.652307923058|64.652307923058|64.57145609615|64.345253359854|64.345253359854|64.345253359854|64.345253359854|64.345253359854|64.284171620541|63.642130991985|63.642130991985|63.642130991985||63.642130991985|63.259867718009|62.864572580421|62.651192540937|62.651192540937|62.651192540937|62.486507121198|62.486507121198|61.824140255678|61.824140255678|61.786414774511|61.372401405544|60.984056023724|59.030897701192|58.692108565357|58.570678531888|58.511720821096|58.511720821096|58.511720821096|58.511720821096|58.428856501792|58.363728666542|58.053866439659|57.876008276093||57.876008276093|57.297787829625|56.905877188827|56.207084739634|55.786760423392|55.751122048397|55.632358501244|55.362063882404|55.218781574339||55.218781574339|54.087534489201|53.888780526391|53.888780526391||53.888780526391|53.888780526391|53.888780526391|53.888780526391|53.888780526391|53.888780526391|53.888780526391|53.887809890367|53.433468342549|53.433468342549|53.433468342549|53.433468342549|53.433468342549|53.433468342549|53.433468342549|53.433468342549|52.981128544011|52.981128544011|52.981128544011|52.981128544011|52.783478253857||52.783309187907|51.980619658384|51.48863820548|51.48863820548|51.101776564503|51.101776564503|50.817527625721|50.520033780911|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.219598583563|-53.995386340203|-54.422217521558|-54.422217521558|-54.422217521558|-54.422217521558|-54.422217521558|-54.422217521558|-55.027462175036|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584|51.999177523584||51.999177523584|51.999177523584|51.999177523584|51.588907846842|50.967676834965|-52.735802439977|-52.735802439977|-52.735802439977|-52.735802439977|-52.763111728352|-53.052346805645|-53.148218731618|-53.148218731618|-53.148218731618|-53.148218731618|-53.148218731618|-53.148218731618|-53.148218731618|-53.148218731618|-53.754743157201|-53.91132119356|-53.91132119356|-54.343412327087|-54.69329130601|-54.69329130601|-54.69329130601
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||44.963136058771|44.126540879103|42.613100188411|41.484554418339|41.484554418339|41.484554418339||41.484554418339|40.936814199278|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444||-43.801452084444|-43.801452084444|-43.801452084444|-44.634668584292|-45.184455454134|-45.184455454134|-45.428817073265|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-46.21068841337||-46.732986252825|-47.489984504956|-48.134535251478|-48.550282410361|-49.278090931285|-50.042921977263|-50.042921977263|-50.042921977263|-50.738803604158|-51.042559441497|-51.056059600603|-51.056059600603|-52.438400641295|47.468443138498|46.268827048824|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-51.550625652132|-51.550625652132|-52.101805415482|47.93165250427|47.93165250427|47.93165250427|47.912288214033|47.912288214033|47.585227056266|47.585227056266|47.585227056266||47.585227056266|46.629141962|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.958446420895|-49.958446420895|-50.05796275058|-50.134403174879|-50.611560549738|-51.602844572069|-51.704826302001|-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594||-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.388232660317|50.388232660317|49.362288634008|-53.152649581828|-53.152649581828|-53.152649581828|-53.152649581828|-53.152649581828|-53.152649581828|-54.369051920482||-55.055172568944|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747||51.506905344747|51.506905344747|51.506905344747|51.506905344747||51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|50.236004489022|49.954882613619|49.954882613619|49.380148560692|49.192010837038|49.192010837038|49.192010837038|49.192010837038|48.415290997248|48.104772417905|48.104772417905|47.731970726519|47.331321099988|47.331321099988||46.396468007555|46.256126649083|46.256126649083|46.256126649083|45.129286515493|45.129286515493|44.65617749631|44.65617749631|44.65617749631|44.65617749631|44.65617749631|44.65617749631|44.65617749631|44.65617749631|-48.473536712549|-48.473536712549|-48.473536712549|-48.473536712549|-48.473536712549|-48.473536712549|-48.473536712549|-49.257261521973|-49.634736652019|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-50.053068817982|-51.147296787775|-51.529411598295|-51.529411598295|-51.529411598295|-51.529411598295|-51.529411598295|-51.529411598295|-51.529411598295|-52.177680859136|48.530910402352|48.486011617508|48.458345538076|47.76760793361|47.727342241704|47.184073839146|47.184073839146|47.184073839146|47.184073839146|47.184073839146|47.184073839146|47.184073839146||47.184073839146|-50.710225018027|-50.710225018027|-50.710225018027|-50.710225018027|-50.710225018027|-50.710225018027|-50.710225018027|-51.021361148095|-51.387066933552|-51.508407907398|-51.931564044854|-52.243958473096|-52.49602762846|-53.85797698396|-54.381084732408|-54.767298428261|50.424124099271|50.424124099271|50.424124099271|49.862637786353|49.243211985562|49.243211985562|49.243211985562|49.243211985562|48.858568245541
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538||39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605||39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.754046713805|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.910536238114|-43.478651307865||-43.975444448043|-44.555494348262|-45.146256173158|-45.475771917794|-46.212801630733|-46.587002524003|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.880784327797|-47.06202825866|-47.06202825866|-47.06202825866|-47.276145027322|-47.627825894005|-48.31713109503|-48.31713109503|-49.438479375947|-50.65818961256|-50.65818961256|-50.65818961256|-50.65818961256|-50.65818961256|-50.804100281588|-51.11344534224|-51.482716733281|-51.540241645512|-52.739436492586|-53.510484864606|-53.754394363343|-53.754394363343|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467||51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.094971923417|50.673855971833|50.207060707432|49.777846324026|48.456496754818|48.393606335513|47.988131202809|47.988131202809|47.988131202809|47.988131202809|47.988131202809|47.988131202809|47.556535788766|-51.081983718991|-51.081983718991||-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.119455031554|-51.119455031554|-52.106062655096|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224||48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224||48.849680678098|48.849680678098|48.849680678098|48.849680678098||48.849680678098|48.849680678098|48.849680678098|48.849680678098|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-51.877602380949|-52.017999854836|-52.185556852325|-52.401794296645|-52.401794296645||-52.401794296645|-52.401794296645|-53.161435292984|-53.895087745104|-53.895087745104|-53.895087745104|-53.895087745104|-53.895087745104|-53.895087745104|-54.705839259649|-54.705839259649|-54.705839259649|-54.705839259649|-54.705839259649|-54.705839259649|-54.932497027917|-54.932497027917|-54.932497027917|-54.932497027917|-57.475550337416|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.764170537647|-58.818870273208|-58.818870273208|-58.818870273208|-58.818870273208|-58.818870273208|-59.41374515491|-60.109501049318|-60.109501049318|-60.644443058745|-60.670772260842|-60.820857253801|-61.429091686038|-61.429091686038|-61.429091686038|-61.429091686038|-61.429091686038|-61.429091686038|-61.65401569343|-62.31051779827|-62.891129081343|-62.950931146235|-62.950931146235|-62.950931146235|-62.950931146235|-62.950931146235|-62.950931146235|-63.732600661318||-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.732600661318|-63.912888496232|-64.359121971003|-64.359121971003|-64.359121971003|-64.359121971003|-64.359121971003|-64.359121971003
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||-44.791629557708|-44.791629557708|-44.791629557708|-44.791629557708|-45.029310814649|-45.0596080534||-45.3406295503|-45.34347827841|-46.069975195208|-46.222752158155|-46.239170675267|-46.261760163194|-46.261760163194|-46.261760163194|-46.261760163194|-46.261760163194||-46.261760163194|-46.261760163194|-46.261760163194|-46.261760163194|-46.456355677571|-46.456355677571|-46.971229140986|-47.06867266758|-47.06867266758|-47.06867266758|-47.06867266758|-47.06867266758|-47.06867266758|-47.06867266758|-47.316024686051|-48.023361101363||-48.952900664248|-49.271000721099|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.795680763968|-49.896180626144|-49.896180626144|-49.896180626144|-49.969646131981|-50.716829366142|-50.735837288175|-50.735837288175|-51.004264747075|-51.313904350523|-51.611612635782|-51.611612635782|-51.656591522756|-51.656591522756|-51.880658163033|-52.040073833424|-52.452348136856|-52.628163867476|-52.921385300603|-52.921385300603|-53.647412525776|-53.775635228293|-53.949543937198|-53.96135200884|-53.96135200884|-53.96135200884|-54.313724352542||-54.371426762463|-54.371426762463|-54.371426762463|-54.417697682779|-54.968551811025|-55.945336218725|-56.102040048055|-56.334489128779|-57.221931958409|-57.695479207803|-57.863865752539|-58.803324482531|-59.439248161946|-59.769998598287|-59.769998598287|-60.521663295108|-60.899069268259|56.961310432186|56.525346806568|56.224272254355|55.653636618066|55.382431542997|55.382431542997|55.382431542997|55.382431542997|55.382431542997|55.382431542997|54.913417750073||54.717874665472|54.487916252584|53.936882736548|53.936882736548|53.936882736548|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-58.172390466095||-58.203476476524|-58.203476476524|-58.416576444187|-58.416576444187|-58.691440435558|-58.767856646809|-59.417135694371|-59.417135694371|-59.417135694371||-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371||-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-60.158195790038|57.186447452191|56.579665209058|56.262878509911|56.262878509911|56.262878509911|56.262878509911|56.164911242366|56.164911242366||55.893267193746|55.893267193746|55.893267193746|55.893267193746|55.893267193746|55.893267193746|55.808772547749|55.808772547749|55.808772547749|55.808772547749|55.808772547749|55.808772547749|55.808772547749|55.397475224631|53.838325692434|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-57.383325010093|-58.948138349091|-59.910396203795|-59.910396203795|-59.910396203795|-60.051271872828|-60.540194238629|-60.540194238629|-60.540194238629|-60.540194238629|-60.540194238629|-60.540194238629|-61.507993183099|-62.557720035936|-63.550854835935|-64.632616848888|-65.707909737629|-66.324885970038|-66.324885970038|-66.881817956415|-67.843130053907|-67.880469992609|-67.880469992609|-67.928793162178|-67.928793162178|-67.928793162178|-67.928793162178|-68.503934668248|-69.845077341811||-69.845077341811|-69.845077341811|-69.845077341811|-70.193436116687|-70.193436116687|-70.193436116687|-70.193436116687|-70.193436116687|-70.193436116687|-70.437153783895|-70.623503966969|-71.166668039606|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.915833826873|67.722042688631|67.700046363697|67.598942455568
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||43.282769518773|43.144222625587|43.144222625587|42.846025604152|42.846025604152|42.846025604152||42.846025604152|42.846025604152|42.846025604152|42.349471562597|42.320676290172|42.320676290172|42.320676290172|42.320676290172|-45.23172814172|-45.23172814172||-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-46.17666870339|-46.976300093678||44.325494341881|44.325494341881|44.325494341881|44.325494341881|44.325494341881|44.308327309325|44.168742778635|44.168742778635|44.168742778635|43.903048438867|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.141307114452|43.141307114452|43.141307114452|43.141307114452|43.141307114452|42.89029397946|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.50568626382|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.403928139515||42.246253281509|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634||-44.097487062634|-44.097487062634|-44.097487062634|-45.001250931291|-45.001250931291|-45.304444521299|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757||42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.47646399304||42.47646399304|42.47646399304|42.47646399304|42.47646399304||42.47646399304|42.47646399304|42.47646399304|42.47646399304|42.47646399304|42.47646399304|42.47646399304|42.47646399304|41.691347448525|40.968163958851|40.717054874886|40.717054874886|40.260567487599|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941||-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.366946640941|-41.918222078043|-41.918222078043|-41.918222078043|-42.508023403703|-43.218358515169|-43.41372076501|-43.623090600852|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-43.793330950094|-44.050804344291||-44.050804344291|-44.050804344291|-44.050804344291|-44.050804344291|-44.050804344291|-44.050804344291|-44.050804344291|-44.050804344291|-44.184727156024|-44.389973812479|-44.75898062199|-44.75898062199|-45.163868230909|-45.399573107924|-46.131470331843|-46.168322261872|-46.168322261872|-46.168322261872|-46.290568970642|-46.964455974325|-47.198286090943|-47.198286090943|-47.198286090943|-47.198286090943|-47.198286090943|-47.198286090943
00181|8250|/equities/capital-one|SnP500/R1000VALUE||-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374||-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374||-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.72060858374|-141.90691223695|-141.90691223695|-141.90691223695|-141.90691223695|-141.90691223695|-143.94878642376||-144.99591002415|-144.99591002415|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|135.18437790488|-146.56392578891|-146.56392578891|-146.56392578891|-146.76518572493|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396||138.72354319396|135.0936622918|134.46090771048|134.46090771048|134.46090771048|134.46090771048|132.63066658745|132.63066658745|132.63066658745|132.63066658745|132.63066658745|132.63066658745|131.06375487392|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246||129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.5320799568|126.90148488446|125.08997791524|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282||124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282||124.53222659282|124.33072580952|123.125246627|122.39529724365||122.39529724365|122.39529724365|122.39529724365|122.39529724365|122.01838345269|120.02320231044|119.56050553414|113.95944876244|111.85727452757|110.43047406411|108.71608392106|108.09950686515|108.09950686515|107.97844071985|107.41920244032|106.68800186375|105.06167289129|104.28519049078|101.62743537061|100.90041505693|100.90041505693||100.83038268557|100.83038268557|100.83038268557|100.83038268557|100.83038268557|100.83038268557|100.83038268557|99.131473179125|99.131473179125|99.131473179125|99.131473179125|99.131473179125|99.131473179125|99.131473179125|95.169971487548|93.065091147866|93.065091147866|91.887879070139|90.073475608667|-96.910647498433|-96.910647498433|-98.031277456619|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-98.192777976469|-99.327531983538|-100.3000363002|-102.56553512218|-102.56553512218|-102.56553512218|-102.66782226168|-103.69660355871|-104.07122609157|-104.68636700333|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-105.74953648138|-106.90615078131|-107.37684076274|-108.60272445947||-108.60272445947|-108.60272445947|-108.60272445947|-108.60272445947|-108.60272445947|-108.60272445947|-108.60272445947|-108.60272445947|-110.46108161376|-111.7978658827|-112.34356288466|-113.34087477297|-114.00041485463|-114.93879212973|-116.84837817746|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392|109.41938044392
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||33.605201676581|32.688278148675|32.108809945875|31.927680437094|31.585753167477|31.231918374215||31.231918374215|31.231567148704|31.231567148704|-33.533231102347|-33.533231102347|-33.533231102347|-33.533231102347|-33.533231102347|-33.533231102347|-33.533231102347||-33.755413017972|-33.755413017972|-33.755413017972|-34.078236114431|-34.627484546159|-35.069983837841|-35.531647971204|-35.760980079495|-35.896903052556|-35.896903052556|-35.896903052556|-35.896903052556|-35.896903052556|-35.896903052556|-36.204894823749|-36.516292778341||-36.833905251046|-36.833905251046|-37.304341032792|-37.610378162385|-38.152287474739|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.387181958286|-38.394562851719|-38.394562851719|-38.394562851719|-38.394562851719|-38.394562851719|-39.403625209389|-40.476251928075|-41.505996897365|-41.505996897365|-41.505996897365|-42.156663261681|-42.633516667981|-43.203646405119|-43.203646405119|-44.613496709288|-45.467217048473|-45.829408840413|-45.922120628616|-46.442612711876|-46.592057646593|-46.592057646593|-46.592057646593|-46.592057646593||-46.592057646593|-46.592057646593|-46.592057646593|-46.766620677136|-47.068354122532|-47.399838015649|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.510694434207|-47.561886878123|-47.561886878123|-47.841096554983|-48.010108376862|-48.16163698978|-48.219107806095|-48.292898799985|-48.581120864119|-48.731644091304|-48.89793586085|-48.89793586085||-48.89793586085|-48.89793586085|-48.89793586085|-48.89793586085|-48.89793586085|-48.89793586085|-48.89793586085|-48.89793586085|-48.973817818141|-49.372075178861|-49.665918671025|-50.022686361089|-50.327039767125|-50.327039767125|-50.327039767125|-50.327039767125|-50.576154126965|-50.951877371297|49.476794985772|49.476794985772|49.476794985772|49.476794985772|49.476794985772|49.476794985772||49.476794985772|49.476794985772|49.434770985711|49.249654771207|49.249654771207|49.117392223542|49.057149141015|49.057149141015|49.057149141015||49.057149141015|49.057149141015|48.994898708861|48.800443976236||48.393899578551|48.393899578551|48.393899578551|48.178972912139|48.178972912139|48.178972912139|48.178972912139|47.718514219118|47.718514219118|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.340193329735|47.301377784856||-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.492390047297|-50.40626545613|-50.57529534968|-50.780328852957|-52.222014574119|-52.222014574119|-52.222014574119|-52.372795904023|-52.558299395422|-52.558299395422|-52.558299395422|-52.629538998982|-52.629538998982|-52.629538998982|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.744257357252|-52.843340982477|-52.883710558194|51.602996926949|51.602996926949|51.602996926949|51.602996926949|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.241449962111|51.129387151369|51.121265688615|51.033075004901||50.906747241909|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||-100.19489846031|-100.19489846031|-101.5836124928|-101.66699235135|-101.66699235135|-101.66699235135||-102.45471591081|-103.44301498296|-105.14168726473|-105.61160328082|99.186355303625|99.186355303625|99.186355303625|99.186355303625|98.486547562934|98.486547562934||96.557558374777|94.723182973026|94.723182973026|93.65123442451|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909||-101.59852018505|-102.05446529554|-102.21996243978|-103.17773833302|-103.82343795497|-103.82343795497|-103.82343795497|-103.82343795497|-104.40382223878|-105.12822764185|-105.12822764185|-105.12822764185|-105.98913619549|-106.4898784164|-106.58680338367|-107.67192514683|-107.67192514683|-107.67192514683|-108.50186134208|-108.87485224261|-109.54594491868|-109.65020098777|-109.65020098777|-109.65020098777|-109.90100346773|-111.18683019201|-111.18683019201|-111.18683019201|-111.18683019201|-111.18683019201|-111.18683019201|-113.06812249864|-113.61736129881|-114.01817601655|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719||108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.09135433182|107.56004876608|107.56004876608|107.56004876608|107.56004876608|107.56004876608|107.479706335|105.54649199373|104.23832362367|104.22997848136|104.22997848136|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907||-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|103.53848952285|103.53848952285|100.73081969146|100.71980411613|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.32784016622||-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649||-105.88879869649|-106.13533251229|-106.23925910993|-106.53752953657||-106.53752953657|-106.53752953657|-106.53752953657|-107.28330619422|-107.28330619422|-107.28330619422|-108.71644897028|103.55422211175|103.03247367546|102.86791735258|102.86791735258|102.86791735258|102.86791735258|102.86791735258|102.62008265025|102.62008265025|101.61192111035|101.61192111035|101.61192111035|101.39991526096|100.65740579465||100.03823040701|99.44470033355|98.986507046276|98.986507046276|98.986507046276|98.986507046276|98.986507046276|98.986507046276|97.770283182522|96.493647743221|96.171274371672|95.828545247767|93.904672264229|93.11702646058|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.797256263614|89.319111275231|89.319111275231|88.982338825371|87.817048513786|87.169498517062|87.169498517062|86.286944153072|-90.12684987246|-90.12684987246|-90.12684987246|-90.12684987246|-90.12684987246|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814||-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-90.784371568814|-91.640001108801|-91.640001108801|-91.640001108801|-92.855836447251|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657|90.143313308657
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||72.80658559475|72.80658559475|68.616206589381|67.54751213525|67.54751213525|67.54751213525||67.54751213525|67.54751213525|67.54751213525|67.54751213525|66.562232637121|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932||-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-73.255959404932|-74.945466558416||-74.945466558416|-75.009752000128|-76.714169092482|69.946023318662|69.946023318662|69.946023318662|69.946023318662|69.946023318662|69.946023318662|68.138467309093|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-74.334017962067|-74.465294327834|-74.99357699802|-74.99357699802|-74.99357699802|-74.99357699802|-74.99357699802|-74.99357699802|-75.620640854598|-76.523848538665|-77.429057020907|-77.893394994476|-79.360993861863|-80.388327598251|-80.715918010779|-86.572130461874|-87.268307327655|-87.268307327655|-87.268307327655|-88.822838915086|81.830893409377|81.830893409377|81.830893409377||81.830893409377|80.520990676489|80.416101158555|79.878450275456|79.715117429136|78.919898746675|76.708452839873|76.708452839873|76.708452839873|76.708452839873|76.708452839873|76.708452839873|75.922319923765|75.922319923765|75.922319923765|74.589803628266|74.506451002029|73.22855755054|73.098394141849|71.695888208087|71.695888208087|69.591540944505|69.560795237825|69.560795237825|69.560795237825|69.560795237825|69.560795237825|69.560795237825||69.560795237825|69.560795237825|69.560795237825|69.560795237825|69.560795237825|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.121980213479|-76.012201017092||-78.089112698977|-78.271232856584|-78.853869823695|-79.223187980917|-79.633168046894|-79.633168046894|-79.633168046894|72.115187045663|72.115187045663||72.115187045663|72.115187045663|72.115187045663|72.115187045663||72.115187045663|72.115187045663|69.037171883751|69.037171883751|68.098607316637|68.098607316637|67.027896526814|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044||62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|60.991618491412|60.108669273361|60.108669273361|60.108669273361|60.108669273361|60.108669273361|60.108669273361|60.108669273361|-66.446460851053|-66.446460851053|-66.655941661027|-66.655941661027|-66.679308812592|-66.679308812592|-67.198676551684|-68.97130633869|-69.600897593391|-70.383772950583|-71.528637891802|-73.70654149165|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-74.515330976022|-76.424252927053|-77.564170664933|-79.311950915816|-79.686064236432|-79.985602583123|-83.962903687043|-83.962903687043|-84.343002903955|-84.343002903955|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522||-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.861428950879|-87.226029844916|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||16.94813704973|16.94813704973|16.94813704973|16.94813704973|16.94813704973|16.94813704973||16.94813704973|16.94813704973|16.94813704973|16.94813704973|16.51959573434|16.235384852866|15.454316676965|-17.194656108476|-17.194656108476|-17.194656108476||-17.194656108476|-17.194656108476|-17.384617989435|15.403538111828|15.403538111828|15.166145771743|15.166145771743|15.166145771743|15.166145771743|15.139050662519|14.860056122146|-16.384470503323|-16.384470503323|-16.384470503323|-16.384470503323|-16.384470503323||-16.384470503323|-16.713300326128|14.788889187036|14.788889187036|14.518209794559|-15.448671808437|-15.448671808437|-15.448671808437|-15.448671808437|-15.448671808437|-15.448671808437|-15.448671808437|-15.448671808437|-15.682413461689|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-16.232576921448|-16.307862682326|-16.587486606156|-16.863107299916|-16.863107299916|-16.863107299916|-16.863107299916|-17.330780647556|-17.330780647556|-17.521631719381|15.90100525344||15.90100525344|15.90100525344|15.90100525344|15.90100525344|15.620005379392|15.537229708249|15.035345671462|15.035345671462|15.035345671462|15.035345671462|15.035345671462|15.035345671462|14.624351792693|14.624351792693|14.624351792693|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.345932350375||-16.716036277587|-16.961464494313|-16.961464494313|-16.964960515328|-17.350938929241|-17.350938929241|-17.570565476595|-17.879606369004|-17.99095072003|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.287980622715|-18.456140061954|-18.544022053193|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101||-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|17.232175840481||17.232175840481|17.232175840481|17.232175840481|17.232175840481||17.232175840481|17.141114185055|17.141114185055|17.141114185055|17.141114185055|17.141114185055|17.141114185055|16.381691650992|16.381691650992|16.381691650992|16.381691650992|16.04544025488|15.640511577077|14.870013838286|14.550849205118|13.922054615132|13.614505015603|13.59945038821|13.28029272113|13.28029272113|13.28029272113||13.28029272113|13.28029272113|13.28029272113|13.28029272113|13.024469132266|12.768298832401|12.078665697822|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-13.283571754771|-13.826435127609|-14.181277752356|-14.181277752356|-14.234197828986|-14.587719570506|-14.616364181925|-14.616364181925|-14.616364181925|-15.136267250525|-15.136267250525|-15.136267250525|-15.28918623234|-15.327410012081|-15.327410012081|-15.327410012081|-15.327410012081|-15.327410012081|-15.327410012081|-15.908233304371|-16.002481349695|-16.516646367961|-16.572834705931|-16.572834705931|-16.661632316242|-16.661632316242|-16.661632316242|-16.759332317436|-16.759332317436|-16.759332317436|-16.759332317436|-16.878702316377|-16.889113807782||-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.282402604596|-17.2843361362|-17.749818270315|-18.115908561933|-18.430731493883|-18.519423916001|-18.853248333554|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.751450627338
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||-177.56081547207|-177.56081547207|-177.56081547207|-177.60646400922|-177.82731954914|-177.82731954914||-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914|-177.82731954914||-177.82731954914|-177.82731954914|-177.82731954914|-179.00868757413|-181.81232375697|-181.81232375697|-181.81232375697|-182.7105249426|-182.7105249426|-183.80321794964|-183.80321794964|-183.80321794964|-184.34247066155|-186.14052170266|-186.63425399266|-186.63425399266||-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-186.63425399266|-188.43027783988|-188.73045949138|-188.73045949138|-188.97273836309|-189.04361025895|-189.04361025895|-189.04361025895|-189.04361025895|-189.04361025895|-189.04361025895|-189.04361025895|-189.04361025895||-189.04361025895|-189.04361025895|-189.38012173005|-191.21736073304|-192.86928902521|-193.39628394903|-193.39628394903|-193.94049115978|-193.94049115978|-193.94049115978|-194.36165328381|-195.88025692802|-195.88025692802|-197.7909282738|-197.7909282738|-199.00241555704|-200.04224331601|-200.04224331601|-200.57860493907|-201.19178099377|187.41474671267|187.41474671267|187.41474671267|187.41474671267|186.51945310061|182.92299700253|181.8134177578|180.18435017398||180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|177.08647675905|177.08647675905|177.08647675905|176.4427463257|176.14361187746|173.45290456138||-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108||-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108||-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|173.75716840381|173.64685498484|173.64685498484|173.08038903616|172.23598693634||170.61220448574|170.47078337228|168.80275677502|168.80275677502|168.37361345092|168.28457948675|167.82285989115|167.28623192387|166.52359085698|165.18288168001|164.42016382629|164.42016382629|162.41851309068|158.2281876115|158.2281876115|158.2281876115|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|155.4539949156|155.02846036662|155.02846036662|155.02846036662|155.02846036662|155.02846036662|154.24551016213|153.35662424699|152.60710952166|151.06206816969|149.62941401956|149.62941401956|149.62941401956|149.06645587812|148.78941382841|148.78941382841|148.78941382841|148.78941382841|148.24505793553|148.24505793553|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|145.22643079464|143.94435038041|143.94435038041||143.94435038041|143.94435038041|143.94435038041|143.94435038041|143.92436282871|143.92436282871|143.92436282871|143.92436282871|143.4189882131|143.4189882131|142.92554578203|141.99115869091|141.75017930718|141.0801809066|141.0801809066|140.40131269489|139.34035201641|138.28315751389|137.35518240747|137.25854041639|136.27969054012|136.27969054012|136.27969054012|136.27969054012|136.27969054012|136.27969054012
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||88.908662227063|87.149902983141|85.343558487148|85.343558487148|85.343558487148|85.343558487148||85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|84.554652548396||-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|86.744210502618||86.744210502618|86.744210502618|86.744210502618|86.744210502618|86.744210502618|86.744210502618|86.744210502618|84.80106573316|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-91.555944186|-91.921049044693|-92.480056257342|-95.367842218715|-95.749101980349|-97.154723229033|-98.624138158805|92.496781601514|92.496781601514|92.496781601514|92.496781601514|92.496781601514|92.496781601514|92.496781601514||92.496781601514|91.67952233278|91.67952233278|91.67952233278|91.67952233278|91.515043480785|88.981721065211|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077||87.219017888077|87.219017888077|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.497451779387|-90.104671898972||-90.567412949812|-90.841636235197|-91.751973424443|-92.274410338411|-92.903162326354|-92.903162326354|-93.765184550305|88.725154544979|88.725154544979||88.725154544979|88.725154544979|87.746284540129|87.143095289814||86.092882672005|85.381710639451|85.381710639451|85.381710639451|85.113598594516|85.113598594516|82.992886394758|78.669312841914|77.820049218216|77.820049218216|77.421721065352|77.226168535753|77.226168535753|76.420449266959|76.420449266959|75.252449258752|75.083113486614|75.083113486614|74.052900110181|74.013224480876|73.411914479212||73.264626860041|72.317479533121|72.317479533121|72.317479533121|72.217383136186|72.217383136186|71.266531986035|69.538237670474|69.538237670474|69.538237670474|69.538237670474|69.538237670474|69.538237670474|69.217488080719|66.761091424866|-70.330589088727|-70.330589088727|-70.330589088727|-70.330589088727|-70.713320066076|-70.713320066076|-72.07940666953|-72.07940666953|-72.783228479924|-74.335813931958|-75.348120826633|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-76.622238396062|-77.402483885436|-78.161879372761|-79.028713322041|-79.028713322041|-79.028713322041|-79.995511903098|-81.168716313366|-81.629956856837|-82.827171793106|-84.89731019824|-84.89731019824|-84.930346529674|-85.159278279092|-85.44252923412|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442||-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.878940430442|-86.931320021726|-86.983685200057|-87.85632143268|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.152085349317|-88.743984908258|-89.282758839037
00188|32525|/equities/centene|SnP500/R1000VALUE||-70.016792067915|-70.016792067915|-70.016792067915|-70.016792067915|-70.253098126947|-70.376780002978||-70.46759596978|-70.46759596978|-70.688996115375|-71.466665893846|-71.819070875704|-72.058967656625|-72.077770101628|-72.077770101628|-72.077770101628|-72.077770101628||-72.81863049622|-73.135701382112|-73.532780226307|-73.532780226307|-73.721699352879|-74.156055684242|-74.818395238622|-75.400077734784|-75.400077734784|-75.400077734784|-75.400077734784|-75.400077734784|-75.400077734784|-75.400077734784|-75.505086592386|-78.402874076312||74.480170817117|74.480170817117|74.480170817117|73.790743504343|73.587495444414|73.372214544699|73.372214544699|73.319407185896|73.301439394328|73.301439394328|73.301439394328|71.730487944652|71.202762314533|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.15919103109|71.075211731186|70.678568115489|-75.570516212929|-75.570516212929|-75.570516212929|-75.570516212929|-75.570516212929|-75.570516212929|-76.229462102772|-76.818291615249|-77.163610148006|-77.163610148006|-77.163610148006|-77.475827622773|-77.475827622773|-78.832585043777|-80.50279402906||-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|-80.50279402906|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|76.435278167287|75.901466199601|75.175986207021|74.733874970557|74.522080401449||-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.131579455837|-79.131579455837|-80.082089490175|-80.082089490175|-80.082089490175|-80.834798776662|74.457632057498|74.457632057498|74.457632057498||74.457632057498|74.457632057498|73.702051790368|73.014398072661|73.014398072661|73.014398072661|72.826272194585|72.611409921338|71.844633542239||71.844633542239|71.844633542239|71.844633542239|71.844633542239||71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554||69.969305458929|68.661866973137|68.578223804354|68.578223804354|68.578223804354|68.491361834075|67.837347058748|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.588302829666|68.03225394382|68.03225394382|68.03225394382|68.03225394382|68.03225394382|68.03225394382|67.876118883975|67.462351941939|67.437842416022|67.437842416022|66.689562678894|66.689562678894|66.458074014011|66.081774200138|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|65.246783867029|64.862537850437|64.602821444468|63.735917090262|63.468897186142|63.468897186142|63.468897186142|63.445023308101|63.445023308101|61.946301637244|61.946301637244|61.173940855211|60.851881669568|-65.116452402147|-65.116452402147||-65.116452402147|-66.222724484374|-66.953862242091|-67.149602126504|-67.149602126504|-67.149602126504|-67.52013039224|-67.52013039224|-67.620154211461|-67.620154211461|-67.733157596396|-67.733157596396|-69.14323028967|-69.449967550768|-69.449967550768|-69.449967550768|-70.428854782804|-70.428854782804|-70.833552169189|-70.833552169189|-70.833552169189|-71.556170568847|-72.127406241381|-72.127406241381|-72.127406241381|-72.127406241381
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||-30.949572162095|-30.949572162095|-30.949572162095|-31.386329268811|29.838449148651|29.838449148651||29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.781054448547||29.511290639932|29.511290639932|29.511290639932|29.511290639932|29.511290639932|29.470513011042|29.470513011042|29.470513011042|29.470513011042|29.470513011042|29.470513011042|29.356959185141|29.050432343904|29.050432343904|29.050432343904|29.050432343904||29.050432343904|29.050432343904|29.050432343904|29.022701735435|28.926336071158|28.784539193207|28.753377457784|28.627085920094|28.523839863139|28.523839863139|28.443154767705|28.257393575987|28.217660825872|28.117956604586|27.948285065344|27.901705806179|27.895505976593|27.655612177225|27.637879529819|27.637879529819|27.615220653698|27.615220653698|27.415395009279|27.415395009279|27.219883746306|-28.576953418492|-28.576953418492|-28.576953418492|-28.576953418492|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919||-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534||-28.676578702534|-28.676578702534|-28.676578702534|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-29.080932762734|-29.107146742733|-29.175440579422|-29.659934341651|-29.781871172832||-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287||-29.819253810287|-29.885467568592|-29.885467568592|-30.028575834914||-30.113673792557|-30.113673792557|-30.383527343225|28.353215806787|28.353215806787|28.353215806787|28.353215806787|27.917462049927|27.620790573188|27.456434139751|27.454855629867|27.454855629867|27.385223486712|27.385223486712|27.385223486712|27.123580723659|26.819735556985|26.819735556985|26.819735556985|26.587483227413|26.513315002302||26.325949842661|26.325949842661|26.325949842661|26.325949842661|26.311612322297|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|26.136494070514|25.927892198072|25.927892198072|25.801319251221|25.801319251221|-27.731891678038|-27.731891678038|-27.731891678038|-27.731891678038|-27.731891678038|-27.731891678038|-27.76654619449|-28.325884863995|-28.346261392327|-28.570845164956|-29.090660455162|27.94664813458|27.94664813458|27.94664813458|27.94664813458|27.94664813458|27.860801772559|27.860801772559|27.647557236844|-28.669607065697|-28.669607065697|-28.669607065697|-28.669607065697|-28.669607065697|-28.669607065697|-28.716508757825||-29.017231503852|-29.177480211664|-29.264977868849|-29.449363744319|-29.459408312614|-29.459408312614|-29.459408312614|-29.459408312614|-29.464149799278|-29.464149799278|-29.464149799278|-29.554332245644|-29.615925035274|-29.898250060386|-30.229166407394|-30.277129485659|-30.448798974427|-30.448798974427|-30.448798974427|-30.719499411486|-30.86089358319|-31.04897069919|-31.181633525291|-31.34792641048|29.765556339962|29.765556339962
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||-74.568074588165|-74.568074588165|-74.568074588165|-74.664502651808|-75.075836957955|-75.369320778343||-76.134580510957|-77.89675807302|-79.268600969548|-79.268600969548|-79.268600969548|-79.268600969548|-79.268600969548|-79.268600969548|-79.268600969548|-79.70226294273||-79.70226294273|-79.70226294273|-79.70226294273|-80.8325149403|74.440095004081|74.440095004081|74.440095004081|74.440095004081|74.440095004081|74.440095004081|74.440095004081|73.949909060795|72.894240989389|72.894240989389|72.894240989389|72.894240989389||72.894240989389|72.894240989389|72.894240989389|-79.132641256713|-79.132641256713|-79.132641256713|-79.132641256713|-79.132641256713|-79.132641256713|-79.453038808771|-79.453038808771|-79.453038808771|-79.453375097854|-80.323192010039|-80.34653720752|-80.34653720752|-80.955319933268|-83.518605501754|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-84.574758270446|-85.204685770873|-86.17465441691|-86.894881059936|-86.894881059936|-87.397646164686|-88.069367561769|80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982||80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982|79.746673415606|79.549788413322|79.549788413322|79.549788413322|79.549788413322|79.042543342684|78.058479130236|78.058479130236|76.774815678561|76.189805254179|76.189805254179|76.189805254179|76.189805254179|74.807866971949|74.807866971949|74.807866971949|74.689852733589|74.314836947098|-80.096704160104|-80.096704160104|-80.096704160104||-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.191333835798|-80.309259275018|-81.288623230787|-82.029027507407||76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|75.121973705247||74.927965983628|74.927965983628|74.927965983628|74.927965983628||73.789355022906|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.762556837555|-80.762556837555|-80.762556837555|-81.375063576695|-81.700109776005|-81.700109776005|-81.700109776005||-81.700109776005|-82.489181845436|-83.67703325776|-85.193215660898|-85.193215660898|-85.193215660898|-85.193215660898|-85.193215660898|-85.193215660898|-85.193215660898|-85.193215660898|-85.193215660898|-85.516036088368|-85.516036088368|-85.516036088368|-85.913885680549|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|79.495035323767|78.611708068481|77.822451697048|77.591395567298|77.591395567298|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328|77.055613283328||-79.893334451086|-79.893334451086|-79.893334451086|-79.893334451086|-79.893334451086|-79.893334451086|-79.893334451086|-81.988705386461|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552|76.026144825552
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151||83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.31814674513|82.507739963156|82.507739963156|82.507739963156||82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|81.644673790436|81.644673790436|81.644673790436|79.928792997505|79.928792997505|79.928792997505|79.928792997505||79.736437104704|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|77.68140172111|76.061001980161|76.060449840639|76.060449840639|76.060449840639|76.060449840639|76.060449840639|76.060449840639|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-73.252842524436|-74.796907428003|-76.049895819798|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341||70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|69.984969181714|-75.234784949355|-75.234784949355|-75.234784949355|-75.234784949355|-75.234784949355|-77.532542613405|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.729130249768||-78.820147705906|-80.026550717744|-80.340615214675|-80.89437159283|-80.89437159283|-80.89437159283|-80.89437159283|-81.091152420519|-81.091152420519|-81.091152420519|-81.828503757581|-83.4055565263|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496||83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.292999042208|83.292999042208|82.504185931547||82.504185931547|82.504185931547|82.504185931547|82.504185931547||81.503540110438|80.878934303753|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.689735738152|80.478590161396|79.592876176915|78.928755156289|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509||-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.356770992509|-85.768635114289|-86.91125693173|-87.33331996694|-87.33331996694|-87.33331996694|-87.33331996694|-87.33331996694|-87.33331996694|-87.410240877003|-87.410240877003|-87.631472479084|-87.631472479084|-88.583767452481|-89.207651405748|-89.207651405748|-89.207651405748|-89.207651405748|-89.207651405748|-89.772275256577|-89.772275256577|-89.772275256577|-89.772275256577|-89.772275256577|-89.772275256577|-89.772275256577|-89.772275256577|-89.772275256577|-90.344283326901|-90.344283326901|-90.344283326901|-90.344283326901|-90.344283326901|-90.344283326901|-90.344283326901|-90.669759998097|-91.40042989494|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-91.657772659627|-92.658915439543|-94.219907247686|-94.251008205572||-95.506118329542|-97.44346484451|-98.176196623814|-98.176196623814|-98.176196623814|-98.176196623814|-98.176196623814|-98.205770228717|-98.846138131192|-99.554675887605|-99.554675887605|-99.619085336814|-100.07453751684|-100.36892981133|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.935981286833|94.109978054706
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||72.115994057801|71.827747541165|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565||-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565||-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-76.624002626469||-77.947781645513|-78.811986167405|74.613226045829|74.613226045829|74.508027515657|74.230584314407|73.810661949421|73.810661949421|72.351039340894|72.351039340894|72.351039340894|72.351039340894|72.351039340894|72.351039340894|72.351039340894|71.67448534215|70.737207139471|70.721354943052|70.721354943052|70.721354943052|70.553727765365|70.352445773484|70.352445773484|70.057717831269|69.255243441943|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.681882054632|68.681882054632|68.681882054632|68.681882054632|68.681882054632||68.456535294127|68.179368375042|68.179368375042|68.179368375042|68.179368375042|66.905968319816|65.091071909714|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.09152505167|64.09152505167|63.647526394081|62.713653371599|62.713653371599|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419||-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.587597351238|-66.587597351238|-66.653981267873|-66.653981267873|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-68.688931010227||-69.570098786271|-69.570098786271|-70.387334087068|65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952||65.9657707952|65.9657707952|65.9657707952|65.9657707952||65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952|64.55752274974|61.078358305646|60.064566759217|59.857852887167|59.230393249738|58.328540604482|58.328540604482|58.178011026366|58.178011026366|56.951679325085|56.2935323715|53.793769624475|52.770120809082|52.702356123928|52.618452045657||52.572505472425|52.572505472425|52.572505472425|52.270004800429|51.719020247301|51.719020247301|51.334462690467|51.334462690467|51.334462690467|51.334462690467|51.334462690467|51.334462690467|51.334462690467|51.334462690467|49.398011684544|-53.733938315129|-53.733938315129|-53.733938315129|-53.733938315129|-53.733938315129|-53.733938315129|-54.444929019848|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.002669109218|-55.461023080474|-56.3800230425|-58.181693227357|-58.349716772349|-58.349716772349|-58.505207007941|-58.505207007941|-59.158288048171|-59.911429350534|-60.763809567203|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042||-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-61.717533085042|-62.375035150508|-62.916703815438|-63.216893535165|-64.078771544064|-64.74558146857|-65.137312395294|-66.927291533372|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607|62.733524855607
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||-64.08899743634|-64.231753005777|-64.344726180804|-65.506916257818|-67.415463364875|-67.562705388333||-67.562705388333|-67.562705388333|-67.743561178077|-68.662050606321|-68.662050606321|-68.662050606321|-68.662050606321|-68.662050606321|-68.873945336588|64.258807120076||64.258807120076|62.886451440112|61.386056799642|60.913397571502|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.498726340066|-64.936919605214|61.630360177812||61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|61.630360177812|60.799584110648|60.799584110648|60.580648960969|60.20683242469|60.144903356751|60.144903356751|60.144903356751|60.144903356751|60.144903356751|59.261558937717|57.123399336789|56.440044873203|56.440044873203|56.440044873203|56.440044873203|56.440044873203|56.440044873203|56.440044873203|56.440044873203|56.440044873203|56.440044873203|55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234||55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234|55.792795510234|53.127894489781|53.127894489781|52.371165890772|52.371165890772|51.896035670829|51.896035670829|51.896035670829|51.896035670829|51.896035670829|51.896035670829|51.896035670829|51.735038862838|51.555597210607|51.387332387193|50.714062609932|50.714062609932|50.714062609932|50.312292645001|49.614213066657|49.611650734216|49.611650734216||49.611650734216|49.611650734216|49.611650734216|49.611650734216|49.611650734216|49.611650734216|49.611650734216|48.97627860205|47.426332416562|47.426332416562|46.980370352034|46.573744267627|46.458604673991|46.12844769651|45.148830383954|45.011895573057|45.011895573057|45.011895573057|45.011895573057|45.011895573057|45.011895573057|44.520993563772|44.190548310944|-46.053985659094||-46.053985659094|-46.053985659094|-46.053985659094|-46.053985659094|-46.053985659094|-46.053985659094|-46.333318356907|-46.629241762598|44.808085274834||44.808085274834|44.808085274834|44.808085274834|44.808085274834||44.808085274834|44.808085274834|44.808085274834|44.808085274834|44.808085274834|44.808085274834|44.808085274834|44.808085274834|44.288982841856|43.695537855765|42.975041604198|42.855194721252|42.855194721252|42.855194721252|42.767994202542|42.733242345946|42.733242345946|42.733242345946|42.733242345946|42.733242345946|42.627335284837||42.627335284837|42.130929018268|41.651031098111|41.50225680111|41.354728515923|41.188587833311|41.188432350055|40.531589338399|40.050654540699|39.737396172066|39.198771506967|38.966970265377|38.579410990596|38.326567606264|37.711186890397|36.752432828251|36.023255883658|35.659946773038|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-37.843836349942|-38.201486104835|-38.488902158519|-38.488902158519|-38.488902158519|-38.714588276885|-38.714588276885|-38.714588276885|-38.714588276885|-38.714588276885|-38.714588276885|-38.714588276885|-38.714588276885|-38.799541173535|-39.128379912462|-39.542091682317|-39.768433812329|37.347081884955|37.347081884955|37.347081884955|37.347081884955|37.347081884955|37.347081884955|37.347081884955|37.347081884955|37.347081884955|37.337571267256|37.337571267256|37.246746835851||-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-38.998051726693|-39.234435602174|-39.234435602174|-39.234435602174|-39.234435602174|-39.234435602174|-39.488816945802|-39.632018108115|-39.996130222463|-40.473479423681|-41.130531904608|-41.277023710612|-41.277023710612|-41.277023710612|-41.277023710612|-41.277023710612
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||-265.42060994638|-265.42060994638|-265.42060994638|-265.42060994638|-265.43704757589|-265.43704757589||-267.07202638101|-267.07202638101|-269.46891904883|-269.90879870579|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545||258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545||258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|254.51033881879|244.95482424781|244.95482424781|244.95482424781|244.90480231229|242.51589244144|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-254.35714521001|-254.35714521001|-254.35714521001|-255.31988302414|-258.35377085148|-259.69390575023|250.7972383267|250.7972383267|250.7972383267|250.7972383267|250.7972383267|250.7972383267||250.7972383267|249.45321577017|249.45321577017|249.45321577017|249.45321577017|249.45321577017|249.45321577017|249.24418722728|249.03609880237|249.03609880237|249.03609880237|249.03609880237|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.29924997653|243.21472077199|242.23079156686|241.84507422767||241.61053016806|240.09336692121|239.19828000104|239.19828000104|239.19828000104|239.19828000104|239.19828000104|239.19828000104|239.19828000104|238.35809119582|237.8695452306|237.15192858345|237.15192858345|234.2488173022|233.20404327786|233.20404327786|233.20404327786|233.20404327786|231.29449853274|229.09388997128|225.07987591481|220.75638680075|-228.57397234655|-228.57397234655||-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655||-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655||-228.57397234655|-228.57397234655|-229.77309154627|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|219.1049787305|218.73926944448|218.07275538686|218.07275538686|218.07275538686|218.07275538686|217.39694887006||215.17327865852|214.14948340801|212.08444774154|212.08444774154|212.08444774154|212.08444774154|212.08444774154|212.08444774154|209.81027420366|208.58336097227|207.8836048207|207.8836048207|206.55789821251|205.8925172417|205.8925172417|205.8925172417|-216.55904511959|-216.55904511959|-216.55904511959|-216.55904511959|-216.55904511959|-216.55904511959|-216.55904511959|207.6839336514|207.6839336514|207.6839336514|206.84298919302|204.99970651845|-213.43658275777|-213.43658275777|-213.43658275777|-213.43658275777|-213.43658275777|-213.43658275777|-213.43658275777|-213.43658275777|-213.43658275777|-214.80787044294|206.50703665754|206.50703665754|206.50703665754|206.50703665754|206.50703665754|206.50703665754|206.50703665754|206.50703665754|205.40170465069|204.20440277078|203.15155944801|202.29728953017|200.57976814523|199.23917957164|197.62909143078|196.77240647704|196.77240647704|196.77240647704|196.77240647704||196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704|196.77240647704
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||-108.53181619889|-108.53181619889|-108.53181619889|-108.53181619889|-108.53181619889|-108.53181619889||-108.53181619889|-108.53181619889|-108.53181619889|-108.53181619889|-109.27485074209|-110.01650057024|104.80044615961|104.80044615961|104.80044615961|104.80044615961||104.80044615961|103.72049118983|103.72049118983|103.72049118983|103.72049118983|103.72049118983|103.72049118983|103.72049118983|103.60362770279|103.39638896292|103.39638896292|103.23256147285|103.23256147285|103.23256147285|103.23256147285|103.23256147285||103.23256147285|103.23256147285|103.19562485902|102.96902289091|102.76549706747|102.76549706747|102.76549706747|102.59047168504|102.59047168504|102.59047168504|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|102.52647765283|101.87516190245|101.87516190245|100.83656922131|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.49209496081|100.1531937876||100.1531937876|100.1531937876|100.1531937876|100.1531937876|100.1531937876|100.1531937876|100.1531937876|100.1531937876|100.07038605695|100.07038605695|100.07038605695|100.07038605695|99.593691896571|99.593691896571|99.247989521174|98.532208188538|97.85467861335|96.965747707867|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819||96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.016023031819|96.005025404413|95.948913911669|95.395736645426|94.750051677656|94.750051677656|94.750051677656|94.750051677656|94.71125526636|94.71125526636|94.71125526636|94.71125526636|93.666015203454||93.390015027763|92.697797560959|92.132552014753|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035||91.145328832035|91.145328832035|91.145328832035|91.145328832035||91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|91.145328832035|90.933865380228|90.933865380228|90.933865380228|90.211243549917|89.313043929839||88.797269134283|87.374514800531|87.374514800531|87.374514800531|87.002798325731|86.599775798799|85.671265610591|-91.595201760468|-91.595201760468|-91.595201760468|-91.595201760468|-91.595201760468|-91.595201760468|-91.595201760468|87.859036079486|87.859036079486|87.859036079486|87.859036079486|87.859036079486|87.859036079486|87.208652301452|86.884610277438|86.191788044268|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-90.919685111699|-92.782429732942|-94.919639841344|-94.998486271198|-95.006654888056|-95.096835407573|-95.560893254101|-95.598166152967|-96.272964765775|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396|92.848544023396||92.848544023396|92.623383095928|-96.627665633538|-96.627665633538|-96.627665633538|-96.627665633538|-96.627665633538|-96.627665633538|-96.627665633538|-96.627665633538|-96.627665633538|-97.255737643086|-98.026655785069|-98.745173789644|-99.487037407972|-99.487037407972|-99.487037407972|-99.487037407972|-99.487037407972|-99.487037407972|-99.487037407972|-100.83921952254|-100.83921952254|-100.83921952254|-100.92968564571|-101.11915225738
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393||-343.97491572247|-345.02738913282|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769||-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-349.51561939195||-351.28680644515|-351.66921049875|-351.66921049875|-352.2302566198|-352.2302566198|-353.31861365144|-358.12957703079|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-364.73551158902|-364.73551158902|-364.73551158902|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794||350.86387922794|347.85737252269|343.13985130559|340.20901481058|339.7233169862|339.7233169862|337.91118201374|337.41687731345|335.91337028697|332.96030061725|332.86949939731|330.02196608653|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|327.83831412499|326.70256304415|325.26090616288|325.13880320723||323.10977015159|321.64695225448|319.9003070398|319.9003070398|316.23591481798|313.3965676797|311.36562363446|309.90485145582|303.95604875369|303.95604875369|300.5922683906|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353||293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|292.16378228856|290.16700605346|290.16700605346|288.93568096109||284.67743781697|284.67743781697|282.70882271276|280.85700828219||280.48753517628|278.48972075251|277.64267758475|277.64267758475|277.64267758475|277.64267758475|277.64267758475|277.64267758475|277.64267758475|275.55174794844|-277.19189786192|-277.87570814817|-280.00300698511|-283.09445810574|-286.21063785878|-286.21063785878|-286.21063785878|-298.16459931629|-301.48175008896|-301.48175008896|-301.48175008896||-301.48175008896|-301.48175008896|-301.48175008896|-301.48175008896|-304.18276763628|-308.76002434304|-312.08446003122|-312.68132042791|-312.68132042791|-315.10758320386|-318.44342503608|-323.56810342008|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|297.10769265755|293.82231218135|288.60978785395|281.14365059402|278.510179059|276.70353859474|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|276.69364555428|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-291.33983669923|-292.06475534407||-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|-292.06475534407|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|284.53621841176|280.16469166791|278.26166388732|278.26166388732
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||116.78945157043|114.48573978203|113.42929071127|113.42929071127|113.42929071127|113.42929071127||113.42929071127|113.42929071127|113.42929071127|112.35587431258|-117.85027330821|-117.85027330821|-117.85027330821|-117.85027330821|-117.85027330821|-117.85027330821||-117.85027330821|-117.85027330821|-117.85027330821|-118.32140920897|-119.0932354214|-119.7356548208|-119.7356548208|-119.7356548208|-119.7356548208|-119.7356548208|-119.97553618386|-119.97553618386|-119.97553618386|-119.97553618386|-119.97553618386|-120.76208509618||-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-121.66405247774|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-123.17310627687|-124.52484034154|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913||118.25518145913|116.33659061187|115.30343250426|115.0104561056|115.0104561056|115.0104561056|115.0104561056|115.0104561056|115.0104561056|115.0104561056|114.02953995761|114.02953995761|112.62115869585|112.47451925944|112.47451925944|112.08631688223|112.08631688223|108.4060824975|108.4060824975|108.4060824975|108.06868522656|108.06868522656|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529||-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.01231331467|106.73812722762|105.64069970007|103.06599340759|103.06599340759|103.06599340759||103.06599340759|103.06599340759|102.72811987699|102.72811987699|102.72811987699|102.72811987699|101.90013401045|101.15181532981|100.82474889099||100.82474889099|100.82474889099|100.82474889099|100.82474889099||100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.37972163425|99.833303019586|99.348113109869|98.896566285891|98.896566285891|98.896566285891|98.896566285891|98.482850275882|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616||-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-106.10747100005|-108.19607916021|-109.33564281622|-109.54960526536|-110.50844795517|105.35895385731|105.35895385731|105.35895385731|105.35895385731|104.26994832345|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724||-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|102.96273548048|102.44592969969|102.44592969969|102.44592969969|102.44592969969|102.44592969969
00198|241|/equities/citigroup|SnP500/R1000VALUE||63.004994317474|63.004994317474|63.004994317474|62.006659742398|61.059069788238|61.019620497752||61.019620497752|60.0523558543|59.738454068797|58.795504902356|-63.092955278894|-63.092955278894|-63.092955278894|-63.092955278894|-63.092955278894|-63.092955278894||-63.092955278894|-63.092955278894|-63.092955278894|-63.513340499159|-63.59023789682|-63.59023789682|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187||61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|60.632731694405|60.632731694405|60.123645008079|60.045161340492|59.696845264189|58.876168801776|58.55387628519|58.55387628519|58.269861411645|58.097877988374|58.097877988374|58.097877988374|58.097877988374|58.097877988374|57.770694636808|57.701786299677|57.701786299677|57.099207423497|-62.636716468022|-62.636716468022|-62.636716468022|-62.636716468022|-62.636716468022|-64.002635007595|-64.002635007595|-64.002635007595|-64.404873536136|60.211564606742|60.211564606742|60.211564606742|60.211564606742|60.211564606742|60.211564606742|60.211564606742||59.656461682933|58.817177418225|58.018530134087|57.526145568298|57.522937791001|57.288540540416|55.768377182969|55.521531288368|54.685371357691|54.685371357691|54.685371357691|54.685371357691|54.383064791678|54.383064791678|54.383064791678|54.131736699209|53.321130212277|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677||-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|52.777436420412|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|51.142267595527|51.142267595527||51.142267595527|51.142267595527|51.142267595527|51.142267595527|51.142267595527|51.142267595527|50.977330723071|50.075113021294|49.301236800529||48.911743587154|48.911743587154|48.402492993295|48.205964292884||47.939957951837|47.898788668084|47.898788668084|47.898788668084|47.898788668084|47.898788668084|47.898788668084|46.232414545072|46.232414545072|46.232414545072|46.232414545072|45.890792721894|45.890792721894|44.750116500328|44.750116500328|44.235127723957|43.729310870992|43.406177601138|42.950368058492|42.950368058492|42.950368058492||42.950368058492|42.950368058492|42.950368058492|42.394713653248|42.143595381923|42.143595381923|41.17665001678|39.910901353619|39.437435359025|39.437435359025|39.437435359025|39.437435359025|39.437435359025|39.286319328971|37.940353580787|-41.173398910355|-41.173398910355|-41.173398910355|-41.173398910355|-41.173398910355|-41.173398910355|-41.706998545143|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.919274013275|-41.955303051995|-42.490892678418|-42.531637764711|-42.531637764711|-42.531637764711|-42.531637764711|-42.816264683161|40.608414670867|40.608414670867|40.608414670867|40.608414670867|40.608414670867|40.608414670867|40.608414670867|40.608414670867|-42.601107172886|-42.601107172886|-42.601107172886|-42.601107172886|-43.237230676986|-43.423146983625|-43.702906181806||-43.702906181806|-43.702906181806|-43.702906181806|-43.702906181806|-43.702906181806|-43.702906181806|-43.702906181806|-43.702906181806|-44.526008555617|-44.912734717491|-45.077290131387|-45.278117897043|-45.524161605845|-46.15656988357|-46.935632729249|-47.145981708849|-47.570811924763|-47.795136657551|-47.795136657551|-48.645638750996|-48.645638750996|-48.645638750996|-48.645638750996|-48.645638750996|-48.645638750996|-48.645638750996
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||35.750478970103|35.22157651748|34.179807894382|33.944722370315|33.944722370315|33.944722370315||33.944722370315|33.85644717767|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974||-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-36.133243751974|-37.124158435895||34.991966710851|34.991966710851|34.991966710851|34.991966710851|34.991966710851|34.991966710851|34.927367911866|34.927367911866|34.335962863024|34.109127039441|34.010141366863|33.716267685254|33.510326838002|33.510326838002|33.204739543581|33.098602476808|32.698834835082|32.698834835082|32.698834835082|32.698834835082|32.698834835082|32.357110525097|32.357110525097|-35.36560980127|-35.36560980127|-35.36560980127|-35.36560980127|-35.36560980127|-35.36560980127|-35.975889727483|-35.975889727483|33.328045517063|33.328045517063|33.328045517063|33.328045517063|33.328045517063|33.328045517063|33.328045517063|33.328045517063|33.328045517063||33.328045517063|32.779977492489|32.779977492489|32.779977492489|32.779977492489|32.592751268985|31.730682434224|31.730682434224|31.730682434224|31.730682434224|31.730682434224|31.730682434224|31.645750236967|31.645750236967|31.645750236967|31.020276176111|30.430307506606|29.75284186898|-33.343153931139|-33.343153931139|-33.343153931139|-33.343153931139|-33.343153931139|-33.520143060153|-33.842492134775|-33.926841915642|-33.926841915642|-34.247389993176||-34.262262761797|-34.262262761797|-34.262262761797|-34.262262761797|-34.368296213391|-34.368296213391|-34.368296213391|-34.374495368801|-34.588734468264|-34.588734468264|-34.588734468264|-34.926092077673|31.581707252175|31.581707252175|31.347562645443|31.051845178082|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399||31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399||31.036745278399|31.036745278399|30.715827112243|30.590488899947||30.590488899947|30.590488899947|30.590488899947|30.590488899947|30.590488899947|30.590488899947|30.590488899947|27.624987166459|27.11276398029|27.013348477042|26.983443570309|26.755916448499|26.755916448499|26.275186269444|25.985206092907|25.386618364203|25.121242139459|25.086230629615|25.086230629615|25.086230629615|25.086230629615||25.086230629615|25.086230629615|25.086230629615|25.086230629615|24.610256479771|24.561117170686|24.119852806059|23.64513754252|23.64513754252|23.64513754252|23.64513754252|23.64513754252|23.64513754252|23.64513754252|-25.691449895597|-25.691449895597|-25.691449895597|-25.73077770416|-25.878364734562|-26.068184216709|-26.068184216709|-26.520065448782|-26.808404761444|-27.200449764608|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.713821751648|-27.808261827813|-27.808261827813|-27.808261827813|-27.808261827813|-28.482512213772|-28.590458368797|-29.052008813773|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068||-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.706892776525|-30.112102614549|-30.456225407021|-30.936638845224|-31.005709980614|-31.619677383245|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658||130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658|130.22591622658||130.22591622658|128.17546244007|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-134.7876527296|-136.95127799627||-138.10503480298|-139.35058951226|-140.80818573465|-141.79231788307|-142.6742332422|-143.84693230118|-145.91603945058|-146.57448512494|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-148.41624519494|-149.26875314775|-149.26875314775|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-150.8254559002|-151.39754566853|-151.39754566853|-151.52837885425|-153.5409833478|-153.5409833478|-155.02665345394|-155.442933159|-156.90879872662|-156.90879872662||-156.90879872662|-156.90879872662|-156.90879872662|-156.90879872662|-156.90879872662|-156.90879872662|-157.06079708247|-157.06079708247|-157.06079708247|-157.22641188087|150.23698094379|150.23698094379|149.13216964946|148.98241543489|147.75990258011|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064||147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|146.97396588611|146.97396588611|146.97396588611|138.36742510972|138.36742510972|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|137.06032273325||137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325||137.06032273325|137.06032273325|137.06032273325|137.06032273325||137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|135.72233812824|135.72233812824|135.72233812824|135.72233812824|134.00449628316|133.26210753666||133.26210753666|131.29015275037|131.29015275037|131.29015275037|130.30849881742|128.47555505538|126.09339101341|123.85663121456|123.85663121456|122.0021041734|122.0021041734|120.36793855638|117.82539785141|115.98322293752|-124.44482062194|-124.44482062194|-125.29757545098|-125.67342427156|-127.52658009951|-129.55766036111|-129.55766036111|-129.55766036111|-131.50267926408|-131.65414466792|-131.65414466792|-131.65414466792|-131.65414466792|-131.65414466792|-131.65414466792|-131.85849253263|-133.27749026181|-133.99727364495|-133.99727364495|-133.99727364495|-133.99727364495|-137.16421820909|-137.16421820909|-137.16421820909|-137.16421820909|-137.16421820909|-138.39960572223|-139.94122501988|-142.32802705388|-142.91224807744|-145.11305558952|-146.78367124964|-149.42074634156|-153.15888184001|-156.01320360425|-156.84875422851|-156.92329249267|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211||-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-158.8094775211|-160.30441655177|-162.02657136937|-164.78507455212|155.86923492164|155.86923492164|155.86923492164|155.86923492164|155.86923492164|155.86923492164|155.86923492164|155.86923492164|155.86923492164|155.86923492164|-159.61163129579|-159.61163129579|-159.61163129579|-159.61163129579
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||-202.18753592343|-202.18753592343|-202.18753592343|-202.76614895762|-204.36405076916|-204.52977212198||-204.5423705436|-204.5423705436|-204.5423705436|-204.5423705436|-204.5423705436|-204.5423705436|-205.14083156837|-205.14083156837|-205.14083156837|-205.14083156837||-205.14083156837|-205.81823076158|-205.81823076158|-205.92915295394|-208.40945127907|-208.40945127907|-208.40945127907|-210.62826705976|-212.11086035882|-212.80206439016|-212.80206439016|-212.80206439016|-214.23979851402|-216.74265114394|-216.74265114394|-216.74265114394||-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-220.30082633686|-221.27360011139|-221.27360011139|-221.27360011139|-221.27360011139|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049||210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.18218459289|210.18218459289|210.18218459289|209.40577188246|206.97140869291|206.77821246674|206.77821246674|203.31745371874|202.50627760899|202.50627760899||202.50627760899|202.50627760899|202.50627760899|198.02898422891|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802||-207.40034338802|-207.84760545989|-209.23205857034|-209.62839830976|-210.65738273838|-213.07987442259|-213.73263719616|-214.23643980924|-214.23643980924||-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924||-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924|-215.30099181007|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196||-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-216.09949871196|-217.44469380476|-217.44469380476|-217.44469380476|-217.44469380476|-217.73886368339|205.37981793892|205.37981793892|205.37981793892|205.37981793892|205.37981793892|205.37981793892|205.37981793892|205.37981793892|205.37981793892|204.93897753305|204.77244028059|202.66528229147|202.14739634627|199.2448546846|195.95846382327|191.98771896569|-201.56309300729|-201.56309300729|-201.56309300729|-201.81234661308|-201.81234661308|-201.81234661308|-202.00022714631|195.43279779844|195.43279779844|195.43279779844|195.43279779844|195.43279779844|195.43279779844|195.43279779844|195.26850444402|194.3520873556|193.55230453384|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751||193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|193.05183249751|192.32679484994|186.90462285844|186.72323292458|186.08877297202|185.84022598256|185.84022598256
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||-61.533689199404|-61.533689199404|-61.533689199404|-61.550210408057|-61.618012988661|-61.851957943809||-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194|-61.882045655194||-61.938108131558|-62.105950961808|-62.465502670849|-62.739724613389|-62.795216355746|-62.795216355746|-63.220796781586|-63.235159351132|-63.235159351132|-63.235159351132|-63.235159351132|-63.235159351132|-63.235159351132|-63.235159351132|-63.235159351132|60.514111585035||60.514111585035|60.514111585035|60.514111585035|60.514111585035|60.514111585035|60.514111585035|60.504014406617|60.395418622933|60.395418622933|60.395418622933|60.386020954938|60.040023919047|59.411137603059|59.029042374574|58.421157982043|58.215732099935|57.975255227005|57.394172694855|57.242220021156|57.242220021156|57.242220021156|57.242220021156|57.242220021156|57.242220021156|56.773022228775|-59.938548254564|-59.938548254564|-59.938548254564|-59.938548254564|-60.440609375188|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.379027477152||57.303362651276|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.246626599824|57.246626599824|56.879028461814|56.472810690535|55.257567027027|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707||-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-59.093541337153|-59.093541337153|-59.093541337153|-59.093541337153|-59.42059983269|57.048331493745|57.048331493745||57.048331493745|57.048331493745|57.048331493745|56.776710006141|56.776710006141|56.776710006141|56.776710006141|56.484733869128|56.229898858379||56.229898858379|56.229898858379|56.229898858379|56.229898858379||56.229898858379|56.229898858379|56.229898858379|56.229898858379|56.229898858379|56.229898858379|56.229898858379|55.555997027635|55.351575959701|55.351575959701|55.351575959701|55.351575959701|55.351575959701|55.351575959701|55.351575959701|55.009051865139|55.009051865139|55.009051865139|55.009051865139|54.671446025149|54.55773890419||54.55773890419|54.55773890419|54.55773890419|54.55773890419|54.473600630443|54.337610090751|53.758455953088|52.658768236042|52.658768236042|52.658768236042|52.658768236042|52.658768236042|52.658768236042|52.658768236042|51.557620751997|51.557620751997|51.557620751997|51.557620751997|51.557620751997|51.557620751997|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.75208871885|-54.981766997927|-56.059281539468|-56.059281539468|-56.627811431386|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.69285726104|-57.92234007025||-58.66482317342|-59.287026324688|-59.330237160156|-59.330237160156|-59.330237160156|-59.330237160156|-59.330237160156|-59.330237160156|-59.330237160156|-59.388651911892|-59.48373203927|-59.48373203927|-59.48373203927|-59.495258550443|-60.398620848962|-60.733189535481|-60.981111244386|-60.981111244386|-60.981111244386|-61.344566243694|-62.003407683423|-62.481006850193|60.223304322739|60.223304322739|60.223304322739|60.223304322739
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||95.112890374373|95.112890374373|95.112890374373|95.112890374373|95.112890374373|95.112890374373||95.112890374373|95.112890374373|95.112890374373|95.112890374373|95.112890374373|95.112890374373|95.112890374373|94.442655072953|93.647947826149|93.188925573298||92.71889243862|91.482669149736|90.937700998893|90.828617582943|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.180554729227|-94.728395415152|91.869899992153||91.869899992153|91.869899992153|91.869899992153|91.799887184748|91.213461234817|91.213461234817|91.213461234817|91.213461234817|91.213461234817|91.213461234817|90.987750082821|90.233612729013|90.099569851491|89.755075408721|88.867304856804|88.249548803174|88.249548803174|87.810054446153|87.704501735825|87.019756755292|87.019756755292|86.078614615797|85.876256635895|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-89.403848680931|-89.901497771428|-90.524717504211|-90.524717504211|-90.548021720987|-90.868352703631|87.49391086324|87.49391086324|87.49391086324||87.49391086324|87.019618010343|86.22917049551|86.22917049551|86.22917049551|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.392340777176|84.897796068978|84.897796068978|84.450326931026|83.857584224306|83.532872343685|83.389858193558|83.250663256506|83.250663256506|83.250663256506|82.98189920832|82.98189920832|82.640164634136|81.780574317513|81.780574317513|81.127884762812||81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.012093536642|80.598989478512|80.075542017004|78.789544366224|78.449912665617|78.449912665617|78.449912665617|78.196485249516|78.196485249516|78.196485249516|78.196485249516|78.196485249516||78.196485249516|77.777326698063|77.777326698063|77.497033140128|77.432125879294|77.432125879294|77.432125879294|77.432125879294|77.07791861005||76.573241323314|76.250843465542|76.250843465542|76.250843465542||76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.016215046484|75.51412615096|75.24736144052|74.934460184155|74.643452667724|74.524950053439||74.305502602509|73.268279127952|73.268279127952|73.268279127952|73.268279127952|73.268279127952|73.268279127952|73.023646306856|72.02783362054|72.02783362054|72.025925600784|71.819914672393|71.632958780416|71.368565226802|70.981257181119|70.981257181119|70.626394833405|70.172743590388|70.172743590388|70.172743590388|69.938324262754|69.938324262754|69.938324262754|69.938324262754|69.682578512977|69.405089745865|68.343569037013|68.343569037013|-71.844027899086|-71.844027899086|-71.844027899086|-71.844027899086|-71.844027899086|-71.844027899086|-72.676030263172|-73.287776003134|-73.495539453603|-73.495539453603|-74.082700680039|-74.082700680039|-74.503001688081|-75.010280924989|-75.258366829767|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-75.285843517583|-76.037055388867||-76.122552524068|-76.122552524068|-76.122552524068|-76.122552524068|-76.575761181351|-76.575761181351|-76.575761181351|-76.575761181351|-76.575761181351|-77.183622314131|-77.349302452578|-77.638882285769|-77.881100794138|-78.407057387366|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377|75.056538721377
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||51.29643127655|50.253255549791|47.931949712306|47.269739194293|47.269739194293|47.269739194293||47.269739194293|47.269739194293|47.269739194293|45.73026555951|-50.228892287614|-50.228892287614|-50.228892287614|-50.228892287614|-50.228892287614|-50.228892287614||-50.228892287614|-50.228892287614|-50.228892287614|-50.228892287614|-50.228892287614|-50.228892287614|-50.990436934765|-52.111040326551|-52.390605998867|-52.390605998867|-53.07653031301|-53.07653031301|-53.07653031301|-53.07653031301|-53.07653031301|-54.31291534223||-54.31291534223|-55.697129056607|51.757661713993|51.757661713993|51.757661713993|51.757661713993|51.757661713993|51.757661713993|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.891763901031|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777||50.040404878333|48.645173587484|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.393293503726|-53.393293503726|-54.16643834534|-54.331040545996|-54.508378952407|-55.324310269248|-55.372719387999|-55.372719387999||-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.799687920667|-56.119931285753|-56.351589698675|-56.685375976433|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312||51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312||51.609545896312|51.609545896312|51.18671968012|50.48294832542||50.48294832542|50.48294832542|50.48294832542|50.48294832542|50.48294832542|50.48294832542|50.402166391241|45.931573259419|45.264318233147|45.264318233147|44.733132209397|44.294686396373|44.294686396373|44.294686396373|44.294686396373|42.210764018973|41.821682285689|41.317978672874|40.950107451067|40.950107451067|40.950107451067||40.950107451067|40.950107451067|40.950107451067|40.862929728277|40.862929728277|40.862929728277|39.774487816236|39.564525222708|39.564525222708|39.564525222708|39.564525222708|39.564525222708|39.564525222708|39.564525222708|-42.619094656894|-42.619094656894|-42.619094656894|-42.619094656894|-42.619094656894|-42.619094656894|-42.619094656894|-42.879683693482|-42.879683693482|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.301506033511|-43.60334013896|-43.942405168903|-43.942405168903|-43.942405168903|-43.942405168903|-44.845031783197|-45.26433568223|-45.46735133312|-46.199834390723|-47.475104468648|-47.475104468648|-47.647893633648|-47.831547964728|-49.061998832133|-49.920274403257|-50.236971805011|-50.298606457429|-50.298606457429|-50.351786258173|-50.535680518766|-50.535680518766||-50.535680518766|-50.535680518766|-50.535680518766|-50.535680518766|-50.535680518766|-50.535680518766|-50.535680518766|-50.535680518766|-51.345756674497|-52.121950521169|-52.543833827639|-52.700372165734|-52.963189065781|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|47.308090495077|46.703435366912
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||-29.489989392191|-29.489989392191|-29.489989392191|-29.489989392191|-29.489989392191|-29.489989392191||-29.624433005551|-29.746593118486|-29.813971855976|-29.813971855976|-29.925246612603|-30.107851459827|-30.107851459827|-30.107851459827|-30.107851459827|-30.107851459827||-30.107851459827|-30.107851459827|-30.153613057949|-30.153613057949|-30.567903588456|-30.635079100693|-30.635079100693|-30.635079100693|-30.635079100693|-30.635079100693|-30.635079100693|-30.635079100693|-30.635079100693|-30.635079100693|-30.866199602645|-31.524110173695||29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.655064469315|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.454250443786|29.631940678379|29.631940678379|29.631940678379|29.631940678379|29.418245240076|29.176939562541|28.430356930781|28.430356930781|28.291057444266||28.291057444266|27.818952932018|27.730780484564|27.593116736287|27.561686171286|27.465786014066|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424||-28.918413089424|-28.918413089424|-28.918413089424|-29.420459826665|-29.420459826665|-29.420459826665|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867||-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867||-29.882585363867|-29.882585363867|-29.882585363867|-30.046773038614||-30.046773038614|-30.046773038614|-30.413080306305|28.648996348986|28.648996348986|28.648996348986|28.648996348986|28.533384954278|28.314125625935|28.314125625935|28.314125625935|28.213939128813|27.88493276801|27.696869810051|27.450409738693|27.223939583548|27.223939583548|27.223939583548|27.223939583548|27.223939583548|27.223939583548||27.075487425866|26.872208068705|26.840280932949|26.840280932949|26.840280932949|26.792810990596|26.512568873591|26.452831491064|26.452831491064|26.446756186563|26.176837957455|26.176837957455|26.176837957455|26.176837957455|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.99674545603|-28.440827648695|-28.79841920276|-28.832688770245|-29.114143329142|-29.495170334179|-29.842411813028|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-30.207880618453|-30.361889871403|-30.361889871403|-30.520987864384|-30.582208390643|-30.801342800381||-31.160381559004|-31.2223258153|-31.2223258153|-31.2223258153|-31.2223258153|-31.2223258153|-31.2223258153|-31.244847184763|-31.244847184763|-31.358719488367|-31.489714700479|-31.489714700479|-31.728849603621|-32.146499635873|-32.660617277575|-32.660617277575|-32.792074333244|-32.876193296704|-33.246325558858|-33.771473216168|-33.99247307154|-34.156763970548|-34.164112676433|-34.164112676433|-34.203859178616|-34.203859178616
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412||-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412|-115.5344603412||-115.5344603412|-115.5344603412|-116.72606646934|-117.75007022662|-118.64948517184|-118.64948517184|-118.64948517184|-118.64948517184|-118.84498359209|-119.22720243142|-119.9352843144|-122.04752152219|-122.04752152219|-122.04752152219|-122.80002628713|-124.03613992862||-124.03613992862|-124.75071277809|-124.96245935439|-126.96491537145|-126.96491537145|-126.96491537145|-126.96491537145|-126.96491537145|-127.63932577825|-128.37869396979|-129.31812079467|-129.31812079467|-129.31812079467|-129.31812079467|-129.31812079467|-129.31812079467|-131.20680091687|-132.03589256945|-135.16237607203|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|126.65567149462|126.11296483479|125.46773975648|123.79208107301|121.97913996719||121.88737643585|120.38263960265|120.18626647948|118.95131191677|117.93705669449|117.03395033993|116.10827839284|115.4658691873|114.33040836011|114.17183714613|113.48593087445|111.27436940151|109.06094102813|108.18509629735|108.18509629735|108.18509629735|108.18509629735|108.18509629735|108.18509629735|108.18509629735|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855||107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|106.17212987554|106.17212987554|106.17212987554|106.17212987554|106.17212987554|106.17212987554|105.78959025953|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-114.63227215752|-117.21140989711||-118.4093348471|-118.4093348471|-118.923709336|-120.6691185005|112.94585790466|112.94585790466|112.94585790466|112.94585790466|112.94585790466||112.94585790466|112.94585790466|112.94585790466|112.8537282925||111.58636622751|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668|-118.18364533346|-118.18364533346|-118.18821556216|-118.2927414802|-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846||-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846|-119.55339923846|-122.62627449021|-122.76098750532|-122.76098750532|-123.1755423191|-123.1755423191|-123.1755423191|-124.17671189075|-124.76368354081|-124.76368354081|-124.76368354081|-124.76368354081|-124.76368354081|-124.76368354081|-124.78936707442|-125.79430237815|119.17537406751|119.17537406751|119.17537406751|119.17537406751|119.17537406751|119.17537406751|118.31542019125|117.45824394486|116.80027093117|-121.95365871503|-121.95365871503|-121.95365871503|-121.95365871503|-121.95365871503|-121.95365871503|-122.37406077997|-124.58673557326|-126.17331869386|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.47804633233|118.00782893601|117.78480914901|117.52283871525|117.52283871525|117.52283871525|117.52283871525|117.52283871525|117.52283871525|117.52283871525||115.09815738327|112.85461624603|112.32235557217|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|111.04239489444|109.7266604916
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||-92.221733609844|-92.221733609844|-92.221733609844|-92.221733609844|-92.400622623947|-92.634056163924||-92.676175516068|-92.68686317649|-93.220017329735|-93.220017329735|-93.260450447394|-93.260450447394|-94.310222295472|-94.369962650829|-94.369962650829|-94.369962650829||-94.369962650829|-94.630512191514|-94.900015038097|-95.108239246567|-95.744985539176|-95.744985539176|-95.744985539176|-95.744985539176|-96.584452485278|-96.584452485278|-96.584452485278|-96.584452485278|-96.584452485278|-96.584452485278|-96.757726933376|-98.323490657208||93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.710815247757|93.072572717913|92.773971568487|92.110524507521|91.163548252904|91.163548252904|90.412830747855|89.856367762103|89.182492294446|89.182492294446|88.875547875448|88.697832837683|88.284049052494|88.284049052494|87.394828604876|87.189718669453|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|86.312272946096||86.312272946096|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.073320379772|-90.650921288746|-90.650921288746|-90.650921288746|-90.650921288746|-90.650921288746|-90.650921288746|-91.147370375254|-91.147370375254|-91.151526386052|-91.561969472865|-91.600565214516|-91.600565214516|-91.600565214516|-91.600565214516||-91.600565214516|-91.600565214516|-91.600565214516|-92.264514785741|-93.049712070387|-93.049712070387|-93.328015734268|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.901028111322|-93.901028111322|-94.078694717469|90.390727556393|90.390727556393||90.390727556393|90.390727556393|90.390727556393|89.904980064151|89.697196510895|89.537441601868|89.449381473457|88.521535902989|88.212704721571||88.212704721571|88.212704721571|88.212704721571|88.212704721571||88.212704721571|88.212704721571|88.212704721571|88.212704721571|88.212704721571|88.212704721571|88.212704721571|88.212704721571|87.81570598956|87.81570598956|87.81570598956|87.81570598956|87.348781328907|87.348781328907|87.348781328907|86.947779179331|86.947779179331|86.947779179331|86.947779179331|86.698862598122|86.698862598122||86.698862598122|86.698862598122|86.698862598122|86.698862598122|86.653734575578|85.883594498445|85.657043491061|85.657043491061|85.657043491061|85.657043491061|85.657043491061|85.657043491061|85.657043491061|85.657043491061|84.221717024573|83.939192826644|83.939192826644|83.939192826644|83.939192826644|83.939192826644|82.732722037677|82.732722037677|82.732722037677|82.732722037677|82.732722037677|82.732722037677|82.732722037677|82.412188616363|82.412188616363|82.112887406751|82.112887406751|81.743764904257|-87.978875165554|-87.978875165554|-87.978875165554|-87.978875165554|-87.978875165554|-88.750418139135|-90.710464955077|-90.806071070285|-91.816242195336|-93.358545066215|87.938353236357|87.938353236357|87.938353236357|87.938353236357|87.938353236357|87.938353236357|87.938353236357|87.740389806076|86.563210997365|-90.972074124424|-90.972074124424|-90.972074124424|-90.972074124424|-90.972074124424|-91.982302768593||-92.849779667197|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-93.133834945403|-94.850092264504|-95.47232728147|-96.013465650444|-96.013465650444|-96.013465650444|-96.089729683346|-96.089729683346|-96.766045456403|-98.37726686318|-99.173630797414|93.519935753513|93.519935753513
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518||-269.22440794518|250.92560851718|250.92560851718|250.92560851718|250.92560851718|250.92560851718|250.92560851718|250.92560851718|249.06179097123|248.72443838408||248.72443838408|244.25078148633|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-258.7177333259||-258.7177333259|-258.7177333259|-261.59136829369|-262.69091224663|-265.42262310443|-265.76224260939|-265.76224260939|-265.76224260939|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-268.40428665454|-270.05752699435|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212||260.77038244212|259.95598320392|258.88109868795|258.32185335988|257.69178571562|256.81132962814|255.86882694685|255.63981192337|253.83708893178|252.61812377496|252.61812377496|252.61812377496|249.66431273933|248.38397216262|244.98412237632|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652||-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.94719208784|-257.46776802349|-257.68629948824|-257.68629948824|-257.68629948824|-257.68629948824|-257.68629948824|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717||247.26839200717|244.09626411577|242.0213990121|238.35124104171|238.35124104171|236.52082795732|233.00202824929|232.54503077774|232.46448155806||-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384||-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384||-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-243.56329170645|-247.38476961388|-247.73849264211|-247.73849264211|-247.73849264211|-249.83888505373|-255.06709240183|-259.05433838731|-259.05433838731|-259.18538107216|-261.70458483181|-261.70458483181|-261.77800956789|-264.2855603543|-265.26655041808|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827||-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-266.69866486827|-269.55467395031|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.65619968755|262.07945425625
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||84.265473401991|-90.748461431849|-90.748461431849|-90.748461431849|-90.748461431849|-90.748461431849||-91.439676808635|-91.997978368644|-92.768584956995|-93.207510088539|-93.207510088539|-94.303897962146|-95.284052223158|-96.170946401225|-96.170946401225|-96.170946401225||-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.668832878124|-98.66703468324||92.8893539255|92.8893539255|92.8893539255|92.8893539255|92.8893539255|92.8893539255|92.8893539255|91.623723328681|89.659417590136|89.590270782982|89.590270782982|88.59540060294|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.459962433564|-94.67439605791|-94.846854655816|-95.167805685528|-95.167805685528|-95.167805685528|-95.347165113035|-95.347165113035|-95.624909936657|-96.718785139444|-98.649759553674|-99.764732650919|-101.37520885909|-102.15531900685|97.17385869197|97.17385869197|97.17385869197|97.17385869197|97.17385869197|97.17385869197|97.17385869197||97.17385869197|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|96.271926206471|96.271926206471|96.271926206471|96.271926206471|96.146150023688|96.146150023688|96.146150023688|93.544056158318|91.919605366438|91.919605366438|91.919605366438|91.919605366438|91.919605366438|91.919605366438|90.617336396873|-97.887651147703||-97.887651147703|-97.887651147703|-97.887651147703|-98.18468400092|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|90.559832138696|90.442673039193|90.442673039193|90.442673039193||90.442673039193|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963||89.498120065963|89.498120065963|88.553351875186|87.427709257205||86.761764168298|85.286129023803|85.118855590895|85.118855590895|84.583448527874|84.583448527874|84.583448527874|80.917343762356|80.917343762356|80.917343762356|80.917343762356|80.917343762356|80.050522542483|80.026105773986|80.026105773986|80.026105773986|80.026105773986|80.026105773986|80.026105773986|80.026105773986|80.026105773986||80.026105773986|80.026105773986|80.026105773986|80.026105773986|80.026105773986|79.688452707993|79.031894881711|78.386818161623|78.386818161623|78.386818161623|78.386818161623|77.963254670322|77.963254670322|77.591568977766|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.379688549787|76.112571611173|75.683270231625|-82.877611853742|-82.877611853742|-82.877611853742|-82.877611853742|-82.877611853742|-82.877611853742|-82.877611853742|-83.173212271737|-83.173212271737|-83.850458601897|-84.897166309761|-84.897166309761|-85.722339906082|-86.621350489044|-87.113271466478|-87.113271466478|-87.851484660291|-88.989162373424|-88.989162373424|-90.104346301688|-90.763787828699|-91.191293066094|-91.531228932352|-92.665600150394|-93.3893482879|-94.430249182736|-94.579447181529|-94.897161703977|-95.317126200898||-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-96.804906799439|-98.430455898845|-98.478033779761|-98.478033779761|-98.478033779761|-98.478033779761|-100.21286555036|94.678144151217|94.678144151217|94.678144151217|94.678144151217|94.678144151217|94.678144151217|94.678144151217|94.678144151217|94.678144151217
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||42.723030718607|42.343365837515|42.296794442535|41.357548956739|39.430611562583|37.727928302114||37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.600387517418||37.049213771252|36.357805866035|36.175118737794|36.175118737794|36.175118737794|35.815846624435|35.815846624435|35.815846624435|35.815846624435|35.589970053716|35.589970053716|35.589970053716|35.234411492926|35.052121761752|34.918497541875|34.918497541875||34.918497541875|34.918497541875|34.918497541875|34.440051479836|34.072499190988|33.824443723562|33.665493119428|33.442264888761|33.033607003951|32.696507875416|32.551675205201|32.312694104479|32.016740945476|32.016740945476|32.016740945476|32.016740945476|32.016740945476|32.016740945476|32.016740945476|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.863070283891|-32.863070283891|-33.343541741079|-33.343541741079|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617||31.655331137617|31.613767021515|31.613767021515|31.613767021515|31.613767021515|31.613767021515|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254||-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|29.566289423797|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462||29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.391073102509|29.391073102509|29.391073102509|29.391073102509||29.391073102509|29.391073102509|29.192581992189|29.026261438681||29.026261438681|29.026261438681|29.026261438681|29.026261438681|29.026261438681|29.026261438681|28.848624138648|28.188665219068|28.188665219068|28.019350073867|27.835111324581|27.593457319772|27.426063010467|27.366499002791|27.366499002791|27.340333854896|27.340333854896|27.340333854896|27.340333854896|27.340333854896|27.340333854896||27.340333854896|27.340333854896|27.340333854896|27.340333854896|27.340333854896|27.340333854896|26.743148710708|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.086609197202|-28.709565189749|-29.025351130598|-29.481223092734|-29.649971205062|-29.923683115901|-29.923683115901|-29.923683115901|-30.583537893231|-30.784367031442|-30.784367031442|-30.892907719465|-31.038786045547|-31.281151683061|-31.342851434514|-31.572590706928|-31.605056752241|-31.605056752241|-31.605056752241|-31.605056752241|-31.944507057442|-32.461119368091|-32.680323281336|-32.680323281336|-32.680323281336|-32.680323281336|-32.680323281336|-32.680323281336|-32.680323281336|-32.680323281336|-32.680323281336|-32.80836302563|-32.80836302563|-33.114846937352|-33.247051707565|-33.440996459819||-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.440996459819|-33.697773407672|-33.974470190179|-34.224783213019|-34.604980524184|-34.604980524184|-34.604980524184|-35.085225247708|-35.085225247708|-35.085225247708|-35.085225247708|-35.085225247708|-35.085225247708|-35.085225247708
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.126823630372|-28.153693003168||-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013||-28.347299780013|-28.347299780013|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896||-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-29.043622249945|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.00763644693|26.627374113906|26.560415203161||26.52323959358|26.300033670168|26.300033670168|26.300033670168|25.999481313208|25.894146513916|25.626829650641|25.349809570048|25.221744416452|25.221744416452|25.221744416452|25.221744416452|25.107394954422|25.107394954422|25.107394954422|25.107394954422|25.107394954422|25.107394954422|24.969832390391|24.445113466673|24.397748101802|24.397748101802|24.397748101802|24.397748101802|24.390059251662|24.390059251662|23.996733739504|-25.285708318363||-25.285708318363|-25.285708318363|-25.285708318363|-25.604941988665|-25.656533453935|-25.656533453935|-25.656533453935|-25.656533453935|-25.678005339768|-25.678005339768|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.86229547858|-25.998105625309|-26.053891697118|-26.053891697118||-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118||-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118||-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.058769586561|-26.244187225763|-26.277152553602|-26.431697332643|-26.67910932146|-27.30956484038|-27.609516633422|-27.764934091616|-27.764934091616|-27.764934091616|-28.022342691697|-28.022342691697|-28.022342691697||-28.022342691697|-28.215936459742|-28.447756694289|-28.447756694289|-28.447756694289|-28.787766942107|-28.787766942107|-28.787766942107|-28.787766942107|-28.787766942107|-29.040370081973|-29.040370081973|-29.040370081973|-29.040370081973|-29.040370081973|-29.040370081973|-29.040370081973|-29.080689217329|-29.421321208478|-29.589740549194|28.050843247353|28.050843247353|28.050843247353|28.050843247353|28.050843247353|28.050843247353|27.680658879743|27.305454217577|27.251338388284|26.553710197696|26.287110227726|26.287110227726|25.712345011126|-27.811062930038|-27.811062930038|-27.811062930038|-28.077291618906|-28.229887272491|-28.229887272491|-28.229887272491|-28.229887272491|-28.229887272491|-28.229887272491|-28.229887272491|-28.361540981546|-28.829394239558|27.168767027204|27.168767027204|27.168767027204|27.168767027204|27.159831148791|27.159831148791|27.159831148791|27.159831148791|27.159831148791|27.159831148791|27.159831148791||27.159831148791|26.698927828323|26.698927828323|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.47684311038|26.246070439503|26.246070439503|26.068689618823|25.909018511667|25.909018511667|25.909018511667|25.909018511667|25.482243850379
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||9.7318332751917|-10.432136469504|-10.432136469504|-10.432136469504|-10.432136469504|-10.432136469504||-10.458193026233|-10.458193026233|-10.498916552385|-10.498916552385|-10.498916552385|-10.498916552385|-10.498916552385|-10.498916552385|-10.498916552385|-10.498916552385||-10.5149075962|-10.590471771137|-10.590471771137|-10.637625699367|-10.637625699367|-10.637625699367|-10.684861983553|-10.944367449654|-10.944367449654|-10.944367449654|-10.961241926499|-11.134494212848|-11.134494212848|-11.134494212848|-11.370327052786|-11.395188089891||-11.395188089891|-11.420381559162|-11.420381559162|-11.420381559162|-11.527368613116|-11.810965295226|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.701209633112|10.550853633423|10.550853633423|10.550853633423|10.537931654727|10.537931654727|10.537931654727|10.537931654727|10.416868710822|-11.636958314536|-11.636958314536|-11.636958314536|-11.636958314536|-11.636958314536|-11.636958314536|-11.769398373099|-12.012386606503|-12.072778194348|-12.072778194348|-12.072778194348|-12.072778194348|-12.230158314784|-12.230158314784|-12.599620061538|-12.628269504484||-12.628269504484|-12.628269504484|-12.649187696175|-12.690764308192|-12.809738238893|-12.962577812271|-12.962577812271|-12.977864045122|-13.258597932013|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.131126438221|12.108473551097|11.913859539366|11.844399431388|11.233666131938|-12.372044094699||-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699||-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.389771205736|-12.668357300044|11.826006847775||11.826006847775|11.826006847775|11.826006847775|11.826006847775||11.826006847775|11.826006847775|11.826006847775|11.826006847775|11.670284807854|11.626705871879|11.483006250924|11.149173167089|11.064081406968|10.872312890575|10.83006960715|10.769145339513|10.769145339513|10.769145339513|10.769145339513|10.589883850442|10.540875191584|10.540875191584|10.422361474451|10.388456668254|10.254396374354||10.092107065661|9.9278963496763|9.9154403927678|9.9077111618115|9.7490571919284|9.7490571919284|9.3550636970557|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.252869245252|-10.252869245252|-10.332910136869|-10.519843933554|-10.519843933554|-10.519843933554|-10.519843933554|-10.65538186229|-10.75699303212|-10.75699303212|-10.75699303212|-10.75699303212|-10.75699303212|-10.870269961514|-11.303077639649|-11.42858194662|-11.42858194662|-11.42858194662|-11.42858194662|-11.42858194662|-11.812035606447|-12.048373220301|-12.270151512535|-12.270151512535|-12.509294665098|11.097014335179|11.097014335179|11.097014335179|11.097014335179|11.097014335179|10.838019102885|10.838019102885|10.838019102885|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611||-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-12.235720203302|-12.249133796583|-12.311815706768|-12.503683955447|-12.662426585374|-12.737255266196|-12.737255266196|-12.894481762552|-12.894481762552|-12.944603190459|-12.944603190459|-12.944603190459|-12.944603190459|-12.944603190459|-12.944603190459|-13.069044101436|-13.069044101436
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||97.927993260995|94.973880197357|-101.59579872056|-101.59579872056|-101.59579872056|-101.59579872056||-101.59579872056|-101.59579872056|-101.82469476484|-101.82469476484|-101.82469476484|-101.82469476484|-101.82469476484|-101.82469476484|-101.82469476484|-101.82469476484||-102.55743655918|-103.36298391287|97.979329231375|97.979329231375|97.979329231375|97.979329231375|97.979329231375|97.979329231375|97.979329231375|97.979329231375|97.979329231375|97.900108685088|-102.65469946348|-102.65469946348|-102.65469946348|-103.61654166777||-103.61654166777|98.241530278703|98.241530278703|98.241530278703|98.241530278703|98.241530278703|98.241530278703|97.798918462882|95.19880541286|94.141447474792|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.02714291332|-100.56105105875|-102.52839308313|-102.87988186469|-104.27398576328|-105.06414296438|-106.44221375668|-106.44221375668|-106.88150144378|-107.71232715408|-107.71232715408|-108.79643302272|-108.79643302272||-108.79643302272|-108.79643302272|-108.79643302272|-109.65826305096|-109.70695329976|-110.78168297197|-110.78168297197|-111.53973855338|-112.35860113923|105.65992299583|105.65992299583|105.65992299583|105.65992299583|105.65992299583|105.65992299583|104.87665795335|104.87665795335|104.87665795335|104.20489426729|-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417||-112.51076772417|-112.51076772417|-112.51076772417|-112.51076772417|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.73966476906|-114.73966476906|-114.73966476906|-115.45975359268|-116.02221063317|-118.15245685248||111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248||111.063003248|111.063003248|111.063003248|111.063003248||111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|109.98944313661|109.33910531618|108.89456271703|106.42007297471|101.97230237275|101.41153815885|97.606553846205||97.606553846205|97.606553846205|96.9594169968|96.9594169968|96.664903043998|94.760219758631|93.123004694648|91.802724013679|91.802724013679|91.802724013679|91.802724013679|91.802724013679|91.802724013679|91.802724013679|88.312515190302|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-94.052303160911|-94.381949360377|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.804744500554|-96.040074922475|-96.040074922475|-96.040074922475|-96.040074922475|-97.175634598106|-97.523486057221|-98.536082072721|-100.75293731211|-102.39300837927|-102.39300837927|-102.43877915384|-102.43877915384|-102.43877915384|-102.43877915384|-102.43877915384|-104.04086821876|-104.52076909225|-104.52076909225|-104.52076909225|-105.33656791273||-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.73396495783|-106.55384873244|-107.31705272301|-108.00617332043|-108.88685861762|-110.27983968716|-111.29117784965|-111.29117784965|-111.29117784965|-111.29117784965|-111.96353118141|-113.24532495295|-114.43120729433|-115.56189814658|-117.0119833552|-117.0119833552|-117.0119833552
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||267.80174281295|265.74441494752|265.74441494752|265.74441494752|265.74441494752|265.74441494752||265.74441494752|265.74441494752|265.74441494752|265.74441494752|265.74441494752|265.02490705703|264.98878833159|264.88727030605|-281.52987533794|-281.52987533794||-281.52987533794|-281.52987533794|-281.52987533794|-286.03430023443|-286.92430887413|-286.92430887413|-289.1718873648|-289.1718873648|-290.43445310762|-290.43445310762|-290.43445310762|-290.43445310762|-290.43445310762|-290.43445310762|-290.43445310762|-296.87035995248||279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|-298.09917106481|-298.09917106481|-298.09917106481|-298.09917106481|-298.09917106481|-298.86963695786|-303.87603298052|-303.91080555236|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|284.90413477695|284.90413477695|284.90413477695|281.03620871213|280.94682776825|278.11694382316|278.11694382316|276.89296412329||276.89296412329|275.02163351752|270.76325154045|270.76325154045|270.76325154045|270.00887134052|262.36637618778|262.36637618778|260.31931948924|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|257.61238724789|255.41320818885|255.38818946865|255.38818946865|252.80466011925|250.79483898296|250.79483898296|250.79483898296|250.79483898296|250.79483898296||250.79483898296|247.36593403435|244.45963292228|238.82282573925|238.82282573925|234.7834168777|233.3422466984|233.3422466984|229.78677527505|229.78677527505|229.78677527505|228.49358074728|228.49358074728|228.49358074728|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|231.88178369794|231.88178369794|231.88178369794||231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794||231.88178369794|231.88178369794|231.88178369794|231.88178369794||231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|224.26531518602|223.65867523246|221.68047824494|220.96942600268|220.6355908714|220.6355908714|218.9564841944|216.65776058899|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713||-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-227.75554397713|-228.60116543384|-229.13962347873|-231.13118175203|-231.13118175203|-231.13118175203|-231.72289576723|-234.55455859716|-236.93173475856|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-237.30015286595|-239.47233697209|-242.45391326199|-242.45391326199|-242.45391326199|-242.69573312612|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547||-243.22341488547|-243.22341488547|-243.22341488547|-243.22341488547|-244.20280471489|-244.20280471489|-245.2411653272|-247.94147265155|-247.94147265155|-247.94147265155|-248.34470408295|-248.34470408295|-249.1257803477|-249.93919780929|-253.74244380747|-254.68847226502|-254.68847226502|-254.68847226502|-254.68847226502|-256.44677850275|-259.60225636726|-261.57028576804|250.6446830225|250.1904932075|247.63498200899|245.85679105567
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658||-61.837204075264|57.474332952982|57.474332952982|57.474332952982|57.474332952982|57.474332952982|57.474332952982|57.474332952982|56.681142069846|56.681142069846||56.681142069846|56.39226348773|56.39226348773|56.39226348773|56.39226348773|56.39226348773|56.39226348773|56.39226348773|55.520040595701|55.042933450993|54.547149431767|54.164746774636|53.26687846595|-57.995033130775|-57.995033130775|-59.443535762507||-61.048927472121|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.88647093531|-62.824345774078|-62.824345774078|-63.056353244545|-63.056353244545|-63.136223326526|-71.26331191048|-71.26331191048|-71.26331191048|-71.731737083693|-72.456932432673|-74.054937367681|-74.054937367681|-74.054937367681|-74.054937367681|-74.054937367681|-74.463702152464|-74.463702152464|-74.463702152464|-75.914512791339|-77.57279180388|-79.320879765135|-79.646811613089|-79.721221385443|-79.721221385443|-79.721221385443|-79.721221385443|75.552723736867||75.552723736867|74.850800456056|74.804510303791|74.804510303791|74.49389584468|73.764967328803|73.764967328803|73.700521237868|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.596283910514|72.080044630771|72.080044630771||72.080044630771|72.080044630771|71.898508282361|71.898508282361|71.586673546564|-77.132831526841|-77.132831526841|-77.132831526841|-77.132831526841|-77.132831526841|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-78.597200514394|-78.597200514394|-78.597200514394|-78.597200514394|-78.938556805273|-81.815318708828|-81.815318708828||-82.165351476063|77.310858210485|77.310858210485|77.310858210485|77.310858210485|77.310858210485|77.310858210485|77.310858210485|76.109007579928||75.242231085173|75.109145378925|74.801829470372|74.599529201428||74.263365779364|73.413184521423|72.462429229668|70.877143639383|70.313767929935|70.310823418063|70.310823418063|69.878482979104|69.878482979104|69.878482979104|69.878482979104|69.466928872317|68.011586093074|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267||-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|-71.410323781267|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.958112892123|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.571160025799|67.500199324069|67.500199324069|67.48300023231|67.452527471937|67.452527471937|66.549754509834|66.36174096643|66.36174096643|66.36174096643|65.358876223687|-69.221820036419|-69.221820036419|-69.487579310214|-69.55508800378|-69.918873396805||-69.918873396805|-70.609303570777|-71.538119741049|-71.741474961516|-71.741474961516|-71.741474961516|-71.741474961516|-72.073175694409|-72.420277909809|-72.420277909809|-73.175864886767|-73.609851518744|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187|72.32485603187
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||-252.55462893114|-252.55462893114|-252.55462893114|-252.55462893114|-252.55462893114|-253.74542595132||-255.6076221258|-255.6076221258|-261.43958068231|-264.25759310567|-264.94912604219|-264.94912604219|-264.94912604219|-264.94912604219|-264.94912604219|-264.94912604219||254.05238247238|254.05238247238|254.05238247238|254.05238247238|254.05238247238|254.05238247238|254.05238247238|254.05238247238|254.05238247238|251.75663821258|-264.34403334928|-264.34403334928|-264.34403334928|-264.34403334928|-267.21987863461|257.06544934187||257.06544934187|257.06544934187|257.06544934187|254.942719999|254.89246110457|252.69829527027|251.19533587701|249.53146416619|243.86608607984|241.94009513564|241.42288080528|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|-248.21351280229|-248.21351280229|-248.21351280229|-251.68390104524|-252.61044547019|-253.8571642445|-253.99796067856|-256.53005724257|-256.53005724257|-256.53005724257|-256.53005724257|-256.53005724257|-256.53005724257|243.66343083509|243.66343083509|243.66343083509||243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|241.83471902368|241.83471902368|241.75302117134|239.70975317187|239.65092786383|239.65092786383|236.42658671881|234.64355466038|234.64355466038||234.64355466038|233.56838986244|231.92169932094|231.92169932094|231.92169932094|231.92169932094|231.92169932094|231.92169932094|229.72605873442|228.9425758399|227.92016008578|227.40315965029|227.40315965029|226.33544787668|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019||222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019||222.14758248019|222.14758248019|220.57786416663|218.39122782431||217.59470633094|216.63438795478|216.1932118565|216.1477203643|216.1477203643|216.1477203643|216.1477203643|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|210.14776367582|208.4271004604|208.4271004604|208.4271004604||206.50289248611|203.1287742101|196.30030647504|194.84308436167|194.84308436167|192.47898316661|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-205.01649751198|-207.69018936566|-207.69018936566|-207.69018936566|-214.47632175476|-219.45146641235|-222.76163063557|-223.80380325003|-223.80380325003|-225.29145049699|-225.46570756312|-226.46295184422|-228.51494449298|-229.4596493739|-229.4596493739|-229.4596493739|-229.4596493739|-229.4596493739|-229.60579825258|-229.60579825258|-230.21422058582|-231.78021961966|-231.78021961966|-231.78021961966|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-232.7197583743|-234.83033302847|225.40765299685|225.40765299685|225.40765299685||225.40765299685|225.34598196753|222.81419837483|221.16675490813|218.53459675529|214.47496264337|214.47496264337|213.91607434739|213.91607434739|213.91607434739|213.91607434739|213.91607434739|213.91607434739|213.91607434739|213.91607434739|213.91607434739|213.91607434739|211.98263292831|211.435635428|211.435635428|211.435635428|211.435635428|211.435635428|211.435635428|211.435635428|211.435635428
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||-146.84514119918|-146.84514119918|-146.84514119918|-151.21294358367|-153.08294999298|-153.08294999298||-154.37689057651|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406||145.62390587783|145.62390587783|-153.28654009687|-153.28654009687|-153.33301133122|-153.33301133122|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.77042230683||-154.77042230683|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-155.49470922177|-156.73487587555|-156.73487587555|-157.74931124166|-159.04256713076|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.70105354453|-162.5825817233|-162.5825817233|-162.5825817233|-162.5825817233|-164.29514695601|-165.21021611377|-166.67021218588|-167.17008229599|-167.17008229599|-172.06398287201|-172.61469830831|-173.56427660466|-173.56427660466||-173.56427660466|-173.56427660466|-173.56427660466|-173.74531354375|-174.5272948948|-175.68311052493|166.87932109643|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.48972920608|166.10026284536|162.58750705012|162.45973649829|162.32525280681|161.99802093406|161.99802093406|160.32299380721|159.41835417092|159.41835417092|159.41835417092||159.41835417092|159.41835417092|159.41835417092|159.41835417092|159.41835417092|159.41835417092|158.63141986331|158.22769304338|157.20279519438|157.20279519438|157.20279519438|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656||156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656||156.67201345656|156.67201345656|156.67201345656|156.67201345656||156.67201345656|156.67201345656|156.67201345656|156.67201345656|155.6511077753|155.6511077753|155.6511077753|155.09868772056|155.09868772056|155.09868772056|155.09868772056|155.09868772056|155.09868772056|153.65694340099|153.35478537203|151.32754794891|150.79688890783|150.79688890783|150.79688890783|150.79688890783|150.79688890783||150.79688890783|149.81814081144|149.81814081144|149.81814081144|149.68682227611|148.8031384733|146.49879850576|143.82884994292|142.25872310823|142.23322676208|142.23322676208|142.23322676208|142.23322676208|141.63357627156|140.07037191659|138.27040767967|136.85184034043|136.46464912603|136.46464912603|135.66238903679|135.02377536206|134.76895406097|134.76895406097|134.76895406097|134.76895406097|-141.65771544751|-141.65771544751|-141.65771544751|-141.65771544751|-143.84634381727|-144.03931349366|-144.03931349366|-144.03931349366|-145.93423460423|-148.08294722989|-148.08294722989|-148.228828933|-149.15242731293|-149.15242731293|-149.15242731293|-149.15242731293|-149.41881436463|-150.56478319296|-152.72422504567|-155.89015226136|-155.89015226136|-155.89015226136|-155.89015226136|-155.89015226136|-155.89015226136|-155.89015226136|-155.89015226136|-156.15295356921|-157.06870354757|-157.06870354757|-157.84800051699|-160.46166418935||-161.81186138242|-161.81186138242|-161.81186138242|-161.81186138242|-162.34901339312|-163.05738039792|-163.05738039792|-163.05738039792|-163.05738039792|-164.55181684296|-165.81702200351|-167.43807990218|-167.97925028586|-167.97925028586|-167.97925028586|-169.18695062822|-170.60466015321|-170.60466015321|-170.60466015321|-170.60466015321|-170.60466015321|-171.07156385296|164.01432123887|164.01432123887|164.01432123887|164.01432123887
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781||135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781||135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|133.57391334309|132.11425701623||132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|129.52018922058|129.52018922058|127.24854568074|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-136.81471516757|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072||129.18180725072|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|127.69902881685|126.21555926074|125.59062943712|124.38745343853|124.38745343853|124.38745343853|117.62116534194|117.62116534194|117.62116534194|117.62116534194|116.25462497032|115.96792097397|114.71662391322|114.71662391322|114.71662391322|114.71662391322||114.71662391322|114.71662391322|114.71662391322|105.53581295927|105.53581295927|105.53581295927|105.53581295927|105.53581295927|104.79561849126|104.01212444434|104.01212444434|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888||103.61041758888|103.27157087716|102.9639709304|102.09551872923|101.74891222532|101.21970729195|101.21970729195|101.21970729195|101.21970729195||101.21970729195|101.21970729195|101.21970729195|101.21970729195||101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|100.823009272|100.3050093867|99.538902624623|98.730831949994|97.213344619324|96.810806671519|96.810806671519|96.810806671519|94.556227807357|92.812197716318|92.782999073226|91.776358093694|91.776358093694|91.269842851907||89.935381082197|89.297648698643|87.697386510455|86.074041533562|83.940047131747|83.615607008636|80.906783564554|77.569244260773|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-87.981665259665|-87.981665259665|-96.148657941604|-96.148657941604|-97.717399967804|-100.26433604414|-100.65814763368|-102.10405033232|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|93.594058452658|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.47710914271|-105.00127707209|-105.35503208069|-106.73281533882||-107.03387131365|-107.03387131365|-107.03387131365|-107.03387131365|-107.03387131365|-107.132075677|-108.21230462931|-108.8741968812|-108.8741968812|-108.8741968812|-108.8741968812|-110.4863296815|-112.67949807073|-113.59297579555|106.65333766257|106.65333766257|106.65333766257|106.65333766257|106.65333766257|106.65333766257|101.79176690087|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009
00220|261|/equities/deere---co|SnP500/R1000GROWTH||-372.33782902404|-372.33782902404|-372.33782902404|-373.6691684794|-380.668521889|-382.65389591671||-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833||-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-385.35222488833|-387.67576482341|-387.67576482341|-387.67576482341|-387.67576482341|-387.67576482341|-387.67576482341|-387.67576482341|-387.67576482341|-387.67576482341|-393.69085394062||-400.09483343934|-405.65705200671|-408.46838311618|-411.2782025808|-417.43828810519|393.43616576098|393.43616576098|393.43616576098|391.87267827881|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-412.85723277653|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.88060899253|392.73459384709|392.73459384709|392.73459384709|392.73459384709|392.73459384709||392.73459384709|384.68567135896|382.04086130742|382.04086130742|381.59483653841|376.99038539261|374.62681574656|370.13979588431|365.84643661624|362.29710167918|360.92348320256|357.61551234204|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-380.26121214249|-382.8705172894||-387.02279698822|-393.02149324918|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-400.53453399617|382.26614256231||382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231||379.86627738044|379.18909509738|379.18909509738|376.95472439747||372.00748898168|366.80332265054|365.43674474463|362.98080959039|361.43964134427|361.43964134427|361.43964134427|-378.89248873603|-378.89248873603|-383.9140710111|-383.9140710111|-385.43617855129|-386.07764131711|-386.07764131711|-386.07764131711|-386.07764131711|-386.07764131711|-386.07764131711|-386.07764131711|-386.29355603915|-386.29355603915||-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-386.29355603915|-387.86761000987|-387.86761000987|-394.57470346421|-396.67606550819|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-396.96216659064|-402.0146204577|-406.28665796778|-406.28665796778|-406.28665796778|-406.28665796778|-408.63615279165|-408.63615279165|-420.7112784382|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248|392.11762139248||390.72293490224|-417.06754048399|-417.06754048399|-417.06754048399|-417.06754048399|-417.06754048399|-417.97842717339|-417.97842717339|-417.97842717339|-421.36436298346|-432.90541403001|-444.60071502467|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374|421.72372747374
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||-48.019831681751|-48.019831681751|-49.97555008063|-49.97555008063|-49.97555008063|-49.97555008063||-50.412405227551|-50.412405227551|-50.960360658311|-51.421978354612|-51.486642031218|-51.486642031218|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521||-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|-52.606220658521|50.167490688834||50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|49.964433793529|49.897150176878|49.191556447209|48.946175568039|48.744082760739|48.518703804996|48.48133845968|47.387598627617|46.71427771097|46.070588176702|46.070588176702|45.921209619282|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387||44.737199431009|43.80395934907|42.979810573973|42.979810573973|42.979810573973|42.61423116516|41.464096978758|40.700408886378|40.543922058956|40.543922058956|40.543922058956|40.543922058956|40.091457337424|40.091457337424|40.091457337424|40.091457337424|39.759316664007|39.759316664007|39.759316664007|39.759316664007|39.759316664007|39.28616030455|39.28616030455|39.051290329301|38.735320417974|38.56980126974|-41.250830352411|-41.250830352411||-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411||-43.288643188063|39.394519005804|39.394519005804|38.847243797546|-41.89261698068|-41.89261698068|-41.89261698068|-41.920128444178|39.551551859869||39.551551859869|39.551551859869|39.551551859869|39.551551859869||39.551551859869|39.551551859869|39.551551859869|39.551551859869|39.551551859869|39.551551859869|39.258669792826|38.354777061418|38.354777061418|37.755308481803|37.568120899852|37.222911348008|36.146684953529|35.657350730698|35.657350730698|35.054667578583|34.321129810418|34.320979660976|33.720728246691|33.720728246691|33.720728246691||33.720728246691|33.570746694968|33.570746694968|33.30616600971|33.30616600971|33.30616600971|32.531572479458|31.442922731151|31.442922731151|31.442922731151|31.442922731151|-33.786536127467|-33.786536127467|-33.786536127467|-33.786536127467|-33.786536127467|-33.786536127467|-33.993795295709|-34.204217058811|-34.52801970022|-34.618632512811|-35.260980400247|-35.435300598325|-35.800623533661|-36.680691424933|-37.174102032546|-37.862039651846|-37.862039651846|-38.338933616187|-38.445942785153|-38.445942785153|-38.445942785153|-38.445942785153|-38.560884624675|-38.560884624675|-38.560884624675|-38.560884624675|-39.478759931144|-39.585951175296|-39.585951175296|-39.585951175296|-40.055500602285|-40.249998727948|-40.909998645949|-41.536666382868|-42.109218113608|-42.109218113608|-42.352464986054|-42.602775135768|-42.602775135768|-42.602775135768|-43.693868574315|-43.818830208441|-44.148145998473|-44.429050804239|-44.445632791713|-44.445632791713||-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-44.445632791713|-45.432369921158|-46.364300327776|-46.679222510123|-47.118025062111|-47.623914980918|-47.645833136733|-47.645833136733|-47.645833136733|-47.645833136733|-47.645833136733|-47.645833136733|-48.283288666601|45.271536051789|45.271536051789|45.271536051789
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||-25.979346334061|-25.979346334061|-25.979346334061|-26.021496626095|-26.173204982669|-26.173204982669||-26.360406543481|-26.360406543481|-26.702877717827|-26.702877717827|-26.728306553509|-26.728306553509|-26.932561633483|-27.2053631891|-27.2053631891|-27.2053631891||-27.491219581055|-27.491219581055|-28.01246649787|-28.382184633118|-28.469734632064|-28.469734632064|-28.861649790395|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.295895337898||-29.295895337898|-29.570716486859|-29.981907326301|-30.003785193319|-30.013285228199|-30.013285228199|-30.275424438023|-30.275424438023|-30.275424438023|-30.275424438023|-30.275424438023|-30.275424438023|-30.299361393743|-30.693346980536|-30.693346980536|-30.958161993517|-31.467263508388|-32.117238563457|-32.117238563457|-32.463955463095|-32.463955463095|-32.463955463095|-32.504550784272|-32.504550784272|-32.504550784272|-32.587834086067|-32.811481809226|-33.173868443797|-33.330964170375|-33.80190551113|-33.855449224301|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.830412689248||-34.830412689248|-34.830412689248|-34.830412689248|-34.945736796105|-35.157183665095|-35.157183665095|-35.157183665095|-35.220999280683|-35.220999280683|-35.225277521071|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096||-35.270524143096|-35.270524143096|-35.270524143096|-35.463362083299|-35.506186591086|-35.506186591086|-35.522429477834|-36.232160594597|-36.232160594597|-36.232160594597|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623||33.942725344623|33.942725344623|33.942725344623|33.884971587884|33.602177246964|33.602177246964|33.602177246964|33.602177246964|33.602177246964||33.548302602076|33.548302602076|33.444168672852|33.03463046848||32.71125759349|32.222506885901|31.924362230172|31.924362230172|31.588650576359|31.588650576359|31.588650576359|30.120227618099|30.120227618099|30.120227618099|30.120227618099|30.120227618099|30.120227618099|30.120227618099|30.120227618099|29.546630642018|29.131639362964|29.131639362964|29.131639362964|28.670155288547|28.599061173167||28.547035396062|-31.338026509346|-31.338026509346|-31.338026509346|-31.338026509346|-31.338026509346|-31.338026509346|-31.338026509346|-31.338026509346|-31.338026509346|-31.365030357133|-31.365030357133|-31.365030357133|-31.365030357133|-31.365030357133|-33.174540981194|-33.174540981194|-33.174540981194|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.252132479786|-33.859035986926|-34.428121829755|-34.428121829755|-34.428121829755|-34.690135930122|-35.062930608393|-35.300475783482|-35.574419334348|-35.923797742985|-36.047019964356|-36.047019964356|-36.047019964356|-36.047019964356|-36.047019964356|-36.130022479316|-36.723358208626|-37.495071676655|-37.495071676655|-37.495071676655|-37.95802908836|-38.078121513108|-38.212159489995|-38.212159489995|-38.212159489995|-38.212159489995|-38.618163390667|-38.618163390667|-39.067123514316||-39.203616655782|-39.203616655782|-39.324181095568|-39.324181095568|-39.324181095568|-39.324181095568|-39.401564206523|-39.401564206523|-39.401564206523|-39.401564206523|-39.401564206523|-39.642293706914|-39.805490881624|-40.2337705895|-40.915021292004|-41.011134853664|-41.242092705107|-41.505660799186|-41.629342797775|-41.995659037187|-42.087398497875|-42.152663726073|39.347913672329|39.347913672329|39.306014513308|39.116963273868
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715||-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715|-48.415760401715||-48.415760401715|-48.415760401715|-48.418945714091|-49.312984276982|-49.709726667937|-49.709726667937|-49.709726667937|-49.709726667937|-49.709726667937|-49.742553228871|-49.742553228871|-50.395022025346|-50.395022025346|-50.395022025346|-50.754193428091|-51.120082016997||-51.120082016997|-51.593980493603|-51.693311362861|-52.262098217095|-52.262098217095|-52.262098217095|-52.262098217095|-52.262098217095|-52.801775720478|-53.129748426941|-53.775832585789|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|51.456103903904|51.456103903904|51.456103903904|51.456103903904|51.456103903904|51.456103903904|51.190114346758|50.880404728006|50.454062851878|50.354790591103|49.99173789433|48.976350312005|48.484882889601||47.76783790678|46.834122199706|46.834122199706|46.624580933972|46.263323018202|46.044491658883|45.9299889519|45.501321543035|45.501321543035|45.501321543035|45.185356286695|44.984560599515|44.312329414365|43.683321346704|43.605276705891|43.278273929126|42.702528173137|42.268364357074|41.946793051914|41.778936037704|41.563084206851|41.563084206851|41.563084206851|41.33314590658|41.33314590658|41.33314590658|41.33314590658|-43.57118444547||-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-44.000363576451|-44.403461708006|-45.462734714015||-46.862850631293|-46.862850631293|43.850921816744|43.850921816744|43.850921816744|43.850921816744|43.850921816744|43.850921816744|43.850921816744||43.850921816744|43.850921816744|43.850921816744|43.792687940507||-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.553114134172|-46.553114134172|-46.553114134172|-46.826289289638|-47.483078340076|-47.867841019237|-47.867841019237|-47.867841019237|-47.867841019237|-47.867841019237|-47.867841019237|-47.867841019237||-47.867841019237|-47.867841019237|-47.867841019237|-47.867841019237|-47.867841019237|-48.222939537721|-48.222939537721|-48.222939537721|-48.222939537721|-48.222939537721|-48.222939537721|-49.272711275637|-49.76975420817|-49.76975420817|-49.76975420817|-49.76975420817|-49.76975420817|-50.169172062965|46.683583549093|46.683583549093|46.683583549093|46.683583549093|46.683583549093|46.683583549093|46.683583549093|46.683583549093|45.705093069684|45.072883045024|44.121534148131|-47.194197006176|-47.194197006176|-47.194197006176|-47.194197006176|-47.194197006176|-47.194197006176|-48.252163484307|-49.264348112446|-50.390790197479|-50.390790197479|-50.390790197479|-50.390790197479|-50.390790197479|-50.390790197479|-50.390790197479|-50.936433603617|-52.204926811162|-53.321027899785|-53.346920385409|-53.761802027014|50.349521721391|50.349521721391|50.349521721391|50.349521721391|50.349521721391|50.349521721391|50.349521721391|50.349521721391||49.109377213085|-52.615435353096|-52.615435353096|-52.615435353096|-52.615435353096|-52.615435353096|-52.615435353096|-52.661316279102|-52.879463157258|-52.879463157258|-52.879463157258|-52.879463157258|-52.879463157258|-53.469959851991|-53.944676528254|-54.194441565965|-54.194441565965|-54.194441565965|-54.194441565965|-55.031543868429|-55.031543868429|-55.031543868429|-55.031543868429|50.384559368343|50.384559368343|49.695784726525
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||151.20206793571|150.78840508752|146.84045013116|145.17717471306|145.03427719504|145.03427719504||145.03427719504|144.9191986127|143.5779970005|143.4211088634|142.50934601076|142.50934601076|142.50934601076|142.50934601076|142.50934601076|142.50934601076||142.50934601076|142.29753118633|142.29753118633|142.29753118633|142.29753118633|141.06939449442|138.76551373946|138.50797532501|138.50797532501|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967||138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.64433067443|-146.78013507381|-146.78013507381|-147.48736796395|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461||-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-149.88153413807|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|135.56673539069|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-149.24103684679||-151.02331565158|137.2931897285|137.2931897285|137.2931897285|137.2931897285|137.2931897285|136.71855048365|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|135.31486048258|134.24317248173|132.32825472959|131.4591844338|131.4591844338|131.4591844338|130.2987175134|130.2987175134|130.2987175134|130.2987175134||-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|131.05666609647|131.05666609647|131.05666609647||131.05666609647|131.05666609647|131.05666609647|131.05666609647||131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|129.8971315053|129.42347904343|128.84895725185||128.84895725185|127.66940074424|126.34605829842|126.34605829842|126.34605829842|125.57283828134|123.7353724095|122.98310819152|122.98310819152|122.98310819152|122.98310819152|122.98310819152|122.98310819152|122.98310819152|118.97456916706|115.14413574642|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.60360034089|-125.83149252349|-125.83149252349|-125.83149252349|-126.93110053202|-129.05808816641|-130.68120559817|-132.47687047461|-132.810411808|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231||124.51459200231|123.73843471041|122.60326228131|120.37888538035|120.37888538035|120.37888538035|120.37888538035|117.11598345077|115.17942371673|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||124.85312921214|124.85312921214|124.85312921214|124.85312921214|124.85312921214|124.85312921214||124.85312921214|124.85312921214|124.16963918129|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786||120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786||120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|119.63088760212|-127.86535464018|-127.86535464018|-127.86535464018|-127.86535464018|-127.90215185714|-128.94630081948|-128.94630081948|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304||122.16587141499|119.96568974903|119.10107872715|119.10107872715|119.10107872715|119.00480728934|118.68305362886|118.68305362886|118.68305362886|118.68305362886|118.68305362886|118.68305362886|116.42542101747|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025||103.96440145406|103.34433218541|103.10356681422|103.10356681422|103.10356681422|101.47887598228|100.19764143837|98.717559745448|98.717559745448|98.717559745448|98.717559745448|98.717559745448|98.717559745448|98.717559745448|97.686458087119|96.780509392589|-106.78533266997|-106.78533266997|-106.78533266997|-106.78533266997|-106.78533266997|-109.98620667961|107.11085787353|107.11085787353||107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353||107.11085787353|106.47095288764|105.56022166687|104.67580180122||104.23696088739|102.87973223735|101.86692482684|100.87391722704|99.679800065632|99.527193132589|99.527193132589|96.467889840159|96.467889840159|95.990758744382|95.483106656763|94.705071020387|94.705071020387|89.496747917889|88.575831884541|87.996203416363|85.598278674567|83.546976576342|-87.742420258169|-87.742420258169|-87.742420258169||-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-87.742420258169|-88.364354096126|-88.420393796178|-90.170438178615|-90.421976072078|-91.806888560989|-94.13432182707|86.169542065162|86.169542065162|86.169542065162|86.169542065162|86.169542065162|86.169542065162|86.169542065162|-90.998775505113|-90.998775505113|-90.998775505113|-90.998775505113|-90.998775505113|-90.998775505113|-90.998775505113|-90.998775505113|-91.16308723455|-91.867158254053|-91.867158254053|-92.510176058241|-93.290193314495|-94.072336485286|-94.072336485286|-94.216483966399|-94.631237435207|-94.631237435207|-94.631237435207|-94.631237435207|-95.364123291275|-95.364123291275|-96.427914666358|-96.880210665977|-96.880210665977||-96.880210665977|-96.880210665977|-97.104975141405|-97.104975141405|-97.104975141405|-97.104975141405|-97.104975141405|-97.104975141405|-99.788029155598|-100.75306508201|-100.75306508201|-100.75306508201|-100.75306508201|-103.06413011703|-109.83958742523|-110.63027776897|-110.63027776897|-110.63027776897|-110.63027776897|-110.63027776897|-111.17502905727|-111.20781333579|-112.17257189898|-113.84619135491|-115.51398598254|-115.51398598254
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486||-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518||-8.022098350179|-8.0795536832145|-8.2592266219778|-8.5377515044392|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362||7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.6636770399077|-8.9185521111645|-8.9185521111645|-9.0270524009243|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.3183445887296|-9.3183445887296|-9.3183445887296|-9.3183445887296||-9.3183445887296|-9.3183445887296|-9.3183445887296|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.5790452683014|-9.8565701087701|-9.8565701087701|-9.8565701087701|-9.8639170856943|-9.8639170856943|-9.8639170856943|-10.668796774598|-10.783080121837|-10.783080121837||-10.783080121837|-10.783080121837|-10.783080121837|-10.783080121837|-10.856148598324|-10.856148598324|-10.954609259114|-11.155121494383|-11.184579188129|-11.191754507246|-11.328336729029|-11.328336729029|-11.328336729029|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.415221121828|-11.415221121828|-11.720800561949||-11.927195146398|-11.966550591606|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879||10.856747740879|10.856747740879|10.856747740879|10.856747740879||10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.808608128378|9.9418546147111|9.9418546147111|9.9418546147111|9.8754665815219|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185||-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.396381049185|-11.719867817593|10.296277458677|10.296277458677|10.296277458677|9.359752795442|-10.957630393842|-10.957630393842|-10.957630393842|-10.957630393842|-11.0209784485|-11.205531700574|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.443821691754|-11.545913033224|-11.884348185566|-11.98177611354|-12.050540354327|-12.050540354327|-12.050540354327|-12.050540354327|-12.363933407019|-12.747425647522|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-12.856200638423|-13.037445217382|-13.356050180077||-13.778944729301|-13.836289557704|-13.836289557704|-13.836289557704|-13.836289557704|-13.836289557704|-13.992821279377|-14.02924634705|-14.059440260574|12.567202582721|12.567202582721|12.567202582721|12.567202582721|12.567202582721|12.567202582721|12.567202582721|12.567202582721|12.567202582721|12.36160687503|12.36160687503|11.839754982106|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8669514517368|4.6310569821001|4.532841291494|4.3684902085935||4.1603225750035|4.0498027583301|3.9997806041704|3.9714229602799|3.9396231596342|3.9396231596342|3.9396231596342|3.7207662274485|3.7207662274485|3.7207662274485|3.7207662274485|3.4171293101979|-4.3141773573018|-4.3141773573018|-4.3141773573018|-4.3141773573018|-4.3141773573018|-4.3371324749465|-4.3371324749465|-4.3579120274749|-4.3579120274749||-4.3579120274749|-4.3579120274749|-4.3579120274749|-4.3579120274749|-4.3579120274749|-4.5224856085856|-4.5224856085856|-4.5224856085856|-4.6010950878019|-4.7567723409727|-4.774472034075|-4.774472034075|-5.4149688880732|-5.5226973814839|-5.5226973814839|-5.5226973814839|-5.5226973814839|-5.5226973814839|-5.5571637730989|-5.613515017341|-5.6150166170579|-5.7194632575227|-5.7416256848655|-5.7970841398594|-5.8097860879038|-5.8097860879038|-5.8097860879038|-5.9097623103563|-5.9786246610686|-5.9981940932853|-6.0152321892815|-6.0152321892815|-6.0152321892815|-6.0166467646578|-6.0357366231021|-6.0357366231021|-6.2583185993893|-6.6185356990293|-6.6185356990293|-6.6185356990293|-6.6185356990293|-6.8550397704923|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069||-6.9044114704069|-6.9843460316059|-7.0617457754741|-7.200717304297|-7.2063026937597|-7.3048696289187|-7.3912439621957|-7.5769376531213|-7.6293751150336|-7.7470834420749|-8.0739813829604|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||-137.11442475918|-137.11442475918|-137.11442475918|-137.11442475918|-137.11442475918|-137.11442475918||-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385||-138.03538804385|-138.03538804385|-138.03538804385|-138.03538804385|-140.73043383859|-142.68603832747|-143.48420559063|-145.61033583896|-148.31104905094|-150.18315078236|-150.18315078236|-150.18315078236|-150.18315078236|-150.20236180038|136.66092836451|136.66092836451||136.66092836451|136.66092836451|136.66092836451|136.66092836451|136.66092836451|136.66092836451|136.66092836451|-146.54048729994|-146.54048729994|-146.54048729994|-146.54048729994|-146.54048729994|-146.54048729994|-146.54048729994|-146.54048729994|-146.9185871665|-147.10732487222|-147.73480721073|-149.64701208093|-150.16501505086|-152.65935952218|-152.65935952218|-152.74651481876|-154.20613344255|-155.08930649297|-157.26587508069|-157.26587508069|-157.72142771569|-157.72142771569|-161.49547724026|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678||-164.17528800678|-164.17528800678|-164.17528800678|-164.85086949349|-166.8009666125|-167.0595097902|-167.0595097902|-167.0595097902|-167.0595097902|-167.0595097902|-167.80964846408|150.5867772125|150.5867772125|148.24808301117|147.27259942322|147.24677405125|144.3286325111|141.36014998113|138.21322189608|136.50913510101|135.20265245191|134.04989252876|133.49921818689|133.49921818689|133.49921818689|133.49921818689|133.49921818689|133.49921818689||130.62746621189|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348||128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348||-136.922153692|-136.922153692|-136.922153692|-136.922153692||-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-140.01711763779|126.38483108231|126.38483108231|126.38483108231|126.38483108231|126.38483108231|123.41092155983|121.2921363889|120.58293788288|118.17547890714|117.25229069448|116.52763575157||116.45870400542|116.45870400542|116.45870400542|116.45870400542|116.45870400542|116.45870400542|112.0391150699|111.8840314866|111.8840314866|111.8840314866|111.8840314866|111.8840314866|111.72864596059|110.73797183156|110.73797183156|110.73797183156|110.73797183156|110.66445466455|110.66445466455|110.66445466455|107.91023171143|106.39583889884|106.39583889884|105.99523577433|105.99523577433|105.99523577433|105.08470995935|102.39522725247|-112.72193963853|-112.72193963853|-113.28416263702|-113.28416263702|-113.28416263702|-114.15851012471|-115.02920287467|-115.02920287467|-115.02920287467|-115.02920287467|-116.43512348306|-116.43512348306|-117.08513772898|-118.97848444971|-120.72664738797|-122.53127311229|-126.72586169242|-126.9936084394|-126.9936084394|-128.40298966614|-130.60331820611|-133.89729626051|-137.40033099244|-140.93314559802|-142.25724231884|-142.25724231884|-142.9797118735|-145.21246206227|-149.36932311525||-151.20069536149|-151.20069536149|-164.95782702524|-164.95782702524|-164.95782702524|-164.95782702524|-164.95782702524|-168.96092057845|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||49.240024782705|48.124471692562|-50.995398640042|-50.995398640042|-50.995398640042|-50.995398640042||-50.995398640042|-50.995398640042|-51.461000362376|-51.607692815284|-51.607692815284|-51.607692815284|-52.103152947901|-52.103152947901|-52.103152947901|-52.103152947901||-52.103152947901|-52.363821777235|-52.967968393841|-53.469966280768|-53.729732645324|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615||51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.034159599153|50.729064449567|50.658454772386|50.352429995441|49.970725352414|49.970725352414|49.970725352414|49.219973783634|48.607468954878|48.508302017668|47.793394498952|47.793394498952|47.793394498952|47.793394498952|47.793394498952|47.793394498952|47.381041385666|47.381041385666|47.380175922554|47.380175922554|46.67908196785|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|45.774195168358|45.679688224822|45.679688224822|45.679688224822|45.679688224822|45.513059427746||45.513059427746|45.304160572204|45.304160572204|45.304160572204|45.304160572204|45.244068226453|45.20871414917|45.20871414917|44.644038568794|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|43.454475280006|43.22653533724|43.22653533724|-47.022318141542|-47.022318141542|-47.022318141542||-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.767942411174|-48.195101681155|-48.195101681155|-48.546501308461|-49.291392385717|-49.639466537459||-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459||-49.639466537459|-49.639466537459|-49.639466537459|46.5146494187||46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|45.234399402262|44.722478899103|44.722478899103|44.540532890008|44.243925958923|44.09561935444|44.09561935444|44.09561935444|44.09561935444|44.09561935444|44.09561935444|44.067076746836|43.750085053858|43.650113276314||43.650113276314|43.650113276314|43.650113276314|43.650113276314|43.650113276314|43.315681223154|42.62353341235|41.940007373251|41.940007373251|41.940007373251|41.940007373251|41.940007373251|41.001397632402|38.911274723258|-43.157825679001|-43.157825679001|-43.157825679001|-43.3008370275|-43.3008370275|-43.3008370275|-43.3008370275|-43.3008370275|-43.3008370275|-44.202873110186|-44.504024160582|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-45.018959268984|-45.844673338566|-45.844673338566|-47.00241575311|-47.978239378117|-48.290872927928|-48.542615012355|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.308880169344|-50.194360873382||-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.732224633634|-50.891360576881|-51.307724111874|-51.307724111874|-51.307724111874|-51.481639139739|-52.286789132607|-52.286789132607|-52.286789132607|-52.286789132607|-52.286789132607|-52.889212292049|-53.556290592985|-54.465265747721|51.145766986277|51.145766986277|51.145766986277|51.145766986277
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||175.33164907022|-184.20252510425|-184.20252510425|-184.20252510425|-184.4614563032|-184.4614563032||-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923||-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-185.34385871923|-186.43984858234|-186.53872285109|-188.70166357366|-188.70166357366|-188.70166357366|180.49865042092|180.49865042092|180.49865042092|180.49865042092|180.49865042092||180.49865042092|180.49865042092|180.49865042092|178.41349121069|178.34944424072|177.93858131774|177.93858131774|177.93858131774|177.91799609106|177.91799609106|177.91799609106|176.42832424289|174.05036345727|173.9826231136|171.91569160246|171.56312990376|171.56312990376|171.56312990376|171.56312990376|170.97958511984|170.63676266842|168.17612250837|-178.41592569887|-178.41592569887|-178.41592569887|-178.41592569887|-178.60881307986|-179.37643656793|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312||169.72122153312|168.9938940353|168.9938940353|168.9938940353|168.9938940353|168.45201177805|168.19701074607|168.19701074607|168.19701074607|168.19701074607|168.19701074607|168.19701074607|164.06651014695|164.06651014695|164.06651014695|163.79445832978|161.58467900765|160.54852103613|160.54852103613|158.8203069835|157.92021955683|157.92021955683|157.92021955683|156.97164253873|156.14987463071|154.93986229448|154.49761539728|154.49761539728||154.49761539728|153.96430075203|153.05280805433|153.05280805433|153.05280805433|152.78005593484|152.78005593484|152.78005593484|151.70061824791|149.49471143079|148.94468109687|144.95456604223|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-152.29417690004||-153.42744610297|-153.42744610297|-153.5641322723|147.41997778861|147.41997778861|147.41997778861|147.41997778861|147.41997778861|147.41997778861||147.41997778861|147.41997778861|147.29998125465|146.61915116212||145.35488790827|144.92519836963|144.92519836963|144.92519836963|144.79370155527|144.79370155527|144.06911341563|139.46928013567|139.46928013567|138.17835732305|137.77067439649|136.56599600047|136.56599600047|135.90782681475|135.90782681475|135.41919772901|134.44050329455|134.44050329455|132.2311142631|132.07846246247|132.03829050599||131.5196034173|130.60759107049|129.93699670522|129.93699670522|129.93699670522|129.93699670522|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.13759595534|-138.36926504396|-139.78530381811|-139.91518027268|-139.91518027268|-142.13576006317|-143.1389916785|-143.1389916785|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-144.23357392112|-145.83842638643|-147.37480633815|-147.37480633815|-147.37480633815|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.11799440028|-148.76499482925|-149.39995237782|-149.97438352853|142.24047382861|142.24047382861||142.24047382861|141.99108281169|140.05175701814|-147.20896875874|-147.20896875874|-147.20896875874|-147.20896875874|-147.20896875874|-147.20896875874|-147.20896875874|-147.34885282004|-147.51987953495|-147.51987953495|-149.1498671672|-149.90651948157|-150.56556974189|-151.4156596725|-151.4156596725|-151.4156596725|-151.51810326171|-151.51810326171|-151.51810326171|-153.37483749999|145.20919821414|145.20919821414|145.20919821414
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||142.02731615762|136.33338320763|-144.85243856037|-144.85243856037|-144.85243856037|-144.85243856037||-144.85243856037|-144.85243856037|-149.72492749519|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573||-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-150.28411053573|-151.13482174135|-151.13482174135|-151.13482174135|-151.13482174135|-151.13482174135|-151.13482174135|-151.13482174135|-153.89173003542||-154.29677360707|-154.61140450563|143.30735224937|143.30735224937|143.30735224937|143.30735224937|143.30735224937|143.30735224937|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-158.09373180303|-158.3566654858|-158.3566654858|-158.3566654858|-162.488101145|-162.488101145|-162.8740055786|-163.39499968802|154.267413036|154.267413036|154.267413036|154.267413036|154.267413036|154.267413036|154.267413036||154.267413036|151.68350695678|151.57703380651|151.57703380651|151.57703380651|150.52971712822|146.0511917531|146.0511917531|146.0511917531|146.0511917531|146.0511917531|146.0511917531|145.40561054095|145.40561054095|145.40561054095|145.40561054095|144.2261538703|144.2261538703|144.2261538703|141.28650614495|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524||-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-152.41943522614|-152.80165620559|-154.96295405221|-158.49161625783|148.26797632729|146.70611365965|146.70611365965|146.70611365965|146.70611365965||146.70611365965|146.70611365965|146.70611365965|144.12551837241|144.12551837241|144.12551837241|144.12551837241|144.12551837241|144.12551837241||144.12551837241|143.85771809988|143.0196789787|142.21351651129||142.21351651129|142.21351651129|142.21351651129|142.21351651129|142.21351651129|142.21351651129|140.58945580519|134.16689937421|132.59988263258|131.47820126358|130.36083981001|128.47684814095|126.6687193089|123.75024394782|123.66415553393|122.61961147853|120.93828654079|120.93828654079|120.10292158898|120.10292158898|120.10292158898||120.09547033108|120.01591259086|120.01591259086|120.01591259086|119.82431162243|119.82431162243|119.55425197156|113.20222739678|113.09921691488|113.09921691488|113.09921691488|110.78746295053|109.86720957676|109.86720957676|104.8013402612|100.50549085441|-108.83267496652|-108.83267496652|-108.83267496652|-108.83267496652|-108.83267496652|-109.5024199864|-109.53937881335|-109.53937881335|-110.77652791192|-111.94320583258|-111.94320583258|-111.94320583258|-111.94320583258|-111.94320583258|-111.94320583258|-111.94320583258|-111.94320583258|-111.94320583258|-112.37660796448|-112.37660796448|-112.81303964505|-114.92863491784|-115.91214849999|-115.91214849999|-115.91214849999|-116.24904953164|-117.3150560185|-118.53451006111|-119.0977893637|-121.18667028827|-121.18667028827|-121.18667028827|-121.18667028827|-123.17169211139|-123.17169211139|-124.48099969223|-124.48099969223|-124.48099969223|-124.48099969223|-124.48099969223|-124.5672198748||-124.5672198748|-124.5672198748|-124.5672198748|-124.5672198748|-124.5672198748|-124.58468876673|-126.54036324819|-126.54036324819|-126.54036324819|-126.54036324819|-127.10783633479|-130.90439329422|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953|121.44439619953
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||108.76742640829|-113.69620232112|-113.69620232112|-114.16633843853|-114.42648622144|-114.76748489394||-114.89090954833|-114.89090954833|-115.68312388649|-115.68312388649|-115.68312388649|-115.68312388649|-115.68312388649|-115.68312388649|-115.68312388649|-115.68312388649||-115.68312388649|-116.35541376792|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-116.72261160142|-117.48438534039||-117.48438534039|-118.50376176059|112.25730093983|112.25730093983|111.92366874513|111.83852564291|111.54002408403|111.0664129193|110.65208763843|110.65208763843|110.65208763843|109.68065627156|108.06683925058|107.86437822343|106.88641681673|106.54796451994|105.66162495556|104.95069720947|104.41529144056|104.41529144056|104.41529144056|104.41529144056|104.15171451048|-110.27217257203|-110.27217257203|-110.27217257203|-110.27217257203|-110.27217257203|-110.27217257203|-111.845525982|-112.11919853645|-112.27744030905|-112.94159958045|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902||-113.21566143902|-113.21566143902|-113.21566143902|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.03870266106|106.88633885015|105.68010123161|104.86728353398|102.74422910365|102.72219379636|102.72219379636|102.38693549237|102.38693549237|102.38693549237|102.38693549237|102.38693549237|102.38693549237|-108.78737429583||-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.85361003832|-108.85361003832|-109.12476419465|-109.12476419465|-109.77723899436|-110.033563915|-110.033563915|-112.230628878|106.90811367658||106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658||106.90811367658|106.90811367658|106.90811367658|106.90811367658||106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|104.90734885167|103.87413854545|103.36987633115|102.39132823557|102.39132823557|102.39132823557|102.39132823557|102.39132823557|100.20152693248|100.20152693248|100.20152693248|100.20152693248|99.831789728739|99.831789728739||98.366435948056|97.74839526396|97.74839526396|97.74839526396|97.117657674474|96.37378376184|94.757261362982|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-101.2957542345|-102.86181092778|-102.86181092778|-102.86181092778|-103.03034449197|-104.83149476158|-105.30444023463|-106.27215313749|-108.73100582578|102.67431654461|102.67431654461|102.67431654461|102.67431654461|102.67431654461|102.38535451367|102.35678428494|102.11920403201|100.11688919817|-105.75759132079|-105.75759132079|-105.75759132079|-105.75759132079|-105.75759132079|-106.28510038247||-107.76677472713|-109.05252878007|-109.30114536083|-109.76065325819|-109.76065325819|-109.76065325819|-109.76065325819|-109.76065325819|-109.76642221966|-109.82824446932|-110.42332932437|-110.43003516683|-110.43003516683|-110.86336957624|-112.58985669536|-113.29483834817|-113.4732210499|-113.4732210499|-113.4732210499|-114.47469524344|-115.01799312123|-117.17888382285|110.40066644447|110.40066644447|110.40066644447|110.40066644447
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||100.48249097254|99.203638345956|-103.8383152598|-103.8383152598|-103.8383152598|-103.8383152598||-103.8383152598|-103.8383152598|-104.23065026333|-104.23065026333|-104.23065026333|-104.23065026333|-104.5698848686|-104.5698848686|-104.5698848686|-104.5698848686||-104.98186704422|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851||100.17410641851|100.17410641851|100.17410641851|100.17410641851|99.912341872213|99.309144535506|99.309144535506|99.309144535506|98.983365966023|98.983365966023|98.819293500253|98.093106907019|97.580672442261|96.57075075236|95.693607267704|94.904007312288|94.39138367069|94.055244832866|94.055244832866|94.055244832866|93.996693841754|93.996693841754|93.963140607541|93.963140607541|93.470152670217|92.314895636586|-97.872970252661|-97.872970252661|-97.872970252661|92.884437261904|92.884437261904|92.884437261904|92.884437261904|92.884437261904|92.319125715616|92.319125715616|92.319125715616|92.319125715616|92.319125715616|92.319125715616||92.319125715616|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|90.969142326297|90.714044553905|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.582245992815|-96.464261345505|-96.513602968802|-96.513602968802|-96.513602968802|-96.513602968802||-96.513602968802|-96.513602968802|-96.513602968802|-96.875785135284|-96.980374732564|-97.142728822044|-98.482473179821|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.596783553475|-99.762487741437|-99.948959717184|-100.16884399457|95.737485036229|95.737485036229|95.737485036229||95.737485036229|95.737485036229|95.737485036229|95.038160863822|94.739349854425|94.739349854425|94.739349854425|94.188112650479|94.188112650479||94.188112650479|94.188112650479|94.188112650479|94.188112650479||94.188112650479|94.188112650479|94.188112650479|94.188112650479|94.188112650479|94.188112650479|94.188112650479|91.944011699453|90.850015864653|90.555014117871|90.495574615967|90.224524655355|89.513363271304|88.785817470751|88.785817470751|88.237579494276|87.835087411446|87.395166300013|87.395166300013|86.684349376045|-90.897862934188||-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-90.897862934188|-92.035960222964|-94.056065693702|-94.608964221572|-95.254850671131|90.717365385677|90.717365385677|90.717365385677|90.717365385677|90.717365385677|90.717365385677|90.717365385677|90.717365385677|90.0919741807|88.299610899291|86.863231657171|86.721369847351|-91.448328929928|-91.448328929928|-91.448328929928|-91.599531550967||-93.007536141699|-93.80226497366|-93.877552247745|-93.877552247745|-93.877552247745|-93.877552247745|-93.877552247745|-93.877552247745|-93.877552247745|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-94.651480517237|-95.430509392254|-96.014893460991|91.08483325723|91.08483325723|91.08483325723|91.08483325723
00236|7981|/equities/du-pont|SnP500/R1000VALUE||77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346||77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346||77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346||77.036498822083|77.036498822083|77.036498822083|77.036498822083|77.036498822083|76.318887274916|75.675497800699|75.675497800699|75.675497800699|75.675497800699|75.654306057173|75.654306057173|75.654306057173|75.654306057173|74.697008798606|74.299598340644|74.299598340644|74.299598340644|-76.36155782314|-76.627118972701|-76.627118972701|-76.627118972701|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-78.060347267888|-78.397646007059|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.192958319705|74.192958319705||74.034127408179|73.384582923422|72.942292276441|72.942292276441|72.627543837295|71.842274778933|70.781693266333|70.538289715848|70.538289715848|70.373102057864|70.196223220218|69.600245750601|68.55156699308|68.55156699308|68.500074504572|67.921747550653|66.478609254279|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|65.592263332753|64.470547570652|64.470547570652||64.470547570652|63.852270433048|63.850772310323|63.850772310323|63.850772310323|62.584192303624|61.853547444837|61.566996855754|-66.281732447331|-66.281732447331|-66.649761885999|-66.649761885999|-67.475290636882|-68.499767467562|-69.146409746876|-70.044763313977|-70.044763313977|-71.117514861124|-76.275343523894|-76.275343523894|-76.275343523894|-76.275343523894|-76.286819681496|-77.047801795901||74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003||74.114162488893|74.114162488893|73.496293010662|72.958974350768||72.225705770738|71.009113793116|70.75588276325|70.75588276325|70.228481848354|70.032201748551|69.753559939796|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609||-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.560202193609|-72.583771900325|-72.583771900325|-72.795935016956|-72.795935016956|-72.795935016956|-72.795935016956|-72.795935016956|-74.034923931057|-75.907544940499|-75.907544940499|-75.907544940499|-76.022331289043|-76.022331289043|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.626859677809|-76.698173961129|-76.792216046084|-77.101712049631|-78.440073571563|-78.440073571563|-78.480830695312|-78.480830695312|-78.480830695312|-78.480830695312|74.218324033449|74.218324033449|74.218324033449|74.218324033449|74.218324033449|74.218324033449||74.218324033449|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493|73.807859018493
00237|8054|/equities/comp-science|SnP500/R1000VALUE||17.837288140783|17.349487039259|17.077823020534|17.077823020534|17.077823020534|17.077823020534||17.077823020534|17.077823020534|17.077823020534|17.077823020534|16.823691846614|16.5082677224|16.490793870153|16.490793870153|16.269270762539|16.183490747444||16.183490747444|16.183490747444|16.183490747444|16.183490747444|16.183490747444|15.725546088739|15.231162087701|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.208092043166|-17.690657586262||-18.099063840625|-18.278380286379|-18.278380286379|-18.278380286379|-18.771534588252|-18.929871031879|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-21.09982051426|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.669546684969|19.968775229533|19.968775229533|19.968775229533|19.968775229533|19.968775229533|19.968775229533|-22.02364223965|-22.02364223965|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287||-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.286855595594|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-23.312233121178||-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.408313912841|-23.408313912841|-23.554793007609|-23.9692141562|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|22.450974226061||22.450974226061|-24.167975130926|-24.167975130926|-24.167975130926|-24.167975130926|-24.167975130926|-24.167975130926|-24.244139131849|-24.599876334209||-24.76819645248|-24.772718390735|-24.784624275587|-24.784624275587||-24.784624275587|-24.784624275587|-25.632082180869|23.262825430884|23.184231203462|23.184231203462|23.184231203462|22.334213372483|22.334213372483|22.334213372483|22.235514875268|22.109277096324|22.109277096324|22.089752981986|22.006547794622|22.006547794622|22.006547794622|22.006547794622|21.676080657024|21.676080657024|21.676080657024||21.571755675231|21.324173163214|21.12047046957|21.096503243492|21.096503243492|21.096503243492|20.623232820719|20.623232820719|20.623232820719|20.623232820719|20.623232820719|20.623232820719|20.623232820719|20.623232820719|19.724702176219|-21.442248999656|-21.442248999656|-21.442248999656|-21.474165372915|-21.603691889998|-21.603691889998|-21.822989810569|-21.981100255762|-22.548167209398|-22.720497526111|20.739562431077|20.739562431077|20.739562431077|20.739562431077|20.739562431077|20.739562431077|20.620347251605|19.895941988309|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.719162798895|-21.810735756571|-21.980044019584|-21.980044019584|-22.124215695995|-22.284651219845|-22.284651219845||-22.284651219845|-22.284651219845|-22.324334502221|-22.395926978854|-22.434554269616|-22.434554269616|-22.434554269616|-22.434554269616|-22.434554269616|-22.434554269616|-22.522560519978|-23.025345187502|-23.073129830314|-23.073129830314|-23.073129830314|-23.073129830314|-23.073129830314|-23.073129830314|-23.073129830314|-23.073129830314|-23.407922516877|-23.995469263985|26.882169816264|26.882169816264|26.882169816264|26.882169816264
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||-100.29043238442|-100.29043238442|-100.29043238442|-100.29043238442|-100.29043238442|-100.29043238442||-101.03374743511|-101.03374743511|-102.81860727789|-103.54872975049|-103.54872975049|-103.54872975049|-103.54872975049|-103.54872975049|-103.54872975049|-104.30587476821||98.967661233199|98.967661233199|98.967661233199|98.967661233199|98.967661233199|97.179066494055|96.857852117824|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068||96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.272268282661|95.573630001025|94.872367278157|94.50207878861|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.776453514199|95.776453514199|95.776453514199|95.776453514199|94.663835864708|94.319815270818||93.987572370543|93.083694337224|92.823548924498|91.346993379651|90.435547436673|90.190057742814|88.533395966137|87.941049416962|87.941049416962|87.941049416962|87.941049416962|87.941049416962|87.22585236596|86.111876350497|84.79986408668|83.730964114459|83.190580762179|83.190580762179|83.190580762179|82.983977861704|82.659970993799|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981||-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.41192842415|-87.41192842415|-87.739639556972|-87.8643145098|-87.8643145098|-87.8643145098|-87.945927356538|-88.696719026455|-88.696719026455|-88.696719026455|-88.696719026455|-88.890836609598|-88.890836609598|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|86.252380470675||86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675||86.252380470675|86.252380470675|86.147644153614|85.73821525152||85.276625310662|84.308269225759|84.308269225759|84.308269225759|84.308269225759|84.308269225759|84.308269225759|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|80.370665079711|79.209629171819|79.074032803079|77.559526415384|77.559526415384|77.559526415384||76.897659864772|76.897659864772|76.897659864772|76.897659864772|75.869897832196|75.67784626144|74.517341318593|72.211765809043|71.90779256289|71.618382659939|71.584490329136|71.584490329136|71.584490329136|71.584490329136|69.748079170892|69.748079170892|69.748079170892|68.620643472351|-74.584229151848|-74.584229151848|-74.584229151848|-75.470528779696|-75.553645224781|-76.960715712674|-77.855795795794|-78.17477219091|-78.541757744338|-78.541757744338|-78.541757744338|-78.630049891308|-78.630049891308|-78.630049891308|-78.630049891308|-79.459499353651|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-80.095350302807|-80.904832245632|-81.618149414905|-82.27988713676|-83.076033291187|-83.076033291187|-83.606823692682|-83.808071419539|-83.808071419539|-83.808071419539|-84.823479013246|-85.380969918562|-85.380969918562|-86.760244913446|-86.775542840193|-86.775542840193||-86.775542840193|-86.775542840193|-86.775542840193|-86.775542840193|-86.775542840193|-86.775542840193|-86.879170934886|-86.879170934886|-87.297013297262|-87.297013297262|-87.297013297262|-87.297013297262|-87.297013297262|-88.721130175262|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103
00239|8291|/equities/eaton|SnP500/R1000VALUE||-334.82062912998|-334.82062912998|-334.82062912998|-334.82062912998|-334.82062912998|-334.82062912998||-334.82062912998|-334.82062912998|-336.48510488998|-336.77393113255|-336.77393113255|-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978||-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978|-341.64240177978|-343.91286323118|-343.91286323118|-343.91286323118|321.62034537998|321.62034537998|321.62034537998|321.62034537998|321.62034537998||321.62034537998|319.6659385651|315.35271962149|313.88719233388|313.54355712605|313.54355712605|313.54355712605|313.54355712605|312.38843011661|312.38843011661|312.38843011661|310.3377220344|307.379129219|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.59261323677|-332.50552980879|-332.50552980879|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|306.43634679396|304.10592352107|300.31796101679|300.10978418426||300.10978418426|300.10978418426|300.10978418426|300.10978418426|300.10978418426|296.57034159851|290.50868915134|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|283.07121380955|283.07121380955|283.07121380955|278.08958381183|274.73341818393|272.32206594422|272.32206594422|272.32206594422|271.80563377754|270.61348326356|262.73887998222|262.73887998222||262.73887998222|262.73887998222|262.73887998222|262.73887998222|262.73887998222|262.73887998222|260.90377194748|259.3016747089|256.34158755361|254.75288699533|254.48048574026|246.67909178795|238.12720413048|238.12720413048|234.85911983736|234.74096557043|233.62214887802|233.62214887802|233.62214887802|233.62214887802|231.80079802203|231.80079802203|231.80079802203|231.80079802203||231.80079802203|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682||231.62675691682|231.00264704764|231.00264704764|229.5848639071||227.67689414157|226.94462772703|226.94462772703|226.94462772703|226.28935657639|226.28935657639|226.28935657639|224.68344578367|224.63771401093|222.76301363492|218.77919325884|218.77919325884|218.77919325884|218.77919325884|218.77919325884|218.77919325884|217.8666842114|217.8666842114|217.8666842114|217.8666842114|217.83243249645||217.58603407266|214.64059497385|214.22530548107|214.22530548107|213.1095033435|212.37888778889|211.32515784595|206.55518077583|204.30626682846|204.30626682846|201.0252974255|199.38647183763|199.38647183763|199.38647183763|198.79110155488|194.00372706944|-213.57342534063|-213.57342534063|-213.57342534063|-213.67284720007|-213.67284720007|-213.67284720007|-213.67284720007|-214.55039069458|-219.868760928|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-221.6111758618|-223.62769523246|-225.96188243873|-226.52375585776|-227.43017098088|-227.43017098088|-227.43017098088|-227.43017098088|-227.43017098088|-227.43017098088|-227.93475486591|-231.59676511585|-231.59676511585|-232.67983629452|-232.67983629452|-237.4775958828|-238.3589888471|225.68132041491|225.68132041491|223.97959755302|221.86016084822|221.86016084822|221.86016084822||221.86016084822|219.83851964906|217.84891126371|215.2271024675|214.13490528208|211.15253924271|211.15253924271|208.88948248648|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|207.85302180723|203.88224516396|200.53071065692|200.53071065692
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||237.98648304134|236.53198416133|235.14209417333|235.14209417333|235.14209417333|235.14209417333||235.14209417333|235.14209417333|235.14209417333|235.14209417333|235.14209417333|235.14209417333|235.14209417333|235.14209417333|233.78899440754|233.48332871319||233.41758525505|233.2026508676|233.2026508676|233.2026508676|233.2026508676|229.96530412447|229.96530412447|229.96530412447|229.96530412447|227.39061518522|225.09624407923|-234.87519780548|-234.87519780548|-234.87519780548|-234.87519780548|228.08539081666||228.08539081666|228.08539081666|228.08539081666|228.08539081666|227.04044125977|225.79382847087|225.18758718986|224.88577560578|224.88577560578|224.88577560578|224.88577560578|223.97474823168|223.92416551567|221.33130834342|218.93866600196|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.84243372524|-229.47734301449|-230.24504261945|-230.32388857822|-230.32388857822|-231.52209407996|-231.78934386524|222.68914722174|222.68914722174|222.68914722174|222.68914722174|222.68914722174|222.68914722174|222.68914722174||222.68914722174|221.61126797695|220.50709609331|220.50709609331|220.50709609331|219.6519083013|219.6519083013|219.59794734312|219.59794734312|216.69357303721|216.69357303721|216.58979971256|216.48054408183|216.48054408183|216.48054408183|216.48054408183|216.48054408183|216.48054408183|216.48054408183|215.17758888803|215.17758888803|213.59565421831|211.75072470519|211.33080705904|210.18090178462|208.91711899409|208.13973779729|208.13973779729||208.13973779729|208.13973779729|208.13973779729|206.92303901305|194.58559561427|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|192.63751297729|192.63751297729|192.42605968484|192.42605968484||192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371||192.13104793371|192.13104793371|191.44504983493|190.84671759681||190.01408190707|190.01408190707|190.01408190707|190.01408190707|190.01408190707|190.01408190707|190.01408190707|188.41920677798|186.08272951596|185.37247486636|184.73405750165|184.73405750165|184.73405750165|184.73405750165|184.73405750165|184.57739329746|182.39655214339|181.27172243363|181.15412820452|179.65024559888|178.99595210721||178.77828584965|177.58531004914|176.26730232484|176.26730232484|175.62283452625|174.92759083239|174.07342856159|169.3571508486|167.70905198863|167.45246261812|166.08706817866|164.30395423307|164.0894028493|163.91877077114|159.13475564333|156.85283060441|153.70360321876|-166.40739486987|-166.40739486987|-167.80900856662|-167.80900856662|-168.72901097845|-168.72901097845|-169.97390261304|-171.64711391277|-173.48234909714|-174.95467739718|-174.95467739718|-174.95467739718|-175.43072341051|-175.43072341051|-175.43072341051|-175.43072341051|-175.43072341051|-175.43072341051|-175.43072341051|-175.43072341051|-177.03691930866|-177.82133072197|-177.82133072197|-177.82133072197|-179.62286597689|-180.08207439272|-181.77758326893|-183.36369573148|-184.13623175837|-184.13623175837|-184.82018652638|-184.82018652638|-184.82018652638|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383||-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-187.95398909383|-188.1522699417|-188.1522699417|-188.1522699417|-190.54996043828|-190.54996043828|-191.31829422477|-192.16011797433|-192.16011797433|-192.16011797433|-192.16011797433|-192.16011797433|-192.16011797433|-192.16011797433|-192.16011797433|182.86780190835|182.86780190835|182.86780190835|182.86780190835
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||-74.933248247612|-74.933248247612|-74.933248247612|-74.933248247612|-75.073126745763|-75.073126745763||-75.073126745763|-75.073126745763|-75.073126745763|-75.073126745763|-75.073126745763|-75.073126745763|-75.12435454146|-75.12435454146|-75.12435454146|-75.12435454146||-75.12435454146|-75.897616055452|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|72.39793458172|-76.589397133766|-76.589397133766|73.362335557651||73.362335557651|73.362335557651|73.362335557651|73.362335557651|73.146488581445|72.918925402724|72.811491990711|72.162767013604|71.624185757168|71.287982733523|70.989425429012|70.591582996211|70.01509023437|69.649268317323|68.648075925091|68.145083174418|67.37509487438|67.103350526701|67.103350526701|67.103350526701|67.103350526701|67.103350526701|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|67.360580797118|67.360580797118|67.360580797118|67.360580797118|67.360580797118|67.128423870849|66.863551574878|66.863551574878|66.863551574878|66.863551574878|66.810466401972||66.810466401972|66.810466401972|66.810466401972|66.810466401972|66.810466401972|66.810466401972|66.453325807971|66.453325807971|66.453325807971|66.453325807971|66.453325807971|66.453325807971|65.861179919795|65.861179919795|65.396427361784|65.05260872026|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459||-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.505430299803|-68.505430299803|-68.58214556593|-69.051828881307|-69.336475924434|-70.177200930849|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.811544399524|-71.493937153578|-72.093264945083|-72.404738726145|69.15947172799|69.15947172799||69.15947172799|69.15947172799|69.15947172799|69.137749806138|69.035278681353|68.595030020162|68.083923550098|67.899009069358|67.899009069358||67.645257918316|67.645257918316|67.645257918316|66.717278364821||66.717278364821|66.717278364821|66.717278364821|66.717278364821|66.717278364821|66.717278364821|66.717278364821|65.090306259441|64.449788174417|64.288090477814|64.088136273683|64.088136273683|63.859642553806|63.859642553806|63.859642553806|63.775155968665|63.07163334416|63.07163334416|63.07163334416|62.584319014534|62.270218307192||62.270218307192|62.270218307192|62.270218307192|62.270218307192|61.986351046755|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.827121643788|61.700132480999|61.21181669913|61.080905815874|-65.05080597696|-65.05080597696|-65.05080597696|-65.05080597696|-65.05080597696|-65.05080597696|-65.05080597696|-65.05080597696|-66.260340084603|-67.197599797304|-68.041777086319|-68.98530880617|-69.943676807338|-70.856863712662|-71.622626754303|68.429038819997|68.429038819997|68.429038819997|68.429038819997|68.429038819997|68.234763473635|-71.075572185078|-71.075572185078|-71.075572185078|-71.075572185078|-71.075572185078|-71.075572185078|-71.298416116015||-72.214903065646|-72.365596496318|-72.365596496318|-72.365596496318|-72.365596496318|-72.365596496318|-72.365596496318|-72.365596496318|-72.365596496318|-72.365596496318|-72.393997310769|-72.816727301677|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862|68.819785866862
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||88.291521447674|88.291521447674|87.537246697231|87.360615042138|87.360615042138|87.360615042138||87.360615042138|87.360615042138|87.360615042138|87.360615042138|87.132909010172|85.726485469675|85.726485469675|85.726485469675|85.726485469675|-90.827112135351||-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351||-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.960399982068|-91.821955756714|-92.502571826037|-92.623127641581|-92.623127641581|-92.623127641581|-92.623127641581|-92.623127641581|-92.722359858511|-93.205404081343|-94.980447758567|-95.502166312416|-96.080323187755|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198||90.121381844198|88.914574187239|88.524656403859|88.524656403859|88.524656403859|88.524656403859|87.356373061771|87.356373061771|87.356373061771|87.356373061771|87.356373061771|86.714694107031|86.714694107031|86.714694107031|86.714694107031|86.033684082004|81.537205081485|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|80.836112349676|80.836112349676|80.836112349676||80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|76.430403967088|73.439546267419|73.439546267419|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996||71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996||71.874289183996|71.767821688544|71.310362280416|71.310362280416||71.310362280416|71.310362280416|71.310362280416|71.310362280416|71.310362280416|71.310362280416|71.045407653967|67.717116648532|65.818463756616|64.603332992309|64.603332992309|64.603332992309|64.603332992309|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403||-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-69.446562644403|-70.753957400235|-71.065506018436|-73.937293167516|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|68.378121974915|-73.064735316128|-73.064735316128|-73.064735316128|-73.064735316128|-73.581820741887|-73.581820741887|-73.581820741887|-73.581820741887|-73.581820741887|-74.621187916061|-75.548265605791|-76.821313373814|-76.821313373814|-76.821313373814|-77.55401012732|-77.55401012732|-77.55401012732|-78.64473271186|-79.219702453689|-79.536338297611|-80.046128512528|-80.046128512528|-80.046128512528||-80.046128512528|-80.046128512528|-80.046128512528|-80.046128512528|-80.046128512528|-80.046128512528|-80.234027916752|-80.405031900233|-80.620034461359|-81.17531930643|-81.570077702267|-82.865637245955|-84.000118664645|-84.000118664645|-84.000118664645|-84.000118664645|-84.000118664645|-84.000118664645|-84.000118664645|-85.734579752709|-85.783696385253|-86.219339604762|-87.628668727242|-88.20351848532|-90.175021064825|-90.356132600647
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||888.73389612236|885.3969514875|885.3969514875|872.1752355395|863.82399603965|863.82399603965||863.82399603965|863.82399603965|863.82399603965|862.69331876042|854.95756595668|850.16759647856|845.60063684792|838.78853610701|838.78853610701|838.78853610701||838.78853610701|831.87948442772|826.91776345918|816.83085032248|812.27062398151|812.27062398151|809.46405051765|797.60560124248|791.24442008171|783.43897717276|783.43897717276|779.60888685428|771.04708877363|765.1889921378|760.29779033649|760.01783020883||760.01783020883|760.01783020883|750.63322468634|750.63322468634|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|-775.55712743306|-775.55712743306|-775.55712743306|-784.08285270143|-784.08285270143|-784.08285270143|-790.14539989287|-798.68480950038|-798.68480950038|-798.68480950038|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453||-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|737.86330406217|737.86330406217|737.86330406217|737.86330406217|737.86330406217|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203||723.04429378203|704.66699960156|701.2594313878|683.95194610534|683.95194610534|683.95194610534|675.51272820299|664.79689459078|662.08653571067|653.65488356416|627.57010310297|613.24401985942|613.16832962896|611.52037642692|608.66599849302|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158||600.63026555562|595.5302443348|592.59174419362|589.70905808297|584.59883459953|584.59883459953|584.59883459953|572.3209232638|553.58633856||553.58633856|553.58633856|553.58633856|553.58633856||553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856||553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|-600.88398899329|-600.88398899329|-600.88398899329|-600.88398899329|-600.88398899329|-607.3744219066|-612.22659252913|-612.22659252913|-622.7472969562|568.96993467226|568.96993467226|568.96993467226|568.96993467226|568.96993467226|568.96993467226|568.96993467226|568.96993467226|568.96993467226|564.18660886436|552.26288178396|536.16986118899|530.79152463925|518.01452268688|-563.92403726047|-563.92403726047|-563.92403726047|-567.56170494761|-572.12884344222|-578.56064323984|-579.83042933767|-583.88547500937|-583.88547500937|-587.78738895356|-592.88325877652|563.94115551076|563.94115551076|563.94115551076|563.94115551076|563.94115551076|563.94115551076|561.63570772896|559.24189489959|548.30266357658|540.37279527715|531.43669582947|531.43669582947||527.11604644573|524.24138516539|524.24138516539|524.24138516539|523.2687686191|520.86133612532|520.86133612532|520.86133612532|519.25784851598|516.53036770873|514.41961280936|514.41961280936|514.41961280936|507.02904502147|503.04946720593|493.89329838744|492.73310009629|492.48014404145|489.75735846457|-466.49492752242|-466.49492752242|-466.49492752242|-466.49492752242|-466.49492752242|-466.49492752242|-466.49492752242
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||108.88810469282|106.95455685338|-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308||-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308|-112.68637349421|-112.68637349421|-112.68637349421|-112.68637349421||-112.68637349421|-112.68637349421|-113.05763326546|-113.40820922074|-113.40820922074|-113.40820922074|-113.40820922074|-113.40820922074|-113.53210194042|-113.84955949177|-114.10950734207|108.75745285383|108.75745285383|108.75745285383|108.75745285383|108.75745285383||108.75745285383|108.75745285383|108.75745285383|108.68096937643|108.68096937643|108.68096937643|108.68096937643|108.68096937643|108.66156002309|108.66156002309|108.66156002309|107.36681573949|104.79601754824|-112.01408213437|-112.01408213437|-112.33175170489|-112.38472586282|-113.01553122874|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.41304714182|-115.04838744246|-116.02454718939|110.50622283258|110.50622283258|110.50622283258|110.50622283258|110.50622283258|110.50622283258|110.50622283258|109.95274555725|109.90580778409|109.90580778409|109.8788588995|109.8788588995||109.5903985229|108.53322020801|108.38254904756|108.38254904756|108.38254904756|108.38254904756|107.41120711026|107.41120711026|107.41120711026|106.43681188447|106.43681188447|106.43681188447|106.43681188447|106.43681188447|106.43681188447|106.32201349319|105.7611236791|104.85180157866|104.27311398416|103.75735004113|101.93816913681|101.47601709343|101.47601709343|101.31279214198|101.09282762005|100.79175413161|100.79175413161|100.79175413161||100.79175413161|100.4463916146|100.1321050153|97.683772367928|97.683772367928|97.239961664733|97.239961664733|96.97464841478|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-97.588357326474||93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111||93.705368987111|93.705368987111|93.705368987111|93.014857176705||92.057065835445|91.546104835996|91.546104835996|91.546104835996|91.051506916162|91.028340780599|89.77871011348|87.483565792457|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524||-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-90.670421300524|-92.873626409809|-92.873626409809|-92.873626409809|-92.873626409809|-92.873626409809|-92.873626409809|-93.32129975032|-93.76531686464|-94.736460046405|-95.719402662509|-96.18655731015|-97.438399334005|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-98.686410376699|-99.328235888118|-99.773594193585|-100.72899532862|-101.29522142254|-101.29522142254|-101.29522142254|-101.48527691473|96.291238589747|96.291238589747|96.291238589747|96.291238589747|96.291238589747|96.291238589747|96.291238589747|96.291238589747|96.291238589747|96.291238589747|95.663042063695|95.145598512205|94.862954773798|94.862954773798|94.862954773798||94.862954773798|94.474397516134|94.1882161563|94.182739834583|94.056381442586|92.784308780608|92.358381015022|92.358381015022|92.358381015022|92.358381015022|92.358381015022|92.358381015022|91.959314273419|91.934395126591|91.934395126591|91.934395126591|91.934395126591|91.934395126591|91.934395126591|91.934395126591|91.803418912038|91.803418912038|91.803418912038|88.666348894868|88.666348894868|88.666348894868
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||-109.37241346119|-109.37241346119|-109.37241346119|-109.37241346119|-109.49962978096|-110.05847739877||-110.76469020713|-110.76469020713|-111.18302401503|-111.18302401503|-111.18302401503|-111.18302401503|-111.49166594555|-111.49166594555|-111.49166594555|-111.49166594555||-111.49166594555|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|106.33257581439|104.71091399421|-111.60470271123|-111.60470271123|-113.60133610845||-114.25476732387|109.19008312383|109.19008312383|109.19008312383|108.93231137769|108.74479350532|108.61587968893|107.96570233313|107.4381354646|107.4381354646|107.06987289103|106.24541413687|105.1671292771|104.73569843384|103.15688718262|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|101.04322014973|100.09135268712|-106.53823441864|-106.53823441864|-106.53823441864|101.67648671097|101.67648671097|101.67648671097|101.67648671097|101.67648671097|101.3680410021|101.3680410021|101.3680410021|101.3680410021|101.3680410021|101.12393734992||101.12393734992|99.502707301918|99.273533576496|99.273533576496|99.273533576496|99.273533576496|98.852811541566|98.701066439196|98.701066439196|98.701066439196|98.701066439196|98.701066439196|98.695580803372|98.695580803372|98.247414926219|98.247414926219|97.442681793293|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896||-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.74913205559|-103.82292630336|-104.60541997642|100.13095978691|100.13095978691||100.13095978691|100.13095978691|100.13095978691|99.731069447746|99.577308100848|98.952609965708|98.952609965708|98.952609965708|98.952609965708||98.952609965708|98.952609965708|98.952609965708|98.952609965708||98.952609965708|98.952609965708|98.952609965708|98.952609965708|98.952609965708|98.952609965708|98.952609965708|97.72401083565|97.279675408354|97.279675408354|97.231991968486|97.231991968486|97.231991968486|97.231991968486|97.231991968486|97.231991968486|97.231991968486|97.231991968486|97.231991968486|96.398878744281|96.299457844801||95.810651047039|94.774054667473|94.420313172281|94.420313172281|93.827018213207|93.253909057968|92.871335529713|92.871335529713|92.871335529713|92.871335529713|92.871335529713|92.871335529713|92.871335529713|92.871335529713|91.973729795248|90.622473922075|89.730807426573|89.46502248784|89.46502248784|89.46502248784|89.46502248784|89.46502248784|89.46502248784|89.46502248784|89.46502248784|89.46502248784|89.46502248784|88.606892792352|-95.076740925376|-95.076740925376|-95.076740925376|-95.076740925376|-95.076740925376|-95.076740925376|-95.076740925376|-95.076740925376|-95.076740925376|-95.919990849566|-97.502792458563|-97.502792458563|-98.233103545539|-99.151229416918|94.455065826553|94.455065826553|94.455065826553|94.455065826553|94.455065826553|94.189340125359|94.189340125359|93.402046533467|-98.515101608533|-98.515101608533|-98.515101608533|-98.515101608533|-98.515101608533|-98.515101608533|-98.515101608533||-99.442999927539|-99.442999927539|-99.442999927539|-99.442999927539|-99.442999927539|-99.442999927539|-99.442999927539|-99.442999927539|-99.541941634305|-99.905213452586|-100.42084323169|-100.43441093411|-100.43441093411|-100.61156938303|-101.14257916067|-101.71675479251|-101.95089496327|-102.66998370725|-102.66998370725|-104.15347548147|-104.56277074439|-105.40307818102|99.599633959503|99.599633959503|99.599633959503|99.599633959503
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||121.89596669215|120.40367790044|120.40367790044|120.40367790044|120.40367790044|120.40367790044||120.40367790044|120.40367790044|119.75741721061|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253||-126.08487441253|-126.08487441253|-126.17892802767|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-129.86069207211|-129.86069207211|-129.86069207211|-131.27376805242|-131.27376805242||-131.27376805242|-132.4916858772|-133.56464810941|-134.6692296754|-134.6692296754|-134.6692296754|-134.6692296754|-134.6692296754|-135.9035896472|-136.6834352471|-137.57881272594|-137.57881272594|-137.58321246351|-138.34647399498|-138.34647399498|-138.34647399498|-138.34647399498|-138.34647399498|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|130.33325054278|129.87722960699|129.3602620362|127.95305180536|126.91544516866|124.69049859913|122.58389055366||121.68932217619|120.33107937733|120.33107937733|120.31508667115|119.70994991878|119.70994991878|118.73605860184|117.90978726756|117.41307239047|117.41307239047|116.83897208628|116.09941100474|114.34184857868|112.66760531026|110.97345236229|110.5384165279|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301||-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.913092246|-119.09992198409|-121.94185447098||-123.24531705145|-123.24531705145|-123.56868317132|-125.32520413404|117.6605281167|117.6605281167|117.6605281167|117.6605281167|117.6605281167||117.6605281167|117.6605281167|117.6605281167|117.01002876546||-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.92368609527|-124.88718570183|-125.97035093782|-126.179404264|-126.91467985103|-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826||-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826|-127.08486621826|-129.54172572022|-129.54172572022|-129.54172572022|-129.54172572022|-129.54172572022|-130.0197887302|-131.7571694984|-132.08620219911|-132.08620219911|-132.08620219911|-132.08620219911|-132.08620219911|-132.29203537531|-133.16784083653|125.57282952763|125.57282952763|125.57282952763|125.57282952763|125.57282952763|125.57282952763|125.57282952763|123.87273671337|123.02758319851|122.09619806073|117.97588918234|-127.02756551742|-127.02756551742|-127.02756551742|-127.02756551742|-127.02756551742|-128.73909986283|-130.54409120318|-130.54409120318|-130.54409120318|-130.54409120318|-130.54409120318|-130.54409120318|-130.54409120318|-130.54409120318|-132.6035721858|-132.99361981515|125.36376945816|125.36376945816|125.36376945816|125.36376945816|124.28925200091|124.28925200091|124.28925200091|124.28925200091|124.28925200091|124.28925200091|124.28925200091||122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|122.29106067741|119.26095242073
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||-39.051602303049|-39.051602303049|-39.051602303049|-39.051602303049|-39.462335519284|-39.511207505829||-39.773350716464|-39.773350716464|-39.773350716464|-40.380388260807|-40.392943009014|-40.392943009014|-40.392943009014|-40.392943009014|-40.392943009014|-41.225768840175||-41.586410932917|-41.916565821324|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496||38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.078030676035|38.078030676035|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.519872394025|37.519872394025|37.519872394025|37.519872394025|37.519872394025|36.644301642775|36.634224827421|35.596611163498|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|34.864315306384|34.561901253054|34.561901253054|34.561901253054|34.374057736209|34.257015540044|34.257015540044||33.95224012472|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.839828392533|-36.949255939619|-37.200561095495|-37.726179495143|-38.029642306751|-38.276270984484|34.745400684995|34.745400684995|34.745400684995|34.745400684995|34.714334136824|33.955369983095|33.640966876765|33.351924929954|33.351924929954|33.351924929954|33.082137251272|33.020986504438|32.998873334331|-35.867062813559||-35.867062813559|-35.867062813559|-35.867062813559|-36.772381933734|-36.772381933734|-36.772381933734|-36.772381933734|-36.772381933734|-36.927203240444|-37.231338146053|-37.708708898582|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.548800125752|-39.096999317446|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-40.322570849848|-40.458279517198|-40.458279517198|-41.624167021673|-42.626409275179|-43.060012109683|-43.366984954649|-43.366984954649|-43.366984954649|-43.880536169367|-43.880536169367|-43.880536169367||-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-44.51976129143|-45.208624114908|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.400357325519|40.400357325519|40.400357325519|40.400357325519|40.400357325519|39.989286722568|38.461984967554|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.284857217414|-42.722619206754|-43.683188287249|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807||40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|38.782878149497|38.782878149497|38.495873000885|38.495873000885|38.495873000885|38.495873000885|38.495873000885|38.341801884732
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||239.08948712467|231.85747914976|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975||-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975||-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.05273203975|-247.39303498937|-251.43336980291|235.76465999485||235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|230.28573451441|226.03192472901|222.63823901774|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-247.07394240253|-259.63354474034|-259.87504472695|-265.38792092077|-265.38792092077|-268.84492128946|-270.88963591895|-272.23674859117|-272.23674859117|-272.23674859117|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571||-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-273.08579271425|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|249.70907571459|249.70907571459|248.52954416964|246.73064349199|243.19989779817|237.25014117207|237.25014117207||237.25014117207|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246||-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|235.29113656241||235.29113656241|235.29113656241|234.52293015805|234.27572309798||234.27572309798|234.27572309798|234.27572309798|234.27572309798|234.27572309798|231.95378638278|231.95378638278|223.24410153507|220.39177938168|217.4664163133|216.16935746102|212.86674152073|212.86674152073|211.12192488442|210.14603626209|207.33832181248|204.84236837265|204.35263915456|199.14376423532|197.71806984669|197.23396768312||196.63219292672|195.03799431094|192.2055485223|189.25115759884|184.15073503956|183.00192382054|179.15379892142|171.42784574144|171.42784574144|171.42784574144|170.34427894611|167.38530332797|165.92666473204|165.92666473204|-179.6575325388|-179.6575325388|-179.6575325388|-179.6575325388|-182.11420868704|-184.05968187992|-185.58353274337|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-191.20753410096|-191.20753410096|-191.20753410096|-191.20753410096|-192.40168007474|-194.83964462921|-196.8723916019|-201.05598883773|-204.58275000432|-204.58275000432|-204.74500705775|-206.43022102464|-206.43022102464|-206.43022102464|-207.52869271293|-208.22521134498|-210.05106524497|197.4235657623|197.4235657623|197.4235657623||197.4235657623|197.4235657623|195.43507140771|191.79396972276|-201.53126513474|-201.53126513474|-201.53126513474|-201.53126513474|-201.53126513474|-201.6977992469|-201.6977992469|-202.96782551142|-205.38703177077|-205.95614902291|-208.24571961069|-209.20580173757|-210.83160923473|-210.83160923473|-211.07289874279|-211.95988705118|-212.59237938413|-213.56264030148|-215.68988367374|-218.00486274621|-219.44729943802|-219.44729943802
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||763.51124886964|752.57528357477|741.16820852905|741.16820852905|741.16820852905|741.16820852905||741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905||741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905||741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|740.1669059611|739.94889914731|718.44880938243|716.18744247472|716.18744247472|716.18744247472|-747.59039176704|-747.59039176704|-747.59039176704|-747.59039176704|-747.59039176704|-753.7079690695|-764.78050165708|-777.33998882036|-784.25385381625|-788.49149515282|-789.50782075914|-789.50782075914|-789.50782075914|-789.50782075914|-789.50782075914|-791.0367862493|-792.3881229593|-807.84347917786|-814.63884907024|-825.29203648321|-832.03145519619|-834.67260078595|-834.67260078595|-836.64150602735|-841.27420279624|-846.13081113102|-849.50531409848|-855.53403703022||-855.53403703022|-855.53403703022|-855.53403703022|-855.53403703022|-863.51143478075|-876.44217240722|-878.80519631075|-902.63083132293|-909.46478545429|-911.40529343554|859.46909897941|859.46909897941|859.46909897941|859.46909897941|859.46909897941|852.83368717981|848.31713040442|848.31713040442|848.31713040442|841.74360785183|841.74360785183|833.27806077029|833.27806077029|833.27806077029|830.06229299997|819.96420345808|805.83138200152|805.83138200152||805.83138200152|805.83138200152|805.83138200152|805.83138200152|805.83138200152|803.92904410217|801.81890588175|794.7907412358|793.03861520774|789.83497446958|789.83497446958|789.83497446958|789.83497446958|789.29829723508|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357||783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645||783.38695139645|783.38695139645|783.38695139645|783.38695139645||783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|780.25375784501|774.45668664094|767.32826089987|760.10971588701|756.89282803635|755.2655066632||755.2655066632|748.03945320433|738.01510968996|738.01510968996|737.97677321779|737.85390573461|736.26462751979|719.04121576102|719.04121576102|719.04121576102|719.04121576102|719.04121576102|719.04121576102|719.04121576102|700.55912808082|-739.37719623221|-739.37719623221|-739.37719623221|-739.37719623221|-739.37719623221|-739.37719623221|-752.48732601729|-752.48732601729|703.54256657192|703.54256657192|703.54256657192|703.54256657192|703.54256657192|703.39985049438|703.39985049438|703.39985049438|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-752.81723337009|-761.95039547632|-771.52821041422|-776.70136511411|-782.45763590696|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569|753.3219281569||753.3219281569|753.3219281569|753.3219281569|741.52404927047|-788.08526498393|-788.08526498393|-788.08526498393|-788.08526498393|-788.08526498393|-788.08526498393|-793.27582339794|-800.75397681694|-804.49329672368|-812.28084064723|-812.28084064723|-812.28084064723|-812.28084064723|-812.28084064723|-812.28084064723|-812.28084064723|-812.28084064723|-812.28084064723|775.74128455635|775.74128455635|775.74128455635|775.74128455635
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||66.048615464993|66.048615464993|66.048615464993|66.048615464993|66.048615464993|66.048615464993||66.048615464993|66.048615464993|66.048615464993|66.048615464993|65.882800881221|65.882800881221|65.882800881221|65.882800881221|64.937558721783|64.646174085672||64.279917651344|63.293794135173|63.101317379646|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-66.465765807109|-67.94943301146||64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|63.867279671503|63.70744197613|63.70744197613|63.338822799864|63.338822799864|63.338822799864|62.534539812078|62.203931615607|61.629973274953|61.629973274953|61.629973274953|61.629973274953|61.629973274953|60.475248608861|59.635574643119|-63.823492508575|-63.823492508575|-63.823492508575|-63.823492508575|-63.823492508575|-63.823492508575|-65.121104008008|61.126666222233|61.126666222233|61.126666222233|61.126666222233|59.954813889104|59.954813889104|59.954813889104|59.954813889104|59.954813889104|59.954813889104||59.954813889104|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.197862757344|58.794845939896|58.621493208432|57.734716269731|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367||-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.695061931235|-62.968680338973|59.251448441142|59.251448441142|59.251448441142|59.251448441142|59.251448441142|59.251448441142||59.251448441142|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455||59.111760942455|59.111760942455|58.954489675939|58.954489675939||58.954489675939|58.954489675939|58.954489675939|58.954489675939|58.954489675939|58.954489675939|58.954489675939|56.18776826481|55.423069607301|55.423069607301|55.423069607301|55.327246697208|55.327246697208|55.016969483895|55.016969483895|54.25607807747|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173||-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-57.717501208173|-58.168333532617|-58.168333532617|-58.82537026119|-59.51319614728|-59.911293626711|-60.298658186512|-60.45545599893|56.974834738121|56.974834738121|56.974834738121|56.974834738121|56.974834738121|56.974834738121|56.974834738121|56.974834738121|-60.617755984205|-60.617755984205|-60.617755984205|-60.617755984205|-60.617755984205|-60.617755984205|-61.463618277331|-61.837553705723|-61.837553705723|-61.865617237654|-61.929572699431|-62.423969928825|-63.632742661463|-64.738048308676|-65.224159715579|-65.224159715579|-65.691287250437|-65.764956349016|-65.764956349016|-65.764956349016|-65.764956349016|-65.764956349016|-66.546618428363|-66.605659804662|-66.605659804662|-66.605659804662||-66.605659804662|-66.605659804662|-66.605659804662|-66.605659804662|-66.605659804662|-66.605659804662|-66.605659804662|-66.605659804662|-66.605659804662|-66.691444752304|-67.060659591454|-67.526675508957|-67.526675508957|-68.011866144053|-69.015558778075|-69.015558778075|-69.015558778075|-69.015558778075|-69.015558778075|-69.015558778075|-69.015558778075|-69.015558778075|-69.444203933739|-69.444203933739|-69.444203933739|-69.444203933739
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274||268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274|268.64058873274||268.64058873274|264.9023322752|262.22647006544|260.26552738119|259.05943472042|256.69116670279|256.69116670279|254.26622387986|254.26622387986|251.0194083013|-264.71664409166|-264.71664409166|-264.71664409166|-264.71664409166|-264.71664409166|254.10289822414||254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|249.78104041234|246.97138577717|245.05930817146|243.13812120777|242.57387696202|242.57387696202|237.81365120075|236.20074030715|234.52566480642|234.52566480642|234.52566480642|234.52566480642|234.52566480642|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951||231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|228.17627408551|227.98348402741|227.98348402741|223.4313372371|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158||-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-242.60465154794|-242.60465154794|-242.60465154794|-244.52405707204|-246.05506056507|-246.55506810832|-248.06329718852|-248.06329718852|-248.06329718852|-248.06329718852|-248.51295696393|-248.51295696393|-249.69467752395|-251.83408078019|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547||237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547||237.62496158547|237.62496158547|234.13661842288|231.94568761125||231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|219.05745810491|214.81717723191|213.0496389952|211.9945982393|211.12955373485|210.5289422534|207.70842572472|207.70842572472|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993||-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|207.8607284826|-220.19355999905|-220.19355999905|-220.19355999905|-220.19355999905|-220.19355999905|-220.19355999905|-222.84661876951|-222.84661876951|-222.84661876951|-225.29466345348|-226.48850952297|-227.54056311878|-229.95423710382|-234.05915294793|-235.14149479987|-235.14149479987|-235.98832877612|-236.04361852002|-236.04361852002|-236.04361852002|-236.04361852002|-236.32845193359|-239.68911956651|-244.72124125012|-246.90748115655|-247.18746497832||-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.29078428174|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||-111.54054665778|-111.54054665778|-111.54054665778|-113.40777911317|-114.97536488784|-115.20429337039||-115.34754851145|-115.60366548744|-116.46018467178|-116.87997373199|-120.28855995178|-120.65096229661|-120.65096229661|-120.65096229661|-120.65096229661|-120.65096229661||-122.28718338132|-122.81706153155|-122.86474091478|-123.95526437701|-125.81754460675|-125.81754460675|-128.07783090122|-130.31536527748|-131.3994567333|-131.3994567333|-131.3994567333|-131.3994567333|-131.3994567333|-131.3994567333|-134.15712901601|-136.67615266915||-137.74413200083|-140.42848306963|-143.28275920361|-143.49361855686|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-145.65298693661|-148.34914910004|-149.89203964836|-149.89203964836|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-153.08933120719|-154.89702707917|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205||138.88807371277|-152.26919425982|-152.26919425982|-153.55771408101|-155.42467244488|143.31129689159|143.31129689159|143.31129689159|143.31129689159|143.31129689159|143.31129689159|143.31129689159|140.47012636325|140.47012636325|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598||140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-138.60466537331|-138.60466537331|-138.60466537331|-144.03240797094||-147.67760757227|-147.67760757227|-148.00566931587|135.98491881516|135.98491881516|135.98491881516|135.98491881516|135.98491881516|135.98491881516||135.98491881516|135.37325608097|133.92913910285|133.92913910285||133.92913910285|133.92913910285|133.92913910285|133.92913910285|133.32447992321|133.32447992321|133.32447992321|125.71386152899|121.68957941811|121.68957941811|121.36893638053|121.36893638053|121.36893638053|121.36893638053|121.36893638053|117.4082584743|114.3075121116|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567||-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-126.16280659567|-140.55365014825|-140.55365014825|-143.54849694342|-146.677279929|-147.06528756759|-149.0019625634|-149.0019625634|-149.85394149026|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-150.34594219065|-152.91000395722|-155.83056334331|-157.30439163661|-158.35174917089|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593|149.76813418593||149.76813418593|149.76813418593|148.57708726686|-162.96988757752|-162.96988757752|-162.96988757752|-162.96988757752|-162.96988757752|-162.96988757752|-167.97820964017|-169.82467222389|-174.59699705106|-174.95666840851|-175.92686073846|-178.87027949222|-178.87027949222|-178.87027949222|-178.87027949222|-180.25420272492|-183.41411471524|-184.35345920102|-185.78944994097|-186.96713496452|-190.04803948795|-190.04803948795|-190.04803948795
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||-384.626079401|-384.626079401|-384.626079401|-384.626079401|-384.626079401|-384.626079401||-387.74175414401|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292||-389.50144800292|-389.50144800292|-389.50144800292|-391.38107124022|-395.3617245958|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523||377.87272146523|377.87272146523|377.87272146523|373.14746727745|371.38692246322|370.22546641964|363.0176799195|363.0176799195|363.0176799195|363.0176799195|362.63352747946|359.77114964623|357.83737289794|355.89820472276|350.64284166069|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-380.87530414608|-385.9414542731|-386.34077364166|-389.0858602122|-393.97373343347|-396.61718231703|-401.58549262711|-401.96220813005|-402.58414157241|379.77105814055|379.77105814055|379.77105814055||379.77105814055|374.04507728236|370.92619637005|370.59197330157|370.59197330157|370.59197330157|370.59197330157|370.59197330157|370.16441789909|369.39767102449|366.05155551929|364.38494436497|358.5024450328|350.20683521982|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916||-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-382.22782075736|367.21615791779|367.21615791779|367.21615791779|367.21615791779|367.21615791779|367.21615791779|360.60629654439|358.71088409989|358.10263401236|356.02962150355|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743||-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743||-376.42374723743|-377.14311348154|-377.14311348154|-380.96595738943||-386.09532529993|-386.09532529993|-391.43167874189|-391.43167874189|-391.43167874189|-391.43167874189|-406.04082739984|-410.49211635455|-410.49211635455|-410.49211635455|-410.49211635455|-414.38789770189|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|388.56996139439||-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.33032923127|-410.77815511916|-412.41350595922|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.63008403739|388.51411397116|388.51411397116|388.51411397116|388.51411397116|388.51411397116|388.51411397116|388.51411397116|382.01373415144|375.85631953512|372.91621156572|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-396.79382861301|374.78094315872|374.78094315872|374.78094315872|374.78094315872|374.78094315872|373.6760337126|370.72058860591|366.03454920242|360.34362522699|360.34362522699|358.20571768657|356.23014971522|356.23014971522|355.11239440472|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804||-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-372.48763475394|-374.5257014166|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||56.715294533459|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934||56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934||56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|56.495855338934|-60.147362397145|-60.147362397145|-60.147362397145|-60.147362397145|-61.405400671375||-61.542668251872|-62.180186064906|57.677980748878|57.677980748878|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.216440958498|57.216440958498|57.216440958498|57.216440958498|57.216440958498|57.216440958498|57.216440958498|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932||-60.852288013932|-60.852288013932|-60.852288013932|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|55.446066232463|54.81118387198|54.350406149267|54.350406149267|54.350406149267|54.350406149267|54.350406149267|54.185117168823|54.000628387044|53.892321046868|53.892321046868|53.772391266254|53.772391266254|53.772391266254||53.772391266254|53.772391266254|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.845926766667|-58.108807781309|-58.913120935328|-60.276243949341|-61.193604549222||-62.113449821266|-62.442165755996|-62.87574132258|-64.045265338756|59.621483459829|59.621483459829|59.621483459829|59.621483459829|59.362302959448||59.362302959448|59.362302959448|59.362302959448|59.362302959448||59.362302959448|59.362302959448|59.362302959448|59.362302959448|59.362302959448|59.362302959448|59.362302959448|56.868669497179|56.551401289659|56.551401289659|56.551401289659|56.551401289659|56.551401289659|56.153275806174|56.153275806174|56.091395797696|56.091395797696|56.091395797696|55.481773206886|55.100460243441|55.100460243441||54.616065131533|53.967851121015|53.367593408596|53.367593408596|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.538523031849|-57.794026702839|-57.794026702839|-57.794026702839|-57.794026702839|-57.794026702839|-57.794026702839|-57.794026702839|-59.213918414599|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.393342878977|-59.840590057931|-59.840590057931|-59.840590057931|-60.929545254798|-62.142267486885|-62.153661804546|-62.921848170348|-64.338996534423|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-64.666532601323|-65.801148190991||-67.126831442003|-67.387870208734|-67.387870208734|-67.387870208734|-67.387870208734|-67.387870208734|-67.387870208734|-67.387870208734|-67.387870208734|-67.658123431729|-68.218466478506|-68.41086882858|-68.41086882858|-69.266164983958|-70.436573255559|-70.666748299091|-70.739158871691|-70.739158871691|-70.739158871691|-71.581291466863|-72.305880102748|-73.011530277061|-74.157855957666|70.075122592437|70.075122592437|70.075122592437
00255|6449|/equities/expedia|SnP500/R1000GROWTH||121.64290594132|121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761||121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761|119.75512467269|118.24598332251|118.24598332251||117.39053578735|116.51196413045|116.51196413045|116.51196413045|116.51196413045|114.74717977317|114.65964675249|112.79127306742|109.17697392351|-116.86749778498|-116.86749778498|-116.86749778498|-116.86749778498|-116.86749778498|-116.86749778498|-117.8611091586||-118.84039730188|-120.14155413438|-120.35005682629|-121.82062062866|-122.63735738999|-123.03939336914|-123.03939336914|-123.43988730266|-123.62709222187|-124.33327350909|-124.33327350909|-124.33327350909|-125.08585972581|-128.4103978982|-129.7254432959|-133.76105036147|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.11898571361|-137.76320008129|-137.76320008129|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-140.39604381359|-142.31509115528||-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-144.3451194086|-145.03066754764|-147.09490336782|-148.45100465755|-149.05555286386|-149.17784733218|-149.97010214508|-150.31399984029|-151.09048996774|-151.09048996774|-151.09048996774|-151.10848553267||-151.10848553267|-151.10848553267|-151.10848553267|-151.10848553267|-151.10848553267|-151.10848553267|144.48223863612|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074||143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074||143.7103235074|143.7103235074|143.7103235074|143.7103235074||143.7103235074|140.83481532425|140.22979324493|139.76198713684|137.62953957247|137.62953957247|137.62953957247|137.62953957247|137.62953957247|137.62953957247|134.1005928111|131.41343604988|129.75799975866|129.71140500638|129.71140500638|127.59878181454|126.51040225554|126.51040225554|125.61322483011|125.54747522084|125.39891525218||125.39891525218|122.45934227781|121.92816595321|121.54735537906|116.62335458679|116.62335458679|111.46706502617|107.60058082674|106.65390575731|106.65390575731|106.65390575731|105.1193405611|103.7370440676|101.46394297306|-102.07884123659|-102.07884123659|-102.59534303455|-102.59534303455|-102.59534303455|-102.59534303455|-102.59534303455|-102.59534303455|-102.59534303455|-102.59534303455|-105.81005183093|-106.47754410779|-106.47754410779|-106.47754410779|-106.47754410779|-106.47754410779|-106.47754410779|-106.47754410779|-106.47754410779|-106.93896834099|-106.93896834099|-107.32107847756|-107.49786714521|-107.52743760951|-107.52743760951|-107.52743760951|-107.52743760951|-107.52743760951|-108.2291658389|-109.93301455042|-110.6847414072|-113.41721408187|-113.47579306826|-114.14631604722|-114.14631604722|-114.14631604722|-114.14631604722|-114.14631604722|-114.14631604722|-114.14631604722|-114.14631604722|-116.06146102007|-116.19066870705||-116.19066870705|-116.19066870705|-116.19066870705|-116.19066870705|-116.19066870705|-116.19066870705|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-116.23090537795|-117.45486814455|113.11667478749|113.11667478749|113.11667478749|112.1582522731
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||-127.20534394887|-127.20534394887|-127.20534394887|-127.20534394887|-128.03454549048|-128.03454549048||-128.03454549048|-128.03454549048|-129.01807436476|121.07513372782|121.07513372782|121.07513372782|121.07513372782|121.07513372782|120.23348005484|119.88346844377||119.88346844377|119.88346844377|119.88346844377|119.88346844377|119.88346844377|119.88346844377|119.88346844377|119.23218897384|119.14188023189|118.28681119923|116.21589972183|114.98196979418|114.98196979418|114.46690035181|114.46690035181|114.46690035181||112.80441033811|112.80441033811|112.80441033811|112.80441033811|112.80441033811|112.21212532752|112.1936552734|112.1936552734|112.1936552734|112.1936552734|111.80517055931|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.52885017666|-118.52885017666|-118.52885017666|-118.6284459462|-119.67882849003|-120.47786634526|-120.77026873559|-120.77026873559|-121.39029747612|-121.88754968253|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.41914495231|-124.15427308429|-124.15427308429|-124.15427308429||-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-125.64891799676|-125.69990776631|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257||123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042||122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042||122.8443353042|122.8443353042|122.8443353042|122.8443353042||121.92453483575|120.77696234821|120.77696234821|120.77696234821|119.78662328852|117.65485456401|117.54095329635|114.89661306135|114.58790518169|114.15628539543|114.15628539543|114.15628539543|114.15628539543|114.15628539543|114.00035009832|114.00035009832|113.75987924728|113.75987924728|112.49764415062|111.62480779681|111.62480779681||111.26978520324|111.24267498754|111.24267498754|111.24267498754|110.56657354064|110.56657354064|109.55841723225|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-115.51603884197|-117.31392960522|-120.27242051202|-120.76325142204|113.7051656207|113.7051656207|113.7051656207|113.7051656207|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-119.90351722199|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832||-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.14362222832|-120.68569397574|-121.09021573206|-121.12797693357|-121.12797693357|-121.12797693357|-122.0683042114|-122.63089726424|-123.56932844559|-123.66981097768|-125.38861036387|-125.38861036387|-127.59163792655|121.7631604731|121.7631604731|121.7631604731|121.7631604731|121.7631604731|121.7631604731|121.31768179601
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||152.19221928331|148.38155652288|148.38155652288|148.38155652288|148.38155652288|148.38155652288||148.38155652288|148.38155652288|148.38155652288|148.38155652288|148.38155652288|148.38155652288|148.38155652288|148.38155652288|147.4170038568|146.56889961682||146.16866710852|146.16866710852|146.16866710852|146.16866710852|145.90740657592|139.71573549668|139.14548075578|-148.61066630391|-148.61066630391|-148.61066630391|-148.61066630391|-148.61066630391|-148.61066630391|-148.61066630391|-148.61066630391|-151.67940279912||-151.67940279912|-153.74489155821|143.3474227928|143.3474227928|143.3474227928|143.3474227928|143.3474227928|142.20879872893|140.13920989141|138.27329694016|136.22811022052|133.9052884642|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-144.39514590272|-146.56015831639|-147.89889178661|-147.89889178661|-150.95710368054|-153.25647645413|141.34229889967|141.34229889967|141.34229889967|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955||-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-149.87275181955|-150.89139664114|138.46398363539|138.46398363539|138.46398363539|138.46398363539|138.46398363539|138.06775549196|134.35402239348|134.35402239348|134.35402239348|134.35402239348|-145.88450321944|-145.88450321944|-145.88450321944|-147.80107021607|-147.80107021607|-147.80107021607|-147.80107021607|-147.80107021607|-147.80107021607||-147.80107021607|-147.80107021607|-147.80107021607|-147.80107021607|-151.32249111749|-151.32249111749|-151.32249111749|-151.32249111749|-151.32249111749|-151.32249111749|-153.43943494798|-154.8338183721|-155.86409327819|-155.86409327819|-156.85843602633|-157.18660068157|-157.18660068157|-157.18660068157|-157.18660068157|-157.18660068157|-157.18660068157|-157.82955275247|-159.60895147003|-161.40217833693||-162.7726891325|-164.31466089864|152.07966736858|152.07966736858|152.07966736858|152.07966736858|152.07966736858|152.07966736858|152.07966736858||152.07966736858|152.04130521422|150.6472749247|148.28586085791||147.02263178819|144.59708907862|143.59620547581|143.53633578937|141.99356940549|141.99356940549|140.61313992916|133.77792338728|130.3765866955|129.80856816539|129.80856816539|129.80856816539|129.26757004271|127.96701338567|127.30125069925|124.01306094404|122.33895385791|121.98442832858|121.98442832858|121.98442832858|121.98442832858||121.98442832858|121.98442832858|121.98442832858|121.98442832858|121.98442832858|120.44157655405|115.91008480574|110.88393426267|110.88393426267|110.12603829004|107.80004154419|-111.4050110992|-111.4050110992|-111.4050110992|-111.4050110992|-111.4050110992|-111.84248365985|-111.84248365985|-113.07695355058|-113.07695355058|-113.07695355058|-115.89383744796|-117.972874637|-119.9637482912|-122.86360775438|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-124.62431942266|-125.95480215596|-128.12144366952|-128.23147163533|-128.23147163533|-128.65260216217|-128.65260216217|-130.06400570848|-131.14500686834|-131.94228990552|-131.96155555771|-131.96155555771|-131.96155555771|-131.96155555771|-131.96155555771|-131.96155555771|-132.64367302839|-133.062411509|-133.94100953257|-133.95723683212|-134.19720158945|-135.58467192529||-135.72085971072|-135.72085971072|-135.72085971072|-135.72085971072|-135.72085971072|-135.72085971072|-135.90477491439|-135.90477491439|-135.90477491439|-135.90477491439|-135.90477491439|-137.92308771412|-139.01843518461|-140.96603085427|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-147.29934395744|-147.29934395744|-150.20316239411|-151.39795177308|-152.67936566502
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||109.88970481325|109.88970481325|109.88970481325|109.88970481325|109.88970481325|109.88970481325||109.88970481325|109.88970481325|109.88970481325|109.88970481325|108.81855722455|-114.87152315207|-114.87152315207|-114.87152315207|-114.87152315207|-114.87152315207||-114.87152315207|-114.87152315207|-115.69574722789|-116.7479424426|-118.59466625107|-118.59466625107|-119.39673849229|-119.39673849229|-119.39673849229|-119.39673849229|-119.39673849229|-119.76642492643|-119.76642492643|-119.76642492643|-120.20130537209|-120.64867526356||-120.66491923137|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-123.4501249575|-123.86466725237|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.22200331811|116.10351917616|115.99779777914|114.6553293907|114.53598644594|113.57878168269|111.63753147306||111.18336847294|110.23786424954|110.23786424954|110.23786424954|108.83096180315|108.61205016634|108.06949903193|107.97861122228|107.12845849038|106.77106697296|105.7656333947|104.95630561244|103.76164024551|103.2140431744|102.60504970089|102.30005878359|101.77562209136|100.82129260781|100.82129260781|100.82129260781|99.35726771622|99.127523160302|98.768358999185|98.427462058374|98.427462058374|98.427462058374|98.288019175433|98.288019175433||98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.039886045349|97.400985240817|96.882813241614|95.691645280668|-101.22062362098|-101.22062362098|-101.22062362098|-101.59127323785|-101.67365447856|-102.64517542363|-103.93315523241||-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241||-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241||-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-105.01017187011|-105.27520537786|-105.64690831773|-105.64690831773|-107.31822981959|-108.25248774546|-108.25248774546|-108.25248774546|-108.25248774546|-108.25248774546|-108.25248774546|-108.25248774546||-108.25248774546|-108.25248774546|-108.25248774546|-108.25248774546|-108.25248774546|-110.20220967418|-110.22240195504|-110.22240195504|-110.22240195504|-110.22240195504|-111.08988968786|-111.39932141764|-112.30729391984|-112.30729391984|-112.30729391984|-112.30729391984|-112.30729391984|-113.00642037846|-114.21377381544|-114.21377381544|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.48282231587|-114.67089657553|-114.67089657553|-114.67089657553|-117.37433120684|-119.77848849778|113.16754861257|113.16754861257|113.16754861257|113.16754861257|112.81171995161|112.04220394688|112.04220394688|112.04220394688|112.04220394688|112.04220394688|112.04220394688|112.04220394688|112.04220394688|112.04220394688|110.7591133603|110.2976235823|109.49324274114|109.49324274114|109.02748923888|108.81643685724|108.81643685724||107.28937328552|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|105.23496391826|104.63218384378|104.06631258453|102.90506721564|-107.73172233866|-107.73172233866|-107.73172233866|-107.73172233866|-107.73172233866|-107.73172233866|-107.73172233866|-107.73172233866
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||168.45293627771|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461||-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461||-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.76146055366|-176.43061524169|-176.43061524169|-176.43061524169|-176.43061524169|-176.5204001614|-177.66775512652|-177.66775512652||-179.58694712273|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-191.19724761401|-192.85139413845|-194.09154368519|-196.1188352917|185.4995213532|185.4995213532|185.4995213532|185.4995213532|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709||185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|184.19956558875|184.19956558875|183.13943952918|183.13943952918|183.13943952918|183.13943952918|180.26022269328|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041||-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|182.81337560924|182.81337560924|182.81337560924|182.81337560924|182.81337560924|177.49099704195|176.92851412062|176.92851412062|174.95307246584|174.34480478021|174.34480478021|173.63589521748|172.12237767491|-178.96677114542|-178.96677114542||-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-179.76474022396|172.72578117331|172.72578117331||172.72578117331|172.72578117331|172.56252958465|172.18725143195||170.87583685717|170.32058859766|170.32058859766|170.32058859766|169.43509918783|167.46011878753|166.34991494554|166.34991494554|166.34991494554|164.48324120197|163.87187706738|163.87187706738|163.87187706738|163.87187706738|163.87187706738|163.81097472276|163.24552984332|163.17455789883|160.78112159657|159.8779141736|159.45767861737||158.66965528476|156.52961355831|156.33329278295|156.33329278295|156.33329278295|156.33329278295|152.51754889295|149.96838521742|147.98571003569|146.80300043571|146.39384268111|145.27448482851|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-157.21211262034|-159.25933944171|-161.22927211595|-161.27641427597|-161.80902591262|-161.80902591262|-162.95113932042|-162.95113932042|-162.95113932042|-162.95113932042|-162.95113932042|-162.95113932042|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814||157.02425799814|156.092522891|154.40563931249|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||101.92236602729|100.39374211569|97.563735358889|97.563735358889|97.563735358889|97.563735358889||97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889||97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|97.563735358889|-102.01897572595|-102.01897572595|-102.01897572595|-102.01897572595|-102.01897572595|-102.01897572595|-103.18219787896||-103.42022188306|-104.55607708957|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|99.405315142157|98.345350615716|97.998723737107|97.482468648869|97.111630058237|97.111630058237|96.903478198524|-102.39294152318|-102.39294152318|-102.39294152318|-102.39294152318|-102.44743077025|97.41081360387|97.41081360387|97.41081360387|97.41081360387|97.41081360387|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305||-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-103.81622595289|-104.15830627524|-105.18161444312|-105.18161444312||-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|95.645626765299|94.317741744836|94.199446350726|94.199446350726|94.199446350726|94.199446350726|93.691611244052|93.088453665673|91.202173435356|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067||90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|87.493892073675|-92.263661975207|-92.263661975207|-92.263661975207|-92.263661975207|-92.263661975207|-92.263661975207|-92.446495832414|-92.446495832414|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.728143773212|-92.728143773212|-92.867379596647|-95.18181464718|-96.283715724555|-96.283715724555|-96.283715724555|-96.283715724555|-97.38940842903|-99.037955318958|-100.30605892238|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789||-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.69849926367|-103.073330735|-104.46036619481|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||283.91940234131|281.77794650336|281.4847868804|281.4847868804|281.4847868804|281.4847868804||281.4847868804|281.4847868804|281.4847868804|279.54729873647|274.70069325753|273.65742379634|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718||-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-257.75607950718|-260.2623100549||-261.24034799801|-262.04066461178|-263.38240807423|-265.41656062746|-268.39618288305|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-273.37047817953|-274.96775916161|-275.18830954083|-275.18830954083|-275.18830954083|-277.5464588431|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-278.98646395273|-280.3332401124|-284.55202312717|-284.55202312717|-286.78170246823|-286.8030048448|273.16101189743|273.16101189743|273.16101189743|273.16101189743|273.16101189743|273.16101189743|273.16101189743||273.16101189743|272.34354876376|272.34354876376|272.34354876376|272.34354876376|250.28098910491|245.97608527255|245.35989188613|245.35989188613|245.35989188613|245.35989188613|245.35989188613|244.14432397884|239.45348979148|239.28687836399|239.28687836399|238.27429810354|236.1940071203|236.1940071203|236.1940071203|236.1125073011|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598||-248.41620987598|-249.19340223961|-249.19340223961|-251.24706453409|-252.89128934127|-252.89128934127|-252.89128934127|-252.89128934127|-252.89128934127|-252.89128934127|-253.9513063458|-253.9513063458|-255.87645149533|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.88152936473|-259.53781820419||-262.35337018463|-262.35337018463|-262.35337018463|-262.35337018463|-262.7814377852|-262.7814377852|-262.87160079432|-265.43899925497|-268.77610448496||-269.42302764497|-269.42302764497|-269.42302764497|-269.42302764497||-269.42302764497|-269.70862477181|-273.50843697519|267.51603085353|267.51603085353|265.0336320329|264.24013619161|260.26887955754|260.26887955754|258.39151493807|255.83363720332|253.03903985213|253.03903985213|249.47281249575|249.2992289178|246.61190399776|243.65859279629|243.65859279629|243.65859279629|243.65859279629|243.65859279629||241.50510893923|240.82555688866|240.82555688866|240.82555688866|240.82555688866|240.82555688866|235.74145501463|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-248.97585906691|-249.10039943795|-255.17322332706|-256.7332965985|-256.7332965985|-259.83194691771|-261.43561258573|-261.43561258573|-264.45956686093|-264.46674947476|-264.46674947476|250.51817208205|250.51817208205|250.51817208205|250.51817208205|250.51817208205|250.51817208205|250.51817208205|250.51817208205|250.51817208205|250.51817208205|249.1190653726|249.1190653726|249.1190653726|249.1190653726|-262.02274212762|-262.02274212762|-262.02274212762|-262.02274212762|-264.36192896163|-264.36192896163|-264.36192896163|-264.36192896163|-264.47936124047|-265.75887323554|-265.75887323554|254.59665469429|254.59665469429|254.59665469429||254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|254.59665469429|252.37260881288
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||-77.412937459241|-77.412937459241|-77.412937459241|-78.225483268378|-78.452416472093|-78.452416472093||-78.452416472093|-78.452416472093|-78.452416472093|-78.452416472093|-78.452416472093|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363||-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|74.307614918407|74.307614918407||74.307614918407|74.307614918407|74.307614918407|74.307614918407|74.306195507148|74.306195507148|73.719384151144|72.955426275116|71.647418829447|71.094352135665|69.669279506479|69.61603895141|69.61603895141|69.61603895141|-71.519255104649|-71.519255104649|-71.519255104649|-71.519255104649|-72.649173355752|-73.792968326866|-74.21274562021|-74.345831077849|-74.444091555984|-74.444091555984|-74.444091555984|-74.444091555984|-74.444091555984|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878||70.105850507878|68.807609454418|67.517344465548|67.052842644254|67.052842644254|67.052842644254|66.22066278303|65.920793811231|65.920793811231|65.920793811231|65.920793811231|65.920793811231|65.920793811231|65.554853888195|65.554853888195|65.554853888195|65.554853888195|65.42761153186|64.954569487711|64.405634408682|63.626815907921|62.312949001011|62.312949001011|60.991760597329|60.991760597329|60.318348736344|60.054391429991|60.054391429991||60.054391429991|59.657102529837|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|58.619692959423|-62.941947071317|-62.941947071317|-62.941947071317|-62.941947071317|-62.941947071317|-62.941947071317|59.0453228067|59.0453228067||59.0453228067|59.0453228067|59.0453228067|59.0453228067|58.84674369744|57.478885141253|57.286193848003|57.286193848003|57.286193848003||57.286193848003|57.286193848003|57.027436574685|56.526598542253||56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|55.796395143366|55.246828538948|54.514253703283|53.289170255845|52.537967247637|51.835518460442||51.216231163213|51.216231163213|51.216231163213|50.742477425679|50.423308276185|50.381194961346|50.066760050231|48.450288758205|48.277953724586|48.277953724586|48.277953724586|48.277953724586|48.277953724586|48.277953724586|-51.687004242767|-51.687004242767|-51.687004242767|-51.687004242767|-51.687004242767|-52.698115201381|-53.126794227392|-54.112645824788|-54.112645824788|-55.386828855274|-55.592266610317|-55.592266610317|-55.592266610317|-55.592266610317|-55.592266610317|-55.902047194324|-55.902047194324|-55.902047194324|-55.902047194324|-56.998557741566|-56.998557741566|-56.998557741566|-56.998557741566|-58.122840968683|-58.870377955519|55.465940054548|55.465940054548|55.465940054548|55.465940054548|55.465940054548|55.465940054548|55.465940054548|54.60437621926|-57.807264658743|-57.807264658743|-57.807264658743|-57.807264658743|-57.807264658743|-57.807264658743|-57.807264658743|-57.807264658743|-57.940194139701|-57.940194139701||-57.940194139701|-57.940194139701|-57.940194139701|-57.940194139701|-57.940194139701|-57.940194139701|-58.525731393121|-58.525731393121|-58.992201827657|-59.131336872988|-59.475095211591|-59.691567993858|-59.691567993858|-59.748409272011|-60.520453559884|-61.199947475867|-62.258312631477|-62.258312631477|-62.258312631477|-62.793453266562|-62.793453266562|-62.793453266562|58.629586784529|58.629586784529|58.629586784529|58.629586784529
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||35.75701977193|35.296687830152|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333||-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333||-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.835261089758|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.98599894874||-38.98599894874|-39.002721382274|36.936454872361|36.936454872361|36.936454872361|36.936454872361|36.936454872361|36.936454872361|36.87303051241|36.87303051241|36.87303051241|36.330589763409|36.00674616467|36.00674616467|35.651662473006|35.211290814394|34.737551862216|34.737551862216|34.570587183487|34.570587183487|34.404541891428|34.227613235222|34.227613235222|34.071237750304|-36.812113055004|-36.812113055004|-36.812113055004|-36.812113055004|-36.812113055004|-37.114459165837|-37.114459165837|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945||34.585894181945|34.525057859877|34.525057859877|34.525057859877|34.525057859877|34.525057859877|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.267444059835|34.267444059835|33.94993614884|33.459798020735|33.459798020735|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044||-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261||32.751765891261|32.751765891261|32.751765891261|32.729650298689|32.729650298689|32.609938271137|32.609938271137|32.609938271137|32.609938271137||32.609938271137|32.609938271137|32.609938271137|32.609938271137||32.609938271137|32.609938271137|32.609938271137|32.609938271137|32.294097511075|32.061773291453|31.327805827309|28.93589403701|28.845794084045|28.845794084045|28.807927425672|28.34118825218|28.34118825218|28.156005391625|28.156005391625|27.388894409104|26.7726605139|26.225732666676|25.433378492036|25.433378492036|25.433378492036||25.433378492036|25.433378492036|25.386308760817|25.204232210777|24.929702011371|24.721334898499|24.203706171807|23.866443278644|23.866443278644|23.866443278644|23.866443278644|23.866443278644|23.866443278644|23.804870210591|-25.167885470825|-25.167885470825|-25.167885470825|-25.167885470825|-25.167885470825|-25.167885470825|-25.167885470825|-25.606816583692|-25.767802244888|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-25.829781056531|-26.130312179071|-26.87975011504|-26.87975011504|-26.87975011504|-27.031666603754|-27.555740187642|25.502519545276|25.502519545276|25.502519545276|25.502519545276|25.502519545276|25.502519545276|25.502519545276|25.502519545276|25.502519545276|25.347863197081|-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059||-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059|-27.112620759059|-27.304023133438|-27.517524890018|-27.611461617232|-27.846811161218|-27.846811161218|-28.389734437927|-29.243037624342|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.937429010427|26.74316544679
00264|8231|/equities/first-energy|SnP500/R1000VALUE||-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995||-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995|-39.881656943995||-39.9406179976|-40.16485411056|38.27247642314|38.27247642314|38.27247642314|38.27247642314|38.27247642314|38.27247642314|38.27247642314|38.27247642314|38.27247642314|38.27247642314|37.847196831036|-40.037534119994|-40.037534119994|-40.515317045219||38.824629497415|38.824629497415|38.824629497415|38.824629497415|38.725838285587|38.725838285587|38.725838285587|38.722597552562|38.23786842826|38.23786842826|38.153187778294|37.866594767902|37.620107306742|37.323451825539|37.167501333515|37.167501333515|37.088811745423|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|36.977718177406||36.977718177406|36.811320331809|36.811320331809|36.811320331809|36.80647269384|36.80647269384|36.693489700383|36.693489700383|36.472794725771|36.472794725771|36.472794725771|36.472794725771|36.472794725771|36.472794725771|36.020605725574|35.849563036283|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.400275079391|35.384194948034|35.330423357042||35.119567458985|35.119567458985|35.119567458985|35.119567458985|35.119567458985|-37.536951102889|-37.536951102889|-37.817170503047|-37.873799406055|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.42069598124|-38.462996280696|-38.796414066865|36.820874180128|36.820874180128|36.820874180128|36.820874180128||36.820874180128|36.820874180128|36.820874180128|36.492082769925|36.289259150354|36.153941149477|36.153941149477|36.153941149477|36.153941149477||36.153941149477|36.153941149477|36.153941149477|36.153941149477||36.153941149477|36.153941149477|36.153941149477|36.153941149477|36.153941149477|36.153941149477|36.153941149477|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.962536261665|35.917763136771|35.917763136771||35.824735004534|35.61970703561|35.426428788469|35.426428788469|35.303254226365|35.052348712753|35.052348712753|35.052348712753|35.052348712753|35.052348712753|35.052348712753|35.052348712753|35.052348712753|35.052348712753|34.449832708384|34.242590937275|34.242590937275|34.242590937275|34.242590937275|34.242590937275|33.957472999413|33.957472999413|33.957472999413|33.957472999413|33.957472999413|33.957472999413|33.957472999413|33.752747438041|33.374443369539|32.975770452984|32.909188247795|-35.432949863943|-35.432949863943|-35.432949863943|-35.432949863943|-35.432949863943|-35.432949863943|-35.432949863943|-36.437999552126|-36.690001613162|35.228961604113|35.228961604113|35.228961604113|35.228961604113|35.228961604113|35.228961604113|35.228961604113|35.228961604113|35.228961604113|34.848847752671|-36.768270673245|-36.768270673245|-36.768270673245|-36.768270673245|-36.768270673245|-36.768270673245|-37.078077940907||-37.606198263131|-37.879625685273|-37.879625685273|-37.879625685273|-37.879625685273|-37.879625685273|-37.879625685273|-37.879625685273|-37.879625685273|-37.934585976665|-38.037594080043|-38.203881051894|-38.203881051894|-38.430381580702|-38.430381580702|-38.430381580702|-38.430381580702|-38.430381580702|-38.430381580702|-38.692646234688|-39.048495629824|-39.9280537007|38.314311585522|38.314311585522|38.314311585522|38.314311585522
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||-49.110238639704|-49.110238639704|-49.110238639704|-49.110238639704|-49.528161659316|-49.528161659316||-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316|-49.528161659316||-49.528161659316|-49.528161659316|-49.528161659316|-49.868771106587|-49.868771106587|-49.868771106587|-49.868771106587|-49.868771106587|-50.205300364877|47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.891193939738||47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.877441169479|47.799802958792|47.799802958792|47.767606933719|47.352185256041|47.352185256041|47.352185256041|46.664651242403|46.014610440099|45.805954569539|45.487450725458|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|46.097881438646|46.097881438646|46.097881438646|46.097881438646|46.097881438646|46.097881438646|46.097881438646|45.674315057765|45.239791855293|44.666436072939|44.040487365318|43.919150010539||43.919150010539|43.753998482441|43.617991568393|43.617991568393|43.612769791094|43.308909624382|42.695179428838|42.319086779248|42.090408681659|42.090408681659|42.090408681659|42.090408681659|41.398787364726|41.101044454403|41.101044454403|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268||40.826918479268|40.27879892065|39.580289428642|39.580289428642|39.580289428642|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923||39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923||39.540514991923|39.540514991923|39.540514991923|39.420017929258||38.886685604721|38.380663182595|38.380663182595|38.180181161406|37.590758261684|37.585189750463|37.423835042086|36.640228027874|36.640228027874|36.555455020013|36.555455020013|36.555455020013|36.555455020013|36.555455020013|36.555455020013|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095||-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.687356357663|-40.087062178816|-40.279513370953|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-41.349859775411|-41.368732202172|-41.517585050738|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.083275834795|37.938466416406|37.938466416406|37.938466416406|37.938466416406||37.938466416406|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.037949378946|36.858833957224|36.84949587966|36.84949587966|36.84949587966|36.84949587966|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||44.201145296805|42.89599538458|41.832133815982|41.832133815982|41.832133815982|41.832133815982||41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982||41.832133815982|41.646110018116|41.646110018116|41.646110018116|41.646110018116|40.743654278943|40.743654278943|40.743654278943|40.743654278943|40.246105663991|40.246105663991|40.246105663991|39.476228388389|39.289155000631|39.289155000631|39.289155000631||38.066839635576|-41.124389664696|-41.124389664696|-41.124389664696|-41.124389664696|-41.124389664696|-41.393213078232|-41.63134807663|-41.858719339159|-41.918390849912|-41.918390849912|-41.918390849912|-41.918390849912|-42.386077694883|-42.386077694883|-42.386077694883|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-43.309648235391|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.206420716778|39.206420716778|39.167688591762|39.068753080952|39.068753080952||38.968614610685|38.548460042755|37.766623431092|37.755137688192|37.499041935109|36.648379639677|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.776959538983|-40.826615328316|-40.826615328316|-40.991797123489|-43.057443808525||39.272414171478|39.14268086992|37.959819241456|37.959819241456|37.959819241456|37.517838161291|37.517838161291|36.455376590955|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.379114362081||-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-40.020404414425|37.316989158546||37.316989158546|37.316989158546|37.316989158546|37.316989158546||37.316989158546|37.316989158546|37.316989158546|37.316989158546|36.853432998563|36.708258268464|36.419176337044|36.164824783835|36.164824783835|36.164824783835|36.164824783835|36.164824783835|36.164824783835|36.164824783835|36.164824783835|35.468692263004|35.156879910757|35.11840105685|35.11840105685|35.11840105685|35.016295156706||35.016295156706|35.016295156706|35.016295156706|34.680329333664|34.439541771236|34.439541771236|33.788936140607|32.901061228972|32.901061228972|32.901061228972|32.901061228972|32.901061228972|32.901061228972|32.901061228972|-36.186440621799|-36.186440621799|-36.384933642751|-36.761036109269|-36.791149350604|-36.941417954832|-36.941417954832|-37.845464360349|-38.155517405529|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|-38.250121098383|35.069622863454|35.069622863454|35.069622863454|35.069622863454|35.069622863454|35.069622863454|35.069622863454|35.069622863454|35.069622863454|34.471803308772|33.439746614208|33.439746614208|33.439746614208|33.439746614208|33.439746614208|33.439746614208|33.439746614208|33.439746614208|33.439746614208|33.277495644611||33.003605814027|-35.663796294309|-35.663796294309|-35.663796294309|-35.663796294309|-35.663796294309|-35.663796294309|-35.911997544078|-36.059628776763|-36.059628776763|-36.059628776763|-36.52458816552|33.053156525995|33.053156525995|33.053156525995|33.053156525995|33.053156525995|33.053156525995|33.053156525995|33.053156525995|33.053156525995|29.060099925455|29.060099925455|29.060099925455|29.060099925455|29.060099925455
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||-59.881874548223|-59.881874548223|-59.881874548223|-60.301165778137|-60.532179640517|-60.532179640517||-61.411312313859|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635||-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-61.513679719635|-63.596407090615|-63.596407090615|-63.596407090615|-63.884062620215|-66.227848313707|-67.11561430636|-67.11561430636|-67.474444292413|-67.474444292413||-67.474444292413|-68.259661672763|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|60.622681007911|59.393439780925|58.991605029343|57.97400245163|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-63.011454828557|-64.425502203103|-64.797013723783|-64.797013723783|-64.797013723783|-64.797013723783|-64.797013723783|-64.797013723783|58.851358913053|58.851358913053|58.851358913053|58.851358913053||58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|57.694843211294|57.154824272925|57.150360972941|56.515124540925|54.460694027609|52.927437571096|51.987708810753|50.473009272622|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-57.813705116845||-58.495091155201|-58.495091155201|-58.495091155201|-59.026091345584|-59.026091345584|-59.026091345584|-60.969267907447|-61.875853501764|-62.335948267476|55.273211196008|55.273211196008|54.383013940456|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-61.339476623245|-62.229975424551||-64.160528088436|-64.674474611134|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224||58.700762251898|58.700762251898|58.595844564487|58.027051194563||57.428388630962|55.614322277811|54.88368690997|54.747183360321|54.3041721853|54.3041721853|54.201326426795|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.641037548127|-59.050575396476||-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.10080734564|-60.208563871661|-61.424266355478|-61.424266355478|-61.424266355478|-61.424266355478|-61.424266355478|-61.424266355478|-63.873073914805|-65.204110833129|-65.204110833129|-65.204110833129|-65.204110833129|-65.204110833129|-65.204110833129|-67.277668390781|-67.277668390781|-67.277668390781|-67.277668390781|-67.277668390781|-67.277668390781|-67.609632715152|-68.088678935491|-68.088678935491|-68.088678935491|-68.210198723964|-69.559387776247|-70.853488706871|-71.113597206853|-71.313445732088|-71.630558852172|-71.630558852172|-72.393977354872|-73.035530089126|-74.211146035444|-75.35294115836|-76.587153994315|-78.434060400584|-79.734786689126|-81.473099271283|-81.570955127769|-81.570955127769|-81.570955127769|-81.570955127769|-82.417171736882|-82.971858417906|-85.19317776618|-87.672973176479|-89.338304648399||-91.474784570269|-92.066482655795|-92.814760544335|-93.140243845602|-93.140243845602|-93.140243845602|-93.140243845602|-93.369994195987|-93.414622423077|-93.414622423077|-93.414622423077|-93.414622423077|-93.414622423077|-93.908630248851|-93.908630248851|-93.908630248851|-93.908630248851|-94.277923024304|-95.736299528686|-97.498976131318|-97.498976131318|-97.498976131318|-99.439419212207|-100.9801877762|-102.12354043073|-102.29282414192
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||-26.255270241671|-26.255270241671|-26.255270241671|-26.255270241671|-26.255270241671|-26.255270241671||-26.517523605485|-26.806136377277|-26.980706966316|-26.980706966316|-26.980706966316|-26.980706966316|-26.980706966316|-26.980706966316|-26.980706966316|-26.980706966316||-26.980706966316|-26.980706966316|-27.619119419428|24.126713042459|24.126713042459|24.126713042459|24.126713042459|24.126713042459|24.126713042459|24.126713042459|24.126713042459|24.126713042459|24.078163058917|24.078163058917|21.887249543848|21.887249543848||21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.887249543848|21.586388458347|21.089214659443|21.089214659443|-23.368936734576|-23.368936734576|-23.368936734576|-23.368936734576|-23.657429912774|-24.447055104803|-24.535065735882|-24.535065735882|-24.535065735882|-24.535065735882|-24.535065735882|-24.719650370402|-24.719650370402|-24.719650370402|-24.719650370402|-25.31627867677|-25.838086689602|-26.079490871943|-26.079490871943|-27.058322080547|-27.689803053465|-28.041031123893|-28.549478479774|24.663131397418|24.663131397418|24.663131397418||24.663131397418|24.149312303521|-27.19530760434|-27.19530760434|-27.19530760434|-27.19530760434|-27.19530760434|-27.19530760434|-27.19530760434|-27.287009945476|-28.106121530095|-29.018418618882|-29.792187183923|-30.408986482164|-30.412595970919|-30.736773101809|-33.616058553062|30.922458268997|30.922458268997|30.922458268997|30.922458268997|30.922458268997|30.922458268997|30.922458268997|30.922458268997|29.966066362457|28.798405119662|27.534062011247||27.127291475407|27.112601159538|26.955150599621|26.955150599621|26.955150599621|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.056250853834|-30.704197901632|-30.704197901632|-30.99716400454||-32.075572180608|-32.075572180608|-32.075572180608|-32.075572180608|-32.075572180608|-32.075572180608|-32.075572180608|28.847430697403|28.847430697403||28.847430697403|28.847430697403|28.847430697403|28.847430697403||28.847430697403|28.847430697403|27.963362896135|27.409035646307|27.409035646307|27.409035646307|27.409035646307|25.801868117323|25.801868117323|25.801868117323|25.801868117323|25.801868117323|25.801868117323|25.801868117323|25.801868117323|24.62174941089|24.62174941089|24.62174941089|20.11810526347|19.960093103513|19.960093103513||19.767811747079|19.767811747079|19.485402817732|-22.908345816876|-22.908345816876|-22.908345816876|-22.908345816876|-22.908345816876|20.138504336429|20.138504336429|20.138504336429|20.138504336429|20.138504336429|20.138504336429|-22.621782477488|-22.621782477488|-22.621782477488|-22.621782477488|-22.621782477488|19.668132532671|19.668132532671|19.668132532671|19.668132532671|19.668132532671|19.668132532671|19.668132532671|19.668132532671|19.161259586099|18.647232831057|18.626705714872|18.626705714872|18.541895518491|17.648217980276|17.009407697133|-19.124850472732|-19.124850472732|-19.124850472732|-19.124850472732|-19.124850472732|-19.124850472732|-19.225666691776|-19.565965507643|-19.565965507643|-20.2018841088|-20.402983595509|-20.402983595509|-20.402983595509|-20.402983595509|-20.402983595509|-20.402983595509|-20.402983595509|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022||-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-20.426314894022|-25.982571672137|-27.160911744099|-27.278534245174|-27.278534245174|-27.366833339111|-27.366833339111|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883|-27.390695759883
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||12.954195697819|12.604106540718|12.27789610761|12.266383970442|12.266383970442|12.078869311238||12.078869311238|11.998187983726|11.846875151765|11.605417155305|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856||-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.736148243191||-12.817891891114|-12.817891891114|-12.817891891114|-12.937491001147|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-13.099251513739|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.25217228222|-13.2611251439|-13.689594490147|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.296603375792|12.296603375792||12.184559166563|12.03902375313|12.03902375313|12.03902375313|12.03902375313|11.999470679985|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.586954430535|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818||11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.476896372381|11.385312812133|11.247413017797|10.986664138278|10.986664138278|10.986664138278|10.827628595399|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.85255249538|-11.908942048174|-12.017594302607||-12.252219373333|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798||11.442581630798|11.442581630798|11.442581630798|11.442581630798||11.330757168766|11.055097981554|10.981228610043|10.981228610043|10.981228610043|10.981228610043|10.709445339844|10.231127399482|10.231127399482|10.139716036097|9.9772279869356|9.8329136251121|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258||-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.581312544258|-10.610351543859|-10.76199391731|-10.862752419065|-10.862752419065|-10.862752419065|-10.862752419065|-10.862752419065|-10.862752419065|-10.862752419065|-11.045724901171|-11.554036547311|-12.100942578296|-12.100942578296|-12.102391523764|-12.206539413051|-12.302259521039|-12.306216059296|-12.519246059622|-12.540911304527|-12.540911304527|-12.540911304527|-12.540911304527|-12.540911304527|-12.540911304527|-12.540911304527|-12.540911304527|-12.540911304527|-12.66839770429|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|11.824022845351|-12.425230050254|-12.425230050254|-12.425230050254|-12.425230050254|-12.425230050254|-12.425230050254||-12.425230050254|-12.425230050254|-12.425230050254|-12.425230050254|-12.425230050254|-12.425230050254|-12.434636725505|-12.494918864657|-12.569439272398|-12.569439272398|-12.569439272398|-12.572417634852|-12.645818121044|-12.810882708329|-12.904756171723|-12.917063721043|-13.286676097823|-13.482150953029|-13.56627953606|-13.661947388971|-13.790148094323|-13.854835116231|-13.923313092252|-13.923313092252|-13.923313092252|-14.188156497766
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123||-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123|-75.649498722123||-75.649498722123|-75.649498722123|-75.649498722123|-76.022161538773|-76.022161538773|-76.022161538773|-76.059067257436|-76.238961652685|-76.482944475347|-76.482944475347|-76.482944475347|-76.629340908565|-76.629340908565|-76.629340908565|-76.712603433969|-78.202994938297||-78.694884003978|-79.355423280244|-79.837934142578|-79.837934142578|-80.460478498129|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.757762917652|-80.757762917652|-80.757762917652|-80.757762917652|-80.757762917652|-81.231145713032|-81.231145713032|-81.231145713032|-81.231145713032|-81.331547893088|-83.789270057655|-83.789270057655|-83.789270057655|-84.265023926129|-84.265023926129|-85.132805854336|-86.225824605114|-86.225824605114|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935||82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.596624824657|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.421957230904|82.220007420002|82.220007420002|81.026118490893|80.733468523675|80.733468523675||80.733468523675|80.061355051126|78.69317312674|78.573083506154|78.573083506154|77.715649086156|77.430488699648|77.430488699648|77.036950312488|77.036950312488|77.036950312488|75.035368520086|75.035368520086|71.299592282847|71.299592282847|71.299592282847|71.299592282847|71.299592282847|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408||70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408||70.868031409408|70.784058150346|70.602562119227|69.994560005114||69.811712037|69.811712037|69.811712037|69.811712037|69.811712037|69.811712037|69.811712037|68.101903873984|67.847117060096|66.715685757962|66.200353445054|66.200353445054|65.975125707446|65.975125707446|65.975125707446|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605||-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.422340467605|-69.685098095109|-69.875876632315|-69.875876632315|-69.875876632315|-70.353401507942|-70.353401507942|-70.353401507942|-70.353401507942|-70.579893260099|-70.928329838868|-70.928329838868|-70.928329838868|-70.928329838868|-74.87925803833|-75.10972772895|-75.48719815478|-76.552998322748|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.219954849273|-77.386011219928|-77.386011219928|-77.386011219928|-77.386011219928|-77.775017315491|-77.977487772021|-77.977487772021|-78.226651316786|-79.532186874519|-79.532186874519|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108||-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|-79.720770022108|76.108275538225|76.108275538225|76.108275538225|76.108275538225|75.596576985924|75.596576985924|75.177029831772|74.827691010935|74.827691010935|74.512381476877|74.512381476877|74.512381476877|74.512381476877|73.737086528669|73.046488066658
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||65.457391266335|63.291711917971|-67.890093400484|-67.890093400484|-67.890093400484|-67.890093400484||-68.481767206728|-68.563633315364|-69.634480083617|-69.634480083617|-69.634480083617|-69.634480083617|-70.050257776217|-70.128899420848|-70.128899420848|-70.128899420848||-70.128899420848|-70.128899420848|-70.128899420848|-70.128899420848|-70.128899420848|-70.128899420848|-70.317667260822|-70.569352325528|-71.530155351537|-71.530155351537|-72.075751906756|-72.075751906756|-72.075751906756|-72.075751906756|-72.075751906756|-73.83305870838||-74.460427356506|-74.900255283542|-75.4780583744|-75.981453088119|-77.26161464408|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-78.195486760786|-78.195486760786|-78.195486760786|-78.195486760786|-78.658501270119|-78.658501270119|-78.658501270119|-78.981114946807|-80.397903428038|-80.529296574721|-80.529296574721|-82.402644033943|-82.402644033943|-83.164606381031|-83.885952738227|79.675965051428|79.675965051428|79.675965051428|79.675965051428|79.675965051428|79.675965051428|79.675965051428||79.675965051428|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|77.474290785139|77.005319737665|76.825634584683|76.386260785281|76.150076629718|76.150076629718|75.843418494418|75.466147829643|75.466147829643||75.466147829643|75.466147829643|75.466147829643|75.466147829643|75.466147829643|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|74.708265088644|74.402339720419|74.402339720419|74.402339720419|74.402339720419|74.402339720419|73.381273500054|73.381273500054|73.381273500054|73.381273500054||73.381273500054|73.146135798128|73.038483185936|-78.144519885214|-78.144519885214|-78.144519885214|-78.144519885214|-78.144519885214|74.727741626997||74.727741626997|74.727741626997|74.727741626997|74.727741626997||74.727741626997|74.727741626997|74.727741626997|74.727741626997|74.727741626997|74.727741626997|74.00193744688|70.291597112338|69.673999928015|69.304996647854|68.80777376495|68.708117053369|68.708117053369|67.472628431695|67.134365113992|65.286298575687|63.927831665992|63.886758610407|62.746954808411|62.539950990872|62.465486356432||62.465486356432|62.465486356432|62.465486356432|62.465486356432|61.403562736137|61.403562736137|59.072290208189|56.655604741053|56.655604741053|56.655604741053|56.655604741053|56.609105311571|56.609105311571|56.609105311571|-60.322767318278|-60.322767318278|-60.322767318278|-60.322767318278|-60.322767318278|-60.546406071484|-60.546561233534|-62.161180063898|-62.242421623529|-62.536302668585|-63.385892769511|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.15024783617|-64.292775551542|-65.710862919207|-66.318521044866|-66.318521044866|-66.318521044866|-66.453078718336|-66.888697380657|-67.596449351157|-67.596449351157|-68.156652860229|-68.156652860229|-68.156652860229|-68.156652860229|-68.90148241675|-68.90148241675|-69.806093032229|-70.473574847189|-70.473574847189|-70.515082061519|-70.662306282388|-70.662306282388||-70.662306282388|-70.662306282388|-70.662306282388|-70.662306282388|-70.662306282388|-70.662306282388|-71.145341500713|-71.145341500713|-71.145341500713|-71.145341500713|-71.847605397385|-73.740672087318|-75.082687562976|-75.56981679375|-75.56981679375|-75.56981679375|-75.56981679375|-75.56981679375|-75.56981679375|-75.56981679375|-75.56981679375|-75.56981679375|-76.606462493815|-77.200630018345|-77.200630018345|71.351381911623
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||21.910274027504|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958||-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958|-23.191680385958||-23.191680385958|-23.191680385958|-23.191680385958|-23.727978232052|-23.847350053024|-23.847350053024|-24.043020823629|-24.043020823629|-24.043020823629|-24.043020823629|-24.043020823629|-24.043020823629|-24.043020823629|-24.043020823629|-24.043020823629|-24.563356296919||-24.577618272991|-24.774575401115|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.938559340237|-25.025621412859|-26.220080056307|-26.652814506156|-26.652814506156|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-27.412703767314|-27.690781662745|-28.143367632542|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386||-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386||-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.512179191751|-28.779079399779|-28.779079399779|-29.067311139321|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.394674121606|-29.793248718831||-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.481602347784|28.407373503658||28.407373503658|28.407373503658|28.31763742126|27.984597605213||27.881219035767|27.532020912227|27.532020912227|27.515890926848|27.262205258723|27.262205258723|26.72556044406|25.235539508597|24.377322277246|24.082001608608|24.082001608608|24.021484267562|24.021484267562|23.936338138984|23.936338138984|23.427598317912|23.226776688685|22.793917542685|22.74316479785|22.74316479785|22.74316479785||22.74316479785|22.74316479785|22.74316479785|22.74316479785|22.729627260707|22.369586451343|22.179363917163|22.179363917163|22.179363917163|22.179363917163|22.179363917163|22.179363917163|22.179363917163|22.179363917163|-23.844796709006|-23.844796709006|-23.844796709006|-23.844796709006|-23.844796709006|-23.844796709006|-23.844796709006|-24.062773815135|-24.062773815135|-24.317527152145|-24.49113483122|-24.49113483122|-24.49113483122|-24.49113483122|-24.49113483122|-25.036261449159|-25.120786235056|-25.120786235056|-25.120786235056|-25.120786235056|-25.120786235056|-25.120786235056|-25.287033978791|-25.776967868027|-25.776967868027|-25.776967868027|-25.786630905134|-26.135979109851|-26.347197989455|-26.618553669177|-26.997281956367|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.422208547871|-27.507450064236|-27.507450064236||-27.507450064236|-27.507450064236|-27.507450064236|-27.507450064236|-27.507450064236|-27.507450064236|-27.507450064236|-27.507450064236|-27.507450064236|-27.849388396535|-27.984875241687|-28.337084178318|-28.674943584192|-29.154370460232|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618|27.780399340618
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396||-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396|-52.175004861396||-52.175004861396|-52.175004861396|-53.488337514182|-53.538154387231|-53.880558101919|-53.880558101919|-54.600683909614|-54.600683909614|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845||49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.61067116833|48.868837795544|48.868837795544|48.868837795544|48.868837795544|47.994818645372|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|46.444362060351|45.975332014996|45.975332014996|45.682034961866|44.539206284601|44.094951173022||42.976055273694|42.328525081419|42.328525081419|42.328525081419|42.328525081419|42.328525081419|41.669449676406|41.669449676406|41.669449676406|40.954945526003|40.238550779421|39.455610086741|37.489567229286|37.440074122763|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345||-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.979508789306|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-41.158089671132|-41.158089671132|-41.158089671132|-42.635378768706||40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888||40.429260743888|40.429260743888|40.299177078441|39.896309433199||39.439233101978|38.983856514013|38.983856514013|38.983856514013|38.402061810004|37.943681255432|37.748810149401|35.870713289846|35.870713289846|35.870713289846|35.870713289846|35.870713289846|35.870713289846|35.870713289846|35.870713289846|35.870713289846|34.740347818389|34.622053733418|34.432682878623|34.432682878623|34.432682878623||34.432682878623|34.432682878623|33.747983595674|-36.27640803512|-36.27640803512|-36.27640803512|-36.27640803512|-36.27640803512|-36.27640803512|-36.492418502034|-36.492418502034|-36.492418502034|-36.492418502034|-36.492418502034|-36.492418502034|-36.492418502034|-36.52851954904|-36.831350490022|-36.831350490022|-36.831350490022|-36.831350490022|-36.831350490022|-36.831350490022|-37.784277567784|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.45052899079|-38.906143492643|-39.252383464115|-39.423519980005|-39.423519980005|-39.423519980005|-39.423519980005|-39.769188866672|-39.781043354734|-40.545047883705|-40.619497436633|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047||-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.490585536047|-41.997038119683|-42.255955707074|-42.255955707074|-42.255955707074|-42.406895755663|-43.201322842692|-43.201322842692|-43.735079978412|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.952428607398|40.085099207832
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||-25.714162381813|-25.714162381813|-25.714162381813|-25.833726515998|-25.833726515998|-25.833726515998||-25.833726515998|-25.833726515998|-26.546917613601|-26.836020028431|-26.936787962736|-27.715830776229|-28.068341022085|-28.068341022085|-28.21482272209|-28.726779555661||-28.726779555661|-28.726779555661|-28.726779555661|-29.205713145572|-29.205713145572|-29.205713145572|-29.205713145572|-29.358292545034|-30.135602594696|26.081449632507|26.081449632507|26.081449632507|23.537215476412|-22.911554694477|-22.911554694477|-22.911554694477||-23.199388498513|-23.199388498513|-23.243765083119|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.178075901416|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-23.265994719388|-23.567772313094|-23.571969054513|-23.578577172285|-24.029073689054|-24.029073689054|-24.029073689054|-25.19563714406|-25.699320278136|-25.737617339578|-25.737617339578|-26.260130924082|-26.883477575356|-27.450115078879|-28.39401655086|24.90372951864|24.90372951864|24.90372951864||24.90372951864|24.90372951864|24.90372951864|24.880160712887|24.880160712887|24.409622827822|22.906247845021|21.784997770882|21.336664541669|20.608515377516|20.135698542765|20.135698542765|19.453253677345|18.668557798796|18.668557798796|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522||-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-21.254848421185|-21.607297619812|-21.912275959642||20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041||20.022998546041|20.022998546041|20.022998546041|20.022998546041||20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|19.626665140166|19.286850427007|19.120945372422|18.935178679987|18.935178679987|18.370198058601|18.07244247807|17.959936930216|17.344096211898|17.13010557968|16.812617925346||16.708186948233|16.251318229496|16.08090947873|15.251170939942|12.669168442292|12.669168442292|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.367460020407|11.871066738085|11.654009472365|11.654009472365|11.654009472365|11.654009472365|11.654009472365|11.64167715337|10.792821140945|10.792821140945|10.792821140945|10.792821140945|10.792821140945|10.792821140945|10.34702398585|10.011465467863|9.9840395338583|9.8358774590546|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.461669996376|-12.00129988789|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871||10.369855124871|10.145083435288|9.8150595116517|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4715660980227|9.4715660980227|9.4715660980227|9.4715660980227|9.3400733129716|9.2223043062661
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||161.76231953066|-167.16303470033|-167.16303470033|-167.16303470033|-167.16303470033|-167.16303470033||-167.16303470033|-167.33018121516|-167.33018121516|-167.33018121516|-167.33018121516|-167.33018121516|-167.33018121516|-167.33018121516|-167.33018121516|-167.33018121516||-167.33018121516|-167.33018121516|-167.6390831183|-167.91056921565|-167.91056921565|-167.91056921565|-168.78063141067|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-170.5097021664||-170.51950687695|-170.51950687695|-173.59000994683|164.23065992049|164.23065992049|164.05001583427|164.05001583427|163.76360130674|162.64182239513|161.80023570569|160.96323729126|160.89525975749|160.82084729456|159.66260440905|157.6695648626|155.78423144591|154.61414577974|147.94960374317|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.83935594038|-148.63372600825|-148.72220217686|-149.06321459226|-149.06321459226|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634||143.28190072634|141.91525007463|141.32338509269|141.31834892808|141.31834892808|140.99695782727|140.93581120793|140.93581120793|140.93581120793|140.93581120793|140.93581120793|140.93581120793|138.85785036423|136.16260836233|134.72677869387|133.30197853057|133.05052803853|131.56558745546|130.81592965836|129.95123487837|129.20080615555|128.56471985219|127.31801571712|126.85573103233|126.85573103233|125.71164324602|125.71164324602|-125.31233559873||-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.43601779172|-125.43724292328|-125.89471693624|-127.94190587588|122.540895036|122.540895036|122.540895036|122.540895036|122.540895036|122.540895036|-126.51200759082|-126.51200759082|-126.51200759082|-126.51200759082||-126.51200759082|-126.51200759082|-126.51200759082|-126.51200759082|-126.9880664312|-128.05118682243|-128.70604035432|-129.62838042638|124.58531151999||124.58531151999|124.5788298844|124.56950116144|124.00578737243||123.62699180162|122.46304295368|122.46193884413|122.46193884413|121.2518212168|121.2518212168|121.2518212168|121.2518212168|120.92813415976|120.43560749128|120.36670693289|120.36670693289|120.36670693289|119.37189704986|118.81682959764|118.30981266464|117.5192393458|117.45202028753|117.45202028753|117.04578275153|116.37884425531||115.75538571024|115.20764682187|114.80350141937|114.73777972785|114.19049801757|114.19049801757|112.97944434407|111.13771251311|110.4755130727|110.00667783495|109.49636408784|109.49636408784|109.49636408784|108.96873926562|106.43637841986|104.09680847378|-105.08860545138|-105.08860545138|-105.08860545138|-106.19956117184|-106.4622898688|-107.02921047366|-107.43134498769|-108.65432146052|103.46224262069|103.46224262069|103.46224262069|103.46224262069|103.46224262069|103.46224262069|103.46224262069|103.44860301361|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.84485633039|102.42090158285|102.42090158285|101.9640994309|101.9640994309|101.9640994309|101.9640994309|101.9640994309|101.9640994309|101.9640994309|101.9640994309|101.9640994309||101.9640994309|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-106.02275554099|-107.18028186602|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905|101.92109954905
00276|39135|/equities/gartner|SnP500/R1000GROWTH||430.8495234755|428.75971164341|428.75971164341|428.75971164341|428.75971164341|427.17809349136||427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|425.29844216325|424.71380963831||418.71035814847|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-446.82093292454|427.48872569727|427.48872569727||427.48872569727|427.48872569727|427.48872569727|427.02639464007|427.02639464007|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-457.28135125126|-469.85203443065|-471.7255289797|-471.7255289797|-471.7255289797|-471.7255289797|-471.7255289797|-471.7255289797|-473.25392773461|-476.38159193277|-483.76452482276|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678||457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.19195658444|455.99710535207|451.6538390495|451.17594563714|449.80194816591|449.80194816591|449.80194816591|447.87965857972|447.87965857972|447.87965857972|447.87965857972|447.12394843459|447.12394843459|447.12394843459|443.84994650285|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-474.57786886781||-475.29319779278|-475.29319779278|-475.29319779278|-475.29319779278|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|441.53566042262|436.9646376115|430.71368051236|430.71368051236||425.34601620243|-449.8031893111|-449.8031893111|-449.8031893111|-449.8031893111|-449.8031893111|-451.17799910977|-456.11833105567|-465.04752678874||-467.0184846952|-467.0184846952|-467.0184846952|-467.0184846952||-467.0184846952|-467.0184846952|-469.39474638921|443.03723058417|443.03723058417|443.03723058417|443.03723058417|443.03723058417|438.27803282952|431.63448349873|427.80026093501|424.70362346457|419.43067368188|417.23337131859|417.23337131859|415.91819971272|412.10560506887|412.10560506887|410.36456525664|408.37951912196|407.28670162958||407.28670162958|404.99467430956|397.33576076171|395.94330437386|395.94330437386|395.94330437386|394.60312899179|387.40457935936|380.48287816188|373.83930296524|371.39591062978|367.6993306314|358.7953717085|351.96203410319|-346.98394551514|-346.98394551514|-346.98394551514|-346.98394551514|-346.98394551514|-351.79537376031|-353.95430695861|-360.39034967786|341.02556857026|341.02556857026|341.02556857026|341.02556857026|341.02556857026|341.02556857026|341.02556857026|341.02556857026|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.30229515554|340.20077987724|340.20077987724|340.20077987724|340.20077987724|336.24642452722|335.73349608854|335.73349608854||335.73349608854|335.73349608854|333.74194674443|330.05297210427|-346.5292644553|-346.5292644553|-346.5292644553|-346.5292644553|-346.5292644553|-346.5292644553|-346.5292644553|-348.91125955103|-351.75750912028|-355.59140383753|-359.37099443048|-359.81247394067|-359.81247394067|-359.81247394067|-361.74191270914|-362.56780334612|-362.56780334612|-362.56780334612|-362.66701524677|-363.76278366449|-372.49006297194|-373.78713763646
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||-291.4456575105|-291.4456575105|-291.4456575105|-291.54405739013|-293.03950237901|-294.28167263304||-297.19105694955|-297.19105694955|-301.2806066607|289.4495574077|289.4495574077|289.4495574077|289.4495574077|289.4495574077|289.30038651384|289.30038651384||289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384||289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|286.95464800637|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-297.00871153168|-298.6617157849|284.84589733068|284.84589733068|284.84589733068|284.84589733068|284.84589733068|283.78172693066|283.78172693066|280.90818119996|280.90818119996|279.90158866239||273.77399893152|273.70484229187|273.70484229187|273.70484229187|273.70484229187|273.70484229187|272.01038351169|270.11425601234|267.14996816041|266.34660870633|266.26415918003|266.26415918003|265.15166964469|265.15166964469|265.15166964469|265.15166964469|265.15166964469|265.15166964469|264.57703588738|264.57703588738|264.57703588738|264.33116020907|264.00341543432|264.00341543432|263.551314187|261.37293373209|259.89456087965|259.89456087965||259.89456087965|259.89456087965|259.89456087965|259.89456087965|259.89456087965|259.46839975668|257.41349842314|257.41349842314|255.19914642605|255.19914642605|255.19914642605|255.19914642605|255.19914642605|255.19914642605|251.81429308027|251.75697515375|250.81276319167|245.0891765769|-259.31773708006|-259.31773708006|-259.31773708006|-259.31773708006|-259.53425111097|-259.53425111097||-259.53425111097|-259.53425111097|250.90803389681|250.90803389681|250.90803389681|250.90803389681|250.90803389681|250.90803389681|250.90803389681||250.62504424135|249.64760334271|247.42503497091|246.65853735863||246.65853735863|246.65853735863|246.65853735863|246.65853735863|246.65853735863|246.65853735863|246.65853735863|246.65853735863|245.21254144177|245.03778866116|244.351316964|244.09923991823|243.47859763728|243.29425768969|241.97192928656|240.50992088698|239.95772789785|239.95772789785|239.95772789785|239.95772789785|239.95772789785||237.89510100493|237.5921442576|237.05331814441|237.05331814441|237.05331814441|237.05331814441|237.01767405042|235.23768932035|233.19098857656|233.19098857656|233.19098857656|233.19098857656|233.19098857656|233.19098857656|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|231.26554314923|228.9539377141|225.76043382486|225.58349008717|225.58349008717|221.69923157336|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|216.28220473846|-224.45575126729|-224.45575126729|-224.45575126729|-224.45575126729|-224.45575126729|-224.45575126729|-224.45575126729|-226.43172734669|-226.92691350967|-229.11656873524|219.74077384054||219.74077384054|219.74077384054|219.42642388939|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.46592934803|217.45786532512|216.54456858227|215.81616259305|215.81616259305|215.81616259305|215.57679525677|215.57679525677|214.10948187846|213.50108853466|212.18704118868|210.7283310929
00278|8193|/equities/general-electric|SnP500/R1000VALUE||-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338||-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338|-166.81877011338||-166.81877011338|-166.81877011338|-166.81877011338|-169.51140540484|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581||156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|155.70681420814|152.917011277|149.54062230512|149.14552653628|149.14552653628|149.14552653628|149.14552653628|145.76212017621|142.45554873773|141.68733201897|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.27344412097|141.27344412097|141.27344412097|137.74827463636|135.35586762438|132.52502028202|132.52502028202|132.52502028202||132.52502028202|132.52502028202|131.54976094569|131.54976094569|131.54976094569|130.21489772096|128.88633960369|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|123.93102652735|122.08057029413|122.08057029413|122.08057029413|120.64041908766|119.12753855945|118.46251876885|117.81204007062|117.81204007062|116.44524736309|114.90133211241|113.51426040208|113.51426040208||113.51426040208|112.10259534557|109.45541659151|106.51365927364|106.44026606508|105.55520548234|105.34230586565|104.68173187615|103.57602276671|103.15119091524|102.44964680686|100.58905204153|100.15489179135|99.659419393543|99.557732418466|99.557732418466|99.557732418466|99.557732418466|99.557732418466|99.557732418466|98.807616133427|98.807616133427|98.807616133427|98.807616133427||98.807616133427|98.262301850877|98.262301850877|98.115118877746|98.115118877746|98.115118877746|98.115118877746|98.115118877746|98.115118877746||98.115118877746|98.115118877746|97.301072112562|96.854265627863||96.574918148255|95.349588788588|95.235409835041|95.235409835041|94.265991108352|93.42214149097|93.262227937387|93.262227937387|93.262227937387|93.262227937387|93.262227937387|93.262227937387|93.262227937387|93.262227937387|93.262227937387|93.262227937387|91.66793942099|91.365529731866|91.365529731866|91.365529731866|91.318825302252||90.937510766066|90.699744623724|90.699744623724|89.877283539842|88.081016185626|87.331831219842|87.136931369757|86.275283970276|85.102293824531|84.632166173035|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|84.387491144712|-90.569996829992|-90.569996829992|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.619262172968|-91.789718047547|-92.084575008207|-92.821144659048|-93.369850417722|-93.369850417722|-93.369850417722|-93.454891209045|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421||87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421|87.677363101421
00279|263|/equities/general-mills|SnP500/R1000VALUE||-65.833010951209|-65.833010951209|-65.833010951209|-66.043066757176|-66.417574954534|-66.518414471441||-66.841293518072|-67.321439946499|-67.926713817903|-67.926713817903|-68.121311786229|-68.121311786229|-69.211136852452|-69.211136852452|-69.211136852452|-69.211136852452||-69.211136852452|-69.211136852452|-69.243871943387|-69.243871943387|-69.846519753042|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.726125837996||68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|67.625453664223|67.625453664223|67.337722038074|-70.690924854322|-70.690924854322|-70.690924854322|-70.690924854322|-70.690924854322|-70.690924854322|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717||66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|64.913342544258|63.936491088536|62.868882842061|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302||-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.06867352586|-66.06867352586|-66.368804519497|-66.41846595031||-66.41846595031|-66.41846595031|-67.119130401942|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797||64.064485493797|64.064485493797|64.064485493797|64.064485493797||64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|63.17553959014|62.668254194461|62.668254194461|62.595008966882|62.129172560858|-65.775419917568|-65.775419917568|-65.775419917568|-65.775419917568|-65.775419917568|62.859977710399|62.859977710399|62.859977710399||62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.859977710399|62.292195624944|62.206052271123|62.19470831708|62.19470831708|62.19470831708|62.19470831708|61.095341436906|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-65.223662906005|-66.161475166309|-66.161475166309|-66.161475166309|-66.63941657171|-67.45591939655|-67.45591939655|-67.870377509397|-67.870377509397|-67.870377509397|-68.526530549043|-68.867507315613|-68.867507315613|-68.867507315613|-68.867507315613|-68.867507315613|-68.867507315613|-68.867507315613|-69.070760885622|-69.070760885622|-69.070760885622|-69.070760885622|-69.386566216742|-69.386566216742||-70.277106875617|-71.144564754917|-71.462672817557|-71.462672817557|-71.462672817557|-71.462672817557|-71.462672817557|-71.496297637455|-71.768665940488|-72.489350909353|-73.64427738097|-74.005867215293|-74.693741502913|-75.005265013545|-75.674344527858|-75.674344527858|-75.674344527858|-75.674344527858|-76.146495276179|-76.983884843948|-77.63318225139|-77.63318225139|-77.63318225139|-77.63318225139|-77.786152125343|-77.786152125343
00280|239|/equities/gen-motors|SnP500/R1000VALUE||45.707775894937|-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777||-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777|-49.090632584187|45.968187972517|45.968187972517|45.968187972517|45.968187972517||45.968187972517|45.968187972517|45.968187972517|45.968187972517|45.968187972517|45.195880329842|43.658332414356|43.023373579939|43.023373579939|42.594229374353|42.594229374353|42.580253029337|-45.011430810357|-45.011430810357|-45.011430810357|-45.79381229973||43.390372046795|43.390372046795|43.390372046795|43.390372046795|43.390372046795|43.390372046795|43.18602578835|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.706048291406|41.997831443373|-45.373637077213|-45.373637077213|-45.373637077213|-45.373637077213|-45.373637077213|-45.572991420458|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939||42.235311592658|41.59479235393|41.100602454413|40.672892590881|40.475156806709|40.26406354242|39.096181544258|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.410642323425|38.410642323425|37.937938144395|37.649374461383|37.553194549581|37.109662297589|36.884068863505|36.718965098719|36.312383111983||36.312383111983|36.312383111983|36.312383111983|36.312383111983|36.312383111983|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.088349829612|35.55149916642|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031||34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031||34.035283430031|33.914204235001|33.863738566175|33.863738566175||33.741652733236|33.504614359968|33.389566676342|33.389566676342|33.389566676342|33.389566676342|32.765348929524|31.560483630629|31.560483630629|31.560483630629|31.560483630629|30.931523386013|30.931523386013|30.713360750423|30.685955007591|29.74161864179|29.711242685247|29.625270112277|-29.5786831774|-29.5786831774|-29.5786831774||-29.5786831774|-29.5786831774|-29.5786831774|-29.5786831774|-29.5786831774|-29.5786831774|-29.5786831774|-29.5786831774|-29.5786831774|-30.188258797779|-30.602114002209|-30.602114002209|-30.602114002209|-30.602114002209|-30.602114002209|-30.602114002209|-30.602114002209|-30.602114002209|-31.283966373846|-31.477772682593|-31.477772682593|-31.810304184407|-32.204225561851|-32.260093138828|-32.260093138828|-32.480609812355|-32.715660559808|-32.715660559808|-32.821289366786|-33.242898773689|-33.242898773689|-33.242898773689|-33.242898773689|-33.242898773689|-33.242898773689|-33.714610443666|-34.40512176151|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-34.476036902674|-35.100316864923|-35.186623603086||-35.186623603086|-35.186623603086|-35.186623603086|-35.186623603086|-35.186623603086|-35.186623603086|-35.41634496733|-35.41634496733|-35.41634496733|-35.41634496733|-35.41634496733|-35.646782706009|-35.695619395294|-36.302632441034|-36.643203220886|-36.67855608256|-38.133953542525|-39.003003088429|-39.050280429471|-39.247533640982|-39.280593697364|-39.503992946208|-40.173881856667|-40.764313953968|-40.78644969911|-40.78644969911
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||-139.39025640454|-139.39025640454|-139.39025640454|-139.88807582818|-140.47724900376|-140.47724900376||-142.6269444904|-143.24660295482|-144.60177987412|-145.10143517069|-145.10143517069|-145.52730060748|-145.52730060748|-145.52730060748|-145.52730060748|-145.52730060748||-145.52730060748|-145.52730060748|-145.52730060748|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-147.90096021296|-148.30466424758|-151.64407477704||-153.26670048333|-155.0014145385|-157.7204632771|-158.17218155463|-159.76687012337|-160.92318471959|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.73017719546|153.60297127078|152.8560769857|151.34509296562|-151.72324010901|-152.09137494886|-152.12348445654|-152.12348445654|-154.47553384305|-155.43559919464|-156.6324765203|-156.6324765203|-156.6324765203|-158.50774521271|150.40511875301|150.40511875301|150.40511875301||150.40511875301|150.40511875301|150.40511875301|150.40511875301|150.40511875301|150.1409820997|148.7018229656|147.94341566083|147.92560966126|147.92560966126|147.92560966126|147.92560966126|146.85400483466|145.30890334819|144.70243326497|144.70243326497|144.20814337491|144.20814337491|144.20814337491|144.20814337491|144.20814337491|144.20814337491|142.00569465159|140.86049066648|138.60055400117|137.74149710611|137.74149710611|137.74149710611||137.74149710611|137.74149710611|137.74149710611|137.74149710611|137.74149710611|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.39387459063|136.39387459063|136.39387459063|135.92857556104|134.14264387289|133.10930729406|133.10930729406|133.10930729406||133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406||133.0535326963|133.0535326963|133.0535326963|133.0535326963||133.0535326963|133.0535326963|133.0535326963|133.0535326963|133.0535326963|133.0535326963|133.0535326963|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418|132.15517519418||131.8595357727|131.8595357727|131.8595357727|131.8595357727|131.8595357727|131.8595357727|131.30281298149|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-137.36529372625|-138.33172123622|-139.02913212987|-139.61403661539|-140.41214010217|-140.41214010217|-143.45016418009|-149.19962157706|142.05812233491|142.05812233491|141.78707979568|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.45624457247|-149.9330460324|-151.84505216436|-152.9661778324|-152.9661778324|-153.8468641565|-153.85291656419|-153.85291656419|-154.27265491787|-154.27265491787|-154.27265491787|-154.27265491787|-154.27265491787|-156.23905288184|-157.09949781061|-157.16444038418|-158.64327350222|-160.23476522106||-160.23476522106|-160.23476522106|-160.23476522106|-160.23476522106|-160.23476522106|-160.23476522106|-160.63395137409|-160.84139312466|-160.84139312466|-161.71027357005|-162.37550634622|-162.37550634622|-162.37550634622|-162.37550634622|-162.37550634622|-162.37550634622|-162.37550634622|-162.37550634622|-162.37550634622|-163.60751972603|-163.60751972603|-163.60751972603|-164.40724288542|-164.85527411124|-165.0136319335|-165.72930793582
00282|39277|/equities/global-payments|SnP500/R1000VALUE||-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261||-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261|-99.45701942261||-99.45701942261|-99.524467890085|-99.621070482799|-100.73730469022|-102.94145160554|-102.96105571188|-103.21283717065|-104.59300618773|-104.59300618773|-104.59300618773|-105.06778214381|-107.1073165694|-107.1073165694|-107.1073165694|-107.1073165694|-109.15729562873||-110.68477209006|-111.99419104163|-113.64771065783|-114.0124569477|-115.50100629212|-116.71367176243|-117.07963591889|-117.63515293682|-118.32461518804|-118.5856828641|-119.2990919695|-119.74924819971|-119.74924819971|-120.79916687039|-121.5551876495|-121.78208142123|-121.78208142123|-126.24231021494|-129.71967550137|-129.71967550137|-129.71967550137|-129.71967550137|-129.71967550137|-129.71967550137|-129.71967550137|-129.71967550137|-130.72792228967|-131.34444495605|-131.60024110539|-131.60024110539|-131.60024110539|-132.38082421338|-134.09758072998|-134.28922067063|-134.28922067063|-134.28922067063|-135.82224554902|-136.63949092103|-136.83704439088|-136.83704439088||-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.83704439088|-136.85170115476|-136.85170115476|-136.85170115476|-136.85170115476|-137.39422118934|-138.4212431143|-138.94444425352|129.74583584394|129.74583584394|129.74583584394|129.74583584394|129.74583584394|129.74583584394|129.74583584394||129.74583584394|129.74583584394|129.17325510135|129.17325510135|129.17325510135|129.11118648806|129.11118648806|128.26383493519|127.63816382039|127.63816382039|127.63816382039|127.55092567753|127.55092567753|127.55092567753|125.9329683974|124.45163416361|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728||124.4219675728|124.4219675728|124.4219675728|123.40996156228|121.88746458173|119.12814902928|119.12814902928|119.12814902928|119.12814902928||119.12814902928|119.03350109156|117.96168959858|117.96168959858||117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|116.15298995179|115.15165455255|113.33238911533|113.08852569767|113.08852569767|113.08852569767|113.08852569767|111.24530572039|110.69590350853|110.69590350853|108.38822525593|106.5838081423|105.86289554874||105.64488682526|105.5326320872|105.5326320872|105.5326320872|105.5326320872|105.5326320872|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|102.18342314024|-111.85902745609|-111.85902745609|-111.85902745609|-112.42792041969|-114.10602302763|-115.45030424565|-117.09487852013|-117.09487852013|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-120.61953600539|-122.85503958214|-122.85998467443|-122.85998467443|-123.0849860403|-124.67276416587|-125.31807068506|-126.03313582384|-127.32370400918|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512||121.3272087512|120.08856205781|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|115.08615281258|113.68252889798|113.68252889798|112.83170087786|112.41586315449|112.41586315449|110.32706888314|107.01920149279|107.01920149279
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||79.93450107185|78.430279409532|77.134047692774|77.134047692774|77.134047692774|77.134047692774||77.134047692774|77.016291057326|77.016291057326|76.431390195811|76.431390195811|76.431390195811|76.431390195811|76.431390195811|75.069599369857|73.657320107133||73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133||73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|72.665286832723|72.665286832723|72.665286832723|72.665286832723|69.870319584645|66.198690021079|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-83.339948784121|-83.339948784121|-95.150321892906|-113.42863965477|-114.57935080662|-114.57935080662|-116.5993399635|-118.04069469777|-118.04069469777|-120.03855205474|-121.75894711743||-123.15605092855|-123.17172332176|-123.81436123534|-123.81436123534|-124.02682457681|-124.45513747264|-124.68391751568|-124.68391751568|-124.68391751568|-124.68391751568|-126.27435333774|-128.67817298621|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|122.96547230637|122.96547230637|122.96547230637|122.96547230637|121.19884035352|121.19884035352||121.19884035352|121.19884035352|121.19884035352|121.19884035352|121.19884035352|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838||-124.29907794838|-124.29907794838|-124.3537016538|-124.41105340887|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962||119.55445950962|119.55445950962|119.55445950962|119.55445950962||119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.32301260075|119.19572877439|119.19572877439|119.19572877439|119.19572877439|119.19572877439|118.7874837402|118.00523053314|116.97549927131|116.3831677429|116.3831677429|116.3831677429|116.3831677429||115.07469738767|114.17410647919|113.13234146492|113.03732902094|112.28980754796|112.17145330578|112.12661300401|111.59234593422|110.41542394388|110.41542394388|110.41542394388|110.41542394388|110.41542394388|110.26991269575|110.09212152148|109.92180211439|109.2036700502|-116.263832846|-116.263832846|-116.263832846|-116.263832846|-116.263832846|-116.263832846|-117.33648595845|110.80611869126|110.80611869126|110.80611869126|110.30401814016|108.99085460805|108.80261353544|108.75928973149|108.5403262133|108.12313916888|107.22653418995|-111.99233887977|-111.99233887977|-111.99233887977|-112.33921213489|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.07239185214|-113.48988422686|-114.6687571664||110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012|110.55836431012
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||-11.535003750539|-11.535003750539|-11.535003750539|-11.535003750539|-11.688892939594|-11.736825681292||-11.831101883544|-11.831101883544|-11.831101883544|-11.831101883544|-11.831101883544|-11.861224268425|-11.942471661555|-12.071261558988|-12.071261558988|-12.140568373445||-12.35229785999|-12.480330976737|-12.5009236169|-12.672868735198|-12.672868735198|-12.672868735198|-12.846520590124|-12.988356245157|-13.029701295163|-13.029701295163|-13.029701295163|-13.029701295163|-13.029701295163|-13.029701295163|-13.029701295163|11.958328344701||11.958328344701|11.958328344701|11.958328344701|11.958328344701|11.958328344701|11.958328344701|11.958328344701|11.868615270983|11.868615270983|11.811516842722|11.691685713528|11.480589430861|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-12.81720139735|-13.018963891587|-13.018963891587|-13.018963891587|-13.018963891587|-13.100659986692|-13.332203701638|-13.332203701638|-13.390781644873|-13.532813659302|-13.708126349572|12.647613179678|12.647613179678|12.647613179678|12.647613179678|12.647613179678|12.647613179678|12.647613179678|12.647613179678||12.647613179678|12.258458918989|12.213338535764|12.213338535764|12.213338535764|12.213338535764|11.69093218748|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-12.887268161565|-13.043630970617|-13.215979034261|-13.223310451326|-13.306455749734|-13.409477471828|-13.409477471828|-13.409477471828|-13.409477471828|-13.409477471828||-13.409477471828|-13.409477471828|-13.409477471828|-13.946641709539|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|12.909049431387|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375||-14.259860291375|-14.259860291375|-14.419288598049|-14.631654311873|-14.631654311873|-14.631654311873|-14.631654311873|-14.909060321095|13.667163513895||13.667163513895|13.667163513895|13.667163513895|13.667163513895||13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|12.874908957153|12.874908957153|12.874908957153|12.757138897402|12.757138897402|12.757138897402||12.648982536561|12.648982536561|12.648982536561|12.648982536561|12.648982536561|12.25442543269|11.990750580372|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.12890556945|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.215323190021|-13.460246970435|-13.460246970435|-13.460246970435|-13.460246970435|-13.460246970435|-13.476208079943|-13.590074790804|-13.590074790804|-13.590074790804|-13.590074790804|-13.590074790804|-13.590074790804|-13.726918716031|-13.726918716031|-13.726918716031|-13.726918716031|-13.726918716031|-13.950465276062|-13.998850056661|-14.068487864283|-14.068487864283|-14.068487864283||-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.21609812925|-14.443719717636|-14.626632898797|-14.663124179364|-14.663124179364|-14.663124179364|-14.663124179364|-14.663124179364|-14.75124888897|-15.298887787926|-15.317375247862|14.612221714417|14.612221714417|14.582468505877|14.548576244798
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||52.528821212705|52.528821212705|52.528821212705|52.528821212705|52.528821212705|52.528821212705||52.528821212705|51.572023213634|51.317248252508|50.745831281473|50.290367742965|49.91596544737|49.629804240263|-53.177227804734|-53.177227804734|-53.177227804734||-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.469171503534|-53.469171503534|-53.640744504388||50.106369033624|50.106369033624|50.106369033624|50.106369033624|49.729515440236|49.729515440236|49.729515440236|49.729515440236|49.188349175199|48.904275920374|48.705585085002|46.313116924055|46.313116924055|46.313116924055|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488||46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.162996418595|46.162996418595|46.162996418595|45.79999619868|45.21395181938|45.21395181938|-48.347422084344|-48.347422084344|-48.347422084344||-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.547866702978|-48.547866702978||-48.88112288151|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007||45.870233729007|45.870233729007|45.749148689511|45.256552522716||44.644504354327|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271||43.443434461386|42.93450539248|42.677545812067|42.677545812067|42.677545812067|42.677545812067|42.585050876866|41.501723086315|40.805249094387|40.419666341667|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.325135302852|-43.685144716182|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.049277768277|-43.317747786335|-43.317747786335|-43.317747786335|-43.317747786335|-43.317747786335|-43.317747786335|41.290819909949|41.290819909949|41.290819909949|41.290819909949|41.290819909949|40.777855107938|40.18579766343|40.18579766343|40.18579766343|39.738334758754|39.738334758754|39.738334758754|39.06148392147|38.279427808591|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089||38.246778243089|37.886131650104|37.810703045675|37.672450761606|37.582165749658|37.203239899861|37.135266496062|36.985353259377|36.953670267852|36.92991294308|36.354347222862|36.24649767723|35.294441380394|33.758908812202|33.758908812202|33.758908812202|33.758908812202|33.430564845047|32.738404976484|32.320172136754|32.267186975442|32.267186975442|32.173313633098|32.173313633098|32.173313633098|32.173313633098
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||-35.036332443228|-35.036332443228|-35.036332443228|-35.130370805518|-35.296144165216|-35.628669594855||-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617||-35.905194040608|-35.905194040608|-35.905194040608|-36.234722696492|-36.234722696492|-36.234722696492|-36.234722696492|-36.234722696492|-36.234722696492|-36.361644730246|-36.869050963362|-38.193643231069|-38.193643231069|-38.193643231069|-38.495156653364|-38.539884971051||-38.539884971051|-38.798762664164|-39.263070169384|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.721871884344|-40.008745546339|-41.035827816855|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.406405011745|38.954741572694|38.954741572694|38.954741572694|38.954741572694|38.954741572694|38.954741572694|38.678601264243|38.49789068355|38.117656518506|37.621284486505|37.263927673469||37.121585871522|36.497787479271|36.497787479271|36.497787479271|36.120043228853|35.994493536141|35.644157890906|35.538509055895|35.288899815659|35.091279785479|34.448547175343|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053||-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|33.653260779668|33.332324107808|-35.691894854129|-35.691894854129|-35.691894854129|-35.691894854129|-35.875436505809|-36.5049316719||-36.721086493592|-36.721086493592|-36.785650667725|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174||-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174||-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.935653897432|-37.935653897432|-37.935653897432|-38.75795133501|-39.85105554693|-40.141367962116|-40.141367962116|-40.141367962116|-40.141367962116|-40.416742592117|-40.492910314844|-40.492910314844||-40.492910314844|-40.722205524561|-40.722205524561|-40.722205524561|-40.722205524561|-41.31965378049|-41.31965378049|-41.31965378049|-41.31965378049|-41.31965378049|-41.518503700395|-41.982782296229|-42.954638354101|-42.954638354101|-42.954638354101|-42.954638354101|-42.954638354101|-43.111341931837|-43.111341931837|-43.265934284548|40.096039161846|40.096039161846|40.096039161846|40.096039161846|40.096039161846|40.096039161846|39.577821053581|39.425829391809|39.425829391809|38.614253447158|38.198275321921|-41.400910198334|-41.400910198334|-41.400910198334|-41.400910198334|-42.059105144212|-42.639672211221|-42.953524831722|40.149653092002|40.149653092002|40.149653092002|40.149653092002|40.149653092002|40.149653092002|40.149653092002|40.149653092002|40.149653092002|40.149653092002|39.951844204324|39.951844204324|39.74945349563|39.74945349563|39.254114096572|39.028458640763|38.605232713166|38.2352607488|37.848621553775||37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.622463315279|37.46818912642|37.397288302766|36.904959312911|36.904959312911|36.813845545975|36.469623891212|35.843403224258|35.818551309938|35.818551309938|34.956236590126
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062||4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062||4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.6544570925062|4.5502716526359|4.5502716526359|4.514536161749|4.514536161749|4.514536161749|4.514536161749||4.514536161749|4.4849368833327|4.4849368833327|4.4849368833327|4.4849368833327|4.4849368833327|4.4252072465446|-5.0578099097352|-5.0578099097352|-5.0578099097352|-5.0578099097352|-5.0578099097352|-5.0578099097352|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.2327798267531|-5.2467420704279|-5.2467420704279|-5.2467420704279|-5.2467420704279|-5.3402688643572|-5.3974307933998|-5.3974307933998|-5.4454788013246|-5.5688649596933|-5.6537392605414|-5.7741545559157|-5.7848940824126|-5.837814328909|-5.837814328909|-5.837814328909|-5.85983268155|-5.85983268155|-5.8964633342507|5.1379844684495||5.0860939046954|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.8567631961659|4.7334314719124|4.6963682853826|4.680131298927|4.6673681809147|4.552770225388|4.33585576678|4.2487287484351|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489||4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1331063552542|4.1331063552542|4.1331063552542|4.0967848349328|4.0589276473517|3.9076972979963|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401||3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401||3.883864999829|3.8429056019897|3.826561699456|3.7231239589784||-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.3002902001493|-4.3002902001493|-4.3002902001493|-4.3886557519826||-4.5085064636769|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|3.9817257233751|3.9817257233751|3.9817257233751|3.9817257233751|3.9817257233751|3.9817257233751|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8847206655446|3.8596896930208|3.7404887989351|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.3595068657742|-4.5116742809995|-4.6474159647342|-4.8576841806169|-4.9385380187295|-5.0964311139078|-5.1229398123388|-5.1229398123388|-5.2132664910029|-5.2187119431789|-5.2187119431789|-5.2824576372896|-5.3198252513447|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873||4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.6974741934673|4.6974741934673|4.6974741934673|4.6974741934673|4.6974741934673|4.6974741934673|4.611637751144|4.5830407131378|4.5830407131378|4.576523229836|4.576523229836|4.576523229836|4.5666925083251|4.4543873570401
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||-34.550647648721|-34.550647648721|-34.550647648721|-34.550647648721|-34.635162680844|-34.821978089222||-34.821978089222|-34.821978089222|-35.526569206573|-35.526569206573|-35.526569206573|-35.526569206573|-35.526569206573|-35.526569206573|-35.526569206573|-35.526569206573||-35.526569206573|-35.526569206573|-35.526569206573|-36.328188612569|-36.509431465305|33.67241286355|33.67241286355|33.67241286355|33.67241286355|33.67241286355|33.67241286355|33.67241286355|-36.882740849088|-36.882740849088|-36.882740849088|-37.635823852299||-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-39.354074026023|-39.354074026023|-39.354074026023|-39.354074026023|-39.354074026023|-39.413415406451|-39.595460121616|-39.653654937371|-39.653654937371|-40.850981690734|-41.643670397285|-41.643670397285|-41.643670397285|-41.643670397285|-41.720990849075|-42.427489917076|-43.095545522148|-43.8239391554|-44.042153065801|-44.907394084004|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425||40.766688757425|40.254187381815|40.254187381815|40.254187381815|40.088542077884|39.669490494049|38.343046256477|37.4517174524|37.385822695707|37.385822695707|36.873694757857|36.444651726634|36.444651726634|35.333895093314|35.333895093314|35.09599641309|35.038883140195|34.639316905989|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|33.940005955577|33.723361635075||33.645402113449|33.541000754581|33.141437359452|33.141437359452|33.141437359452|32.149126510877|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.166546911918|-36.166546911918|-36.166546911918|-36.166546911918|-36.579783095008|-36.579783095008|-36.579783095008|-36.579783095008|-36.579783095008|-36.579783095008|-36.700315728327||-37.208706541998|-37.208706541998|-37.208706541998|-37.277036360435|-37.277036360435|-37.277036360435|-37.277036360435|34.391467034663|34.391467034663||34.391467034663|34.261073152054|34.137721635488|33.352465737293||32.943573753514|32.418419064589|32.418419064589|32.418419064589|32.418419064589|32.418419064589|31.758243761137|29.726232122969|29.726232122969|29.726232122969|29.726232122969|29.253830311411|29.253830311411|29.253830311411|29.253830311411|28.201386397585|28.201386397585|28.201386397585|28.125337369464|28.125337369464|28.125337369464||27.822041784416|27.598614441693|27.598614441693|27.598614441693|26.891237933702|26.642763993549|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.284707653866|-29.913563635996|-30.230726457361|-31.375763072707|-32.087514283632|-32.456437298959|-32.517463787071|-32.59577401838|-32.59577401838|-32.59577401838|-32.59577401838|-32.59577401838|-32.907256297966|-32.907256297966|-32.907256297966|-32.907256297966|-32.907256297966|-33.47139600107|-33.959884678753|-34.347372412055|-34.662228570688|-34.662228570688|-34.662228570688|-34.662228570688|-34.918031465465|-34.991334846792|-34.991334846792|-34.997870263322|-35.20165712209|-35.20165712209|-35.20165712209|-35.20165712209|-35.20165712209|-35.20165712209|-35.20165712209|-35.20165712209|-35.828509456267|-35.918488171025|-35.918488171025|-35.918488171025||-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-35.984937022037|-36.320202215851|-37.150112108324|-37.518735201197|-37.836789748224|35.325091512786|35.325091512786|35.325091512786|35.325091512786|35.325091512786|35.325091512786|35.325091512786|35.325091512786|35.325091512786|35.325091512786
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439||99.439249243658|99.439249243658|99.439249243658|99.439249243658|99.439249243658|99.439249243658|99.439249243658|98.956941196567|98.786020149877|98.786020149877||98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877||98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|97.647244204074|97.584072049271|97.584072049271|97.584072049271|97.584072049271|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-102.48181638166|-102.48181638166|-102.48181638166|-102.74479240229|-103.56755006368|-105.52255649098|99.320825158134|99.212212004424|99.212212004424|99.212212004424|99.212212004424|99.212212004424||99.212212004424|98.267456494173|97.324953779469|97.077555153118|97.077555153118|97.077555153118|96.62006046744|96.185624572655|95.454305724988|95.302835754746|95.302835754746|95.302835754746|94.445651059012|93.678501770077|93.364752018375|93.364752018375|92.626113692835|92.200174427983|92.200174427983|92.200174427983|92.200174427983|92.200174427983|92.102562163785|92.102562163785|91.431930354916|90.509422094384|89.921581461208|89.280644101321||89.202383962405|88.37931247898|87.414400550673|87.414400550673|87.414400550673|86.059337268217|86.029455155924|86.029455155924|85.914396889557|85.882400268819|85.882400268819|84.601638210293|84.601638210293|84.388488544884|83.874550153521|83.874550153521|83.568947158155|83.43660559687|82.683035268088|82.370317235809|81.124241898702|79.49825290771|79.49825290771|79.448554571325||79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.058393222154|78.298767228989||77.534471454518|77.496660423734|77.496660423734|77.496660423734||77.496660423734|77.496660423734|77.496660423734|77.496660423734|77.154621336701|77.073920806547|77.073920806547|76.907690666671|76.339377772538|75.683503667213|75.534046087847|75.534046087847|75.534046087847|75.534046087847|75.100198091653|75.100198091653|75.100198091653|75.100198091653|75.100198091653|75.100198091653|74.997444273793||74.321881746543|73.567091490706|73.425918398915|73.425918398915|72.582686330011|71.828264131735|71.121958298363|70.805229340303|70.092970791279|70.092970791279|70.092970791279|70.092970791279|70.092970791279|69.746079911588|69.09230962263|68.906459442625|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|69.719262984869|69.719262984869|69.719262984869|69.546961364346|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-73.275212664885|-73.399769460142|-74.38585224304|-74.460251939559|-74.460251939559|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932||-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.748588597085|-75.181773334995|-75.181773334995|-75.910304129405|-76.115437381408|-76.115437381408|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.872566298164|-78.114344696233
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505||-60.93624646241|-60.93624646241|-62.198051845305|-62.263458571896|-62.263458571896|-62.54625269805|-62.54625269805|-62.54625269805|-62.54625269805|-62.54625269805||-62.54625269805|-62.54625269805|-62.54625269805|-62.54625269805|-62.580806342596|-62.580806342596|-62.628211008915|-62.628211008915|-62.628211008915|-62.628211008915|-62.846900926043|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548||-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-64.114262166726|-64.594620645981|-64.594620645981|-64.594620645981|-64.594620645981|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|53.610067686923|52.559215457574|52.559215457574|52.559215457574|52.559215457574|52.559215457574||52.559215457574|51.742599911801|51.742599911801|51.742599911801|51.742599911801|51.57733392198|50.863702238479|50.316891816897|49.619879567671|49.414309223546|49.163498170156|49.163498170156|48.234719019222|47.986353270531|47.625221872918|47.625221872918|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746||47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.232396650651|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-51.819930346545||47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735||47.304556656735|47.154573214911|47.154573214911|47.154573214911||47.154573214911|47.154573214911|47.154573214911|47.154573214911|46.604474630734|46.604474630734|46.604474630734|44.814475416872|44.814475416872|44.814475416872|44.814475416872|44.814475416872|44.814475416872|44.814475416872|44.814475416872|42.990806128949|-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074||-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074|-47.913828277074|-48.170366074733|-49.366518844159|-50.405021522874|-51.502801946396|-51.599278535762|-51.599278535762|-51.599278535762|-51.599278535762|-51.599278535762|-53.118087016121|-53.97384199674|-55.176244466118|-59.129160899379|-59.680456817655|-59.967062725523|-60.619263990569|-60.619263990569|-60.619263990569|-60.619263990569|-60.619263990569|-60.619263990569|-62.010015231423|-63.008593332038|-63.008593332038|-63.008593332038|-63.598887720887|-65.68576589247|-66.96973827835|-67.857486602952|-69.367765079262|-69.442242181745|-69.442242181745|-70.112645252799|-70.112645252799|-70.123048462808|-70.123048462808|-70.382678479242|-70.382678479242|-70.382678479242|-70.814370758321|-71.567077670921|-73.338698954967|68.827804979473|68.827804979473|68.827804979473|68.827804979473|68.827804979473|68.827804979473|68.168837458005||68.168837458005|67.545372969697|66.481525216709|65.770026085786|65.290026000266|64.18031088856|62.156306314213|62.156306314213|62.132560146896|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297|61.95273240297
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||-339.65355855664|-339.65355855664|-339.65355855664|-341.4478524707|-341.69582375013|-341.69582375013||-341.69582375013|-341.69582375013|-343.45478829767|-353.54798334568|322.9422075083|322.51958571831|322.51958571831|322.51958571831|320.66815597637|320.66815597637||320.66815597637|320.66815597637|320.66815597637|320.66815597637|320.66815597637|316.58625234082|316.54437990669|315.00799262086|315.00799262086|314.19532349118|314.19532349118|314.19532349118|314.19532349118|310.42230598141|304.3078365277|304.3078365277||304.3078365277|304.3078365277|304.3078365277|304.3078365277|304.3078365277|304.3078365277|304.3078365277|303.32906056725|303.32906056725|303.32906056725|303.32906056725|298.68243791783|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-331.21846065454|-336.24065716986|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375||318.94447486375|317.08497627547|315.86978771974|315.86978771974|315.86978771974|315.86978771974|314.6633725993|313.12890602396|311.23259126266|311.23259126266|311.23259126266|311.23259126266|311.23259126266|311.23259126266|311.23259126266|310.84815132972|304.54544314142|299.99493512838|299.28605118113|299.28605118113|299.28605118113|299.28605118113|299.28605118113|299.28605118113|299.27840763018|297.13767026183|293.91128977931|292.2067156809||292.19802210258|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|290.38805776026|289.71396642688|288.15995625393|283.18161168514|275.06640616671|275.06640616671|275.06640616671|275.06640616671|275.06640616671|275.06640616671|271.58656810407|270.60814231424|270.60814231424|270.60814231424||270.60814231424|269.73738123077|267.26154100783|267.0014250266|265.32241805256|262.19867095087|260.80160691047|260.45147214227|259.57885874966||259.5113954486|259.5113954486|259.5113954486|259.5113954486||259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|250.79158888277|248.90054099225|245.09780721823|242.46447404402|240.54701183656|239.96627341792|239.96627341792|239.64363852127|238.02181827341|237.25511495183|237.25511495183|237.25511495183|237.25511495183|237.13581447149||234.91979111063|232.12726983348|230.01808684976|228.97287478613|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-245.17577431731|-245.52003047789|-245.66249880188|-245.66249880188|-246.45167647901|-246.45167647901|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-259.16957007722|-260.68702010398|-262.70280602086|-262.70280602086|-262.70280602086|-265.39645377915|-266.33855853391|-266.46728637828|-268.08754187837|-269.91559930659|-270.60289876568|-271.2559928641|-273.69166646901|-276.05673149416|-276.05673149416|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086||-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-284.00942030983|-284.00942030983|-284.00942030983|-284.00942030983|-284.00942030983|-284.95094586563|-285.71994337718|-287.66605460399|-287.66605460399|-289.54838993542|-290.27091991035|-290.27091991035|-290.27091991035|-290.27091991035
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||19.421134695288|19.225150144626|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343||-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343||-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-20.159370226592||19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|18.68620372435|18.473003023427|18.303337116552|18.029818344462|17.840354919817|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148||17.30364584807|16.752384449414|16.460469968512|16.460469968512|16.460469968512|16.460469968512|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.867382847572|-18.145702295066|-18.283837032054|-18.41180232144|-18.41180232144||-18.41180232144|-18.41180232144|-18.41180232144|-18.41180232144|-19.113150444744|-19.113150444744|-19.499057177171|-19.580173722163|-19.580173722163|-19.580173722163|-19.967415641033|-20.141573188794|-20.189525867052|-20.430584457789|-20.732870979745|-20.979626138071|-20.979626138071|-21.049206672366|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578||19.234842318578|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042||18.581612532042|18.581612532042|18.465402436149|18.263641807648||18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|17.357748568348|17.357748568348|17.357748568348|17.27305376562|17.090638378918|17.090638378918|16.870152609945|16.739614850283|16.12846012248|15.89389014702|15.89389014702|15.483542870688|15.483542870688|15.483542870688||15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|-17.133867358955|-17.133867358955|-17.429852803319|-17.704835820827|-17.772498788125|-17.772498788125|-17.772498788125|-17.772498788125|-17.772498788125|-18.055832745506|-18.21314660915|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.562753490488|-18.574725261309|-18.777750985466|-19.257940663017|-19.257940663017|-19.257940663017|-19.480211775741|-19.622817190975|-19.835686746008|-20.19187372566|-20.583749224088|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.933040797164|-20.983816006|-20.983816006|-20.983816006|-20.983816006||-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-21.054518225254|-21.330576157638|-21.557346196906|-21.557346196906|-21.689829768888|-22.031756125282|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||34.679226929197|33.974698232555|33.626280382265|-36.176862840857|-36.176862840857|-36.176862840857||-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857|-36.176862840857||-36.176862840857|-36.176862840857|-36.518735599745|-37.682761828358|-37.986533544692|-37.986533544692|-37.986533544692|-37.986533544692|-38.191322489325|-38.191322489325|-38.539536762837|-39.727827434028|-39.727827434028|-39.727827434028|-39.885340774816|-40.109407929188||-40.109407929188|-40.495903575427|-41.259648415785|-41.311176765811|-41.311176765811|-41.311176765811|-41.311176765811|-41.734744958902|-41.734744958902|-41.734744958902|-41.734744958902|-41.734744958902|-41.734744958902|-41.846636708088|-41.846636708088|-41.846636708088|-42.083724904399|-42.616407315313|-43.90684394525|-44.113261792866|-44.113261792866|-44.113261792866|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.492767299639|40.178316290099|40.170739684854|40.094017384619|39.178055656096|39.178055656096||39.178055656096|38.6561290822|38.598904725648|38.598904725648|38.379839284262|38.361616725216|37.620657623355|37.35434308377|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069||-40.376951459069|-40.376951459069|-40.376951459069|-40.376951459069|36.330398888282|36.330398888282|36.330398888282|36.330398888282|36.330398888282|36.330398888282|36.330398888282|36.330398888282|36.330398888282|36.330398888282|33.011042494455|33.011042494455|-35.443813964965|-35.443813964965|-35.443813964965|-35.443813964965|-35.443813964965|-35.443813964965|-35.466199527452|-36.190099330157||-36.473561457904|-36.473561457904|-36.50987516963|-36.828289101781|-37.044426677692|-38.243501396166|-38.341857383791|-38.341857383791|-38.341857383791||-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791||-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791|-38.341857383791|-38.92126516657|-38.92126516657|-38.92126516657|-39.111157887036|-39.76540787226|-39.774290200924|-39.774290200924|-39.774290200924|-39.774290200924|-40.148715889956|-40.727182296145|-41.069322590019||-41.069322590019|-41.713543045143|-41.713543045143|-41.713543045143|-41.713543045143|-41.926443898111|-41.926443898111|-41.926443898111|-42.084001792172|-42.596560468044|-42.596560468044|-42.596560468044|-42.927830562409|-42.927830562409|-42.927830562409|-42.927830562409|-42.927830562409|-42.927830562409|-43.060638067255|-43.522540221754|39.582130905713|39.582130905713|39.582130905713|39.582130905713|39.582130905713|39.582130905713|38.687387356853|38.426864714198|37.730703454076|-42.258545854052|-42.258545854052|-42.258545854052|-42.258545854052|-42.258545854052|-42.40468637409|-43.392505666307|-44.17766552136|-45.058835349322|-45.835851115292|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|41.597456504897|40.977339587825|40.590050629132|39.750022176629|39.398192992614|-42.788330646103|-42.788330646103|-42.788330646103||-42.788330646103|-42.788330646103|-43.248616067496|-43.248616067496|-43.248616067496|-43.248616067496|-43.329728022435|-43.329728022435|-43.840435336275|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.193015082534|40.083213216396|40.083213216396|40.083213216396|39.447373688587
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||-67.643991804829|-67.643991804829|-67.643991804829|-67.99860588788|-68.466954278907|-68.466954278907||-68.466954278907|-68.466954278907|-68.466954278907|-68.466954278907|-68.927726162761|-69.526584522245|-69.526584522245|-69.526584522245|-69.526584522245|-69.526584522245||-69.526584522245|-69.526584522245|-69.526584522245|-69.635371623566|-70.341250775181|-70.656387512245|-71.743764445029|-72.483903616493|-73.183225969281|-73.244694978888|-73.453074794323|-73.453074794323|-73.453074794323|-74.085084868041|69.953817827934|69.953817827934||69.953817827934|69.953817827934|69.953817827934|69.953817827934|69.953817827934|69.953817827934|69.953817827934|68.689240013487|68.663510424275|68.663510424275|68.252784206225|68.248097156765|67.171726146541|-72.741609601815|-72.741609601815|-72.96789681099|-73.090441986169|-73.686601528686|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-74.918703053144|-74.918703053144|-75.015679974796|-75.015679974796|-75.965757629873|-76.209171583919|-76.531858553123|-76.537233793234|-76.537233793234|-77.056186113886|-77.056186113886|-77.056186113886|-77.056186113886||-77.056186113886|-77.056186113886|-77.056186113886|-77.553539499235|-77.84865637244|-78.650171390521|-78.863135517035|-78.863135517035|-78.863135517035|-79.41681542705|-79.896462179008|-79.901374164411|-79.901374164411|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|73.173644925507|72.26223306597|72.26223306597|72.26223306597||72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597||72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597||72.26223306597|72.26223306597|71.382483693634|70.746094620531||70.414546238388|69.88836698635|69.88836698635|69.88836698635|69.88836698635|69.88836698635|69.441517195256|68.155020750398|67.931688349374|67.126095103785|67.126095103785|66.310104687528|65.231783053959|64.979664773839|64.979664773839|64.979664773839|64.979664773839|64.979664773839|64.979664773839|64.979664773839|64.979664773839||64.623235246757|64.0713690886|63.656566047019|63.656566047019|62.652293946286|62.649214614255|62.028296219886|60.866165094442|-66.696592887469|-66.696592887469|-66.696592887469|-66.696592887469|-66.696592887469|-66.696592887469|-66.696592887469|-68.970657967006|-70.357700903114|-70.357700903114|-70.357700903114|-70.874107553888|-71.281231988723|-71.698590081328|-72.211771215988|-72.837241506127|-73.767216311062|-75.173019208471|-75.687363741771|-75.687363741771|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.590240968655|-76.749014657284|-77.474814585404|-77.474814585404|-77.474814585404|-77.748817127417|-77.748817127417|-77.748817127417|-77.748817127417|-77.816799164078|-77.816799164078|-77.816799164078|-77.850338830177|-78.082873968751|-79.615136946209||-80.292652806714|-80.377790277169|-80.377790277169|-80.377790277169|-80.377790277169|-80.377790277169|-80.377790277169|-80.377790277169|-80.482527682658|-80.482527682658|-80.482527682658|-80.482527682658|-80.482527682658|-81.023366024623|-81.163446732113|-81.163446732113|-81.163446732113|-81.163446732113|-81.163446732113|-82.039939796206|77.948025922114|77.948025922114|77.948025922114|77.948025922114|77.948025922114|77.948025922114
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||-192.70809072595|-192.70809072595|-192.70809072595|-192.70809072595|-193.07461470269|-193.07461470269||-193.9936236696|-193.9936236696|-193.9936236696|-193.9936236696|-193.9936236696|-193.9936236696|-193.9936236696|-193.9936236696|-193.9936236696|-194.59152765589||-194.9472521711|-196.43000654916|-198.60284940377|-198.60284940377|-201.60066627546|-202.24185799541|-204.31128510399|-204.31128510399|-204.31128510399|-204.31128510399|-204.31128510399|-204.31128510399|-204.31128510399|-204.31128510399|-206.58864221488|-208.0654357265||-210.58075367858|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|196.22997463992|191.28275329592|188.41249542239|187.28777398007|186.26031588334|184.69089167362|184.69089167362|184.69089167362|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.61851459634|-196.21030294776|-199.10200185114|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.03538547615||187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|185.39100327924|185.39100327924|185.39100327924|185.39100327924|185.1628397418|185.1628397418|-196.93414811795|-196.93414811795|-196.93414811795|-196.93414811795|-196.93414811795|-199.12800246623|-199.12800246623|-199.12800246623|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287||186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.79046489951|184.89904130827|184.89904130827|184.88425905318|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244||183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|179.17441450142||-189.80161880468|-189.80161880468|-189.80161880468|-189.80161880468||-189.80161880468|-189.80161880468|-191.27921871581|-192.83698065456|-193.46609605878|-194.32510327332|-195.20014855488|-195.20014855488|-195.20014855488|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-196.5877701182|187.19319847795|187.19319847795|187.19319847795||187.19319847795|187.19319847795|187.19319847795|187.19319847795|187.19319847795|187.19319847795|186.73910955558|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-198.17064491343|-199.68555641011|-199.68555641011|-199.68555641011|-200.68493016379|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-204.40035695829|-204.40035695829|-204.40035695829|-204.40035695829|-206.88103256449|-206.88103256449|-207.91725243711|-208.4802874369|-210.99253790054|-212.0500465198|-213.56227279191|-214.61224975062|-216.4863866112|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-219.81239805518|-220.14386103218|-221.86846036453||-222.95746304745|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-226.3929028402|-227.41988678886|-228.70591002278|-228.70591002278|-231.50193310637|-233.31835493399|-234.73316631663|-235.95851538301|-237.0897747867|-237.0897747867|-239.6175220137|-240.35530552656|-242.36699512039|-243.34907344844|-243.34907344844|-243.34907344844|-245.48663715815|-247.02413973955
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865||-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865|-151.96347163865||-151.96347163865|-151.96347163865|-151.96347163865|-153.40857488523|-155.45064598702|-155.45064598702|-155.96205350367|-155.96205350367|-155.96205350367|-156.72950336629|-156.72950336629|-158.08310864009|-158.08310864009|-158.08310864009|-158.70567674148|-159.61403874395||-159.61403874395|-159.6272666613|-160.9197404296|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|151.61347939721|151.0422547366|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.61437787734|149.61437787734|148.64486217193|147.94485197787|145.96059535084||144.8972689635|144.03327534349|144.03327534349|144.03327534349|142.92426789049|142.92426789049|142.92426789049|142.92426789049|142.74502852497|141.78559094598|140.93009759243|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|139.98152251119|139.98152251119|139.61295329682|139.61295329682||139.61295329682|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.11638878008|136.31256875087|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.11409695325|-145.42900183661|-146.71110559022|-148.53401380684||-148.69451789093|-148.69451789093|-148.9050178443|139.79926425199|139.79926425199|139.79926425199|139.79926425199|139.79926425199|139.79926425199||139.79926425199|139.79926425199|139.79926425199|139.62834899934||137.77371860115|136.8368865071|136.8368865071|135.95320204213|135.32689495566|-144.65912093628|-144.65912093628|-144.65912093628|-144.65912093628|-144.65912093628|-144.65912093628|-146.02346207818|-147.14364896572|-150.68501245486|-151.36455224441|-151.36455224441|-151.36455224441|-151.36455224441|-151.36455224441|-151.36455224441|-151.36455224441||-151.36455224441|-151.36455224441|-151.36455224441|-151.36455224441|-151.36455224441|-151.41048962441|-151.41048962441|-151.41048962441|-151.41048962441|-152.17777164078|-153.33891113706|-154.76268226248|-155.68146257797|-155.68146257797|-155.68146257797|-155.68146257797|-157.09551801062|-157.35668806872|-160.59354501125|-164.94699293106|154.3775637006|154.3775637006|154.3775637006|154.3775637006|154.3775637006|154.3775637006|151.46396746627|150.40773640729|148.05192333964|144.90241831439|-155.65134337997|-155.65134337997|-155.65134337997|-155.65134337997|-155.65134337997|-157.27982906341|-160.41586943732|-162.46015603816|-162.46015603816|-162.46015603816|-162.46015603816|-162.46015603816|-162.61528415454|-163.01531579509|-165.52729858308|154.11728795503|154.11728795503|154.11728795503|154.11728795503|154.11728795503|152.13915839038|152.13915839038|152.13915839038|152.13915839038|150.40350484673|150.36303133807|150.36303133807||148.26780398512|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.46478742014|146.38031782983|145.70646259386|144.74718869614|142.20057795207|142.20057795207|142.20057795207|140.36507800067|139.9962797304|139.9962797304|139.9962797304|138.10082929468
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047||20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047||20.16115359047|19.761855816877|19.761855816877|19.555951039036|19.289667359149|18.80907539875|18.651749976814|18.405391953038|18.405391953038|18.405391953038|17.36015927318|17.36015927318|17.36015927318|17.36015927318|17.36015927318|17.36015927318||17.36015927318|17.36015927318|16.904621622333|16.823243504939|16.823243504939|16.823243504939|16.823243504939|16.72693716837|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.990676403529|-18.133020357695|-18.133020357695|-18.133020357695|-18.133020357695|-18.1571226645|-18.1571226645|-18.19624790091|-18.384720419719|-18.385523053093|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846||-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.826590835662|-19.050657285155|-19.216285613843|17.152646884112|17.152646884112|17.152646884112|17.152646884112|17.152646884112|17.152646884112|17.152646884112|15.896474900939|15.032671574198|-15.797501732016|-15.797501732016|-15.797501732016|-15.836668201182|-15.839232585282|-15.839232585282|-15.839232585282|-15.839232585282|-15.934147514073||-16.082385872435|-16.172095085329|-16.242833603981|-16.242833603981|-16.279712103108|-16.279712103108|-16.279712103108|-16.279712103108|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.53664856086|-16.901664947247||-17.594071943203|-17.693298954335|-17.693298954335|-17.789452092613|16.397839399807|16.187775555995|16.187775555995|16.187775555995|16.187775555995||16.187775555995|16.187775555995|16.147377062907|16.147377062907||16.033752919425|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.261345937431|-16.369059798254|-16.545066300513|-16.644381404252||-16.644381404252|-16.644381404252|15.629321204371|15.629321204371|15.629321204371|15.629321204371|15.376390363052|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.394509268807|-16.512510406757|-16.667511794065|-16.68279107091|-17.040046140851|-17.743106441698|-17.782426833314|-17.782426833314|-17.782426833314|-17.782426833314|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053|16.523576964053||16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334|16.460705453334
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||207.53349272138|206.95860848301|205.9917064987|205.9917064987|205.9917064987|205.9917064987||205.9917064987|205.9917064987|205.9917064987|205.9917064987|205.48074670279|205.48074670279|205.48074670279|205.48074670279|205.48074670279|205.48074670279||203.64499436974|199.96611109442|198.5412403942|198.5412403942|197.61665311133|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121||196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|196.02745017121|195.53523126255|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-207.12888836653|-208.79459852412|-211.1086732462|-212.54999898042|-214.70945033062|-216.94628476494|-216.94628476494|206.79857245252|206.79857245252|206.79857245252|206.79857245252|206.79857245252|206.79857245252|206.79857245252|206.79857245252|206.79857245252||206.79857245252|206.18952593059|205.5439210915|203.23978400812|203.23978400812|202.75697724671|201.06413880819|199.45182208478|199.34250971112|199.34250971112|199.34250971112|199.34250971112|197.83890815613|196.83377301101|196.83377301101|196.18298835376|196.18298835376|195.27475010865|195.27475010865|195.27475010865|195.27475010865|195.27475010865|194.34972929417|194.12247143254|193.58996476581|191.97052393412|188.22446961376|187.8366350065||186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|185.37312195383|185.2241663677|183.797878131|181.82086576596|181.82086576596|181.82086576596|179.16984912174|177.36149142867|175.9960857174|175.9960857174||175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174||175.9960857174|175.28036284681|174.26473496736|174.26473496736||174.26473496736|172.79248845115|172.22271489526|172.22271489526|170.28403052826|170.28403052826|170.28403052826|170.28403052826|169.63086742316|166.8598518786|164.52554487293|164.52554487293|164.52554487293|164.52554487293|164.52554487293|163.77422537016|163.77422537016|163.77422537016|163.77422537016|163.77422537016|163.77422537016||163.77422537016|161.3152564809|160.05028701328|159.54475504053|157.39210211363|157.39210211363|156.31011206934|152.94845419271|150.28439999006|148.32822058357|147.97663564326|147.16319564097|147.16319564097|145.80410833616|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552||-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-156.64745447339|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.49288726565|145.35377180043
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||73.445393646169|72.888495856312|71.730551222725|71.37587865032|-74.589230337342|-74.589230337342||-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342||-74.589230337342|-74.663812415026|-75.158126160196|-75.292359772315|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.858034542|-76.602594617115||-77.236439019559|-77.755208207632|-78.18846667434|-78.18846667434|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.44454498425|74.44454498425|74.44454498425|74.160095007575|74.160095007575|74.160095007575||74.160095007575|73.419276960863|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.436375389347|72.003533263661|72.003533263661||72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|71.588648155506|71.467388077108|71.327146648291|71.327146648291|71.315159822971|70.679622466333|70.060137226589|69.939102822663|69.939102822663|69.939102822663||69.939102822663|69.939102822663|69.939102822663|69.939102822663|69.939102822663|69.939102822663|69.518445207147|69.264940899245|68.332268406864||-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956||-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|69.000316257581|69.000316257581|69.000316257581|69.000316257581|69.000316257581|69.000316257581|69.000316257581|69.000316257581|69.000316257581|69.000316257581||69.000316257581|68.625763779183|68.625763779183|68.625763779183|68.625763779183|68.289151557311|68.289151557311|67.948502628918|67.251113353963|65.316829073587|65.316829073587|65.316829073587|65.316829073587|64.478696359704|-68.394936526448|-68.394936526448|-68.394936526448|-68.394936526448|-68.945205013653|-69.514121683328|-70.621797411408|-70.955886250034|-71.46209651154|-71.726770731273|-71.972521830999|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-72.002207922492|-73.041896793085|-73.090443475199|-73.097019256433|-73.134466874688|-73.453293204406|-73.674768633422|-74.261412932671|-75.498472151684|-75.498472151684|-75.67691245071|-75.854425335997|-75.854425335997|-75.854425335997|-76.419014339576|-76.419014339576|-76.419014339576|-77.463457013175|-77.463457013175|-77.463457013175||-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-77.463457013175|-78.073161126293|-78.554554198757|-79.276727701309|-79.621085300581|-79.935373030919|-80.965361339176|-80.965361339176|-80.965361339176|-80.965361339176|-80.965361339176|-80.965361339176|-80.965361339176|-80.965361339176|77.688576554274|77.688576554274
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||-31.409780747002|-31.409780747002|-31.409780747002|-31.409780747002|-31.529478768845|-31.549949041494||-31.731670990233|-31.731670990233|-31.731670990233|-31.731670990233|-31.731670990233|-31.887412431775|-32.272671949042|-32.272671949042|-32.272671949042|-32.272671949042||-32.382552101746|-32.382552101746|-32.395613726129|-32.430787572319|-32.562702640005|-32.562702640005|-32.562702640005|-32.948036113323|-32.948036113323|-32.948036113323|-33.431706762912|-33.669118299089|-33.69818675739|-34.952986375297|-36.172484547788|-36.535817206893||-36.842295608028|-36.889263110143|34.836531244049|34.836531244049|34.836531244049|34.525867447068|34.337629725326|34.191072151152|34.191072151152|34.191072151152|33.913022011615|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.744275672096|33.744275672096|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.417901885041||33.407111577997|33.082902728198|32.801834965942|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|29.056686571804|28.948540982899|-30.514751130384|-30.514751130384|-30.514751130384|-30.514751130384|-30.514751130384||-30.514751130384|-30.514751130384|-30.514751130384|-30.927568926626|-30.927568926626|-30.927568926626|-31.329522042598|-31.729468139372|-31.834964628972|-31.907738124836|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-32.399404487797|31.046752921557|31.046752921557|31.046752921557||31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|30.79572485974||30.419692877162|30.236879643719|30.213067999421|30.213067999421||30.213067999421|30.213067999421|30.213067999421|30.213067999421|30.213067999421|30.213067999421|30.213067999421|30.001185725065|-32.542149487474|-32.542149487474|-32.542149487474|-32.542149487474|-32.542149487474|-32.542149487474|-32.542149487474|-32.542149487474|-32.542149487474|-32.94072176719|-33.523301726186|-33.81497173753|-33.81497173753||-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-33.81497173753|-34.176052840183|-34.859058891876|-35.154510007019|-35.176613353618|-35.176613353618|-35.176613353618|-35.176613353618|-37.650792994906|-38.586835496778|-38.586835496778|-38.586835496778|-38.833705497179|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.32856936343|37.222298461943|-38.843308985515|-38.843308985515|-38.843308985515|-38.843308985515|-38.843308985515|-38.843308985515|-38.843308985515|-38.843308985515|-38.843308985515|-39.105900195223|-39.539055297752|-40.091170255762||-40.459996264988|-40.459996264988|-40.459996264988|-40.459996264988|-40.459996264988|-40.459996264988|-40.459996264988|-40.459996264988|-40.675827708304|-40.832030948069|-41.251144709484|-41.608494138603|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|39.414755884053|-41.075715356008|-41.075715356008|-41.075715356008
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016||-18.600728541814|-18.600728541814|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302||-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-19.30857408006||-19.397305037788|-19.457838935114|-19.506097015599|-19.506097015599|-19.643440653726|-19.791446801417|-19.791446801417|-19.791446801417|-19.791446801417|-19.791446801417|-19.791446801417|-19.791607349441|-19.987618836347|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.108142609507|-20.443491665423|-20.792213033636|-21.237736356479|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813||19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.853032766192|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.692196865242|19.692196865242|19.692196865242|19.692196865242|19.635119673844|19.635119673844|19.33541006207|19.227122350528|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187||19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187||19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|18.724164799627|18.724164799627|18.724164799627|18.724164799627||18.724164799627|18.724164799627|18.724164799627|18.511190021233||18.328320384242|18.079069940315|18.079069940315|18.079069940315|18.079069940315|18.079069940315|18.079069940315|17.297322953262|17.285735356055|16.933509759597|16.707000041047|16.707000041047|16.707000041047|16.707000041047|16.707000041047|16.442880514118|16.442880514118|16.442880514118|16.352268195652|16.237406812445|16.237406812445||16.237406812445|16.149775759104|16.149775759104|16.006294426789|15.847418769057|15.832474584774|15.638101228294|15.374042175576|15.374042175576|15.374042175576|15.374042175576|15.374042175576|15.374042175576|15.249163572838|-16.225844885875|-16.225844885875|-16.225844885875|-16.225844885875|-16.236214295547|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735||-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.47479160735|-16.837633010513|-16.915972476102|-16.915972476102|-17.068408247985|-17.068408247985|-17.076377600605|-17.227063358023|-17.255404565284|-17.478655176636|-17.674998580611|-17.976929033628|-17.976929033628|-17.976929033628|-17.976929033628|-17.976929033628|-17.976929033628|17.018575576283|17.018575576283|17.018575576283|16.660531789437
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||34.241211330922|34.176623675593|33.805328808449|33.805328808449|33.805328808449|33.805328808449||33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449||33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|31.458256239535|31.458256239535||31.345751204611|31.345751204611|31.345751204611|30.694166835283|30.052714436291|29.654793943562|29.606714793486|29.57273935879|28.802766742582|28.468628607717|28.166254585018|27.831949093861|27.237720757637|-29.408601763684|-29.408601763684|-29.408601763684|-29.408601763684|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.551286489067|-29.551286489067|-29.637590070893|-29.724592475158|-29.724592475158|-30.383157814059|-30.639064882103|-30.767439098163|-30.884885511667|28.954656882679|28.954656882679|28.954656882679|28.954656882679|28.954656882679|28.954656882679|28.954656882679||28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.55705616161|28.011284215415|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151||-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.92811580677|-29.998740895801|-30.262211411323|-30.305790363777|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.457071207247|-31.040634259341||29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292||29.15561693292|29.15561693292|29.15561693292|29.15561693292||29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|28.701965474557|28.701965474557|28.4988501331|27.835389642891|27.744153723069|27.744153723069|27.744153723069|27.744153723069|27.744153723069|27.744153723069|27.584893262991|27.1870387548|27.1870387548|27.1870387548||27.1870387548|27.1870387548|27.1870387548|27.1870387548|27.1870387548|27.1870387548|27.020044061187|26.455883048909|26.076674947857|26.076674947857|26.076674947857|26.076674947857|26.032971604797|25.8241346502|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.417553174012|-27.678947064074|-27.933830469617|-28.508701344076|-28.849945937862|-29.06882933695|-29.529254373786|-29.557660402188|-29.557660402188|-29.733952126544|-29.733952126544|-30.849924813422|-31.23722141339|-31.23722141339|-31.23722141339|-31.23722141339|-31.23722141339|-31.23722141339||-31.23722141339|-31.23722141339|-31.23722141339|-32.467545711803|-32.467545711803|-32.467545711803|-32.627900829294|-32.627900829294|-32.627900829294|-32.627900829294|-32.627900829294|-32.856557146685|-33.19395231315|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025|31.438169313025
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||356.0114915784|356.0114915784|356.0114915784|356.0114915784|356.0114915784|356.0114915784||356.0114915784|356.0114915784|356.0114915784|356.0114915784|341.43053541535|339.24837186992|337.91839923921|337.91839923921|337.91839923921|337.91839923921||337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921||337.91839923921|337.91839923921|337.91839923921|336.02154392736|334.43171188055|332.90190581943|329.21074930457|322.08580977418|317.87146724041|315.78219904696|312.46765300736|304.76832762808|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-330.83412026111|-335.59900928806|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-341.18933912756|-363.24912771694||-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-364.43958255441|-370.55066396562|-373.77906313834|-373.863957415|-375.35962444982|-381.82716450913|-386.61912287853|-386.65331924383|-389.59819251105|-390.28295973721|-391.9177288367|-393.0280486559||-393.53852332919|-393.53852332919|-393.53852332919|-402.09279488291|-403.50978267155|-404.96032404857|-407.1779812544|-407.1779812544|-407.1779812544|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-447.60044393028|-449.13860884475|-449.13860884475|-449.13860884475|-449.13860884475|-467.74182956365|-467.74182956365||-467.99979896178|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265||-478.92217409265|-478.92217409265|-478.92217409265|-481.3713073957||-485.16108875672|-487.03009563464|-493.40051350084|-496.67973586682|-497.19221445326|-503.98023929865|-517.96083344652|-518.21702621212|-518.21702621212|-518.21702621212|-521.47613915061|-523.53126958846|-526.63493198427|-526.63493198427|-526.63493198427|-526.63493198427|-526.63493198427|-546.09389057905|484.05779778772|484.05779778772|484.05779778772||-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-516.25055450555|-517.88950161533|-538.72223710568|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.8296956752|493.26741088477|487.67548692058|476.46942326571|474.27928004934|474.27928004934|474.27928004934|471.0435536247|468.45726783331|468.45726783331|468.45726783331|468.45726783331|468.45726783331|468.45726783331|468.45726783331|468.45726783331|468.45726783331|468.45726783331|465.53086182868|462.82984518779|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403|-485.70367406403||-485.70367406403|-492.79185796883|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|473.21743675292|472.62279830819|472.62279830819|471.05498683459|471.05498683459|468.02110150132|465.82787421317|463.72708408668|461.56788266847|459.54152524415|457.44392222766|432.74602062839|428.68834784448|428.44654154445
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||12.629214640238|12.439405410134|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452||-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452||-13.219040782452|-13.219040782452|-13.219040782452|-13.272823235724|-13.405308861464|-13.405308861464|-13.791732040743|-14.189702475181|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.35423750217||-14.35423750217|-14.475808295224|13.584033189981|13.584033189981|13.584033189981|13.584033189981|13.575869651601|13.549855280767|13.354562018591|13.342013065769|13.297792479676|13.265602903545|13.14821313362|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|13.141549411819|13.141549411819|13.141549411819|13.141549411819|13.141549411819|13.100055446675|13.023855871658|13.023855871658|13.023855871658|13.023855871658|13.023855871658||13.023855871658|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.678551198883|12.622629162023|12.622629162023|12.391321443132|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339||12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.130674250256|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763||12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.091284280791|12.064050782621|12.064050782621|12.064050782621|12.064050782621||12.064050782621|12.064050782621|12.064050782621|12.064050782621||12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.062834330069|11.271743301484|11.271743301484|11.271743301484|11.173881694049|11.044143442718|11.044143442718|10.954621685394|10.954621685394|10.679857453647|10.527619530694|10.431243660203|10.259667542579|10.259667542579|10.259667542579||10.259667542579|10.259667542579|10.259667542579|10.247964014612|10.143571021382|10.133412443073|9.9368474069255|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.1322088896915|-10.28569472457|-10.28569472457|-10.28569472457|-10.28569472457|-10.28569472457|-10.28569472457|-10.474938055156|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.681285781074|-10.882963913314|-10.882963913314|-10.882963913314|-10.882963913314|-11.043571067775|-11.099728823729|-11.112631851907|-11.254868885406|-11.381566078731|-11.381566078731|-11.456185004522|-11.514372186981|-11.565739029464|-11.565739029464|-11.565739029464|-11.565739029464|-11.565739029464|-11.588876690927|-11.624513756917|-11.624513756917||-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.78390432694|-11.907671624847|-11.957968215619|-12.146631378239|-12.151812706066|-12.28720840886|11.445071161794|11.445071161794|11.445071161794|11.445071161794|11.445071161794|11.445071161794|11.353673657893|11.33934986444|11.33934986444|11.33934986444|11.332610896911|11.277017849579
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||142.69763915781|140.49793887407|137.92048004237|135.82164171114|135.82164171114|134.90778569692||134.90778569692|132.81906310207|132.81906310207|132.81906310207|132.81906310207|132.81906310207|132.81906310207|132.81906310207|131.58459805417|131.58459805417||131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417||131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.41955342744|129.93561814067|127.88615040651|127.88615040651|127.88615040651|127.3551653212|-134.23073052612|-134.23073052612|-134.23073052612|-134.23073052612|-134.23073052612|-135.24081430664|-135.47329637993|-136.94485737481|-136.94485737481|-136.94485737481|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-139.41901884279|-139.51794883599|-139.51794883599|-139.83601370774|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675||134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|133.91566158637|133.91566158637|133.91566158637|133.91566158637|133.91566158637|133.91566158637|133.30014212283|133.30014212283|133.30014212283|133.10293264028|131.9387633715|131.9387633715||131.9387633715|131.38662459165|129.62791916298|129.14866827063|129.14866827063|127.84186170423|127.2214058541|124.44026244233|124.44026244233|124.44026244233|124.44026244233|124.44026244233|124.44026244233|124.44026244233|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384||123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384||123.6310610384|123.47118066088|122.07575557779|121.18250940189||119.77445790884|118.10384027293|118.0676415738|118.0676415738|117.7568440364|117.7568440364|117.7568440364|113.85094080216|112.14937814349|110.37709123419|110.21495787673|110.21495787673|110.21495787673|110.21495787673|110.21495787673|109.73737113377|109.73737113377|109.73737113377|109.73737113377|109.73737113377|109.73737113377||109.58165621647|108.2266883308|107.20788835968|107.20788835968|107.11932070482|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.51465173563|-111.81531924225|-111.81531924225|-111.81531924225|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.8691982171|-112.88188806077|-114.47320795612|-116.3235644296|-118.54174073042|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|-118.84943344363|113.66098681976||113.66098681976|113.66098681976|113.65998216789|113.22498094949|111.99914171864|110.74737763592|110.59708939866|109.18939464706|108.90799863152|108.90799863152|108.90799863152|108.90799863152|108.90799863152|108.90799863152|108.89855014221|108.89855014221|108.89855014221|108.68842239606|108.68842239606|108.44713465624|-115.99347490228|-115.99347490228|112.72427131034|112.72427131034|112.72427131034|112.72427131034
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027||-99.257248002027|-99.257248002027|-99.257248002027|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471||93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471||93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|92.829828607395|91.457588155353|91.38118908445|91.38118908445|91.253542291234|91.151164120116|90.49379122884|89.553103586379|87.075112179853|82.261237281271|81.378041101504|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|80.47232988884|80.300920471107|80.161319886197|80.161319886197|80.161319886197|80.161319886197|80.161319886197|80.161319886197||79.70424542002|77.704636196535|77.704636196535|77.704636196535|77.704636196535|77.704636196535|77.630150481773|77.261979458156|77.261979458156|76.319104936801|76.319104936801|76.319104936801|75.385947946136|73.818275614386|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-83.092796122579|-83.092796122579|-83.092796122579|-83.092796122579|-83.092796122579|77.534475244276||77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023||77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023||77.216527504023|77.216527504023|76.697431945869|76.697431945869||76.379537370546|75.864493606569|75.864493606569|75.864493606569|75.864493606569|75.864493606569|75.864493606569|72.918440127905|72.753353662527|72.753353662527|72.753353662527|72.488172075524|72.397370978493|72.397370978493|72.397370978493|71.790964837757|71.291101226943|71.291101226943|70.744551934288|69.958894481245|69.958894481245||68.826545863221|68.574481000067|68.574481000067|68.574481000067|67.949979346727|67.814141107637|66.464044810488|66.296360838453|66.296360838453|66.296360838453|66.296360838453|66.296360838453|66.04540047385|65.382945428709|63.221604438203|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.446442014782|-69.429915939005|-70.305297783383|-70.929778129269|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984||65.586166512984|65.134627170052|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-70.509656600003|-71.492948191965|-72.471608737668|-72.805939031188|-72.805939031188|-73.775486125487|-74.083037630207|-75.462298993145|-85.872076701096|-87.119807666067|-87.527567379479|81.588412072196|81.588412072196|81.588412072196|81.588412072196
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||232.85129959741|-244.64197289285|-244.64197289285|-244.64197289285|-244.81496574412|-245.59412714651||-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718||-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-245.98313360718|-249.48014482422||-250.90487961154|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-255.53379341324|-258.83198861237|-258.96504005527|-258.96504005527|-259.93477147526|-260.19847969999|-260.19847969999|-260.19847969999|-260.19847969999|-260.30165126578|-262.08155004466|-263.67561278834|-265.15139553299|-265.15139553299|-269.33099462975|-269.81694308905|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959||259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.44750857877|256.647476159|256.647476159|256.647476159|255.08342239109|255.08342239109|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675||-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-265.43951288723|-265.43951288723|-265.43951288723|-265.80723088507|-265.80723088507|-265.80723088507|254.97378175931|254.97378175931|254.97378175931|254.97378175931|253.09365440162|253.08182499974|251.02536660398|-261.51099401053|-261.51099401053|-261.51099401053|-261.51099401053|-261.51099401053|-261.63722065351|-261.88635326383||-262.27197298589|-262.27197298589|-263.41910420063|254.86713792229|254.86713792229|254.86713792229|254.86713792229|254.86713792229|254.86713792229||254.86713792229|254.86713792229|254.86713792229|253.90403664271||252.52060522151|249.33512850946|248.55749650737|248.32942523714|247.55603048267|247.00665306451|246.82852198683|242.59002698599|242.59002698599|241.09975447852|239.15945450684|237.8491136434|237.04234249087|235.47205111155|234.90005733314|232.8472842303|232.72261959719|232.72261959719|232.09513512373|231.58060540976|231.58060540976||231.27290269867|230.47627429979|229.21866650073|229.21866650073|228.02629475558|227.21033059187|225.16648060555|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-236.08472397605|-237.19414385468|-238.05237853428|-239.85041859304|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.43196663957|-241.79773230134|-242.21195039058|-242.21195039058|-242.21195039058|-243.11058690045|-244.74175979797|-244.78529137708|-244.97422291545|-247.74422479299|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454|237.17365168454||237.17365168454|237.17365168454|235.48843253741|-247.13138710033|-247.13138710033|-247.13138710033|-247.13138710033|-247.13138710033|-247.13138710033|-247.13138710033|-249.27375513725|-249.88584080462|-250.85088193864|-250.85088193864|-251.72986939715|-254.16374665683|-260.10472023692|-261.48634207354|-261.48634207354|-263.27240412454|-263.27240412454|-266.19156013838|-266.75383919099|250.93851038241|250.93851038241|247.28723172373
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||91.086146111338|89.840994882417|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575||-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575||-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-95.379146226575|-96.737743965951|90.566383078146|90.566383078146|90.566383078146|90.566383078146||90.566383078146|90.516953294719|90.516953294719|89.196615450078|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.474087585757|-95.34065338169|-95.676907179471|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934||90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.188350859567|90.092340459741|88.073708417588|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.113288133231|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093||86.438446834093|83.308549274345|82.33894323126|82.039379847092|82.039379847092|82.031531400198|81.081150340498|80.23155328903|79.13704099961|79.13704099961|78.901155157309|77.769621605587|77.188606150003|77.188606150003|76.380117079784|76.040968626924|75.764655557151|75.736559407441|75.673436573661|75.673436573661|74.749751015412|74.719530280344|74.719530280344|74.719530280344||74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344||74.719530280344|74.719530280344|74.254201447425|73.491889039077||72.874044885677|72.145114189697|72.145114189697|72.145114189697|71.729333167106|71.729333167106|71.325405603019|71.092036854297|71.092036854297|70.456282336481|69.412258473775|68.58687536268|68.58687536268|68.58687536268|68.493611018214|68.493611018214|67.897191947321|67.897191947321|67.897191947321|67.897191947321|67.771877652649||67.39542132643|67.040746596424|66.601939204631|66.369206114277|66.144918092605|65.549352469837|65.357058435453|64.118950426328|63.011613805811|62.335129587429|61.29680892337|60.980233031054|60.980233031054|60.980233031054|58.972478899183|-64.396408522368|-64.396408522368|-64.396408522368|-64.396408522368|-64.76044068837|-64.76044068837|-65.08437925471|-65.204866262422|-66.0809617|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-66.937319255757|-67.46416294969|-67.46416294969|-67.46416294969|-67.46416294969|-67.678789063702|-68.002543895785|-68.58527264544|-68.58527264544|-70.190830241857|-70.190830241857|-70.2098130244|-70.370071095226|-70.778965916896|-71.329963435359|66.655623592124|66.655623592124|66.655623592124|66.655623592124|66.655623592124|66.655623592124||66.655623592124|66.633982627462|66.633982627462|65.938869653886|65.556524262103|65.124195506476|65.103548714742|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.75258260314|64.217317004384|64.064237165651|63.555264738093|63.278929613297|63.278929613297|63.278929613297|63.278929613297|63.278929613297
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||-45.790534492168|-45.790534492168|-45.790534492168|-46.146705728806|-46.288284202458|-46.644760869213||-46.946820963495|-46.946820963495|-46.946820963495|-46.946820963495|-46.946820963495|43.503617771034|43.503617771034|43.47874101838|43.067768735166|43.067768735166||42.357519647011|41.663791304911|41.663791304911|41.628100322446|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907||41.167029514004|39.583364210845|38.069833626867|38.069833626867|38.05148110403|37.318311532486|36.562567216543|36.35285364962|35.834838092066|35.816301896871|35.816301896871|35.816301896871|35.195187059819|35.195187059819|33.870763001375|-36.618345726144|-36.618345726144|-36.618345726144|-36.618345726144|-36.618345726144|-36.618345726144|-36.797606243703|-37.204480141295|-37.204480141295|-38.080535431584|-38.275594627284|-38.478438601917|-38.857150857124|-39.658501961135|-40.363769781324|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893||36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.618630459299|36.158480170027|36.098312062969|33.961967252785|33.961967252785|33.961967252785|33.961967252785|33.961967252785|33.961967252785|33.944407117691|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816||33.113244526298|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.629760307596|-36.233623445615|-37.595970088226|-37.983009776903|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955||36.016629879955|35.787644378878|35.746272396752|35.626690254949|35.493545702588|35.096734336808|35.096734336808|35.096734336808|35.096734336808||35.096734336808|35.096734336808|35.096734336808|35.096734336808||35.096734336808|35.096734336808|35.096734336808|35.096734336808|35.096734336808|35.096734336808|35.096734336808|34.500371148004|34.500371148004|34.500371148004|34.378495068074|34.378495068074|34.378495068074|34.378495068074|34.378495068074|34.32416030513|33.886289719594|32.378100425946|-34.706716937509|-34.706716937509|-34.706716937509||-34.706716937509|-34.706716937509|-34.706716937509|-34.706716937509|-34.706716937509|-34.706716937509|-34.706716937509|-34.706716937509|-35.020796266625|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-35.128931947372|-36.034370152842|33.573182955833|33.573182955833|33.573182955833|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.499127380772|-35.639398662539|-35.639398662539||-35.639398662539|-35.639398662539|-35.639398662539|-35.639398662539|-35.639398662539|-35.639398662539|-35.639398662539|-35.639398662539|-35.896433609825|-36.009371618542|-36.175412553452|-36.176098827843|-36.176098827843|-36.478719928005|34.424305212778|34.424305212778|34.424305212778|34.424305212778|34.424305212778|34.424305212778|34.424305212778|34.424305212778|34.223116835269|33.88137920834|33.88137920834|33.668754031674
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||15.065074313886|15.065074313886|14.509249013008|-15.61859710633|-15.61859710633|-15.61859710633||-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633|-15.61859710633||-15.61859710633|-15.61859710633|-15.735335699046|-15.920364685298|-15.920364685298|-15.920364685298|-16.027350076306|-16.043999707553|-16.137110412978|-16.137110412978|-16.137110412978|-16.137110412978|-16.137110412978|-16.137110412978|-16.137110412978|15.21957863574||15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|14.92592052624|14.574911426674|14.317680119552|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.69839687448|-15.69839687448|-15.69839687448|-15.707107862954|-16.122403128417|-16.432774166224|-16.432774166224|-16.432774166224|-16.432774166224|-16.432774166224|-16.746138259169|-16.87570939726|-17.160787907644|15.727545937143|15.727545937143|15.697944488821|15.697944488821|15.697944488821|15.56401415473|15.56401415473|15.56401415473||15.56401415473|15.232793390815|-16.41154483656|-16.41154483656|-16.41154483656|-16.41154483656|-16.41154483656|-16.41154483656|-16.433938861996|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.535577672108|-16.772585914514|-16.829850042991|-16.829850042991|-16.829850042991||-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-17.287194935292|-17.291327970789|-17.482030252137|-17.622950822687|-17.707167818122|-17.735048462897|-17.735048462897|-17.735048462897|-17.900742057882|-17.900742057882|-17.900742057882|-17.900742057882|-17.99665737585|16.894766206794||16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794||16.894766206794|16.894766206794|16.81529571751|16.582829287087||16.399809734066|16.240712841787|16.240712841787|16.240712841787|16.178013916852|16.150015641189|15.886128426631|14.700141907886|14.366824575216|14.19091600395|14.106017949589|13.978308421604|13.978308421604|13.771059726776|13.771059726776|13.374233006439|13.366092521837|13.130102456599|-14.038110292241|-14.038110292241|-14.038110292241||-14.038110292241|-14.038110292241|-14.038110292241|-14.038110292241|-14.038110292241|-14.038110292241|-14.038110292241|-14.038110292241|-14.048456179086|-14.148006848697|12.882406485|12.882406485|12.882406485|12.882406485|-13.680554775014|-13.680554775014|-13.680554775014|-13.680554775014|-13.680554775014|-13.680554775014|-13.680554775014|-13.680554775014|-13.680554775014|-13.906172173569|-14.089913572811|-14.306292390319|-14.473659417229|-14.473659417229|-14.473659417229|-14.633826988452|-14.633826988452|-14.633826988452|-14.633826988452|-14.633826988452|-14.678140871518|-14.772100970472|-15.045390020174|-15.232919122174|-15.232919122174|-15.232919122174|-15.232919122174|-15.337409974684|-15.490733095397|-15.675764662678|-15.916215956933|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167||-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.173396814167|-16.295307199491|-16.493118966435|-16.599021395946|-16.808912181087|-17.147680599631|-17.5127005391|-17.647166655316|-17.790122174466|-17.790122174466|-17.790122174466|-17.790122174466|-17.790122174466|-17.790122174466|-17.790122174466|-17.806090645647|-17.806090645647|-17.806090645647
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||-30.158272544356|-30.158272544356|-30.158272544356|-30.158272544356|-30.158272544356|-30.176968989342||-30.200085433875|-30.200085433875|-30.510650935608|-30.786834203356|-30.814815162678|-30.835945588456|-30.835945588456|-30.835945588456|-30.835945588456|-31.084940254805||-31.13243358678|-31.203436334271|-31.203436334271|-31.580762924241|-31.784614367602|-31.784614367602|-32.031237597065|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997||-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.575954040327|-32.575954040327|-32.815226749621|-33.071919551649|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318||-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.443578828156|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728||-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.391015910701|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255||31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255||31.261478116255|31.261478116255|31.26136321728|31.171514083993||31.039459813581|31.009250383789|31.009250383789|31.009250383789|31.003922415877|31.003922415877|30.301299573211|29.774872051275|29.774872051275|29.774872051275|29.774872051275|29.774872051275|29.774872051275|29.774872051275|29.774872051275|29.280968386372|29.143850028319|29.143850028319|28.849991537148|28.849991537148|28.849991537148||28.764157534765|28.577675025912|28.542416644595|28.259352234229|28.216224064677|28.176359987092|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-29.899533803239|-30.124204484373|-30.136338383787|-30.538936611597|-30.538936611597|-30.594373593269|28.112820930199|28.112820930199|28.112820930199|-29.96918961067|-29.96918961067|-29.96918961067|-29.96918961067|-29.96918961067|-29.96918961067|-29.96918961067|-29.96918961067|-29.96918961067|-30.143266852907|-30.451500072261|-30.451500072261|-30.451500072261|-30.451500072261|-30.451500072261|-30.83388957953|-31.090154647558|-31.512115266289|-32.036794108776|-32.286438750589|-32.369375969927|-32.829861616603|-33.107625086563|-33.337638624793|-33.603486759007|-33.649736500743|-33.649736500743|-33.999983576672|-34.150260690999|-34.255567078405||-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.424452228778|-34.601893340474|-34.913769734045|-35.080298543131|-35.386442952857|-35.761601983955|-36.19400359464|-36.207924962454|-36.207924962454|-36.207924962454|-36.207924962454|-36.207924962454|-36.207924962454|-36.207924962454|-36.207924962454|-36.207924962454
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||84.161765443988|82.589739653476|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752||-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.677999113131|-87.677999113131|-87.677999113131||-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-90.212144179572||-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.771400542459|-91.987897584715|-91.987897584715|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718||-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.492494503356|-93.492494503356|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.581890286846|-93.581890286846|-94.105435466152|-94.96723667116|-94.96723667116|-95.686099115688||-98.16816231021|-98.564153226912|-98.564153226912|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-105.33709401299||-106.81397587784|-106.81397587784|-107.935805395|-108.77724388218|-108.77724388218|-108.77724388218|-108.77724388218|-110.74292890867|103.92043107613||103.92043107613|103.92043107613|103.92043107613|103.34581198807||101.7836780031|101.47417203383|101.47417203383|101.46324561919|99.712771048821|99.712771048821|98.184746864412|94.428051766393|93.916722201239|93.278862528151|93.136514191435|92.381125455218|91.472916290846|91.440576521073|91.440576521073|90.92851856237|90.92851856237|90.92851856237|89.937302946344|89.937302946344|89.937302946344||89.937302946344|89.219297870779|89.219297870779|89.219297870779|89.219297870779|89.219297870779|86.955886929989|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.060363917234|-94.764570612248|-96.025079509215|-96.799253433497|-98.259171346328|-99.268524650624|-99.639028137595|-99.639028137595|-99.639028137595|-99.639028137595|-99.639028137595|-99.639028137595|-99.639028137595|-101.14753126399|-102.6299813231|-102.6299813231|-102.6299813231|-103.31692345497|-104.59708083029|-104.59708083029|-104.59708083029|-104.59708083029|-104.59708083029|-104.59708083029|-104.59708083029|-104.61918395635|-104.61918395635|-104.61918395635|-104.61918395635|-106.35795508045|-106.35795508045|-106.87004579208|-106.87004579208|-106.87004579208|-106.87004579208|-107.79504854041|-108.59977851264|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266||-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-108.95048345266|-110.57609403065|-112.73954939766|-113.97144672521|-114.72938041828|-117.04208882807|-119.47121147048|-121.48523144072|-122.94636794534|-124.19930131134|-124.55533151821|-125.4337010935|-127.13184331027|-129.11713592838|-137.7381263779|-137.7381263779
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||90.548640945646|90.548640945646|89.200156453685|88.701284253416|87.345351274879|87.345351274879||86.951777414118|85.73585950405|85.158592477632|85.158592477632|84.356771962722|83.7453814442|83.7453814442|83.7453814442|83.7453814442|83.7453814442||83.207645303126|82.983741385486|82.983741385486|82.983741385486|82.983741385486|81.685264170993|80.658353130938|79.463167924485|78.625184344805|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017||77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|76.975752189131|75.059025103134|75.059025103134|75.059025103134|74.050667535747|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.358958510434|-79.358958510434|-79.358958510434|-80.322453476627|-80.555507847158|-81.226118507747|-81.355129284731|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341||76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|74.6024648477|74.064405420241|73.556302720706|73.556302720706|73.556302720706|72.794780817738|70.432913837434|70.432913837434|70.432913837434|68.943155776131|67.085728233244|-69.479791982635|-69.479791982635||-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.485791055873|-70.111960378633||-70.111960378633|-70.111960378633|-70.494330710269|-70.494330710269|-70.494330710269|-70.494330710269|-70.494330710269|-70.494330710269|67.313104230562||67.313104230562|67.23845458737|67.02494574378|66.456048232428||66.108946515577|65.490262231078|65.490262231078|65.490262231078|64.863066461633|64.863066461633|64.863066461633|63.684244344577|63.073046152177|62.768898181286|62.768898181286|62.768898181286|62.768898181286|62.423222625881|62.017471618818|61.023303477153|60.403952594874|60.403952594874|60.061615621908|59.894458585457|59.894458585457||59.894458585457|59.190508954476|58.712625416066|58.584994748727|58.144469383193|58.144469383193|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.70919770165|57.082996886788|-60.970194787277|-60.970194787277|-60.970194787277|-60.970194787277|-60.970194787277|-60.970194787277|-60.970194787277|-60.970194787277|-61.736881859317|-62.555375451528|-62.923880741286|-62.923880741286|-63.202369236601|-63.83790961863|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.881013430305|60.554069030227|60.542921663731||60.542921663731|60.409360277885|59.909845524622|58.918766001411|58.452494916593|-61.891861214452|-61.891861214452|-61.891861214452|-61.891861214452|-61.891861214452|-61.891861214452|-62.467022646592|-62.678916866168|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314|59.55680903314
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||136.04828428281|-142.99981803635|-142.99981803635|-142.99981803635|-142.99981803635|-142.99981803635||-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494||-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-143.3561822494|-144.0191261185||-144.0191261185|-144.0191261185|-144.0191261185|-144.0191261185|-144.0191261185|-144.59653302175|-144.64781253583|-145.60035014425|-146.47149483665|-147.50888969616|-148.34089824175|-148.34089824175|-148.34089824175|-149.52159504395|-149.52159504395|-149.52159504395|-149.52159504395|-149.52159504395|-149.52159504395|-149.52159504395|-149.52159504395|-149.52159504395|-150.47788243273|-151.19904600776|-151.19904600776|-151.19904600776|-151.26169381315|-151.34855593768|-151.35498151876|-151.60246625506|-151.60246625506|-151.60246625506|-151.60246625506|-152.78940461038|-154.15985396569|147.90714459758|147.90714459758|147.90714459758|147.90714459758|147.90714459758||147.90714459758|146.43627045266|145.3381305186|145.3381305186|145.3381305186|145.3381305186|144.24011194308|144.24011194308|144.24011194308|144.24011194308|144.24011194308|144.24011194308|142.1117871823|142.07247005466|142.07247005466|142.07247005466|141.2818734549|141.2818734549|141.2818734549|141.2818734549|141.2818734549|141.2818734549|140.79028907149|140.79028907149|140.79028907149|140.79028907149|140.79028907149|140.79028907149||140.79028907149|139.16954692568|138.37843245981|138.37843245981|138.37843245981|137.00242614214|135.62042405279|134.91660750874|133.77622714052|132.88668647643|132.88668647643|132.88668647643|132.88668647643|132.88668647643|131.75132556355|131.34786177119|129.41122723111|128.81804042932|127.96221411092|127.36148553109|127.36148553109|127.36148553109|127.36148553109|127.36148553109||127.36148553109|125.23831288258|-131.99135273836|-131.99135273836|-131.99135273836|-131.99135273836|-132.85816562332|-133.09184930233|-133.57810823597||-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597||-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-133.57810823597|-135.22809805887||-135.22809805887|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-138.4099031246|-139.68073969818|-139.72079978199|-139.72079978199|-139.72079978199|-140.40782817438|131.97921208917|131.97921208917|131.97921208917|131.97921208917|131.97921208917|131.97921208917|131.97921208917|131.97921208917|131.54357136155|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573|130.29139710573||130.29139710573|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|130.16622379634|129.78264181717|129.54116251848|128.93129012742|127.89755045217|123.16588281307|122.88348212412|122.21270598494|122.18000283863|121.49056355849|121.28223357214|121.28223357214|121.28223357214
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||155.84689574376|-165.33578969565|-165.33578969565|-165.33578969565|-166.07603326276|-166.07603326276||-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276||-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-167.37892262621||-167.84337574959|-167.84337574959|-169.58050237232|-171.60389715359|-174.70182552521|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.46171128714|-175.91300898089|-178.50056044805|-179.89146473395|-183.17273598233|-183.62415695763|-183.86935797118|-183.86935797118|-183.86935797118|-196.2787271118|-197.86500106622|-197.86500106622|-200.98472357645|-201.82913367896|-205.4240443723|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279||-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-206.09502666616|-209.43964161501|-210.60465499677|-213.94348517301|-214.31943417525|-215.23436801671|-215.5172151466|-215.5172151466|-215.5172151466|-215.5172151466|-218.24884985772|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.27692481156||204.78556080664|204.78556080664|203.23673016059|203.21664226776|203.21664226776|200.46098781432|199.18609699503|198.81399371111|194.77999185946|192.83832285235|192.83832285235|192.83832285235|192.83832285235|192.83832285235|192.77420969743|192.77420969743|192.54881232683|192.54881232683|192.54881232683|190.26812429896|-201.80067697448|-201.80067697448|-201.80067697448|-201.80067697448||-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|190.03058054551|190.03058054551||190.03058054551|190.03058054551|190.03058054551|190.03058054551||190.03058054551|190.03058054551|190.03058054551|190.03058054551|190.03058054551|190.03058054551|185.8650983451|181.51409629812|181.51409629812|178.36841075487|178.36841075487|178.36841075487|178.36841075487|178.36841075487|178.36841075487|175.8708973733|172.23237745932|171.97375300385|170.69378005626|170.69378005626|170.69378005626||169.8227578914|169.8227578914|169.8227578914|169.8227578914|169.8227578914|169.8227578914|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-183.62371817341|-186.07358371671|-187.77314389477|-190.52294427299|-195.71104729334|-197.07365918336|-197.35319469744|185.2578792197|184.17097426593|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|179.80893513756|-193.60065196269|-193.60065196269|-193.60065196269|-195.52850387618|-196.06555650549|-196.50812040785|-197.34457955337|-198.38045828464||-198.38045828464|-198.38045828464|-198.97187709572|-198.97187709572|-198.97187709572|-198.97187709572|-200.73764186173|-201.06960122088|-201.98906873353|-201.98906873353|-201.98906873353|-203.97291409846|-208.82157047452|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|193.09934316356|191.85846766859|191.85846766859|191.85846766859|190.65274449885
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||50.931926852687|50.159919242311|49.247687317981|48.613819733873|48.339244038546|48.123387556855||48.123387556855|47.222814380664|46.931882235229|46.746536410319|45.612539676016|43.458377546824|43.458377546824|43.458377546824|43.390836732815|43.390836732815||42.883150119727|-45.965933494057|-45.965933494057|-45.965933494057|-45.965933494057|-45.965933494057|-46.53381504426|-47.138683153629|-47.631388483781|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307||45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.155299600171|45.155299600171|44.633110505792|44.184086436661|44.184086436661|44.083428933259|43.581587449307|43.43470724276|43.43470724276|42.963007589747|41.948343114245|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|-43.930794971927|-43.930794971927|-43.930794971927|-43.930794971927|-43.930794971927|-44.912772200412|-44.912772200412|-45.790858398882|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|43.538003127686||43.538003127686|43.538003127686|43.195729515505|43.195729515505|43.195729515505|43.042477578534|41.890669260437|41.708156664593|41.708156664593|41.708156664593|41.708156664593|41.708156664593|41.571287030889|41.1371433231|41.1371433231|40.557380673263|40.402014622686|40.402014622686|40.181126790573|39.800449890622|39.800449890622|39.800449890622|39.800449890622|39.800449890622|39.800449890622|39.42272201592|38.99694876305|38.99694876305||38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.901608304092|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445||38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445||38.688597347445|38.688597347445|38.590108079056|38.069009960074||37.393067241133|36.682853142884|36.54261315362|36.428804617583|36.428804617583|36.428804617583|36.332004791563|34.846672117782|34.785550320679|34.785550320679|34.752100695026|34.752100695026|34.752100695026|34.752100695026|34.561224554261|33.954694957954|33.691325950868|33.459808773738|33.350648014936|33.350648014936|33.350648014936||33.119251146433|33.119251146433|33.119251146433|33.119251146433|32.837247695596|32.837247695596|32.697163729834|32.329496629918|32.329496629918|32.329496629918|32.329496629918|32.329496629918|32.329496629918|32.329496629918|-34.283471014241|-34.283471014241|-34.283471014241|-34.283471014241|-34.283471014241|-34.843869178371|-34.843869178371|-34.843869178371|-34.843869178371|-35.071521830643|-35.47835824234|-36.063175595941|-36.497621046583|-36.497621046583|-36.497621046583|-37.167914588231|-37.502255642638|-37.502255642638|-37.502255642638|-37.502255642638|-37.502255642638|-37.502255642638|-37.905839509683|-38.298041108222|-38.298041108222|-38.298041108222|-38.298041108222|-38.806211209928|36.39847944471|36.39847944471|36.39847944471|36.39847944471|36.39847944471|36.364077912103|36.364077912103|35.767308935336|35.147566195783|34.878094937735|34.878094937735|34.878094937735|34.878094937735|34.878094937735|34.419552779124||34.238889243785|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-35.966738041101|-36.157841903035|-36.403967858911|-36.403967858911|-36.805518469944|-36.892781294865|-37.069042262121|-37.069042262121|35.257063123476|35.257063123476|35.257063123476|35.257063123476|35.257063123476|35.257063123476|35.257063123476|35.257063123476
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||-114.74902443485|-114.74902443485|-114.74902443485|-114.74902443485|-114.74902443485|-114.74902443485||-114.74902443485|-114.74902443485|-114.74902443485|-114.74902443485|-114.74902443485|-114.74902443485|-116.99226694119|-116.99226694119|-116.99226694119|109.00843836349||109.00843836349|109.00843836349|109.00843836349|109.00843836349|109.00843836349|109.00843836349|109.00843836349|109.00843836349|108.60386812997|-113.4493331923|-113.4493331923|-113.4493331923|-113.4493331923|-113.4493331923|-113.4493331923|-115.36648135868||-116.13886849844|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|109.80702658427|108.91314221237|-116.80340456803|-116.80340456803|-116.80340456803|-117.16655980038|-117.43701278819|-118.40334693208|-120.66816744555|-122.34268225287|-123.58298236634|-123.95775701498|-124.89028360551|-126.84885705517|-128.14711675476|-128.14711675476|-128.14711675476||-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.43290699667|-130.30573133568|-131.57169476384|-131.57169476384|-131.63839812184|-131.63839812184|-132.00951659761|-132.00951659761|-132.00951659761|-132.00951659761|-132.00951659761|-132.11394095173|-132.11394095173||-132.11394095173|-133.46743578106|-134.83659144673|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|125.91014513556|125.47739362257|125.04957483129|125.04957483129|125.04957483129|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037||123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|121.25938722746||119.78665163403|118.96116767862|118.2521304658|118.10546143259||118.10546143259|118.10546143259|118.10546143259|118.10546143259|118.10546143259|118.10546143259|118.10546143259|116.98546338308|115.118934263|113.04937491285|112.57041607816|111.74351820371|110.07964855238|110.07964855238|-114.41947862116|-114.41947862116|-114.41947862116|-114.41947862116|-114.89930871882|-114.89930871882|-114.89930871882||-114.89930871882|-114.89930871882|-114.89930871882|-114.89930871882|-114.89930871882|-114.89930871882|-114.89930871882|-114.89930871882|-114.89930871882|-115.22200895855|-115.63056825608|-117.22507512801|-119.28508544226|-119.62362086439|-119.62362086439|-119.62362086439|-119.62362086439|-119.62362086439|-119.73992869091|-119.73992869091|-119.73992869091|-119.73992869091|-120.25103279432|-120.42521035561|-120.42521035561|-120.42521035561|-120.42521035561|-120.42521035561|-120.42521035561|-121.1252294899|-122.56569879315|-122.56569879315|-122.56569879315|-122.56569879315|-126.2488324671|-127.06592533644|-128.41158647069|-129.62676164319|-131.49917646701|-133.27769858368|-134.13127975841|-134.13127975841|-134.13127975841|-135.19679954282|-135.19679954282|-135.19679954282|-135.19679954282|-135.19679954282|-135.89033474118|-137.04759178327|-139.80010944127|-140.74699270194|-141.48185329377|-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163||-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163|-146.01306043163|-147.30450657225|-148.48361927021|-148.48361927021|-150.750141949|-152.23182598147|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122|146.23049899122
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934||-70.230176962934|-70.230176962934|-70.542971758404|-70.752367790293|-70.752367790293|-70.974301664643|-72.277822908295|-72.277822908295|-72.277822908295|-72.937833755267||-72.937833755267|-73.493204718445|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964||69.420942791964|68.599382727968|68.290981656564|67.500529891489|67.500529891489|65.16833824758|65.16833824758|64.007039649004|63.242543969677|62.417876122314|61.738939150526|61.397154340428|60.601282024032|-64.910014307865|-64.910014307865|-64.910014307865|-64.910014307865|-65.788351019631|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|62.856063238741|62.66859648743||62.66859648743|62.003718302412|61.926120896246|61.926120896246|61.926120896246|61.926120896246|61.322914489006|60.831016098896|60.792850851393|60.570613198122|60.102310715605|59.440298674824|58.960728540999|58.960728540999|58.960728540999|58.303588327414|57.86287650427|57.247409624336|57.247409624336|56.635455443327|56.597727592195|56.248865135737|55.991517605857|55.046407874509|54.943784272322|54.453373100635|53.396116606687|-57.596296664019||-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-58.180286916316||54.430128835086|54.430128835086|54.309097685685|54.242340471965|54.242340471965|54.242340471965|54.242340471965|54.242340471965|54.242340471965||54.242340471965|54.129433599792|54.129433599792|53.229924484184||52.556584353901|-56.368074849496|-56.368074849496|-56.368074849496|-56.368074849496|-56.368074849496|-56.368074849496|-56.368074849496|-57.421749171559|53.849945641288|53.646939384417|52.712986958773|52.66554028541|51.946156788205|51.232396761946|50.752662517817|50.239180214355|50.239180214355|49.864050330707|49.864050330707|49.864050330707||49.713386789503|49.388762650161|49.321374247021|49.321374247021|49.321374247021|49.321374247021|49.045416008043|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-51.76228652598|-52.412884107361|-52.412884107361|-52.71126044142|-53.86584581653|-55.055661882733|-55.140334485329|-55.140334485329|-55.140334485329|-55.140334485329|-55.140334485329|-55.140334485329|-55.140334485329|-55.140334485329|-55.140334485329|-55.543705805978|-55.631337334536|-56.490931168555|-56.587878946609|-56.587878946609|-58.051831814905|-58.051831814905|-58.051831814905|-58.499259309923|-59.198898029499|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-60.066930066875|-61.076587742491|-61.983834231434||-61.983834231434|-61.983834231434|-61.983834231434|-61.983834231434|-61.983834231434|-61.983834231434|-62.567591945924|-62.710934059824|-62.710934059824|-62.710934059824|-62.991316045882|-63.095496435554|-63.095496435554|-63.095496435554|-63.334993648961|-63.92832575952|-64.692030495129|-65.573365072103|-66.157773604759|-67.206102811372|-67.395115811599|-67.429017127634|-70.623907156654|66.965104346068|66.759557570121|66.734509614995
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||36.323118480352|36.119019491041|35.943632954319|35.854592078218|35.818991070863|35.628518973354||35.628518973354|35.628518973354|35.531687960098|35.213819964142|34.879800884162|34.728590770234|34.728590770234|34.728590770234|34.692324527622|34.65676541255||34.65676541255|34.646179156349|34.646179156349|34.646179156349|34.583477184558|34.498335605522|34.498335605522|34.497852171776|34.497852171776|34.497852171776|34.497852171776|34.497852171776|34.401504557792|-35.424799188442|-35.424799188442|-35.424799188442||-35.424799188442|-35.468620184936|-35.468620184936|-35.468620184936|-35.473302242672|-35.473302242672|-35.473302242672|-35.473302242672|-35.515612890892|-35.527091256129|-35.527091256129|-35.527091256129|-35.626767519831|-35.795020822816|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-36.114246421129|-36.611940230562|-36.754932445104|-36.939367764322|-36.942631925839|-37.062367984208|-37.163186360899|-37.225763216618|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633||-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.395192062283|-37.586878577233|36.701225006692|36.701225006692|36.701225006692|36.701225006692|36.701225006692|36.701225006692|36.653025852434|36.567378386299|36.567378386299|36.567378386299|36.567378386299|36.567378386299|36.567378386299|36.428964643473|36.428964643473|36.428964643473||36.428964643473|36.428964643473|36.426626449155|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952||36.343649874952|36.229612786269|36.064846099191|35.253163510752|28.78323743762|28.615260924103|28.615260924103|28.428273877835|28.319505795824||28.319505795824|28.319505795824|28.310191671774|28.310191671774||28.302157023136|28.08873389923|28.08873389923|28.08873389923|28.08873389923|28.08873389923|28.08873389923|27.985071202406|27.985071202406|27.85313534327|27.479105866599|27.479105866599|27.479105866599|27.179839042213|27.024204363852|26.944193644026|26.652716524843|26.536073136599|26.073629540967|26.073629540967|26.073629540967||26.073629540967|26.073629540967|26.073629540967|26.073629540967|26.073629540967|26.073629540967|25.552644697348|25.409920298641|25.409920298641|25.409920298641|25.409920298641|25.409920298641|25.409920298641|25.30935752346|25.227316039246|25.227316039246|25.227316039246|-26.762233600889|-26.762233600889|-26.762233600889|-26.762233600889|-26.839703941648|-26.888282246396|-27.102257987973|-27.203341348433|-27.580327400835|-27.580327400835|-27.580327400835|-27.580327400835|-27.875286468142|-27.875286468142|-27.875286468142|-28.171364131099|-28.253102567616|-28.253102567616|-28.68208356691|-28.68208356691|-28.68208356691|-28.68208356691|-28.68208356691|-28.68208356691|-28.88453638104|-29.147819540538|-29.225910104687|-29.275177758463|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224|27.978189295224||27.978189295224|27.695209098846|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-28.897741007757|-29.142022530185|-29.336135775896|-29.395151463981|-29.532688413426|-29.532688413426|-29.679376375194|-30.129863592779|-30.216132155816|-30.216132155816|-30.216132155816|-30.216132155816|-30.216132155816|-30.674590949395
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||-58.900567835671|-58.900567835671|-58.900567835671|-58.900567835671|-59.007296900068|-59.084776300097||-59.638640079128|-59.651267644682|-60.415734446738|-60.415734446738|-60.415734446738|-60.415734446738|-60.806788321318|-60.806788321318|-60.806788321318|-60.806788321318||-60.806788321318|-60.806788321318|-61.401985243495|-61.66609560509|-61.905292287551|-61.905292287551|-61.905292287551|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696||59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|58.824226450153|58.294740316833|58.294740316833|58.15970931844|57.364322791563|57.364322791563|57.364322791563|57.364322791563|55.980579580858|55.980579580858|55.980579580858|55.980579580858|55.980579580858|55.380467679269|55.380467679269|55.025797395978|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.759587183048|54.759587183048|54.759587183048|54.759587183048|54.370651340539||54.254612075019|53.375125367032|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.284848536677|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|52.896566096138|52.896566096138|-56.233914397951||-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.856306525067|-56.944228141391|-57.020758912391|-57.352042831124||54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.024854284892||53.318171826082|52.896301630556|52.420333415733|52.419155235386||52.419155235386|52.419155235386|52.419155235386|52.419155235386|52.419155235386|52.419155235386|52.419155235386|51.94711782678|51.624853581676|51.382060230318|51.194434570273|51.194434570273|51.194434570273|50.819927240964|50.750879960259|50.750879960259|50.750879960259|50.750879960259|50.750879960259|50.750879960259|50.750879960259||50.451533958868|50.09114845324|50.008497535393|49.7821525627|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-52.624324652864|-53.387511611078|-53.387511611078|-53.387511611078|-53.387511611078|-55.325184265876|-56.029148755365|-56.042973290873|-57.008135224926|-57.582535817772|-57.582535817772|-57.582535817772|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-57.954848929922|-58.320278299052|-58.320278299052|-58.73400554414||-59.440794624172|-59.695878556961|-59.695878556961|-59.695878556961|-59.695878556961|-59.695878556961|-59.695878556961|-59.695878556961|-59.786508935021|-60.232045060315|-60.643680022732|-60.765596626617|-61.585771399976|-62.31722665522|-62.834066081605|-62.834066081605|-62.942734418781|-62.942734418781|-63.347471328214|-64.002826367964|-64.526913814136|61.276504936176|61.276504936176|61.276504936176|61.276504936176|61.276504936176
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||14.093391256229|13.970157178129|13.41989732659|13.367540493552|13.367540493552|13.367540493552||13.367540493552|13.280944854321|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853||-14.410531551853|-14.410531551853|-14.410531551853|-14.457913652553|-14.457913652553|-14.457913652553|-14.676015129237|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-15.353839860033||14.459713117686|14.459713117686|14.459713117686|14.459713117686|14.459713117686|14.459713117686|14.44468110624|14.426868158613|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.790503643872|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943||14.564692862943|14.158824850139|14.054201139485|14.054201139485|14.054201139485|14.054201139485|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491||-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.440210262755|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|13.408802701479|13.408802701479||13.408802701479|13.408802701479|13.408802701479|13.408802701479|13.378240077999|13.378240077999|13.378240077999|13.378240077999|13.378240077999||13.37158973273|13.367182758741|13.249380830584|13.2335008477||13.2335008477|13.2335008477|13.2335008477|13.2335008477|13.2335008477|13.2335008477|13.2335008477|12.10027920922|11.983183769046|11.983183769046|11.962153412887|11.962153412887|11.962153412887|11.962153412887|11.962153412887|11.483503741234|11.471115185386|11.229016544163|11.148416107091|11.148416107091|11.148416107091||11.148416107091|11.148416107091|11.148416107091|11.112684904638|10.920227711954|10.920227711954|10.489141880979|10.230089100753|10.230089100753|10.230089100753|10.230089100753|10.230089100753|10.230089100753|10.230089100753|9.7980090362171|-10.981351665096|-10.981351665096|-10.981351665096|-10.981351665096|-10.981351665096|-10.981351665096|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.212563026443|-11.218295797909|-11.218295797909|-11.218295797909|-11.326439735188|-11.431451571553|-11.431451571553|-11.431451571553|-11.431451571553|-11.684668077991|-11.718520391832|-11.856689599764|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275||-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.877358200275|-11.953576468703|-11.953576468703|-11.953576468703|-11.953576468703|-11.953576468703|-12.120884629617|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773|10.812586588773
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||136.27135043763|136.07483202245|135.02778399612|135.02778399612|135.02778399612|135.02778399612||135.02778399612|135.02778399612|135.02778399612|135.02778399612|135.02778399612|135.02778399612|135.02778399612|135.02778399612|135.02778399612|135.02778399612||135.02778399612|133.6158879932|133.44530632057|132.96701804309|130.73610021453|130.73610021453|130.73610021453|130.73610021453|130.73610021453|130.73610021453|130.73610021453|128.78456138881|-133.53199668274|-133.53199668274|-133.53199668274|-135.28072754923||131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|-130.04116853614|-130.04116853614|-130.04116853614|-130.04116853614|-130.04116853614|-130.04116853614|-130.18965523926|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455||124.18312127455|122.7700773595|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.30071418732|121.60309694045|120.56268159806|119.71353956791|119.3777118958|119.18775839729|119.18775839729|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484||-123.34008999484|-123.4035691231|-123.4035691231|-124.70341846893|-124.70341846893|-125.20713098789|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|120.04041945907|120.04041945907|120.04041945907|120.04041945907|120.04041945907|120.04041945907||120.04041945907|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878||-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878||-124.16340736878|-124.16340736878|-124.76730696277|-124.76730696277|-124.76730696277|-124.76730696277|119.90226766057|119.90226766057|119.90226766057|119.90226766057|119.90226766057|119.90226766057|119.90226766057|119.90226766057|119.90226766057|119.19474221807|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545||-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-123.85228465545|-124.72829900194|-124.72829900194|-124.72829900194|-124.72829900194|-126.35366869424|-126.58073775475|-127.5396953921|-128.2555949269|-128.4056586224|-129.15543673113|-129.15543673113|-129.15543673113|-129.15543673113|-130.02659312967|-130.24079200831|-130.24079200831|-130.24079200831|-131.54866019451|-131.61551142997|-131.61551142997|-131.61551142997|-131.78686324837|-131.78686324837||-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.83351834875|-131.84213525567|-132.11570699252|-133.27050538167|-133.27050538167|-133.6735776396|-133.6735776396|-134.0165296629|-134.38987615115|-134.38987615115|-135.61430144317|-135.81247813622|-135.81247813622|-136.26192333875|-137.83157446846
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||19.615916629621|19.190462425891|18.552181062371|-19.463213376668|-19.463213376668|-19.463213376668||-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668||-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|-19.463213376668|18.42838877179|18.42838877179|18.42838877179|18.42838877179|18.42838877179|18.42838877179|18.053208970778|-19.181737523323|-19.181737523323|-19.456440295385||18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.210670719718|18.069355393091|18.033727858507|17.957848616417|17.957848616417|17.957848616417|17.957848616417|17.957848616417|17.770464954466|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.894910652812|-18.977678333583|-19.208975492766|-19.208975492766|-19.208975492766|-19.434973172403|-19.551404822478|-19.551404822478|-19.551404822478|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671||-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-20.081475949116|-20.403888955317|-20.403888955317|-20.405407752795|-20.405407752795|-20.405407752795|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.889829186338|-20.889829186338|-20.889829186338|-20.889829186338||-20.889829186338|-20.889829186338|-20.889829186338|-20.889829186338|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.482377911551|-21.632642641049||-21.91164415982|-21.91164415982|-21.91164415982|-21.91164415982|-22.078493951721|-22.114715442572|-22.15357288775|-22.249804119899|20.846441299911||20.846441299911|20.846441299911|20.846441299911|20.846441299911||20.846441299911|20.846441299911|20.846441299911|20.846441299911|20.846441299911|20.846441299911|20.846441299911|19.457712949642|19.093846759673|19.058266902997|19.058266902997|19.058266902997|19.058266902997|19.058266902997|18.793005494093|18.328186807605|17.986232132351|17.972448184133|17.621387404468|17.576190756721|17.498591951709||17.475981981866|17.369202729759|17.369202729759|17.369202729759|17.340285467877|17.340285467877|17.199694606744|-18.814531673897|17.521222719222|17.521222719222|17.521222719222|17.521222719222|17.521222719222|17.521222719222|17.057800011138|16.582433917236|16.110114762199|-17.70935730877|-17.70935730877|-17.70935730877|-17.70935730877|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.780465539004|-17.874936354634|-17.874936354634|-17.959409992426|-18.381823849379|-18.465434811187|-18.465434811187|-18.465434811187|-18.465434811187|-18.617731171264|-18.89785096978|-19.151156826537|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.496338965173|-19.719484887383||-19.899509213217|-19.899509213217|-19.899509213217|-19.899509213217|-19.899509213217|-19.899509213217|-19.899509213217|-19.899509213217|-19.917441021345|-20.030843455419|-20.135549446857|-20.330007443733|-20.700807237964|-20.99306715897|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574|19.735929966574
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||19.424389524346|19.316672929001|19.292249238655|19.292249238655|19.292249238655|19.292249238655||19.292249238655|19.292249238655|19.292249238655|19.292249238655|19.292249238655|19.292249238655|19.292249238655|19.18682389288|19.18682389288|19.18682389288||19.18682389288|19.18682389288|19.18682389288|19.18682389288|19.18682389288|18.988693396569|18.952715626823|18.946561355487|18.946561355487|18.823401366224|-19.698400022867|-19.698400022867|-19.698400022867|-19.698400022867|-19.719889113509|-19.887098892092||-19.931775843169|19.075323702014|19.075323702014|19.075323702014|19.0320269544|18.873085229383|18.826761158292|18.708067267012|18.497853642119|18.348725828211|18.250806950508|18.083119656177|17.923296229746|17.923296229746|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.809281094236|17.72197854007|17.557475799595|-18.680399807546|-18.680399807546|-18.71877808952|17.803896621713|17.803896621713|17.803896621713|17.803896621713|17.803896621713|17.803896621713|17.803896621713|17.803896621713|17.800162849437|17.67462577821|17.581851111531||17.566545922093|17.401693036165|17.401693036165|17.401693036165|17.401693036165|17.401693036165|17.325595605466|17.325595605466|17.325595605466|17.325595605466|17.325595605466|17.325595605466|17.306772377858|17.195964573683|17.195964573683|17.195964573683|17.112738555075|16.964153971276|16.779616053459|16.663739398185|16.529989034008|16.430203892074|16.430203892074|16.430203892074|16.430203892074|16.401424980559|16.401424980559|-17.35442954426||-17.35442954426|-17.35442954426|-17.35442954426|-17.395172755973|-17.395172755973|-17.395172755973|-17.442324392284|-17.47202803502|-17.500586158804|-17.620096664486|-17.765106815826|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.919270292074|-18.006967932152|-18.081074403576|17.260699660141|17.260699660141|17.260699660141||17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.158461366051|17.034689993719||17.032362168656|17.032362168656|17.032362168656|17.032362168656||17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|16.901790717825|16.739213205691|16.608472796276|16.608472796276|16.558669550423|16.558669550423||16.259521147944|16.217689458239|16.188544317206|16.118382714546|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-17.2970567889|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.447425212776|16.354083845257|16.08064802183|-16.853019498833|-16.853019498833|-16.853019498833|-16.853019498833|-16.853019498833|-16.853019498833|-16.896132441636|-17.209036690522|-17.381738845142|-17.381738845142|-17.381738845142|-17.381738845142|-17.422456189477|-17.422456189477|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.600448895106|-17.863831308826||-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-18.180030329724|-18.180030329724|-18.180030329724|-18.182665468354|-18.182665468354|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||101.8887763685|101.8887763685|101.88312954407|101.88312954407|101.88312954407|101.88312954407||101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407||101.88312954407|101.88312954407|101.88312954407|101.88312954407|101.88312954407|98.414030758328|96.728922861358|-107.78230728756|98.454652688199|98.454652688199|98.454652688199|98.454652688199|98.454652688199|98.454652688199|98.454652688199|98.454652688199||98.454652688199|98.454652688199|98.454652688199|97.401278068946|96.926630197217|96.926630197217|96.926630197217|96.926630197217|94.258128980782|94.258128980782|94.258128980782|92.029028843935|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-102.10794082767|-102.10794082767|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122|95.069916546122||95.069916546122|95.069916546122|95.069916546122|94.604630801165|94.019297360741|94.019297360741|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|93.367236684771|91.741018479634|91.218292067041|91.218292067041|91.218292067041|91.218292067041|91.218292067041|91.218292067041|91.218292067041||91.218292067041|91.218292067041|91.218292067041|91.218292067041|91.218292067041|90.476435155327|89.921597024528|88.150108890101|85.855954678372|83.055620985654|83.055620985654|82.376815596513|82.376815596513|82.177569697623|81.737296764856|80.594221001207|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728||79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728||79.82915585728|79.82915585728|79.82915585728|79.82915585728||79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.331837688238|78.032324299051|76.686339573544|73.706550603092|73.048949353099|72.657164167696|71.461852788189|71.043791972104|71.043791972104|71.043791972104|71.043791972104|71.043791972104|70.604770671994|68.944191415741|65.476601132236|65.097393998925|64.645935280924||64.476040557363|63.786434071305|63.080480673846|62.294424801995|62.112248433875|62.112248433875|62.006945942559|58.537159547451|57.810180250409|57.681032992737|56.985868720364|56.108220506368|56.108220506368|56.108220506368|-58.940486371526|-58.940486371526|-58.940486371526|-58.940486371526|-58.940486371526|-59.817206952316|-60.098225313805|-60.098225313805|-60.098225313805|-60.098225313805|-61.985806048339|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.887949945759|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.488942749914|60.120917724013|60.120917724013|60.061632393068|59.430923301055|58.582340365591|58.582340365591|58.582340365591|58.582340365591||58.582340365591|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|57.565157164148|57.565157164148|57.565157164148|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444||-24.474163618444|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962||-24.59348057962|-24.68016761383|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|24.395672243402|24.139357374294||23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|22.58486834107|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|-25.209673314251|-25.209673314251|-25.209673314251|-25.209673314251|-25.414914454528|-26.101016191982|-26.590572732844|-26.799248053143|-27.191942666978|-28.436880825858|-28.790978165579|-29.294420370472|-30.373800420113|25.698717386378|25.698717386378|25.698717386378||25.253574776267|23.962910678227|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.616789043784|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|24.748057622335|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359||24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|-28.170533396864|-28.170533396864|-28.170533396864|-28.170533396864|-28.170533396864|-28.170533396864|-28.580036615954|-29.238373623541||25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811||25.658905472811|25.658905472811|25.639250824248|24.681795004741||24.681795004741|24.681795004741|24.681795004741|24.681795004741|24.375051158155|24.151235784381|24.151235784381|21.911223894079|21.911223894079|21.911223894079|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182|21.646185575182||21.646185575182|21.646185575182|21.646185575182|21.392428276997|20.871865455818|20.864850141949|-24.227841327285|-24.227841327285|-24.709546245574|22.110727952797|22.110727952797|22.110727952797|22.110727952797|21.714141712011|20.564551946654|19.581257843457|19.418810922208|19.418810922208|19.418810922208|19.277913778287|19.277913778287|18.851293476933|18.301659735771|18.301659735771|18.087172676824|17.937946189005|16.86827380189|-20.600155017887|-20.600155017887|-21.184533144836|-21.184533144836|-21.184533144836|-21.184533144836|-21.253376565382|-22.229107311484|-22.447897353656|-22.447897353656|-22.447897353656|-22.447897353656|-22.447897353656|-22.447897353656|-22.845998250652|-23.16226997553|-23.595821806443|-24.065739786903|-24.643511520801|-24.658345578973|-25.287606847357|-25.934563464668|-26.003819698257|-26.200632989586|-27.185147855216|-27.414627189908|-27.414627189908|-27.732085037534|-28.313983281789|-29.251034091986||-29.251034091986|-29.251034091986|-29.251034091986|-29.251034091986|-29.251034091986|-29.271394119304|-29.844067055553|-29.844067055553|-30.11496237159|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|26.100178414229|25.696679717615|25.696679717615|25.696679717615|25.696679717615|25.053531892117
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||50.33901878573|50.136689040148|50.109653734591|49.624060815602|49.30451159348|48.713902313068||-51.837750114839|-51.837750114839|-51.837750114839|-51.837750114839|-51.837750114839|-52.117500161508|-52.448615207872|-52.448615207872|-52.448615207872|-52.448615207872||-52.448615207872|-52.448615207872|-52.448615207872|-52.517854415268|-52.932983092567|-53.416649160672|-53.769609356246|-53.844565372355|-53.844565372355|-53.844565372355|-54.217293823966|-54.240327081425|-54.398923084744|-54.398923084744|-54.650469432946|-55.003020854654||-55.712619635134|-55.712619635134|-56.075133902794|-56.406257849011|-56.531505616808|-56.657704283025|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.561717710955|-57.648572403042|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.074330147225|54.772035819643||54.597260826554|54.069161281613|54.069161281613|54.069161281613|54.069161281613|53.961845461557|53.639272548567|53.499747013396|52.695273637049|52.480580488038|52.333423790217|52.29436046203|51.908501184527|51.908501184527|51.834447583163|50.051696680877|47.334323352016|47.221181915245|46.875201382065|46.778973647647|46.339136411407|46.221265052931|46.127954408417|46.127954408417|46.127954408417|46.127954408417|46.127954408417|46.127954408417||45.024951639981|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|44.709369494629|44.709369494629|44.709369494629|44.709369494629|44.709369494629|44.709369494629|44.705686809964|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.582940106694||44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|43.87437820998||43.309865957798|43.033917328055|42.912306993466|42.735342468665||42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012||-44.898679512012|-44.898679512012|-44.898679512012|-44.898679512012|-45.820199084798|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.86638205932|-45.942370556973|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.068383162635|-46.48331353451|-46.48331353451|-46.48331353451|-46.656041010498|-47.165926490627|-47.165926490627|-47.165926490627|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.602567160601|-47.618425019576|-47.618425019576||-48.376249136741|-48.564166402613|-48.650452095534|-48.650452095534|-48.816885649747|-48.816885649747|-49.219615662033|-49.219615662033|-49.299072566846|-49.299072566846|-49.299072566846|-49.299072566846|-50.123971849922|47.601595439408|47.601595439408|47.601595439408|47.601595439408|47.601595439408|47.601595439408|47.601595439408|47.360660488842|46.801290228894|46.530922047339|46.530922047339|46.530922047339|46.530922047339
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||223.5092240621|221.0594254919|218.87269098981|217.55603750794|217.32823961173|217.32823961173||217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|215.85797487347|215.85797487347||215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.32585977016|212.08317558962|-224.57012081492|-224.57012081492|217.8161205756||217.8161205756|217.8161205756|217.8161205756|217.60623979428|216.35692903575|214.74381003972|214.6697868307|214.30087279827|213.12834760382|212.3143715509|210.50100036553|208.59968668544|206.91660167469|206.30844298219|205.5469450971|205.5469450971|205.5469450971|205.5469450971|205.5469450971|205.5469450971|203.85160817267|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.66246342533|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-215.27282162024|206.00528391701||206.00528391701|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|203.60425641267|203.60425641267|203.60425641267||202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587||202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587||202.27048499753|201.52470067|200.45271950801|199.93209898913||199.93209898913|199.93209898913|199.93209898913|199.93209898913|198.54930011922|196.2958964473|195.41988575525|192.54043041409|189.57234319671|189.57234319671|189.57234319671|189.57234319671|189.57234319671|188.99203972269|185.99504708636|183.38004991068|181.32783679447|180.01287184249|179.99786345702|179.99786345702|179.99786345702||177.74822300135|177.74822300135|177.14637686615|177.14637686615|177.14637686615|177.14637686615|174.45530877516|172.84590091093|172.83088935634|172.83088935634|172.83088935634|172.83088935634|172.83088935634|172.83088935634|169.21881722102|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.93680937785|167.76400060674|167.73540227721|167.73540227721|167.73540227721|167.73540227721|167.73540227721|167.73540227721|165.71267231648|-171.91241119889|-171.91241119889|-175.05182783899|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.579630324|-176.58399300118|-176.58399300118|-177.99777756289|-179.65752411502|-183.1000281508||-185.03669306252|-185.39813843706|-185.39813843706|-185.39813843706|-185.43481954975|-186.24090294753|-186.57267279|-188.0965861675|-189.5784339239|-189.90575825393|-192.1580619461|-192.36217918734|-193.0817400652|-194.65470575821|-197.11300901581|-197.11300901581|-197.11300901581|-197.11300901581|-197.11300901581|-197.11300901581|-197.11300901581|-197.11300901581|-200.48505925259|-202.30951509565|-204.98477320734|-204.98477320734
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||196.72627813255|195.65095552451|195.65095552451|195.65095552451|195.65095552451|195.65095552451||195.65095552451|195.65095552451|195.65095552451|195.65095552451|195.65095552451|195.65095552451|195.65095552451|194.74383157102|194.37275640866|194.37275640866||192.06750851098|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.69829012563|-204.73031941177|-205.72424338396|-209.85082269306||-210.34364176453|-211.26468839315|-215.20465458397|202.96155621319|202.96155621319|202.96155621319|202.96155621319|201.32479176818|199.19885598619|198.31424502751|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-211.43335206008|-213.56817390627|-215.27378308561|-215.27378308561|-216.25337301124|-217.97958041153|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458||-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-221.06964622127|-223.3335017693|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-228.07563408518|-228.45569874074|-230.54113981299|-230.54113981299|-230.54113981299|-230.58515063449|-231.02627702471||-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706||219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706||217.99161093433|217.85565887777|216.00358175003|213.86536461291||213.86536461291|211.87383506164|211.87383506164|211.87383506164|211.87383506164|211.87383506164|211.87383506164|210.42540138014|210.42540138014|210.42540138014|210.42540138014|210.42540138014|210.42540138014|210.42540138014|210.42540138014|209.35438376277|205.88769097691|205.11401987479|204.79335456873|204.15094477363|203.46247301803||203.46247301803|202.37829813147|201.94103064537|201.94103064537|199.22861743268|199.22861743268|197.56500577491|197.56500577491|197.56500577491|197.56500577491|197.56500577491|197.56500577491|197.56500577491|197.56500577491|-206.90093098471|-206.90093098471|-206.90093098471|-206.90093098471|-206.90093098471|-206.90093098471|-206.90093098471|-208.64806442766|-208.64806442766|-208.64806442766|-208.64806442766|-208.64806442766|-208.64806442766|-208.64806442766|-208.64806442766|-208.64806442766|-209.15680384767|-209.15680384767|-209.15680384767|-209.15680384767|-209.15680384767|-209.15680384767|-209.15680384767|-209.15680384767|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-210.17059008488|-211.76948299684|-211.76948299684|-211.76948299684|-211.76948299684|-212.85553974882|-213.91983708258|-213.91983708258|-213.91983708258|-214.65899815951||-218.24499178368|-220.89388752468|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384|209.31600204384
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||10.741347338264|-12.176552973242|-12.176552973242|-12.176552973242|-12.254304345833|-12.254304345833||-12.254304345833|-12.254304345833|-12.254304345833|-12.254304345833|-12.254304345833|-12.60478267006|10.956321359442|10.956321359442|10.956321359442|10.956321359442||10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.574801472344|10.567789926338|10.567789926338|10.567789926338|10.183099894842|-12.017448679955|-12.017448679955|-12.017448679955|-12.293554536006||-12.345060021239|-12.736455924596|-13.148284496296|-13.442538064308|-13.773931231308|-14.044645960914|-14.122384636255|-14.440427560113|-14.632141557559|-14.950990746666|-15.087211368536|-15.376068377997|-15.553382677882|-15.553382677882|-15.553382677882|-15.553382677882|-15.553382677882|-15.553382677882|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.881666529548|-19.181572874797|-19.255081874809|-19.800368554814|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663||-19.916195614663|-19.916195614663|-19.916195614663|-20.313477342018|-20.313477342018|-20.313477342018|-20.313477342018|-20.313477342018|-20.313477342018|-20.429141380929|-20.495712230099|-21.138291727053|-21.579213763329|-22.026903842392|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466||-22.060356776466|-22.259173888354|-22.266464677551|-22.512161112603|-23.005374220539|-23.682692823067|-24.677413286682|-24.677413286682|-24.677413286682|-24.677413286682|-24.928792756923|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.14672466077|-25.324043565788|-25.324043565788|-26.222826010428||-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|25.29745389397|25.29745389397||25.29745389397|25.29745389397|25.29745389397|25.29745389397||25.29745389397|25.29745389397|25.29745389397|25.29745389397|25.29745389397|25.29745389397|25.29745389397|24.69441319021|24.69441319021|24.527403943102|24.418225730305|24.052472499614|23.355247501538|22.557219615696|-24.256717018876|-24.256717018876|-24.256717018876|-24.256717018876|-24.256717018876|-24.587488074337|-24.587488074337||-24.587488074337|-24.587488074337|-24.587488074337|-24.587488074337|-24.587488074337|-24.587488074337|-24.587488074337|-24.587488074337|-24.722147088619|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-24.783477097997|-25.158797774325|-25.373107947254|-25.635897465706|-25.804662832684|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.126819995581|-26.287910571296|-26.552906688274|-26.563579537035|-26.563579537035|-26.563579537035|-26.563579537035|-26.615422541963|-26.714080394492|-26.792311312077|-26.847846059134|-27.080736877657|-27.080736877657|-27.530818676658|-28.154467941443|-28.154467941443|-28.179408895881|-28.403091551465|-28.403091551465|-28.403091551465|-28.403091551465|-28.611161896037|-29.103790668537||-29.103790668537|-29.103790668537|-29.103790668537|-29.103790668537|-29.103790668537|-29.103790668537|-29.103790668537|-29.103790668537|-29.103790668537|-29.3988459364|-29.3988459364|-29.818439246926|-30.04215500279|-30.169060520814|-30.507011736417|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904|-30.890269828904
00333|7961|/equities/lennar|SnP500/R1000VALUE||147.14548018353|141.12664607252|-153.01882026139|-153.01882026139|-153.01882026139|-153.01882026139||-153.89466018961|-153.89466018961|-159.43239932905|-159.82507121576|-159.82507121576|-160.75062759732|-160.94236637061|-162.45089672417|-162.45089672417|-162.45089672417||-163.69652249534|-163.69652249534|-163.69652249534|-163.69652249534|-163.69652249534|-163.69652249534|-163.82983971215|-163.82983971215|-163.82983971215|-163.82983971215|-163.82983971215|-163.82983971215|-163.82983971215|-163.82983971215|-163.82983971215|-166.66493131615||-166.66493131615|-166.77326098522|-170.08362040079|157.46914592341|157.46914592341|157.46914592341|157.46914592341|157.46914592341|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.98855790006|-166.12302725287|-166.12302725287|-166.12302725287|-171.50836629307|-171.94707562565|-172.48668667607|-172.70446011019|159.98555285891|159.98555285891|159.98555285891|159.98555285891|159.98555285891|159.98555285891|159.98555285891||159.98555285891|156.8883962362|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-169.47783650466|156.23522950495|154.60929230817|154.60929230817|154.60929230817|153.96578438158|151.8903466209|151.8903466209|151.8903466209|149.05637370042|147.05697473874|145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768||145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.61292123753|144.61292123753|144.61292123753|144.61292123753||144.61292123753|144.61292123753|144.50045786918|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007||141.14454948007|141.14454948007|141.14454948007|141.14454948007||141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007|134.19529545637|132.61806035408|131.53089910491|130.67043734638|129.01103688443|127.18615999448|124.5479546678|124.13605680862|122.59622860396|120.81833625678|120.81833625678|120.09941819377|120.09941819377|120.09941819377||120.00269352802|119.78354641473|119.63096784424|119.63096784424|119.63096784424|119.63096784424|119.63096784424|112.84801455417|111.95231748923|111.95231748923|111.95231748923|111.4597351163|111.4597351163|111.4597351163|106.4449323117|-111.88981253565|-111.88981253565|-111.88981253565|-111.88981253565|-112.19242174759|-112.19242174759|-113.2209497805|-113.2209497805|-113.2209497805|-114.95243775795|-117.04537812814|-117.252000982|-117.252000982|-117.252000982|-117.252000982|-117.252000982|-117.252000982|-117.252000982|-117.252000982|-117.58326358976|-117.8986890601|-118.71187780156|-121.10875445223|-121.54380782183|-121.54380782183|-121.54380782183|-121.60228796068|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462||-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-122.52447416462|-123.2780293588|-125.24114112105|-125.30036737908|-125.30036737908|-125.30036737908|-126.90327201937|-130.46197060584|-130.6671907846|-130.6671907846|-130.6671907846|-130.74639167698|-130.74639167698|-130.74639167698|-130.74639167698|-130.74639167698|-130.74639167698|-130.74639167698|124.54388408348|124.54388408348|124.54388408348|124.54388408348
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||-32.655203723826|-32.655203723826|-32.655203723826|-32.655203723826|-32.877602314539|-32.877602314539||-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539|-32.877602314539||-32.877602314539|-32.877602314539|-32.878609047541|30.867967543817|30.867967543817|30.867967543817|30.867967543817|30.867967543817|30.867967543817|30.867967543817|30.867967543817|30.867967543817|30.638541258944|30.339734436818|30.317828369168|30.317828369168||30.317828369168|29.626986291704|29.562285505729|28.277063257842|28.277063257842|28.277063257842|28.074514900477|27.616127582426|27.460697487587|27.428553081878|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.928455205076|-30.207172865463|-31.216581232893|-31.275090093466|-31.610655646691|-31.900500568162|29.475428159925|29.475428159925|29.475428159925|29.475428159925|29.475428159925|29.475428159925|29.475428159925||29.475428159925|28.771919842001|27.586577013064|27.114530540096|27.025312503827|26.636457850153|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269||-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.607482941349|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.423564281615|26.423564281615|25.963432248602|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503||25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.371274488307|25.371274488307|25.371274488307|25.371274488307||25.371274488307|25.371274488307|25.371274488307|25.371274488307||25.371274488307|25.371274488307|25.371274488307|25.371274488307|25.341326322498|25.341326322498|24.825918186971|23.097409660362|22.57806388481|22.57806388481|22.283644796386|22.283644796386|22.283644796386|22.283644796386|22.283644796386|22.283644796386|22.283644796386|22.283644796386|21.888494201252|21.85730802933|21.85730802933||21.553953090417|21.24823702793|21.24823702793|21.22766271146|21.06975807335|21.06975807335|21.06975807335|21.06975807335|21.06975807335|21.06975807335|21.06975807335|21.06975807335|21.06975807335|21.06975807335|-23.905174206485|-23.905174206485|-23.954360589705|-24.00418286397|-24.00418286397|-24.00418286397|-24.00418286397|-24.235613941581|-24.235613941581|-25.265481338933|-25.332343269196|-25.332343269196|-25.332343269196|-25.332343269196|-25.332343269196|-25.332343269196|-25.332343269196|-25.332343269196|-25.332343269196|-25.441492902799|-25.48915795437|-25.661565241455|-25.959817817077|-26.297119940403|-26.297119940403|-26.297119940403|-26.493743937416|-26.908048781204|-27.187555057525|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.397843648387|-27.62128226116|-27.902036209401||-27.918655490062|-27.918655490062|-27.943464466551|-27.943464466551|-27.983293741521|-28.024770862059|-28.090365034803|-28.090365034803|-28.198356792903|-28.198356792903|-28.198356792903|-28.622063395685|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.758946330392|25.611229692908
00335|39152|/equities/lkq|SnP500/R1000VALUE||41.030336534279|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051||-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051||-42.912512215051|-42.912512215051|-42.912512215051|-43.649961692396|-44.063256077196|-44.063256077196|-44.551396268635|-44.582104676332|-44.661784906482|-44.678091229438|-44.773595804993|-44.773595804993|-44.773595804993|-44.773595804993|-44.897051275907|-45.387963776159||-45.387963776159|-45.778570709811|-46.587010755683|-46.587010755683|-46.587010755683|-46.587010755683|-46.587010755683|-46.693347496617|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-48.568818936703|-51.029823796808|-51.029823796808|-51.029823796808|-51.029823796808|-51.175360910163|-52.084459071378|-52.084459071378|-52.747176864655|-53.351306627096|-53.609138305378|-53.609138305378|-53.609138305378|-53.652132864759|51.214673647345|51.214673647345|51.214673647345||51.214673647345|50.752649753256|50.752649753256|50.752649753256|50.752649753256|50.41683204192|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|49.249549387813|49.008389259842|48.62765458057|47.144059424374|46.738399563866||46.537665749741|46.381295099471|45.88410838278|45.88410838278|45.88410838278|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513||45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513||45.742675191513|45.692411403249|45.620433785728|45.431593976872||45.275133640373|45.275133640373|45.275133640373|44.889870677618|44.473396656645|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461||-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.436598208264|-47.436598208264|-47.727608365831|-47.987431706121|-49.698623857157|-50.609860536408|-51.007065372281|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|-50.78256277751|-50.78256277751|-50.78256277751|-50.78256277751|-51.043961362828|-51.303809416094|-51.303809416094|-51.303809416094|-51.303809416094|-51.704233023633|-51.927481171279|-51.949979460669|-52.249761012342|-52.480200312814|-52.480200312814|-52.480200312814|-52.480200312814|-52.535013155536|-52.535013155536|-52.948348315111|-53.085459300461|-53.085459300461|-53.440233200327|-53.974150306136|-54.265697715875||-54.265697715875|-54.265697715875|-54.265697715875|-54.265697715875|-54.265697715875|-54.265697715875|-54.29855521321|-54.460613283842|-54.828944394249|-54.828944394249|-54.828944394249|-55.081603788953|-55.547892437622|-55.650990656399|-55.933601992421|-56.209794723164|-56.209794723164|-56.209794723164|-56.209794723164|-57.150604366341|-57.660114843624|-57.701238189557|-57.834786743265|-57.834786743265|-57.834786743265|-58.279763056549
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.95457129271||454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.95457129271|454.38297708348|454.38297708348||454.38297708348|454.38297708348|454.38297708348|454.38297708348|454.38297708348|454.38297708348|454.38297708348|454.38297708348|450.57272891748|450.57272891748|450.57272891748|449.55691634006|446.53044415388|-469.93671543321|-469.93671543321|456.07648336111||456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|453.75025962921|450.5920124488|448.85879902893|447.46811172757|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|443.64786505429|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292||441.86483771292|438.3547974371|434.62062759125|433.58439890238|431.65335195696|427.68488521748|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056||-441.4667899056|-441.4667899056|-442.39977083424|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-447.28254292505|-450.37727920763|-452.48211010876|-452.48211010876|-452.63012132581|-454.39087814685|-454.63611501451|-462.18580684392|-469.75503076689|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366||446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|444.67712891778||439.90971748786|438.91181667546|438.91181667546|438.91181667546||438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.36423776657|437.29416717987|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676|435.93603697676||433.62894557205|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.9099944587|431.75143088185|431.30959191679|426.71622239615|423.61430500119|423.61430500119|423.61430500119|423.61430500119|423.61430500119|423.61430500119|423.61430500119|421.35997335744|419.27038428333|418.93659471965|417.57914416555|417.57914416555|416.97182384085|416.97182384085|416.97182384085|410.46592792483|-414.36066384997|-414.36066384997|-415.43333207994|-420.44870251449|-423.8118467202|-424.07074158082|-424.07074158082|-424.07074158082|-426.0938588501|-429.44048620606|-433.11636359322|-436.96202526469|-436.96202526469|-436.96202526469|-436.96202526469|-436.96202526469|-436.96202526469|-436.96202526469|-436.96202526469|-439.08643235519|-443.78269841223|-445.0882707917|-453.02030630501|-460.88120323021||-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-460.88120323021|-463.08134010985|-466.1412856126|-466.1412856126|-466.1412856126|-466.1412856126|-466.1412856126|-466.39441924892|-466.42580091514|-467.12533889388|-467.53826470498|-467.53826470498|-467.53826470498|-469.50807047027
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||-77.064557063086|-77.064557063086|-77.064557063086|-77.064557063086|-77.064557063086|-77.064557063086||73.996733579813|73.996733579813|73.996733579813|73.996733579813|73.996733579813|73.996733579813|73.996733579813|73.996733579813|73.399608883076|73.399608883076||72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.876749450175|72.72583435002|-76.618906139554|-76.618906139554|-77.278647580781||-77.278647580781|-77.8057191273|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|74.984650836987|74.984650836987|74.984650836987|74.296559689887|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.562869393872|73.562869393872|73.082081410672|-76.188282136856|-76.188282136856|-76.188282136856|-76.426980050337|-76.883126615903|-76.883126615903|-77.011804129704|-77.785343092927|-78.571767085403|75.935121769849|75.935121769849|75.935121769849|75.935121769849|75.935121769849|75.935121769849||75.935121769849|75.075689787273|75.038237064833|75.038237064833|75.038237064833|75.038237064833|74.904120302194|74.904120302194|74.439026355737|73.634248275643|73.634248275643|73.634248275643|73.416260952293|72.674735222193|72.650104758588|72.650104758588|72.387221716502|72.387221716502|72.387221716502|72.387221716502|72.387221716502|72.387221716502|72.268439569726|72.268439569726|72.268439569726|71.559373739311|71.520503681313|71.520503681313||71.520503681313|71.128615981353|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|70.867439431325|70.867439431325|70.867439431325|70.867439431325|70.620484425376|70.301650870454|69.555442665033|68.938695422432|68.938695422432|68.930420500286||68.930420500286|68.850121555892|68.850121555892|68.850121555892|68.850121555892|68.850121555892|68.656805950367|68.262007137099|67.900318681929||67.900318681929|67.900318681929|67.900318681929|67.900318681929||67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.719222083177|67.719222083177|66.860950904711|66.860950904711|66.860950904711|66.860950904711|66.58678823668||65.858654935694|65.552392914931|64.992462574013|64.992462574013|64.639957466135|64.114396879418|63.856548544813|63.566055135648|63.059948635013|62.648834122454|62.619528448351|62.619528448351|62.619528448351|62.517948428534|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|62.312831091625|-64.723093201085|-64.723093201085|-64.723093201085|-64.723093201085|-64.723093201085|-64.723093201085|-64.723093201085|-64.723093201085|-64.723093201085|-64.783438127752|-64.982153593959|63.022004023141|63.022004023141|63.022004023141|63.022004023141|63.022004023141|63.022004023141|63.022004023141|63.022004023141|62.729173968177|62.180470076582|62.180470076582|62.180470076582|61.826631324579|61.188896780864|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001||60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.881427429001|60.526604748311|60.526604748311|60.526604748311|60.526604748311|60.526604748311|59.946226650413
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||220.91381993792|214.57090934671|-225.75894199585|-225.75894199585|-225.75894199585|-225.75894199585||-226.05888852042|-226.05888852042|-230.12209011627|-230.70930701487|-230.70930701487|-230.70930701487|-235.58228292723|217.61046780194|216.56110581916|215.95481422263||215.95481422263|213.58497408004|213.58497408004|213.58497408004|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-226.41376717591|-228.63808179457||-230.29231225737|-233.47534986876|-236.85482582938|-240.45925929691|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.29089883891|-241.6502105326|-241.6502105326|-241.6502105326|-241.6502105326|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-247.69133811475|-247.85787005426|-252.2433993846|-252.2433993846|-252.91724725562|-252.91724725562|-252.91724725562|-255.86616678391|-255.86616678391|-258.98685211776|247.45433715735||247.45433715735|247.45433715735|247.45433715735|247.45433715735|247.45433715735|244.10093332832|238.22326094911|235.31667626074|235.31667626074|235.31667626074|235.31667626074|235.31667626074|231.91741342203|231.65149897872|231.65149897872|231.27999856007|230.93989284882|230.93989284882|230.93989284882|229.37821227587|227.2502427794|226.20860478364|221.46678200787|220.99697071784|220.30927654629|216.97697275353|215.12707526075|215.12707526075||215.12707526075|215.12707526075|215.12707526075|215.12707526075|215.12707526075|209.79446727456|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597||-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-224.9046463047|214.06853077012||214.06853077012|214.06853077012|214.06853077012|214.06853077012||214.06853077012|214.06853077012|214.06853077012|214.06853077012|213.24892480724|213.20825680487|210.53694607143|198.94994519954|197.60338721753|197.60338721753|197.58992606623|197.58992606623|197.0865876037|194.5589744699|194.5589744699|193.41825229986|193.41825229986|193.41825229986|193.41825229986|193.41825229986|193.41825229986||193.41825229986|193.41825229986|193.41825229986|192.87643738679|192.87643738679|192.87643738679|190.54027388816|184.62347072273|184.62347072273|184.62347072273|184.62347072273|184.62347072273|184.62347072273|184.62347072273|-194.77911610065|-194.77911610065|-194.77911610065|-194.77911610065|-194.77911610065|-197.03215437095|-197.03215437095|-198.53378327865|-201.07975126393|-201.5825047613|-203.42612257277|-206.42457951744|-208.5269752629|-208.5269752629|-208.5269752629|-210.38865478906|-210.38865478906|-210.38865478906|-210.38865478906|-210.38865478906|-210.38865478906|-211.85489451524|-214.3543237805|-218.20424928926|-220.09597590821|-220.09597590821|-220.09597590821|-221.75053790827|-222.2596650744|-222.2596650744|-224.62948032491|-228.40550330972|-228.40550330972|-231.91998401058|-236.24942308413|222.27478075621|222.27478075621|222.27478075621|222.27478075621|221.99632873234|221.99632873234|221.99632873234|221.99632873234||221.99632873234|219.54925028148|216.70305322345|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-229.63530937503|-233.23200709368|-233.95723837774|226.41736121035|226.41736121035|226.41736121035|226.41736121035|226.41736121035
00339|7965|/equities/centurylink|SnP500/R1000VALUE||-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124||-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2317813342577|-1.2406041064643|-1.2406041064643|-1.2406041064643||-1.2406041064643|-1.2856711655616|-1.3207457495794|-1.3763841537486|-1.3831903644858|-1.3831903644858|-1.412989279568|-1.4385707391829|-1.4385707391829|-1.4385707391829|-1.4385707391829|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336||-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.482816381992|-1.482816381992|-1.5036848736484|-1.56604617997|-1.56604617997|-1.56604617997|-1.56604617997|-1.5894957202892|-1.615550824693|-1.638945363949|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.7189045478457|-1.7293383070224|-1.7631537393721|1.4571642383609||1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4257380746773|1.3705665611669|1.3705665611669|1.3705665611669|1.3011850806789|1.2992408381956|1.2992408381956|1.2708231924924|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606||1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.6551050901854|-1.6773390108175|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.7555388129083|-1.806709763775|-1.8510663612791|1.4614672025084||1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084||1.4538524305423|1.4437249342159|1.4235832801081|1.358425927451||1.3561551146952|1.3561551146952|1.3561551146952|1.3561551146952|1.300172394431|1.288222636603|1.288222636603|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.0960738069222|0.97230426541142|0.969386432535|0.969386432535|0.969386432535|0.969386432535|0.969386432535||0.969386432535|0.969386432535|0.969386432535|0.96154055106038|0.92588767357071|0.92588767357071|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5784696534857|-1.5947155817037|-1.5947155817037|-1.6390783636311|-1.6506649583705|-1.6506649583705|-1.6506649583705|-1.6506649583705|-1.6506649583705|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6915284893658|-1.6915284893658|-1.6915284893658|-1.7450315910077|-1.80781287148|-1.8320143707858||-1.8610930360866|-1.8610930360866|-1.8610930360866|-1.8637021081634|-1.8637021081634|-1.8637021081634|-1.8637021081634|-1.8637021081634|-1.9493912742081|-2.0426570028665|-2.1007300053043|-2.1380333408165|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||-97.813791063344|-97.813791063344|-97.813791063344|-98.560321148806|-98.692477453396|-98.692477453396||-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396|-98.692477453396||-98.692477453396|-98.692477453396|-99.919696424454|-100.0770407744|-100.0770407744|-100.0770407744|-100.0770407744|-100.0770407744|-100.0770407744|-100.0770407744|-100.29476749321|-101.57110569403|-101.57110569403|-101.57110569403|-102.0459481602|-102.58620547336||-102.58620547336|-102.58620547336|-103.3831403419|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.63629163981|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-105.91834727905|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|99.007813755787|97.938350532423||97.938350532423|97.342615602161|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.467387477154|96.467387477154|96.467387477154|96.467387477154|96.467387477154|96.467387477154|95.927376313998|94.7976518158|94.7976518158|94.263503339983|93.991484039479|93.991484039479|93.879425015111|92.731030744601|92.479041077375|92.479041077375||92.479041077375|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461||92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461||92.340570142461|92.340570142461|92.340570142461|92.112148791102||91.850052442316|91.582624776574|91.582624776574|91.224585594306|-96.91870602083|-96.91870602083|-96.91870602083|-96.91870602083|-96.91870602083|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005||92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|90.874298254574|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-96.199521091547|-96.706566031292|-96.706566031292|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-98.421601509356|-99.070344906971|-99.070344906971|-99.070344906971|-100.09866230075|-100.09866230075|-100.09866230075|-100.13851178559|-100.87946164246|-101.45551127455|-101.57615447897|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.578086971946|95.578086971946|95.578086971946|95.578086971946||95.578086971946|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|93.814087083563|93.060848996963|93.060848996963|93.060848996963|93.060848996963|93.060848996963|93.060848996963|93.060848996963|92.517052966054
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||145.82134862636|144.53939655859|142.08140919708|142.08140919708|142.08140919708|142.08140919708||142.08140919708|142.08140919708|142.08140919708|141.20767098558|-150.66290689135|-150.66290689135|-150.66290689135|-150.66290689135|-150.66290689135|-150.66290689135||-150.66290689135|-150.66290689135|-150.66290689135|-150.66290689135|-150.66290689135|-150.66290689135|-153.68093644938|-153.81632815894|-153.81632815894|-153.81632815894|-153.81632815894|-153.81632815894|-153.81632815894|-153.81632815894|-153.81632815894|147.22063922||147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|146.46002641334|145.89504396268|145.39616056889|143.00129409862|141.09894420571|141.09894420571|139.75799827518|139.1166623427|138.02515230842|138.02515230842|138.02515230842|138.02515230842|138.02515230842|137.20577463251|136.58530928406|136.38645391236|134.1705024482|-143.80217369044|-143.80217369044|-143.80217369044|-143.80217369044|-143.80217369044|-143.80217369044|-144.39957012561|-145.87079836955|135.59754024877|135.59754024877|135.59754024877|135.59754024877|135.59754024877|135.59754024877|135.59754024877||135.59754024877|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|133.06762509748|133.05713631691|133.05713631691|132.15153733427|130.99665833911|130.99665833911|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544||-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.40525639723|-144.93103230897|-144.93103230897|-144.93103230897|-145.62892122736|133.31114099656|133.31114099656|131.7262294694|131.7262294694|131.41436992705|131.41436992705|131.12987344597|129.7609708346|-140.14915165703|-140.14915165703|-140.14915165703|-141.04266955898||132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503||132.33821135503|132.33821135503|132.33821135503|132.33821135503||132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|124.46584946294|123.80810255646|123.80810255646|123.43789603577|123.36841569856|123.36841569856|123.36841569856|123.28835959915|120.59483989613|119.37103869465|119.37103869465|116.4556820396|116.4556820396|116.4556820396||116.4556820396|116.4556820396|116.25853268343|115.14448543873|114.53998477024|114.36720686006|111.89210635546|111.89210635546|111.89210635546|111.89210635546|111.89210635546|111.89210635546|111.89210635546|111.89210635546|-121.65821302887|-121.65821302887|-121.65821302887|-121.65821302887|-121.65821302887|-122.26501788028|-122.26501788028|-123.4022434964|-125.16693801508|-128.70603857686|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.58418124369|118.57812292754|118.57812292754|118.57812292754|-129.16619229391|-129.16619229391|-129.17576858815|-131.15698869821|-133.82208016842||-133.9160136172|-133.9160136172|-135.02012627571|-135.02012627571|-135.02012627571|-135.02012627571|-135.10277878759|-135.10277878759|-136.51586550604|-137.16603744175|-137.65595126313|-138.44511238344|-138.44511238344|-140.1256724067|132.00233008436|132.00233008436|132.00233008436|132.00233008436|132.00233008436|132.00233008436|130.35438431841|130.35438431841|130.35438431841|130.35438431841|130.35438431841|130.35438431841
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||14.3273626684|14.3273626684|14.265853458298|14.265853458298|14.265853458298|14.265853458298||14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298||14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298||14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.265853458298|14.147059605798|13.786521954411|13.786521954411|13.786521954411|13.520580021401|-15.449896075495|-15.449896075495|-15.449896075495|-15.449896075495|-15.449896075495|-16.583496175616|-16.793365388089|-16.793365388089|-16.793365388089|-16.793365388089|-16.793365388089|-16.793365388089|-16.793365388089|-16.898739396392|-17.234165110534|-17.234165110534|-17.234165110534|-17.234165110534|-17.234165110534|-17.234165110534|15.8090254118|15.8090254118|15.8090254118|15.8090254118|15.8090254118|15.8090254118|15.8090254118||15.8090254118|15.8090254118|15.8090254118|15.8090254118|15.8090254118|15.8090254118|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.606844882838|15.459717093433|15.408725150972||15.408725150972|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.272325516763|15.169528326528|14.925032016455|14.628646078837|14.414606985264|14.314947689114|14.314947689114|14.314947689114|14.314947689114||14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114||14.314947689114|14.314947689114|14.314947689114|14.314947689114||14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|13.850775547092|12.610917112634|12.323574460662|12.156749527893|11.928332957119|11.618147594498|11.526830442268|11.115367208939|10.888185645718|10.506873026577|10.412065430295|10.412065430295|10.175055643308|10.175055643308|10.175055643308||10.175055643308|10.175055643308|10.175055643308|10.175055643308|10.175055643308|10.175055643308|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|-10.96501601967|-10.96501601967|-10.96501601967|-10.972517848376|-11.081131167284|-11.087368641817|-11.265964625636|-11.568571910107|-11.590912934634|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.794452374377|-11.794452374377|-11.964430082109|-11.964430082109|-11.964430082109|-11.964430082109|-11.964430082109|-12.187145220203|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857||-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.344356576637|-12.344356576637|-12.383173456938|-12.594081392058|-12.651201502226|-12.801890655515|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.698335883692|11.667039868649|11.582725140208
00343|8945|/equities/macys|SnP500/R2000VALUE||-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281||-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.878610788396||-19.982344506638|-20.133110336084|-20.344516970072|-20.396334391305|-20.396334391305|-20.396334391305|-20.396334391305|-20.435938125925|-20.4627864944|-20.4627864944|-20.4627864944|18.628314717129|18.628314717129|18.628314717129|18.628314717129|18.628314717129||18.477294744733|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.990428583583|-20.119139497614|-20.119139497614|-20.189421566699|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.69922861973|-20.907564427229|-21.160071242488|-21.554300443789||-21.554300443789|-21.554300443789|-21.554300443789|19.330565920979|19.330565920979|19.330565920979|19.330565920979|19.330565920979|19.206068558348|19.206068558348|19.101742685782|18.721937326311|18.564119896917|18.564119896917|18.417356157334|18.406850016287|18.406850016287|18.406850016287|18.406850016287|-19.970443977062|-20.115938254135|18.10748425146|18.10748425146|17.883813620199|17.883813620199|17.883813620199|17.883813620199|17.883813620199||17.883813620199|17.883813620199|17.807658252551|17.807658252551|17.807658252551|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.576265588175|-19.578350454316|-19.797610501167||18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322||18.408347105322|18.188163412211|18.161203276226|18.161203276226||18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|15.396903243821|15.396903243821|15.396903243821|15.396903243821|15.396903243821|14.445447355686|13.93744220356|13.684935459604|13.01326183159|12.968225029747|12.968225029747||12.963583287972|12.690472802726|12.690472802726|12.022192170451|11.902713698624|10.853570375705|-12.157881371444|-12.157881371444|-12.356034667697|-12.78795518633|-13.297727847058|11.700578842036|11.700578842036|11.700578842036|11.19008743484|10.878718655285|10.878718655285|10.785242973629|10.670825837788|10.550639972353|-11.776719374366|-11.776719374366|-11.776719374366|-11.776719374366|-11.776719374366|-11.776719374366|-11.776719374366|-11.776719374366|-11.776719374366|-11.961355203729|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-11.970437199892|-12.009930247534|-12.019975985113|-12.019975985113|-12.091084044314|-12.424538233917|-12.53206438824|-12.791538342331|-12.874486667684|-12.958497038069|-12.958497038069|-13.010585456626|-13.258705834035|-13.587451011477||-13.717723986107|-13.835803875877|-13.865567894075|-13.865567894075|-13.865567894075|-13.925075022483|-14.301472734637|-14.324136335791|-15.195151681305|-16.374657280579|-16.532130381945|-16.611811688082|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|15.044293691647|14.949375837835
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||27.107458316239|27.107458316239|27.107458316239|27.107458316239|27.107458316239|27.107458316239||27.107458316239|27.039555368317|27.039555368317|27.039555368317|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833||27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|-27.424681455639||-27.424681455639|-27.431704794364|-27.431704794364|-27.868188941043|-27.868188941043|-27.868188941043|-28.02532440591|-28.02532440591|-28.216193691096|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.360880849018|-28.360880849018|-29.208644863913|-29.424416326067|-29.424416326067|-29.424416326067|-29.424416326067|-29.424416326067|-29.424416326067|-29.467798449107|-29.467798449107|-30.021720278603|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.098080694531|28.079579631327|27.689299150571|27.234778347131|26.973920016948||26.703521257709|26.178235355805|26.178235355805|26.028040161608|25.768043212535|25.768043212535|25.487574555744|25.380610759908|25.062368931433|24.99930303854|24.681137702667|24.260431022339|23.446590338473|23.170100435421|23.126247328502|23.126247328502|22.988303098394|22.857026951403|22.857026951403|22.857026951403|22.593269475817|22.593269475817|22.593269475817|22.088633043368|21.932159921051|21.932159921051|-23.745457058992|-23.745457058992||-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.77772912035|-24.108032745891|-24.679062545781||-24.679062545781|-24.679062545781|-24.783403066004|-25.312520719463|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595||-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595||-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.671495346355|-25.671495346355|-25.671495346355|-26.035361400498|-26.787473165606|-27.052416240151|-27.052416240151|-27.052416240151|-27.052416240151|-27.052416240151|-27.052416240151|-27.052416240151||-27.052416240151|-27.052416240151|-27.052416240151|-27.052416240151|-27.052416240151|-27.37126962564|-27.37126962564|-27.37126962564|-27.49724411326|-27.672494616303|-27.85999320855|-28.503881283494|-29.280703151643|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.805581568228|26.763978850562|26.464976085246|25.82664009048|25.409600214974|24.536777872527|-26.686320168459|-26.686320168459|-26.686320168459|-26.686320168459|-26.686320168459|-27.18216594798|-27.414271867492|-27.414271867492|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215|25.77952845215||25.331371017289|24.68710104182|24.62538980063|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.596824436744|24.25663604334
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||-174.58383169721|-174.58383169721|-174.58383169721|-177.2609268885|-181.65547103144|-182.80852410314||-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314||-182.80852410314|-182.80852410314|-182.80852410314|-183.50090256794|-185.59387321363|-185.59387321363|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-187.48430066846|-187.48430066846||-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-188.23644813721|-193.50327920057|-196.72119430916|-196.72119430916|-196.72119430916|-198.54852956552|-199.26303512478|-199.26303512478|-199.26303512478|-199.26303512478|-207.68003709475|-211.88196490331|-211.88196490331|-212.31123146378|-212.31123146378|-212.31123146378|-212.31123146378|-212.31123146378|-214.44581290708|-218.23200979747|-219.63112545585|205.79014104305|205.79014104305|205.79014104305|205.79014104305|205.79014104305|205.79014104305|205.79014104305|203.1962633497|200.84362818207|194.38185995382|189.66809037838||189.29708129802|189.29708129802|189.29708129802|189.29708129802|187.32453019794|185.39947698046|183.53386304036|181.76817573061|180.29686253325|178.34853673263|176.61343050316|173.13881821451|168.12312894195|167.07547766302|167.07547766302|165.00607730651|162.58564813163|162.48016842236|160.91073807996|159.89528758472|159.89528758472|159.89528758472|159.89528758472|159.19920039117|159.05130307726|159.05130307726|159.05130307726|159.05130307726||159.05130307726|158.09033878702|157.50658045736|157.50658045736|157.50658045736|156.61548371808|156.1236409666|154.67801410792|154.67801410792|153.90036112901|153.90036112901|153.90036112901|153.90036112901|151.8420726683|149.66452152489|148.20057648816|146.43537107219|145.73049227461|145.73049227461|145.73049227461|145.73049227461|145.73049227461|145.73049227461|145.73049227461||145.73049227461|145.14355958316|145.14355958316|145.14355958316|145.14355958316|145.14355958316|145.14355958316|145.08451963369|143.88499493667||143.88499493667|143.88499493667|143.88499493667|143.88499493667||143.88499493667|143.88499493667|143.88499493667|141.1750153973|-153.68731234803|-153.68731234803|-153.68731234803|-153.68731234803|-153.68731234803|-154.86201819594|-154.90057329795|-155.40035793143|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124||-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-155.92700933124|-157.56917713644|144.01586187488|144.01586187488|144.01586187488|144.01586187488|143.33309885829|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-154.55090148836|-155.00731540157|-158.48812564692|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|147.51155153386|145.5698694786|145.5698694786|145.5698694786|144.99318722448|140.81632178317|138.80077078708|138.80077078708||138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|138.80077078708|137.56980072534|135.95017599039|134.47284247006|131.18999959909|131.18999959909|129.24222757511|126.70287419754|126.70287419754|124.66693743313|124.66693743313|122.31992614098
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||211.24833246575|208.24814294561|207.6748509791|207.6748509791|207.6748509791|207.6748509791||207.6748509791|207.6748509791|207.6748509791|207.6748509791|207.6748509791|207.6748509791|207.6748509791|207.6748509791|207.06441724593|205.18934205169||203.98410662671|202.92585190733|202.92585190733|202.92585190733|202.92585190733|202.92585190733|202.92585190733|202.92585190733|-209.43687676924|-209.43687676924|-209.43687676924|-209.43687676924|-209.43687676924|-209.43687676924|-209.43687676924|-211.90796912312||204.3651628778|204.3651628778|204.3651628778|203.24852353175|203.12835503772|202.5520557955|201.91034746999|198.69982455432|198.52058809996|198.52058809996|198.25786949529|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.27214155862|-206.96404298886|-207.01116725189|-208.31379202982|-208.42910441505|-208.42910441505|-208.42910441505|-208.42910441505|-208.42910441505|200.83864822487|200.83864822487|200.83864822487||200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|199.78072526831|199.19691401475|197.77101994613|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|196.13120645807|196.13120645807|195.91628683193|193.80756588097|192.90543472384|192.90543472384||192.90543472384|191.46659715545|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|191.86947996669|191.86947996669|190.9125146578|190.9125146578|189.58729874625|189.58729874625|-196.32541981307||-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307||-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307||-196.32541981307|-196.32541981307|-196.87423897416|-198.45256692205|-198.45256692205|-198.45256692205|-203.17019687461|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207|194.07941077207||192.14601498681|192.07367810349|192.07367810349|192.07367810349|192.07367810349|192.07367810349|192.07367810349|192.07367810349|190.79741021373|189.39767754054|187.49409222576|-194.82117793342|-194.82117793342|-194.82117793342|-194.82117793342|-194.82117793342|-194.82117793342|-194.82117793342|-194.82117793342|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-196.25964664343|-197.09631775621|-199.2359860575|191.91556571413|191.91556571413|191.91556571413|191.91556571413|191.91556571413|191.91556571413|191.91556571413|191.38229479711|191.14430359941|191.14430359941|191.14430359941|190.6751976978|189.95532456709|189.95532456709|189.95532456709|189.95532456709|189.95532456709|189.95532456709||189.95532456709|189.95532456709|189.95532456709|188.22314284989|187.50599229279|186.68776127964|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684|185.63886214684
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||-565.47687425446|-565.47687425446|-565.47687425446|-565.47687425446|-567.42594976741|-567.42594976741||-567.42594976741|-567.42594976741|-571.1924402093|-571.1924402093|-571.1924402093|-571.1924402093|-572.9543653964|-579.76147782349|-579.76147782349|-582.13819196322||-582.13819196322|-582.13819196322|-582.13819196322|-582.13819196322|-582.13819196322|-582.13819196322|-586.99162713795|-588.54645582602|-592.09376235986|-595.19834747341|-597.44405361887|-597.44405361887|-597.44405361887|-598.60080461233|-600.38279776804|-609.10039698233||-609.10039698233|-609.10039698233|-610.58542237403|-611.8754923622|-615.73420999229|-619.52619062728|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-623.52710929739|-625.60895719123|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|585.31791485004|585.31791485004|585.31791485004|585.31791485004|585.31791485004||585.31791485004|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|577.23854061835|571.83697845398|568.35219353502|552.5107956867|543.65781497741|534.26539378458|526.19681544098|523.06756077643|517.26842012269|512.97380881687|508.80772085146|508.80772085146||508.80772085146|506.2284209399|506.2284209399|504.5598343219|504.5598343219|495.51148312243|491.88748775756|491.58278397758|490.25255751647|490.25255751647|490.25255751647|490.25255751647|490.25255751647|490.25255751647|484.23471468783|484.23471468783|484.23471468783|484.23471468783|484.23471468783|484.23471468783|479.02772118092|478.64152974627|478.64152974627|478.64152974627||478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627||478.64152974627|478.64152974627|478.64152974627|477.49141766784||472.3382508728|469.76504403991|469.76504403991|469.76504403991|467.64217774567|467.64217774567|465.78104927471|460.62725398199|456.20863031961|449.12763971331|443.82542893759|443.82542893759|443.82542893759|443.82542893759|443.82542893759|443.82542893759|440.10069785137|440.10069785137|436.84001217969|436.78223399197|436.61192299564||435.88258598124|435.88258598124|434.93806197707|434.93806197707|434.93806197707|434.93806197707|434.93806197707|426.37286088272|424.18658260412|424.18658260412|417.64597875881|411.14161790529|410.61968299096|410.61968299096|408.15575738687|391.69696072228|-428.76566045951|-428.76566045951|-428.76566045951|-434.18517598257|403.9644794808|403.9644794808|403.9644794808|403.9644794808|403.9644794808|403.9644794808|403.9644794808|402.12622384172|402.12622384172|402.12622384172|402.12622384172|-434.35473684262|-434.35473684262|-434.35473684262|-434.35473684262|-434.35473684262|-434.35473684262|-434.80205571276|-434.80205571276|-434.80205571276|-434.80205571276|-434.80205571276|-434.80205571276|-434.80205571276|-442.31282591402|-450.90368752546|-451.57243119419|-455.03130172293|-456.48256411597|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969||-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-459.39101817969|-461.28890935981|-464.31535002366|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819|439.41216941819
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||65.961953600904|64.106063693387|-68.724811346451|-68.724811346451|-68.724811346451|-68.724811346451||-69.464575664398|-69.464575664398|-70.680214860634|65.382294917593|65.382294917593|65.382294917593|65.382294917593|65.382294917593|65.382294917593|65.382294917593||65.382294917593|65.269225618661|65.269225618661|65.269225618661|-70.269774550313|-70.269774550313|-70.269774550313|-70.269774550313|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-72.310304591765||-72.310304591765|-72.310304591765|-72.953670022344|-73.253524671501|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-74.183903634705|-74.215446618042|-74.657273261093|-74.657273261093|-74.657273261093|-75.411413581661|-76.783046418654|-76.783046418654|-76.783046418654|-76.789972189505|-76.789972189505|-76.789972189505|-77.60802478388|-77.60802478388|-78.59947098179|-79.389414134769|74.262807710952|74.262807710952|74.262807710952|74.262807710952|74.262807710952|74.262807710952|74.262807710952||74.262807710952|73.301981804721|73.301981804721|73.301981804721|73.301981804721|73.301981804721|-77.989285279851|-77.989285279851|-77.989285279851|-77.989285279851|-78.477138520988|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|73.170096594002|72.950582064113|72.950582064113|72.20676330827|71.102786851176|70.748653650558|70.24961498079|70.063740250753|70.063740250753||70.063740250753|70.063740250753|70.063740250753|70.063740250753|70.063740250753|70.063740250753|70.063740250753|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|65.514231593577|65.514231593577|64.279140586288|63.998224256724|63.998224256724|63.998224256724||63.998224256724|63.998224256724|63.998027799626|-67.797983967525|-67.797983967525|-67.797983967525|-67.797983967525|-68.509846620276|65.334317039192||65.334317039192|65.334317039192|65.334317039192|65.334317039192||65.334317039192|65.334317039192|65.334317039192|65.334317039192|65.334317039192|65.334317039192|64.870909821921|62.203786147892|61.757540452546|61.333936837057|60.927709105655|60.290787488271|60.176984979101|59.142206617404|59.101163489078|58.085570448477|57.523901431451|57.523901431451|56.703186398284|56.703186398284|56.703186398284||56.703186398284|56.703186398284|56.703186398284|56.572429424675|55.996866603859|55.909018406347|54.535020070027|52.266689517709|52.228263248572|52.117116202995|52.117116202995|51.405406782015|51.382663728994|51.382663728994|49.845736611995|48.028320856793|-52.115165945484|-52.115165945484|-52.115165945484|-52.115165945484|-52.115165945484|-53.537611015286|-53.537611015286|-54.071235241323|-54.661094839738|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.358381809759|-55.460511699835|-56.353969902971|-56.353969902971|-56.353969902971|-56.353969902971|-56.353969902971|-56.556631453809|-56.931813328329|-57.318124233421|-58.236543218699|-58.236543218699|-58.236543218699|-58.386156868501|-58.991983466143|-58.991983466143|-59.551648939974|-60.249351735624|-60.249351735624|56.512676500168|56.512676500168|56.512676500168||56.512676500168|-59.697055642935|-59.697055642935|-59.697055642935|-59.697055642935|-59.697055642935|-60.124249524829|-60.124249524829|-60.124249524829|-60.130834017592|-60.427592818822|-61.017881571017|-62.146534587236|-62.336089818678|-62.336089818678|-62.455101137914|-62.799114160187|58.929453110665|58.929453110665|58.929453110665|58.929453110665|58.929453110665|58.929453110665|58.929453110665|58.929453110665|58.929453110665
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||-455.23337568492|-455.23337568492|-455.23337568492|-459.05439468224|-459.05439468224|-459.05439468224||-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224||-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-460.4757013939|-462.98265841864||-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-465.5118544197|-474.28427448271|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-478.99546851961|-481.56607436966|-482.53230539771|-486.35128287882|-486.35128287882|-487.61720911232|-492.17377923558|-494.35530083522|-494.64762931567|-494.64762931567|-494.64762931567|469.90201233012|469.90201233012|469.90201233012||469.90201233012|469.90201233012|469.90201233012|469.90201233012|469.90201233012|469.90201233012|469.58058810877|465.36952416816|462.47072392812|462.47072392812|462.47072392812|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|453.88867102657|453.88867102657|452.70656067569|-473.23190774677|-473.23190774677|-473.23190774677||453.72665180012|452.2682300546|446.51274829201|443.49717731047|443.49717731047|443.49717731047|443.49717731047|443.49717731047|442.21415702534|442.21415702534|442.21415702534|438.31046710227|435.25050137015|427.08194237254|425.14441851074|425.14441851074|425.14441851074|425.14441851074|425.14441851074|424.36270500217|418.05688705482|415.08043840238|414.28740285318|414.28740285318||414.28740285318|413.11932768735|411.90259794042|411.90259794042|411.90259794042|411.90259794042|411.90259794042|411.90259794042|411.90259794042||411.90259794042|411.37177291231|409.27045372147|408.66579106802||408.57670226091|407.72466181523|407.72466181523|407.72466181523|407.38077857674|407.38077857674|407.38077857674|407.38077857674|403.1731042617|400.15277899025|400.15277899025|400.15277899025|400.15277899025|400.15277899025|400.15277899025|400.15277899025|397.66641445422|397.20726755222|396.93460297138|396.93460297138|396.93460297138||395.84927945171|391.53226518668|384.96474764124|383.20026315335|381.29201131892|381.29201131892|381.29201131892|376.0562634582|371.48277760817|370.55012195721|369.68289511088|-389.47430680544|-389.47430680544|-389.47430680544|-389.47430680544|-389.47430680544|-389.47430680544|-389.47430680544|-389.47430680544|-394.73089380563|-405.52535011167|-405.52535011167|-405.52535011167|-408.23262608708|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-409.58986496908|-411.24958749675|-411.24958749675|-411.24958749675|-411.24958749675|-411.24958749675|-414.26305925474|-417.50056714069|-420.81462043138|-422.1267931551|403.97791822218|403.97791822218|403.97791822218|403.97791822218|403.97791822218|403.97791822218|403.46962396595|402.49097656644|400.94246487525|400.11617759484|400.11617759484|400.11617759484||400.11617759484|400.11617759484|400.11617759484|393.55087135917|389.74262840093|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234|387.66531311234
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.271547326827|-17.271547326827||-17.358063602209|-17.383948431809|-17.420776590594|-17.580028888129|-17.598089081869|-17.675654047976|-18.040230040413|-18.040230040413|-18.040230040413|-18.040230040413||-18.054717976835|-18.054717976835|-18.054717976835|-18.137187170747|-18.189774824959|-18.189774824959|-18.450028447952|-18.488100709693|-18.488100709693|-18.488100709693|-18.527514685426|-18.527514685426|-18.527514685426|-18.527514685426|-18.597239766147|-18.597239766147||-18.597239766147|-18.695871867103|-19.076990910551|-19.233879111631|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|18.298995286802|18.298995286802|18.298995286802|18.298995286802|18.298995286802|-19.124793806386|-19.124793806386|-19.124793806386|-19.134770489083|-19.145856963646|-19.210397202717|-19.525718113831|-19.608298722297|-19.770432727635|-19.922657084797|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144||19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|18.903216658523|18.69429706036|18.635168006011|18.544047971207|18.544047971207|18.544047971207|18.544047971207|18.544047971207|18.544047971207|18.362553750628|18.346686108931|18.346686108931|18.346686108931|18.327429700808|17.961588675133|17.727770070959||17.727770070959|17.727770070959|17.609783434149|17.609783434149|17.609783434149|17.581333251593|17.581333251593|17.581333251593|17.581333251593|17.581333251593|17.581333251593|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-19.094171532351||-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.67742863474|-19.787565128067||-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067||-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067||-19.787565128067|-19.787565128067|-20.072050468003|-20.072050468003|-20.072050468003|-20.072050468003|-20.072050468003|-20.072050468003|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-20.213241097028|-21.656379696059|-21.710095637817|-21.710095637817|-21.710095637817|-21.710095637817|-21.710095637817|-21.710095637817|-21.710095637817|-21.710095637817|-21.950844554154|-21.950844554154|-21.950844554154|-21.950844554154|-21.950844554154|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402||-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.460052644402|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|-22.501432746573|20.451014208302|20.451014208302|20.451014208302|20.451014208302|20.451014208302
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526||-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526|-71.608427487526||-71.608427487526|-71.608427487526|-71.608427487526|-71.995453181977|-71.995453181977|-71.995453181977|-71.995453181977|-72.508830019143|-72.508830019143|-72.508830019143|-74.131524488999|-74.131524488999|-74.131524488999|-74.131524488999|-74.2579136134|-75.129908694251||-75.80101006718|-76.669452595397|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.404015677526|72.404015677526|72.404015677526|72.404015677526|72.142992881641|72.142992881641|72.142992881641|72.142992881641|72.142992881641|72.142992881641|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.563280568829|-76.718090572082|-77.128438885701|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|71.941748007354||71.941748007354|71.234163876172|70.763516977756|66.032798320418|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.411232688067|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975||-69.638506677975|-69.638506677975|-69.638506677975|-69.773419732569|-69.773419732569|-69.773419732569|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.694816332834|64.466515573944|63.748814301453|-68.038704668262|-68.038704668262|-68.038704668262|-68.038704668262|-68.038704668262|-68.564584505535|-69.157872690069||-69.590170205507|-69.590170205507|65.805341291358|65.805341291358|65.805341291358|65.805341291358|65.805341291358|65.805341291358|65.546492205648||65.233533540539|65.233533540539|65.233533540539|65.233533540539||65.233533540539|65.233533540539|65.233533540539|65.233533540539|65.233533540539|65.233533540539|65.233533540539|64.854206154934|64.099375570158|64.099375570158|64.099375570158|64.099375570158|63.644864440339|63.372073889195|63.128618257068|63.128618257068|63.128618257068|63.128618257068|63.128618257068|63.128618257068|63.128618257068||62.861518454577|62.587584974887|62.587584974887|62.587584974887|62.587584974887|62.587584974887|62.197871210975|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-65.388698780044|-66.257998161299|-66.803220710792|-66.803220710792|-66.803220710792|-66.803220710792|-67.310800510025|-69.181999795277|-70.098083563596|-70.098083563596|-70.360093297726|-73.40621480916|-73.774177445019|-74.715729913276|-78.117249950026|-78.117249950026|-78.117249950026|-78.581385595108|-78.879594783545|-79.363442293539|-80.645488809363|-81.446099677368|-82.221776554633|-82.877531234477|-83.027255791265|-83.534571245666|-83.534571245666|-83.743102161748|-83.743102161748|-83.743102161748|-83.743102161748|-83.935372261185|-83.935372261185|-84.084073494959||-85.091664240531|-85.091664240531|-85.091664240531|-85.091664240531|-85.091664240531|-85.091664240531|-85.32575832227|-85.93500853489|-86.516680303659|-87.678529703447|-88.507810340799|-89.137569995365|-89.722298723284|-89.784224516621|-90.260611459638|-90.260611459638|-90.609812593789|-90.609812593789|-90.609812593789|86.130864369605|86.130864369605|86.130864369605|86.130864369605|86.130864369605|86.130864369605|86.130864369605
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||-604.47090939323|-605.28431732169|-609.8566901853|-609.8566901853|-609.8566901853|-609.8566901853||-609.8566901853|583.70638503099|583.70638503099|583.70638503099|583.70638503099|583.70638503099|583.70638503099|582.37396663057|577.83964160666|575.97184503062||571.7028746868|565.53932690895|562.13964947719|562.13964947719|562.13964947719|562.13964947719|561.72203625596|561.72203625596|556.07393337794|549.75994360786|544.60051581972|541.52779481271|535.87809178408|535.15640500101|535.15640500101|535.15640500101||535.15640500101|535.15640500101|535.15640500101|535.15640500101|535.15640500101|534.032653099|527.40517770548|527.19331743126|527.19331743126|527.19331743126|526.818116102|519.23594339368|519.23594339368|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|515.51506414014|515.51506414014||515.51506414014|512.64618671821|512.36296408361|509.99468000934|508.40530987366|507.33300155603|507.33300155603|506.72886132093|505.79998534357|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|501.81072300595|496.74134899424|494.40769530719|493.85289034783|493.73877668314|488.51720707213|488.51720707213|488.51720707213|488.51720707213||488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|484.82609528739|482.37676291155|481.03861379279|479.05186939991|479.05186939991|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|465.41230189812||464.4270056355|462.80666167073|457.97614181796|457.97614181796|457.97614181796|457.97614181796|457.97614181796|457.97614181796|445.77128991329||-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248||-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248|-472.28812173182|444.42334839422|444.42334839422|444.42334839422|444.42334839422|444.42334839422|444.42334839422|444.42334839422|444.42334839422|444.42334839422|444.19520901605|444.19520901605|444.19520901605|444.19520901605|444.19520901605||444.19520901605|444.19520901605|444.19520901605|444.19520901605|444.19520901605|444.19520901605|444.19520901605|444.19520901605|440.10788842224|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|439.46724859442|437.64082682095|431.66388385043|431.66388385043|429.02154036198|429.02154036198|428.2172422479|425.58889991341|425.58889991341|425.58889991341|425.58889991341|425.58889991341|424.61978553913|424.61978553913|424.07365866924|420.83518745606|420.83518745606|419.49686423611|412.16291291263|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078|-428.61091801078||-434.53935788904|-438.38540070624|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|415.0848417846|414.15510035528|407.77290101596|406.61825180168|406.61825180168|406.61825180168|406.61825180168|406.61825180168|-419.50601547775|-419.50601547775|-419.50601547775|-423.50286828217
00353|7857|/equities/medtronic|SnP500/R1000VALUE||-80.29552796848|-80.29552796848|-80.29552796848|-80.29552796848|-80.991699997666|-81.262698479317||-81.262698479317|-81.262698479317|-82.55355339119|-82.835616642337|-83.55624088325|-83.763158205646|-83.763158205646|-83.763158205646|-83.763158205646|-83.763158205646||-83.858512220005|-84.046124468489|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.939027828006|-85.460472577179|-85.93991613163||-85.93991613163|-86.984233747736|82.32763169373|82.32763169373|82.32763169373|82.32763169373|81.85099318916|80.977770311903|80.834744434965|80.14027084842|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.754709929898|-84.17856801293|-85.105209459759|-85.105209459759|-86.642455752136|-86.749398213229|-87.413219219669|-87.580798420888|83.650346062226|83.650346062226|83.650346062226|83.650346062226|83.650346062226||83.650346062226|81.743159900819|-86.42147055242|-86.42147055242|-86.903299443959|-87.128106983766|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.63107201855|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152||-87.838049320152|-87.838049320152|-87.838049320152|-88.191719483193|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676||83.999073550676|83.023296402608|83.023296402608|83.023296402608|81.487548031977|80.593387990717|80.014600124098|79.959024842521|79.959024842521||79.959024842521|79.959024842521|79.959024842521|79.959024842521||79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|77.248911574969|76.68101448868|76.656682171803|76.430199480036|76.319164656922|76.319164656922|76.319164656922|76.319164656922|75.803514267918|75.584087956978|75.584087956978|75.105100222244|74.967602168867|74.759596943137||74.640103153914|73.925113682978|71.231238476692|70.867484534514|70.523312741664|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-75.174133913773|-75.617649759471|-76.512387502656|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-77.412086031086|-79.143427872268|-79.317298918113|-79.317298918113|-79.813795757675|-80.155050384097|-80.465612317779|-80.769847341885|-81.472883273617|-81.996096292498|-81.996096292498|-81.996096292498|-82.598439816372|-83.372157657297|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-84.363191085341|-84.363191085341|-85.076543085653||-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.562828956797|-86.021199688596|-86.706054565291|-87.271173553313|-87.285414903217|-87.285414903217|-87.285414903217|-87.285414903217|-88.436016101367|-88.509461317599|-89.058012337751|-90.610288349861|85.485013608669|85.485013608669|85.485013608669
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||69.603493507364|68.596662741743|68.181365035038|68.181365035038|68.181365035038|68.181365035038||68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|-71.821014276675|-71.821014276675||-71.821014276675|-71.821014276675|-71.821014276675|-72.219956150244|-73.023066987142|-73.200907695674|-73.603785396046|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|70.52382409915||70.52382409915|70.52382409915|70.52382409915|70.52382409915|70.52382409915|70.52382409915|70.277864009635|69.792902980134|69.254337136265|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-73.088402206785|-74.215250924643|-74.215250924643|-74.500836005272|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948||71.22638326948|70.557646924313|70.284248487099|70.284248487099|70.284248487099|70.284248487099|69.416428202886|69.416428202886|69.157142023795|68.858666019339|68.858666019339|68.858666019339|68.430748339772|68.430748339772|68.430748339772|68.430748339772|67.49249391675|66.875272222359|66.518359550723|66.432838138838|66.432838138838|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641||-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.695876993111|-70.154866869109|67.875118123426|67.875118123426|67.875118123426|67.875118123426|67.013286019844|66.80559942621|66.394553527766|66.276948064148|66.276948064148|66.276948064148|66.276948064148|66.276948064148||66.276948064148|66.166846302776|66.166846302776|66.1281152287|66.1281152287|64.945959042495|64.721621989084|64.189571159146|64.189571159146||64.189571159146|64.189571159146|64.189571159146|64.189571159146||64.189571159146|64.189571159146|64.189571159146|64.189571159146|64.189571159146|64.189571159146|64.189571159146|62.573414026656|62.160234436898|61.682670577266|61.195559221008|61.195559221008|61.195559221008|61.195559221008|60.831431454467|60.831431454467|60.607230349881|60.607230349881|60.345698275987|60.345698275987|60.345698275987||-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-62.973797891984|-63.158363811122|-63.158363811122|-63.158363811122|-63.642069595773|59.84802740344|59.84802740344|59.84802740344|59.84802740344|-63.376631465809|-63.376631465809|-63.376631465809|-63.376631465809|-63.376631465809|-63.376631465809|-63.376631465809|-63.376631465809|-63.376631465809|-64.248897039512|-65.476273284597|-66.237987962665|-66.237987962665|-66.237987962665|-67.524989727804|63.486189329526|63.486189329526|63.486189329526|63.486189329526|63.28687716844|62.706760352069|62.706760352069|62.247450026333|61.309174113151|61.309174113151|61.309174113151|61.309174113151|61.309174113151|61.309174113151|61.309174113151||61.221302832361|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.755591392107|60.456912358146|59.909348310741|59.849503875407|59.849503875407|59.47074715374
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||-1402.0047285546|-1402.0047285546|-1402.0047285546|-1407.2283916992|-1433.0292337781|-1441.1886573772||-1456.2735095532|-1462.288308412|-1477.9731543662|-1500.1031178518|-1500.1031178518|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768||-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1500.88242768|-1501.3778532134|-1501.3778532134|1406.7992939967|1406.7992939967||1406.7992939967|1406.7992939967|1406.7992939967|1406.7992939967|1406.7992939967|1397.0594911595|1388.6105213187|1384.5455580842|1346.6631630717|1346.6631630717|1329.8356637755|1180.906881734|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1309.2409766649|-1323.8405057561|-1352.522742127|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778||1258.1782668778|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1222.8398821448|1199.6284674113|1195.0530741419|1168.3382369988|1168.3382369988|1153.4997066914|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316||1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1140.0699344314|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594||-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1259.1443267023|1153.9680893559||1153.9680893559|1153.9680893559|1144.8317380105|1136.9580482018||1128.8508613917|1118.0870302356|1114.5005427639|1113.7787808512|1113.7787808512|1113.7787808512|1111.5780738299|1059.3131959112|1035.0845812859|1024.9858249097|1024.7549049365|1024.7549049365|1024.7549049365|1024.7549049365|1024.7549049365|1007.1930822033|1007.1930822033|1007.1930822033|989.14322304954|989.14322304954|988.70343858537||988.70343858537|988.70343858537|963.48825244915|963.48825244915|961.65113851771|957.99596006585|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1048.510877673|-1079.4298414302|-1097.0665128576|-1108.2727692776|-1117.3402812936|-1117.6670443193|-1126.3051073053|-1126.3051073053|-1126.3051073053|-1158.7200154111|-1158.7200154111|-1158.7200154111|-1158.7200154111|-1161.3648703678|-1162.8934350658|-1165.4143568331|-1168.1201187034|-1175.6890275632|-1187.0103921016|-1187.0103921016|-1187.0103921016|-1190.8222289698|-1190.8222289698|-1190.8222289698|-1192.0586896103|-1192.0586896103|-1192.0586896103|-1192.0586896103|-1192.0586896103|-1192.0586896103|-1192.0586896103|-1195.2274760318|-1205.1480080367|-1223.3413061302|-1245.74423535|-1245.74423535|-1245.74423535||-1245.74423535|-1245.74423535|-1245.74423535|-1245.74423535|-1245.74423535|-1245.74423535|-1245.74423535|-1245.74423535|-1245.74423535|-1258.4686043277|-1278.63513952|-1291.9896393429|-1301.2311978485|-1318.2596534254|-1329.1840929987|-1342.891796854|-1356.57935698|-1356.57935698|-1357.020377927|-1369.1542304363|-1369.1542304363|-1369.1542304363|-1369.1542304363|-1369.1542304363|-1369.1542304363|-1369.1542304363
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||43.204016054348|41.988907854508|41.092206548032|41.092206548032|41.092206548032|41.092206548032||41.092206548032|41.092206548032|41.092206548032|41.092206548032|39.950926646454|39.216028276266|39.192165146126|39.192165146126|38.789906777556|38.079617488843||-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-41.39351543906|-42.331501013||-42.331501013|-42.537352674492|-43.046766618102|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.736003139508|-44.741670638203|-44.897413074838|-45.400459090721|-45.634934628887|-45.634934628887|-45.634934628887|-45.634934628887|-45.634934628887|-46.004928603087|-46.257144307995|-46.905144997468|-46.905144997468|-47.855162006871|-48.237958438149|44.927466967835|44.927466967835|44.927466967835|44.927466967835|44.927466967835|44.927466967835|44.927466967835||44.290462497356|43.652402245868|42.981556720059|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.223017008873|-45.616685743433|-45.89813543263|-45.89813543263|-45.89813543263|-45.939594543674||-46.335381071544|-46.929590376192|-47.144546040753|44.177930891686|44.177930891686|43.607979311075|42.853864366838|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|42.02545949041||42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041||42.02545949041|42.02545949041|41.444124444978|41.280691182897||41.153404092349|41.153404092349|41.153404092349|41.153404092349|41.153404092349|41.153404092349|41.153404092349|39.987102496228|39.987102496228|38.88789027223|37.785235426423|37.785235426423|37.785235426423|37.785235426423|37.785235426423|37.128615297208|37.125921170748|37.125921170748|37.125921170748|37.047134523962|36.993748218157||36.993748218157|36.958608604679|36.958608604679|36.958608604679|36.958608604679|36.958608604679|35.890676685185|35.766686406874|35.766686406874|35.766686406874|35.766686406874|34.972452763212|34.901336276413|34.25481964469|-38.014046945688|-38.014046945688|-38.014046945688|-38.014046945688|-38.219497988088|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|34.423531145447|-37.948869441282|-37.948869441282|-37.948869441282|-37.948869441282|-38.538743891463|-39.01117676071|-39.466600801443|-39.466600801443|-39.466600801443|-39.663745458363|-39.772190138438|-39.772190138438|-40.34993452136|-41.193261401569|-42.250567189758|-42.439519184502|-43.548355598883|-44.154562124098|-44.523956652576|-44.675228300022|-45.394142987912|-45.679753273495|-45.679753273495|-45.679753273495|-45.679753273495|-45.679753273495||-45.679753273495|-45.679753273495|-45.679753273495|-45.679753273495|-45.679753273495|-45.679753273495|-46.27831888469|-46.27831888469|-46.27831888469|-46.27831888469|-46.612300134058|-47.153666841051|-47.756849883951|-48.618023155969|-49.216359720011|-49.601420294221|-49.601420294221|-49.601420294221|-49.601420294221|-49.601420294221|-50.124356891243|-50.773731286359|47.745675751113|47.745675751113|47.745675751113|47.604084964752
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||135.53804042609|135.53804042609|135.53804042609|135.53804042609|135.53804042609|135.53804042609||135.53804042609|135.53804042609|135.53804042609|135.53804042609|135.53804042609|135.53804042609|135.53804042609|135.53804042609|133.72452106374|133.72452106374||133.72452106374|131.80264181618|131.80264181618|131.80264181618|131.3729304685|130.95485510524|130.95485510524|129.46316416723|128.93512686604|128.66924750931|128.15139269969|-134.92472280398|-134.92472280398|-134.92472280398|-134.92472280398|-138.97413777129||130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|129.34845437463|129.25383426478|129.25383426478|129.25383426478|129.25383426478|129.25383426478|127.48759684883|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-134.0656175679|-134.0656175679|-136.81874275937|126.79449358403|126.79449358403|126.79449358403|126.79449358403|-133.56550449281|-133.56550449281|-133.95881004367|-133.95881004367|-133.95881004367|128.07589137555||128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|126.33320731588|123.9246771012|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331||-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-132.48292130525|-132.48292130525|-132.74147212831|-133.21385476687|-133.7281750319|-134.74907987621|-135.38651179122|-135.38651179122|-137.32668663448|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|123.35076103252|120.52506981947|120.52506981947|120.52506981947|120.47601705836|120.47601705836|118.6795271685|118.6795271685|118.37780240402|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616||-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.65364631411|-127.32016185916|-129.42518238664|-132.95575761398|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|-133.64697017524|-133.64697017524|-133.64697017524|-133.64697017524|-133.64697017524|-133.64697017524|-135.0710790406|-135.88549759485|-135.88549759485|-136.47110626553|-136.47110626553|-136.74844903255|-138.50605783755|-141.07617452734|-142.92739055914|-142.92739055914|-143.54140417623|-144.08168963763|-144.08168963763|-144.08168963763|-144.08168963763|-144.16354221075|-145.88670776916|-147.57856886732|-147.85836095664|-149.28248163694||-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.55636455211|-151.0142976089|-152.27810343589|-153.16648042969|-153.16648042969|-153.16648042969|-153.16648042969|-153.16648042969|-153.16648042969|-155.31193392334|-157.10826028781|148.65044955917|148.65044955917
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||114.66498996918|109.48665165575|-116.23604353073|-116.23604353073|-116.23604353073|-116.23604353073||-116.23604353073|-116.23604353073|-116.23604353073|-116.23604353073|-116.23604353073|-116.55115888519|-117.98184201898|-119.76936113346|-119.76936113346|-119.76936113346||-120.99065659223|-120.99065659223|-120.99065659223|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.15847680043|-122.9694160562||-123.64516111007|-123.92309194793|116.64767553925|116.64767553925|116.64767553925|116.64767553925|116.64767553925|116.64767553925|114.31908567878|113.54509606331|110.86566315723|109.65573714654|108.24915423306|107.65850104129|106.7058372369|106.47204122175|106.45364388507|106.45364388507|106.45364388507|106.45364388507|-118.05606629633|-118.05606629633|-118.05606629633|-118.05606629633|-118.05606629633|-118.05606629633|-118.48673732836|-119.14429206935|-120.64088058568|-123.22208870889|-125.02676273984|-128.76696010874|-129.86439849322|121.66797922829|121.66797922829|121.66797922829|121.66797922829|121.66797922829|121.66797922829|121.66797922829||121.66797922829|119.03220217735|117.72132938328|117.72132938328|117.0870304949|116.80836877634|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.06363617994|113.06363617994|113.06363617994|113.06363617994|111.23487193957|109.80791418172|107.56045809959|106.70479849946|106.11982484757|106.11982484757|106.11982484757|106.11982484757|106.11982484757||106.11982484757|106.11982484757|103.99313636289|103.013369095|103.013369095|101.42281656166|101.42281656166|99.664242319492|99.275553037964|99.275553037964|99.275553037964|98.617281068523|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609||97.569118834609|97.569118834609|97.569118834609|96.578418250283|96.578418250283|96.487545014411|96.487545014411|96.487545014411|96.487545014411||96.487545014411|96.173661550979|96.036277913496|95.957804834621||95.957804834621|95.957804834621|95.957804834621|95.957804834621|95.957804834621|95.957804834621|94.769508321834|87.175564615541|86.193230425431|86.193230425431|86.193230425431|86.193230425431|86.193230425431|84.637065730362|84.637065730362|82.63776083552|81.050566903887|81.050566903887|79.451856028967|79.451856028967|79.451856028967||79.451856028967|79.451856028967|79.451856028967|79.451856028967|79.451856028967|79.451856028967|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-85.855068213367|-86.712824276229|-86.712824276229|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.779890378912|-87.779890378912|-88.353762662632|-89.654185652978|-91.633677598536|-91.633677598536|-91.633677598536|-91.633677598536|-92.897421435847|-93.820740784024|-94.980825093957|-96.032583505547|-98.368435520493|-98.368435520493|-98.487285551709|-98.487285551709|-98.487285551709|-98.487285551709|-99.651676532607|-100.94530738391|-101.25534124946|-101.84038109885|-103.14316713948|-103.14316713948||-103.14316713948|-103.14316713948|-103.14316713948|-103.14316713948|-103.14316713948|-103.14316713948|-104.2885363384|-104.2885363384|-104.6136532673|-104.95572714108|-105.43969529754|-106.45355260246|-107.35672163823|-108.67469337096|-110.06494699706|-111.33477471922|-113.49477634004|-114.40214008282|-114.51959995639|-115.39947420741|-115.39947420741|-115.7760805199|-116.96287049954|-117.24905284473|-117.24905284473|-118.19859286234
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||-52.530048940807|-52.530048940807|-52.530048940807|-52.530048940807|-52.530048940807|-52.778389822807||-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277||-52.926220723277|-52.926220723277|-52.926220723277|-53.549966198742|-54.36768611994|-54.478978306349|-55.18714179628|-55.801270162981|-56.100299689417|-56.109223097834|-56.504277204503|-56.504277204503|-56.504277204503|-56.504277204503|-56.833087257797|-57.008152754499||-57.290445945212|-57.650217742334|-58.490241495117|-58.956100533786|-59.829556860728|-60.708954720809|-61.018836874779|-61.543151320148|-62.225725638787|-62.657879171774|-62.657879171774|-62.657879171774|-62.657879171774|-62.657879171774|-62.657879171774|-63.079435882807|-63.079435882807|-63.079435882807|-65.521593051752|-66.766957431173|-66.766957431173|-66.916613655738|-66.916613655738|-67.559862020381|-67.559862020381|-67.559862020381|-67.559862020381|-67.63707126817|-67.857303240132|-69.53922611059|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|64.798003253354|64.220635096797||64.220635096797|64.220635096797|64.220635096797|64.192798176595|64.192798176595|64.192798176595|64.192798176595|64.192798176595|63.787271648853|62.808633334338|62.722300479072|62.722300479072|62.156448520177|62.016329196816|60.87814416237|60.061826380837|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096||-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.378990107182|-63.378990107182|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181||60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181||60.986126775181|60.986126775181|60.986126775181|60.986126775181||60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.727361752629|59.8726233134|59.812357651893|59.391535662589|59.391535662589|59.391535662589|59.391535662589|59.16976176255|58.042234325332|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472||-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-60.770155134472|-61.099059200588|-61.667914073045|-61.667914073045|-61.767949312772|-61.767949312772|-62.621332612132|-62.824814547537|-63.012396127899|-63.012396127899|-63.012396127899|-63.012396127899|-63.012396127899|-63.012396127899|-63.012396127899|-63.012396127899|-63.012396127899|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-64.939534555399|-65.32392818235||-65.79600624988|-65.79600624988|-65.79600624988|-65.79600624988|-65.79600624988|-65.79600624988|-65.926587105417|-65.926587105417|-65.926587105417|-66.156759746968|-66.156759746968|-66.156759746968|-66.986627693639|-67.861064826632|-68.332301871747|-68.332301871747|-69.066998977099|-69.362777412637|-69.481977344336|-70.137751977513|-70.59342909502|-70.59342909502|-70.59342909502|-70.59342909502|67.446751143885|67.446751143885
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||429.051688077|423.31074913558|416.65429961309|416.65429961309|413.42783575175|408.07565212379||407.41878658015|406.72653433017|406.72653433017|406.72653433017|406.72653433017|406.72653433017|406.72653433017|405.47318782996|403.11764420614|401.61404470984||396.97226349054|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-414.43015069151|-415.8243250895|396.66192227637|396.66192227637||396.66192227637|396.66192227637|396.66192227637|394.08078576498|393.4598723669|391.61484604623|390.77260759965|387.55613897791|381.8541036233|381.8541036233|381.8541036233|377.09011730714|374.6156773519|369.76464218028|-391.92453009036|-391.92453009036|-391.92453009036|-391.92453009036|-391.92453009036|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-399.99273738668|-399.99273738668|378.5250586705|378.5250586705|378.5250586705|377.49237734592|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102||-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102||-396.01397563102|-396.01397563102|-396.01397563102|-404.68719663755|384.87879353501|384.87879353501|384.87879353501|384.87879353501|380.44600697605|380.44600697605|380.44600697605|379.95328574819|379.95328574819|379.55114126915|377.09945532643|377.09945532643|377.09945532643|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452||-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-391.19200224418|-391.19200224418|-394.10888093863|-394.9298794419|375.44563891708||375.44563891708|375.44563891708|375.44563891708|375.44563891708||375.44563891708|375.44563891708|375.44563891708|375.44563891708|375.44563891708|375.44563891708|375.44563891708|367.60125549434|362.86972520747|359.05603575732|359.05603575732|359.05603575732|359.05603575732|355.92894082628|355.18771474187|350.34939869051|350.03191851773|350.03191851773|350.03191851773|350.03191851773|350.03191851773||350.03191851773|346.2051851396|341.74520727046|338.53413397347|336.07848110767|333.69719166857|329.56132597506|325.01063129174|322.21514269232|320.64571450948|316.80302676888|314.28169525699|310.54355503272|310.49367307238|300.10352339802|-325.20066280051|-325.20066280051|-325.20066280051|-326.24832081443|-326.24832081443|-326.24832081443|-326.24832081443|-327.97397458855|-327.97397458855|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-329.45864815975|-333.33305763782|-333.33305763782|-333.33305763782|-333.33305763782|-335.21618593601|-339.79825442001|-343.23527529686|-347.76419918238|332.67739162949|332.67739162949|332.67739162949|332.67739162949|332.67739162949|327.50543616113|326.82215383722|326.82215383722|326.82215383722|325.9951659118|-341.73653511729|-341.73653511729||-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-341.73653511729|-346.97615331772|-349.85295416649|-351.71771416991|-354.04691595865|-354.14434109609|-355.53138488169|-355.53138488169|-355.53138488169|-357.93472615741|-357.93472615741|-357.93472615741|-364.30737666579|344.8883340779|344.8883340779|344.8883340779
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||100.09353164501|99.896702489006|97.99244468383|96.595773566343|96.141967628375|95.57131407925||95.57131407925|94.597849773792|-99.537989821006|-99.537989821006|-99.537989821006|-99.537989821006|-99.537989821006|-99.537989821006|-99.537989821006|-99.537989821006||-99.537989821006|-99.537989821006|-99.537989821006|-99.884438424164|-100.37538281789|-100.37538281789|-100.85598480823|-101.47531604329|-101.47531604329|-101.50625755805|-101.50625755805|97.001357206183|97.001357206183|97.001357206183|97.001357206183|97.001357206183||97.001357206183|97.001357206183|97.001357206183|97.001357206183|96.089195076211|96.089195076211|96.089195076211|96.089195076211|94.920722342844|94.10471614347|93.390518225411|91.916686628902|90.900210908876|90.44245693841|89.292175427173|88.683528625407|87.498423306934|87.498423306934|87.498423306934|87.498423306934|87.498423306934|87.498423306934|87.498423306934|86.727697073079|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-95.262613715261|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965||88.852119922965|87.370223281072|87.370223281072|87.370223281072|87.370223281072|87.370223281072|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.304081531406|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482||-89.484997618482|-89.484997618482|-89.484997618482|-89.784551898953|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-90.474317749902|-92.405911561035||89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917||89.279355761917|89.236560130022|88.43913488907|88.00701724735||87.953996570542|87.078975579954|86.325527082788|86.107251364773|85.669310259362|85.324232180405|83.769700879839|79.818453756733|78.619470984586|77.770241638961|76.552769657575|76.354392257754|76.354392257754|76.354392257754|76.354392257754|75.724881433177|75.724881433177|75.724881433177|75.724881433177|75.724881433177|75.724881433177||75.724881433177|75.724881433177|75.724881433177|75.724881433177|74.868709642278|74.359699336011|72.869943503228|70.859633618131|70.859633618131|70.859633618131|70.859633618131|70.859633618131|70.859633618131|70.294039387984|-75.807041936713|-75.807041936713|-75.807041936713|-75.807041936713|-76.890049834602|-77.534445086076|-77.534445086076|-78.022715558558|-78.862462986342|-80.108347138688|-81.82710839303|-81.992899163913|-83.006586814249|-83.006586814249|-83.006586814249|-83.006586814249|-83.583012108086|-83.583012108086|-83.583012108086|-83.583012108086|-83.583012108086|-83.583012108086|-83.978344921799|-85.537327029673|-86.647226577884|-86.647226577884|-86.65136364421|-87.074931976097|-87.71844723147|-89.263552479412|84.113808362865|84.113808362865|84.113808362865|83.776417770045|83.776417770045|83.776417770045|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921||-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-87.868173980921|-88.600744883451|-89.172675945398|-90.15676694671|-90.689737169386|-90.778594803414|-90.793439891163|-91.643819625977|-92.393301365276|-92.393301365276|-92.393301365276|-92.393301365276|-93.938747867008|-93.938747867008|-93.938747867008|-94.599166958486|89.648246025868|89.648246025868|89.648246025868
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||-28.895851227978|-28.895851227978|-28.895851227978|-29.243723230603|-29.404136265917|-29.655151991495||27.249819640734|27.249819640734|27.249819640734|27.249819640734|27.249819640734|26.895353931429|-29.412878058533|-29.412878058533|-29.412878058533|-29.412878058533||-29.412878058533|-29.412878058533|-29.842087346293|-30.554819193127|-30.786165402556|-30.786165402556|-31.065461554157|-31.234401824328|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061||29.006946553061|29.006946553061|28.939941500369|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-32.226537479495|-32.226537479495|-32.226537479495|-32.226537479495|-32.226537479495|-32.470042508548|-32.825046320431|-32.978239956206|-32.978239956206|-32.978239956206|-33.066933038837|-33.131868869073|30.57564879639|30.57564879639|30.57564879639|30.57564879639|30.57564879639|30.57564879639|30.430719494633|30.360523568052|30.212664086145|30.212664086145|30.212664086145||30.212664086145|30.212664086145|30.212664086145|30.212664086145|30.212664086145|30.212664086145|30.028516935553|29.933106050626|29.933106050626|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|-31.970254173438|-31.970254173438||-31.970254173438|-31.970254173438|-31.970254173438|-32.409449090075|-32.489103728252|-32.489103728252|-32.494560062574|-32.622219135347|-32.622219135347|-32.65820010722|-33.014666065247|-33.413517299262|-33.68335280481|-34.243724346857|-34.408028073554|-34.680866077482|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.706425257343|-35.246860473043||-36.122039972286|-36.450709645991|-36.844121421978|-37.895461468349|34.562982594132|34.562982594132|34.562982594132|34.562982594132|34.562982594132||34.562982594132|34.562982594132|34.562982594132|34.562982594132||34.562982594132|34.562982594132|34.562982594132|34.562982594132|34.221880451805|34.221880451805|34.221880451805|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.42229915008|33.42229915008|33.42229915008|33.324955751489|33.324955751489|33.324955751489||33.324955751489|33.324955751489|33.324955751489|33.324955751489|33.324955751489|33.252176498915|32.48463739239|-35.203629421774|-35.203629421774|-35.203629421774|-35.203629421774|-35.203629421774|-35.435247535756|-35.435247535756|-35.435247535756|-35.435247535756|-35.922772004925|-36.475771724838|-36.475771724838|-36.869901812687|-36.869901812687|33.553084545807|33.553084545807|33.553084545807|33.553084545807|33.521204610087|33.40411784408|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.232027712666|-37.260585881165|-38.09342861274|-38.914364497961|-39.322555316739|-39.322555316739|-39.322555316739|-39.723118001943|-39.912908958864|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.793173242777|-41.320726354075|-41.320726354075||-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.513364111|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|37.835303027379|37.835303027379|37.436448316826|37.290765498419|37.290765498419|37.290765498419|37.260850613138|37.042612597701
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||378.22235586088|378.22235586088|378.22235586088|378.22235586088|376.46121408587|374.76285515893||374.76285515893|374.76285515893|374.76285515893|374.76285515893|374.76285515893|374.76285515893|374.76285515893|373.22038906006|369.72432483995|368.77036120454||366.15290649246|365.02586035639|365.02586035639|365.02586035639|365.02586035639|359.91151740717|357.78003107361|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|357.73455344268||357.73455344268|357.73455344268|357.73455344268|355.88674069586|353.63136356343|352.99706425125|351.00786001875|347.66649906055|346.66841365008|346.66841365008|346.66841365008|343.21423605977|342.88693533008|336.95161427463|335.64531553485|335.64531553485|-350.00020855558|-353.20156127757|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-354.70429879489|-354.83964982816|-354.83964982816|-358.48017868277|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331||340.42939641331|337.71433212861|335.11638419238|335.11638419238|335.11638419238|332.00432255099|330.10479707001|327.53284336988|327.12112974529|327.05331287125|327.05331287125|326.12478828142|322.46475770419|321.39529501046|321.39529501046|321.39529501046|321.39529501046|319.40266256083|319.40266256083|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207||318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|316.1433766949|315.40208833613|313.9012037692|-321.0313729884|-321.0313729884|-321.0313729884||-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-322.5941833399|-322.5941833399|-322.5941833399||-322.5941833399|-322.5941833399|-322.5941833399|-322.73861354172||-323.01048423994|-323.01048423994|-325.52775395963|-326.21266644217|-326.21266644217|-326.21266644217|-331.77395422188|317.49973024064|317.49973024064|315.34525758617|312.64916315998|312.20824613533|312.19340509381|312.19340509381|312.19340509381|312.19340509381|308.23995700841|308.23995700841|307.52504876226|307.52504876226|307.30722923153||307.30722923153|306.05970382551|304.25371598436|304.25371598436|299.91523116644|299.10775230787|295.54710096662|295.54710096662|293.90876824553|293.90876824553|293.07501281296|290.45056728295|285.77756716335|279.00174359838|-288.04336747618|-288.04336747618|-288.04336747618|-288.04336747618|-288.04336747618|-290.57263575098|-293.93390356363|-293.93390356363|-293.93390356363|280.17586261249|280.17586261249|280.17586261249|280.17586261249|280.17586261249|276.87745067779|276.87745067779|273.79854511888|273.38727404973|270.88641683151|-282.81908392979|-282.81908392979|-282.81908392979|-282.81908392979|-283.11379808931|-284.62587605084|-285.25010140253|-285.25010140253|-286.75539051507|-289.39905925828|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453||-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-291.27371599555|-292.18245360453|-292.93550922693|-296.38946758179|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-299.89257598296|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||60.198528679966|59.977808644108|58.812841920645|-61.374318210923|-61.374318210923|-61.374318210923||-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923||-61.374318210923|-61.374318210923|-61.398129455076|-61.84145581475|-61.84145581475|-61.84145581475|-61.911303334657|-61.911303334657|-62.066284143409|-62.066284143409|-62.066284143409|-62.066284143409|-62.382815638605|-62.737017198209|-62.888073121844|-63.059170460663||-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.618165480422|59.618165480422|59.618165480422|59.618165480422|59.618165480422|59.618165480422||59.618165480422|58.894350779638|58.586780720933|57.818997346041|57.818997346041|57.818997346041|57.818997346041|57.818997346041|57.211680806095|57.211680806095|57.211680806095|57.211680806095|57.211680806095|56.984089547191|56.682835982678|55.912305008965|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154||-58.393973294428|-58.660784585555|-58.660784585555|-58.660784585555|-59.250424098743|-59.250424098743|-59.250424098743|-59.250424098743|-59.250424098743|-59.321579932916|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|55.905355391712|55.529283666844|55.504620408635|55.504620408635|55.504620408635|55.504620408635||55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635||55.504620408635|55.504620408635|54.875131235763|54.364036995222||53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.782857924745|53.703743418114|53.703743418114|53.256937936563|52.969375137509|52.908749160966||52.593610721386|51.792899826673|51.322390162842|51.078210817329|50.97134546279|50.698437733111|49.995487048291|49.12259062359|48.84918889546|48.624099408516|48.504557144784|-51.719412475446|-51.719412475446|-51.719412475446|-51.719412475446|-51.719412475446|-51.719412475446|-51.719412475446|-51.751015828295|49.195942338248|49.195942338248|49.195942338248|49.195942338248|49.195942338248|49.195942338248|49.195942338248|47.889068850698|47.632300333648|-49.996564472435|-49.996564472435|-49.996564472435|-49.996564472435|-49.996564472435|-49.996564472435|-49.996564472435|-49.996564472435|-49.996564472435|-50.550677020633|-50.550677020633|-50.550677020633|-50.550677020633|-50.562143015954|-50.814602189697|-51.380668752102|-52.164633133574|-53.149378218828|-53.149378218828|-53.149378218828|-53.503953080338|-53.503953080338|-53.613836399892|-53.812873540299|-53.988749700538|-54.001740610128|-54.001740610128|-54.001740610128|-54.001740610128||50.924167051338|50.924167051338|50.924167051338|50.924167051338|50.6024076568|50.286769314916|50.286769314916|49.705854862168|49.448034994287|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.829039915066|-51.850543089172|-51.850543089172|-51.850543089172|-51.850543089172
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||-14.942182644835|-14.942182644835|-14.942182644835|-15.062424881184|-15.101800117455|-15.101800117455||-15.101800117455|-15.101800117455|-15.101800117455|-15.101800117455|-15.101800117455|-15.157000393296|-15.224490349598|-15.224490349598|-15.224490349598|-15.224490349598||-15.224490349598|-15.224490349598|-15.289858636027|-15.289858636027|-15.289858636027|-15.289858636027|-15.379842714872|-15.464825476105|-15.738139246233|-15.800476230266|-15.800476230266|-15.800476230266|-15.800476230266|-15.800476230266|-15.800476230266|-16.137195707563||-16.214384371708|-16.258760353669|-16.44300622588|-16.44300622588|-16.44300622588|-16.592723718465|-16.592723718465|-16.647593564894|-16.647593564894|-16.647593564894|-16.647593564894|-16.660441024297|-16.660441024297|-16.660441024297|-16.660441024297|-16.660441024297|-16.660441024297|-16.660441024297|-16.660441024297|-17.093823281916|-17.223670678855|-17.223670678855|-17.270745283499|-17.323443394171|-17.323443394171|-17.323443394171|-17.323443394171|-17.323443394171|-17.323443394171|-17.541880692891|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594||16.36216818594|16.111853459401|16.055391897673|15.827936505735|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742||-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.415353969736|-17.415353969736|-17.697892299408|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.460995047702|-18.577772292179||-18.797835937599|-18.797835937599|-18.84620689403|-19.210757615953|-19.330058392318|-19.424389413885|-19.424389413885|-19.437931965779|18.022745612215||18.022745612215|18.022745612215|18.022745612215|18.022745612215||18.022745612215|18.022745612215|18.022745612215|18.022745612215|18.022745612215|18.022745612215|17.784717351144|17.499130229095|17.485144910922|17.400716262515|17.047462098528|16.810236631421|16.770539798767|16.616156196628|16.562950452206|16.164111066789|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484||-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|-17.346175316484|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.492432010223|16.282728657309|-17.656126821281|-17.656126821281|-17.656126821281|-17.809864614011|-17.847354670712|-17.847354670712|-17.847354670712|-17.847354670712|-17.847354670712|-17.847354670712|-17.847354670712|-18.028728348622|-18.07870172422|-18.07870172422|-18.07870172422|-18.07870172422|-18.07870172422|-18.07870172422|-18.07870172422|-18.07870172422|-18.07870172422|-18.41911373051|-18.470710034783|-18.470710034783||-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.470710034783|-18.49434348788|-18.564493409419|-18.794436392546|-18.938540919357|-19.222823654869|-19.48563622022|-19.570429892279|-19.658305875528|-19.658305875528|-19.658305875528|18.437045848447|18.437045848447|18.437045848447|18.437045848447
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||127.20587596389|127.20587596389|127.20587596389|124.56930944094|123.50392936743|122.81447563688||122.81447563688|122.7279514794|122.70515065772|122.15737836209|121.46820319855|120.43539096855|120.43539096855|120.43539096855|120.43539096855|120.43539096855||120.10904536803|119.39135463835|119.39135463835|119.18259863355|119.18259863355|116.72788762492|114.58349047151|114.14449332044|114.14449332044|113.61943502211|112.47447370697|112.47447370697|112.47447370697|111.91237062005|111.79853983486|111.5762088626||110.01903447502|109.65558952086|108.55065392115|107.00628459298|106.05948074485|105.10303845036|104.74837032544|104.31152721232|102.93780597918|102.58534202833|102.20732328912|102.0353624823|101.87929010417|101.72254657774|100.48727480602|98.058678803969|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-105.828337504|-107.12815605438|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653||-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-109.00094972634|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-90.152987924776||-90.893170994583|86.281215174923|86.281215174923|86.281215174923|86.281215174923|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.376076143651|85.376076143651|85.376076143651|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647||-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.679931171101|85.37493034427|85.37493034427|85.37493034427||85.37493034427|85.37493034427|85.37493034427|85.37493034427||85.37493034427|85.37493034427|85.37493034427|85.37493034427|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.229431665202|85.229431665202|85.023255812085|84.132008750081|75.319348572644|75.319348572644|75.319348572644||75.319348572644|75.319348572644|75.319348572644|75.319348572644|75.319348572644|75.319348572644|74.284812555217|73.011460208786|72.568841404266|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.41347839454|-76.639420743554|-77.456246873927|-77.456246873927|-77.456246873927|-78.505276915312|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.745444725138|-79.436050677942|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.389676057737||-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.21928586313|-79.775319304167|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||-6.3090795463825|-6.3090795463825|-6.3090795463825|-6.6311997248624|-6.7818885460931|-6.7937650300218||-6.942238791911|-6.9591542439639|-7.0261511822541|-7.0261511822541|-7.0261511822541|-7.083779098811|-7.3000324856597|-7.3398593233225|-7.3398593233225|-7.3398593233225||-7.5106771308181|-7.6557523760527|-7.7425026400586|-8.0109258614477|-8.0109258614477|-8.0109258614477|-8.0160287444787|-8.065309717147|-8.172566336491|-8.2084070776329|-8.3172050006085|-8.3172050006085|-8.3172050006085|-8.3172050006085|-8.3172050006085|7.6973796676525||7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.4426437827093|7.24349323601|7.2338812493668|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|6.8493246269572|-7.5888110599432|-7.5888110599432|-7.5888110599432|-7.5888110599432|-7.5888110599432|-7.6534009996955|-7.7504457703238|-7.8146621641191|-8.0268468522001|-8.0687185551247|-8.2128316062862|-8.2128316062862|-8.2443999376064|-8.2443999376064|-8.2443999376064|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179||-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.4811510663495||-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.8701677434164|-8.8972442052636|-8.8972442052636|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357||8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357||8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357||8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|7.5361699839066|7.5361699839066|7.5361699839066|7.48296666362|7.3769079338413|7.3408042231843|7.3408042231843|7.3408042231843|6.9431157685701|6.8590317127371|6.8590317127371|6.6372573770046|6.6162438967787|6.6162438967787||6.5780486639962|6.5736987212317|6.5736987212317|6.5736987212317|6.5736987212317|6.5736987212317|-7.603026251364|-7.603026251364|-7.6433623415102|-7.709291522356|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7334052376313|-7.7479713625043|-7.7479713625043|-7.7479713625043|-7.7479713625043|-7.7479713625043|-7.7479713625043|-7.8802460240357|-8.1113845029399|-8.275982609383|-8.3119252158444|-8.4554721197863|-8.7860801839585|-8.9834225866259|-9.3654696381821|-9.6190617994699|-9.6190617994699|-9.6190617994699|-9.6389579194821|-9.6807864924313|-9.8261516646148|-10.102112672462|-10.324430728106|-10.453605055521|-10.453605055521|-10.453605055521|-10.648710906519|-10.648710906519|-10.648710906519|-10.658011688141|-10.697512906291|-10.93881316666|-10.93881316666|-10.93881316666|10.074784959693||10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|10.074784959693|9.7167059727724
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||44.278366551736|43.217630052941|42.556812127848|41.503047270402|41.503047270402|41.503047270402||-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212||-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|-43.709706965212|40.744699347901|40.744699347901|40.744699347901|40.744699347901|40.744699347901||40.744699347901|40.744699347901|40.744699347901|40.744699347901|40.729832822402|40.245036635486|39.471896981329|39.471896981329|39.471896981329|39.471896981329|39.471896981329|38.689329199361|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|37.357709867666|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.380483202297|35.425034368655|34.698347132096|34.238996126795|33.84777387264|33.585305676225||32.855618672639|31.794122346911|31.794122346911|31.794122346911|31.794122346911|31.794122346911|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.016879427326|30.735977980707|30.572753320373|30.327783993259|29.195314967384|-32.825316298006|-32.825316298006|-32.825316298006|-33.224796573319|-33.678662185313|-34.087957784469|-34.650263036918|-34.650263036918|-34.650263036918||-34.650263036918|-34.650263036918|-34.650263036918|-35.195958364486|-35.433343602404|-35.433343602404|-35.969269329955|-36.238631944579|-36.260704390122|-36.594946507958|-37.054097514694|-37.054097514694|-37.054097514694|-37.054097514694|-37.054097514694|-37.182884593081|-37.336777509618|-37.336777509618|-37.336777509618|-37.336777509618|-37.336777509618|-37.660031227457|-38.204480599681|-39.747200276365||-40.628480012905|-40.628480012905|-41.328020369225|-42.23382874243|39.462210541355|39.462210541355|39.462210541355|39.462210541355|39.462210541355||39.462210541355|39.462210541355|39.462210541355|39.416308839365||39.416308839365|38.567259739516|38.567259739516|38.567259739516|37.815905434438|37.815905434438|37.815905434438|37.690031135983|37.690031135983|37.690031135983|37.690031135983|37.690031135983|37.690031135983|37.690031135983|37.690031135983|37.690031135983|37.329476980045|37.291035603234|36.564783889661|35.579287668743|35.065543224059||34.758382004325|34.52597996242|-37.332535885135|-37.332535885135|-37.332535885135|-37.332535885135|-37.332535885135|-37.332535885135|-37.332535885135|-38.135596114573|-39.024551001055|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|-40.247030647206|37.666867761447|37.666867761447|37.666867761447|37.666867761447|37.666867761447|37.666867761447|36.979786692543|36.678096570883|36.037607606157|35.969286212109|35.159228917386|-38.014082094967|-38.014082094967|-38.014082094967|-38.014082094967|-38.512314634124|-38.987015014003|-39.775882220944|-39.775882220944|-40.997368151038|38.736668995748|38.736668995748|38.736668995748|38.689096108055|38.689096108055|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913||-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.556800110913|-40.676445466255|-40.921607421476|-41.024006126808|-41.625285729752|-42.216429402415|-42.55381041322|-42.725377350811|-42.725377350811|-42.725377350811|-43.450908322869|-43.672676770486|-43.691862442535|-44.244849684549|-45.151499327369|-45.453764407659|-45.453764407659
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||27.365654984525|27.365654984525|27.23974591526|27.23974591526|27.23974591526|27.23974591526||27.23974591526|27.23974591526|27.23974591526|27.23974591526|27.23974591526|27.190273722372|26.930025480811|26.740332469737|26.740332469737|26.740332469737||26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.581704868096|26.581704868096|26.581704868096|26.321337873425|26.046764354668|25.991993809878|25.991993809878||25.745900173135|25.745900173135|25.745900173135|25.745900173135|25.732667096398|25.574630030815|25.517921828367|25.126580555282|24.743145765024|24.467939497318|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.979332727316|-26.14508310233|-26.14508310233|-26.197102701041|-26.197102701041|-26.197102701041|-26.197102701041|-26.197102701041|-26.254444548586|-26.254444548586|-26.254444548586|-26.692716542326|-26.793852319809|-27.129835224253|-27.335372395099|-27.711151775906|-27.711151775906|-27.711151775906|-27.711151775906|-27.711151775906|-27.82739097232|-28.151807633913||-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.267861374754|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.208823463056|26.208823463056|26.191470645902|26.182745958961|25.924161409445|25.892931034301|25.892931034301||25.892931034301|25.823633181211|25.823633181211|25.823633181211|25.823633181211|25.823633181211|25.823633181211|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.634167232284|24.562402873314|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575||24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575||24.440869204575|24.417632915769|23.971535526154|23.631707441407||23.335506822883|23.318990415775|23.318990415775|23.304990020553|23.046933084902|22.933535900577|22.755872981265|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|22.089955494332|21.74717200854|21.564079322843||21.312866359318|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.716949484521|-22.966054728488|21.291070991487|21.291070991487|21.291070991487|21.291070991487|21.291070991487|21.291070991487|21.121466801929|20.731630191061|20.358361541453|20.358361541453|20.358361541453|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.541443837807|-21.564382461625|-21.65258212813|-21.65258212813|-21.65258212813|-21.725090829623|-21.982323796762|20.845896972411|20.845896972411|20.845896972411|20.845896972411|20.845896972411|20.845896972411|20.845896972411|20.845896972411|20.845896972411||20.845896972411|20.845896972411|20.557385512186|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|20.441786895126|19.998607355058|19.627773998328|19.627773998328|19.443498980279|19.399442764648|-20.620473936217|-20.620473936217|-20.620473936217|-20.620473936217|-20.620473936217|-20.620473936217
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||26.616347606903|26.616347606903|26.465754638977|26.465754638977|26.465754638977|26.465754638977||26.465754638977|26.465754638977|26.465754638977|26.465754638977|26.465754638977|26.465754638977|26.362316440148|26.362316440148|26.362316440148|26.362316440148||26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.033406706433|25.836057828509|25.836057828509|25.49728592087|25.25476231232|25.191002641375|25.191002641375||24.935798336841|24.935798336841|24.935798336841|24.935798336841|24.897275476299|24.750861729342|24.694289831274|24.270600376254|23.869556066864|23.599784238993|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.114321636446|-25.148134045345|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.447039604639|-25.467393216349|-25.467393216349|-25.877381440509|-25.920702215156|-26.223002482477|-26.478335646593|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548||25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.013023623678|24.932526439266|24.918875145123|24.918875145123|24.642640139444|24.623925105071|24.623925105071||24.623925105071|24.623925105071|24.623925105071|24.623925105071|24.623925105071|24.623925105071|24.623925105071|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.669920855544|23.626023113487|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921||23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921||23.421464961921|23.341628439067|22.99474152684|22.698480914697||22.576645558261|22.363078970181|22.363078970181|22.363078970181|22.064809369232|21.97062137302|21.850135990604|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|21.137542933334|20.813381003129|-22.133921689214||-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|-22.133921689214|20.517932675501|20.517932675501|20.517932675501|20.517932675501|20.517932675501|20.517932675501|20.349925860454|19.941029505255|19.5658453371|19.5658453371|19.5658453371|-20.78146386793|-20.78146386793|-20.78146386793|-20.78146386793|-20.78146386793|-20.79060221533|-20.79060221533|-20.79060221533|-20.79060221533|-20.79060221533|-20.835670056388|-20.901021602468|-20.953304679083|-20.953304679083|-20.953304679083|-21.030616238037|-21.269851210293|-21.515111926062|20.287820683463|20.287820683463|20.287820683463|20.287820683463|20.287820683463|20.287820683463|20.287820683463|20.287820683463||20.287820683463|20.287820683463|20.081745424252|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.934826057105|19.469807484579|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988|-20.404673243988
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||70.753977817998|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331||-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331|-75.675317942331||-75.675317942331|-78.231402277096|-78.597110826819|-78.751431927084|-78.751431927084|-79.336594776974|74.741808978461|74.741808978461|74.741808978461|74.741808978461|74.741808978461|74.741808978461|74.741808978461|73.149458452224|73.076150618658|73.076150618658||72.927510395115|72.927510395115|72.927510395115|72.684941344672|72.684941344672|72.684941344672|72.684941344672|72.529938014805|71.041598302854|70.088266657622|70.088266657622|69.35085328291|68.119280425157|67.627530194483|66.526149221219|65.41516139326|63.799347213215|63.200386792759|62.946655016303|62.946655016303|61.85461821066|61.642355330638|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|60.67914723425|59.808908502396|59.808908502396|59.808908502396|59.808908502396|59.808908502396||59.808908502396|58.76517618159|58.1938939489|58.1938939489|58.1938939489|58.1938939489|57.979326397961|56.833261020521|56.229300507285|55.710991551819|55.710991551819|55.632211767239|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.657594519702|-58.997315761297|-58.997315761297|-59.253406282762|-59.289867132349|-59.867016455299|-59.867016455299|-59.867016455299|-59.867016455299||-59.867016455299|-59.867016455299|-59.867016455299|-60.083822764097|-60.083822764097|-60.083822764097|-60.083822764097|-60.448417174748|-60.478795885964|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-61.162201902727|-61.179112987893|-61.692625660783|-63.045693127188|58.726829420398||58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398||58.726829420398|58.726829420398|58.726829420398|58.726829420398||58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|56.43388757316|56.080960752563|56.080960752563|56.080960752563|56.080960752563|55.457595509507|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721||-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-59.487962389721|-60.108568457248|-61.405630195011|54.88291175108|54.88291175108|54.88291175108|54.88291175108|54.025735931715|52.57692938946|52.467699380962|51.732645785814|51.732645785814|51.732645785814|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.563362760304|-56.665126026734|-59.020309317093|-59.020309317093|-60.428121844906|-63.439856944237|-64.43984035403|-67.242042582901|-69.828938424225|66.104993102108|66.104993102108|66.104993102108|66.104993102108|66.104993102108|66.104993102108|66.104993102108|65.82610326029|-69.140305077621|-69.140305077621|-69.140305077621|-69.140305077621|-69.140305077621|-69.140305077621|-69.80561122584||-70.152902599702|-70.376285125293|-70.388697254964|-70.636238747513|-70.690201348367|-70.690201348367|-70.690201348367|-70.690201348367|-70.690201348367|-70.690201348367|-71.146355278296|-71.311508848714|-71.331395787715|-71.600443171924|-72.485493447456|-72.640550377273|-72.804262567318|-72.804262567318|-72.804262567318|-73.681126515906|-74.495976042792|-75.381081236783|71.740420976562|71.740420976562|71.740420976562|71.740420976562
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||28.69280816446|28.352564932354|27.802063306948|27.802063306948|27.802063306948|27.802063306948||27.802063306948|27.802063306948|27.802063306948|27.802063306948|27.802063306948|27.442848559641|27.440376700386|27.440376700386|27.440376700386|27.440376700386||27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.193195702218|-29.014541276709|-29.014541276709|-29.295483287489||-29.295483287489|28.046649812949|28.046649812949|28.046649812949|28.011260591597|28.011260591597|28.011260591597|27.885568286148|27.606167813743|27.606167813743|27.606167813743|27.606167813743|27.606167813743|27.606167813743|27.226852121844|27.145391666111|26.916824459164|26.728835592389|26.728835592389|26.728835592389|26.728835592389|26.642040369378|26.572393867541|26.572393867541|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.451436868392|26.451436868392|26.451436868392|26.451436868392|26.451436868392|26.431959123625||26.431959123625|26.159678109502|25.93750297093|25.93750297093|25.929171366422|25.809356365964|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.670472117487|25.670472117487|25.453856225614|25.291840919526|24.893934762777|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681||-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.592015882525|-26.74029471719|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.930280816638|-26.941422396328|-26.984009767052|-26.984009767052|-27.069176277051|-27.452418734111|26.060923935034||26.060923935034|26.060923935034|26.060923935034|25.948249261753|25.841943018056|25.690491932871|25.657768322629|25.636688207699|25.453341083936||25.453341083936|25.453341083936|25.453341083936|25.453341083936||25.453341083936|25.453341083936|25.453341083936|25.453341083936|25.453341083936|25.453341083936|25.453341083936|25.230323529153|25.230323529153|25.230323529153|25.230323529153|25.230323529153|25.021110206771|25.021110206771|25.021110206771|25.021110206771|25.021110206771|25.021110206771|25.021110206771|24.771083674225|24.771083674225||24.623570373095|24.49202328527|24.470152947197|24.470152947197|24.423040704473|24.359445497442|24.191517609548|24.191517609548|24.191517609548|24.191517609548|24.191517609548|24.191517609548|24.191517609548|24.191517609548|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|24.105174492833|23.899916806748|23.601222810827|23.601222810827|23.601222810827|-25.490451372828|-25.490451372828|-25.490451372828|-25.490451372828|-25.490451372828|-25.490451372828|-25.649946147828|-26.267439770068|-26.414933548333|-26.826038212646|-27.445318905367|26.666995710594|26.666995710594|26.666995710594|26.666995710594|26.665309979568|26.665309979568|26.665309979568|26.483122801394|26.155693133243|-27.360636456841|-27.360636456841|-27.360636456841|-27.360636456841|-27.360636456841|-27.502716137139||-27.502716137139|-27.502716137139|-27.502716137139|-27.502716137139|-27.502716137139|-27.502716137139|-27.502716137139|-27.502716137139|-27.502716137139|-27.557741033995|-27.582724270948|-27.582724270948|-27.582724270948|-27.685248041295|-28.113332377697|-28.2601648892|-28.2601648892|-28.2601648892|-28.2601648892|-28.305182413374|-28.469369521974|-28.863242035601|26.969930877038|26.969930877038|26.969930877038|26.969930877038
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||21.397750794395|20.831389042519|20.580921567713|20.580921567713|20.580921567713|20.580921567713||20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713||20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|20.580921567713|19.783726158872|19.783726158872|19.783726158872|19.783726158872||19.696362326691|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.336866611654|18.973742002044|18.35582361596|18.046787572628|18.046787572628|18.046787572628|18.046787572628|17.766985496686|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461||17.338983820412|16.884239098037|16.884239098037|16.884239098037|16.884239098037|16.884239098037|-19.479387013231|-19.479387013231|-19.479387013231|-19.938053233411|-19.938053233411|-19.938053233411|-19.938053233411|-19.938053233411|-19.938053233411|-20.281169899068|-21.269478912444|19.652427526168|19.652427526168|19.652427526168|19.652427526168|19.652427526168|19.489918439314|18.769354520821|18.502615595949|18.339018028194|17.961697637209|17.961697637209||17.961697637209|17.827996849096|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.258610400016|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505||-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|16.962745513754||16.962745513754|16.962745513754|16.90943997683|16.687711115037||16.1810680709|16.093687093006|15.900764186897|15.81126584799|15.736816740915|15.736816740915|15.736816740915|15.170489309807|15.170489309807|15.170489309807|14.24753301893|14.24753301893|14.24753301893|14.24753301893|14.24753301893|13.830869762482|13.750133505995|13.690898462065|13.338276345172|13.338276345172|13.338276345172||13.338276345172|13.338276345172|13.338276345172|13.234395527434|13.234395527434|13.234395527434|-14.807659909078|-14.807659909078|-14.919066796643|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.224122203582|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.734703967626|-15.831449241169|-16.005220857735|-16.13024171914|-16.13024171914|-16.269102331362|-16.269102331362|-16.269102331362|-16.269102331362|-16.277613900726|-16.570681702897|-16.751973668519|-17.047993385994|-17.496659133395|-18.082954351063||-18.466621077267|-18.466621077267|-18.466621077267|-18.577912291121|-18.757958209328|-19.30995304034|-19.984392186512|-19.997053274964|-20.279248274537|-21.201664193142|-21.201664193142|-21.676293937883|-21.967271160771|-22.360856506217|-23.128451317536|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.007089370652|21.007089370652|21.007089370652|20.378432002513
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||-225.27447105911|-225.27447105911|-225.27447105911|-225.27447105911|-226.22344858245|-226.22344858245||-226.22344858245|-226.22344858245|-226.22344858245|-226.22344858245|-226.22344858245|-227.07938133144|-227.07938133144|-231.87975785467|-231.87975785467|-231.87975785467||-231.87975785467|-231.87975785467|-231.87975785467|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-233.96921653462|-234.9863548247|-239.71171399929||-241.24562307837|-241.91506859765|-241.91506859765|-241.91506859765|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-249.40426218437|-250.22251852273|-250.96843484252|-250.96843484252|-250.96843484252|-250.96843484252|-253.98265499473|-253.98265499473|-253.98265499473|-253.98265499473|-253.98265499473|-256.48183371843|-256.48183371843|-256.48183371843|-256.48183371843|-256.48183371843|-259.67043651277|-261.66202963937|-261.66202963937|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244||-262.82417652244|-262.82417652244|-262.82417652244|-264.07908855141|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|247.31923447202|246.62612973895|246.62612973895|246.62612973895|246.62612973895|246.62612973895|246.62612973895|244.4347422637|244.4347422637|244.4347422637|244.4347422637|244.4347422637|244.4347422637|244.26498486543|244.26498486543|241.24942871933||241.24942871933|241.24942871933|240.28411046246|240.28411046246|240.28411046246|240.28411046246|237.11623828918|235.6452593065|234.78136149918|234.78136149918|234.78136149918|234.78136149918|228.01711396778|228.01711396778|228.01711396778|228.01711396778|228.01711396778|228.01711396778|228.01711396778|226.43485312554|225.22605625182|225.22605625182|225.22605625182|225.22605625182||225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182||225.22605625182|224.67339871757|223.40321364262|222.86468436827||221.83521448362|220.66859672554|220.66859672554|220.66859672554|220.66859672554|219.10676667964|216.83057931038|215.11743572154|215.11743572154|215.11743572154|215.11743572154|215.11743572154|215.11743572154|215.11743572154|215.11743572154|211.6054130969|205.42146729734|204.069502662|204.069502662|204.069502662|204.069502662||202.54056593928|199.94673206578|199.06775720661|198.44413649312|195.72151572695|195.19668502268|192.24354722165|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-201.11103720563|-203.71699327779|-205.75831725147|194.44480569813|194.44480569813|194.44480569813|194.44480569813|194.44480569813|194.44480569813|191.89033824044|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-203.19704297956|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.64271116782|-207.79023775048|-209.40692344183|-211.51436504252|-214.8053983464||-217.85877458411|-218.33364107164|-220.33832665471|-220.33832665471|-220.41057640993|-220.41057640993|-220.41057640993|-220.41057640993|-220.41057640993|-220.41057640993|-220.41057640993|-220.41057640993|-220.41057640993|-223.46128905573|-225.31477083938|-227.00807311553|-229.69452293734|-230.26392119042|-233.56213445257|-236.72419727721|-238.62844497273|-239.38466592971|227.70835131376|227.70835131376|227.70835131376|227.70835131376
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||83.546171304662|82.096018602537|80.182243773327|-85.310420568568|-85.310420568568|-85.310420568568||-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568||-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-86.465466348973||-87.076632650524|-87.201256177856|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.519282791531|-88.049755385095|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661||83.527497098726|82.559436795757|81.169932892638|80.668313194594|80.668313194594|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085||-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.720330005836|-83.885762166519|-83.885762166519|-83.885762166519|-85.187790499284|-85.509484408249|-85.998040435435|-86.736620793947|-86.736620793947|-86.736620793947|-86.801277434886|-86.801277434886|-86.801277434886|-87.100977879657|81.243373840212|81.243373840212||81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212||81.243373840212|81.243373840212|81.243373840212|81.243373840212||81.243373840212|81.243373840212|81.243373840212|81.243373840212|80.745969950224|80.63446787437|80.63446787437|77.337062864792|77.337062864792|77.337062864792|77.337062864792|77.337062864792|77.337062864792|76.129516210039|76.075015162847|75.536963462191|75.089962216833|74.136064552178|72.461182937478|72.16398340845|72.054835707875||71.710112049549|71.286812308066|70.794230252099|70.543589677625|69.88899346437|69.660821290434|68.529800993007|66.279356238643|66.279356238643|66.279356238643|66.279356238643|66.279356238643|66.279356238643|66.279356238643|63.174837586394|-68.684243873421|-68.684243873421|-68.684243873421|-68.684243873421|-68.684243873421|-68.684243873421|-70.037494557503|-70.577713959088|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-70.710215448307|-71.019961965268|-71.70384728929|-72.788721058331|-73.103627340241|-73.103627340241|-73.103627340241|-73.491534277514|-73.74225600198|-74.23972853505|-74.608587888472|-75.823430224252|-76.851591715098|-77.485659953489|-78.139775038602|-78.139775038602|-78.139775038602|-79.725245966164|-79.725245966164|-79.725245966164|-79.725245966164|-80.070124522463|-80.070124522463||-80.070124522463|-80.070124522463|-80.070124522463|-80.070124522463|-80.070124522463|-80.070124522463|-80.070124522463|-80.070124522463|-80.509029908992|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|75.478252453684|74.995833550426|74.399261009397|73.971938794127|73.971938794127|73.971938794127|73.294653249307
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437||-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437|-440.37161609437||-440.37161609437|-440.37161609437|-440.37161609437|-442.82291721532|-447.49157380207|-451.11119725024|-456.82244233859|-460.95994535831|-462.06381868154|-463.2597931097|-467.01421951696|-467.3929050328|-467.3929050328|-467.3929050328|-470.30712253536|-479.55624699024||461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|459.46970550951|455.77166273789|454.05185087739|450.64858724525|450.64858724525|449.81038604235|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-475.04043422774|-475.44022450001|-479.6680154221|-480.90280081351|464.1271688597|464.1271688597||464.1271688597|458.89912649178|455.00014671776|453.85043530435|453.2992374393|453.2992374393|452.06749682654|447.83111355293|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401||-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-469.12393646704|457.33851722293|457.33851722293|457.33851722293|457.33851722293|457.33851722293|457.33851722293|457.33851722293||457.33851722293|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727||-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727||-480.80066590727|-480.80066590727|-481.9324499664|-481.9324499664|-481.9324499664|-481.9324499664|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896||-485.37144806896|-485.37144806896|-485.37144806896|-485.37144806896|-485.56639330354|-485.56639330354|-485.56639330354|-485.56639330354|-485.56639330354|-485.56639330354|-491.41052163935|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|462.23789112717|459.7321104755|459.05898864954|456.77559882501|446.68670221279|441.52688795671|439.41710457918|433.06845373706|-443.06395494059|-444.16660819137|-445.05441282349|423.12503371105|423.12503371105|420.31387583773|420.31387583773|420.31387583773|420.31387583773|420.31387583773|420.31387583773|420.31387583773|420.31387583773|420.31387583773|420.31387583773|-439.64729222666|-439.64729222666|-439.64729222666|-439.64729222666|-439.64729222666|-443.90922789453|-444.32661964126|-444.32661964126|-445.30512050093||-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-445.30512050093|-450.85457657112|-451.98535376935|-454.32900228929|-457.6466775518|-458.80797593917|-460.24605833519|436.84432091215|436.84432091215|436.84432091215|436.84432091215|436.84432091215|436.84432091215
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||23.669149363328|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069||-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069||-25.461665273548|-25.477020031221|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.619483235771|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192||23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.131289460594|22.436433238381|22.117981189482|21.235533760646|-21.181747991535|-21.181747991535|-21.191664994528|-21.234743126531|-21.234743126531|-21.234743126531|-21.588769603989|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-22.039036980243|-22.09197514915|-22.469694067631|-22.485771101486|-23.01280161382|21.20416414589|21.20416414589|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689||-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.667990526282|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.95898849481|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431||-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.292799815676|-23.382277657744|-23.478119434836|-23.478119434836|22.849145765291|22.849145765291|22.849145765291|22.849145765291|22.638204680532|22.638204680532|22.465993717681|22.465993717681|22.406936781683|22.126824584645|22.126824584645|22.126824584645|22.126824584645||22.126824584645|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848||21.906183793848|21.906183793848|21.906183793848|21.906183793848||21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.787425547513|21.403250621063|21.071945744866|21.040772630235|20.987807803702|20.987807803702|20.987807803702|20.987807803702|20.987807803702|20.987807803702|20.703682493957|20.703682493957|20.25548031572|19.927939647553|19.927939647553|19.752532266782||19.752532266782|19.752532266782|19.207875118439|19.008950615133|18.564944055572|18.332161138339|17.947122889408|17.676598151029|17.676598151029|17.676598151029|17.676598151029|17.188997144501|-17.745803658755|-17.745803658755|-17.745803658755|-17.745803658755|-17.745803658755|-17.745803658755|-17.814780359568|-17.834478304454|-17.956643128471|-18.106627635108|-18.106627635108|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.162983262537|-18.373870677416|-18.525411838364|-18.716290732304|-19.022488595134|-19.022488595134|-19.234431691838|-19.649090603406|-19.897323002876|-20.052581008342|-20.328105827619|-20.328105827619|-20.328105827619|-20.365561799263|-20.487012576234|-20.561124376866|-20.680387737836|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493||19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.274020736493|19.257801127739|19.114908931073|19.114908931073|19.069400934276|19.069400934276|19.069400934276|18.125951824251|-19.755031628009|18.654381979116|18.654381979116|18.654381979116|18.654381979116
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||17.551845459111|17.057278602662|17.057278602662|17.009109364408|17.009109364408|17.009109364408||17.009109364408|17.009109364408|17.009109364408|17.009109364408|16.723732377045|16.478035715943|16.433930443053|16.433930443053|16.433930443053|16.433930443053||16.433930443053|16.433930443053|16.433930443053|16.433930443053|16.433930443053|16.422085579683|16.422085579683|16.422085579683|16.422085579683|16.293828443741|15.800764035357|-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815||-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815|-17.553647630815|-17.706275376351|-17.981600132727|-17.981600132727|-17.981600132727|-17.981600132727|-18.123165862586|-18.507018632885|-18.507018632885|-18.507018632885|-19.647797764668|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-20.300015377481|-20.388350406707|-20.859834052259|-21.07972148203|-21.07972148203|-21.07972148203|-21.07972148203|-21.542433965638|19.043167485847|19.043167485847|19.043167485847||19.043167485847|18.984910115476|18.984910115476|18.984910115476|18.928233368392|18.657481439903|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.887837064879|17.822041975809|17.342822802677|17.199994714925|17.199994714925|16.930189154115|16.930189154115|16.310209192133|-17.73925840424|-17.73925840424|-17.73925840424|-17.73925840424|-17.909175841527||-18.184701884804|-18.311831348143|-18.311831348143|-18.311831348143|-18.66231236745|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243||-19.130328985067|-19.378415368235|-19.535238555444|-19.678320358609|-19.890699803981|-19.890699803981|-19.890699803981|-19.890699803981|-21.175827490128||18.979399757034|18.979399757034|18.979399757034|18.979399757034||18.979399757034|18.609783958351|18.609783958351|18.609783958351|18.303920347332|18.179111037916|17.952345462051|16.808609694887|16.808609694887|16.808609694887|16.808609694887|16.44845551324|16.207728691367|15.605809021292|14.90756649474|13.892295302061|13.394589359129|13.176699513158|13.039905755148|13.039905755148|13.039905755148||13.039905755148|13.039905755148|13.039905755148|12.977116867818|-14.919743631601|-14.919743631601|-14.919743631601|-14.919743631601|-14.99999263366|-15.099714253566|-15.23942472816|-15.23942472816|-15.23942472816|-15.23942472816|-15.23942472816|-15.252301791574|-15.252301791574|-15.353668428423|-15.437131485411|-15.55102677339|-15.55102677339|-15.673167240386|-15.673167240386|-15.673167240386|-16.227741148477|-16.691379178901|-16.980420975044|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-17.107757951252|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.932084756447|-17.932084756447||-18.014815548341|-18.161183387351|-18.371314929936|-18.458405943947|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.939467064454|-19.37385211158|-19.668724008934|-19.766359696274|-19.953177965884|-20.352697201575|-20.647997878222|-20.708051917982|-20.833521875864|-20.833521875864|-21.149746083689|-21.758052454472|-22.196168804699|20.10628979532|20.10628979532
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.672194704595||17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.49965968086|17.265316591811|17.188684686634|-18.848390472043|-18.848390472043|-18.848390472043||-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-19.019549144759|-19.068689096254|-19.601301671767|-19.601301671767|-19.601301671767|-19.729066921106|-19.729066921106||-19.729066921106|-19.729066921106|-20.065073199659|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.08174130062|-20.146655894427|-20.375451989867|-20.439112605759|19.156501386773|19.156501386773|19.156501386773|19.156501386773|19.156501386773|19.156501386773|18.942501278069|18.805742334616|18.805742334616|18.449158959136|18.303128671923||18.303128671923|18.018948954372|18.018948954372|18.018948954372|17.982898899102|17.982898899102|17.653220808267|17.46995246721|17.46995246721|17.46995246721|17.347724891511|16.941360024178|-18.406631687693|-18.406631687693|-18.406631687693|-18.406631687693|-18.406631687693|-18.406631687693|-18.485418864637|-18.485418864637|-18.485418864637|-18.494354747566|-18.581950274555|-18.581950274555|-18.69716749307|-18.735112594758|-18.735112594758|-18.735112594758||-19.082370588201|-19.082370588201|-19.082370588201|-19.16263381311|-19.370103251157|-19.370103251157|-19.476225732894|-19.683862658707|-19.850124752486|-20.003749224835|-21.386944185025|19.183146318669|19.183146318669|19.183146318669|19.183146318669|19.183146318669|19.145440561766|18.86243415673|-20.88610437516|-20.88610437516|-20.88610437516|-20.88610437516|-20.88610437516|-20.904437464501||-20.904437464501|-20.904437464501|-21.020209226371|19.3743570748|19.3743570748|19.3743570748|19.3743570748|19.3743570748|19.3743570748||19.3743570748|19.3743570748|19.3743570748|19.299841185745||19.061768395301|18.870392466029|18.870392466029|18.587102307699|-20.1319413182|-20.1319413182|-20.1319413182|-20.1319413182|-20.1319413182|-20.182517816563|-20.182517816563|-20.182517816563|-20.46113173381|-20.568974585606|-20.568974585606|-20.568974585606|-20.568974585606|-20.568974585606|-20.762471299782|-20.771562550968|-20.771562550968||-20.771562550968|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-20.94764117013|-21.081197153379|-21.081197153379|-21.081197153379|-21.081197153379|-21.081197153379|-21.081197153379|-21.081197153379|-21.081197153379|-21.081197153379|19.11878564198|19.11878564198|19.11878564198|19.11878564198|19.11878564198|19.11878564198|18.796031567285|-20.816681313173|-20.816681313173|-20.816681313173|-20.816681313173|-20.816681313173|-20.816681313173|-20.816681313173|-21.006868176611|-21.642075438137|-21.887286059499|-21.887286059499|-21.887286059499|-21.887286059499|-21.887286059499|-21.887286059499|-21.887286059499|-21.887286059499|-21.887286059499|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226|20.214546608226||20.132274441472|19.475860706691|19.435400662294|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|19.081092075193|18.745935867985|18.717706837875|18.516951390527|18.516951390527|18.449945684299|18.318272215376|18.200859182687|18.155399235985|17.852664957335|17.252459529554
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213||75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213||75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213||75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|73.501546341956|73.501546341956|73.501546341956|70.548126638545|70.548126638545|70.548126638545|70.548126638545|69.406250040414|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|66.9480410354|66.744997033347|66.744997033347|66.744997033347|65.546666473006|65.514982163746|64.989263680068|63.234184850683|63.182149054199||63.163143095537|63.163143095537|63.163143095537|63.163143095537|62.315159198492|61.904618551167|61.672352369|59.878980398385|59.878980398385|58.770031134518|58.734814290903|58.36812488757|56.749029288937|56.522021171555|56.522021171555|56.522021171555|56.05696982488|54.606078244415|53.000639704826|52.386266686257|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466||51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.215189731242|51.142431669899|50.332702457318|49.839168656767|49.839168656767|49.807966776358|49.532901224192|49.532901224192|49.532901224192|49.532901224192||49.532901224192|49.532901224192|49.532901224192|49.532901224192|49.532901224192|49.371803751442|49.371803751442|49.371803751442|49.371803751442||49.371803751442|48.997283395631|48.444759616701|47.872233136327||47.40243120528|47.115011748746|47.028346548561|46.990387291912|46.212650664652|46.099781155865|46.099781155865|46.099781155865|45.419758823493|45.164857285419|45.164857285419|45.164857285419|45.164857285419|45.164857285419|44.92373105464|44.876366736465|44.80387037736|44.80387037736|44.80387037736|44.80387037736|44.80387037736||44.80387037736|44.80387037736|44.80387037736|44.80387037736|44.745133277904|44.224733005112|43.423590591821|42.497878528604|42.190120323378|42.190120323378|42.190120323378|42.190120323378|42.190120323378|41.142909800431|40.754966673317|40.754966673317|39.493129768947|39.493129768947|39.493129768947|39.493129768947|39.397921287328|39.001773953196|39.001773953196|39.001773953196|39.001773953196|39.001773953196|38.83030374818|38.498115733519|38.365267439303|38.201070436302|37.601266472939|-40.164704249212|-40.164704249212|-40.164704249212|-40.164704249212|-40.164704249212|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.525380484128|37.355423362016|37.17158148792|36.806201543042|36.697384374062|36.697384374062|36.697384374062|36.598760305423|36.227178778828|36.227178778828|36.227178778828||36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828|36.227178778828
00382|8128|/equities/nucor|SnP500/R1000VALUE||-162.26094980066|-162.26094980066|-162.26094980066|-162.26094980066|-163.52779843366|-163.52779843366||-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366||-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-165.70351811441|-165.70351811441|-169.82546680274|-172.27007704645|-172.47203181484|-172.58114161203|-174.07348966279|-176.89105277022|-176.89105277022|-176.89105277022|-178.63278510791|-179.44651972168||-181.04113904185|-181.04113904185|-181.84126600896|-181.91696097757|-182.44940617245|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-184.22873057778|-184.22873057778|-184.22873057778|-184.22873057778|-185.29276253841|-186.97029343867|-190.41515049555|-190.41515049555|-190.41515049555|-192.14694981683|-195.95204591871|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|188.26127534375|188.26127534375|188.1330230342|188.1330230342|188.1330230342||186.10269160918|184.50220732929|184.50220732929|184.50220732929|183.40614165467|182.38169436104|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.42000028416|181.28747793618|179.40882371734|176.78813885395|175.88251546369|175.88251546369|175.88251546369||175.88251546369|175.88251546369|175.88251546369|175.88251546369|175.88251546369|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|170.22427320012|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-179.51653125474|-179.51653125474|-179.51653125474||-179.51653125474|-179.51653125474|-179.53808665484|-181.52731402947|167.47008199981|167.47008199981|167.47008199981|167.47008199981|167.47008199981||167.47008199981|167.47008199981|167.47008199981|167.21148247511||165.91303703289|164.36892013528|164.06713358537|162.29273405948|162.29273405948|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|161.23098812107|157.31664594019|153.39989146485|152.68376815864|149.89752332975|149.05816440355||149.05816440355|149.05816440355|149.05816440355|147.35442712319|147.28175271014|147.28175271014|145.709726895|143.19958385303|143.19958385303|143.19958385303|143.19958385303|143.19958385303|143.19958385303|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-153.03515874654|-155.33517140051|-158.00962478474|-159.12208675627|-159.76212562297|-159.76212562297|-159.76212562297|-162.7879183422|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-165.95155212963|-166.13372039518|-166.13372039518|-166.13372039518|-169.0515778115|-169.0515778115|-169.0515778115|-172.57508601641|-173.59704198337|-173.59704198337|162.37144662479|162.37144662479|162.37144662479|162.37144662479|162.37144662479|162.37144662479||162.37144662479|160.36715742327|159.77683815666|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.63402619259|158.62386287243|158.62386287243|158.62386287243|158.62386287243
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216||59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.437373154677|59.243663638361|59.243663638361|59.046482040732|-62.611713560726|-62.611713560726||-62.611713560726|-62.611713560726|-62.611713560726|-63.09579378621|-63.163294463773|-63.163294463773|-63.163294463773|-63.163294463773|-63.239771584029|-63.281292466169|-63.281292466169|-64.493453345025|-64.493453345025|-64.493453345025|-64.820504649176|-65.450129076892||-65.450129076892|-65.849864903483|-66.048737993277|-66.569779560612|-66.569779560612|-66.569779560612|-66.569779560612|-66.569779560612|-66.676422090052|-67.112968200576|-67.932186067249|-67.951269295642|-68.036449806369|-68.534704271381|-68.534704271381|-68.534704271381|-69.055223746901|-69.201083390586|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.637711964482|66.017225722235|66.017225722235|66.017225722235|65.364140064365|65.274600274967|65.121219272533|65.088790163482|65.088790163482|64.485324472283|64.219523953171|64.007529310354|62.423089190731||61.92287526794|61.864715943717|61.864715943717|61.864715943717|61.347430435697|61.347430435697|61.069641766592|60.551266654381|60.006128717406|59.814587726575|59.630603938612|59.073472717639|58.221192389988|58.024462584222|58.024462584222|58.024462584222|58.024462584222|58.002048637266|58.002048637266|58.002048637266|57.356714427466|57.356714427466|57.151905046563|56.924779030724|56.924779030724|56.924779030724|56.924779030724|56.924779030724||56.924779030724|55.433798981712|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.310320720569|-59.524799410387|-60.385299022627||-60.385299022627|-60.385299022627|-60.385299022627|-61.23449909205|-61.297221840694|58.434026940892|58.434026940892|58.434026940892|58.434026940892||58.434026940892|58.434026940892|58.434026940892|58.434026940892||58.06891868758|57.193079585496|57.193079585496|56.160643280285|-59.253464280592|-59.253464280592|-59.253464280592|-59.253464280592|-59.253464280592|-59.724336024319|-59.724336024319|-59.724336024319|-59.980375471154|-60.839860693657|-61.482900160378|-62.443778057701|-63.209260501336|-63.209260501336|-63.209260501336|-63.209260501336|-63.453932843913||-63.453932843913|-64.144962809851|-64.144962809851|-64.144962809851|-64.144962809851|-64.982825918511|-64.982825918511|-64.982825918511|-64.982825918511|-65.004169770659|-65.004169770659|-65.004169770659|-65.625696038509|-65.625696038509|-65.625696038509|-65.625696038509|-65.625696038509|-66.34234009772|62.225122010337|62.225122010337|62.225122010337|62.225122010337|62.225122010337|62.225122010337|62.225122010337|62.225122010337|61.17707648501|60.429503708252|-64.583581580306|-64.583581580306|-64.583581580306|-64.583581580306|-64.583581580306|-64.583581580306|-64.583581580306|-65.511318672129|-66.823264745019|-67.105091479044|-67.105091479044|-67.105091479044|-67.105091479044|-67.105091479044|-67.105091479044|-67.433436714522|-68.073061345807|63.245664133099|63.245664133099|63.245664133099|63.245664133099|63.245664133099|62.169628476067|62.105482751926|62.105482751926|62.105482751926|62.105482751926|62.105482751926|62.105482751926||60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.780196296433|60.666049016029|60.212344290923|60.212344290923|59.772900672252|59.772900672252|59.21199190381|59.21199190381|59.21199190381|59.21199190381|59.21199190381|59.162741538144
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265||-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265||-93.687150192265|-93.687150192265|-93.687150192265|-93.830725351974|-94.252063029103|-94.252063029103|-94.923402619684|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-96.650913094659|92.354903525257||92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|91.997669345962|91.349628588477|90.951255530029|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.384021302432|90.090305668745|88.724781838427|-95.780844362286|-95.780844362286|-95.780844362286|-95.780844362286|-95.780844362286|-95.780844362286|-96.501285762584|-96.501285762584|-97.116984282375|-97.131094308297|91.94884104537|91.94884104537|91.94884104537|91.94884104537|91.94884104537|91.94884104537|91.94884104537||91.94884104537|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|89.876694503854|88.174378306149|87.598755419782|87.059449686531|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113||-90.765444001113|-90.765444001113|-90.765444001113|-90.968756835918|-90.968756835918|-90.968756835918|-90.968756835918|-91.951612452339|87.067154387794|87.067154387794|87.067154387794|87.067154387794|87.067154387794|87.067154387794|86.804882331348|86.804882331348|86.184869867405|85.477636661619|85.019596036375|84.354078601575|84.354078601575|84.354078601575|84.354078601575|84.354078601575||84.354078601575|84.354078601575|84.354078601575|83.48560198013|83.015721787577|83.015721787577|83.015721787577|83.015721787577|83.015721787577||82.835392527087|82.835392527087|82.598490136976|82.444750376816||82.444750376816|82.444750376816|82.444750376816|82.444750376816|82.444750376816|82.444750376816|80.674726455604|80.172930361796|80.172930361796|79.496316090743|78.360989550651|78.360989550651|78.360989550651|78.360989550651|78.360989550651|77.084899668231|76.583965465244|75.969409700694|75.605402239151|75.605402239151|75.605402239151||75.108501708052|74.730000694086|74.526111187195|74.412016268424|74.412016268424|74.412016268424|73.328904862593|73.237103318817|73.237103318817|73.237103318817|73.237103318817|73.237103318817|73.237103318817|73.237103318817|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.857173239417|-76.982135016859|-77.567397053569|-77.567397053569|-77.567397053569|-77.567397053569|-77.968215659293|-78.497412896855|-78.529432112092|-79.197149707338|-79.778494995458|-81.072899957771|-81.072899957771|-81.926554728741|-82.065614754618|-82.57901981877|-82.896135844641|-83.098128730197|-83.098128730197|-83.675973925479|-83.678303649567|-83.72811860789||-83.850246024995|-83.850246024995|-83.850246024995|-83.850246024995|-83.850246024995|-83.850246024995|-83.850246024995|-83.850246024995|-83.850246024995|-84.18712773253|-84.18712773253|-84.310471057114|-84.649901989576|-84.649901989576|-84.784463700848|-85.277807245869|-86.130336772754|-86.26648755797|-86.777763003864|-88.037517144457|-88.486128041232|-88.527087526282|-89.778738190112|-89.778738190112|-89.778738190112|-89.778738190112
00385|13858|/equities/oneok|SnP500/R1000VALUE||80.62660330958|79.453361502697|79.272379753637|79.272379753637|79.272379753637|79.272379753637||79.272379753637|78.79514659516|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297||-81.99213769297|-81.99213769297|-81.99213769297|-82.17028487027|-82.17028487027|-82.17028487027|-82.17028487027|-82.17028487027|-82.450569221026|-82.450569221026|-82.450569221026|79.395683227204|79.395683227204|79.395683227204|79.395683227204|79.395683227204||79.395683227204|79.395683227204|79.395683227204|79.395683227204|79.149647114699|78.655669289634|78.31743566836|77.940480786838|77.193263988007|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.993369251023|-82.349576267413|77.307747070667|77.307747070667|76.939441460897|76.807714429751|76.141906702138|75.750453908815|-80.195424328217|-80.195424328217|-80.195424328217|-80.195424328217|-80.195424328217|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|76.866080441162|76.866080441162||76.866080441162|76.373876554219|76.373876554219|76.373876554219|76.182363702686|76.101518209148|75.342797128545|74.911444390468|74.354976590067|74.354976590067|74.354976590067|74.354976590067|74.121085201799|74.116394399533|74.116394399533|74.116394399533|73.616554656436|73.430335167172|72.63315193203|71.491956838269|71.023684749227|70.469454800177|70.469454800177|69.474017951577|69.474017951577|69.359745711849|68.640273962601|68.014193546092||67.654659071803|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513||68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.096389490644|67.73321247794||67.522778257609|67.522778257609|67.522778257609|67.158367511167||66.514731906668|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694|67.118404572982|67.118404572982|67.118404572982|67.118404572982|67.118404572982|67.118404572982|66.056841737449|65.076215194795|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176||-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.206689871176|-68.293543114512|-68.629814986705|-68.629814986705|-68.629814986705|-68.629814986705|-68.629814986705|-68.629814986705|-69.420907846556|-69.642400811631|65.866293689438|65.866293689438|65.866293689438|65.866293689438|65.866293689438|65.866293689438|65.866293689438|65.866293689438|65.866293689438|65.003659112397|63.801286970181|62.690319788239|61.887582950881|60.951441088951|-65.479917306029|-65.479917306029|-65.479917306029|-65.7004642159|-67.169353660638|-68.212703264085|-68.74061977462|-68.74061977462|-69.577354559148|64.690573050729|64.690573050729|64.690573050729|64.690573050729|64.690573050729|64.690573050729|64.690573050729|64.690573050729|-67.200762776705|-67.200762776705|-67.200762776705|-67.200762776705|-67.200762776705|-67.504334798756|-67.553310964674||-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|-67.553310964674|64.36315757696|64.36315757696|64.36315757696|64.36315757696|64.36315757696|64.36315757696|64.36315757696
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||137.13794748466|137.13794748466|137.13794748466|137.13794748466|137.13794748466|137.13794748466||136.03604509743|134.83616471194|134.3050134724|134.3050134724|134.3050134724|134.3050134724|134.3050134724|134.3050134724|134.3050134724|134.3050134724||133.89668211072|131.5306114188|131.5306114188|131.5306114188|128.60707007417|118.01094393093|118.01094393093|117.39049015397|-123.80261652456|-123.80261652456|-123.80261652456|-123.80261652456|-123.80261652456|-126.96679308664|118.62179770514|118.62179770514||118.62179770514|118.62179770514|118.62179770514|118.62179770514|117.75310913771|116.41345825957|115.20050515915|113.9272267|112.42136559399|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-121.49586720602|-122.1226281605|-122.5426395692|-122.95571012382|-124.61634731165|-127.01205211073|-127.77191072471|-128.34939233765|-128.34939233765|-129.24962406375|-129.24962406375|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973||122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|121.60371780277|119.99415300953|119.99415300953|119.25028171682|119.25028171682|119.25028171682|119.25028171682|108.46500740113|108.46500740113|108.46500740113|108.46500740113|108.46500740113|108.46500740113|106.98889753622|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-115.45605374976||110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.45892337337|110.07713533524|109.93274111958|109.93274111958|109.49597786109|109.49597786109|109.49597786109|109.49597786109|109.49597786109|109.49597786109|108.57497668973|105.37219403311|104.63355057023|104.15283534022|-109.35205924315|-109.35205924315|-109.35205924315||-109.35205924315|-109.35205924315|-109.35205924315|-109.35205924315|-109.35205924315|-109.35205924315|-109.45562116087|-109.54624241128|-110.54916242244||-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988||-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988|-110.96386747464|-112.41096443716|111.3697311347|111.3697311347|111.3697311347|111.3697311347|111.3697311347|111.3697311347|111.3697311347|111.3697311347|111.3697311347|110.87470456684|110.37738821719|110.37738821719||110.37738821719|110.37738821719|109.99548914933|108.8433298883|108.8433298883|108.8433298883|108.8433298883|106.95870111354|105.53054001753|105.53054001753|103.74246674583|102.67824470782|101.36751590596|-109.00183983393|-109.00183983393|-109.00183983393|-109.00183983393|-109.00183983393|-109.02052943516|-109.16392673175|-110.42658534227|-111.5784288532|-111.69492405062|-112.22630551794|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-113.92827433271|-114.00182931203|-114.00182931203|-114.00182931203|-114.00182931203|-115.97765283869|-117.9923914835|-120.06432373493|-121.89586122796|-123.55252863515|-123.55252863515|-123.55252863515|-123.55252863515|-123.55252863515|-123.55252863515|-123.55252863515|117.81247131969|117.24483100734|115.86478500192|115.4297430231|114.20748839928||112.66750370807|112.66750370807|112.66750370807|112.66750370807|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-119.2386287153|-120.70809930566|-120.83806306789|-121.15777216903|-121.15777216903|-121.15777216903|-121.15777216903|-121.15777216903|-121.15777216903|-121.15777216903|-121.15777216903
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||-187.9192828521|-187.9192828521|-187.9192828521|-187.9192828521|-188.14495070728|-188.14495070728||-188.14495070728|-188.14495070728|179.16032139253|179.16032139253|179.16032139253|179.16032139253|179.16032139253|179.16032139253|178.46000083228|178.46000083228||177.82999614367|177.64453376922|177.64453376922|177.64453376922|177.64453376922|175.71225170728|175.38753412577|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191||-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-183.94296811191|-184.01712145736|-184.01712145736|-188.74034666692|-188.74034666692|-188.74034666692|-190.59039747757|-190.59039747757|-190.90832131638|181.46875532046|181.46875532046|181.46875532046|181.46875532046|181.46875532046|181.46875532046|181.46875532046|181.46875532046|181.46875532046|181.46875532046||181.46875532046|179.56612478776|179.37846805302|177.32431092433|177.32431092433|177.32431092433|177.32431092433|177.32431092433|177.32431092433|177.32431092433|177.32431092433|177.32431092433|177.32431092433|176.31534540128|176.31534540128|175.27506684071|175.27506684071|175.27506684071|175.27506684071|171.97840933012|171.92433986848|166.84204589201|166.35338117097|166.14578404219|166.14578404219|164.15726645557|161.90611969727|-170.8804451254||-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.95715758833|-174.29295908117|165.46937360979|165.46937360979|165.46937360979|165.46937360979|165.46937360979|160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855||160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855|158.90005670777|158.05450651677|158.05450651677|158.05450651677||158.05450651677|158.05450651677|158.05450651677|158.05450651677||158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|154.82167204256|151.13591672954|151.13591672954|151.13591672954|151.13591672954||151.13591672954|151.13591672954|151.13591672954|151.13591672954|151.13591672954|151.13591672954|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|146.90373378472|145.48914502149|144.72072106473|-152.90062866637|-152.90062866637|-152.90062866637|-152.90062866637|-152.90062866637|-152.90062866637|-155.2718039666|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.41700745141|147.41700745141|147.41700745141|147.41700745141|147.41700745141|147.41700745141|147.41700745141|146.04372406575|144.6424713198|144.60763315641|144.60763315641|144.60763315641|144.60763315641|144.60763315641|144.60763315641|143.94750018753|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.99158433926||-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-152.88121916467|-153.72551268134|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|144.75440596896|144.03526465487|144.03526465487|143.9208527361
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||505.26884461338|-534.64736702426|-534.64736702426|-534.64736702426|-534.64736702426|-534.64736702426||-534.64736702426|-534.64736702426|-534.64736702426|-534.64736702426|-534.64736702426|-534.93976585052|-539.78937796928|-539.78937796928|-539.78937796928|-541.05471338332||-541.05471338332|-541.05471338332|-544.16581889325|-545.39732046119|-545.39732046119|-545.39732046119|-545.39732046119|-545.39732046119|-545.39732046119|-545.39732046119|-545.39732046119|-552.88466602936|-552.88466602936|-552.88466602936|-554.3018099111|-558.74655404425||-558.74655404425|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|534.34978001591|534.34978001591|533.29639954386|533.29639954386|533.29639954386||533.29639954386|533.29639954386|533.29639954386|533.29639954386|533.29639954386|530.82934638988|520.06089689479|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|514.92060047667|511.10330864874|511.10330864874|508.00022688881|508.00022688881|508.00022688881|508.00022688881|498.67194933449|498.67194933449||498.67194933449|498.24856010581|495.95533642399|493.9582882706|493.9582882706|491.36200595605|486.9690691599|486.9690691599|479.59839742811|479.54210194648|470.53233156272|465.85230986352|456.62001978021|456.62001978021|453.39910643792|453.39910643792|453.39910643792|453.39910643792|453.39910643792|453.39910643792|446.15745950513|442.37958407154|442.37958407154|442.37958407154||442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154||442.37958407154|442.37958407154|442.37958407154|440.23816124323||438.15471100277|438.15471100277|438.15471100277|438.15471100277|433.67612768625|433.67612768625|429.77931898408|420.8637874074|420.8637874074|418.00005037997|416.70517036221|416.70517036221|416.70517036221|415.21629579091|415.09883221017|414.93358642113|410.35036174774|410.35036174774|410.35036174774|410.35036174774|410.35036174774||409.34624070061|408.30359108065|407.33621970387|404.8302350145|404.8302350145|404.8302350145|400.03415225407|391.69407657407|388.3967522915|387.59804718316|382.91338297858|375.89431028381|375.85168247477|375.85168247477|373.19852638527|-394.07959087635|-394.07959087635|-397.88511263822|-398.90735103791|-401.89064756079|-401.89064756079|-404.6147519061|-404.6147519061|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-407.9083608584|-408.68650541884|-411.15454275659|-411.15454275659|-411.15454275659|-411.15454275659|-411.15454275659|-411.15454275659|-411.15454275659|-411.59006100287|-416.72734875873|-416.72734875873|-417.79593739925|-417.79593739925|-420.05354569155|-422.55016100961|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806||397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|397.28187858806|392.95583984275|392.95583984275|389.24133367841|389.24133367841|389.24133367841|389.24133367841|383.31480990852|379.94373315297
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||-24.840205597053|-24.840205597053|-24.840205597053|23.21904062766|23.21904062766|23.21904062766||23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766||23.21904062766|-24.279640238739|-24.279640238739|-24.28237919593|-24.566825369554|-24.566825369554|-24.654250652213|-25.148056064071|-25.38506267912|-25.449795118683|-25.449795118683|-25.449795118683|-25.449795118683|-25.449795118683|-25.449795118683|-25.527381539484||-25.527381539484|-25.828757524645|-26.334730731288|-26.75192357306|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.967317469992|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.072191733808|-27.072191733808|-27.129100926155|-27.216502542224|-27.383058303955|-27.589507785509|-27.937231610295|-27.963035448919|-27.965594989867|-28.130117301111|-28.130117301111|-28.333185173808|-28.682368026206||-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.91154490897|-28.91154490897|-28.91154490897|-29.125040549432|-29.125040549432|-29.125040549432|-29.195061521649|-29.195061521649|-29.195061521649|-29.424211809121|-29.424211809121|-29.424211809121|-29.424211809121|-29.424211809121|-29.836931408055|-29.836931408055|-29.836931408055|-29.836931408055|-29.836931408055|-29.836931408055||-29.836931408055|-29.836931408055|-29.836931408055|-30.226590143981|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.39020260459|28.39020260459|28.39020260459|28.39020260459|28.373558029928|27.96420756068|27.96420756068|27.762452768906||27.634245915156|27.634245915156|27.634245915156|27.615828455533|27.14537372073|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905||-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905||-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-30.381719379397|30.698654106817|30.698654106817|30.698654106817||30.410727107482|30.255808393113|30.017849806346|30.017849806346|29.963833574231|29.931369838643|29.398188760466|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.779412436679|28.171013275997|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.483427932944|-30.483427932944|-30.790475451379|-31.282749797933|-31.463055771846|-31.668117490365|-32.117630180334|-32.409033334493|-32.757814129457||-33.11784882928|-33.220174958984|-33.220174958984|32.232811771842|32.232811771842|32.232811771842|32.232811771842|32.097536194924|32.097536194924|32.097536194924|32.07485732991|32.07485732991|32.07485732991|32.07485732991|32.07485732991|31.492109981075|31.492109981075|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.118052856603|30.82113169341
00390|32370|/equities/pentair|SnP500/R1000VALUE||-79.647053921009|-79.647053921009|-79.647053921009|-79.647053921009|-79.647053921009|-79.647053921009||-80.298489324489|-80.298489324489|-80.298489324489|-80.298489324489|-80.298489324489|-80.298489324489|-82.075055378718|-82.327120422459|-82.327120422459|-82.327120422459||-82.327120422459|-82.327120422459|-82.327120422459|-82.795920781606|-82.795920781606|-82.795920781606|-82.907190852099|-82.907190852099|-83.392390911854|-83.392390911854|-83.392390911854|-83.392390911854|-83.392390911854|-83.392390911854|-83.392390911854|-85.928206224217||80.341905190417|80.341905190417|80.341905190417|80.341905190417|80.271567821789|80.271567821789|80.271567821789|80.271567821789|78.95192161254|78.95192161254|78.95192161254|78.41131608411|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.473970357968|-83.818302093164|-84.610343292191|-84.610343292191|-85.614936790881|81.06763412577|81.06763412577|81.06763412577|81.06763412577|81.06763412577|81.06763412577|81.06763412577|81.06763412577|81.06763412577|81.06763412577||81.06763412577|79.730724825817|79.730724825817|79.730724825817|79.730724825817|79.62247140138|78.001635839858|77.972114939967|77.972114939967|77.972114939967|77.972114939967|77.972114939967|77.404573223634|77.220717550849|77.220717550849|76.520262746386|74.884739589219|74.725352369126|74.725352369126|74.119561816119|73.302564039123|72.942850526055|72.474882094311|72.474882094311|72.141760897026|70.979174586784|70.746575416376|70.746575416376||70.746575416376|70.56151420426|70.56151420426|70.56151420426|70.56151420426|69.804182601766|69.352149301984|69.101276510532|68.676628548903|68.676628548903|68.676628548903|68.676628548903|68.676628548903|68.652366698895|68.590960676045|68.491068502898|68.485775589408|68.485775589408|68.485775589408|68.485775589408|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409||-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-73.349628916202|69.518289436016||69.518289436016|69.371153369119|69.171278333852|68.395315329443||67.602568061496|67.03841061873|66.96878693151|66.942882571194|66.942882571194|66.942882571194|66.649316188995|64.029238141581|64.015269399798|64.00918698434|63.477424252077|62.75158480808|62.562594722872|62.242278021507|62.242278021507|61.408639821667|60.31682174433|60.097457176235|60.097457176235|59.847020314564|59.280898758564||59.280898758564|59.280898758564|59.280898758564|59.280898758564|59.280898758564|59.280898758564|58.679889357525|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-63.391837363887|-63.391837363887|-63.693995529546|-63.693995529546|-66.034440630159|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.599011282613|-67.653872518983|-67.653872518983|-68.371892506189|-68.371892506189|-68.371892506189|-68.371892506189|-68.570386840576|-68.72936770562|-68.72936770562|-69.19707560146|-70.502345362859|-70.502345362859|-70.535272022771|-70.535272022771|-70.605954013106|-70.605954013106|67.007034969275|67.007034969275|67.007034969275|67.007034969275|67.007034969275|67.007034969275||67.007034969275|66.136406262655|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-71.56574414677|67.204316579326|67.204316579326|67.204316579326|67.204316579326|67.204316579326|67.204316579326|67.047919263349|67.047919263349|65.896696827444|65.896696827444|65.896696827444|65.896696827444|65.896696827444|65.896696827444
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||103.08696065417|101.8716240511|-109.61692109046|-109.61692109046|-109.61692109046|-109.61692109046||-109.61692109046|-110.43046808174|-111.20561031405|-111.20561031405|-111.20561031405|-111.20561031405|-112.69067726205|106.13272665937|106.13272665937|106.13272665937||106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937||106.13272665937|106.13272665937|106.13272665937|104.06720944466|103.96635374561|101.85761530681|101.37291518312|101.37291518312|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-108.16484088378|-109.42093636677|102.01549344982|102.01549344982|102.01549344982|102.01549344982|102.01549344982|-107.87918911702|-107.87918911702|-107.87918911702|-107.87918911702|-107.87918911702|-109.7802702379||-109.7802702379|-109.7802702379|-109.7802702379|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345||-111.04305654402|-111.04305654402|-111.04305654402|-111.04305654402|-111.26074403298|-111.26074403298|-111.26074403298|-112.70416040963|103.43413015588|103.43413015588|103.43413015588|103.43413015588|103.43413015588|103.43413015588|103.22546610695|103.22546610695|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148||102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.402332243|102.402332243|102.402332243|102.402332243|102.402332243||102.402332243|102.402332243|101.7059249179|99.922696353816||98.851885532696|96.547093205274|96.442325597142|94.26369307343|93.060216933531|92.768574641857|92.011748127047|85.44696384437|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907||-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.076020736907|-93.201689317727|-94.764933880727|-94.829934116718|-94.829934116718|-94.829934116718|-94.829934116718|-94.829934116718|-94.829934116718|-95.184885703631|-95.184885703631|-106.96580498512|-106.96580498512|-106.96580498512|-109.31639065642|-109.31639065642|-109.31639065642|-110.03098556619|-111.25387225792|-112.87819497503|-113.01159589571|-113.01159589571|-113.05671961312|-113.05671961312|-113.05671961312|-113.05671961312|-113.05671961312|-113.05671961312|-113.88302403032|-114.33863386113|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-115.51265954486|-116.32351355543|-118.2261243925|-118.96680557568|-121.2981929533||-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.2981929533|-121.82225457742|-123.76445814321|-124.32884350032|-125.80260700882|-127.45039415029|-128.52460574737|-130.97622362365|-131.94854851992|122.00730904348|122.00730904348|122.00730904348|122.00730904348|122.00730904348|122.00730904348|122.00730904348|122.00730904348
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||25.51263327139|25.256537061459|-27.519843294151|-27.519843294151|-27.519843294151|-27.519843294151||-27.519843294151|-27.519843294151|-27.519843294151|-27.519843294151|-27.519843294151|-27.78663116244|-27.919685026963|-27.919685026963|-27.919685026963|-27.919685026963||-28.462983498926|-28.992464469302|-28.992464469302|-28.992464469302|-28.992464469302|-28.992464469302|-28.992464469302|-28.992464469302|-28.992464469302|-28.992464469302|-29.421482381903|-29.421482381903|-29.421482381903|-29.421482381903|-29.421482381903|-30.166646756158||-30.406275101752|-31.100305791531|-31.800339641212|-32.089638222189|-32.357003093794|-32.60953667543|-32.838373850691|-33.128749316387|-33.444165805371|-33.60962836322|-33.899031078118|-33.958924411953|-34.021026848886|-34.756139277456|30.897622109522|30.740088593653|30.740088593653|30.472044560303|30.26393762892|29.851597958864|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253|29.754040296253||29.419488226238|28.890856385308|28.890856385308|28.890856385308|28.890856385308|28.645396577073|27.854888949354|27.854888949354|27.854888949354|27.854888949354|27.854888949354|27.854888949354|27.45432136849|27.287579200836|27.023422080247|25.490468482142|-29.402291453418|-29.402291453418|-29.402291453418|-29.435880303975|-29.450423373774|-30.197691323576|-30.941879778236|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131||31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131||31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.41002324199|30.946805245074|30.754081157|30.754081157|30.293423126308||29.688524085248|29.57697214679|29.382374706048|29.024098862298||28.776666311299|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.217403204892|28.183633513866|28.183633513866|28.183633513866|28.089037360547|28.003723927999||27.701848794646|27.28788789293|27.26376452469|26.987275244265|26.987275244265|26.987275244265|26.413358147029|26.413358147029|26.413358147029|26.413358147029|26.413358147029|26.413358147029|-29.44973016011|-29.44973016011|-29.44973016011|-29.44973016011|-29.44973016011|-29.44973016011|-30.07303296446|-30.95337010886|-31.159855434914|-31.407617539851|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.991520893903|-32.294533291106|-32.294533291106|-32.294533291106|-32.576048488976|-32.576048488976|-32.576048488976|-33.117831463683|-33.555711703137|-33.555711703137|-33.555711703137|-33.555711703137|-33.836345518778|-34.147606784713|-34.613453051129|-35.22217087909|-35.619002959129|-35.619002959129|-35.619002959129|-35.619002959129|-35.798586577173|-35.961927963623|-36.284868639188|-36.446776352641|-36.446776352641|-36.661693955259|-37.304937999333|-37.706073951444||-37.706073951444|-37.706073951444|-38.55563841895|-38.61598662354|-39.324763817008|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.516272221736|34.703635810406|34.68403882295|34.444984969167|34.444984969167|34.401095876724|34.38237201906|34.366014186285
00394|7989|/equities/pfizer|SnP500/R1000VALUE||-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075||-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075|-29.061383280075||-29.061383280075|-29.065548933122|-29.288826021851|27.625867557472|27.625867557472|27.625867557472|27.625867557472|27.625867557472|27.625867557472|27.625867557472|27.625867557472|27.304672682467|27.304672682467|27.304672682467|27.304672682467|27.304672682467||27.304672682467|27.304672682467|27.304672682467|27.160607282121|27.160607282121|27.160607282121|27.160607282121|26.975396836024|26.650997175355|26.591107277494|26.528647540489|26.528647540489|26.528647540489|26.528647540489|26.528647540489|26.040998483675|25.801109553462|25.087343693978|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.850465633214|-27.217461746865|-27.397179146534|-27.53186545982|-27.738688952548|-27.878077090694|-27.946505237119|-27.946505237119|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028||26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.205497377369|26.003885394172|-27.742426423414|-27.742426423414|-27.742426423414|-27.742426423414|-27.742426423414|-28.275474049629|-28.484971340036|-28.608579114118|-28.623420877632|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394||-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.92981644027|-29.032850905178|-29.174983947275|-29.232152453172|-29.232152453172|-29.486281597071|-29.556146104527|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618||27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.359360155351||26.748451057283|26.742250459291|-28.763520300136|-28.763520300136||-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-30.463356613832|-30.517339520672|-30.757877991177|-30.772920049536|-31.147798382624|-31.147798382624|-31.147798382624|-31.147798382624|-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918||-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918|-31.356958668918|-31.694398343|-32.331274707487|-32.758982042465|-32.758982042465|-32.758982042465|-32.758982042465|-32.758982042465|-32.770657191052|-32.770657191052|-32.811286327325|-32.977730688193|-32.977730688193|-32.977730688193|-33.045812219093|-33.169799361344|-33.169799361344|-33.605610142942|-34.486372411544|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.900516444964|31.258074582201|-33.886489534842|-33.886489534842|-34.061788294566|-34.528653592812|-34.564664914594|-34.68238393729|-35.110427453177|-35.636112539436|-35.636112539436|-35.696792117385|-35.986780875783|-35.986780875783|-35.986780875783|-35.986780875783|-35.99642408541|-36.273804327417|-36.508672339573|-36.979634822358|34.849102100521||34.849102100521|34.849102100521|34.849102100521|34.849102100521|34.849102100521|34.849102100521|34.849102100521|34.849102100521|34.849102100521|34.849102100521|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-36.945547286727|-37.036162261673|-37.587959585928|-37.677376084169|-37.677376084169|-37.677376084169
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||17.234723070347|-17.998850529934|-17.998850529934|-17.998850529934|-17.998850529934|-17.998850529934||-17.998850529934|-17.998850529934|-18.194279027807|-18.223365493204|-18.32207223617|-18.366969974426|-18.481966344944|-18.573295425962|-18.588327801755|-18.588327801755||-18.590919932316|-18.831855412534|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284||18.046161435284|18.046161435284|18.046161435284|17.984068524216|17.957854415945|17.759332923947|17.666392305226|17.392934987645|17.084372835801|17.042497517942|17.042497517942|16.986107696293|16.904564501178|16.767571265313|16.663412313564|16.645735560637|16.509707038911|16.348007168276|16.246150186894|16.246150186894|16.133548189562|16.133548189562|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|16.125926081127|16.125926081127|16.125926081127|16.125926081127|16.125926081127|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148||-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-17.063733511396|-17.096649308147|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273||-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.199234828047|-17.199234828047|-17.205817179207|-17.22276890661|-17.22276890661|-17.4547433101|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.740729609969|-17.796921191219|-17.912413104379|-17.992680320037|-18.294089486083||17.165895517034|17.165895517034|17.165895517034|17.117823200662|17.117823200662|17.117823200662|17.117823200662|17.117823200662|17.117823200662||17.117823200662|17.032858615936|16.935586899911|16.935586899911||16.935586899911|16.935586899911|16.935586899911|16.935586899911|16.935586899911|16.935586899911|16.935586899911|16.935586899911|-18.12080609472|-18.12080609472|-18.12080609472|-18.12080609472|-18.12080609472|-18.12080609472|17.07451218005|17.07451218005|17.07451218005|17.07451218005|17.07451218005|17.07451218005|17.043624754703||16.921194628723|16.921194628723|16.921194628723|16.921194628723|16.716883319227|16.42653618213|16.05226262804|15.82375972797|15.82375972797|15.82375972797|15.82375972797|15.82375972797|15.82375972797|15.82375972797|15.659176593903|15.341307593588|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.243664777412|15.179072525914|-16.290148516804|-16.290148516804|-16.290148516804|-16.290148516804|-16.290148516804|-16.290148516804|-16.290148516804|-16.290148516804|-16.290148516804|-16.746276083158|-17.194195948891|-17.262440057653|-17.417432303846|-17.621035359104|16.667855822943|16.667855822943|16.667855822943|16.667855822943|16.608727547749|16.540808568646|16.432287412936|16.310876005286|-17.167461889151|-17.167461889151|-17.167461889151|-17.167461889151|-17.167461889151|-17.167461889151|-17.167461889151||-17.231625681855|-17.247916572334|-17.4121302157|-17.434865901796|-17.521863888533|-17.521863888533|-17.521863888533|-17.521863888533|-17.521863888533|-17.521863888533|-17.521863888533|-17.778181233706|-17.822423580291|-17.918804304469|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654|17.008925821654
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||101.55067685826|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025||99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025||99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.83153447025|99.193652141016|98.849053899361|97.432285670785|96.962162589467|96.962162589467|96.962162589467|96.962162589467||96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.077959483903|95.417132529993|95.028779728963|94.956972475134|93.820531601467|92.703366750654|92.615408890971|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|90.874329884452|89.454815051734|88.532291992704|-92.718357845311|-92.718357845311|-92.718357845311|-92.718357845311|-92.960401318873|-93.383500600749|-93.436665774379|-93.627060568427|-93.627060568427|-93.627060568427|-94.872009555604|-95.223313006403|-95.223313006403|-95.223313006403||-95.223313006403|-95.223313006403|-95.223313006403|-95.594239403409|-96.371867261112|91.787236679202|91.787236679202|91.787236679202|91.787236679202|91.787236679202|91.787236679202|91.787236679202|90.883000149335|90.057690476936|-92.810355484237|-92.810355484237|-92.810355484237|-92.810355484237|-92.810355484237|-92.810355484237|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211||-93.051065760211|-93.051065760211|-93.249239953972|-93.264010475138|-93.264010475138|-93.264010475138|-93.885566550338|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.337075555985|-95.466415520883|-95.466415520883|-95.625348928505|-95.625348928505|-96.654279791574|-96.949755018795|92.521505062461|92.521505062461|92.521505062461||92.521505062461|92.521505062461|92.521505062461|92.521505062461|92.521505062461|92.315477173858|92.315477173858|91.325335813157|91.259289363324||91.259289363324|91.259289363324|91.259289363324|91.259289363324||91.259289363324|91.259289363324|91.259289363324|91.259289363324|91.245701588966|91.245701588966|91.245701588966|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.544123900476|90.478559356343|90.478559356343||89.290061797711|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-93.558652440802|-94.657949173997|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-94.942943557215|-95.968269754463|-97.880297370546|94.203044729642|94.203044729642|94.203044729642|93.678938368086|-97.077219036204|-97.077219036204|-97.077219036204|-97.077219036204|-97.077219036204|-97.077219036204|-97.077219036204|-97.509875483697|-97.509875483697|-97.777779363488||-97.777779363488|-97.777779363488|-97.777779363488|-97.777779363488|-97.777779363488|-97.777779363488|-97.777779363488|-97.777779363488|-97.777779363488|-97.838475333122|-97.838475333122|-97.838475333122|-98.4683027383|-98.719226214213|-99.851363443581|-100.07707052678|-100.80884803238|-100.80884803238|-100.80884803238|-100.80884803238|-100.80884803238|96.321869986424|96.321869986424|96.321869986424|96.321869986424|96.321869986424
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||-142.38759419442|-142.38759419442|-142.38759419442|-142.55287548702|-145.52104324761|-145.52104324761||-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761||-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-145.52104324761|-146.30055549215|-146.30055549215|-146.30055549215|-146.30055549215|-146.78404688263|-146.78404688263|-146.78404688263|-146.78404688263|-149.55838515387|-151.71708983433||-152.02954948226|-152.06052237395|-152.29388587611|-154.02404538942|-154.23536942091|-154.23536942091|-154.23536942091|-154.23536942091|-154.23536942091|-155.09265570394|-155.09265570394|-155.09265570394|-155.09265570394|-155.09265570394|-155.09265570394|-155.09265570394|-155.09265570394|-155.09265570394|-160.20684702917|-162.99566017835|-165.17657446032|-167.0286926886|-167.0286926886|-167.0286926886|-167.0286926886|-167.0286926886|-167.05354485474|-169.38282378473|-170.74147609382|-173.9188584609|161.65439450908|161.65439450908|161.65439450908|161.65439450908|161.65439450908|161.65439450908|161.12404714876|160.63061360577|156.48318300489|152.73019886286||151.51716296177|149.89729977046|149.89729977046|149.89729977046|149.89729977046|148.72810597326|147.91618060544|147.91618060544|147.91618060544|146.92353926185|145.8161539555|144.47554466464|140.80308948333|140.49246465197|140.49246465197|139.61440808498|139.16735761843|139.16735761843|139.16735761843|139.16735761843|139.16735761843|139.16735761843|139.16735761843|139.16735761843|137.26039545494|137.08199009056|137.08199009056|137.08199009056||137.08199009056|137.08199009056|137.08199009056|137.08199009056|137.08199009056|137.08199009056|137.08199009056|137.08199009056|137.08199009056|136.16160793214|136.16160793214|136.16160793214|136.16160793214|131.33512009415|131.11679213613|131.09477131201|128.77613546929|-135.35949996378|-135.35949996378|-135.35949996378|-135.35949996378|-135.35949996378|-136.90388471182|129.23810857658||129.23810857658|129.23810857658|129.23810857658|129.23810857658|129.23810857658|129.23810857658|129.23810857658|128.24664957131|127.47982671116||127.47982671116|127.47982671116|127.47982671116|127.4314672401||126.64246092135|126.49415181368|126.49415181368|123.83849984506|122.9155566041|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|117.51456197123|115.51451294532|111.48556722657|111.44891199674|111.44891199674||110.03253584326|110.03253584326|110.03253584326|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|108.88387455953|108.88387455953|-116.77858946928|-116.77858946928|-116.77858946928|-116.77858946928|-116.77858946928|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.5648834884|-120.88103704318|-125.01279438717|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|115.31552643858|114.25002993568|111.20669745322|111.11691122728|111.11691122728||109.53267871756|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|107.4389078891|106.39211896125|105.21262399546|105.21262399546|105.21262399546|105.21262399546|105.21262399546|105.21262399546|104.64346951237|103.04607972823
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||76.693160017887|75.893509927236|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245||-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245||-78.87401627245|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319||75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.034980535565|74.745536115498|74.4986492558|74.442944889121|73.735722202783|73.619740809342|73.619740809342|73.305265361888|72.566960580727|72.564402747574|71.821839200593|71.37815058136|71.185443479751|71.152003401273|71.152003401273|71.152003401273|71.152003401273|71.152003401273|71.152003401273|71.152003401273|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.827170452298|70.827170452298|70.827170452298|70.827170452298|70.827170452298|70.680274827026||70.680274827026|69.374749773899|69.326824317633|69.326824317633|69.326824317633|69.113666254347|68.691956526776|68.061620295864|67.969856223377|67.641701119652|67.641701119652|67.641701119652|67.641701119652|67.641701119652|67.088836662759|66.463014523491|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762||-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-72.418727423252|-72.418727423252|-72.61636302372|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.523078873552|-73.523078873552|-73.523078873552|-73.523078873552|-74.182865092928||-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148||-75.059815880148|-75.059815880148|-75.059815880148|-75.575598917338||-75.575598917338|-75.575598917338|-76.520664226051|72.555482275293|72.555482275293|72.555482275293|72.555482275293|72.555482275293|72.555482275293|72.555482275293|72.555482275293|72.555482275293|72.13442122385|71.316383772979|71.316383772979|70.975136683926|70.639974513037|70.339802545952|70.081558645486|-74.215040102514|-74.215040102514||-74.215040102514|-74.215040102514|-74.215040102514|-74.215040102514|-74.215040102514|-74.215040102514|-74.215040102514|-74.215040102514|-75.045685546169|-75.481834325978|-75.481834325978|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.911248551798|71.659163328223|-75.732851888948|-75.732851888948|-75.732851888948|-75.732851888948|-75.732851888948|-75.732851888948|-75.732851888948|-75.732851888948|-75.732851888948|-76.471780673457|-77.850869981096|-77.850869981096|-78.566799419507|-79.882001525146|75.920276747618|75.920276747618|75.920276747618|75.920276747618|75.663643000826|75.253485492318|-78.911911853225|-78.911911853225|-78.911911853225|-78.911911853225|-78.911911853225|-78.911911853225|-78.911911853225|-78.911911853225|-78.981269077097||-80.713511576956|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.081646856704|-81.541275590701|-81.556836349313|-81.556836349313|-81.556836349313|-81.556836349313|-83.016534627085|-84.19865397679|-85.560170695376|81.263570744655|81.263570744655|81.263570744655|81.263570744655
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|261.5094596412|261.5094596412|261.5094596412|258.97327757171|258.59808720805|256.25566004887|252.26460328781||251.32678970455|247.89762746714|247.89762746714|247.89762746714|245.09903570704|244.49447384468|243.09025468419|242.71444500365|241.19604861381|240.0461653299|237.6885137102|235.88223409884|233.28915140621|231.93128334143|230.54921103692|229.63023367166|228.48242855336|224.69716369075|224.65356642428|224.65356642428|223.17493742509|222.10382587163|221.46230286192|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653||219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.54959534217|218.08122474407|216.93691499206|214.21268566419|-226.14003444534|-226.14003444534|-226.14003444534|-227.31781510094|-227.75484433416|-229.62647803894|-233.18830048896||-233.63043073196|-233.63043073196|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213||-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213||-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-236.06897262971|-236.15108558248|-237.5362039309|-237.74522757323|-241.76580783826|-244.38428806708|-245.03852368609|-245.03852368609|-245.03852368609|-245.73326692745|-245.73326692745|-245.73326692745||-245.73326692745|-245.73326692745|-245.73326692745|-245.73326692745|-245.73326692745|-248.29642295418|-248.29642295418|-248.29642295418|-248.29642295418|-248.39608721797|-250.0687166327|-250.9424644172|-253.07368099999|-253.07368099999|-253.07368099999|-253.07368099999|-253.07368099999|-254.59358822319|-257.13649792697|239.74785663059|239.74785663059|239.74785663059|239.74785663059|239.74785663059|239.74785663059|239.74785663059|234.70042219615|232.88157601331|230.56896999118|226.32607637774|223.22119550055|221.65517996939|221.65517996939|218.6499120835|-229.54918690484|-232.29803064974|-236.65614296233|-237.00143337422|-237.00143337422|-237.00143337422|-237.00143337422|-237.00143337422|-237.00143337422|-237.13602935135|-239.36059773034|-244.07176603284|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911||230.29800276679|227.15237830502|227.15237830502|224.74097976003|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|222.53340529525|222.53340529525|222.53340529525|222.53340529525|221.28044466535|221.14911010044|218.91056964154|218.91056964154|218.82118720208|216.07410048549|215.41627586224|213.62987471042|213.62987471042|209.12663860598
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||159.73491011101|158.41601510001|154.27362934697|151.48792644726|150.86130689235|150.28574867714||150.28574867714|148.73693297162|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803||-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-158.23910632803|-160.67420191473||-160.67420191473|-162.04189803541|154.54855379126|154.54855379126|154.54855379126|154.54855379126|154.01350103805|154.01350103805|151.74500111948|150.67611089692|149.8909463457|148.15424062753|148.15424062753|148.15424062753|148.15424062753|147.97859893401|146.50915010321|146.50915010321|146.50915010321|146.50915010321|146.36281907329|146.36281907329|146.36281907329|-157.73302716562|-157.73302716562|-157.73302716562|-157.73302716562|-157.73302716562|-157.73302716562|-161.68657163128|-161.68657163128|151.44377720361|151.44377720361|151.44377720361|150.87393094254|150.87393094254|150.87393094254|150.87393094254|150.87393094254|150.87393094254||150.87393094254|147.27380690257|146.09317595696|146.09317595696|146.09317595696|145.35214537753|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-156.14568299921||-156.14568299921|-156.14568299921|-156.14568299921|-156.14568299921|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|146.88141659666|146.88141659666||146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666||146.88141659666|146.73934967174|144.432055496|143.62728693621||143.61412868601|143.61412868601|143.61412868601|143.61412868601|143.61412868601|143.61412868601|141.43681822995|134.69590198971|133.31600583899|133.04500764065|132.05778029951|131.78800097258|131.78800097258|130.67666340704|129.84074000115|127.8486029174|126.07900731056|124.35889304445|122.00302995518|122.00302995518|122.00302995518||122.00302995518|122.00302995518|122.00302995518|122.00302995518|120.6063278392|119.36203344166|116.32109364205|113.30027483505|113.30027483505|113.30027483505|113.30027483505|113.30027483505|113.30027483505|113.30027483505|107.77832536009|-119.67549480573|-119.67549480573|-119.67549480573|-119.67549480573|-119.67549480573|-119.67549480573|-120.64666328579|-121.10795890126|-123.37300609255|-125.57219849264|-125.57219849264|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.88459546417|117.02343959113|115.53326182123|114.8022110276|-123.89330588518|-123.89330588518|-125.13867517244|-126.61669805673|-126.61669805673||-126.61669805673|-126.61669805673|-126.61669805673|-126.61669805673|-126.61669805673|-126.61669805673|-127.41973742912|-127.41973742912|-130.05392561434|-131.11380842525|-131.40700825936|-132.09254070867|-132.09254070867|-134.15948525125|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|126.54887289743|125.36888223459
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||-130.88528820238|-130.88528820238|-130.88528820238|-130.88528820238|-130.88528820238|-130.88528820238||-131.1982541992|-131.1982541992|-131.88079134113|-132.07152966532|-132.10045400233|-132.26037561199|-133.5259056279|-134.15154419075|-134.15154419075|-134.15154419075||-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-134.15154419075|-136.31997086699||-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-137.70608030089|-138.10500587368|-138.10500587368|-140.16667031076|-141.76140184203|-141.76140184203|-141.76140184203|-142.94963057001|-142.94963057001|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978||-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978||-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-146.82081420687|-147.45257025589|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-149.35777589478|-149.67742704415|-149.67742704415|-149.67742704415|-150.37741612355||-151.17472453317|-151.17472453317|-151.17472453317|-151.17472453317|-151.17472453317|-151.17472453317|-151.22080395179|144.9531898194|144.9531898194||144.9531898194|144.9531898194|144.03354726163|143.70584011103||143.70584011103|143.70584011103|143.70584011103|143.70584011103|143.70584011103|143.70584011103|143.70584011103|140.05926916362|139.8536303017|139.25489579014|138.45988380436|138.08906207619|137.29781297022|137.29781297022|137.29781297022|136.13701495389|134.15613152429|133.58570074422|131.21077870641|130.43843099133|130.43843099133||130.43843099133|129.66881414536|128.74150346257|128.67415315285|127.06961230851|126.78124088288|125.11417986553|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.07243874734|-130.63764243883|-130.63764243883|-133.16404698471|-133.32222507375|-134.93811615725|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-135.96131273238|-137.94964375868|-137.94964375868|-139.50376134862|-140.12777898851|-140.12777898851|-140.12777898851|-141.41558962997|-143.3443636857|-143.3443636857|-143.64706452274|-144.71091156959|-145.78390202154||-145.78390202154|-145.78390202154|-145.78390202154|-145.78390202154|-145.78390202154|-145.78390202154|-145.82712108252|-145.82712108252|-146.79157438938|-146.90265904979|-146.90265904979|-146.90265904979|-146.99931155993|-146.99931155993|-146.99931155993|-146.99931155993|-148.898125244|-149.9897931158|-149.9897931158|-149.9897931158|-149.9897931158|-149.9897931158|-152.17026573413|-152.56675637401|-152.56675637401|143.95691801327
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||-28.44391672634|-28.44391672634|-28.44391672634|-28.44391672634|-28.44391672634|-28.561846356646||-28.561846356646|-28.561846356646|-28.799551333603|-28.816724818743|-28.827471885192|-28.865801768289|-29.189224195465|-29.205105457099|-29.205105457099|-29.205105457099||-29.205105457099|-29.246227963536|-29.278976263568|-29.401958510851|-29.401958510851|-29.401958510851|-29.401958510851|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.843734759512||-29.879150622887|28.687846451245|28.687846451245|28.687846451245|28.504129495049|28.452922068067|28.405468739875|28.288854375822|27.985927788983|27.985927788983|27.816809142707|27.468676846423|27.135195512681|26.987439653508|26.737710234448|26.588846256253|26.414470027401|26.414470027401|26.085595494223|26.085595494223|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.177406853481||26.177406853481|25.958372655931|25.958372655931|25.958372655931|25.958372655931|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.796256587756|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.382140769114|25.382140769114|-26.744310448303||-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.967790983506|-26.967790983506|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-27.2144567719|-27.2144567719|-27.273841353577|-27.737323200616|26.696196404148||26.696196404148|26.696196404148|26.696196404148|26.696196404148|26.625218646448|26.541505610404|26.541505610404|26.342928236787|26.006731477119||25.874668775196|25.874668775196|25.870211269523|25.870211269523||25.870211269523|25.870211269523|25.870211269523|25.870211269523|25.870211269523|25.870211269523|25.870211269523|25.25849756154|25.25849756154|25.25849756154|25.25849756154|25.25849756154|25.25849756154|25.25849756154|25.25849756154|25.199556791264|25.199556791264|25.199556791264|25.199556791264|25.099508457137|25.028373506277||25.028373506277|24.9181935816|24.790547068348|24.790547068348|24.675052094714|24.378391186679|24.128768197127|24.012285204588|24.012285204588|24.012285204588|24.012285204588|24.012285204588|23.918902303774|23.918902303774|23.586836605159|23.189406432833|23.189406432833|23.189406432833|23.189406432833|23.189406432833|22.744895871178|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.331564077961|-24.495071871664|-24.923967767188|-25.061075979283|-25.392028709043|-25.793920618284|24.594520469284|24.594520469284|24.594520469284|24.594520469284|24.594520469284|24.580766083987|24.580766083987|24.441961582272|-25.581426686393|-25.581426686393|-25.581426686393|-25.581426686393|-25.581426686393|-25.581426686393|-25.725474112946||-26.037193238425|-26.268825994252|-26.388140981197|-26.428262529385|-26.428262529385|-26.428262529385|-26.445376153164|-26.445376153164|-26.445376153164|-26.445376153164|-26.452083211666|-26.622592508269|-26.721770670097|-26.969189222301|-27.280764853121|-27.330426090286|-27.330426090286|-27.330426090286|-27.330426090286|-27.594362331017|-27.886235741095|-28.332485441053|26.758273393015|26.758273393015|26.758273393015|26.758273393015
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||80.118833488521|78.667538053788|76.975599058245|76.549470837998|76.549470837998|76.549470837998||76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|-80.418115816622|-80.418115816622||-80.418115816622|-80.418115816622|-80.418115816622|-81.284573672114|-81.913116552578|-81.913116552578|-82.400682769601|-83.154281446454|-83.154281446454|-83.173091275954|-83.829547625409|-83.839455877182|-83.839455877182|-83.839455877182|-83.839455877182|-85.198282968597||81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.205618006683|80.605687148811|80.428537800843|79.865075909357|79.06095402689|78.431678736298|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-84.34312115704|-84.454581589555|-84.818981747997|-85.90655793655|82.564025283261|82.564025283261|82.564025283261|82.564025283261|82.564025283261|82.564025283261|82.564025283261||82.564025283261|81.456419388899|80.926020322518|80.54566691534|80.54566691534|80.54566691534|79.224630601055|78.801531746263|78.34281428906|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784||77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|76.955496701581|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487||76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.595125762018|76.020147590946|76.020147590946|76.020147590946||76.020147590946|76.020147590946|76.020147590946|76.020147590946||76.020147590946|76.020147590946|76.020147590946|76.020147590946|76.020147590946|76.020147590946|76.020147590946|73.609330792241|72.687030415858|72.285593250421|71.492878201965|71.346884001631|71.346884001631|70.935980732064|70.76942627388|70.405471721819|69.983577639451|69.947589775578|68.938230046868|68.938230046868|68.938230046868||68.483137707209|68.483137707209|68.105441534342|68.105441534342|67.623383159772|67.623383159772|66.413208664938|65.845786671213|65.845786671213|65.845786671213|65.845786671213|65.845786671213|65.845786671213|65.845786671213|-71.158641478493|-71.158641478493|-71.158641478493|-71.158641478493|-71.158641478493|-71.158641478493|-71.158641478493|-72.09182659462|67.151472642246|67.151472642246|67.151472642246|67.151472642246|67.151472642246|-72.383791107007|-72.383791107007|-72.383791107007|-72.383791107007|-72.383791107007|-72.383791107007|-72.383791107007|-72.383791107007|-72.383791107007|-73.319213595731|-75.161344438507|-76.189055132705|-76.189055132705|-76.189055132705|-77.527209255252|-78.140943497589|-78.704661018507|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.093690835363|-79.380765662067|-79.494516438509|-79.494516438509||-79.494516438509|-79.494516438509|-79.494516438509|-79.494516438509|-79.494516438509|-79.494516438509|-79.494516438509|-79.494516438509|-79.779456317717|-80.410791596102|-80.626010268184|-81.331145987715|-81.331145987715|-81.331145987715|-81.987106890376|-82.245676035015|-82.91806156804|-83.376080093782|-83.376080093782|-83.376080093782|-83.376080093782|-83.376080093782|-83.376080093782|-84.77564468428|79.351402862947|79.351402862947
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967||-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967||-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.09877392967|-214.94229000242||-214.94229000242|-216.79837659367|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|201.0756998022|198.84412574322||198.50763913825|196.64226396894|196.64226396894|196.64226396894|196.64226396894|195.84203812339|195.84203812339|195.71843567666|195.41770681602|192.39078409652|191.75197052934|189.46441804014|187.62491354504|187.23683902465|187.05287988145|186.14069935965|184.39300406958|183.65565790297|183.65565790297|183.65565790297|183.65565790297|183.65565790297|183.65565790297|183.65565790297|182.51295719281|181.42105717279|181.23241656034|181.23241656034||180.96379685632|179.26783228177|175.905918654|174.8789914273|174.8789914273|174.8789914273|174.45915107183|172.97850247944|172.42117796519|172.42117796519|171.35575051417|170.52703969111|170.52703969111|170.52703969111|170.52703969111|170.52703969111|170.52703969111|170.52703969111|163.08665877348|163.08665877348|162.98905723366|162.06242097201|162.06242097201|160.71713376908||160.31125859054|157.92306082814|157.61840590469|157.31545510813|156.66973769087|-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332||-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332||-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332|-165.58706004986|157.24561096305|157.24561096305|156.97238003443|156.97238003443|156.97238003443|156.97238003443|156.97238003443|156.97238003443|156.97238003443|156.97238003443|156.78709397883|156.78709397883|156.78709397883|156.38788589472||154.2868192884|153.55536039369|153.50612603903|153.50612603903|153.50612603903|153.50612603903|153.50612603903|153.50612603903|153.50612603903|152.50311747392|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|152.1887963948|150.69088000029|148.58931752013|144.84077051797|137.12276266591|136.36696580799|136.2449564818|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|135.96108641612|133.93648799246|132.50110767562|132.50110767562|132.50110767562|132.50110767562|131.63179088388|130.05088038747|129.56264236574|129.52071262074|127.42528862162|127.42528862162||127.42528862162|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|127.11051704296|125.17223603867|118.85921664622|118.85921664622|118.85921664622|118.18802468409|118.08363699504|117.27070972201|117.26515180612|117.26515180612|117.26515180612|117.26515180612|117.26515180612|116.52461477942|115.62957304525
00405|7923|/equities/prologis|SnP500/R1000VALUE||114.3290106765|112.7247381201|108.9294300069|108.02306233973|108.02306233973|107.27368398873||106.76325995357|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477||106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|103.73100202786|102.63666744483|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-112.26598947775||-112.44938085622|105.16826663667|105.16826663667|105.16826663667|105.16826663667|104.27807782154|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-111.1181940445|-111.60132195221|-111.60132195221|-111.60132195221|-112.4007341251|-113.13613433126|-113.13613433126|-113.66736941077|-115.23957649577|-119.00786056903|-123.52706824836|-126.47063564257|-127.76125890895|-128.94797565521|-128.94797565521|-131.63317603259|-131.63317603259|-131.63317603259|-132.87902543756|-132.87902543756|-133.23045497922|-133.23045497922||-133.23045497922|-133.23045497922|-133.23045497922|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83314831545|126.80687380509|126.80687380509|126.80687380509|126.80687380509|126.80687380509|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517||-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.53037846066|-134.53037846066|-134.61789077526|-134.61789077526|-134.61789077526|-134.61789077526|-134.61789077526|-134.61789077526|126.70228888053|126.70228888053||126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053||126.70228888053|126.70228888053|125.95780968141|125.95780968141||125.95780968141|125.95780968141|125.95780968141|125.95780968141|125.95780968141|125.95780968141|125.67312902291|117.87902083749|115.83947303951|114.4910809007|112.88343124217|112.88343124217|112.77881028725|112.30081682531|112.30081682531|110.30090766845|108.00569067985|108.00569067985|106.11443624415|106.11443624415|105.41714933093||105.22460723118|104.09234338553|103.66518182851|103.66518182851|103.65491835384|102.71634723641|100.40965131774|100.40965131774|100.40965131774|100.40965131774|100.40965131774|100.40965131774|100.40965131774|100.40965131774|-105.69601738037|-105.69601738037|-105.69601738037|-105.69601738037|-105.77723812595|-107.28885867348|-107.52357978015|-109.257311918|-109.65312438724|-111.52379574891|-111.52379574891|-114.51755274794|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-114.87208353764|-115.54398289529|-118.23775504262|-118.79589220992|-118.79589220992|-118.79589220992|-119.26738174217|-120.43764758394|-122.35294252287|-125.20771477897|-127.77075735889|-127.77075735889|-127.77075735889|-127.77075735889|-127.77075735889|-127.77075735889|-127.8364355586|-127.8364355586|-127.8364355586|-127.8364355586|-127.8364355586|-127.85778619933||-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.85778619933|-127.92253962808|-129.04087672027|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537|120.21432315537
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||117.79400290689|115.53580516401|113.96523119148|113.45676931071|113.45676931071|113.45676931071||113.45676931071|113.33413173727|113.33413173727|113.33413173727|113.33413173727|113.33413173727|113.33413173727|113.33413173727|-118.74409730929|-118.74409730929||-118.74409730929|-118.74409730929|-118.74409730929|-119.9762164012|-121.14915806464|-121.14915806464|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876||115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.23185350506|114.21463311611|113.39578621585|113.22586941938|113.05708021831|111.63369342698|110.49966400876|110.33800939735|107.72054305801|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.57304993531|-115.75839733661|-115.75839733661|-116.7832226707|-117.8927460725|113.10327758421|113.10327758421|113.10327758421|113.10327758421|113.10327758421|113.10327758421|113.10327758421||113.10327758421|112.08475027735|111.04805830513|110.92487495506|110.92487495506|110.92487495506|109.03208550441|108.82679164661|108.00805778252|107.72177514045|107.72177514045|107.72177514045|106.70113848545|106.18937196675|106.18937196675|105.22541099062|103.52050712892|103.35907516575|103.35907516575|103.35907516575|103.35907516575|102.65886751288|102.65886751288|102.65886751288|102.65886751288|102.28052793461|102.28052793461|102.28052793461||102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|101.25869844741|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661||101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661||101.14722593661|101.14722593661|101.14722593661|101.14722593661||101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|98.45358444183|97.691252983598|97.293872503206|95.835414095902|94.623237155304|94.380173072137|94.041490299743|93.401277470635|93.314747201123|92.918608730279|92.449013040289|91.263345821947|91.058638712322|91.058638712322||90.64836434574|90.64836434574|90.64836434574|90.64836434574|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.050991991675|-95.294834253126|-95.294834253126|-95.757616162955|-95.757616162955|-97.865129392079|91.005886144037|91.005886144037|91.005886144037|-95.816249357069|-95.816249357069|-95.816249357069|-95.816249357069|-95.816249357069|-95.816249357069|-95.816249357069|-95.816249357069|-95.816249357069|-96.785831330446|-98.410927108292|-99.165028779437|-99.165028779437|-99.165028779437|95.074448902777|95.074448902777|95.074448902777|95.074448902777|95.074448902777|94.706103571445|94.215076656732|94.215076656732|93.81464027872|91.961548111067|91.899724189027|-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809||-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809|-96.117772344809|-96.289744540565|-96.755164222047|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.528909565815|92.085555700293|92.085555700293|92.085555700293|92.085555700293|92.085555700293|91.965038316032
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||73.62207491637|73.62207491637|72.628139101142|72.075708586501|71.710223026471|71.710223026471||71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471||71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471||71.673494955302|71.673494955302|71.673494955302|71.673494955302|71.310892152526|71.310892152526|71.310892152526|71.108492162203|70.358629011783|70.358629011783|70.309867196252|69.295960431816|68.501068333257|68.221465882846|67.034406672129|66.267674351411|65.828247600878|65.16611327737|65.154217467993|65.154217467993|64.60746504012|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|63.999043038655|63.999043038655|63.999043038655|63.999043038655|63.999043038655|63.866998405576||63.866998405576|63.2805528854|62.613389992567|61.915435393488|61.725483346687|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|60.94486176493|60.611510139066|59.078622029179|59.004532958688|59.004532958688|58.33225774944|57.54979761262|57.54979761262|57.54979761262|57.390213673733|57.390213673733|-60.177422268682||-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.691023649434|-60.801415988317|-61.321068247295|-61.321068247295|-61.33035517637|-62.189560476321|-62.702012132029||-63.488902275673|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886||-63.715736288886|-63.715736288886|-63.724151923768|-63.989613138428||-64.187545477597|-64.187545477597|-65.154495543074|-65.156165857341|-65.156165857341|-65.156165857341|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446|61.997294830446||61.289772695043|61.005303164034|60.571888688795|60.571888688795|60.2748774992|60.204219532709|60.204219532709|60.204219532709|60.204219532709|60.204219532709|60.204219532709|60.204219532709|60.204219532709|60.204219532709|59.067465571011|58.2095120521|57.601544852363|57.601544852363|57.601544852363|57.601544852363|57.050997541278|57.050997541278|57.050997541278|57.050997541278|57.050997541278|57.050997541278|57.050997541278|57.03111118512|56.852621334975|56.49069094016|55.779934928968|54.795481838732|-58.721430193626|-58.721430193626|-58.721430193626|-58.721430193626|-58.721430193626|-59.220479103419|-60.075254330472|-60.627783971182|-61.233093267405|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-61.945396320211|-62.663870347264||-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-62.663870347264|-63.392633346189|-63.881481902391|-63.881481902391|-63.881481902391|-63.881481902391|-64.418313945433|-64.644793789807|-65.533658867879|62.160626931497|62.160626931497|62.160626931497|62.160626931497
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||284.21384949686|277.65207317142|276.23795426687|276.23795426687|276.23795426687|276.23795426687||276.23795426687|276.23795426687|276.23795426687|276.23795426687|276.23795426687|276.23795426687|276.23795426687|276.23795426687|275.95927040666|273.76974903312||270.95278206099|267.49398756897|267.49398756897|263.3983284729|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-280.9764716272|-287.66830689426||-288.15476414358|-291.23330233125|275.12708106678|275.12708106678|275.12708106678|275.12708106678|273.95954021526|271.38891817809|266.16103009914|262.02670743437|260.20661414963|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-276.58929433098|-277.07279107883|-277.07279107883|-278.09603943113|-279.92921515839|-283.29522780728|-283.76525623878|-291.17778579482|-293.48287234581|274.86073797082|274.86073797082|274.86073797082|-292.37993870198|-292.37993870198|-292.37993870198|-292.37993870198|-292.37993870198|-292.37993870198||-292.37993870198|-292.37993870198|-292.37993870198|-295.37300046748|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|272.38064833156|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188||-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.77499208432|-292.77499208432|-292.77499208432|-292.77499208432|-292.77499208432|-292.77499208432|-296.90665488753|-299.41885265281|-300.50440686467|-302.11213189499|-303.46125752546|-306.57750571677|-307.00754276072|-307.00754276072|-307.00754276072|-307.00754276072|-307.00754276072|-307.20044547655|-307.20044547655|-307.20044547655||-307.20044547655|-307.20044547655|292.95855469718|292.95855469718|292.95855469718|292.95855469718|292.95855469718|292.95855469718|292.95855469718||292.28465366381|292.28465366381|288.41460439913|285.33177717254||282.71253371819|279.60559776739|279.42343742004|276.21271929863|273.69411505729|273.35200942041|273.35200942041|262.04378067654|260.79186729935|260.79186729935|259.36928330028|257.46100786619|254.18896334362|254.15541418606|251.71380656089|246.66256250635|243.63894816787|243.62632763552|243.32788255074|243.32788255074|243.32788255074||243.32788255074|243.32788255074|243.32788255074|243.32788255074|243.32788255074|242.1832005962|236.44382365371|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-254.61775360488|-255.26972877078|-257.0644199748|-257.20102314366|-263.01323704602|-267.52653678127|-273.46254839575|258.45444980245|258.45444980245|258.45444980245|258.45444980245|258.45444980245|258.45444980245|258.10493846051|-272.31237697362|-272.31237697362|-272.31237697362|-272.31237697362|-272.31237697362|-272.75587950547|-276.18524502857|-276.18524502857|-276.18524502857|-276.18524502857|-276.18524502857|-276.2113955721|-279.03378499711|-280.38141095599|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-283.50907275247|-287.3458911795||-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-289.60661279764|-291.33921604252|-294.94341468917|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-295.11830130705|-298.82144325186|-299.92601191125|-303.9905245737
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||107.91207269255|104.2506357147|-112.59556695221|-112.59556695221|-112.59556695221|-112.59556695221||-112.59556695221|-112.59556695221|-116.93284693027|-117.54712966961|-117.54712966961|-117.93292388962|-118.73207892964|-118.73207892964|-118.73207892964|-119.1143295252||-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181||112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|109.36337653614|109.36337653614|109.27849654596|108.32527842761|108.32527842761|108.32527842761|108.19639124989|108.19639124989|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.63070924641|-115.63070924641|-115.63070924641|-118.98967804248|-119.06575419434|-119.91916727499|-120.23463052594|112.07648916914|112.07648916914|112.07648916914|112.07648916914|112.07648916914|112.07648916914|112.07648916914||112.07648916914|109.98445161927|108.80012505969|108.53597422133|108.18441486899|107.67101775876|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|104.76781877642|104.76781877642|104.76781877642|102.45202333801|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417||101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|99.714247252314|99.714247252314|99.714247252314|99.714247252314||99.714247252314|99.714247252314|99.714247252314|97.876748076313|97.876748076313|97.876748076313|97.876748076313|97.876748076313|97.876748076313||97.876748076313|97.876748076313|97.62055311295|96.900645440072||96.900645440072|96.900645440072|96.900645440072|96.900645440072|96.900645440072|96.900645440072|95.886269455982|91.693630304417|91.35353691322|90.847479420043|90.004144647759|88.477938734869|87.987711468648|86.193846957894|85.600383406449|84.92043053394|83.874047841621|83.874047841621|83.232275633892|83.104295365105|82.953711917971||82.953711917971|82.473844981828|82.315382719745|82.087374317105|81.569192452999|81.569192452999|80.643378729922|76.738784660422|76.738784660422|76.738784660422|76.738784660422|76.738784660422|76.738784660422|76.738784660422|73.501151046844|69.200070344299|-76.761782722282|-76.761782722282|-76.761782722282|-76.761782722282|-76.761782722282|-76.761782722282|-76.761782722282|-76.761782722282|-77.705313661151|-77.826321405189|-77.826321405189|-77.826321405189|-77.826321405189|-77.826321405189|-77.826321405189|-77.826321405189|-77.826321405189|-77.826321405189|-78.103958849087|-78.103958849087|-78.103958849087|-79.935765094957|-79.935765094957|-79.935765094957|-79.935765094957|-80.417515246296|-80.908909762594|-81.106007219126|-81.561675840804|-83.766833942228|-83.766833942228|-83.766833942228|-83.766833942228|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806||-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-84.326870968806|-85.624631066543|-85.624631066543|-85.624631066543|-85.624631066543|-85.907703341623|-88.348241105764|79.279597390926|79.279597390926|79.279597390926|79.279597390926|79.279597390926|79.279597390926|78.787888753454|78.373485604966|78.250869291237|78.250869291237|78.250869291237|78.250869291237|78.125456819332|78.125456819332
00410|32533|/equities/pvh|SnP500/R1000VALUE||-112.24798717568|-112.24798717568|-112.24798717568|-112.24798717568|-112.24798717568|-112.24798717568||-112.24798717568|-113.02165285823|-114.82989403139|-115.17265549115|-116.40406545457|-119.81729394922|-122.10594285928|-122.10594285928|-122.10594285928|-122.10594285928||-122.83580535085|-122.83580535085|-122.83580535085|-125.52479026749|113.84359842866|113.84359842866|113.84359842866|113.84359842866|113.84359842866|113.84359842866|113.84359842866|113.84359842866|109.57121983203|-117.31926996623|-117.31926996623|-117.31926996623||-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-117.31926996623|-118.50585855284|-118.8965088928|-119.2350075073|-119.76176790776|-119.76176790776|-123.09918970071|-123.81987644075|-123.81987644075|-123.81987644075|-123.81987644075|-124.10912530554|-124.99231950588|-127.80868489816|130.84457070648||130.84457070648|128.4522219479|-139.1852257793|-139.1852257793|-139.1852257793|-139.1852257793|-139.1852257793|-139.1852257793|-139.1852257793|129.1361684399|129.1361684399|129.1361684399|129.1361684399|129.1361684399|129.1361684399|129.1361684399|129.1361684399|129.1361684399|129.1361684399|128.52471677138|128.52471677138|128.52471677138|128.52471677138|126.83349080961|126.16610639273|124.86900242368|120.20689503732|120.20689503732||120.20689503732|119.21355362162|119.21355362162|119.21355362162|119.21355362162|116.74505996952|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428||115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428||115.52438960428|115.33209647465|114.62510638025|113.14178715577||112.27374753675|112.27374753675|112.26444106324|111.85104682957|109.62922210732|108.26635699845|107.60206302643|102.79995162399|102.79995162399|101.05966914927|97.914074831923|96.293419023046|96.085466327147|94.217187181531|92.306318141154|88.908688705422|85.244655151342|84.770172458197|82.602689907844|80.979102423781|79.930665443335||79.711711298529|79.404684052538|78.646314393228|77.55798484081|76.453164927679|76.453164927679|73.537402965976|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-78.637626805589|-78.637626805589|-78.637626805589|-78.637626805589|-78.637626805589|-78.637626805589|-78.646810070989|-79.409789527254|-79.628991617195|-79.628991617195|-79.628991617195|-79.628991617195|-81.096376963713|-81.619862207945|-81.953736023964|-82.658598905208|-83.728361819264|-83.728361819264|-84.813176391386|-86.036166771543|-86.14329515697|-86.14329515697|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245||-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.740200659908|-86.740200659908|-86.813002530377|-88.234166629571|-88.234166629571|-88.862232652736|-88.862232652736|-88.862232652736|-90.383592463679|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||114.40765982691|114.40765982691|113.18323549765|111.25646434028|111.25646434028|109.25375958048||109.25375958048|109.25375958048|107.56195556414|105.71890409072|105.71890409072|105.71890409072|105.71890409072|105.71890409072|105.71890409072|105.71890409072||105.71890409072|103.77322766604|103.37692215511|101.52852368431|99.407252047646|94.587497205853|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.68840349341|-104.97060665058||-104.97060665058|-104.97060665058|-104.97060665058|-104.97060665058|-106.4862285606|-106.76969443338|-106.77491635627|-106.77491635627|-106.77491635627|-106.77491635627|-106.77491635627|-106.77491635627|-107.04852029291|-108.11502458218|-108.22225148549|-109.04528339561|-112.14030952648|109.43915138476|109.43915138476|108.82072576144|107.23747310217|-114.78450082865|-114.78450082865|-114.78450082865|-114.78450082865|-114.78450082865|-117.48361454106|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472||-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-121.60834651847|-121.96982909198|-124.42814075677|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|113.4940743067|110.35480124179|108.06198417197|108.06198417197|108.06198417197|107.29887042057|106.34318579581|105.77354437966|105.77354437966|105.77354437966||105.77354437966|105.77354437966|104.51538216684|104.51538216684|104.51538216684|104.34458644758|102.9712120468|100.46912049525|98.676774016934|-108.22600729267|-108.22600729267|-108.22600729267|-108.22600729267|-109.24778686409|100.36624620715|100.36624620715|100.36624620715|100.36624620715|100.36624620715|-107.403495864|-107.403495864|-107.403495864|-107.403495864|-108.9977723006||-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-113.71895572694|108.62375937001||108.62375937001|108.62375937001|108.12273693632|107.42028745624||105.67531430955|105.64141118892|105.64141118892|105.64141118892|105.64141118892|105.64141118892|103.94656581755|101.01285404491|99.819836132261|98.752642835216|97.027289087062|93.330321716473|92.458136054328|91.349241544197|91.2129574897|90.689398567115|90.517939664958|90.261046411857|87.792121858163|87.792121858163|87.792121858163||87.792121858163|87.792121858163|87.792121858163|87.608408041675|87.608408041675|87.608408041675|85.743782966091|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-92.103178516645|-93.084644016975|-93.202216542495|-93.202216542495|-95.042464164377|-95.657733179332|-97.179149655502|-98.049259832368|-98.049259832368|-98.544453385655|-98.644390480589|-98.737659870332|-99.383745824783|-99.383745824783|-99.49125232905|-100.00703589538|-100.00703589538|-100.00703589538|-100.06225932549|-100.93083769546|-100.93083769546|-100.93083769546|-100.93083769546|-100.93083769546|-100.93083769546|-100.93083769546|-100.93083769546|-101.7167672765|-102.85307414131|-102.96473879166|-102.96473879166|-102.96473879166|-102.96473879166|-102.96473879166|-104.72637636736|-107.25214092323|-107.25214092323|-110.18904677573|100.46065201947|100.46065201947||100.29183266106|99.10037477748|97.49874642973|-106.27996238708|-106.27996238708|-106.27996238708|-106.27996238708|-106.27996238708|-106.27996238708|-106.27996238708|-106.27996238708|-106.27996238708|-106.91662368774|-109.67625088162|-110.77305819664|-110.80784254244|103.34516194278|103.34516194278|103.34516194278|103.34516194278|103.34516194278|103.34516194278|103.34516194278|103.34516194278|103.34516194278|101.47073462732
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484||-270.37322265484|-270.37322265484|-275.1919948986|-282.86444732115|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536||262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536||262.10563292637|257.66747978147|252.35342330863|250.33267635692|250.20842138342|250.20842138342|250.20842138342|250.20842138342|250.20842138342|250.20842138342|250.20842138342|247.77269496975|247.45959336151|247.45959336151|244.32774474855|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-265.25042224413|-265.25042224413|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114||248.04376324114|247.45557264152|245.34676290952|243.18956406277|243.18956406277|239.92137011071|234.3773525929|231.08127517753|231.08127517753|229.68218989336|229.68218989336|229.68218989336|229.68218989336|229.68218989336|229.68218989336|229.68218989336|227.3277845731|227.3277845731|227.3277845731|224.98086869613|223.15430384097|221.81477706098|221.54767149978|218.75574577178|216.65916027322|211.44240616974|198.90661322281|198.90661322281||198.90661322281|198.47568519033|196.66462469184|196.66462469184|196.66462469184|194.58407675292|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-209.35233267435|-209.35233267435|-209.35233267435|-209.35233267435|-209.35233267435|-210.66093231449|-211.10643322391|-211.10643322391|-211.10643322391|-211.10643322391|-211.66260351177||-211.66260351177|-211.66260351177|-211.66260351177|-211.66260351177|-211.66260351177|-211.66260351177|-213.48786983486|-216.01985740657|205.92137169027||205.92137169027|205.92137169027|204.87908349841|204.87908349841||204.87908349841|204.87908349841|204.87908349841|204.87908349841|203.00676585137|202.3291830586|202.04236248319|195.94915038551|192.24233787815|189.03482403535|185.35146463997|181.78579011104|179.87726577279|177.28024978987|177.28024978987|176.93888685827|175.36626246378|171.94389388743|171.34907182871|171.34907182871|170.93480549056||170.54506450449|170.5434010377|169.33678251636|169.33678251636|169.33678251636|169.33678251636|165.50475529975|158.79166570578|-176.07291038577|-176.07291038577|-176.07291038577|-176.07291038577|-176.07291038577|-176.07291038577|-176.07291038577|-176.07291038577|-179.62291114792|-179.62291114792|-180.12018254581|-180.53360149015|-180.53360149015|-180.53360149015|-180.53360149015|-183.04546707591|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-184.48613935932|-188.23236980951|-196.07347086311|-198.12959823607|-198.12959823607|-198.12959823607|-198.12959823607|-199.29010687933|-200.9065084575|-203.42167304604|-208.27019440961|-208.30104422384|-210.78727102074|-212.24308172633|-214.34453928658|-214.36777032954|201.01386489177|201.01386489177|201.01386489177|201.01386489177|201.01386489177|201.01386489177||201.01386489177|200.51873439444|199.09887826325|196.2589205566|196.2589205566|196.2589205566|196.2589205566|196.2589205566|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973|195.25083569973
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||137.49821401089|135.60745584137|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297||-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297||-142.97735040297|-143.29872531483|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829||137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|135.46663105485|133.90703468849|132.23450173857|132.13160415346|132.13160415346|130.62203487483|129.30681487286|128.93646358079|128.80941124379|128.80941124379|128.80941124379|128.80941124379|128.80941124379|128.80941124379|128.58824200563|128.55363078346|128.55363078346|128.55363078346|128.15403742514|-132.78602091589|-132.78602091589|-132.78602091589|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327||126.06849044116|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367||-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-133.8037810959|-134.4575182241|-135.92751675643|-136.17750698767|-136.59847584056|-136.59847584056|-136.59847584056|-136.59847584056|-137.46005270534|-139.14062439129|-140.48958096157|-140.79786136029|-141.69634203702|-141.69634203702||-142.77648793095|135.6193559949|135.6193559949|135.6193559949|134.8228371605|134.8228371605|134.70252289014|134.70252289014|134.70252289014||134.70252289014|134.70252289014|134.70252289014|134.70252289014||134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.26346910483|130.95152031712|130.95152031712|130.95152031712|130.95152031712|130.95152031712|130.95152031712|130.81113239717|130.02380508198|130.02380508198|129.72351648501|129.72351648501|129.6311310893||129.37903946039|128.61504245463|128.43995614335|128.43995614335|128.32328992734|127.83888293251|125.81739522069|125.52393384238|125.52393384238|125.52393384238|125.52393384238|125.52393384238|125.52393384238|124.56937202105|123.00263747782|122.6140399466|120.98115576749|120.81471562097|120.81471562097|119.89645984117|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-128.47068838703|-128.7816550209|-128.7816550209|-128.7816550209|-128.7816550209|-128.85072485097|-129.73080662763|-130.97450583815|-131.85630524452|-131.85630524452|-132.61093633984|-132.61093633984|-132.61093633984|-132.61093633984|-132.91705033864|-132.91705033864|-132.91705033864|-132.91705033864|-134.89116899266||-136.99407282686|-137.56568960562|-137.56568960562|-137.56568960562|-137.76021633561|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-139.35710427176|-140.75872947785|-141.18533768002|-141.18533768002|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.77541080534|-142.77541080534|-142.89212328659
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||170.21644675763|169.6304949393|-180.19032113771|-180.19032113771|-180.19032113771|-180.19032113771||-181.01619357776|-184.04132779121|-186.13145283122|174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775||174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|170.87354434423|166.49282925319|163.05092379993||157.72809122675|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-170.33328131577|-172.15238470968|-172.15238470968|-174.39770365272|-174.39770365272|-178.05883376371|-179.62204114343|-181.68255002129|-185.24921414177|-185.64218560104|-186.56632106442|-187.67202279456|-189.12252275025|178.49690858019||178.49690858019|178.49690858019|178.49690858019|178.49690858019|178.49690858019|178.49690858019|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-191.70270280795|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|174.19540074182|171.11106674221|168.33739505373||168.15904697404|165.3555069392|163.5908954713|163.5908954713|163.5908954713|160.08988656967|155.77431922454|138.28908905594|138.28908905594|137.17817006835|137.17817006835|137.17817006835|137.17817006835|137.17817006835|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-146.01734908127|-146.01734908127||-148.4084436949|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047||138.44004098047|138.44004098047|138.44004098047|138.44004098047||138.44004098047|138.44004098047|137.58282514269|136.29812500935|133.43485803583|132.96451589771|132.96451589771|128.33902594455|127.05880659828|125.00339761055|123.03821675288|122.45886956836|122.45886956836|122.45886956836|122.45886956836|122.45886956836|121.99841352729|120.52379148567|118.44865584996|116.50267554021|115.67963526753||114.14560487746|114.14560487746|114.14560487746|114.14560487746|114.14560487746|114.14560487746|110.279009268|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-117.63044394398|-118.60160233074|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.48985061931|-119.86039098421|-120.06598847353|-121.19023180552|-121.19023180552|-121.56050046957|-121.56050046957|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616||-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.58693053616|-121.95379986455|-121.95379986455|-122.08811023158|-124.13262502266|-125.27069072274|-127.08799086178|-128.17888207529|-129.28930860199|-130.25034677361|-132.99760142272|-133.6682974179|125.39480513454|125.39480513454|125.39480513454|125.39480513454|123.75367057457|123.75180703198|123.75180703198|122.8542315275|121.78659674919
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||-35.923582000196|-35.923582000196|-35.923582000196|-36.164536708659|-36.305133488977|-36.305133488977||-36.305133488977|-36.305133488977|-36.305133488977|-36.411538710422|-36.569487269528|-36.798033638175|-36.798033638175|-36.798033638175|-36.798033638175|-37.126702118114||-37.52328003799|-38.089476573854|-39.156375844177|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547||35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-38.031436127199|35.088957803401|35.088957803401|35.088957803401|35.088957803401|34.537732249004|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.045796861037|34.045796861037|33.941997622764|33.289440896021|33.109464429909|33.109464429909|32.930794794354|32.579491596524|32.268881882897||32.228373092271|31.360960291378|31.360960291378|31.360960291378|30.79162502129|30.70680406181|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.219384885327|29.970425420884|29.83547380885|29.754415707682|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|27.764537349436||27.596429841489|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.773858811878|-30.773858811878|-31.161787115229|-31.58420804992|-31.761628015088|-31.761628015088|-31.761628015088|-31.853633056138|-31.853633056138|-31.853633056138|-31.853633056138|-31.853633056138|-31.853633056138|-31.99237043113|-32.154855110585|-32.36923574133||-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133||-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133||-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.435539814314|-32.757147572757|-32.757147572757|-33.569608660011|-34.734842692778|-35.141493279586|-35.41875807107|-35.41875807107|-35.435288602119|-35.956152154346|-36.118503360108|-36.179679942985||-36.179679942985|-36.179679942985|-36.638251834171|-36.638251834171|-36.638251834171|-36.638251834171|-36.638251834171|-36.638251834171|-36.638251834171|-36.638251834171|-37.288547256541|-38.1639405654|34.093043571866|34.093043571866|33.383049071008|32.760053701063|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|32.49494838415|31.96524176993|31.96524176993|31.261935503373|31.060414305304|31.060414305304|30.484351042216|29.952177583459|29.952177583459|29.952177583459|29.952177583459|29.952177583459|29.952177583459|29.662141335543|-32.623674527941|-32.623674527941|-32.623674527941|-32.623674527941|-32.914639199373|-33.56793267263|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537||-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.614315922537|-33.69507252671|31.127860387599|31.127860387599|31.127860387599|31.127860387599|31.127860387599|31.127860387599|31.127860387599|31.127860387599|31.127860387599|31.127860387599|30.307514795595|30.307514795595|29.858070833742|28.977857147388|28.327415956308|28.327415956308|28.324031151432|28.324031151432
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||-124.58844752392|-124.58844752392|-124.58844752392|-124.58844752392|-125.13827467054|117.95508415412||117.95508415412|117.95508415412|117.95508415412|116.48953705045|115.60281753775|115.4290499726|115.4290499726|115.4290499726|-122.09114392178|-122.09114392178||-122.09114392178|-122.09114392178|-122.09114392178|-123.51027099707|-124.35694235463|-124.35694235463|-125.67160202286|-126.16438998825|-126.16438998825|-126.16438998825|-126.16438998825|-127.78376451738|-128.07974270987|-128.27196551164|-128.27196551164|-128.96778212435||-128.96778212435|-128.96778212435|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.90508556898|-129.90508556898|123.757750462|123.757750462|123.757750462|123.757750462|123.757750462|123.757750462|123.757750462|122.8619458394|122.50968151386||122.50968151386|120.88525412143|120.77533847389|120.77533847389|120.59148715931|119.17692782037|116.76325211649|116.20416964563|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|115.48657556586|115.48657556586|115.40674957758|114.56277339259|114.56277339259|114.22391750856|113.15462846274|112.91253414266|112.91253414266|111.74948395747|111.34634240624|111.34634240624||111.34634240624|110.58426828911|108.79764911343|108.79764911343|108.79764911343|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827||107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827||107.16060516827|107.16060516827|106.99457584218|106.99457584218||106.99457584218|106.99457584218|106.99457584218|106.53064045195|104.65099000141|104.1720577896|104.1720577896|103.08790780149|103.08790780149|102.19739745548|101.72694073301|101.72694073301|101.72694073301|101.72694073301|101.72694073301|101.72694073301|100.32393152287|100.32393152287|100.32393152287|100.32393152287|100.32393152287||99.122148323616|98.618218528519|98.557481685403|98.557481685403|98.309115039864|98.309115039864|97.076514150875|94.118032963405|94.118032963405|94.118032963405|94.118032963405|94.118032963405|94.118032963405|94.118032963405|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-101.76611256008|-102.20818545426|-103.77992573938|95.706681888487|95.706681888487|95.706681888487|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-103.12016470368|-105.29824132318|-106.11912370964|-106.11912370964|-106.11912370964|-107.09625060077|-107.78583406867|-108.45120275751|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021||-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-108.57261206836|-108.57261206836|-109.99734801419|-110.42425964653|-110.42425964653|-110.56861886249|-111.12651707581|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755
00417|8235|/equities/united-tech|SnP500/R1000VALUE||-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004||-105.16255928609|-105.16255928609|-105.67069202702|-105.67069202702|-106.41693454663|-106.41693454663|-107.16539209065|-108.08830568131|-108.08830568131|-108.08830568131||-108.08830568131|-108.08830568131|-108.43923655413|104.57051743853|104.57051743853|104.57051743853|104.57051743853|104.57051743853|104.28613164014|103.9892582053|103.65723166275|103.65723166275|102.74914439308|102.58761375786|102.58761375786|102.58761375786||102.58761375786|102.56290063197|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.08281995153|100.85869027614|99.497378895016|98.724892904727|97.806822991336|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|96.527689360775|94.859380085377|94.537291835743|94.537291835743|94.08606819336||94.08606819336|93.020618271214|92.122752533337|91.697914717353|90.843106805755|90.843106805755|90.843106805755|90.562203261006|88.98184463354|88.3674895186|88.3674895186|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844||88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|87.951033755393|87.951033755393|87.951033755393|87.306852098142|87.12372350233|86.352465200614|86.176812713764|86.176812713764|85.69896143611|85.452013117979|85.452013117979|82.751867987221|82.751867987221|82.751867987221|82.751867987221|82.751867987221||82.751867987221|82.329592253329|82.329592253329|82.023663159585|82.023663159585|82.023663159585|82.023663159585|82.023663159585|80.948238183366||80.332370382899|80.332370382899|79.790189961983|79.655194688977||79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.070491182739|-82.322360146374|-82.322360146374|-82.322360146374|-82.322360146374|-82.322360146374|-82.322360146374||-82.322360146374|-82.322360146374|78.966569614806|78.966569614806|78.966569614806|78.966569614806|78.966569614806|78.966569614806|78.966569614806|78.966569614806|78.966569614806|78.697152205016|78.697152205016|78.697152205016|78.036281872354|77.187255330177|75.214733383492|74.737196265713|74.737196265713|74.478000970964|74.319994975333|73.695554363732|70.473241306961|70.473241306961|70.473241306961|70.434433276587|70.045482113553|69.781865594064|-73.796245419193|-73.796245419193|-73.796245419193|-73.796245419193|-73.796245419193|-73.796245419193|-74.006884771131|-74.006884771131|-75.614269687244|-75.614269687244|-76.340352007094|-76.517211760263|-76.517211760263|-76.517211760263|-76.517211760263|-77.208016542572|-78.744182961935|-80.128189032159|-80.128189032159|-80.396982403069|-80.396982403069|-80.396982403069|-80.656582985726|-80.656582985726|-83.800090324445|-87.345657255432|-87.652395356785|-87.870437318628|-89.120985397153||-89.120985397153|-89.120985397153|-89.120985397153|-89.120985397153|-89.120985397153|-89.120985397153|-89.662760823362|-89.730275299069|-89.730275299069|-89.865456956563|-89.865456956563|-89.865456956563|-90.310505542422|-91.088339338992|-91.367546067864|-91.367546067864|-91.367546067864|-91.367546067864|-91.367546067864|-91.367546067864|-91.367546067864|-92.103944975171|-92.676865460741|-92.676865460741|-92.676865460741|-92.676865460741
00418|39285|/equities/realty-income|SnP500/R1000VALUE||53.330691697952|52.444379783071|51.464735017625|51.464735017625|51.464735017625|51.464735017625||51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625||51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.464735017625|51.190263733165|-53.661469256084|-53.661469256084|-53.661469256084|-53.661469256084|-54.802491278316||-54.802491278316|-55.418879715232|53.257770872376|53.257770872376|53.17974699897|53.064173204179|53.064173204179|53.064173204179|52.910126269512|52.910126269512|52.910126269512|52.910126269512|52.910126269512|52.910126269512|52.910126269512|52.68680674572|51.863119199753|51.735028121697|51.735028121697|51.735028121697|51.281335457417|50.774618607453|-53.789068608795|-53.789068608795|-53.789068608795|-53.789068608795|-53.789068608795|-53.789068608795|-53.867298979797|-54.551441717189|51.705482696519|51.705482696519|51.705482696519|51.705482696519|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951||-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.307575548951|-54.376945956873|-54.376945956873|-54.376945956873|-54.376945956873|-54.376945956873|-54.376945956873|-54.376945956873|-54.376945956873|-54.376945956873|-54.576209238033|-54.576209238033|-54.576209238033|-54.576209238033|-54.576209238033|-54.576209238033|-54.576209238033|-54.576209238033||-54.576209238033|-54.576209238033|-54.576209238033|-54.767453912078|-55.928977069125|-56.089419745588|-56.642701254049|-56.862540034654|-56.862540034654|-56.862540034654|-57.98282239636|-58.047581542424|-58.065560344059|-58.065560344059|-58.065560344059|-58.773960540911|-58.931312400125|-59.272978925439|-59.272978925439|-59.45750661511|-59.45750661511|-59.975562473345|56.267301849786|56.267301849786||56.267301849786|56.267301849786|56.267301849786|56.200335719258|55.494209196718|55.494209196718|55.494209196718|55.494209196718|55.494209196718||55.494209196718|55.494209196718|54.995789954565|54.647072837916||54.647072837916|54.647072837916|54.647072837916|54.647072837916|54.647072837916|54.647072837916|54.647072837916|52.507394387855|52.507394387855|52.507394387855|52.507394387855|52.507394387855|52.507394387855|52.334881652873|52.174312023633|51.485902791016|51.395450017733|51.395450017733|51.395450017733|51.202999748436|50.668888372014||50.661542355827|50.293052077085|50.135708108103|50.135708108103|49.782174497353|49.385470926217|48.5838565423|47.937899763381|47.937899763381|47.937899763381|47.937899763381|47.633780371227|47.633780371227|47.633780371227|-50.111566905601|-50.111566905601|-50.111566905601|-50.111566905601|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-52.101212032391|-52.446699528726|-52.446699528726|-52.90371153623|-53.101069585815|-53.579521329685|-54.38141267331|-55.193235159268|-55.981667401308|-55.981667401308|-56.070741946955|-56.516936310419|-57.117706307977|-57.127415844945|-57.127415844945|-57.363514791095|-57.411685644064|-57.411685644064|-57.415206152503|-58.015229761937||-58.474543092107|-58.474543092107|-58.697545260693|-58.726994640855|-58.741014495343|-58.741014495343|-59.01640104949|-59.01640104949|-59.01640104949|-59.202112353505|-59.63290295409|-60.066835878147|-60.104260018417|-60.235846575707|-61.13770745486|-61.530186899171|-62.232429777766|-62.381866123041|-62.389021702441|-62.389021702441|-62.389021702441|-62.389021702441|-63.178356192545|-63.803018594269|-63.999843836365|61.081806757734
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||61.323812832458|60.836458168674|59.706621340302|59.62164083834|59.62164083834|59.62164083834||59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.126995984295|59.126995984295||59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.008884579583|57.935429633374|57.762756122135|57.762756122135|57.762756122135||57.762756122135|57.762756122135|57.762756122135|57.762756122135|57.762756122135|57.762756122135|57.546395581059|57.412661544805|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.437066819938|-61.336892513915|-61.336892513915|-61.465971209919|-61.653677544585|-61.653677544585|-61.653677544585|-61.653677544585|-62.028737718462|-62.028737718462|-62.028737718462|-62.028737718462||-62.028737718462|-62.028737718462|-62.028737718462|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.858289954442|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.59785836163|-63.59785836163|-63.59785836163|-63.59785836163||-63.59785836163|-63.59785836163|-63.59785836163|-63.59785836163|-64.793281566249|-64.793281566249|-65.087898379416|-65.087898379416|-65.087898379416|-65.087898379416|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-66.048825267173|-66.580360840004||-67.072823969721|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356||64.102235565356|64.05220896422|63.904424235415|63.904424235415||63.904424235415|63.904424235415|63.904424235415|63.904424235415|63.904424235415|63.904424235415|63.904424235415|61.189413226525|60.959945693017|60.959945693017|60.959945693017|60.959945693017|60.959945693017|60.959945693017|60.627996672526|59.863328762998|-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257||-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257|-63.828784400257|-64.030871742338|-64.161246583826|59.553921637339|59.553921637339|59.553921637339|59.553921637339|58.151024007579|56.550580713242|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.378007350981|56.335620706412|-60.732585241713|-60.732585241713|-60.732585241713|-60.732585241713|-60.732585241713|-60.732585241713|-60.732585241713|-60.732585241713|-60.732585241713|-60.878984347889|-62.236092770441|-62.774958882453|-62.774958882453|-62.774958882453|-63.004399919645|-63.639887756921|-64.387096134399|61.172265102207|61.172265102207|61.172265102207|61.172265102207|61.172265102207|61.172265102207|61.172265102207|61.172265102207|61.172265102207|61.172265102207|-64.037138521442|-64.037138521442|-64.037138521442||-64.037138521442|-64.037138521442|-64.037138521442|-64.037138521442|-64.037138521442|-64.037138521442|-64.037138521442|-64.037138521442|-64.037138521442|-64.39904251338|-64.96060456436|-65.426226607087|-66.290528181662|62.861295892992|62.861295892992|62.861295892992|62.861295892992|62.861295892992|62.861295892992|62.861295892992|62.654848711858|62.654848711858|62.654848711858|62.654848711858|62.654848711858|62.654848711858
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||19.357456096812|19.246061732155|18.860623706029|18.842185058116|18.842185058116|18.842185058116||18.842185058116|18.842185058116|18.842185058116|18.393538728819|18.049749194003|18.049749194003|18.049749194003|18.037818628826|-19.184345236983|-19.184345236983||-19.184345236983|-19.184345236983|-19.184345236983|-19.184345236983|-19.184345236983|-19.184345236983|-19.362606886985|-19.669007491141|-19.740713562121|-19.740713562121|-19.740713562121|-19.740713562121|-19.740713562121|-19.740713562121|-19.740713562121|-20.099368618287||-20.099368618287|-20.273737746651|19.183962383668|19.183962383668|19.183962383668|19.183962383668|19.159243643039|19.159243643039|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.354658755627|-20.354658755627|-20.409620030022|-20.626691797751|-20.626691797751|-20.994935648726|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226||19.58890579226|19.066284264485|18.771705085878|18.763646689794|18.763646689794|18.763646689794|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.272813857059|17.926096849065|17.926096849065|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758||-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.552028744534|-19.626143659834|18.144967980139|18.144967980139|18.144967980139|18.144967980139|17.841076050592|17.710083496121|17.700093811913|17.638436496438|-19.249898872909|-19.249898872909|-19.249898872909|-19.249898872909|-19.249898872909|-19.487666406165||18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262||18.256715177262|18.256715177262|18.120517067075|17.935019073619||17.833703448433|17.833703448433|17.833703448433|17.833703448433|17.833703448433|17.833703448433|17.557448945728|16.244387187657|16.228690492283|16.228690492283|16.228690492283|16.228690492283|16.228690492283|16.228690492283|16.228690492283|15.832157200322|15.574618518071|15.276920728901|14.967586319388|14.967586319388|14.967586319388||14.967586319388|14.967586319388|14.967586319388|14.967586319388|14.763440464677|14.763440464677|14.445489087306|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-15.831425129847|-16.0201944107|-16.273549052762|-16.355609810669|-17.511327379613|-17.511327379613|-17.511327379613|-17.511327379613|-17.511327379613|-17.593342934283|-17.593342934283|-17.593342934283|-17.593342934283|-17.593342934283|-17.593342934283|-17.593342934283|-17.593342934283|-18.052036615006|-18.052036615006|-18.052036615006|-18.052036615006|-18.335873334266|-18.378470757115|-18.525523771299|-18.920303783431|-19.013831468294|-19.013831468294|-19.044258801882|-19.100068421297|-19.100068421297|-19.100068421297|-19.100068421297|-19.100068421297|-19.100068421297|-19.297298690934|-19.393665072277|-19.722063530067||-19.722063530067|-19.722063530067|-19.984486111234|-19.984486111234|-19.984486111234|-19.984486111234|-19.984486111234|-19.984486111234|-20.352485241968|-20.723038530436|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.482977008165|19.249974779885|18.896083889848|18.882365188652|18.882365188652|18.882365188652|18.658366425775
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||194.03458164652|192.17103818743|189.9220947037|189.47835311893|189.47835311893|188.7970842038||188.7970842038|188.7970842038|188.7970842038|188.7970842038|188.52122599928|187.91688711075|187.91688711075|186.49431463776|185.05091864861|184.30540897887||184.06214536607|182.40010085569|180.53264868332|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.22663393611|-188.58738338279|-191.24319640053||-191.97744614164|-192.51994002175|-192.55159826093|-192.7884189797|-193.68043308264|-193.9430701645|-193.9430701645|-194.40701881071|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|186.53677588491|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846||186.13225479846|184.97305976819|184.2072897164|183.86462807301|183.78569989341|182.20077477713|181.83867943308|181.6128725743|180.50097006954|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|178.9009648305|178.9009648305|177.6457982573|175.65033102401|174.16276633161|174.16276633161||173.57084493524|171.52394178053|170.77015853083|168.55120538837|168.55120538837|168.55120538837|168.55120538837|168.55120538837|167.58841043548|167.58841043548|167.58841043548|167.0620864596|167.0620864596|167.0620864596|166.07343373983|165.58992688622|164.25814053411|164.25814053411|163.18793145147|162.61881808139|162.5692428891|160.92527604811|160.70524836373|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|158.0486193481|157.8302599842|157.8302599842|157.8302599842|157.8302599842|157.8302599842|157.8302599842|157.79012414423|155.66207898571|155.66207898571|155.66207898571|155.66207898571|154.85242996042||154.85242996042|153.81409538923|153.04732946487|152.96925665639|152.6707615633|152.6707615633|152.6707615633|151.99362996101|151.01458202997|149.71565243049|148.94072380379|148.47302543141|147.02169451689|145.76854827641|142.6144956774|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|141.78062261258|140.52569382626|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-148.99309037988|-150.47010160888|-150.50483583305|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.07961714445|144.18956823017|-149.53208875399|-149.53208875399|-149.53208875399|-149.53208875399|-149.53208875399|-150.00898519866||-150.18997368672|-150.51374743705|-150.51374743705|-150.51374743705|-151.30471889978|-151.57912966946|-151.65722388403|-152.34692254747|-152.6463146647|-152.6463146647|-152.75924899403|-153.22947601973|-153.22947601973|-153.22947601973|-153.91308999575|-153.91308999575|-154.85564788753|-154.86627858408|-154.99030953786|-156.15035037356|-156.35482639027|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||-205.878630845|-205.878630845|-205.878630845|-205.878630845|-205.878630845|-205.878630845||-205.878630845|-205.878630845|-205.878630845|-205.878630845|-205.878630845|-205.878630845|-205.878630845|-209.20014531552|-220.41961272759|205.89158805093||205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093||205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|205.89158805093|204.46536957644|202.20765884191|202.20765884191|202.20765884191|202.20765884191|202.20765884191|202.20765884191|202.20765884191|202.20765884191|198.50796220336|196.86551430528|196.23390132783|196.23390132783|193.31656404996|-192.29550410125|-192.29550410125|-192.29550410125|-192.29550410125|-192.29550410125|-192.91723559536|-193.14081237755|-197.87006768078|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|-197.98961271541|187.44791951276||187.44791951276|184.99657869447|183.52341938138|182.09323989153|181.58270130923|181.58270130923|179.17411063303|178.78012787622|178.19825738457|178.19825738457|178.19825738457|178.19825738457|177.66262102248|177.66262102248|177.66262102248|177.66262102248|-185.62330255038|-185.62330255038|-185.62330255038|-185.62330255038|-185.62330255038|-189.34987565683|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619||177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|176.53281293759|175.97169810015|175.97169810015|175.97169810015|175.37003422531|170.70641603241|166.06816291857|166.06816291857|166.06816291857|166.06816291857|166.06816291857|166.06816291857|166.06816291857||166.06816291857|166.06816291857|166.06816291857|166.06816291857|164.65568563775|164.65568563775|164.65568563775|164.65568563775|164.65568563775||164.65568563775|164.65568563775|164.12611092173|164.12611092173||164.12611092173|164.12611092173|164.12611092173|162.02445695424|162.02445695424|162.02445695424|162.02445695424|158.41439837906|155.90183702546|153.87870349969|153.57877968485|153.57877968485|153.57877968485|150.77020696727|149.9673399829|149.68959055079|149.68959055079|149.68959055079|142.95399316298|142.13166208783|141.72379144606||140.79754971329|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-154.40829310035|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|136.5777701463|-148.39457816969|-148.39457816969|-149.08007939536|-150.43731576291|-155.13035118676|-156.17954924478|-158.37367399947|-159.09074400548|-159.99304621622|-161.05450400163|-162.11257616943|-162.11257616943|-162.11257616943|-165.87508039414|-167.74037202132|-169.25268674706||-173.43795909721|-176.5676853773|-176.5676853773|-176.5676853773|-176.5676853773|-176.5676853773|-177.00298782157|-179.91554616079|-182.10948746056|-185.62406262462|-185.62406262462|-188.52451440035|-197.45667903885|-198.87282611424|-198.87282611424|-198.87282611424|-200.71868866344|-201.38353610988|-203.82837884686|-210.6876472661|-211.2757161667|215.76046046084|215.76046046084|215.76046046084|213.87108911923|213.87108911923
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||-64.971377562181|-64.971377562181|-64.971377562181|-65.868154711343|-65.868154711343|-65.868154711343||-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343||-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-65.868154711343|-66.821280791602|-67.07031157529|-67.645353773299|-67.701370322112|-67.892356540763|-68.010399343795|-68.666557420433|-69.963396404783||-70.332940364988|-70.361322271726|-71.78202296617|-72.798359037797|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.765220592526|-76.251914499101|-76.575179945426|-77.351868827031|-78.40874142877|-79.817053587399|-79.817053587399|-79.817053587399|-80.323391365964|-80.576269812008|-81.567525115963|-82.502432355277||-82.502432355277|-82.502432355277|-82.502432355277|-82.843615736932|-82.843615736932|-82.843615736932|-82.843615736932|-82.843615736932|-83.09790634046|-83.472673457309|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601||-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-84.079252367427||-84.634078002773|-84.634078002773|-85.852256113514|-86.122596005847|-87.280658753105|-87.297957560959|-87.818845057424|-89.004824823733|84.182005052954||84.182005052954|84.028893079129|84.013213040395|83.341069197172||83.008965571186|82.765000795659|82.765000795659|82.765000795659|82.236672162278|81.736856194849|80.91761877417|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|77.946044889757|76.984058041541|76.984058041541|76.984058041541|76.984058041541|76.984058041541||76.984058041541|76.984058041541|76.218395704658|75.667879502839|75.667879502839|75.667879502839|73.902089455465|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-78.437854108746|72.487305591351|72.487305591351|72.487305591351|72.487305591351|72.487305591351|72.487305591351|72.487305591351|71.834358059631|71.834358059631|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-77.158212511865|-77.158212511865|-77.158212511865|-77.590238616563|-77.941652984196||-78.727900610508|-78.727900610508|-78.930035379862|-78.930035379862|-78.994973569415|-78.994973569415|-79.040898590954|-79.040898590954|-79.040898590954|-79.040898590954|-79.040898590954|-79.070999231241|-79.982499959625|-80.234443534919|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.994796484573|-81.922641615493|-81.922641615493
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||259.5139795913|253.08531223332|253.08531223332|253.08531223332|253.08531223332|253.08531223332||253.08531223332|253.08531223332|253.08531223332|253.08531223332|-270.15645517876|-270.15645517876|-270.15645517876|-270.15645517876|-270.15645517876|-270.15645517876||-270.15645517876|-270.15645517876|-270.15645517876|-270.15645517876|-270.15645517876|-270.15645517876|-272.51772895975|-273.32191102949|-273.48883255151|-273.48883255151|-273.48883255151|-273.48883255151|-273.48883255151|-273.48883255151|-274.46147630642|-279.97996540015||-283.59314833686|-287.46331396153|-288.73637359587|-288.73637359587|-289.09068942564|-290.6997892064|-290.6997892064|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-291.10687937356|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.66060095379|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|277.5323778239|277.5323778239|277.5323778239||277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|275.85321745244|271.73509994445|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392||-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-291.94636002145|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|296.4828577326||296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326||296.4828577326|296.4828577326|296.4828577326|294.37567756422||293.74263445969|293.74263445969|293.74263445969|293.74263445969|288.31531481238|288.31531481238|281.43829297458|271.23271125594|267.7702342541|267.09164211827|265.80080735403|265.80080735403|265.80080735403|265.80080735403|265.80080735403|263.86284570912|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113||-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-276.92061513603|-278.71575156836|-278.71575156836|-278.71575156836|-278.71575156836|-278.71575156836|-281.86066813121|-281.86066813121|-282.37128442802|-282.63309726757|-285.67861453449|-285.67861453449|-289.73171119067|-290.26440980007|-292.59156223988|-298.27396007881|-304.7866066441|279.8550067762|279.8550067762|279.8550067762|279.8550067762|276.00389479039|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-300.09048581893|-300.09048581893|-300.41611020626|-305.29443299992|-305.29443299992|-305.37696407145|-305.37696407145|-306.233844628|-306.41483462084|-312.04829240098|-316.08698511404|294.32066570289|294.32066570289|294.32066570289|294.32066570289||294.32066570289|294.32066570289|294.32066570289|294.32066570289|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-314.20240470885|-318.02696953289|-318.02696953289|-319.14545742661|-319.14545742661|-324.51467213797|-325.36612165542|-325.36612165542|-325.36612165542|-325.36612165542|-327.44043051502|-334.16936500096|-334.38785476181|326.87748811585|326.87748811585
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||541.43285328062|541.43285328062|541.43285328062|541.43285328062|541.43285328062|541.43285328062||541.43285328062|541.43285328062|541.33879885447|541.33879885447|541.27154059028|541.27154059028|541.27154059028|539.60114007101|538.1912793595|536.82469828464||534.36024433939|534.36024433939|534.36024433939|534.36024433939|534.36024433939|532.28638666833|532.14097487888|531.61827137692|526.54311172414|523.824317746|523.824317746|523.824317746|523.824317746|523.824317746|523.824317746|523.824317746||523.824317746|523.54114257476|521.47675648504|521.47675648504|521.47675648504|518.42445395581|513.00107514188|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-545.47997978885|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-555.64418729846|-561.31216018534|-561.31216018534|-561.31216018534|-561.31216018534|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615||-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615||-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|538.98716820685|532.81712266039|531.56281780989|531.56281780989|531.33111480146|531.33111480146|531.33111480146|525.2967892054|-544.16798378562|-544.16798378562|-544.16798378562||-544.16798378562|-544.16798378562|-544.16798378562|-544.16798378562|-544.16798378562|-544.16798378562|-547.79191055932|529.11171605803|529.11171605803||529.11171605803|529.11171605803|529.11171605803|529.11171605803||529.11171605803|529.11171605803|529.11171605803|529.11171605803|529.11171605803|529.11171605803|529.11171605803|529.11171605803|524.74106553106|520.83617605664|516.42890146107|516.42890146107|516.42890146107|516.42890146107|516.42890146107|515.93628075752|511.39587225554|509.08209710251|508.85390075192|508.12428791643|508.12428791643||508.12428791643|504.6841961821|503.52802043001|503.52802043001|501.63725699364|501.37306848034|497.76202758666|493.82665066053|491.29073719768|487.79417848353|486.68072816801|480.50637988991|479.50429979901|473.92866841004|-501.32222839264|-501.32222839264|-501.32222839264|-501.32222839264|-501.32222839264|-501.32222839264|-501.32222839264|-501.32222839264|-501.32222839264|481.24088216762|481.24088216762|481.24088216762|481.24088216762|481.24088216762|481.24088216762|481.24088216762|479.53724422433|-500.47853327741|-500.47853327741|-500.47853327741|-500.47853327741|-500.47853327741|-500.47853327741|-501.85538324769|-506.02694187623|-506.53318344557|-506.53318344557|-506.53318344557|486.93061604211|486.93061604211|486.93061604211|486.93061604211|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575|483.54945877575||483.54945877575|483.54945877575|482.44746280801|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869|479.10387172869
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||153.67890528148|151.03533420379|151.03533420379|150.39398299119|148.8172893715|148.8172893715||148.8172893715|148.8172893715|148.8172893715|148.8172893715|148.08789785174|147.94439567755|146.28218372608|146.28218372608|146.28218372608|146.28218372608||146.28218372608|146.28218372608|146.28218372608|146.28218372608|146.28218372608|144.96270683068|144.96270683068|144.96270683068|144.96270683068|144.96270683068|141.84384841674|138.95312259187|138.95312259187|138.95312259187|138.95312259187|138.95312259187||138.21037672104|138.21037672104|138.21037672104|138.21037672104|137.04264320865|133.91848865631|133.5861616784|132.46116362428|132.46116362428|132.46116362428|132.08961689048|131.91119403675|131.91119403675|131.91119403675|130.30632379138|129.67044783517|129.67044783517|129.67044783517|129.67044783517|129.67044783517|128.05567117183|-139.63855473652|-139.63855473652|-139.63855473652|-139.63855473652|-139.63855473652|-139.63855473652|-139.63855473652|-139.63855473652|-141.60837739945|-141.60837739945|130.18469184699|130.18469184699|130.18469184699|130.18469184699|130.18469184699|130.18469184699|130.18469184699|130.18469184699|130.18469184699||128.92854334317|128.88560259566|128.1817881556|128.09642907996|126.51936554267|126.19652201681|122.299324294|122.299324294|122.299324294|122.299324294|122.299324294|122.299324294|119.23202628126|118.43717552965|118.43717552965|118.43717552965|118.43717552965|116.75527771393|116.75527771393|-124.73796334844|-124.73796334844|-124.73796334844|-124.73796334844|-124.73796334844|-124.73796334844|-124.73796334844|-124.73796334844|-125.10390245231||-127.44822525219|-127.8932377354|-127.8932377354|-127.8932377354|-129.7879278942|-130.73383233769|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76765278018|117.76765278018|117.76765278018|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842||-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-132.95001422898||122.74053730417|122.25227021563|121.29641436855|119.94934272015||119.76261519551|116.79597133133|115.11700193938|115.11700193938|114.67321040964|114.67321040964|114.52745890988|112.94630440828|112.94630440828|112.3379907515|111.72145270267|110.59431244443|108.4159060221|105.29323013415|103.98636635796|100.66706857699|99.068412886919|98.820177408127|98.408253506453|97.540074222578|97.540074222578||97.540074222578|96.967501072841|96.967501072841|95.750000429106|93.15333816735|93.108708193215|92.443048691652|86.678433126765|86.133886976113|86.133886976113|86.133886976113|83.064301711691|83.064301711691|83.064301711691|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.468937705329|-91.393130856941|-93.11622532892|-95.459089375069|-95.987410334007|-96.305454231253|-97.113373740551|-97.113373740551|-97.113373740551|-97.113373740551|-97.502323803911|-97.502323803911|-97.502323803911|-97.93452399043|-98.905261061503|-98.905261061503|-98.905261061503|-98.905261061503|-98.905261061503|-99.3562666817|-101.62807580315|-102.48786122361|-104.92373885167|-104.92373885167|-104.92373885167|-105.57037003496|-105.57037003496|-105.57037003496|-105.57037003496|-105.57037003496|-105.84611282119|-105.84611282119|-105.84611282119|-105.84611282119||-106.81296115197|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.43919090591|-107.50076362117|-109.30862375348|-111.14791473911|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||460.05600340736|452.98334145956|445.37147972775|442.93169649654|438.82735462778|433.9181808961||433.10520601411|430.91402205271|430.91402205271|430.91402205271|430.91402205271|428.0722308561|427.56080494156|424.10812060293|-441.09938482507|-441.09938482507||-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|-441.09938482507|422.75241490756|422.75241490756||422.75241490756|422.75241490756|422.75241490756|420.5899024689|420.20045383372|420.04162330537|416.49455303516|415.14746634964|415.14746634964|415.14746634964|415.14746634964|411.86994009552|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-431.1236358024|-431.1236358024|-431.1236358024|-431.1236358024|-431.1236358024|-431.1236358024|-436.30070997359|-437.56911432612|418.11430571387|418.11430571387|418.11430571387|416.64644435059|-434.06424580432|-434.06424580432|-434.06424580432|-434.06424580432|-434.06424580432||-434.06424580432|-434.06424580432|-434.06424580432|-434.06424580432|-438.90123263833|-438.90123263833|-438.90123263833|-438.90123263833|-439.11386489276|-439.11386489276|-442.09986283386|-444.30689045218|-444.30689045218|-444.30689045218|-444.70374254505|-444.70374254505|-444.70374254505|-445.01803709976|-447.94338445654|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278||-450.3483451837|-450.3483451837|-450.3483451837|-452.59317270845|-458.12782144472|-458.12782144472|-458.12782144472|437.8707579515|436.09692006298|436.09692006298|436.09692006298|436.09692006298|436.09692006298|436.09692006298|432.57613003247|432.57613003247|432.57613003247|432.57613003247|429.84419857123|429.00269906895|425.12244476628|425.02424690645|425.02424690645|425.02424690645||425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645||425.02424690645|424.54303394336|420.47674566308|420.47674566308||420.47674566308|420.47674566308|420.47674566308|420.47674566308|420.47674566308|420.47674566308|420.47674566308|413.35083014213|407.24758579161|405.25788324846|405.25788324846|405.25788324846|405.25788324846|405.25788324846|404.32595887198|403.5871877142|399.82753318576|399.82753318576|399.23009105397|399.23009105397|399.23009105397||399.23009105397|395.26565631973|392.29821866472|386.91970246058|386.40910204496|385.26122218862|383.16553679324|375.35447725562|370.57580772271|368.05673107428|364.73146561393|364.73146561393|361.31494192292|359.66785912171|348.54318941583|-365.81792696821|-365.81792696821|-365.81792696821|-367.80658741911|-371.95743545299|-371.95743545299|-371.95743545299|-372.3977778091|-375.25955991104|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.497976448|-380.89553467638|-381.5544231769|-381.5544231769|-381.5544231769|-381.5544231769|-381.5544231769|-384.70574065011|-389.17973021182|-392.59358213911|-398.20176356115|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389||-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-399.38589135389|-401.92766275649|-406.8324693545|-406.8324693545|-407.56856471789|-408.98869262228|-408.98869262228|-409.44681963914|-409.44681963914|-409.44681963914|-410.98617933995|-410.98617933995|-412.5974282027|-416.22513065819|-416.22513065819|-416.22513065819|-421.81764327689
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||197.87743499961|189.60381113916|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293||-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293||-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-202.28412168481||-202.28412168481|-205.46986047933|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-208.56393980691|-209.5758254|-209.5758254|-209.5758254|-209.5758254|-209.5758254|-209.5758254|-209.71312956771|-210.70292509883|-211.72685664329|-212.7170694474|-216.19063505902|-218.51837089077|-221.51096945356|-224.31968424663|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774||207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|205.13159890761|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-221.96736689309|-221.96736689309|-221.96736689309|-221.96736689309|-222.39513493357||-224.01898808808|-225.75542403568|-225.75542403568|-225.75542403568|-232.49439693922|-232.49439693922|-232.49439693922|-236.11545050403|-236.41771891669|-238.72973678461|-240.8732853111|-240.8732853111|-240.8732853111|-240.8732853111|-242.904755082|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-247.99643602568|-250.36443212516|-253.64881259078||239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849||238.85943018385|238.85943018385|238.37889924852|238.37889924852||238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|234.13932530977|232.02481118945|231.88812130588|230.32623999536|230.12471880317|223.89190625482|222.13155989441|218.72467717752||218.72467717752|218.56804469661|218.56804469661|218.56804469661|217.65227554724|214.75114237915|213.25071321207|209.02052163746|209.02052163746|209.02052163746|209.02052163746|209.02052163746|209.02052163746|209.02052163746|195.90947055448|191.95052782285|190.90891759912|187.6076884592|187.37576837941|187.1110110557|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-205.51641306876|-208.48490815691|-211.54835933577|-211.54835933577|-211.54835933577|-211.54835933577|-212.96317931161|-214.53297626691|-218.2669098346|-223.72212139419|-227.20064853953|-227.20064853953|-227.20064853953|-227.20064853953|-227.20064853953|-227.20064853953|-227.95947694035|-231.40825027064|-233.7008434497|-233.7008434497|-233.7008434497|-235.60974049053||-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-236.81480073356|-238.93977747387|-240.13864740206|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-243.5451445142
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||44.202747009074|44.202747009074|44.202747009074|44.202747009074|44.202747009074|44.202747009074||44.202747009074|44.089156141382|44.089156141382|44.089156141382|43.966339027742|43.966339027742|43.966339027742|43.337042185841|-46.289022366735|-46.289022366735||-46.289022366735|-46.289022366735|-46.289022366735|-46.387901706829|-46.387901706829|-46.387901706829|-46.387901706829|-46.387901706829|-46.387901706829|-46.39628094582|-46.591145291905|-48.14571779633|-48.479962861808|-48.665790915789|-48.844905403259|-49.39090404761||-49.39090404761|-49.563784072268|-50.198647867163|-50.802658477517|-50.802658477517|-50.802658477517|-50.802658477517|-50.802658477517|-50.816117930266|-50.816117930266|-50.816117930266|-50.816117930266|-50.816117930266|-50.850616466652|-50.850616466652|-50.850616466652|-50.864555184795|-50.864555184795|-52.009506032151|-52.386675725692|-52.806664155728|-52.806664155728|-52.908838138322|-53.182598601161|-53.288719930448|-53.798024060768|-54.981693349991|-54.997891845421|-54.997891845421|-56.068768649317|-56.906826505745|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605||52.482921282605|51.926955451903|51.926955451903|51.926955451903|51.926955451903|51.926955451903|51.469114345905|51.138461477886|50.551485064748|50.551485064748|50.512739608821|49.609204661115|48.654094681987|47.99455026548|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867||-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.404023025898|-51.777803684239|-52.290059064235|-52.926456211237|-53.297450752422|-53.572455716456|-53.572455716456|49.168382087985|49.168382087985|49.00292546621|48.029917583102|47.240460988806|-51.669499171157|-51.669499171157|-51.669499171157|-51.669499171157|-51.669499171157|-52.265474550871||-52.265474550871|-52.265474550871|-52.308029220002|-53.310030881451|-53.927812938211|50.43889072836|50.43889072836|50.43889072836|50.43889072836||50.43889072836|50.43889072836|50.43889072836|50.43889072836||49.423212352732|49.260540521855|49.260540521855|48.936963326542|-52.435920194536|-52.435920194536|-52.435920194536|-52.435920194536|-52.435920194536|-52.533387377122|-52.533387377122|-52.775708307005|-53.904121519434|-55.003257673435|-55.754330866263|-55.773742187069|-55.773742187069|-55.773742187069|-55.913872404333|-55.913872404333|-55.913872404333||-55.913872404333|-56.385970931843|-56.867073548122|-56.867073548122|-56.867073548122|-57.438089622477|-57.438089622477|-57.438089622477|-57.438089622477|-57.622599563575|-57.802885648914|-59.14209601317|-60.320464934401|-60.320464934401|-60.320464934401|-60.320464934401|-60.320464934401|-60.320464934401|-60.320464934401|-60.798294532622|-61.433104926044|56.797604285418|56.797604285418|56.797604285418|56.797604285418|56.797604285418|55.628113546569|-60.145602328737|-60.145602328737|-60.145602328737|-60.145602328737|-60.145602328737|-60.145602328737|-60.145602328737|-60.466362537233|-61.341235440404|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.859522912874|57.414344580759|57.414344580759|57.414344580759|56.937050059757|56.75811216933||56.166515377963|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.512373823078|55.294714643674|55.294714643674|55.294714643674|54.34353788659|54.34353788659|54.213095964823|53.962350679066|53.962350679066|53.962350679066|53.962350679066|53.304059942599
00430|8940|/equities/seagate-technology|SnP500||100.43062378205|99.312916398456|99.031575759705|98.336056447546|98.336056447546|98.336056447546||98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546||98.336056447546|96.736731556301|95.095814417076|95.050346690496|94.652886635816|91.205271463434|-99.673992786464|-99.673992786464|-99.673992786464|-99.673992786464|-99.673992786464|-100.18208250616|91.898440770245|91.898440770245|91.898440770245|91.898440770245||91.898440770245|91.898440770245|91.898440770245|91.898440770245|91.898440770245|91.898440770245|91.898440770245|90.791048504618|87.991165666345|86.569626415839|86.167923597352|83.652689037341|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-92.251559168424|-92.283962704917|-92.283962704917|-93.991071994856|-94.87869422497|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261||87.064140226261|87.064140226261|87.064140226261|-93.432266127576|-93.432266127576|-93.432266127576|-93.432266127576|-93.432266127576|-93.452987632032|-93.452987632032|-95.240540355307|-97.840878003021|-99.054211989315|91.264311211934|91.264311211934|91.264311211934|91.264311211934|91.264311211934|91.264311211934|89.324168728049|86.605692490666|84.852545901984|84.852545901984|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283||83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|82.642131461842|82.642131461842|81.53570009839|80.755498532581|78.382504388279|-84.944361886661|-84.944361886661|-84.944361886661||-84.944361886661|-84.944361886661|-84.944361886661|-84.944361886661|-85.811030579748|-85.811030579748|-85.811030579748|-86.486145020793|81.840512429641||81.840512429641|81.840512429641|81.306680426516|81.073380384294||81.073380384294|81.073380384294|81.073380384294|81.073380384294|81.073380384294|81.073380384294|81.073380384294|78.695425785744|77.357138303876|77.179875537157|74.967085066107|74.61148135484|74.61148135484|74.61148135484|74.61148135484|74.61148135484|74.392755585917|74.174169838438|72.773975928636|72.773975928636|72.143058615961||72.143058615961|71.779639669454|71.779639669454|71.133995740718|70.051682279184|69.520199667165|68.735333004206|66.936925824715|66.699477411878|66.699477411878|66.599746151516|66.599746151516|66.599746151516|66.599746151516|65.167495113556|64.374017149301|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.102103074247|-70.158447300786|-70.25925098383|-70.25925098383|-70.25925098383|-70.25925098383|-70.25925098383|-70.25925098383|-70.25925098383|-70.25925098383|-70.25925098383|-71.195558505186|-72.408586731821|-72.408586731821|-73.525932567284|66.844869600994|66.844869600994||66.844869600994|64.561518337177|62.245576913541|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|62.039429418415|60.982144188186|60.278494542727|59.340268340253|58.656383390956|58.656383390956|57.324316311471
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||-36.755333745335|-36.755333745335|-36.755333745335|-36.755333745335|-36.755333745335|-36.755333745335||-36.793437012742|-36.793437012742|-37.456596384126|-37.654552682326|-37.916218475154|-38.414663848669|-39.090181731946|-39.11929808694|-39.11929808694|-39.18866593129||-39.321439328098|-39.321439328098|-40.010486989444|37.498946521479|37.498946521479|37.498946521479|37.498946521479|37.498946521479|37.498946521479|37.36882882405|37.105922331288|36.606024439549|36.598274317219|36.598274317219|36.598274317219|36.598274317219||36.598274317219|36.598274317219|36.598274317219|36.598274317219|36.598274317219|36.598274317219|36.485117441874|36.485117441874|35.981658836715|35.429620844913|34.708469292402|34.463852878942|33.624281137667|33.282533664926|32.687814310109|32.449238435997|31.299710848346|-34.017578734274|-34.017578734274|-34.101829181967|-34.101829181967|-34.101829181967|-34.373143340546|-34.379139160175|-34.379139160175|-34.554332122824|-34.618424797081|-34.699361483282|-35.010401902404|-35.90877828091|-36.104755078086|-36.46376197304|-36.46376197304|-36.46376197304|-36.46376197304|-36.46376197304|-37.445508339336|-37.445508339336|34.345120766066|34.345120766066||34.345120766066|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218||33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218||33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.717840940619|33.717840940619|33.717840940619|33.717840940619||33.717840940619|33.717840940619|33.522044692728|33.471160608633||33.260736578155|32.785863610009|32.785863610009|32.785863610009|32.785863610009|32.785863610009|32.785863610009|31.037531597731|31.037531597731|31.037531597731|31.037531597731|31.037531597731|31.037531597731|31.037531597731|31.037531597731|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088||31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|31.035883961088|29.469316440563|28.640387094207|28.640387094207|28.640387094207|-31.481466499133|-31.481466499133|-31.481466499133|-31.481466499133|-31.481466499133|-32.000240872483|-32.44249001938|-32.564989741178|-32.855758754439|-32.855758754439|-32.855758754439|-32.9223843349|-32.9223843349|-32.9223843349|-32.9223843349|-33.025427581313|-34.073807876908|-34.241903195567|-34.241903195567|-34.241903195567|-34.241903195567|-34.241903195567|-34.241903195567|-34.241903195567|-34.241903195567|-34.241903195567|-35.128227324162|-36.129974677468|-36.500487503024|-36.500487503024|-36.500487503024|-36.500487503024|-36.500487503024|-36.500487503024|-36.64751620819|-36.64751620819|-37.427164722184|-37.427164722184|-37.427164722184||-37.427164722184|-37.427164722184|-37.427164722184|-37.427164722184|-37.427164722184|-37.427164722184|-37.427164722184|-37.427164722184|-37.534627782747|-37.827641870627|-38.447933199284|-39.251038871735|-39.823098008865|-40.80955168167|-41.566774860127|-42.434451543736|-43.449292667913|-43.449292667913|-45.202546552604|43.320726216392|43.320726216392|43.320726216392|43.320726216392|43.320726216392|43.320726216392|43.320726216392
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964||-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964||-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.655450840964|-77.955346447643|75.017798500332||75.017798500332|75.017798500332|75.017798500332|75.017798500332|74.921439997656|74.33104125009|74.33104125009|73.93087801388|73.461824940202|73.461824940202|72.692583029532|71.722033969852|70.430593588057|69.483846148963|69.483846148963|69.297887865167|68.793484228034|68.266068053664|68.19187509918|68.19187509918|67.829304614595|67.524229384055|67.326953264655|67.326953264655|-71.149460856096|-71.149460856096|-71.149460856096|-71.149460856096|-71.149460856096|-72.321900544317|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174||-72.715164018174|-72.715164018174|-72.715164018174|-73.048774534354|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204||-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.197873561796|-73.619304940895|-73.808391886503|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.930779237402|-75.043643495388|-75.829601628854|-76.357338754418|73.104542704158|73.104542704158|73.104542704158||73.104542704158|73.104542704158|73.104542704158|73.104542704158|72.987821123923|72.84749222136|72.84749222136|72.62792502937|72.62792502937||72.62792502937|72.62792502937|72.62792502937|72.62792502937||72.62792502937|72.62792502937|72.62792502937|72.62792502937|72.62792502937|72.62792502937|72.62792502937|70.865475459202|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.653300762563|70.214783033165|69.777531871567||69.242815292952|68.765071750876|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|68.648821032318|66.945911156108|66.587135574298|66.587135574298|66.587135574298|66.587135574298|66.587135574298|66.029508701757|66.029508701757|66.029508701757|66.029508701757|66.029508701757|66.029508701757|66.029508701757|65.521395912651|-70.195278460662|-70.195278460662|-70.195278460662|-70.195278460662|-70.195278460662|-70.195278460662|-70.195278460662|-70.195278460662|-70.195278460662|-70.811973049553|-72.051642367477|-72.684877339596|-73.382636961666|-73.751879728864|70.666481514929|70.666481514929|70.666481514929|70.666481514929|70.576785321763|70.189923469582|70.189923469582|69.582132966827|-72.86029122332|-72.86029122332|-72.86029122332|-72.86029122332|-72.86029122332|-72.86029122332|-73.100877899364||-73.857644127956|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.313049039559|-74.573387686098|-74.989634827867|-74.989634827867|-74.989634827867|-74.989634827867|-74.989634827867|-75.540705923786|-75.615509515063|-76.70514647724|72.696795957228|72.696795957228|72.696795957228|72.696795957228
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||300.27192830391|294.97491613304|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537||-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537||-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-309.66644444537|-312.09995078483|-312.09995078483|-312.09995078483|-312.09995078483|-312.09995078483|-312.09995078483|-312.09995078483|-316.85106192075||-319.07674482623|-319.16832222717|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|302.72787534414|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-326.15964559724|-326.15964559724|-327.71763976035|-327.71763976035|-328.34180601898|-335.02618180753|-335.02618180753|-339.12908852367|-344.21899830267|-347.30164473762|-347.30164473762|-347.30164473762|-349.0817418892|332.56068764831|332.56068764831|332.56068764831||332.56068764831|331.31267845526|328.42244001986|328.42244001986|328.42244001986|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|321.80982022487|321.80982022487|321.80982022487|318.00035227893|317.5603788071|314.05430239363|311.5886783459|308.86185580914|306.60406972771|302.5474686292|297.88193264573|297.7943761979||297.7943761979|297.7943761979|296.52205645412|296.52205645412|296.52205645412|295.29591694772|294.59600120046|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516||-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-313.6865825577|301.23256401718||301.23256401718|300.9811709159|299.94907832073|298.66564088317||294.92683819104|294.28545844703|294.28545844703|294.28545844703|293.3149025017|293.3149025017|292.56156498127|284.51618826315|279.55408586314|278.11119369722|276.35382911073|275.48926365493|274.05862906375|268.85076403812|268.85076403812|265.72973246261|262.73858382618|262.48009625978|262.18129962838|262.18129962838|262.12256456918||261.10535501448|258.00150462221|256.64499930354|254.66489451695|251.36942591456|251.09380589357|247.51227761232|239.69003339303|239.15883803088|239.15883803088|239.00981579576|-254.38247051534|-254.38247051534|-254.38247051534|-254.38247051534|-254.38247051534|-254.38247051534|-254.38247051534|-255.27668796752|-255.27668796752|-255.27668796752|-255.27668796752|-255.27668796752|-256.26465136446|-258.22711422088|-262.89123463235|-265.52130993221|-265.52130993221|-265.52130993221|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-265.57816411201|-267.51786203988|-267.51786203988|-267.51786203988|-269.52497790266|-272.37491564016|-272.37491564016|-273.24823966799|-277.82136255699|-280.10437570332|-280.10437570332|-280.29667840502|-280.29667840502|-280.29667840502|-280.29667840502|-280.29667840502|-280.29667840502||-280.29667840502|-280.29667840502|-280.29667840502|-280.29667840502|-280.29667840502|-281.1351897507|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885|265.56508757885
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||-95.672508267572|-95.672508267572|-95.672508267572|-95.672508267572|-97.351676971835|-97.81516420291||-97.81516420291|-97.81516420291|-99.154443125456|-99.154443125456|-99.154443125456|-99.154443125456|-100.09799676971|-102.05832530212|-102.39091927422|-103.62452999801||-103.62452999801|-103.62452999801|-103.84336891937|-110.99152332729|100.51529715724|100.51529715724|100.51529715724|100.51529715724|100.51529715724|100.51529715724|100.51529715724|100.51529715724|98.518668526485|96.995185183237|-105.46539126365|-105.46539126365||-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-106.72242208524|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|91.185063112545|-101.67672381282|-101.67672381282||-101.67672381282|-101.67672381282|-101.67672381282|-101.67672381282|-101.67672381282|-101.67672381282|-102.95913733244|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-106.11827659717|-106.11827659717|-106.95697360691|97.0776246125|97.0776246125|97.0776246125|97.0776246125|97.0776246125|97.0776246125|96.840186726225|96.840186726225|96.223894479772|96.223894479772|96.223894479772||96.223894479772|96.223894479772|95.283165723726|95.283165723726|95.283165723726|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424||-107.87017895377|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616||98.587458827616|97.692786775829|96.560932992566|93.888534200046||93.541569302075|93.541569302075|93.541569302075|93.220632947808|91.437262798687|91.437262798687|90.308069945861|86.693578287802|86.693578287802|86.693578287802|85.895310186115|85.895310186115|83.223680256437|76.321519861779|76.321519861779|74.565576776488|73.88314785661|73.88314785661|72.361274768927|72.143687145088|72.143687145088||72.143687145088|72.143687145088|72.143687145088|72.143687145088|72.143687145088|72.143687145088|67.714652688607|66.30972127477|66.30972127477|66.30972127477|66.30972127477|66.30972127477|66.30972127477|66.30972127477|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.714389925812|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.441624685043|67.97925394501|67.97925394501|67.97925394501|67.97925394501|67.913694689386|67.913694689386|67.913694689386|67.913694689386||67.913694689386|-77.474412004073|-77.474412004073|-77.474412004073|-77.474412004073|-78.605544981126|-78.605544981126|-78.605544981126|-78.605544981126|-81.602274083169|-82.102803706098|-83.029777843608|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.052956972624|74.052956972624|74.052956972624|74.052956972624|74.052956972624|71.979398314716
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941||-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-153.46100451483||-154.64999969285|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|145.85675661064|145.03694239697|143.92105877224|142.92339083688|142.61582591268|142.61582591268|142.61582591268||142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|140.00940466111|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-150.17227539244|-150.63142293496|-150.64213364437|-153.78014917191|-154.74738661245|-155.15631158209|-155.15631158209|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258||147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|145.78875374918|144.59306362077|142.49673830585|142.27585871007|142.27585871007|142.27585871007|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.81665834002|141.81665834002|141.81665834002|141.81665834002|141.81665834002|141.81665834002|141.77631159416|139.71256860749|139.07786214635||137.90344786959|137.26517768052|137.26517768052|137.26517768052|137.26517768052|136.46713400049|-144.64246092219|-144.64246092219|-144.64246092219|-144.64246092219|-145.23106586027|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919||137.97748477811|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727||136.91445431727|136.91445431727|136.91445431727|136.91445431727||136.91445431727|136.91445431727|136.91445431727|136.12884145333|135.90622067836|135.90622067836|134.58969503406|128.42188099758|127.99678705949|126.44574291197|125.27293978883|125.27293978883|125.27293978883|123.22493204754|122.03491586757|119.85157769601|117.52563978214|117.44238033315|115.37378301663|115.37378301663|115.37378301663||115.37378301663|115.37378301663|115.26753775326|114.92476449242|113.65930117756|113.56864271329|113.37237962271|111.65961224956|111.65961224956|111.65961224956|111.65961224956|111.65961224956|111.65961224956|111.65961224956|108.03123174689|104.18581184835|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|102.94868045357|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-110.08454493919|-112.96060582707|-114.04586275799|-114.04586275799|-115.06051274122|-115.96168285808|-117.10298237758|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977||-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-117.42339795977|-118.47266275518|-118.55240463806|-119.45155911526|-121.44649200774|-121.44649200774|-122.06443320752|-123.35658975708|-124.33287966105|-125.04377099228|-125.04377099228|-125.04377099228|-125.04377099228|-125.04377099228|-125.04377099228|-125.04377099228|-125.04377099228|119.13985262741|119.13985262741|118.97511557329|118.41181811285
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||57.79317000253|55.689883580285|52.741038179483|52.307866559553|52.307866559553|52.307866559553||52.307866559553|52.307866559553|52.307866559553|52.307866559553|52.307866559553|52.307866559553|52.307866559553|52.307866559553|52.307866559553|52.307866559553||52.307866559553|51.753462564203|51.612484200301|51.612484200301|51.612484200301|48.915237401778|48.915237401778|48.915237401778|48.915237401778|-54.200766259915|-54.200766259915|-54.200766259915|-54.200766259915|-54.200766259915|-54.200766259915|-55.007895272155||-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|-55.007895272155|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416|49.247740419416||49.247740419416|48.968790504938|48.968790504938|48.968790504938|48.968790504938|48.968790504938|46.469766481723|46.256227061171|46.256227061171|46.256227061171|46.256227061171|46.256227061171|46.256227061171|46.256227061171|46.256227061171|45.273027999554|44.719477555657|42.771646178988|42.64222835517|42.64222835517|42.64222835517|41.949964970425|41.949964970425|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373||41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.311951716339|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456||40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456||40.855281563456|40.855281563456|40.855281563456|40.855281563456||40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|36.17593357976|36.17593357976|36.17593357976|35.974924436496|35.687407724266|35.687407724266|35.475938422451|35.475938422451|32.52373057924|32.52373057924|32.52373057924|29.995322559645|29.995322559645|29.995322559645||29.995322559645|29.995322559645|29.995322559645|29.995322559645|29.995322559645|29.995322559645|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|-34.359867265578|-34.359867265578|-34.707799508684|-34.707799508684|-34.968580207845|-34.968580207845|-35.717032072302|-36.726703031589|-36.838280633345|-37.391422752158|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-39.88969474047|-39.88969474047|-40.251327040124|-40.70254362568|-40.70254362568|-40.70254362568|-40.70254362568|-40.70254362568|-41.469493637977|-42.496931938024|-42.496931938024|37.567355085387|36.821649049139|36.37863658198|36.37863658198|36.37863658198|36.37863658198|36.37863658198|36.249895978066|35.152686145673|34.901811100706|34.901811100706|34.901811100706||34.901811100706|34.184511689857|33.659179613011|32.804366346882|31.49040523799|-36.783391534822|-36.783391534822|-36.783391534822|-36.783391534822|-36.783391534822|-36.783391534822|-37.009934597034|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|30.672608590844
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||258.03757947481|254.17397068382|-266.92860329374|-266.92860329374|-266.92860329374|-266.92860329374||-269.66233055044|-270.28814943023|-273.66524912629|-273.66524912629|-274.40444211732|-274.64272424657|-277.25179505061|-277.25179505061|-277.25179505061|-277.25179505061||-277.25179505061|-277.25179505061|-277.25179505061|-277.47246438353|-277.47246438353|-277.47246438353|-277.65359935239|-277.65359935239|-277.65359935239|-277.65359935239|-277.65359935239|-277.65359935239|-277.65359935239|-277.65359935239|-277.65359935239|-281.35423483385||-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-283.87136898585|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-286.28580927394|-295.58206603584|-295.58206603584|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526||284.70725369526|282.23528507101|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|275.96991221305|272.11546269386|271.61441655655|270.14603684234|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344||-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-283.60841862357|-283.60841862357|-295.72878728086|282.93690824317|282.19608287885|282.19608287885|282.19608287885|282.19608287885|282.19608287885|282.19608287885|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119||279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119||279.93437547119|279.93437547119|279.5518108941|278.22589583936||277.4579566575|277.4579566575|277.4579566575|277.4579566575|276.79657443965|276.79657443965|276.79657443965|270.77164693607|270.77164693607|270.77164693607|270.77164693607|270.77164693607|270.77164693607|268.79454979117|268.65288654097|266.37877353836|265.32623501093|265.32623501093|265.32623501093|265.32623501093|265.32623501093||265.32623501093|265.32623501093|265.32623501093|265.32623501093|263.94373891715|263.94373891715|260.24529476037|255.91587214857|255.76666922779|255.76666922779|255.76666922779|255.76666922779|255.76666922779|255.76666922779|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.20001521337|-265.28302590304|-265.42892818334|-265.42892818334|-265.42892818334|-266.01213730577|-267.7117971511|-267.7117971511|-267.7117971511|-270.48402062111|-270.48402062111|-271.07117754945|-271.07117754945|-271.07117754945|-271.07117754945|-271.07117754945|-271.07117754945|-271.07117754945|-271.07117754945|-275.49464741822|-276.05157402379||-276.05157402379|-276.05157402379|-276.05157402379|-276.05157402379|-276.05157402379|-276.05157402379|-277.56506441283|-277.7989664944|-278.35494941164|-279.00133739784|-279.00133739784|-279.87817633235|-280.606222348|-280.606222348|-281.78364711844|-281.79980125519|-283.69568506978|-284.63286876411|-284.63286876411|-285.74501551279|-285.74501551279|-285.74501551279|-285.74501551279|-285.74501551279|-285.74501551279|-285.74501551279
00438|7956|/equities/southern-co|SnP500/R1000VALUE||76.885583531696|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581||76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581||76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.629223580581|76.48878527365|76.48878527365|76.48878527365|76.48878527365|76.48878527365||76.48878527365|76.48878527365|76.48878527365|76.48878527365|76.261857569271|76.261857569271|76.261857569271|75.964281254404|75.194206429182|74.935781055754|74.374200986563|73.646614258752|73.112351092217|71.946497025884|71.549441936719|71.433275040772|71.176690641141|70.13336743867|70.13336743867|70.13336743867|69.899619697489|69.899619697489|69.366571572285|69.366571572285|68.596247093392|67.704936125226|-71.279482939024|-71.279482939024|-71.279482939024|-72.188840056183|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.393492534533||68.393492534533|67.415543903659|67.266622866783|67.266622866783|67.266622866783|67.266622866783|67.175690480508|66.891746222936|66.891746222936|66.891746222936|66.891746222936|66.891746222936|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.965303964306|-70.01564740872|-70.01564740872|-70.01564740872|-70.01564740872|-70.01564740872||-70.01564740872|-70.165115315147|-70.165115315147|-70.165115315147|-70.165115315147|-70.165115315147|-70.165115315147|-70.915674799491|-71.025195459314|-71.586325490682|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-72.135782375682|-72.265315310545|-72.417015146753|69.017438978641|69.017438978641||69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641||69.017438978641|69.017438978641|69.017438978641|69.017438978641||69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|68.6549344534|68.383440028777|68.383440028777|67.739930059237|67.543254536305|67.328645857658|67.328645857658|66.760995397398|66.698453304983||66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|66.698453304983|64.677164896569|64.260233199421|63.588015542895|63.326562902279|63.326562902279|63.326562902279|62.909302541796|62.909302541796|62.909302541796|62.909302541796|62.909302541796|62.909302541796|62.909302541796|62.887505024874|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-67.474831290116|-68.946478414392|-69.544697814358|-70.281331650828|-71.422865991697|68.142009413423|68.142009413423|68.142009413423|68.142009413423|67.832964645692|67.702430650124|67.702430650124|67.030383132706|66.082133636221|-69.475549043594|-69.475549043594|-69.475549043594|-69.475549043594|-69.475549043594|-70.009497021501||-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-70.6574550116|-71.107171743439|-71.563301931838|-71.563301931838|-71.695892425621|-72.259902322349|-72.259902322349|-72.259902322349|-72.259902322349|-72.259902322349|-72.259902322349|-72.860171145926|-74.360189246613|69.515806095025|69.515806095025|69.515806095025|69.515806095025
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||-29.158399887895|-29.158399887895|-29.595048605953|-29.595048605953|-29.595048605953|-30.151013534163||27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378||27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|25.673318685321|25.673318685321|25.455353751479|25.405392663013|25.078213603774|-27.542359238573|-27.542359238573|-27.542359238573|-28.561660666463||-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-29.010177607004|-29.4024196142|-29.640673613112|-29.640673613112|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.677170169944|-30.866981005627||-30.866981005627|-30.866981005627|-30.866981005627|-30.883311880913|-30.884453740562|-30.884453740562|-30.884453740562|-30.884453740562|-31.130125433035|-31.372917287689|-31.432685447116|-32.19520523855|-33.409118046461|32.357883491718|32.357883491718|32.357883491718|32.207093387404|31.997242654706|31.997242654706|31.997242654706|31.997242654706|31.749990795878|31.629434743223|31.589906283445|31.589906283445|31.589906283445|31.283796464743|31.283796464743||31.183639763979|31.183639763979|30.115155166153|29.572135058161|29.572135058161|29.096817536615|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.381491306444|27.389157536979|27.214272318878|27.214272318878|-29.876316289962|-29.876316289962||-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|27.618067987458||27.618067987458|27.618067987458|27.618067987458|27.618067987458||27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458|26.922854379036|26.864726529713|26.864726529713|25.776363569493|24.969848533465|24.698820851461|24.002401429432|23.378501342422|23.33777864629|22.753919347405|22.753919347405|22.753919347405||22.749354292154|22.707165584151|22.707165584151|22.567140453071|22.567140453071|22.567140453071|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.368355063501|-24.435362051927|-24.569290583888|-25.129767357816|-25.681408497481|-25.857954657507|-26.273281587971|-26.362632744858|-26.362632744858|-26.787368767073|-27.247077086028|-27.43004328012|-27.43004328012|-27.43004328012|-28.02282668484|-28.389645547544|-28.389645547544|-28.389645547544|-28.736714270515|-28.736714270515|-28.736714270515|-28.736714270515|-28.736714270515|-28.736714270515|-28.736714270515|-28.736714270515|-29.144938789919|-29.552154261883|-30.141698845025|-30.559666006428|-30.775840482603|-30.775840482603|-30.775840482603|-30.775840482603|-30.775840482603|-30.775840482603|-31.436210854727|-31.469254250239|-31.469254250239|-31.950005048857|-32.506672535059|-33.004158931438||-33.287330169388|-33.287330169388|-33.287330169388|-33.287330169388|-33.287330169388|-33.287330169388|-33.7030224479|-33.823568838257|-34.141522638685|-34.601574624785|-34.609270746187|-35.181967080385|-35.70946374738|-35.70946374738|-35.7435063974|-35.7435063974|-35.7435063974|-35.7435063974|-35.7435063974|-35.7435063974|-35.876394233873|-35.990994517197|-36.707771372122|-36.845199920243|-36.845199920243|-36.845199920243
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||82.453922774651|79.919355739331|-85.052833022465|-85.052833022465|-85.052833022465|-85.052833022465||-85.052833022465|-85.052833022465|-85.482036420361|-86.804765724093|-87.108626073103|-87.514582202943|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648||-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-88.670832447656|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-91.003704121797||-91.655225598247|-92.005526475809|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-94.935490821092|-94.935490821092|-94.935490821092|-94.935490821092|-94.935490821092|-95.630615128695|-95.630615128695|-95.630615128695|-95.798464339772|-96.371625416587|-96.999601308591|-96.999601308591|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434||90.762608371434|88.966039474279|88.966039474279|88.966039474279|88.966039474279|88.151708187295|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.693919314613|-94.295496019957|-94.295496019957|-94.295496019957|-94.354998731213||-94.598251095641|-94.598251095641|-94.598251095641|-94.598251095641|-95.664318674421|-95.664318674421|-96.227579560121|-96.506405894942|-96.506405894942|-96.847364497391|-97.479516426952|-97.738353535236|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914||92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914||92.159383345914|92.113755068594|91.829450432254|91.217666007626||91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.20567560991|88.127415665878|87.156327774628|87.156327774628|87.156327774628|87.156327774628|87.156327774628|87.156327774628|87.156327774628|85.940083347541|85.785043829731|85.785043829731|85.046033610107|85.046033610107|85.046033610107||85.046033610107|85.046033610107|85.046033610107|84.388930149875|83.474694641532|83.474694641532|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|78.928246917104|76.683268134211|76.683268134211|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|-83.886602090155|-83.886602090155|-83.886602090155|-83.886602090155|-84.248447919726|-85.588831293185|-88.024392405703|-88.439740678523|-88.439740678523|-88.439740678523|-88.439740678523|-89.751933968569|-90.123871181304|-91.135189424946|-92.658383200436|-92.658383200436|-93.671259162458|-93.910282821161|-94.34309378675|-94.439266110033|-96.072519832817|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963||-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.885827212896|-96.885827212896|-96.885827212896|-97.153162727344|-97.153162727344|-98.17018165587|-99.485202789291|-100.58411407469|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|92.893401990189|92.893401990189|92.303553316639
00441|7967|/equities/state-street|SnP500/R1000VALUE||73.927167568074|72.554630342971|71.18236803109|-75.215861861348|-75.215861861348|-75.215861861348||-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348||-75.215861861348|-75.215861861348|-75.215861861348|-75.580959285233|-76.661956602817|-76.661956602817|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-78.058951169011||74.574121608468|74.574121608468|74.574121608468|74.574121608468|74.574121608468|74.574121608468|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.686853942051|73.173177251964||73.138634480536|72.952056025465|72.307540068165|72.307540068165|71.885049114774|70.870327060035|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865||-76.065654189654|-76.065654189654|-76.065654189654|-76.181840904629|-76.451751163048|-76.451751163048|-76.451751163048|-76.451751163048|-76.761107791842|-76.912898767194|-77.554332455221|-77.766481726504|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|74.671061296516|74.671061296516||74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516||74.671061296516|74.671061296516|73.944578017547|73.944578017547||73.944578017547|73.944578017547|73.944578017547|73.944578017547|73.944578017547|73.944578017547|73.944578017547|71.072869448479|70.453736999097|70.04288637952|70.04288637952|70.04288637952|70.04288637952|70.04288637952|70.04288637952|69.820707986929|68.723013028147|67.928344842065|66.816495811795|66.781718492329|66.781718492329||66.4493917193|66.4493917193|66.4493917193|66.4493917193|65.64514731355|65.64514731355|64.944332111627|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.221208572564|-68.324948205084|63.862822042116|63.862822042116|63.862822042116|63.862822042116|63.862822042116|63.862822042116|63.862822042116|-67.943865676398|-67.943865676398|-67.943865676398|-67.943865676398|-67.943865676398|-67.943865676398|-67.943865676398|-67.943865676398|-67.943865676398|-68.637351031298|-69.170950778319|-70.374665242647|-70.698525497419|-70.698525497419|-70.698525497419|-71.264201982266|-71.52077850528|-72.63642103614|67.902442016406|67.902442016406|67.902442016406|67.902442016406|67.902442016406|67.902442016406|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842||-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-71.937513209842|-72.060016050894|-72.263353337799|-72.942057280578|-74.087845118882|-74.505937240788|69.260907393159|69.260907393159|69.260907393159|69.260907393159|69.260907393159|69.260907393159|69.260907393159|-73.735178892763|-73.735178892763|-73.735178892763|-73.735178892763|-73.735178892763|-73.735178892763
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||56.893794674249|56.893794674249|56.78366114759|56.697020391176|56.697020391176|56.51335679552||56.266507482761|56.034085489914|56.034085489914|56.034085489914|55.88441976485|55.88441976485|55.88441976485|55.88441976485|55.88441976485|55.88441976485||55.88441976485|55.772983340725|55.772983340725|55.772983340725|55.772983340725|55.772983340725|55.603034951405|55.353652929946|55.140723943362|54.913581794776|54.414536946656|53.991707159017|44.830785672902|44.426645247205|44.426645247205|44.426645247205||44.183906407996|-47.524696930858|-47.917101127806|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.533573945333|-49.02008356868|-49.792260432892|-50.009804276022|-51.448825548526|-51.474478183288|-51.474478183288|-51.474478183288|-51.474478183288|-51.474478183288|-51.474478183288|-51.702195734998|-52.067947594347|-52.17114090039|-52.846266895683|-53.257241096929|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386||50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.030247287248|47.2631464587|47.2631464587|46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.596978217114|46.336182256943|46.336182256943|46.336182256943|46.336182256943|46.336182256943|46.215137205728|46.215137205728|46.215137205728|46.215137205728|46.215137205728|46.215137205728|45.772373528622|45.378705395767|45.378705395767|44.18744912579|43.239943032291|42.917159933543|42.874288659069|42.50120979412|42.088009051301||41.723899395177|41.496277419405|41.445585241668|41.228981855569|40.846798237891|40.652842319377|39.236767861984|38.744949232364|38.350580306875|-42.689381014589|-42.689381014589|-42.689381014589|-42.689381014589|-42.689381014589|-42.689381014589|-42.689381014589|-42.689381014589|-42.689381014589|-43.105977150338|-43.45497565417|-43.727196748042|-44.348912405729|-44.484848843415|-44.815942616816|-45.931047911506|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.065605924773|-46.116340635273|-46.799266813036|42.932629652666|42.932629652666|42.932629652666|42.932629652666|42.932629652666|42.932629652666|42.932629652666|42.932629652666|42.932629652666|42.666190513657|42.666190513657|42.666190513657|42.666190513657|42.389932191688|42.221221213611|42.221221213611|42.221221213611|42.221221213611|42.221221213611|42.221221213611||42.221221213611|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|42.186526939423|-45.721439796642|-45.721439796642|-45.721439796642|-45.721439796642|-45.721439796642|-45.721439796642|-46.112156984677|-46.112156984677|-46.112156984677|-46.29078208354|-46.29078208354
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002||-349.15057387002|-351.55064916221|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098||334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|331.29606876387|328.31231456348|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378||-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-345.48032984735|-349.85480578743|-353.5622787829|-354.62045800639|-356.99804001621|-356.99804001621|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757||342.95896043757|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|341.58848759579|338.29303865353|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|334.98588337283|333.05815908846|333.05815908846||333.05815908846|331.52573672861|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|325.07126556052|323.11814578538|323.11814578538|301.80506392061|300.71751315366|300.71751315366|300.71751315366|300.71751315366|300.71751315366|300.71751315366|300.61692851575|300.61692851575|298.71221635414|298.71221635414||298.71221635414|293.12138724408|290.92423052347|286.51080443635|285.27455279512|285.27455279512|285.27455279512|285.27455279512|285.27455279512||285.27455279512|284.09766890878|284.09766890878|283.84491557164||283.84491557164|283.84491557164|283.84491557164|283.84491557164|283.84491557164|283.84491557164|283.84491557164|281.68489561129|281.18880509065|281.18880509065|281.18880509065|281.18880509065|281.18880509065|281.18880509065|281.18880509065|281.18880509065|278.1995476696|278.1995476696|276.91721728237|276.91721728237|276.91721728237||276.57391275732|272.56323999132|269.14686275663|269.14686275663|266.73622975021|265.68525955047|265.12862260436|260.25179563733|257.22984623511|257.22984623511|257.22984623511|257.0947620283|257.0947620283|257.0947620283|257.0947620283|-278.00856430057|-278.00856430057|-278.00856430057|-278.00856430057|-278.00856430057|-278.78681923459|-278.78681923459|-278.78681923459|-278.78681923459|-278.78681923459|-278.78681923459|-278.78681923459|-278.78681923459|-278.78681923459|-281.77814628361|-283.7840592229|-283.7840592229|-283.7840592229|-283.7840592229|-284.87222224542|-284.87222224542|-288.32995253351|-288.32995253351|-288.32995253351|-288.32995253351|-288.32995253351|-296.88493125468|281.07809960019|281.07809960019|281.07809960019|281.07809960019|281.07809960019|281.07809960019|281.07809960019|281.07809960019|281.07809960019|281.07809960019|280.88510530934|276.05233955954|276.05233955954|272.8005060955|-288.38636188695||-288.38636188695|-288.38636188695|-288.38636188695|-288.38636188695|-288.38636188695|-288.38636188695|-288.38636188695|-288.38636188695|-288.38636188695|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-289.81178173103|-291.51393174108|-294.65381589395|-296.91201067481|-297.43779723417
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||46.017131962215|45.362369499642|44.786135568097|44.786135568097|44.620926100499|44.620926100499||44.620926100499|44.620926100499|44.237140662677|42.144047215258|41.865931780133|41.865931780133|41.865931780133|41.617147744799|-45.281429712543|-45.281429712543||-45.281429712543|-45.281429712543|-45.281429712543|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-45.478267166196|-46.267028806058||-46.267028806058|-46.267028806058|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|43.170325943416|42.347583449092|41.425070229706|41.425070229706|41.425070229706|41.425070229706|41.425070229706|40.917300585836|40.387001227372|-43.146368048|-43.146368048|-43.146368048|-43.146368048|-43.146368048|-43.228931874486|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-44.024649044718|41.016936382137||41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|40.91048525051|40.350259549924|39.782788337942|39.468932325836|39.05770384735|38.681635632403|38.681635632403|38.681635632403|38.681635632403|38.62431776776|38.326466483696|37.935238858973|37.54276489871|37.403250849437|37.272699919518|37.272699919518|37.272699919518||37.153001351683|37.077503994139|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.375898335213|36.161830237435|35.300922079138|-38.392640042987|-38.392640042987|-38.392640042987|-38.392640042987|-38.392640042987|-39.039322456482|36.633178571722||36.633178571722|36.633178571722|36.633178571722|36.633178571722|36.633178571722|36.136074035656|36.136074035656|36.136074035656|36.136074035656||36.136074035656|36.136074035656|35.840638020846|35.593210276865||35.471344480805|35.207871878333|35.207871878333|35.207871878333|34.932127400119|34.932127400119|34.932127400119|33.456253285627|33.260559129959|33.135065555843|32.677851465314|32.282056785258|32.097780201868|31.38383968136|31.38383968136|30.667601137926|29.579001353372|29.382779251854|28.204198876267|-30.519343566246|-30.519343566246||-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.693347035343|-30.693347035343|-30.693347035343|-30.693347035343|-30.693347035343|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-31.242383804481|-31.830983416417|-32.520258550488|-32.747448638441|-32.747448638441|-32.775497652162|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.236621310008|-33.550968198525|-34.071750044448||-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.711387289478|-35.258257287169|-35.258257287169|-35.568341777749|-35.728543544287|-35.943548706367|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||-72.773833896778|-72.773833896778|-72.773833896778|-72.970874417779|-73.196731441989|-73.196731441989||-74.02337249534|-74.02337249534|-74.815412561282|71.110837796774|71.110837796774|71.110837796774|71.110837796774|70.342602044837|-73.750643348046|-73.750643348046||-73.750643348046|-73.750643348046|-73.750643348046|-74.014046350395|-74.917276452289|-75.084753326029|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-76.15380615188|-76.578030244231||-76.578030244231|-77.019755725198|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.854863686125|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-79.093139815231|-79.886992856332|-79.886992856332|-79.886992856332|-79.886992856332|-79.886992856332|-81.785825751963|78.697877643991|78.697877643991|78.697877643991||78.697877643991|78.697877643991|78.697877643991|78.697877643991|78.697877643991|78.342247721492|78.342247721492|78.342247721492|78.023104717267|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991||77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.262218461374|76.587242958656|73.999432110909|73.100775126122|73.100775126122|73.100775126122|73.100775126122|73.100775126122|72.8238682085|72.8238682085|72.8238682085|72.8238682085|72.8238682085||72.8238682085|72.557862682809|72.557862682809|72.383461232174|72.356340343556|72.356340343556|72.179120913947|72.179120913947|71.677495532604||71.677495532604|71.677495532604|71.677495532604|71.677495532604||71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.457770830362|71.376385095641|71.376385095641|71.273762997571|71.143900668823|70.594337026503|70.329817392457|69.990353268638|69.634002970605|69.079911056301|69.079911056301|69.079911056301|69.079911056301|69.079911056301||68.350455406796|67.807730705087|67.540256745887|67.504729649835|66.957479050219|66.516646864745|64.947381658392|63.725982316155|63.57346431008|63.57346431008|63.57346431008|63.414962039954|63.371066237563|62.852021483441|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-67.794312546969|-68.130382836013|-68.130382836013|-68.90579694562|-68.90579694562|-68.90579694562|-68.90579694562|-70.636436608686|-71.250345180712|-71.935941005506|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.483387455543||-73.191216886289|-73.191216886289|-73.431686257442|-73.431686257442|-73.491877501894|-73.697365806819|-73.825820979662|-73.825820979662|-74.213694741535|-74.560707468818|-74.560707468818|-74.560707468818|-74.560707468818|-74.560707468818|-75.29317007576|-75.787300857289|-76.715028957508|-77.214034826647|-77.230591861287|73.345779085188|73.345779085188|73.345779085188|73.345779085188|73.345779085188|73.345779085188|73.183643817933
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676||113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676||113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979||112.4342783979|112.4342783979|112.4342783979|111.46558793953|111.30092868729|110.55519888051|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-117.85083899381|-119.91204468279|-120.61449280347|-122.74162583766|-122.74162583766|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563||115.35162053563|113.53429524451|113.53429524451|113.53429524451|113.53429524451|113.53429524451|112.1191695493|112.1191695493|112.1191695493|112.1191695493|112.1191695493|112.1191695493|111.93212967908|111.84077808047|111.84077808047|111.17475394832|109.93639500524|109.78849170369|109.13137889087|106.26578746828|106.26578746828|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842||104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.22000881082|104.22000881082|104.0283593014|104.0283593014|104.0283593014|104.0283593014|103.80115199676|103.80115199676|103.80115199676|103.80115199676||103.80115199676|103.69850323587|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511||103.0444051511|103.0444051511|102.74513136092|101.93093624318||101.36826345881|100.88878162288|100.88878162288|100.88878162288|99.238188801271|99.238188801271|98.87020816854|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|95.104363207248|94.333735099796|94.042204344012|91.958096139521|91.958096139521|91.958096139521||91.665107957622|91.63828950232|91.63828950232|91.63828950232|91.386642141913|91.386642141913|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-98.354766180074|-100.27918338991|-101.39298057796|-102.7416453918|-103.15572098451|-103.89441266278|-105.58388821526|-106.72636664624|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-108.4297810152|-109.24451888499|-109.24451888499|-109.24451888499|-109.24451888499|-110.71279889673|-111.53477839993|-112.02530733266|-113.24534041262|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561||-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.3975598141|-115.04228600357|-116.36698583865|-117.12359634267|-118.81593593874|-120.01937785986|-121.19097302626|-122.90711153025|-122.90711153025|-122.90711153025|-125.48151332002|-126.03612445307|-127.08180325243|-128.02367160291|120.17454830911|120.17454830911|120.17454830911
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||41.118234071801|40.22025978308|-43.265324278909|-43.265324278909|-43.265324278909|-43.265324278909||-43.748136595707|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.315093748984||-44.524548788001|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|39.830804099202|39.615539019637|39.615539019637|39.615539019637||39.615539019637|39.615539019637|39.615539019637|39.615539019637|39.560596511687|39.557466304259|39.557466304259|39.206630057711|38.574309581539|-41.776417314675|-41.776417314675|-41.776417314675|-41.776417314675|-42.631689058773|-42.631689058773|-42.631689058773|-42.75409866597|-42.868165506542|-42.890250132571|-42.890250132571|-42.890250132571|-42.890250132571|-42.95706881183|-42.95706881183|-43.865077322253|-44.178156870977|-44.178156870977|-44.178156870977|-44.178156870977|-45.160284535846|-45.160284535846|-45.24642723662|-45.409642204778|-46.449047072217|-46.960886407213|-47.049315161525|-48.698129754396|44.863564062395|44.863564062395|44.863564062395||44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.143127388732|43.466253645968|42.634170090436||42.036301439867|41.277835441812|40.151696300433|40.151696300433|40.151696300433|40.151696300433|40.151696300433|38.141385513968|38.141385513968|37.417651766348|36.924887570858|36.844876511362|36.791143597235|36.791143597235|36.750735139981|36.750735139981|35.39665057939|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334||35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334||35.383074705334|35.383074705334|35.383074705334|35.031613394652||34.9076072162|34.9076072162|34.472064277156|34.04229362433|33.93715316799|33.93715316799|33.411558914479|31.73173162705|31.673311257432|31.658678505233|31.111588872595|30.836442804751|30.836442804751|30.836442804751|30.836442804751|30.061048349205|29.665430520866|29.665430520866|28.873255490035|28.793809120027|28.793809120027||28.793809120027|28.793809120027|28.793809120027|28.793809120027|28.793809120027|28.793809120027|27.336176757644|-29.006665990071|-29.006665990071|-29.006665990071|-29.006665990071|-29.006665990071|-29.006665990071|-29.006665990071|-29.006665990071|-29.006665990071|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.529890519468|-29.607100255057|-29.972405608003|-29.972405608003|-29.972405608003|-29.972405608003|-30.134616939563|-30.354574195035|-30.732305623301|-31.333117274453|-31.66513091106|-32.298864447271|-32.298864447271|-32.879848783982|-33.206016821347|-33.206016821347|-33.345575220808|-34.121751025236|-34.143888524183|-34.143888524183|-34.380431549425|-35.249646496635|-35.797941340188||-36.02900431919|-36.02900431919|-36.190066011451|-36.190066011451|-36.375073388442|-36.622859905411|-36.783406490958|-36.783406490958|-37.131003533111|-38.183060710415|-38.426370841467|-38.426370841467|-39.139193886081|-39.501081433075|-39.901708255306|-39.901708255306|-41.495839898338|-44.386155676566|-44.604061735695|-44.606199140073|-44.606199140073|-44.606199140073|-44.606199140073|-44.606199140073|-44.606199140073|-44.606199140073
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||142.43140949247|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485||-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485||-152.70255600485|-152.70255600485|-152.70255600485|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736||-156.28771640736|-156.28771640736|-156.28771640736|-165.43690461006|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.57698174643|-166.57698174643|-168.42998293955|-170.25831115598|-172.4903442369|-172.71433681741|-172.71433681741|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-177.45584697616|-178.00274806433|-179.19048209756|-179.19048209756|-179.3405394617|-179.87115129534|170.81780062495|170.81780062495|170.81780062495|170.81780062495|170.81780062495||167.5042204413|165.92912955121|164.2923733905|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|158.19156403528|145.54148404376|145.54148404376|144.86220293328|143.15244600822|142.69383157679|142.35522717542|142.35522717542|140.74664683754|140.74664683754|140.74664683754||139.64113450424|139.64113450424|139.64113450424|139.64113450424|139.64113450424|137.97498502133|137.97498502133|136.768592298|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198||136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198||136.18896123991|136.04384382152|134.80538005723|133.80784810876||133.80784810876|133.80784810876|133.80784810876|133.80784810876|133.80784810876|133.80784810876|133.80784810876|129.68426740275|129.67029992857|129.66672390609|128.96218817663|127.85998729017|126.73681030585|126.73681030585|126.73681030585|125.88645257236|124.54555654233|124.54555654233|123.22062078786|123.17174875816|122.43789120172||122.43789120172|120.9596945495|120.51517556265|120.51517556265|119.19686797543|118.51929413923|105.06047874408|105.06047874408|105.06047874408|105.06047874408|105.06047874408|105.06047874408|105.06047874408|105.06047874408|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-112.80405394822|-113.66728218164|-115.27642873223|-115.61436222323|-116.4112064389|-117.23666264437|-117.23666264437|-117.59015397918|-118.95517317334|-119.66130284777|-123.12756082207|-126.08061728643|-127.29391125306|-127.29391125306|-128.37050701363|-130.10693823826|-130.10693823826|-130.10693823826|-130.27433063732|-131.39923532524|-131.63456024637|-132.25147525343|-132.25147525343|-132.25147525343||-132.25147525343|-132.25147525343|-132.25147525343|-132.25147525343|-132.25147525343|-132.40219043662|-133.24910443546|-134.39344674483|-134.87896423596|-134.87896423596|-134.87896423596|-134.87896423596|-134.87896423596|-134.87896423596|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.53936872974|128.33379616579
00449|19701|/equities/te-connectivity|SnP500||149.57820840108|147.88939608719|146.54143750934|146.54143750934|146.54143750934|146.54143750934||146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934||146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934||146.54143750934|146.54143750934|146.54143750934|146.10326044061|145.57476801902|145.57476801902|145.57476801902|144.50779379772|142.43532688272|140.76730656239|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.13542932025|141.0033291109|141.0033291109|141.0033291109|141.0033291109|141.0033291109|141.0033291109|141.0033291109|140.01546646058|140.01546646058|140.01546646058|140.01546646058|140.01546646058|140.01546646058||140.01546646058|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422||139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|137.77289368514|137.77289368514|137.28962105737|137.28962105737|-135.68596383626|-135.68596383626|-135.68596383626|-135.68596383626|-135.68596383626|-136.38134640118||-138.17771784932|-138.17771784932|-138.92153648147|-138.92153648147|-138.92153648147|-138.92153648147|-140.13281614261|135.28973757939|135.28973757939||135.28973757939|135.28973757939|134.97109131995|134.97109131995||134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|130.83818957143|130.13836995024|129.36708514843|127.16925798692|126.60306449773|126.19849953736|126.19849953736|126.19849953736|126.19849953736|126.10641885792|126.10641885792|125.83781133494|125.83781133494|125.83781133494||125.83781133494|125.22322775486|125.22322775486|125.22322775486|125.22322775486|125.22322775486|121.87220304943|119.25383121147|119.00738924709|119.00738924709|119.00738924709|119.00738924709|118.94807201804|118.94807201804|115.93896904457|-123.24089030293|-123.24089030293|-123.24089030293|-123.5196009639|-124.04032226883|-124.04032226883|-124.66793074826|-124.66793074826|-126.4818629713|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-127.25228944947|-128.15810125327|-129.28175945255|-129.90624682079|-131.93042833582|-131.93042833582|-132.50380836344|-133.47756847647|-133.54508190718|-133.54508190718|-133.72511840149|-133.72511840149|-133.72511840149|-133.81030501573|-134.28905574826|-134.28905574826||-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-135.71284667151|-136.92092758966|-138.40076040507|-139.64973761506|-140.46859409486|-143.01676318021|-143.38362955354|-144.18959039342|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125
00450|13843|/equities/fmc-technologies-inc|SnP500||25.286469019956|25.063803608226|24.809355577004|24.809355577004|24.809355577004|24.809355577004||24.809355577004|24.809355577004|24.547061213931|24.414512379391|-26.066514779509|-26.066514779509|-26.066514779509|-26.066514779509|-26.066514779509|-26.066514779509||-26.066514779509|-26.066514779509|-26.066514779509|-26.276955409646|-26.276955409646|-26.276955409646|-26.276955409646|-26.276955409646|-26.379672681623|-26.386302801561|-26.433668927564|-27.155733338884|25.142656640265|25.142656640265|25.142656640265|25.142656640265||25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.862209409395|24.67234671989|24.67234671989|23.898072914712|23.737741510353||23.737741510353|23.737741510353|23.737741510353|23.737741510353|23.307490711169|23.189711867391|22.834679721261|22.669311336307|22.5622353064|22.34748305071|21.735703772843|20.812337048121|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.084853335592|20.084853335592|19.938169342912|19.793800308347|19.490888544851|19.078209820648|-20.361548076567|-20.361548076567||-20.361548076567|-20.361548076567|-20.361548076567|-20.361548076567|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|18.829474743697|18.829474743697|18.829474743697|18.829474743697|18.829474743697|18.607749524484|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645||-20.061345531645|-20.061345531645|-20.150939148998|-20.347154372639|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728||-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728||-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.704463595681|-20.704463595681|-20.7460710942|-21.610078751958|-22.092727064994|-22.224856764024|-22.224856764024|-22.224856764024|-22.224856764024|-22.344001307801|-22.344001307801|-22.344001307801||-22.344001307801|-22.344001307801|-22.344001307801|-22.344001307801|-22.344001307801|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.289483110721|19.677480742463|19.498619070444|19.498619070444|19.498619070444|19.21829299515|19.21829299515|19.21829299515|19.21829299515|19.21829299515|19.21829299515|19.21829299515|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-21.15477813635|-21.361419613204|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.487851337272|19.250946790728|18.916884827121|18.603761063134|18.453068903326||17.927297993103|17.444133311632|17.444133311632|17.047092153102|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.016389599084|17.016389599084|16.902099122206|16.635943825156|16.620493287412|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837||-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837|-88.946332878837||-88.946332878837|-88.946332878837|-88.946332878837|-89.477814967098|-89.477814967098|-89.477814967098|-89.797177052132|-89.797177052132|-90.155750618634|-90.4425400599|-90.4425400599|-90.4425400599|-90.4425400599|-90.4425400599|-90.536988243367|-91.681015923306||-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-98.143027634966|93.909304445482|93.909304445482|93.909304445482|93.909304445482|93.909304445482|93.088109761245|93.088109761245|93.088109761245|93.088109761245|93.088109761245||93.088109761245|93.088109761245|92.651839977908|92.235843400611|91.950932534153|91.647981678573|90.772762761213|90.110843324769|89.622882896119|88.582089801027|88.475174260159|88.475174260159|88.475174260159|88.475174260159|88.475174260159|86.801304631785|86.185235347301|85.79766267091|85.283509501153|85.10195717142|84.788009477169|84.175011767845|83.582790734481|83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645||83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645|82.749634939188|81.631259924564|81.597680411461|81.597680411461|81.597680411461|81.597680411461|81.597680411461|81.19247253262|81.19247253262|81.19247253262|79.675410035838|-80.983913589505|-80.983913589505|-80.983913589505|-80.983913589505|-80.983913589505|77.507300414963||77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963||77.445863982683|77.445863982683|77.197904238707|76.882393768106||76.833773430491|76.225210741597|76.225210741597|75.820047612344|75.820047612344|75.516589954335|75.460587213259|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.198999407362|-79.718065098294|-79.718065098294|-79.718065098294||-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|-79.718065098294|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.966560003201|74.869694236609|74.869694236609|74.869694236609|74.869694236609|74.869694236609|74.869694236609|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347||-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-78.800101043347|-79.581501803535|75.291192767523|75.291192767523|75.291192767523|75.291192767523|75.291192767523|75.291192767523|75.291192767523|75.291192767523|74.309658206725|73.325002008047|73.325002008047|73.325002008047|72.74000390963|71.975563409111
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||-19.477498015547|-19.477498015547|-19.477498015547|-19.54796080541|-19.54796080541|-19.54796080541||-19.54796080541|-19.54796080541|-19.632178041133|-20.380198183758|-20.439820145262|-20.439820145262|-20.439820145262|-20.439820145262|-20.439820145262|-20.726744491406||-20.826661249606|-20.866288764177|-21.371433371634|-21.714369688135|-21.928018970378|-21.928018970378|-22.014343838495|-22.014343838495|20.013471171004|20.013471171004|20.013471171004|20.013471171004|20.013471171004|19.794135249039|19.636895065422|19.636895065422||19.582548266742|19.582548266742|19.582548266742|19.582548266742|19.582548266742|19.461695861048|19.461695861048|19.167161940675|18.374901770597|18.118780135055|18.030311689266|17.577290545446|17.108752993574|17.108752993574|17.000343451076|17.000343451076|16.864270776701|16.391967661063|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.92720093287|-18.540501536672|16.832021439238|16.832021439238|16.832021439238|16.832021439238|16.803079799593|16.803079799593|16.803079799593|16.293977953527|16.287476249904|16.225528713035||15.964475415335|15.397195681583|15.150772581113|-16.58618010962|-16.58618010962|-16.58618010962|-16.58618010962|-16.58618010962|-16.58618010962|-16.861866733366|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-17.163170007009|-17.239354719872|-17.602616113815|-17.783905260084|-17.783905260084|-17.783905260084||-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-18.12989334742|-18.212104846811|-18.300394007206|-18.379293284134|-18.379293284134|-18.379293284134|-18.428356349433|-18.428356349433|-18.428356349433|-18.428356349433|-18.428356349433|-18.428356349433|-18.759284747932|-18.815317539478|-18.868824115621|-19.161749538699|-19.682221713904||-19.914440079534|-19.914440079534|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911||18.184825931911|18.184825931911|18.184825931911|18.184825931911||18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|17.178695081477|16.834252397716|16.834252397716|16.834252397716|16.755280009575|16.626978017298|16.464419154555|16.422965451778|16.110517206789|15.922798464697|15.889497569315|15.680502683048|15.598250673294|15.598250673294||15.521210236151|15.521210236151|15.521210236151|15.521210236151|15.473561598439|15.473561598439|15.030716612059|15.030716612059|15.030716612059|15.030716612059|15.030716612059|15.030716612059|15.030716612059|14.670240881396|13.924712183688|13.514679911638|13.462046891702|13.462046891702|13.314555217029|13.314555217029|12.961672837206|12.756458024921|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.012715825829|-14.631956587669|-15.099090746637|-15.384400398197|-16.267389649222|-16.69793332293|-16.990480880763|-17.031045733587|-17.238061863731|-17.250969470155|-17.365676734858|-17.756584960016|-18.100094722148|-18.1134384191|-18.346041789315|-18.363094576132|-18.363094576132|-18.363094576132|-18.450871211436|-18.590304211513|-18.590304211513|-18.663949149335|-18.68883232881|-19.066480157656||-19.241090030452|-19.421170110444|-19.421170110444|-19.421170110444|-19.421170110444|-19.421170110444|-19.421170110444|-19.421170110444|-19.421170110444|-19.482966179031|-19.70912874449|-20.114357338872|-20.114357338872|-20.19567464295|-20.784915854566|-21.120462446338|-21.155057692732|-21.155057692732|-21.155057692732|-21.651730087295|-21.894977599266|-22.376918825709|20.710067146778|20.710067146778|20.710067146778|20.710067146778
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||-561.10327456709|-561.10327456709|-561.10327456709|-561.94919843934|-566.09621568696|-566.09621568696||-566.33831772292|-568.63982459665|-580.30144152774|-581.24895005904|-582.08603229216|-584.79894604627|-584.79894604627|-584.79894604627|-584.79894604627|-584.79894604627||-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-586.88996194786|-594.27773617579|569.20019460295||569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|561.66630983987|561.63784250328|554.83176415838|545.75890258592|542.29810807739|542.29810807739|542.29810807739|542.29810807739|542.0460489639|542.0460489639|542.0460489639|542.0460489639|539.12183648879|539.12183648879|539.12183648879|534.71766961211|-570.64996531086|-570.64996531086|-570.64996531086|-582.46052257305|-587.38528793924|-595.52199690732|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-599.13199153741||-599.13199153741|-599.13199153741|-599.13199153741|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|568.03463096394|563.47290335512|555.46935686376|548.40754481715|545.18579925041|545.18579925041|542.51035799959|537.54372866925|536.0641174667|534.94566857737|531.95042557173|531.95042557173|531.95042557173||531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|522.10953554473|522.10953554473|522.10953554473|522.10953554473|522.10953554473|522.10953554473|514.16587187804|513.40533092365|513.40533092365|513.40533092365||513.40533092365|512.97824702453|512.97824702453|512.97824702453|510.66142098289|510.66142098289|510.66142098289|510.66142098289|510.66142098289||509.9807612202|509.9807612202|506.2722298063|502.37385903037||502.37385903037|498.11963799088|498.11963799088|498.11963799088|498.11963799088|498.11963799088|498.11963799088|480.24126172164|471.61584859533|470.95758622918|470.95758622918|470.95758622918|469.10993908549|468.0267949593|468.0267949593|467.81689341994|467.10320921443|466.28856267424|463.37482185682|463.37482185682|460.22041024456||457.65845923169|451.13413466065|438.9251910367|438.9251910367|438.9251910367|434.98464999357|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-469.87829398666|-486.17089122704|-496.69710163465|-499.58622661554|-505.37191005242|-507.84267166469|-510.82972232138|-510.82972232138|-510.82972232138|-514.58331268402|-521.62923651902|-521.90623313076|-521.90623313076|-524.93911318287|-524.93911318287|-526.50957821604|-526.50957821604|-527.71229922767|-527.9893380035|-527.9893380035|-527.9893380035|-531.80369661793|-532.62632516738|-534.04425098126|-534.04425098126|-541.25151002773|-541.25151002773|-541.25151002773|-541.25151002773|-541.25151002773|-541.25151002773|-541.25151002773|-545.65269234852|-554.71218271472|-563.62270450833|534.47835285082|534.47835285082||534.47835285082|533.48706279214|531.27227693593|-557.10807866451|-557.10807866451|-557.10807866451|-557.10807866451|-557.10807866451|-557.10807866451|-559.10568181389|-559.10568181389|-559.10568181389|-559.10568181389|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374|530.3791811374
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||110.80472604432|109.35803012492|108.53836758536|108.44068922381|107.8390966453|107.13510874||106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.01222901555|105.94467528895||105.65630492717|104.59589173563|103.8854342276|103.06326281297|102.74606767647|102.74606767647|102.74606767647|102.74606767647|102.04562744556|101.39208544028|99.997820305954|99.582598394962|98.572333754005|97.947291730805|97.947291730805|97.947291730805||97.947291730805|97.947291730805|97.947291730805|95.802678915268|95.802678915268|95.802678915268|95.498532026351|95.283789659642|95.283789659642|95.283789659642|95.187543896727|94.946163632133|93.846289398116|93.606432122039|92.445247407056|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.532574191977|-97.979598711658|-97.979598711658|-98.93399821247|-99.07194149191|-99.966601606815|-100.81427939359|-101.09556013203|-101.09556013203|-101.35757071283|-101.74644519782|-102.9054715048|97.474083610539|97.474083610539||97.474083610539|96.798647452465|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.48948570306|-101.05054278964|-101.27226803694|97.128845622907|97.128845622907|97.128845622907|97.128845622907|97.128845622907|96.085381007603|95.57232754958|95.57232754958|95.002582266731|94.625256325842|94.625256325842||94.625256325842|94.625256325842|94.625256325842|94.625256325842|94.625256325842|94.625256325842|94.625256325842|93.657511368991|92.997985987999|92.997985987999|92.997985987999|92.986690890663|92.986690890663|92.986690890663|92.986690890663|92.786880479778|92.213758241827|91.92889718181|91.864280373587|91.840243226654|91.840243226654|91.840243226654|91.840243226654|91.840243226654||91.438604653286|90.701224340782|90.38950948665|90.38950948665|90.38950948665|90.38950948665|90.38950948665|90.38950948665|90.38950948665||90.38950948665|89.660014151969|89.173348956018|88.624831681681||-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-92.319135814535|-92.319135814535|-92.319135814535|-92.984501050167|-93.264448985184|-93.441591328414|-93.441591328414||-93.441591328414|-93.441591328414|-93.441591328414|-93.441591328414|-93.441591328414|88.676077773503|88.676077773503|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.559948617132|-91.744056683374|-91.744056683374|-91.744056683374|-91.744056683374|-91.744056683374|-91.814506934299|-92.220007179196|-93.020011316864|-93.452509759894|89.727305601414|89.727305601414|89.727305601414|89.727305601414|89.727305601414|89.298399605548|88.475719308627|88.463094793939|88.463094793939|88.463094793939|88.463094793939|88.463094793939||88.463094793939|88.234570489088|87.34161481345|86.314569573539|85.373884678603|85.373884678603|85.373884678603|85.373884678603|85.252759180836|85.252759180836|85.221363338167|85.221363338167|85.221363338167|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264|83.862587191264
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||-275.91665475096|-275.91665475096|-275.91665475096|-277.49100894096|-280.27833323084|-281.08042817207||-282.21992561653|-287.04973424624|-288.38546258037|-288.38546258037|-288.38546258037|-288.54662536057|-291.51039868893|270.72644367918|270.72644367918|270.72644367918||270.72644367918|265.93494861109|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-288.60177373313|-290.13180445988|-292.29606182662|268.11237067384|268.11237067384|268.11237067384|268.11237067384||268.11237067384|268.11237067384|268.11237067384|268.11237067384|267.39542515192|263.08990618822|261.66267550915|259.80908545885|257.8928769367|255.98123818162|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.09983865012|249.3942672013|241.98142946355|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-262.19131266504|-262.91756806804|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428||247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|245.26279500427|242.16293021119|242.16293021119|241.16602909208|240.53896980418|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|237.57744940826|233.45882287631|231.44925377777|228.24972780999|224.15998012552|223.50170935079|223.50170935079||223.50170935079|223.42134897891|221.33871935478|221.33871935478|221.33871935478|219.35155279078|219.35155279078|219.35155279078|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|217.75819760424|215.20022732529|210.79746666786|210.04163573447||209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831||209.28525973831|209.28525973831|209.28525973831|209.28525973831||209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|203.60473433109|202.50192547476|200.65797064741|197.58442280603|197.58442280603|197.58442280603|197.58442280603|197.58442280603|193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478||193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478|187.81612226895|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-206.27574993285|-206.27574993285|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-212.30297460829|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.88803250977|-214.01536383316|-214.01536383316|-214.01536383316|-216.05706336416|-216.09219960308|-216.09219960308|-216.09219960308|-219.17522673183|-219.64136605321|-221.83345990776|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343||-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|211.69260765005|210.79347118723|209.84933693452|209.84933693452
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||-1324.3056071416|-1336.1373065462|-1344.0250739511|-1348.9228998219|-1356.944884622|-1358.1601753934||-1358.1601753934|-1358.1601753934|-1368.7590341285|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626||1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626|1267.130693626||1267.130693626|1254.7641634995|1254.7641634995|1249.2991031071|1235.3723103961|1235.3723103961|1235.3723103961|1235.3723103961|1235.3723103961|1235.3723103961|1235.3723103961|1234.058141651|1228.1740853414|1225.0538363409|1225.0538363409|1206.2792666701|1183.2519263456|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704|1180.2283891704||1180.2283891704|1176.4215310444|1174.4004152929|1174.4004152929|1174.4004152929|1164.6287641166|1148.8439379399|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1141.4491855989|1119.6218639358|1103.7792167646|1097.5109996254||1097.5109996254|1097.5109996254|1097.5109996254|1097.5109996254|1097.5109996254|1097.5109996254|1097.5109996254|1097.5109996254|1085.4044540652|1079.0543874379|1071.4382787938|1057.6697089137|1046.1935771241|1036.3501768393|1031.7252843286|1031.7252843286|1026.7235008995|1026.7235008995|1026.7235008995|1017.6416380979|1005.241217624|992.81588470808|984.11095886618|977.24401215455||977.24401215455|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741||970.92034072741|965.1801718236|965.1801718236|962.89699024867||962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|953.56211942777|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041||944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|928.06528963135|923.40754566244|902.50507799842|843.20839422784|836.93485724751|831.26465529672|831.18490684553|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|809.87895174565|-863.15403269061|-863.15403269061|-863.15403269061|-863.15403269061|-878.4044644913|-890.73470350472|-890.73470350472|-890.73470350472|-890.73470350472|-893.44155085052|-894.91352804463|-895.26642140592|-914.00669866978|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032||858.11839521032|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-910.53568791324|-917.84766798763|-917.84766798763|861.82763163759|861.82763163759|861.82763163759|861.82763163759|861.82763163759|861.82763163759|860.42851288259|860.42851288259|860.42851288259|860.42851288259|854.49197656729|854.49197656729
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||44.329729710256|42.861278598214|-45.942510985106|-45.942510985106|-45.942510985106|-45.942510985106||-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473||-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.346447465049||-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.46771759151|-46.747186704461|-46.91215308064|-47.723694941067|-47.723694941067|-48.472326857805|-48.844808162318|45.80906369367|45.80906369367|45.80906369367|45.80906369367|45.80906369367|45.80906369367|45.80906369367||45.80906369367|45.287848548522|44.898722203165|44.835246332916|44.125829970873|44.016476617959|43.351641110477|43.164047483931|43.002828867711|42.785924368322|42.785924368322|42.785924368322|42.522636580083|42.522636580083|42.522636580083|42.522636580083|42.522636580083|41.64369050619|41.62672426035|41.509872427251|41.509872427251|41.509872427251|41.509872427251|41.453537258428|41.453537258428|41.137586259093|38.823429795599|38.738577977218||38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.727719955726|38.727719955726|37.83302167288|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545||37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545||37.0824052333|37.0824052333|37.0824052333|37.0824052333||37.015452013983|36.883432693134|36.883432693134|36.883432693134|36.717016591143|36.717016591143|36.717016591143|35.957316074286|35.957316074286|35.957316074286|35.205907249356|34.784108756429|34.784108756429|34.784108756429|34.784108756429|34.717148964171|34.717148964171|34.717148964171|34.717148964171|34.717148964171|34.717148964171||34.541276287773|34.233452759883|34.233452759883|34.233452759883|34.233452759883|34.233452759883|33.183837425599|32.644157706752|32.644157706752|32.644157706752|32.644157706752|32.075174873686|-35.764247166448|-35.764247166448|-35.764247166448|-35.764247166448|-35.764247166448|-35.764247166448|-35.764247166448|-36.019379506058|-36.019379506058|-36.454111081517|-36.454111081517|-36.670678225001|-36.817216119491|-36.817216119491|-36.817216119491|-36.817216119491|-36.817216119491|-36.817216119491|-36.817216119491|-36.817216119491|-36.817216119491|-37.155796909027|-37.314773877122|-37.732527343938|-38.185585861415|-38.497755930376|-38.497755930376|-38.497755930376|-38.497755930376|-38.805839032544|-38.998710493923|-39.717732381689|-39.994704511284|-40.817289278978|-40.817289278978|-41.258654618786|-41.480485439364|-41.480485439364|-41.480485439364|-41.691650284731|-41.869544876897|-41.869544876897|-41.869544876897|-42.429523391194|-42.429523391194||-42.429523391194|-42.429523391194|-42.429523391194|-42.429523391194|-42.429523391194|-42.429523391194|-42.429523391194|-42.429523391194|-42.429523391194|-42.677806133105|-42.707393268826|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-42.899272397605|-43.163634039127|-43.244994121362|-43.244994121362|-43.244994121362|-43.244994121362
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||-213.0259808424|-213.0259808424|-213.0259808424|-213.0259808424|-213.0259808424|-213.0259808424||-214.28845215762|-214.28845215762|-214.79698135191|-214.79698135191|-216.03461321051|-216.03461321051|-216.03461321051|-216.03461321051|-216.03461321051|-216.03461321051||-216.03461321051|-216.03461321051|-216.03461321051|-217.037354556|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-220.73567641805||-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-231.42301284915|-231.42301284915|-231.42301284915|-231.52278934193|222.95366243144|222.95366243144|222.95366243144|222.07049349311|222.07049349311|222.07049349311|222.07049349311|222.07049349311||222.07049349311|219.13902132779|217.31274937839|217.31274937839|217.31274937839|216.90305825572|216.0711750598|214.57796611733|213.44165789596|213.44165789596|213.44165789596|213.44165789596|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.60845601383|211.60845601383|211.60845601383|211.27605647316|210.02256244278|209.50721208078||209.50721208078|208.98190224416|207.86405004668|206.33324232425|206.33324232425|205.67872571408|205.67872571408|205.67872571408|204.92637357773|204.92637357773|204.92637357773|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|200.96088110995|190.55257169788|190.55257169788|188.05780010295||187.72806104104|185.59339919002|185.23263712526|185.23263712526|185.23263712526|185.23263712526|185.23237197268|184.96457044137|183.75397387095||182.12386460379|181.32679393639|179.16254369804|178.03199706684||177.4611089032|176.49307060805|176.49307060805|176.49307060805|176.49307060805|176.49307060805|176.49307060805|176.49307060805|175.83872373006|175.83872373006|175.83872373006|175.83872373006|175.83872373006|175.83872373006|174.62191600161|172.63907007992|171.43173805673|170.24244534603|170.24244534603|170.24244534603|169.48328650915||167.21226102471|165.52222677469|163.25219478872|162.974099692|161.97733217731|161.5905908775|161.5905908775|161.5905908775|160.0148388662|160.0148388662|159.8245415381|159.8245415381|158.72171282011|157.96610586282|157.96610586282|157.96610586282|-168.76422313923|-168.76422313923|-168.76422313923|-168.76422313923|-168.76422313923|-168.76422313923|-169.23022168736|-172.30803101439|162.46295089611|162.46295089611|161.37078263901|-168.47161403639|-168.47161403639|-168.47161403639|-168.5107246842|-168.5107246842|-168.5107246842|-168.5107246842|-168.5107246842|-168.5107246842|-168.67439274943|-169.43153895444|162.65542295512|162.65542295512|162.65542295512|162.65542295512|162.65542295512|162.65542295512|162.65542295512|161.83657750086|160.57315136543|158.92572187441|-166.65481581186|-166.65481581186|-166.65481581186|-166.65481581186|-166.65481581186|-166.65481581186|-167.11492268213|-167.11492268213|-167.70491044658||-167.70491044658|-167.70491044658|-167.70491044658|-167.70491044658|-167.98999895165|-167.98999895165|-167.98999895165|-167.98999895165|-168.78563980603|-169.52682817803|-170.86424952995|-172.03282966551|-172.03282966551|-172.03282966551|-173.59647666014|-174.14498213703|-175.86094410082|-175.88604537271|-176.29456070927|-176.29456070927|-176.29456070927|-176.29456070927|-176.29456070927|-176.29456070927|-176.29456070927|-176.29456070927
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||-18.633123067164|-18.633123067164|-18.633123067164|-18.633681539783|-18.633681539783|-18.633681539783||-18.633681539783|-18.633681539783|-18.633681539783|-18.633681539783|-18.633681539783|-18.791313228882|-18.954881308119|-19.031902549047|-19.102379954942|-19.319021928186||-19.42384008404|-19.42384008404|-19.666576639772|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-20.062447926287|-20.154282347171|-20.154282347171|-20.154282347171|-20.165869677297|-20.414855175803||-20.49206021714|-21.064511123496|-21.098345985234|-21.361446104911|-21.451139885481|-21.772377815838|-22.364864074517|-22.375227079439|-22.375227079439|-22.375227079439|-22.375227079439|-22.375227079439|-22.375227079439|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.654225395336|-27.398633974255|-27.398633974255|-27.398633974255|-27.398633974255|-27.398633974255|-27.635424454599|-27.635424454599|-27.635424454599|-28.523526120616|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159||26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.02249938472|25.927499045088|25.664165431873|25.314710666388|25.314710666388|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.680470519269|24.660694694887|24.660694694887|24.660694694887|24.660694694887|24.297137073386|24.297137073386|24.297137073386|24.297137073386||24.297137073386|24.297137073386|23.095770510759|23.095770510759|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.046690447279|19.877711595372|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916||-22.086671803038|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398||19.773187012398|19.339561226965|19.339561226965|19.339561226965||19.339561226965|19.339561226965|19.339561226965|18.664235383273|17.708593878482|17.356494304575|17.343881683259|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794|17.339421870794||17.339421870794|17.133524817985|17.030861027552|16.718623090136|16.57447097075|16.249967122211|15.73774107312|15.71857261467|15.71857261467|15.71857261467|15.71857261467|15.487581039005|14.363978783878|-15.957618251513|-15.957618251513|-15.966798004255|-16.032677952134|-16.032677952134|-16.032677952134|-16.13673068824|-16.31192352311|-16.492899088411|-16.492899088411|-16.683777337105|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.400825301729|15.021472286209|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692||-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.374412267692|-16.624625066129|-16.809027728337|-16.915586958216|-16.945600404031|-16.945600404031|-17.050031519828|-17.050031519828|-17.312812594239|-17.841735976343|-17.95402977126|-17.95402977126|-17.95402977126|-17.95402977126|-18.298366039519|-18.515683829259|-18.552148593213|16.882864442837|16.882864442837|16.882864442837|16.43762765038
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||38.108620074312|37.593744069249|36.99773333148|36.99773333148|36.99773333148|36.99773333148||36.99773333148|36.954703040431|36.805225049467|36.045805466408|35.174749991423|-37.749281058876|-37.749281058876|-37.749281058876|-37.749281058876|-37.749281058876||-37.749281058876|-37.749281058876|-37.88218674399|-37.88218674399|-37.88218674399|-37.88218674399|-38.163541843909|-38.622546781453|-38.852831325435|-39.108423084576|-39.268801418233|-39.523551202696|-39.523551202696|-39.523551202696|-39.523551202696|-40.352281597899||38.025650417544|38.025650417544|38.025650417544|38.025650417544|38.025650417544|38.025650417544|37.887113160267|37.558178763008|36.983533705182|36.83031361733|36.806900360192|36.806900360192|36.806900360192|36.806900360192|36.60489034874|36.180598473359|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.149629321731|-38.350070677393|-38.350070677393|-38.350070677393|-38.350070677393|-38.84563500152|36.437079481593|36.437079481593|36.437079481593|36.437079481593|36.437079481593|36.424451090805|36.424451090805|36.424451090805|36.424451090805|36.424451090805|36.424451090805||36.424451090805|35.503279608612|35.087462982366|35.087462982366|35.087462982366|34.581349038227|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.5793121097|-37.5793121097|-38.175920951797|-38.175920951797|-38.175920951797|-38.175920951797||-38.175920951797|-38.175920951797|-38.175920951797|-38.175920951797|-38.451342549998|-38.451342549998|-38.451342549998|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192||35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.178527065244|35.036075236383|35.036075236383|35.036075236383|35.036075236383||35.036075236383|35.036075236383|34.71063934651|34.467576941815||34.342902697242|34.342902697242|34.342902697242|34.342902697242|34.342902697242|34.342902697242|34.266282546428|32.18571354273|32.064287472691|32.064287472691|31.768653128904|31.481837191363|31.307873317688|31.072375676623|31.072375676623|30.429860006429|30.187623115223|30.154580535537|29.499042578243|29.499042578243|29.499042578243||29.499042578243|29.499042578243|29.499042578243|29.281158839886|29.112166559776|29.112166559776|28.422993098836|28.422993098836|28.422993098836|28.422993098836|28.422993098836|28.422993098836|28.422993098836|28.422993098836|-30.321989626246|-30.321989626246|-30.321989626246|-30.321989626246|-30.321989626246|-30.321989626246|-30.321989626246|-30.321989626246|-30.321989626246|-30.660277996413|27.182467237958|27.182467237958|27.182467237958|27.182467237958|27.182467237958|27.182467237958|27.182467237958|-29.441002433088|-29.441002433088|-29.441002433088|-29.441002433088|-29.445003368884|-29.581946852504|-30.508781491728|-30.508781491728|-30.508781491728|-30.544758332009|-30.577932799624|-30.577932799624|-30.577932799624|-30.989297745549|-30.989297745549|-30.989297745549|-31.063663241956|-31.352960319092|-31.685197080879|-31.685197080879|28.858042988718|28.858042988718|28.858042988718|28.858042988718|28.858042988718|28.858042988718||28.858042988718|-30.76292586678|-30.76292586678|-30.76292586678|-30.76292586678|-30.76292586678|-30.76292586678|-30.76292586678|-30.909917464452|-31.226019027716|-31.291687041395|-31.839375740812|-32.172360904268|-32.81651148007|-33.808624947575|-34.109628433685|-34.109628433685|-34.680190315341|-34.680190315341|-35.015453224939|-35.015453224939|-35.015453224939|-35.260502794895|-35.788508074718|-36.090060930152|-36.090060930152
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||54.566592057441|54.566592057441|54.566592057441|54.566592057441|54.566592057441|54.566592057441||54.566592057441|54.566592057441|54.566592057441|54.05771527107|54.05771527107|54.05771527107|54.05771527107|53.691352047472|-56.782361620493|-56.782361620493||-56.782361620493|-56.782361620493|-56.782361620493|-57.416236685192|-58.093040252698|-58.382548739602|-58.382548739602|-59.066581542944|-59.330645251776|-59.334885995151|-59.849873031247|-60.112633454655|-60.26868527889|-60.26868527889|-60.606871853932|-61.90430160216||58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|57.964120294291|57.964120294291|57.964120294291|57.964120294291|57.964120294291|57.964120294291|57.755456502592|57.755456502592|57.257727896014|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.457278159476|56.457278159476|56.457278159476|56.457278159476|56.457278159476|56.457278159476||56.457278159476|56.070866376401|55.618740909895|55.491934530824|55.179369547731|54.721522440255|54.54974864781|53.423942182462|53.095977021726|53.095977021726|53.095977021726|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882||-56.009096510882|-56.009096510882|-56.009096510882|-56.377882833476|-57.214315488598|-57.885905242254|-58.813506206197|-59.586978615057|54.3644699865|54.3644699865|53.068023978937|52.141691538215|52.016879978578|51.969743941056|51.969743941056|51.895939745095|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659||51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.703895083391|51.676002095542|51.676002095542|51.676002095542|51.345111818669||50.745790874028|50.121991911491|49.517405605934|49.140137184513||49.140137184513|49.140137184513|49.140137184513|49.140137184513|49.140137184513|49.140137184513|49.140137184513|48.022867357634|48.022867357634|48.022867357634|47.940406759472|47.339618426662|46.519576741702|46.330753010121|45.357056372262|45.036317899054|45.036317899054|45.036317899054|45.036317899054|45.036317899054|45.036317899054||45.036317899054|45.036317899054|45.036317899054|45.036317899054|45.036317899054|45.036317899054|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.237568620007|-48.473411722493|-48.768231890281|-49.685258359467|-50.103064716696|-50.146982362148|-50.146982362148|-50.146982362148|-50.146982362148|-50.292076231735|-50.292076231735|-50.292076231735|-50.292076231735|-50.619528374955|-51.690033579187|-51.702258269342|-52.349175948072|-52.846304913548|-53.148955805542|-53.148955805542|-53.719127797298|-53.719127797298|-53.719127797298|-54.820720618756|51.535615998781|51.535615998781|51.535615998781|51.535615998781|51.535615998781|-54.413738490525|-54.413738490525|-54.413738490525|-54.413738490525|-54.413738490525|-54.413738490525|-54.764709315237|-55.291899612145||-56.19322472435|-56.56552612364|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|-56.743184639767|53.863405252214|53.863405252214|53.863405252214|53.255575332298|53.255575332298|53.255575332298|53.255575332298|53.255575332298
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||39.554665113457|39.124433227124|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538||-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538||-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-40.866955378538|-41.18383874152|-41.284789751672|-41.284789751672|-41.284789751672|-41.284789751672|-41.284789751672|-41.284789751672|-41.284789751672|-41.284789751672|-42.44726678917||-42.456964726682|-42.543570672402|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-43.962441419017|-44.350823218013|-44.350823218013|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187||41.889840428187|41.295160837928|41.295160837928|41.295160837928|41.295160837928|41.295160837928|41.02639509381|41.02639509381|41.02639509381|41.02639509381|41.02639509381|41.02639509381|40.731828543226|40.699108508241|40.699108508241|40.520122107546|40.2181738383|40.2181738383|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457||-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-43.429411355133|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-44.20258800591|-44.455930202151||41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047||41.713039399047|41.713039399047|41.713039399047|41.713039399047||41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.487821156073|38.588966959371|37.890520539166|37.746132601501|37.44903473192|37.095909875773|37.095909875773|37.022695651935|37.022695651935|36.078829994121|35.653143607156|35.300436985246|34.885087825442|34.885087825442|34.885087825442||34.885087825442|34.885087825442|34.885087825442|34.831853921308|34.162893568028|33.745991056218|32.81304710999|32.140426104585|32.140426104585|32.140426104585|32.140426104585|32.140426104585|32.140426104585|32.11491822459|-34.429084930647|-34.429084930647|-34.429084930647|-34.429084930647|-34.652894719694|30.828675177566|30.828675177566|30.828675177566|30.828675177566|30.828675177566|30.828675177566|30.828675177566|30.828675177566|-33.792784726223|-33.792784726223|-33.792784726223|-33.792784726223|-33.792784726223|-33.792784726223|-33.792784726223|-33.792784726223|-33.792784726223|-34.214859895795|-34.943408832751|-34.943408832751|-34.943408832751|-35.271841748779|-35.667045946722|-35.891163053121|-36.018515046002|-36.618209661777|-37.309951069099|-37.309951069099|-37.482722231792|-38.156250155686|-38.206323371303|-38.206323371303|-38.206323371303|-38.206323371303|-38.206323371303|-38.335614241905|-38.563439304902|-38.624976218617||-38.624976218617|-38.624976218617|-38.624976218617|-38.624976218617|-38.624976218617|-38.624976218617|-38.624976218617|-38.624976218617|-39.123029564129|-39.43281115239|-39.437568438773|-40.055076560184|36.989761708633|36.989761708633|36.989761708633|36.989761708633|36.989761708633|36.989761708633|36.989761708633|36.989761708633|36.600533812787|36.600533812787|36.600533812787|36.600533812787|36.600533812787|36.01503705266
00463|32535|/equities/udr|SnP500/R1000VALUE||39.322084083301|39.322084083301|39.322084083301|39.322084083301|39.322084083301|39.322084083301||39.322084083301|39.322084083301|39.228126360731|39.228126360731|39.221082994411|39.221082994411|39.221082994411|39.221082994411|38.77120242855|38.701058872773||38.57034228492|38.007047262988|37.963109324599|37.88345307578|37.7752947348|37.7752947348|37.7752947348|37.599747989604|37.599747989604|37.404997452574|37.175051804469|-39.444886945079|-39.444886945079|-39.444886945079|-39.444886945079|37.998467443305||37.998467443305|37.998467443305|37.998467443305|37.783478778773|37.783478778773|37.783478778773|37.783478778773|37.783478778773|37.249975462946|37.149972143209|37.009691015919|36.861836325758|36.861836325758|36.861836325758|36.312595247817|35.990323193146|35.990323193146|35.990323193146|35.990323193146|35.990323193146|35.917580639073|35.577312931693|-37.962411987072|-37.962411987072|-37.962411987072|-37.962411987072|-37.962411987072|-37.962411987072|-37.974903648965|-38.315749394215|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738||35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.946167821738|35.916297774682|35.353109418429|35.057899752234|34.901556534872|34.408951383283|-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493||-36.990143262493|-36.990143262493|-36.990143262493|-36.990143262493|-37.594288618004|-37.594288618004|-37.594288618004|-37.594288618004|-38.103656749632|-38.178505982189|-38.436397186067|-38.436397186067|-38.717588090046|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129||36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129||36.439702067129|36.266889608957|35.928766927297|35.697036745804||35.697036745804|35.697036745804|35.697036745804|35.697036745804|35.697036745804|35.697036745804|35.697036745804|33.830042947948|32.901713174382|32.855292207444|32.819767508732|32.623172401188|32.623172401188|32.075747621057|32.071385635268|31.654317287749|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912||-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.369354356075|-34.369354356075|-34.939837151926|-36.115930643525|-36.52658768809|-36.690446890875|-36.690446890875|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-37.369190986167|-37.515077858809|-37.515077858809|-37.590437219029|-37.590437219029|-37.981040633923|-38.481990457912|-39.219018328344|-39.764003850986|-39.764003850986|-39.873336688203|-40.23426404653|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164||-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.511436979748|-40.511436979748|-40.511436979748|-40.951875413764|-41.65930590509|-41.881873007483|-41.881873007483|-41.881873007483|-42.391527462741|-42.49757743277|-42.49757743277|-42.49757743277|-43.003974442105|-43.302175755501|-43.302175755501|-43.302175755501
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||381.87276739616|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206||-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206||-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206||-403.34704816206|-403.34704816206|-406.11683058588|-410.37762975526|-416.88494268867|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.93127817317|-422.66636905852|-424.00698110994|-430.37047346363|-431.29663168865|-432.37627248717|-439.21918900755|-439.52021400959|-441.21690275967|-441.29211153256|-448.98845624115|-453.97964662566|-453.97964662566|-454.91782330422|-462.46966837676|-466.9060175025|-469.76334233676|-481.76538091672|-488.67598476423|-497.21663814136|-498.63684585965|-503.88815019833|-507.35440273327|-507.35440273327|-516.01858383985|-516.01858383985|-552.59209629777|-552.59209629777||-552.59209629777|-552.59209629777|-552.59209629777|-558.67566295998|-564.02688340497|-568.09387156199|-568.09387156199|-568.09387156199|-568.09387156199|535.13434627777|535.13434627777|533.42091738654|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|528.25234581805|522.30000026332|517.72001846749|510.85056101965|509.4317417905|503.4533086138||501.37860659967|501.37860659967|495.43510881408|494.63398443603|494.63398443603|490.15861687553|486.13401820806|478.5891963922|477.2903414098|477.2903414098|477.2903414098|477.2903414098|477.2903414098|477.2903414098|471.86789473865|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|463.48727332179|462.3958083187|462.3958083187|462.3958083187|462.3958083187|460.29144107351|457.53242801571|452.53047692935|447.22778890045|400.63189652133|397.38628930701|394.75004672621|391.64616160497|391.54685375542||384.95871323844|384.79445872827|384.79445872827|384.79445872827|384.79445872827|384.79445872827|374.49629291476|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-397.95759228901|-400.25148295513|-403.35610431158|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-410.90497864599|-415.17386000813|-416.6224991227|-416.6224991227|-416.6224991227|-416.6224991227|-416.6224991227|-416.6224991227|-416.76443655235|-421.72408911633|-427.03895406643|-431.70891475588|-434.51096706516|-434.51096706516|-435.30247561276|-440.15854732858|-440.15854732858|-443.31177025224|-443.40531775776|-443.40531775776|-443.40531775776|-443.40531775776|-443.40531775776|-446.0900761002||-447.10045898282|-447.10045898282|-447.10045898282|-447.10045898282|-447.10045898282|-453.63191697689|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-466.30913116873|-468.11431071428|-471.62979748147|-473.80137308325
00465|13959|/equities/under-armour|SnP500/R1000VALUE||6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975||6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.357584913224||6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|-7.1368051022617|-7.1368051022617|-7.1368051022617||-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.2093891413525|-7.2093891413525|-7.3562210145207|-7.3562210145207|-7.4655232498615|-7.5578038239445|-7.6122821463441|-7.7532491700265|-7.7532491700265|-7.8508325700863|-7.9694071375435||-7.9694071375435|-7.9694071375435|-7.986563214892|-8.051181300077|-8.076312550343|-8.1331637126881|-8.1331637126881|-8.1379800645753|-8.1379800645753|-8.2016445098369|-8.3368271123534|-8.9768231075935|-8.9768231075935|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.0178668573637|7.888740865736|7.5869345580525|7.5446493266895|7.4034995634108|7.3146677936627|7.3146677936627||7.3146677936627|7.3146677936627|7.2296372740784|7.2296372740784|7.2296372740784|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.5965462198175||-8.852176287908|-8.852176287908|-8.852176287908|-8.852176287908|-8.852176287908|-8.852176287908|-8.9351960852617|-9.2757731758746|8.3623205763157||8.3623205763157|8.3623205763157|8.3623205763157|8.3623205763157||8.3623205763157|8.3623205763157|8.3459117260306|8.289902034372|7.8368353479106|7.7928070395325|7.7928070395325|7.7726779668058|7.7726779668058|7.7726779668058|7.740786393962|7.740786393962|7.740786393962|7.740786393962|7.740786393962|7.4603183363121|7.3684175512724|7.3684175512724|7.0682915870274|6.9832907720766|6.8753229825984||6.8492476641348|6.7932178827793|6.7932178827793|6.7932178827793|6.7932178827793|6.7932178827793|6.4452419118385|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.5566489419894|-7.820721277656|6.6304882069544|6.6304882069544|6.6304882069544|6.6304882069544|6.6304882069544|6.6304882069544|6.5735815918132|6.4554684069073|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.0442009339368|-7.1457789352244|-7.3419767939058|-7.5383074640131|-7.6397862035805|-7.7621432919038|-7.7621432919038|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444||-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-7.8808639014444|-8.0634597898282|-8.5016221338684|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606|7.3736758789606
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971||-6.9639621990805|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.279980669577||6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|-6.8179936494323|-6.8179936494323|-6.8179936494323||-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8870292992617|-6.8870292992617|-7.031641206038|-7.031641206038|-7.1531567671696|-7.2192854460522|-7.260872608693|-7.3868182076736|-7.3868182076736|-7.4906312772216|-7.5993054287834||-7.5993054287834|-7.5993054287834|-7.6036728374609|-7.6813030234584|-7.7058923500124|-7.7359471989933|-7.7359471989933|-7.7495642298612|-7.7495642298612|-7.8520154549184|-8.0455727923251|-8.5255837838268|-8.5255837838268|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.7142666092941|7.6025188489566|7.3561317174313|7.3107017641462|7.198002087319|7.1595994733209|7.1595994733209||7.1595994733209|7.1595994733209|7.1595994733209|7.1595994733209|7.1595994733209|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-8.2175316738809||-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4823579005661|-8.7765088536411|7.920149792409||7.920149792409|7.920149792409|7.920149792409|7.920149792409||7.920149792409|7.920149792409|7.920149792409|7.8801667305894|7.4535184009281|7.3944645643489|7.3944645643489|7.3489877164141|7.3489877164141|7.3489877164141|7.2845133271933|7.2845133271933|7.2845133271933|7.2845133271933|7.2845133271933|7.044459551255|6.9550736844295|6.9550736844295|6.6956372989277|6.654596833505|6.5742744385289||6.5241938099913|6.4712266757228|6.4712266757228|6.4174650143501|6.4174650143501|6.4174650143501|6.1128430799166|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.0242902858771|-7.2231003292972|6.164319661072|6.164319661072|6.164319661072|6.164319661072|6.164319661072|6.164319661072|6.125505212072|6.039183514122|5.8046660802448|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.4863998215772|-6.5587776812555|-6.7219751314588|-6.8871946021658|-6.9657719582035|-7.0876814575492|-7.0876814575492|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889||-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.1663669830889|-7.3165186518134|-7.6822430153358|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725|6.8532218140725
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||-231.85181239814|-231.85181239814|-231.85181239814|-231.85181239814|-232.16038755762|-232.16038755762||-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762|-232.16038755762||-232.16038755762|-232.16038755762|-232.16038755762|-235.67709535347|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-238.05925979257|-241.44084930023||-243.67038217739|-244.62709242719|-245.39954425911|-247.85197454563|236.12190186136|236.12190186136|236.12190186136|236.12190186136|236.12190186136|236.12190186136|236.12190186136|234.84505310713|231.69061449567|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|227.51002786936|-241.02281702561|-241.02281702561|-241.02281702561|-241.02281702561|-241.02281702561|-241.19423652803|-243.70553733149|-244.86844850811|-244.86844850811|-247.07799430725|-248.25277599622|-250.50197817804|-252.23663485847|-252.24126183547|-252.5676290075|-252.5676290075|-252.5676290075|-253.28831225145||-253.28831225145|-253.28831225145|-253.28831225145|-253.91666419282|-253.91666419282|-253.91666419282|-253.91666419282|-253.91666419282|-255.3142522946|-255.96750705937|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|241.22197553782|239.17592303852|239.17592303852||239.17592303852|239.17592303852|238.68421813706|238.68421813706|238.68421813706|238.68421813706|238.68421813706|238.68421813706|236.71468556435|235.84048348567|235.40276719355|234.57585145393|234.14014457751|234.14014457751|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|235.82632642664||235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664||235.82632642664|235.80535767782|234.66872949852|233.78136285426||232.08123942086|230.92899038742|230.92899038742|230.92899038742|230.92899038742|230.7873340942|230.7873340942|223.67287067325|223.60930383372|221.93282301711|221.93282301711|221.93282301711|221.93282301711|220.86972345893|220.86972345893|217.61469432584|213.73392896404|213.73392896404|213.73392896404|213.73392896404|213.73392896404||212.34657912509|209.71114704627|208.59153734041|208.59153734041|207.21615246482|206.81850294214|203.87445337619|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|201.71290910588|200.56579121084|200.56579121084|-211.06843474355|-211.06843474355|-211.06843474355|-211.06843474355|-211.06843474355|-211.06843474355|-211.06843474355|-211.06843474355|-211.73993282769|-211.73993282769|-211.73993282769|-213.56063056843|-213.56063056843|-213.93569751202|-216.65382422803|-218.39591767389|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-220.55459833416|-221.82177660502|-223.79586286055|-226.94623257835||-229.60359273706|-230.78677119982|-231.33890851087|-231.41076858972|-231.41076858972|-231.41076858972|-231.41076858972|-231.41076858972|-232.1980460323|-233.71059324091|-233.75177576085|-234.62080677669|-234.62080677669|-237.2475610168|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792|226.11875792
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||-49.129149292035|-49.129149292035|-50.99967516586|-51.104150122236|-51.224611407994|-51.60456968069||-52.2464551543|-52.2464551543|-52.441040133943|-52.441040133943|-52.441040133943|-52.441040133943|-53.00971951045|-53.00971951045|-53.00971951045|-54.259821198135||-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-55.002446832449||51.449442664628|51.449442664628|51.449442664628|51.449442664628|51.449442664628|51.449442664628|51.424103409984|51.184280456148|50.837599927675|49.44471208971|48.413567250761|48.176742440895|48.041379803238|47.668148325348|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|46.569787461354|45.906431258601|44.50270129672|40.810222747495|-45.691696667483|-46.250034455668|-46.250034455668|-47.082771438372|-47.520520202923|-47.520520202923|-47.570640672636|-47.570640672636|-48.360840184255|44.033847927229|44.033847927229|44.033847927229||43.587886729921|42.956873409435|42.956873409435|42.956873409435|42.956873409435|42.627582011934|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.643069281756|41.643069281756|41.643069281756|41.389514939188|40.984593515263|39.383103402307|39.145559019418||39.145559019418|39.145559019418|38.797763066162|38.797763066162|38.797763066162|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|37.918519850437|-42.795234137755|-42.795234137755|-42.795234137755|-42.795234137755|-42.795234137755|-42.795234137755|-43.368036515162||-45.782261802804|40.466930440122|40.443811684907|40.05223473582|-42.969706050366|-42.969706050366|-42.969706050366|-42.969706050366|40.160100979271||40.160100979271|40.160100979271|40.160100979271|40.160100979271||40.160100979271|40.160100979271|40.160100979271|40.160100979271|40.160100979271|40.160100979271|39.420667059623|38.21666739273|38.21666739273|38.21666739273|38.21666739273|38.21666739273|37.574628859625|37.16229522007|37.16229522007|37.16229522007|37.16229522007|37.16229522007|37.16229522007|37.16229522007|37.16229522007||37.16229522007|36.871087497021|36.871087497021|36.871087497021|36.871087497021|36.871087497021|35.854726625312|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.215119564953|-38.220642458292|-38.220642458292|-38.846268533438|-38.951132322649|-39.458201648239|-39.686613985172|-39.974481525544|-41.161500867344|-42.106647209036|-43.276263769255|-43.276263769255|-43.276263769255|-43.987649034876|-43.987649034876|-43.987649034876|-43.987649034876|-44.459429894247|-44.459429894247|-44.459429894247|-44.459429894247|-45.496032885223|-45.668633730036|-45.668633730036|-45.668633730036|-46.081896231034|-46.081896231034|-46.855633865307|-47.70632758241|-48.554724341326|-48.554724341326|-48.773583338981|-49.659537128083|-49.684101744352|-50.001536550189|-51.20955282335|-51.20955282335|-51.34116963418|-51.81130100921|-52.304323110502|-52.304323110502||-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-52.958715369104|-54.198979618151|-55.479864599527|-55.692629180816|-56.341810370449|-56.510130168536|-56.510130168536|-56.510130168536|-56.510130168536|-56.510130168536|-56.510130168536|-56.547162640468|52.426576398692|52.426576398692|52.426576398692|52.426576398692
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||133.07556414236|-141.78109370793|-141.78109370793|-141.92165456393|-141.92165456393|-141.92165456393||-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393|-141.92165456393||-141.92165456393|-141.92165456393|-141.92165456393|-142.60461346947|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.72912731063|-143.85569233245|-145.78824535284||-147.17340592183|-149.09739312902|-151.14300971312|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.97370091984|-153.67411911829|-155.34289585599|-156.79921676328|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225||-157.22685512225|-157.22685512225|-159.96202231947|149.59340286168|149.59340286168|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.41911902936|147.05018505025|146.44876229949|146.01846289841|144.00660933618|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149||-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-151.89309870706|-152.33344297394|-155.13771088901|-158.46357592811|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742||154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742||154.49374476742|154.49374476742|154.49374476742|154.49374476742||154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|153.73360285572|153.26233921903|149.68849528908|149.68849528908|149.68849528908|149.68849528908|149.20443517498|147.79353864251|146.92633750775|146.92633750775|145.27094022806|145.15233496746|145.15233496746|143.80119276484|143.80119276484|143.80119276484||142.57984447965|140.842606232|139.70900373705|138.41056431938|137.85145811692|136.70662111325|-146.41034667822|-146.41034667822|-146.74594505995|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-147.53024200154|-152.06804724482|-155.51949893929|-157.12972992766|-157.84024862568|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-159.27264403296|-160.59904648411|-161.81728041555|-162.38752813235|-164.29781076528|-165.58130808349|-165.58130808349|-165.70629317955|-165.70629317955|-165.70629317955|-165.70629317955|-165.70629317955|-169.5536554941|-170.0229545841|-170.43717111585|-171.97574863431|-175.01888804963||-176.9281143356|-176.9281143356|-176.9281143356|-176.9281143356|-176.9281143356|-176.9281143356|-176.9281143356|-177.73239985314|-178.16799768702|-178.95425832819|-180.04981780661|-180.08868679087|-181.90076154118|-183.57195126619|-185.59661692608|-187.99679373623|-188.56593055813|-188.56593055813|179.68925081352|179.68925081352|179.68925081352|179.68925081352|179.68925081352|179.68925081352|179.68925081352|179.68925081352
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||623.20292039908|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764||-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764|-675.2634482764||-675.2634482764|-675.2634482764|-675.2634482764|-687.40381785485|-692.1664840406|-692.1664840406|-692.1664840406|-692.1664840406|-692.1664840406|-692.1664840406|-692.1664840406|-707.17473750986|-707.17473750986|-707.17473750986|-707.17473750986|652.27764776282||652.27764776282|652.27764776282|652.27764776282|652.27764776282|652.27764776282|652.27764776282|652.27764776282|652.27764776282|648.30840732498|648.30840732498|638.80990570831|635.95730501365|635.95730501365|635.95730501365|635.95730501365|635.95730501365|635.95730501365|635.95730501365|635.95730501365|635.95730501365|622.84471000838|622.84471000838|-684.39303850185|-684.39303850185|-684.39303850185|-687.96654207454|-695.74170432869|-701.1013647272|-712.36925317996|-728.61255704906|-728.61255704906|676.24249614504|676.24249614504|676.24249614504|676.24249614504|676.24249614504|676.24249614504|676.24249614504|676.24249614504|676.24249614504||676.24249614504|668.71789602518|668.71789602518|668.71789602518|668.71789602518|668.71789602518|-714.59852375451|-714.59852375451|-714.59852375451|-714.59852375451|-714.59852375451|-714.59852375451|-714.59852375451|-714.59852375451|673.36678398165|673.36678398165|673.36678398165|673.36678398165|673.36678398165|654.63590418534|647.19807971006|635.91231879134|635.15683533239|622.67537706746|617.87931504131|612.87681989483|612.87681989483|612.87681989483||612.87681989483|612.87681989483|612.87681989483|612.87681989483|612.87681989483|602.94383820852|602.94383820852|602.94383820852|596.0942786464|593.64444826069|593.64444826069|593.64444826069|593.64444826069|593.64444826069|584.18411528206|584.00401101219|572.02780940916|542.68947885197|538.80500091625|538.55607333794|534.97536018536|534.97536018536|534.97536018536|534.97536018536||534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536||534.97536018536|534.97536018536|534.97536018536|533.12344708096||526.64163330101|526.64163330101|526.64163330101|526.64163330101|520.3630205322|520.3630205322|503.55256336803|474.05283428425|468.32259873543|457.42159069019|450.26196811247|450.26196811247|450.26196811247|450.26196811247|450.26196811247|450.26196811247|440.85037981193|439.53536861094|439.53536861094|439.53536861094|439.53536861094||439.53536861094|439.53536861094|439.53536861094|439.53536861094|439.53536861094|439.53536861094|439.53536861094|415.93346180024|404.78273099332|403.39841293172|403.39841293172|403.39841293172|403.39841293172|403.39841293172|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-451.83245390395|-454.19829642486|-455.53477570427|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-459.55933067566|-468.36738747762|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-475.87532539389|-487.97719347945|-487.97719347945|-489.4251108404|-489.4251108404|-490.66299182348|-490.66299182348|448.00102071622|448.00102071622|448.00102071622|448.00102071622|448.00102071622|448.00102071622||448.00102071622|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-490.7895423377|447.45788154244|447.45788154244|447.45788154244|447.45788154244|447.45788154244|447.45788154244|444.08488675886|440.24506189352|437.98092226997|437.98092226997|437.98092226997|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||179.18112530581|179.18112530581|179.18112530581|179.18112530581|179.18112530581|179.18112530581||179.18112530581|179.18112530581|179.18112530581|179.18112530581|179.18112530581|179.18112530581|179.18112530581|179.18112530581|178.34027519775|178.34027519775||177.98475774739|176.60079611131|176.60079611131|176.60079611131|176.60079611131|176.60079611131|176.60079611131|176.60079611131|176.60079611131|174.93144252705|174.93144252705|174.93144252705|174.93144252705|171.33855128738|169.21062689243|169.21062689243||169.21062689243|169.21062689243|169.21062689243|169.21062689243|169.21062689243|169.21062689243|169.21062689243|169.21062689243|167.37069268159|166.08616771143|166.08616771143|160.70768970297|158.39387818087|158.39387818087|156.63015069045|156.63015069045|156.63015069045|156.63015069045|155.82406541018|153.39285110001|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-172.37726101155|-175.22307294469|-178.14833113123|-178.14833113123|-180.42286053156|-181.26679632901|-181.78671373525|-183.8474607909|-184.69334701512|-184.69334701512|-184.69334701512|-184.69334701512|172.44820888515||172.44820888515|169.4864284531|169.4864284531|169.4864284531|169.4864284531|169.4864284531|167.62186643986|166.91651643545|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|162.40081739368|162.40081739368|159.59258047676|156.83942724732|156.83942724732|156.83942724732|156.83942724732|156.83942724732|156.83942724732|155.6549115343|153.93268657136|153.93268657136||153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.21319829005|153.21319829005|153.18994756294|150.94660786074|150.8984594983|150.8984594983|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586||150.54660313586|148.86455337713|146.66506313958|146.55916711971|146.55916711971|146.55916711971|146.55916711971|146.55916711971|146.55916711971||145.36185352312|145.36185352312|145.36185352312|145.36185352312||143.77366438956|142.2192109899|142.2192109899|142.2192109899|142.2192109899|142.2192109899|142.2192109899|137.67995472267|135.62967788196|133.35242156426|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585||129.52365705051|128.83239641761|128.42215618792|128.42215618792|125.2790582942|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.15623970739|-133.15623970739|-133.15623970739|-133.15623970739|-133.15623970739|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-135.51221365782|-135.51221365782|-136.05258664496|-136.05258664496|-136.05258664496|-136.05258664496|-136.43231401849|-136.99629540093||-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-137.07921287359|-138.22190721103|-140.45801704275|-140.45801704275|-140.45801704275|-141.36057289825|-142.32091870557|-144.91483934734|-144.91483934734|-144.97480249226|-144.97480249226|-147.23366472257|-149.5762982052|-149.63623073579|-149.63623073579|-150.91636348302
00472|8174|/equities/unum-group|SnP500/R1000VALUE||49.533091386996|49.11204596012|49.067410288003|49.067410288003|49.067410288003|49.067410288003||49.067410288003|49.067410288003|-51.42849946695|-51.42849946695|-51.42849946695|-51.42849946695|-51.42849946695|-51.42849946695|-51.42849946695|-51.42849946695||-51.42849946695|-51.42849946695|-51.661666930576|-51.920738287391|-52.516375722291|-52.74430697693|-53.579230449085|-54.007795678393|-54.007795678393|-54.007795678393|52.017094679486|52.017094679486|51.437884299635|51.162860633707|51.162860633707|51.162860633707||51.162860633707|51.162860633707|51.162860633707|51.162860633707|51.162860633707|51.162860633707|50.931147420357|50.931147420357|50.931147420357|50.931147420357|50.774051705942|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.975763767877|-52.975763767877|-52.975763767877|-53.871958275546|-54.745510229258|52.173365674276|52.173365674276|52.173365674276|52.173365674276|52.094297287485|51.606996613102||51.464440960969|51.23326709015|50.831963297867|50.63158416882|50.63158416882|50.63158416882|50.260650424326|49.913548341686|49.791632616182|49.371257741871|48.78917689635|48.680751115234|48.626803320378|48.626803320378|48.626803320378|48.626803320378|47.855890823437|47.770157046929|47.525173182637|47.204352541383|47.204352541383|47.204352541383|47.204352541383|47.204352541383|47.204352541383|46.795949268801|46.720397620454|46.720397620454||46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|45.527942504104|45.48005016843|45.48005016843|45.159535779378|45.159535779378|44.806152332515|44.482947443028|44.439219999844|44.439219999844|44.439219999844|44.439219999844||44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.080798414608|43.480609553015||43.299011275675|43.156680051382|42.857700921756|42.754060323218||42.613423832235|42.58997511492|42.58997511492|42.58997511492|42.58997511492|42.58997511492|42.58997511492|42.58997511492|42.58997511492|41.574973155237|-44.559641069238|-44.559641069238|-44.559641069238|-44.559641069238|-44.559641069238|-44.559641069238|-44.559641069238|-44.559641069238|-45.041824334269|-45.20301604497|-45.20301604497||-45.20301604497|-45.20301604497|-45.326129439004|-45.483060309763|-45.528955721718|-45.684394915746|-46.22543725244|-46.782707948065|-47.134714267395|-47.134714267395|-47.134714267395|-47.134714267395|-47.134714267395|-47.134714267395|-47.134714267395|-48.585225579631|-50.926821973441|-50.926821973441|-50.926821973441|-51.072580207849|-51.111475482544|-51.395252138333|-51.639448066504|48.716206819676|48.716206819676|48.716206819676|48.716206819676|48.037174735756|-50.207029367684|-50.207029367684|-50.207029367684|-50.207029367684|-50.207029367684|-50.207029367684|-50.207029367684|-50.207029367684|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.31287720497|-50.411531372154|48.022895843023|48.022895843023||48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.022895843023|48.002883944504|47.180426528711|46.823067060536|46.823067060536|46.823067060536|46.823067060536
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||-158.20718929838|-158.20718929838|-158.20718929838|-159.54354956494|-162.5048735872|-162.5048735872||-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872|-162.5048735872||-162.5048735872|-162.5048735872|-162.5048735872|-162.85050447948|-164.86897478584|-164.86897478584|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758||-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-168.22616139432|-169.77765422424|-169.77765422424|-169.77765422424|-170.73127402818|-170.98232221648|-170.98232221648|-171.17758888718|-173.45564974145|-177.28044571695|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-178.26995265707|-181.38133353905|-182.06030654594|170.39523815864|170.39523815864|170.39523815864|170.39523815864|170.39523815864|170.39523815864|170.39523815864|169.15581644634|167.24590872238|162.26600942027|158.81409753161||158.81409753161|158.81409753161|158.81409753161|158.81409753161|158.45336228827|158.26812576166|156.1779173095|154.38657614467|152.75564412803|151.41627152463|147.0597393568|144.70542532157|138.50879251903|137.71252171132|137.71252171132|134.89113062326|133.82168277747|133.82168277747|133.82168277747|133.20318533407|133.20318533407|133.20318533407|133.20318533407|132.77057050501|132.77057050501|132.77057050501|132.77057050501|132.77057050501||132.77057050501|132.77057050501|132.77057050501|132.77057050501|132.77057050501|131.24510546563|130.46318652681|130.46318652681|130.46318652681|130.46318652681|130.46318652681|130.46318652681|130.46318652681|129.67020487842|128.38828187582|126.25975021385|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228||124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228||124.60139092228|124.60139092228|124.60139092228|124.60139092228||124.60139092228|124.60139092228|124.60139092228|123.11626867477|122.22696488901|-130.44648815199|-130.44648815199|-130.44648815199|-130.44648815199|-132.04775954402|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869||-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.2903009869|-132.6108880018|-133.66931967987|-134.64230278083|-135.25755302792|-135.25755302792|-135.25755302792|-135.25755302792|-135.25755302792|-135.25755302792|-135.32200529713|-135.81445166953|-139.42641422497|-139.42641422497|-139.42641422497|-139.42641422497|-139.42641422497|-139.42641422497|-139.42641422497|-139.42641422497|-139.42641422497|-139.90142214036|-139.90142214036|-139.90142214036|-139.90142214036|-141.77713481294|-141.99125852968|-143.69417222767|-147.85968053372|136.45323172616|136.45323172616|136.45323172616|136.45323172616|136.45323172616|136.45323172616|136.45323172616|136.45323172616|136.2231717502|136.2231717502|136.2231717502|135.8841621271|135.8841621271|134.22776199615|134.17147844407|132.41276484698|129.56861974101|126.54099648674|126.54099648674|126.54099648674||126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|126.54099648674|124.72269347729|122.89701656304|120.67622114466|120.67622114466|120.67622114466|120.67622114466|120.67622114466|120.67622114466|120.67622114466|118.44747338081
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||50.323272889686|50.323272889686|49.757718364333|49.757718364333|49.757718364333|49.626074570124||49.240082389453|48.850091331909|48.470295056529|48.470295056529|48.228967338116|48.228967338116|48.228967338116|48.228967338116|47.875331967592|47.875331967592||47.710996726619|47.47552874484|47.47552874484|47.417630500734|47.417630500734|47.405716757304|47.405716757304|47.405716757304|47.405716757304|47.405716757304|47.405716757304|47.385796922584|46.942550652712|46.59178443912|46.59178443912|46.59178443912||46.59178443912|46.59178443912|46.59178443912|46.59178443912|46.59178443912|46.5336468591|46.382941870083|46.127715274349|45.418571230057|45.087372257243|45.087372257243|44.764302838655|44.464500865242|44.429723802431|43.88080370782|43.385615697152|42.586239883907|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119||-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.862247876415|-46.243331092474|-47.013700213561|-47.12011534256|-47.12011534256|-47.12011534256|-47.12011534256||-47.30358100005|-47.30358100005|-47.30358100005|-47.30358100005|-48.477994821012|-48.477994821012|-48.477994821012|-48.477994821012|-48.591662192279|-48.772733873718|-49.579149452175|-49.889610731299|-50.129567530083|-50.753965592304|-50.817889066291|-50.817889066291|-51.086730369402|-51.086730369402|-51.086730369402|-51.086730369402|-51.086730369402|-51.111813075956|47.864534891675|47.864534891675||47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675||47.864534891675|47.864534891675|47.716777524496|47.20579752342||47.067132958601|47.067132958601|47.067132958601|47.067132958601|47.067132958601|47.067132958601|47.067132958601|44.466326405417|44.192928348011|44.192928348011|44.192928348011|44.192928348011|44.192928348011|44.192928348011|44.026864831123|43.691516046693|43.044435206964|43.044435206964|42.555483809129|42.376090569646|42.080656841232||42.049065089705|41.879793459047|41.671245015192|41.671245015192|41.671245015192|41.472493291484|41.284434557609|41.013019101296|41.013019101296|41.013019101296|41.013019101296|41.013019101296|41.013019101296|41.013019101296|41.003910400773|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.779967727196|40.408519574815|40.363909850312|39.691844235739|39.517050278276|-42.886123109624|-42.886123109624|-42.886123109624|-43.326786801606|-43.326786801606|-43.649763104419|-44.506843966393|-44.506843966393|-44.506843966393|-44.506843966393|41.632885785385|41.632885785385|41.632885785385|41.632885785385|41.632885785385|41.632885785385|41.632885785385|41.632885785385|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778||-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.554507407778|-44.768339962025|-45.023506169284|-45.023506169284|-45.513338941959|-45.810934802589|-46.327702598105|-47.636615413571|-48.21234962029|-48.749554438533|-48.962280903858|-49.4036465338|46.844948352592|46.844948352592|46.844948352592|46.844948352592|46.844948352592
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||-14.438153000568|-14.438153000568|-14.438153000568|-14.488490024332|-14.488490024332|-14.488490024332||-14.488490024332|-14.488490024332|-14.89249053113|12.971303970506|12.971303970506|12.971303970506|12.971303970506|12.971303970506|12.66867143014|12.343007853081||12.343007853081|12.343007853081|12.343007853081|12.343007853081|12.343007853081|12.10000859637|11.79612186096|11.79612186096|11.707070254099|11.707070254099|11.707070254099|11.707070254099|11.612156965422|-13.200490744029|-13.200490744029|-13.200490744029||-13.200490744029|-13.200490744029|-13.623395318361|-13.690094703404|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.275080094802|-14.948278080371|-14.948278080371|-15.192102622283|-15.192102622283|-15.454836420762|-15.805791195987|-15.805791195987|-15.805791195987|-15.805791195987||-15.805791195987|-15.805791195987|-15.805791195987|-15.805791195987|-15.805791195987|-16.156156814494|-16.163496368214|-16.163496368214|-16.34221799405|-16.489687310673|-16.805207794482|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575||15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.466905058317|-18.057116973061||-18.96790715021|-19.114619475405|-19.222355663557|-19.354869057965|-19.354869057965|-19.354869057965|-19.539243250237|-20.383103932657|17.60267367685||17.60267367685|17.60267367685|17.60267367685|17.60267367685||17.60267367685|17.60267367685|17.60267367685|17.60267367685|17.60267367685|17.60267367685|17.486858742372|15.974258485176|15.974258485176|15.974258485176|15.925286998062|15.909216924375|15.909216924375|15.909216924375|15.909216924375|14.940519593232|14.803604259012|14.803604259012|14.474796319722|14.474796319722|14.474796319722||14.474796319722|14.474796319722|14.474796319722|14.474796319722|14.200787527472|14.200787527472|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-17.110108922157|-18.534288007057|16.178394170699|16.178394170699|16.178394170699|16.178394170699|16.178394170699|16.178394170699|16.178394170699|16.178394170699|15.899327750667|14.676196835288|-17.271608302318|-17.271608302318|-17.622898204815|-17.723984959047|-17.723984959047|-17.723984959047|-17.994428054404|-18.179849385126|-18.179849385126|-18.196776759739|-18.278641626988|-18.278641626988|-18.278641626988|-18.834045646096|-18.885051459631|-19.023945511007|-19.428272764576|-19.598694456822|-19.598694456822|-19.598694456822|-19.598694456822|-19.952896487448|-19.952896487448|-19.952896487448|-19.952896487448|-20.503773463802|18.152428471998|18.152428471998|18.152428471998|18.152428471998||18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.152428471998|18.145012481051|18.145012481051|18.145012481051|18.145012481051|18.145012481051|18.145012481051|18.053210118904|18.053210118904|18.053210118904|18.053210118904|18.053210118904|18.053210118904|18.053210118904|18.053210118904|18.053210118904|18.053210118904
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||10.374405931935|10.374405931935|10.367995490668|10.367995490668|10.367995490668|10.367995490668||10.367995490668|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818||-11.346137665818|-11.660430960203|-12.14686743898|-12.367352879519|-12.591503369008|-13.191640043448|11.396168282453|11.396168282453|11.396168282453|11.396168282453|11.396168282453|11.396168282453|11.235653630811|11.235653630811|11.235653630811|11.235653630811||11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.093504525906|11.076510546549|11.076510546549|11.076510546549|11.076510546549|11.076510546549|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.628589718073|-12.595354897535|-12.595354897535|-12.595354897535|-12.595354897535|-12.595354897535|-12.814474526184|-12.814474526184|-12.814474526184|-12.814474526184|10.57598313555|10.57598313555|10.57598313555|10.57598313555|10.57598313555|10.493193159483|10.493193159483||10.493193159483|10.493193159483|10.493193159483|10.493193159483|10.493193159483|10.493193159483|10.260338972858|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-12.14192818032|-12.463253480707|-12.605107996573|-12.605107996573|-12.605107996573|-12.703730872064|-12.797200894786|-13.298556142861|-13.342562522948|-13.653125328554||-14.00208382555|-14.468148442862|-14.65124500773|-14.65124500773|-14.65124500773|-14.65124500773|-14.65124500773|-15.151383331326|13.3625309213|13.3625309213|13.3625309213|13.3625309213|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.690088479516|-15.042598636942||-15.248998332903|-15.379164988117|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-16.30844339297||14.64984973575|14.64984973575|14.64984973575|14.64984973575||14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.543167417859|14.034492941676|14.034492941676|14.034492941676|14.034492941676|13.385270617603|12.907522543932|12.686414039428|12.554944014591|12.554944014591|12.554944014591||12.363548888147|11.954220760067|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|10.119722695127|-11.911697022369|-12.154110970553|-12.154110970553|-12.154110970553|-12.209845770792|-12.454550890344|-12.701666742953|-12.701666742953|-13.122407178517|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.393058367645|-13.833953720634|-14.119393673545|-14.167248180416|-14.167248180416|-14.167248180416|-14.167248180416|-14.167248180416|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-15.035232844362|-15.42942504354||-15.836305771356|-16.158422642856|-16.158422642856|-16.158422642856|-16.158422642856|-16.220191617706|-16.226232876964|-16.226232876964|-16.226232876964|-16.340536504529|-16.40392929265|-16.615199366644|-16.757186316107|-16.757186316107|-16.757186316107|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||10.445330127388|10.130089106725|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437||-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437||-10.891417759437|-10.891417759437|-11.067130532285|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.263780234438||-11.364200616525|-11.461611827928|-11.755679537542|-11.817699672654|-11.850555551732|-11.850555551732|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.953133416417|-11.97181508303|-12.164246597412|-12.164246597412|-12.373607307146|-12.453730960102|-12.545256450674|-12.5641714061|-12.5641714061|-12.591290365368|-12.591290365368|-12.591290365368|-12.591290365368||-12.591290365368|-12.591290365368|-12.628377899759|-12.709665066719|-12.709665066719|-12.709665066719|-12.709665066719|-12.729072048399|-12.784246764948|-12.837835978051|-12.837835978051|-13.011834878711|-13.011834878711|-13.104538408681|-13.281150930272|-13.281150930272|-13.281150930272|-13.429532055027|-13.429532055027|-13.429532055027|-13.429532055027|-13.965678059288|12.514427893108|12.514427893108|12.514427893108|12.386586128282|12.195650827672|12.132390353178||11.904322779946|11.524802539936|11.173113926905|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833||11.057400233833|11.057400233833|10.96702646142|10.96702646142|10.96702646142|10.964751655589|10.730556839848|10.672841198074|10.368156838006||10.198785278075|10.16031717909|10.064796443919|10.003663005807||9.9729589779924|9.8732871302577|9.773097383602|9.6897230786538|9.6897230786538|9.6897230786538|9.6897230786538|9.3575256315046|9.2278399957028|9.2278399957028|9.1920447363684|9.058234163546|9.058234163546|8.9266488247706|8.8498885028444|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378||-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5381076469378|-9.5590085601758|-9.5680652830282|-9.5881278485368|-9.7036766557426|-9.7036766557426|-9.7284893671342|-9.7284893671342|-9.9372103655413|-10.018289350147|-10.053932850753|-10.105226655549|-10.105226655549|-10.107296780024|-10.288663470385|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.290141341993|-10.299879177752|-10.439866234134|-10.49186084473|-10.49186084473|-10.49186084473|-10.506789448127|-10.587266394678|-10.630573640469|-10.753137414327|-10.843181768223|-10.843181768223|-10.843181768223|-11.063534700389|10.543044222877||10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.543044222877|10.414990178657|10.414990178657|10.414990178657|10.414990178657|10.414990178657|10.414990178657|10.334185354887|10.334185354887|9.9088637616135|9.9088637616135|9.9088637616135|9.9088637616135|9.9088637616135|9.9088637616135
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||26.811354789348|25.802338769272|24.192044022166|24.037825640134|23.823474310164|23.756819887815||23.756819887815|23.595574361549|23.595574361549|23.595574361549|23.514910239103|23.514910239103|23.514910239103|23.514910239103|23.410290481281|23.410290481281||23.143656467544|22.79546968758|22.79546968758|22.79546968758|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-25.348686684297|-26.367428873564||-26.412143281859|-26.503492730372|-27.090548932014|-27.393941918411|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-29.032679099156|-29.032679099156|-29.032679099156|-29.032679099156|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|26.160771156116|26.160771156116|26.160771156116|26.160771156116|26.160771156116|25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239||25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.493119584392|-28.519259101165|-28.519259101165|-28.619092754075|-28.619092754075|-28.619092754075||-28.619092754075|-28.619092754075|-28.619092754075|-28.70309257552|-28.70309257552|-28.70309257552|-28.70309257552|-28.70309257552|-28.916768604351|-29.150021400532|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.620929565702|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|23.870138128138|23.870138128138|23.870138128138|23.808486469958|23.791311003511|23.791311003511|23.270507643921|23.270507643921|21.201675227729|21.121270643153|21.121270643153|20.108161410615|20.108161410615|20.108161410615||20.108161410615|20.108161410615|20.108161410615|20.108161410615|20.108161410615|20.108161410615|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|-22.280983132568|-22.280983132568|-22.304554971271|-22.304554971271|-22.304554971271|-22.304554971271|-22.440617808825|-23.011297712863|-23.036774010725|-23.265860181459|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.932437937926|-23.932437937926|-24.108264227124|-24.670629014356|-24.670629014356|-24.670629014356|-24.670629014356|-24.670629014356|-24.85125476981|-25.594727433001|-26.569512756912|23.294718868601|22.992465901229|22.909332324241|22.909332324241|22.909332324241|22.909332324241|22.909332324241|22.909332324241|22.672869948518|22.385283659974|22.118096236556|22.118096236556||22.118096236556|21.619550789031|21.366167797681|20.897409083706|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.19523242143|20.19523242143|20.19523242143|20.19523242143|20.19523242143|19.720813042888
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||-255.58994575703|-255.58994575703|-255.58994575703|-255.58994575703|-257.79796252089|-257.79796252089||-258.70850592284|-258.70850592284|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323||-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-262.28819288215|-264.04299009068|-264.96651964964|-266.49502363008|-267.01125145473|-267.01125145473|-267.01125145473|-267.51507474804|-267.51507474804|-271.41119535128||-273.12993873667|-274.03619072535|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|254.14329926653|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-269.27543091555|-271.80158047963|-272.21952783055|-273.48808078178|-276.4461018525|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264||262.50329844264|262.50329844264|262.50329844264|261.55698084068|261.42832771089|260.59174406027|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|256.6940415472|256.6940415472|256.6940415472|255.04614608489|251.5746176795|251.09346761481|250.41550689027|246.87411939088|244.08991137018|242.88880330981|242.88880330981|242.88880330981||242.88880330981|229.19278932077|229.19278932077|229.19278932077|229.19278932077|225.86447806339|223.70664866744|222.02488160992|219.34177927265|219.34177927265|219.34177927265|219.34177927265|219.34177927265|219.34177927265|218.71140910553|218.71140910553|218.71140910553|218.71140910553|218.71140910553|218.71140910553|218.43709907454|218.43709907454|218.43709907454|218.43709907454||218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454||218.43709907454|217.66866260018|216.79879459238|216.55087453895||214.53208861939|214.31249328656|214.31249328656|214.31249328656|213.89788827831|213.89788827831|212.12987698377|211.06680667467|209.62478115898|207.2530807162|205.41238584828|205.41238584828|205.41238584828|205.41238584828|205.41238584828|205.41238584828|203.78853232144|203.78853232144|203.78853232144|203.78853232144|203.78853232144||203.78853232144|203.78853232144|203.78853232144|203.78853232144|203.78853232144|203.78853232144|203.78853232144|198.70725342166|197.69527706981|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-209.43230406543|-212.58783262858|199.80610823999|199.80610823999|199.80610823999|199.80610823999|199.80610823999|199.80610823999|199.80610823999|199.15114138059|199.15114138059|199.15114138059|199.15114138059|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-213.94384478479|-214.55316266914|-218.73211955913|-222.27070499801|-222.27070499801|-223.39467744191|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376||-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-224.39079613376|-232.0642948646|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||205.30413181612|205.30413181612|205.30413181612|205.30413181612|205.30413181612|205.30413181612||205.30413181612|205.30413181612|205.30413181612|205.30413181612|204.93737424555|204.03070894513|204.03070894513|201.85551014248|-209.38791707108|-209.38791707108||-209.38791707108|-209.38791707108|-209.38791707108|-209.38791707108|-210.75268017528|-211.06464891166|-211.56516403325|-212.38509509841|-212.38509509841|-212.38509509841|-212.38509509841|-212.38509509841|204.05782129331|204.05782129331|204.05782129331|204.05782129331||204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.19781744428|203.19781744428|-211.97984537131|-211.97984537131|-211.97984537131|-211.97984537131|-211.97984537131|-212.23287703203|-212.37813728597|-212.37813728597|-212.37813728597|-212.61164147801|-212.61164147801|-212.61164147801|-213.00404249238|-213.60449098003|-215.78832704107|207.65751136186|207.65751136186|207.65751136186||207.65751136186|207.65751136186|206.28117819232|205.69845147048|205.6486115856|205.6486115856|205.6486115856|205.43845975874|204.40161300233|202.9267741434|202.9267741434|202.9267741434|202.08919220415|200.5041054669|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45091525125|200.45091525125|199.67879116323|197.60087852772|195.32596546076|195.06219181376||192.99409998079|190.74677507767|190.43919883711|189.82188813932|183.54928203383|183.54928203383|183.54928203383|183.54928203383|182.26809348838|181.56399069645|181.28665829608|180.34996653514|180.34996653514|180.34996653514|179.95635489311|179.5815026902|178.69063538404|178.69063538404|178.69063538404|177.69435487965|177.69435487965|176.1248404845|175.68871639662|174.93413234743||174.16372761233|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|172.95605561108||172.95605561108|172.17061971924|171.08349836426|171.04241811286||171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|168.73990145271|167.77579906952|167.77579906952|167.77579906952|167.77579906952|167.77579906952|167.57032297465|166.21119497454|166.02275240033|166.02275240033|166.02275240033|166.02275240033|166.02275240033||165.53361343906|165.09711035227|165.09711035227|165.09711035227|165.09711035227|165.09711035227|165.09711035227|165.09711035227|163.80567209959|162.74574070771|162.00638432855|161.2982068101|160.02855990103|159.25684189986|155.5902666007|155.2447469405|154.3230529021|154.29884002417|154.29884002417|154.29884002417|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.15637616079|149.96848397411|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.71892459239|-159.46156043306|-160.1664627845|-160.48384611419|-161.76498818189|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-162.2622291447||-162.74636161342|-162.87656682431|-162.87656682431|-162.87656682431|-164.03562899098|-164.13292493274|-164.1374192707|-164.29157272889|-164.80841505874|-165.43323922543|-165.77693457502|-166.57770172642|-167.03591173541|-167.05329914503|-168.03394548899|-168.03394548899|-168.46768358157|-168.46768358157|-168.46768358157|-168.8163157349|-169.3814717272|-170.89523792036|-171.85507943839|-171.85507943839|-171.85507943839|-172.54092214075
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||284.95683070315|-301.70488179186|-301.70488179186|-301.70488179186|-304.129378582|-304.129378582||-304.129378582|-304.129378582|-305.5969794991|-305.5969794991|-305.5969794991|-305.5969794991|-306.92469191577|-310.21273049045|-310.21273049045|-312.98580602726||-315.36188172815|-315.36188172815|-315.36188172815|-319.75819364652|-324.00812669576|-324.00812669576|-325.5890467518|-327.89670423594|-330.59939929211|-334.87517347561|-336.65714612878|-336.65714612878|-336.65714612878|-336.65714612878|-351.7373526458|-360.18761262674||334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|328.11773735773|320.73803432|315.86947321906|302.49442031664|299.48963639783|297.35603556415|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-333.78568563262|-341.57103633659|-347.82671334762|-353.0205245285|-359.48442244595|-359.48442244595|-359.48442244595|-359.48442244595|-359.48442244595|-362.38046280615|334.39412674723|334.39412674723|334.39412674723||334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|329.91470320818|323.74718801766|323.74718801766|323.74718801766|313.76785078496|313.76785078496|312.97096369499|308.43312831957|308.43312831957|308.43312831957|304.72103727194|304.72103727194|304.72103727194||304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224||-327.90186297224|-327.90186297224|-327.90186297224|-329.42233850691|-329.42233850691|-329.42233850691|-329.42233850691|-339.77192901644|315.01225552892||315.01225552892|315.01225552892|312.01832543849|309.18091118599||308.55376172359|304.94110933124|304.94110933124|303.88988140754|298.49321268589|295.20307708708|295.20307708708|282.84951714374|277.05363388963|274.91377344074|271.26335917515|269.670952808|269.19691605902|269.19691605902|269.19691605902|262.76270193894|260.36326148598|260.35253066585|256.4780331782|256.4780331782|255.90975074542||253.07861539801|250.16734549161|243.03380198826|243.03380198826|243.03380198826|238.01588858885|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-262.48976078152|-264.78689561213|-264.78689561213|-265.22385311961|-265.22385311961|-265.22385311961|-269.4337266379|-272.96025099383|-272.96025099383|-272.96025099383|-272.96025099383|-273.03756327963|-273.03756327963|-273.03756327963|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-279.29533019718|-282.14204847212|-285.00864306419|269.73237621045|269.73237621045|269.73237621045||269.73237621045|269.73237621045|269.73237621045|265.65931714084|-287.50016925366|-287.50016925366|-287.50016925366|-287.50016925366|-287.50016925366|-290.06492771077|269.57086095085|269.57086095085|269.57086095085|269.57086095085|269.57086095085|269.57086095085|269.57086095085|269.57086095085|269.04689404216|269.04689404216|269.04689404216|269.04689404216|269.04689404216|269.04689404216|269.04689404216|269.04689404216
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||77.766714078005|-80.760847749759|-80.760847749759|-80.915106762835|-80.998729058315|-81.114673558317||-81.114673558317|-81.114673558317|-81.54348568114|-81.54348568114|-81.54348568114|-81.54348568114|-81.636931174074|-81.636931174074|-81.636931174074|-81.636931174074||-81.636931174074|-82.248616751665|-82.248616751665|-82.737354658969|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-83.015129433556|-84.539465121079||-84.636224300385|-85.435806626215|81.827685614887|81.827685614887|81.827685614887|81.827685614887|81.690121196446|81.529627088016|81.529627088016|81.529627088016|81.529627088016|80.977368093537|79.99346195438|79.264404256901|78.720184553908|78.720184553908|78.720184553908|78.136835826825|78.136835826825|78.096758910231|78.011495791605|78.011495791605|77.746172317668|-82.377225708355|-82.377225708355|-82.377225708355|-82.377225708355|-82.377225708355|-82.377225708355|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|77.754340465821||77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.338498890593|77.338498890593|76.254689759893|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329||-81.149965676329|-81.149965676329|-81.149965676329|-81.396292801987|-81.767121963896|-81.767121963896|-82.064579942931|-82.908420751612|-83.056022853897|-83.720582135569|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-84.5286613614|-84.873508893852|-85.157221117952|-86.876221859166|81.788208155808||81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.762175830401|80.697895134021||80.697895134021|80.697895134021|80.697895134021|80.697895134021||80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.60098360275|80.60098360275|80.60098360275|79.708871822608|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323||79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|78.517927858734|78.517927858734|78.517927858734|78.517927858734|78.517927858734|78.517927858734|78.251526678503|78.251526678503|78.251526678503|78.251526678503|78.251526678503|78.251526678503|77.934341047539|77.596210477897|77.137832513492|77.137832513492|77.137832513492|-82.443288193812|-82.443288193812|-82.443288193812|-82.443288193812|-82.443288193812|-82.443288193812|-83.255614133533|-84.434416082975|-84.434416082975|-85.377685842113|-87.284095668347|83.673891960955|83.673891960955|83.673891960955|83.673891960955|83.269884466436|83.085410287972|83.085410287972|82.607675741112|-86.20219343091|-86.20219343091|-86.20219343091|-86.20219343091|-86.20219343091|-86.20219343091|-86.404660520564||-87.388793214173|-88.466715953981|-88.772910130877|-88.772910130877|-88.772910130877|-88.772910130877|-88.772910130877|-88.772910130877|-89.03878425322|-89.231054535262|-89.231054535262|-89.231054535262|-89.231054535262|-89.643950399151|-90.756279133416|-91.129847789977|-92.048776467279|-92.048776467279|-92.048776467279|-92.69669154798|-93.271325891934|88.097373785706|88.097373785706|88.097373785706|88.097373785706|88.097373785706
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||-60.929351129191|57.225409852412|57.225409852412|57.225409852412|57.225409852412|57.225409852412||57.225409852412|57.181566621359|56.571741317705|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825||-60.395748213825|-60.395748213825|-60.395748213825|-60.446819976602|-60.446819976602|-60.446819976602|-60.962022467491|-61.363913293279|-61.47629181058|-61.611713156775|-61.688316259453|-61.688316259453|-61.688316259453|-61.688316259453|-61.688316259453|59.365508385072||59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|58.770335146933|58.770335146933|58.770335146933|57.823149942854|57.612668010371|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.134226502871|56.036083740102|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558||55.004631139558|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.44300532638|53.955379548619|53.955379548619|53.878753519665|53.326393604953|52.745436457218|52.29053940091|52.205544835036|52.139215237239|51.715239372893|51.204156070996|50.602395117336|50.104882200618|49.513203894716|48.050782825794|47.989203190634||47.959113571191|46.578459710041|-50.87178746657|-50.87178746657|-50.87178746657|-50.87178746657|-51.257885726347|-51.257885726347|-51.773761731667|48.39712001694|48.39712001694|48.39712001694|48.39712001694|48.39712001694|47.715689679128|47.456876565066|46.985140907595|46.779045224002|-49.171648089174|-49.171648089174|-49.171648089174|-49.171648089174|-49.562110123904|-49.613456922406||-50.800505538378|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596||47.42967897596|47.42967897596|47.42967897596|47.42967897596||47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|46.53908820883|44.481488288946|43.892210074604|43.553010804058|43.341955457132|42.799396181549|42.709133494164|42.709133494164|42.709133494164|42.617164360445|41.966270379404|41.915855544783|41.107618484207|40.850021244209|40.850021244209||40.443891394051|40.421122965881|40.421122965881|40.299581988729|40.092540179845|40.092540179845|39.511199115776|38.93108543035|38.93108543035|38.93108543035|38.93108543035|38.93108543035|38.93108543035|38.857315737634|-41.49779992071|-41.49779992071|-41.49779992071|-41.49779992071|-41.49779992071|-41.49779992071|-41.49779992071|39.235680614645|39.235680614645|39.235680614645|39.235680614645|39.235680614645|39.235680614645|39.141035542151|-41.462415620216|-41.462415620216|-41.462415620216|-41.462415620216|-41.462415620216|-41.462415620216|-41.462415620216|-41.462415620216|-41.73990622773|-42.799062000538|-43.491133647071|-43.491133647071|-43.491133647071|-43.54577292878|40.864820695007|40.864820695007|40.864820695007|40.864820695007|40.864820695007|40.735910230306|40.560506356384|40.560506356384|-43.019488588572|-43.019488588572|-43.019488588572|-43.019488588572|-43.019488588572|-43.379153215885|-43.76657202149||-43.76657202149|-43.76657202149|-43.808626208076|-43.808626208076|-43.808626208076|-43.808626208076|-43.900341545811|-43.900341545811|-44.602874900754|-44.966720124154|-44.966720124154|-45.085520342621|-45.140856190558|-45.700951492384|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415|43.666434969415
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||100.87317359727|100.87317359727|100.87317359727|100.87317359727|100.87317359727|100.87317359727||100.87317359727|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939||100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|99.818381671497|99.513313483738|98.580351299205|97.285386026081|97.042655815541|97.042655815541||97.042655815541|97.042655815541|97.042655815541|97.042655815541|97.042655815541|96.919059185915|96.650342098797|95.368161430982|94.726290851862|94.278097742168|94.03121971352|93.598017207594|92.857802593942|92.268113467688|91.192451676178|91.192451676178|91.192451676178|91.192451676178|91.192451676178|90.712173259312|89.864077025049|88.645089923665|88.107320374168|-93.149477366767|-93.149477366767|-93.149477366767|-93.149477366767|-93.149477366767|-93.149477366767|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309||88.850052929309|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|87.984912993697|87.739344413841|87.673998241763||87.673998241763|87.429289479102|85.962539508437|-91.520506723617|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-92.188041477177|-92.527266799049|-92.936920809624|-92.936920809624|87.511692103032|87.511692103032|87.511692103032|87.511692103032|87.511692103032|87.511692103032||87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034||87.024075972034|87.024075972034|87.024075972034|87.024075972034||87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|85.234529121379|84.052811948966||83.838125167633|83.632639922859|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|83.287192544062|81.222992376839|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|80.383997785576|79.626109718755|79.364009459234|78.824046079289|78.824046079289|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|-85.334935452377|80.777789803379|80.777789803379|80.777789803379|80.777789803379|80.777789803379|80.149431912651|80.149431912651|80.149431912651|79.829922906283|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003||79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.615472279003|79.170521482286|78.615079508797|78.615079508797|78.615079508797|78.615079508797|78.615079508797|78.526773390774|78.526773390774|78.526773390774
00485|8117|/equities/western-digital|SnP500/R1000VALUE||73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767||73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767||73.852402358767|73.07984199543|73.07984199543|73.07984199543|71.948046366586|70.075050212955|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.220365091236||68.085243773646|68.085243773646|67.798370179464|67.798370179464|67.798370179464|67.798370179464|67.798370179464|67.476240591793|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|64.789265853424|64.789265853424|64.304148214206|64.304148214206|64.304148214206||62.755723866208|61.586634221323|61.45736923775|59.602046016597|-64.543091686979|-64.543091686979|-64.543091686979|-64.543091686979|-64.886771211376|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.291280905749|59.291280905749|57.795592167141|54.648992169965|53.986841665213|53.986841665213|-57.447617677279|-57.447617677279|-57.447617677279|-57.447617677279|-57.748464323225||-59.308292734559|-59.647515217703|-59.647515217703|-59.647515217703|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|54.508576062868|54.317863945111|53.979292026211|50.923659129329|49.902396938743|-52.525926688776|-52.525926688776||-52.525926688776|-52.525926688776|-52.525926688776|-52.525926688776|49.704149931006|49.704149931006|49.704149931006|49.704149931006|49.704149931006||49.704149931006|49.704149931006|49.704149931006|49.704149931006||49.130722382921|48.04696374829|47.922976321374|47.922976321374|47.922976321374|47.922976321374|47.922976321374|46.516572972575|46.009523626211|45.334471221371|44.653347710304|44.653347710304|44.653347710304|44.653347710304|44.653347710304|44.653347710304|44.198794551755|44.198794551755|43.285394239898|43.285394239898|43.133261160516||43.133261160516|43.133261160516|43.133261160516|42.425848488965|41.597027946291|41.597027946291|41.597027946291|39.927808100181|39.707842833683|39.367047847295|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-44.249998925338|-45.821425398858|-45.821425398858|-45.821425398858|-46.582909761018|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023||42.193000257023|41.130000472077|-42.673047148429|-42.673047148429|-42.673047148429|-42.673047148429|-42.824690822535|-42.824690822535|-42.824690822535|-42.824690822535|-42.824690822535|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.046345986814|39.467871042337|39.467871042337|39.467871042337|39.467871042337|39.188191886573
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083||-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.737983580268|-12.737983580268|-12.737983580268|-12.737983580268|-12.737983580268||-12.737983580268|-12.737983580268|-12.737983580268|-13.146370909652|-13.253976495719|-13.253976495719|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.324535809652|-13.324535809652|12.704754795357||12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|-13.553458698644|-13.553458698644|-13.553458698644|-13.553458698644|-13.553458698644|-13.553458698644|-13.794953990926|-14.004393552132|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734||13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.039401882982|12.960447013484|12.91927399912|12.81513834307|12.556264933717|12.498627407431|12.119030668868|12.103989437138|12.103989437138|12.103989437138|11.969109187433|11.969109187433|11.969109187433||11.969109187433|11.969109187433|-13.048052205598|-13.048052205598|-13.048052205598|-13.048052205598|-13.048052205598|-13.150409129985|12.008732132501|12.008732132501|12.008732132501|12.008732132501|12.008732132501|12.008732132501|11.872632061486|11.872632061486|11.769590946309|11.754545631532|11.625050481298|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698||-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698||-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698||-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.428648359772|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983||-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.514105978983|-12.607895735654|-12.833772689935|-13.247803192268|12.636446540579|12.636446540579|12.617121458033|12.617121458033|12.617121458033|12.597002270756|12.597002270756|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.569708246881|12.561898437798|12.425707689112|12.425707689112|12.412730233742|12.401645202188|12.364066474579|12.364066474579|12.364066474579|12.364066474579|12.364066474579|12.364066474579|12.364066474579|12.364066474579|12.271601589678|12.141224287349|12.035249655333|11.960276595847|11.912934287703||11.912934287703|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.424041035|-12.55948988842|-12.613202693191|-12.613202693191|-12.613202693191|-12.625502933095|11.806713488645|11.806713488645|11.806713488645|11.806713488645|11.806713488645|11.806713488645|11.806713488645
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|||||||-52.4716948273||-52.4716948273|-52.4716948273|-52.515098547224|-52.515098547224|-52.515098547224|-52.804804693824|-52.804804693824|-52.804804693824|-52.804804693824|-52.804804693824||-52.804804693824|-52.804804693824|-52.804804693824|-52.804804693824|-53.000449166437|-53.202225563415|-53.520339618666|-54.443937975547|52.018005736158|52.018005736158|52.018005736158|52.018005736158|51.880686115686|51.880686115686|51.766709285104|51.766709285104||51.766709285104|51.347457202633|50.912728716224|50.673090847553|50.673090847553|50.673090847553|50.588435182109|50.369649049457|49.802241860552|49.802241860552|49.802241860552|49.802241860552|49.685822763623|49.357582187852|48.910531526977|48.910531526977|48.293370041775|-49.260798351932|-49.260798351932|-49.260798351932|-49.260798351932|-49.260798351932|-49.659775514259|-49.715012867904|-49.715012867904|-49.715012867904|-49.715012867904|-49.715012867904|-49.715012867904|47.241609890892|47.241609890892|47.241609890892|47.241609890892|47.241609890892|47.015954476411|46.863800569357|46.863800569357|46.863800569357|46.863800569357|46.863800569357||46.863800569357|46.863800569357|46.863800569357|46.854891075431|46.854891075431|46.854891075431|46.854891075431|46.493654955028|46.297537813214|46.297537813214|45.205042955641|44.66449072335|44.310267368663|43.713074701483|43.712304876308|43.603544437133|43.603544437133|43.603544437133|43.603544437133|43.603544437133|43.603544437133|42.98060439609|42.374284569671|42.035657337479|42.035657337479|42.020452953238|41.809139152685|41.809139152685||41.47987714997|40.859306613505|40.576708425465|40.576708425465|40.576708425465|40.160230439441|39.801367222751|-40.88782598123|-40.88782598123|-40.920917739968|-41.372685157039|-41.943540690981|-42.7028239818|40.845888352963|40.845888352963|40.845888352963|40.517099195689|-41.791335823809|-41.791335823809|-41.791335823809|-42.219351612501|-42.506780027209|-42.866144576402|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.657399636131|40.657399636131|40.657399636131|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|38.7897022375|37.130223606309|-39.075117929378|-39.075117929378|-39.075117929378||-39.075117929378|-39.075117929378|-39.43765434768|36.994280688062|36.994280688062|36.994280688062|36.313924224393|36.269111766104|36.269111766104|36.269111766104|35.806168726612|35.806168726612|35.806168726612|35.619629519437|34.804035232304|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-37.397080412712|-38.505644470681|35.3917837604|35.112360763957|35.112360763957|35.055029206383|35.055029206383|35.055029206383|34.997253741277|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.326914372117|34.326914372117|34.021017037134|33.073960599463|33.073960599463|32.026424735962|31.543548517976|-33.710181033384|-33.710181033384|-33.710181033384||-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.870478086749|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.646677361507|31.646677361507|31.646677361507|31.636032063187|31.134355428207|31.134355428207|31.134355428207|30.768172452172
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||27.334482871448|26.824200846785|-28.759516739452|-28.759516739452|-28.759516739452|-28.759516739452||-28.905017984801|-29.047797561678|-29.584219165415|-29.632553813597|-29.632553813597|-29.648672260334|-30.200468343154|-30.264187569992|-30.264187569992|-30.264187569992||-30.440089417279|-30.440089417279|-30.440089417279|-30.64591909645|-30.64591909645|-30.64591909645|-30.64591909645|-30.894579475935|-30.894579475935|-30.894579475935|-31.143911248686|-31.143911248686|-31.143911248686|-31.143911248686|-31.143911248686|-31.653789500663||-31.823655954411|-32.061007039867|-32.529699852832|-32.529699852832|-32.558833178291|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.714475589557|-33.046084357151|-33.180258351648|-33.180258351648|-33.358068027075|-33.358068027075|-33.358068027075|-33.371464241407|-33.670515154094|-34.010295018323|-34.311994880181|-35.094022479037|-35.28335816593|-35.71150967513|-35.816954474035|34.320062263047|34.320062263047|34.320062263047|34.320062263047|34.320062263047|34.320062263047|34.320062263047||34.320062263047|33.92201212516|33.830167871818|33.830167871818|33.693798389816|33.510331620534|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|32.545702912574|32.545702912574|31.84102050744|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121||-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.253025743064|-34.860588838322||33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915||33.098970401915|33.035894593301|32.824463536013|32.480836949601||32.295417664067|32.235764789013|32.235764789013|31.955070812865|31.309607540417|31.207309761366|31.11383823854|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066|30.124910439066||30.123876559527|30.050241257471|30.050241257471|30.050241257471|29.722532904347|29.722532904347|29.049737360963|28.840092328937|28.840092328937|28.840092328937|28.840092328937|28.840092328937|28.840092328937|28.773250213102|27.669974131535|-30.003091181704|-30.152339910515|-30.152339910515|-30.231561830262|-30.231561830262|-30.231561830262|-30.231561830262|-30.445956418492|-30.770746758225|-31.0796263512|-31.297247760387|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.310097648588|-31.455675921934|-31.761062447778|-31.871139217002|-31.871139217002|-32.42620907961|-32.42620907961|-32.620575175667|-32.673621109221|-32.697154816758|-33.371102236787|-33.427072987113|-33.427072987113|-33.427072987113|-33.427072987113|-33.427072987113|-33.427072987113|-33.495877779362|-33.619681517116|-33.619681517116|-33.619681517116|-33.645227071053||-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.645227071053|-33.993573741125|-34.239281102471|-34.286307675366|-34.443963533403|-34.443963533403|-34.443963533403|-34.443963533403|-34.443963533403|-34.443963533403|-34.443963533403|32.75950601306|32.75950601306|32.75950601306|32.75950601306|32.75950601306
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||101.45980742663|98.183677071664|94.171798037526|94.102206546874|94.102206546874|94.030865954288||94.030865954288|93.846519574995|93.002865061195|93.002865061195|91.175402995647|90.709340171352|86.10045322212|86.10045322212|86.10045322212|86.10045322212||86.10045322212|86.10045322212|86.10045322212|86.10045322212|86.10045322212|85.663731350713|85.663731350713|85.663731350713|85.663731350713|85.663731350713|85.663731350713|85.663731350713|83.927476209858|-91.616582830184|-91.616582830184|-93.169261741336||-93.169261741336|-94.163344700795|-95.331772839209|-97.049931670979|-98.482194637541|-99.763548664786|-100.43094042113|-102.85343140314|-102.85343140314|-102.85343140314|-102.85343140314|-102.90864592068|-102.90864592068|-104.26682949587|-104.58362466509|-104.58362466509|-104.58362466509|-105.11819881343|-105.11819881343|-105.11819881343|-105.11819881343|-108.41938446786|-112.22881368913|-112.22881368913|-112.22881368913|-112.41755691411|-112.77701246343|-113.71501394999|-114.16746655318|-116.53153462777|-117.8133948155|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904||110.33274092968|106.93776761487|105.05557188938|104.94730308266|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-113.76964118831|-113.76964118831|-114.28650334536|-115.35051317413|-116.40237607116|-116.93084620496|-117.60539307616|-117.60539307616|-117.60539307616|-117.60539307616||-117.64077234292|-117.69590365805|-117.69590365805|-117.69590365805|-118.28852090028|-118.28852090028|-118.51116626192|-118.51116626192|-118.51116626192|-118.95018754986|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-121.03077385023|-121.03077385023|-121.03077385023|-121.03077385023|-121.60252202434|-122.53891344515||-126.78621531386|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114||114.34546141114|114.17884926759|113.64399957616|111.31657971231||110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153||-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.81433337078|-127.14592618794|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.47506951817|-132.47506951817|-132.47506951817|-132.47506951817|-132.47506951817|-135.80552852957|-135.96617071727|-138.10172313609|-138.10172313609|-138.10172313609|-138.10172313609|-138.10172313609|-138.10172313609|-139.19229850678|-139.59489144119|-141.74999500681|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581||133.86125879581|-141.7923401025|-141.7923401025|-141.7923401025|-141.7923401025|-141.7923401025|-142.37039016652|-143.30489105419|-143.30489105419|-143.30489105419|-143.37710130696|-144.59400111309|-146.6111112289|-147.63484760704|-148.72205052312|-149.6714495016|-150.51660350438|-150.80039515624|-151.64766772731|-153.68594032332|-153.68594032332|-153.68594032332|-153.68594032332|-153.68594032332|-154.93604761809|-155.39616846211
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||41.160925879331|40.797361496112|40.797361496112|40.797361496112|40.797361496112|40.797361496112||40.797361496112|40.797361496112|40.797361496112|40.797361496112|40.797361496112|40.797361496112|40.797361496112|40.55742038697|40.55742038697|40.226022550464||39.910024666124|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029||39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.627665941424|39.217961462015|38.877736153066|38.666651052303|38.154056436559|37.905063292208|37.646182003753|37.552981419846|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.252195350421|37.252195350421|-39.421534985683|-39.421534985683|-39.421534985683|-39.421534985683|-39.421534985683|-39.50728170271|-39.50728170271|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.521958942435|37.177732065013||37.159701429794|36.757691717537|36.757691717537|36.757691717537|36.731601662539|36.594557809722|36.112509674376|35.769954834322|35.345227941252|35.288641153509|35.288641153509|35.288641153509|34.893937312576|34.893937312576|34.893937312576|34.893937312576|34.893937312576|34.736043730282|34.395047495656|34.236164435074|33.842959466163|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992||-35.364490203992|-35.364490203992|-35.364490203992|-35.597208329373|-35.597208329373|-35.597208329373|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.715617593113|-36.19290885217|-36.316505588629||-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629||-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629||-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.346701403138|-36.346701403138|-36.520224222074|-37.077194461701|-37.118944356321|-37.118944356321|35.421959892223|35.421959892223|35.421959892223|35.330510474256|35.089455870579|34.808006370277|34.796896073786|34.479939034214|34.371043261147||33.909492766699|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.834741569478|33.798324135629|-35.922269472255|-35.922269472255|-35.922269472255|-35.922269472255|-36.020297616471|34.226773284053|34.226773284053|34.226773284053|34.226773284053|34.226773284053|34.226773284053|34.226773284053|34.226773284053|33.851691800329|33.476047072115|33.027274804317|32.818303162888|-34.499240948875|-34.499240948875|-34.499240948875|-34.499240948875|-34.499240948875|-34.499240948875|-35.04332338673|-35.238194033154|-35.238194033154|-35.238194033154|-35.238194033154|-35.257037747357|-35.257037747357|-35.387832125382|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961|33.521282867961||33.521282867961|33.521282867961|33.521282867961|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.520959619416|33.509955251364|33.418123124739|33.418123124739|32.917903420885|32.917903420885|32.917903420885|32.878213864216|32.878213864216|32.878213864216|32.878213864216|32.637658838441
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276||251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|249.54419487913|-260.08952013438||-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-261.91112503945||-263.13836738731|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-266.45153784692|-266.45153784692|-266.45153784692|-266.45153784692|-266.45153784692|-266.45153784692|-269.87644627385|-269.87644627385|-269.87644627385|-269.87644627385|-269.87644627385|-269.87644627385|-270.42438563034|-271.90476870445|-271.90476870445|-273.01197851927|-275.38329949678|-277.48145744868|-279.26578860512|-279.26578860512|-279.26578860512|266.33725390409|266.33725390409|266.33725390409||266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|265.4737473164|265.4737473164|265.4737473164||265.4737473164|264.24456455023|260.1178975824|259.36191278076|259.36191278076|258.59822618273|256.63470037013|256.2635434207|249.66004743142|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|240.50752930043|239.71474694541|238.97638881793|-248.66031890554|-248.66031890554|-248.66031890554||-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554||-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554||-248.66031890554|-248.66031890554|-249.16980211626|-249.16980211626|-249.16980211626|-249.16980211626|237.48616646677|237.48616646677|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759|235.84221876759||233.88440957222|232.61934010358|232.32684951025|232.32684951025|232.32684951025|230.30205636772|230.27400828239|229.92519051097|226.4552202916|224.98914026947|224.11156587536|224.11156587536|224.11156587536|222.28397917962|222.28397917962|222.10997618807|221.5396779287|217.20614594752|215.47933164498|213.58870237029|-214.79330985323|-214.79330985323|-214.79330985323|-216.56246558676|207.13827492691|207.13827492691|207.13827492691|205.55779665815|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|205.33345507943|201.31815273854|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938||-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-210.47490591938|-213.18461582323|-215.98709064232|-215.98709064232|-216.78343831948|-217.99959841759|-221.26654445894|-225.64191165029|-225.64191165029|-225.64191165029|-225.64191165029|-225.64191165029|-225.64191165029|-225.64191165029
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499||-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499||-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-936.23252541499|-946.15027509218|-946.74311707291|-958.88851088306|-958.88851088306|-958.88851088306|-965.09277088135|-982.47358519689||-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-986.64125365302|-992.3844434849|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-1003.0528527371|-1009.5687282474|-1012.2436010475|-1020.5913680889|-1020.5913680889|-1034.1848703863|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384||976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|972.04033066517|959.53596853421|950.45938023429|950.45938023429|946.48260692144|946.48260692144|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.53563663263|934.73456628344|927.56727988069|927.56727988069|921.21612301739|919.45542124545|909.9598484132|909.9598484132|895.59914408786|895.59914408786||895.59914408786|895.59914408786|895.59914408786|895.59914408786|895.59914408786|895.03129928491|886.81533186062|884.39727764244|882.6547099469|882.6547099469|876.32305350545|860.72313411871|860.72313411871|860.72313411871|849.92043588603|842.01851885014|838.99278854986|837.01975149203|834.20253556623|833.36863150479|832.61403459843|829.27942524283|806.60459073747|802.80863403642||802.80863403642|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061||799.49138203061|799.49138203061|799.49138203061|799.49138203061||799.49138203061|799.49138203061|799.49138203061|799.49138203061|793.60931418114|785.7194087484|785.7194087484|785.7194087484|785.7194087484|774.81047857895|-815.33234267692|-815.33234267692|-815.33234267692|-815.33234267692|-815.33234267692|-815.33234267692|-815.33234267692|-815.33234267692|-830.00777504794|780.07726166007|777.65970221887||775.79525832479|774.21203358245|765.53572307772|761.32076937563|759.72850058853|759.72850058853|759.22331432037|751.46928112962|746.04751600666|744.84226157315|736.04582137143|726.60811613969|719.18551822862|719.18551822862|707.4722141288|690.82413440527|684.53958591688|675.16561046428|-721.76316141959|-721.76316141959|-721.76316141959|-731.20185592302|-735.32374792771|-742.44192749346|695.35725395073|695.35725395073|695.35725395073|695.35725395073|695.35725395073|695.35725395073|682.73223376521|682.73223376521|682.73223376521|672.95415364645|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.63178191537|-715.69918924298|-719.09688983846|-719.09688983846|-719.09688983846|-719.09688983846|-719.09688983846|-719.09688983846|-723.66006762107|-725.30516207571|-727.58988616594|-728.77490539163|-732.16709390845|-734.60532717578||-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-734.60532717578|-744.51317209527|-746.94679404243|-746.94679404243|-749.05530754117|-749.05530754117|-752.94053315043|-752.94053315043|-752.94053315043|-759.29446039066|-760.70965501849|-761.34824203986|-769.71191389845|-772.9739615419|-773.90938207575|-773.90938207575
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||-89.309041004311|-89.309041004311|-89.309041004311|-90.446154467409|-91.479064164499|-91.965404889029||-91.965404889029|-91.965404889029|-92.630736168184|-92.630736168184|-92.630736168184|-92.630736168184|-93.53117458131|-93.53117458131|-93.53117458131|-93.53117458131||-93.53117458131|-93.53117458131|-94.35352337919|-95.820584753733|-96.841709856172|-97.026432412619|-97.38853411515|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-99.633700070418||-99.990776787905|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-101.74581959286|-102.83604215152|-102.83604215152|-103.47671480716|-103.51581661693|-103.51581661693|-103.51581661693|-103.51581661693|-104.48563016776|-106.21181587515|-106.46590279802|-108.59016936868|100.5269084904|100.5269084904|100.5269084904|100.5269084904|100.5269084904|100.5269084904|100.5269084904|98.972479702816|98.972479702816|98.972479702816||98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359||98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|93.388357113119|92.347617200477|90.329412177243|90.329412177243|90.329412177243|89.715835120177|89.715835120177|89.715835120177|89.385928182575|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732||89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|88.348931330102|87.425526320556|87.211295538058|86.775482421572||86.040537363352|86.033071418671|84.959102520312|84.860242932996||84.369780606471|84.369780606471|84.369780606471|84.369780606471|83.835309866147|83.835309866147|83.835309866147|-88.86969622655|-88.86969622655|-88.86969622655|-88.86969622655|-88.86969622655|-89.207016545109|-89.207016545109|-90.822344452663|-90.822344452663|-90.822344452663|-92.094842547094|-93.020649399929|-93.519552089554|-93.519552089554||-93.519552089554|-93.519552089554|-93.519552089554|-93.519552089554|-93.519552089554|-93.519552089554|-93.519552089554|-93.519552089554|-93.519552089554|86.905653249806|86.905653249806|86.905653249806|86.905653249806|-94.060106104694|-94.060106104694|-94.060106104694|-94.654665860955|-95.246260865336|-95.30424331786|-95.30424331786|-95.30424331786|-95.30424331786|-95.30424331786|-95.30424331786|-95.973522894198|-95.973522894198|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-96.040501496135|-97.84105003425|-97.84105003425|-97.84105003425|-97.84105003425|-97.84105003425|-97.84105003425|-97.952272712616|-98.814936593025|-98.814936593025|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|-101.46527059523|94.709067430143|94.709067430143||94.709067430143|-101.5929001992|-101.5929001992|-101.5929001992|-101.5929001992|-101.5929001992|-101.5929001992|-101.5929001992|-101.5929001992|-101.5929001992|-102.09755973739|-103.63162019432|-104.13263466822|-106.15459604249|-108.51260513714|-110.95011419114|-111.16133202196|-111.16133202196|102.31838715544|102.31838715544|102.31838715544|102.31838715544|102.31838715544|102.31838715544|102.31838715544|102.31838715544
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||-11.843248702227|-11.843248702227|-11.843248702227|-12.110809009537|-12.513676609447|-12.615196720152||-12.860489634561|-12.860489634561|-13.022766144063|-13.090851447081|-13.690946257882|-13.748551223866|-14.016445740717|-14.412717351933|-14.577171743611|-14.577171743611||-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.775397498788||-14.775397498788|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.931914148531|-14.931914148531|-14.931914148531|-14.931914148531|-14.931914148531|-15.384226862812|-15.885435228241|-16.021789105615|-16.180487720923|-16.488875434086|-16.620694687284|-17.736806337527|-17.736806337527|-17.736806337527|-17.736806337527|-17.792007173091|-18.189452291628|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063||-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.39762891058|-18.667042664587|-18.667042664587|-18.718270968397|-18.916522342849|-19.015580635256|-19.337866762155|17.562417739122|17.562417739122|17.287408768567|17.183530521285|17.183530521285|17.087811363948|17.010766004193|17.010766004193|17.010766004193|16.867757570513|16.867757570513||16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.728786534477|16.16020739786|15.146272188898|-17.329461211862|-17.329461211862|-17.329461211862|-17.329461211862|-17.329461211862|-17.389123831526|-17.659682630696||-17.659682630696|-17.659682630696|-17.893259074068|-18.258361636384|-18.258361636384|-18.258361636384|-18.258361636384|-18.661236086138|17.475649296217||17.475649296217|17.475649296217|17.475649296217|17.251832576783||17.145368359919|16.902632261244|16.758758148582|16.630842298304|16.485991259454|16.195768007568|15.853632009616|14.728757050954|14.276841008357|14.148546046341|13.703106423577|13.406229465494|13.168587809679|13.113046382404|13.113046382404|13.113046382404|13.113046382404|13.075051385535|12.737024990965|12.737024990965|12.737024990965||12.659472536433|12.647716993914|12.647716993914|12.647716993914|12.647716993914|12.647716993914|12.534685870923|12.460861388898|12.460861388898|12.460861388898|12.460861388898|12.460861388898|12.460861388898|12.460861388898|-13.838049882426|-13.838049882426|-13.838049882426|-13.838049882426|-13.838049882426|-14.01505506676|-14.309617023132|-14.618574385799|-14.849249421399|-15.150832453084|-15.415647655408|-15.590163872949|-15.664528592612|-15.664528592612|-15.664528592612|-15.943365291518|-16.214016812557|-16.340298850735|-16.340298850735|-16.523109603149|-16.625399086455|-16.706554701571|-16.7706167992|-16.955129338199|-17.096153652218|-17.096153652218|-17.096153652218|-17.096153652218|-17.133285821251|-17.133285821251|-17.133285821251|-17.133285821251|-17.133285821251|-17.133285821251|-17.26283453518|-17.26283453518|-17.343982628251|15.825391547591|15.825391547591|15.650997327229|15.650997327229|15.650997327229|15.63827416462||15.212526925872|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|-16.232117155999|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972|14.897122650972
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||-139.46988967187|-139.46988967187|-139.46988967187|-139.46988967187|-139.46988967187|-139.46988967187||-139.46988967187|-139.46988967187|-141.5776577341|-142.82388439125|-142.82388439125|-142.82388439125|-144.17876497845|-144.88570819596|-144.88570819596|-144.88570819596||-144.88570819596|-144.88570819596|-144.88570819596|-144.88570819596|-144.88570819596|-144.88570819596|-144.88570819596|-144.88570819596|-145.12472974907|-145.12472974907|-145.12472974907|-145.12472974907|-145.12472974907|-145.12472974907|-145.12472974907|139.40251559836||139.40251559836|139.40251559836|139.40251559836|139.13269233286|138.45632044011|136.96134080848|136.96134080848|136.96134080848|135.89726350938|135.89726350938|135.89726350938|134.31001216212|132.96279580106|132.07421596304|130.38302302643|128.68169143778|126.60382978764|125.78040292712|125.78040292712|125.78040292712|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128||125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|125.28666373128|123.25296731386|123.20257891984|123.02394577548|123.02394577548|123.02394577548|123.02394577548|122.68544571388|122.68544571388|122.68544571388|122.68544571388|122.68544571388|122.68544571388|122.68544571388|121.55335905804|120.74561927333|120.2845760718|120.27657383938|120.27657383938|120.06897384876|118.37997089221|117.81903044549|117.81903044549||117.81903044549|117.7800327602|116.88304273655|116.88304273655|116.88304273655|116.04643611964|115.33473977994|115.33473977994|111.28249072974|109.65807187048|109.65807187048|108.62341178223|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|110.1705321162||110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162||110.1705321162|110.06114523599|109.60683041358|108.42092747979||107.56033712287|106.45273693036|106.45273693036|106.45273693036|105.48968788369|105.48968788369|105.11731906714|103.26836070089|103.26836070089|102.26845740244|101.83157505776|101.83157505776|101.83157505776|100.84136045452|100.84136045452|100.33817628221|99.104637923018|99.10154259445|98.691158641728|98.397666464804|98.397666464804||96.6940743245|96.333143953628|96.29338638202|96.29338638202|95.542116799664|95.542116799664|95.282627386861|93.166805155865|91.907287897657|91.623093408557|90.966379795043|90.363318826557|90.363318826557|90.363318826557|88.594243157573|87.512396910391|-93.96316496244|-93.96316496244|-94.019353298246|-94.148673780537|-94.148673780537|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.933080822988|-96.67175648694|-97.961394129912|-100.2743263363|-100.47091718505|-101.09824250352|-101.12443238509|-101.33598379685|-101.33598379685|-101.33598379685|-101.33598379685|-101.33598379685|-102.50305021685|-103.72394560092|-105.12984631368||-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.20705427404|-105.78704552381|-106.44176000719|-107.40529435614|-108.68628732043|-108.68628732043|-109.6949873716|-109.6949873716|-112.04609667265|-112.9801053626|-113.85345094542|-114.45390709386|109.23422848206|109.23422848206|109.23422848206|109.23422848206
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-134.56478036178|-134.56478036178||-135.27221418236|-135.98995426865|-137.16606212955|-137.96618987566|-138.04211374396|-138.20588711758|-139.00376159902|-140.29251726198|-140.41279112551|-141.13087851972||134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|-140.82848021044|-140.82848021044|-140.82848021044|-141.49274832953|-142.22046202982||-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-143.08356390358|-143.88785203696|136.36080186454|136.36080186454|136.01560992762|135.6659581878|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|134.50543083614||-139.87768040248|-139.87768040248|-139.87768040248|-140.4635376461|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.25552907827|135.25552907827|135.25552907827|133.96725385324|133.07683015828|133.07683015828|133.07683015828|133.07683015828|132.24193099438|132.24193099438|132.24193099438|131.74826286566|130.04973271966|128.90991190039|128.90991190039||128.90991190039|128.32322923964|126.28775281184|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.10801347155|125.89096095646|125.89096095646|125.89096095646||125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646||125.89096095646|125.67439638337|125.29599662578|124.675352626||124.675352626|124.675352626|124.675352626|124.675352626|124.6513030482|124.6513030482|124.6513030482|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325|124.10183790325||124.10183790325|123.20648996697|122.63943695874|122.40715180338|121.76583171113|121.76583171113|121.3959244117|119.98093911525|119.98093911525|119.98093911525|119.98093911525|119.82393242838|119.82393242838|118.77409507966|117.92232844273|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-122.69627321174|-123.86336027705|-124.66063413615|-124.66063413615|-124.66063413615|-126.2562644746|-128.74884374953|-128.74884374953|-128.74884374953|-128.74884374953|-128.74884374953|-128.74884374953|-128.74884374953|-129.6470472373|-130.49727525064|-130.8795018654|-131.67011022358|125.83385944937|125.83385944937|125.83385944937|125.83385944937|125.83385944937|-131.30126811564|-131.30126811564|-131.30126811564|-131.47940670488|-131.47940670488|-132.47156309019|-133.65340862153||-133.92535110427|-133.92535110427|-133.92535110427|-133.92535110427|-134.35106898001|-134.35106898001|-134.35106898001|-134.35106898001|-134.35106898001|-134.81562053551|-135.02097841755|-136.8455241152|-137.88614177134|-139.43072777206|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774|133.01297106774
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||-111.86785302111|-111.86785302111|-111.86785302111|-111.89261611246|-111.94769749969|-111.94769749969||-111.94769749969|-111.94769749969|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797||-113.04682205008|-113.20091849219|-113.58824190444|-114.20859648725|-116.46808458282|-116.46808458282|-117.9006532664|-118.69569500519|-118.69569500519|-118.74277569004|-119.47333776893|-120.07089231561|-120.07089231561|-121.03805751878|-121.49950726913|-121.66417295461||-121.66417295461|-123.36647057009|-124.89552036338|-124.89835650185|-125.48493901071|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-126.73844360854|-126.74342817908|-126.74342817908|-126.74342817908|-126.74342817908|-127.62575546509|-128.94473283828|-130.23859000802|-132.31038877258|-132.31038877258|-133.14924764146|-133.14924764146|-133.14924764146|-133.14924764146|126.92594694788|126.92594694788|126.92594694788|126.92594694788|126.92594694788||126.92594694788|124.86549223456|123.26624593242|122.77874829487|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383||121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|119.94703183729|119.94703183729|119.94703183729|119.35191577843|119.35191577843|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934||117.76284750934|117.76284750934|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686||117.32333621686|116.88037681255|116.56653001212|116.13613910038||115.60237989778|115.07403215164|114.85725565745|114.25084104354|114.09025442135|114.09025442135|114.09025442135|112.35253461217|112.35253461217|112.20573524209|111.770839874|111.770839874|111.770839874|111.770839874|111.770839874|111.12426905285|109.22640773599|108.63100530643|107.71000694719|107.68203594615|107.68203594615||107.63559481756|106.26427573248|105.02530414842|104.6825609448|103.48096108464|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|100.84158176542|-110.16037824908|-110.16037824908|-110.16037824908|-110.88708621439|-110.89898736142|-111.53943270736|-112.70391272497|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-113.50168018704|-116.74964629682|-116.77825960604|-116.77825960604|-116.77825960604|-116.77825960604|-117.16528865461|-117.4636553831|-118.24910013174|-118.24910013174|-118.24910013174|-118.24910013174|-121.77066423601|115.34645461499|115.34645461499|115.34645461499|115.34645461499|115.34645461499|115.34645461499|115.02355744507|114.60323291815|114.60323291815|114.60323291815|114.36567429478|113.68540206876|113.68540206876|113.22103848819|-121.64928453775||-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-122.914151704|-123.74991728165|-125.33927491685|-125.33927491685|-127.18409594982|-128.59986007975|-129.946512946|-131.22473564028|-131.94359334177|-132.41811722484|-132.41811722484|-132.41811722484|-134.63602117661|-135.38561416118|-135.38561416118|-138.66567967168|-140.38464580897|-145.04544063546|139.32251519175
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||44.183781176243|43.582065084945|41.436960515459|41.05234418173|41.05234418173|41.05234418173||41.05234418173|40.700104663321|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309||-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.97619834313|-44.095477585099|-44.23664082874|-44.357380436406|-44.491629044033|-44.491629044033|-44.491629044033|-44.491629044033|-44.491629044033|42.280842002631||42.280842002631|42.280842002631|42.280842002631|42.280842002631|42.280842002631|42.280842002631|42.212878104052|42.140927919636|41.429940577889|41.291047383839|41.07838514281|40.967372660644|40.66428586584|40.66428586584|40.401207834942|40.015841279276|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.461361300305|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312||39.465076398274|38.440086734979|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.763291523281|-42.85587795291|-43.334032991569|-44.058846553952|-44.058846553952|-44.10410420002||-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.304578532791|-44.400800429026|-44.526720800047|-45.703856987031|40.339157005554|40.339157005554|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864||40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864||40.273020522864|40.273020522864|40.273020522864|40.066238537791||40.066238537791|40.066238537791|40.066238537791|40.066238537791|40.066238537791|40.066238537791|40.066238537791|35.34409665108|34.756242481282|34.756242481282|34.666602787498|34.112625419617|34.112625419617|34.112625419617|34.112625419617|32.987071261936|32.475480607975|32.475480607975|32.475480607975|32.475480607975|32.475480607975||32.475480607975|32.475480607975|32.475480607975|32.372201235016|32.226977857199|32.226977857199|31.559731519054|30.695495186193|30.695495186193|30.695495186193|30.695495186193|30.695495186193|30.695495186193|30.695495186193|-33.924038043021|-33.924038043021|-33.924038043021|-33.924038043021|-33.924038043021|-33.924038043021|-33.924038043021|-34.526153580346|-34.959060898532|-35.70562208042|-37.845692294014|32.473629135688|32.473629135688|-36.685485421881|-36.685485421881|-36.685485421881|-36.685485421881|-36.685485421881|-36.685485421881|-36.685485421881|-36.685485421881|-36.685485421881|-36.690517808844|-37.01345666486|-37.01345666486|-37.01345666486|-37.01345666486|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783||-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.524307158783|-37.889030777961|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.384952913843|33.289281629848|33.289281629848|33.289281629848|33.289281629848|33.289281629848|33.235312116729
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074||-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074|-179.29908230074||168.51410625947|168.51410625947|168.51410625947|168.51410625947|168.51410625947|168.51410625947|167.60788926562|166.00709416558|164.75954985276|163.91226889971|163.4653735899|163.4653735899|163.4653735899|163.4653735899|163.4653735899|163.4653735899||163.4653735899|163.4653735899|163.4653735899|163.4653735899|162.66486059549|162.47651085724|161.98667171123|161.16630922558|156.84423135389|156.2358092585|155.44533870383|155.13990855474|155.13990855474|155.13990855474|154.49575300887|154.49575300887|150.79111937102|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.82728949467|-162.82728949467|-165.71365601134|-166.14739668713|-166.36933372138|-166.50477335921|-166.50477335921|-173.88618853877|-175.09076948508|-176.11119612298|-176.11119612298|-176.11119612298|-176.11119612298|-176.11119612298|-176.65965693352|-179.54267274194||-179.54267274194|-179.54267274194|-179.54267274194|-181.0313042673|-182.81923262638|-184.05648623624|-184.05648623624|-184.8874890133|-185.71665581556|-187.12899535333|-187.88095753099|-192.52995101507|-194.17835999003|-194.17835999003|-194.17835999003|-196.39040460046|-198.59544975952|-199.58327052544|187.12412387224|187.12412387224|187.12412387224|185.98367109665|183.8982999635|-198.11185335151|-198.11185335151|-198.11185335151|-198.11185335151|-198.11185335151||-198.11185335151|-198.11185335151|-198.11185335151|-200.22872367426|187.47541750224|186.23057660296|185.067446923|185.067446923|-197.05243016508|-197.05243016508|-197.05243016508|-197.05243016508|-197.05243016508|-197.05243016508|-197.05243016508|-197.05243016508|-197.05243016508|-198.88700719704|-199.76341605827|-199.76341605827|-199.76341605827|188.65709351293|188.65709351293|188.65709351293||188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293||188.65709351293|188.65709351293|188.65709351293|188.65709351293||188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|188.65709351293|183.05288239311|180.45097775803|177.20941464488|173.64380557873|172.10885596396|172.10885596396|170.66717386983|170.66717386983|169.76406852122|169.76406852122|169.76406852122|169.76406852122|169.76406852122|169.76406852122||168.7425705737|166.20508753659|163.9023118218|163.90007625246|163.53174586455|161.98693249138|160.93160260951|158.91697678463|158.91697678463|158.91697678463|156.24553155785|152.63928752334|-165.35928099561|-165.35928099561|-165.35928099561|-165.35928099561|-166.94733955153|-166.94733955153|-167.11594212595|-170.85937217146|-174.21073260208|-176.81225961999|-176.89271548152|-176.89271548152|-179.67885592646|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-180.06700833534|-181.32111626968|-181.99533718279|-184.69631564011|-185.2731304896|-186.5268135879|-187.42910870769|-187.42910870769|-187.71095985018|-189.90272631736|-190.94494146307|-190.94494146307|-190.94494146307|-192.56632459384|181.65962803043|181.65962803043|181.65962803043|181.65962803043|181.65962803043|181.65962803043|181.65962803043|181.65962803043||181.65962803043|181.65962803043|181.65962803043|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221|178.18045918221
00500|41239|/equities/servicenow-inc|R1000GROWTH||-796.04346676802|-796.04346676802|-796.04346676802|-809.44886335769|746.81412894148|746.81412894148||742.54127255434|738.10641883208|730.17733923978|730.17733923978|718.86759278053|708.8928826305|700.4915458861|693.2744946152|690.7816548513|684.47934184325||674.86083216415|670.12396065114|666.97150158945|666.97150158945|666.97150158945|-720.68022165626|-720.68022165626|-720.68022165626|-720.68022165626|-720.68022165626|-720.68022165626|-720.68022165626|-720.68022165626|-740.87032413847|-781.46132222378|-781.46132222378||729.56694419541|729.56694419541|729.56694419541|723.28105426009|720.27870300275|712.33826497376|711.23141705526|691.10101230424|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-756.04898903196|-770.06304499645|-770.1504608047|-770.1504608047|-770.1504608047|-774.12028922662|-774.12028922662|-774.12028922662|-775.06450525506|-790.21412856031|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432||-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-797.36622775432|-805.31024003952||764.67061283694|764.67061283694|764.67061283694|764.67061283694|764.67061283694|764.67061283694|750.82181943904|741.46970212737|740.57032220823|740.57032220823|740.57032220823|740.57032220823|740.57032220823|740.57032220823|733.43069858531|730.62048257139|730.62048257139|730.62048257139|721.73850025692|721.73850025692|712.01915745777|703.17820745091|691.5677626528|691.5677626528||686.92850170773|686.92850170773|671.53077080779|-713.93729885846|-713.93729885846|-713.93729885846|-713.96862484382|-718.37014397961|-718.37014397961||-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961||-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|681.18037749311|676.73541970806|669.73215511724|660.83293181972|656.2169129122|656.2169129122|654.90622573275|654.90622573275|654.90622573275|649.77265437862|642.13237300206|638.89745297021|638.89745297021|635.76881371148||634.69122611822|627.48079079325|620.7233667234|612.53760039579|611.65764664146|611.65764664146|607.77848528196|590.68081345348|579.69526597929|579.69526597929|574.14084796853|569.34788364776|557.6859792538|553.70127240173|553.70127240173|535.32863003404|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-584.34256535671|-584.34256535671|-584.34256535671|-584.34256535671|-584.34256535671|-584.34256535671|-585.39948803741|-591.53054890984|-592.05225038919|-595.6169820405|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|563.51820284057|556.43881126166|556.22782957024|551.50188415368||551.50188415368|548.46099988972|539.91999119692|536.72494498941|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-587.88670326696|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-598.13482613822|-605.0448263515|-607.09816046434|-612.50984672592|-612.50984672592|-612.50984672592|-612.50984672592
00501|13933|/equities/the-blackstone-group|R1000GROWTH||120.78732760862|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507||-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507||-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-127.69249105507|-128.44817822506|-128.44817822506|-128.44817822506|-128.44817822506|-128.44817822506|-128.44817822506|-128.50242374264|118.14812562662||118.14812562662|118.14812562662|118.14812562662|118.14812562662|118.14812562662|118.14812562662|118.14812562662|117.71847468171|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-132.10492061908|-132.15404355446|-132.15404355446|-133.75115964059|-134.73350818559|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143||122.69786908294|121.31941707557|121.31941707557|121.31941707557|121.31941707557|121.31941707557|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501||119.4789160501|119.4789160501|119.30103250741|119.30103250741|119.30103250741|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|117.08960656265|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-126.57926861485||-128.84335535588|-129.03428288105|-130.02460786593|-130.02460786593|-131.56819705712|-132.40991655706|-133.01183516581|-133.89332460914|123.8253685995||123.8253685995|123.8253685995|122.54652415868|121.61557782089||120.59509460568|118.58996918248|118.58996918248|118.58996918248|118.58996918248|118.58996918248|114.52701094467|108.54898715046|108.54898715046|108.54898715046|108.54898715046|108.54898715046|108.54898715046|108.54898715046|107.15071355002|106.59134993174|104.91761032319|103.74340837505|100.65936552713|100.01171816952|100.01171816952||99.81802006968|98.919805540069|98.029478299865|96.62499389411|95.981353757127|95.65807893248|94.259536928287|92.220608910532|92.220608910532|92.220608910532|92.220608910532|92.220608910532|92.220608910532|92.220608910532|-99.796221557245|-99.796221557245|-99.796221557245|-99.796221557245|-99.796221557245|-102.21080103515|-102.64783573811|-103.20233093889|-103.20233093889|-103.44592599506|-106.48769812711|-111.3741083689|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.7892969631|-112.77422147579|-113.79825506077|-113.79825506077|-113.79825506077|-113.79825506077|-115.35434118759|108.34520544463|108.34520544463|108.34520544463|108.34520544463|107.96467520853|107.44963717085|107.36497364686|106.79919644989|106.79919644989|106.79919644989|106.79919644989|103.97049439392|101.64344680011|101.64344680011|101.64344680011||99.642095956534|99.642095956534|97.838993082808|95.90776868481|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-104.28376803925|-104.33460103726|-105.6001135691|-106.82179417699|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311
00502|961620|/equities/square-inc|R1000GROWTH||63.220014969117|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325||-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325||-68.090025074325|-68.090025074325|-68.274472482825|-69.812998126924|-69.812998126924|-69.812998126924|-70.478888325096|-71.262108067469|-71.262108067469|-71.262108067469|-71.262108067469|-71.262108067469|-71.276783232111|-72.775874089553|-72.855414230905|-73.632126736731||-74.539581431383|-75.468981572251|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.245204395457|-82.038194703177|-82.580869938616|-82.691523527308|-85.606135235014|-85.672730601454|-85.672730601454|-85.672730601454|-85.672730601454|-85.672730601454|-85.672730601454|-87.898030983767|75.226689497371|75.226689497371|75.226689497371||75.226689497371|75.226689497371|75.226689497371|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|73.490160608336|73.490160608336|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|-70.180690456442|-70.180690456442|-70.180690456442||-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.45663589126|-70.45663589126|-70.45663589126|-70.45663589126|-70.45663589126|-70.45663589126|-72.325705460775||-74.796858574711|-74.796858574711|-75.171632640318|-75.171632640318|-75.171632640318|-75.171632640318|-75.736537792898|-77.272915578128|-81.105975177819||73.737712073553|73.737712073553|72.52468191278|71.537425636054||70.432381330041|70.432381330041|70.432381330041|69.30486878875|67.747421423632|67.747421423632|66.631300784966|63.0131246882|63.0131246882|63.0131246882|62.876922854374|61.950601640223|61.948448250557|59.530184654867|59.530184654867|58.84909026322|58.806100247049|58.806100247049|56.550664872752|54.821849790797|54.322056204726||53.890216834733|53.445119865944|53.094720213733|52.074052750095|50.845397686056|50.845397686056|49.054330745331|45.990130223843|45.990130223843|45.990130223843|45.769034480621|44.728650092604|44.235748784927|44.235748784927|-45.294247639158|-45.294247639158|-45.294247639158|-45.48110699651|-45.48110699651|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-46.750898497481|-47.64210928058|-49.011019128495|-49.011019128495|-49.011019128495|-49.898353569964|-50.550292749383|-50.642171616|-51.150188175221|-51.973542866199|-54.549492819539|-55.55276847706|-57.568077255463|-58.798973058302|-59.797746206477|-59.983608591506|-60.45264355041|-60.45264355041|-60.655136069738|-61.694595293958|-62.233719611965|-62.233719611965||-62.233719611965|-62.233719611965|-62.233719611965|-62.233719611965|-62.233719611965|-62.490800408083|-63.320888655669|-63.43321315125|-63.43321315125|-63.43321315125|-63.43321315125|-64.213571244648|-65.952300263965|-67.360889648424|-68.339321585746|-70.32868965053|-72.295767761861|-72.763404300667|-72.763404300667|-74.555447714039|-77.665202397448|72.440048096393|72.440048096393|72.440048096393|72.440048096393|70.672684171432
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661||128.57860767148|128.53919868228|124.95799212718|-137.00739516196|-137.00739516196|-137.00739516196|-137.00739516196|-138.85131961965|-139.97807791127|-140.16230628108||-141.04259677121|-141.04259677121|-141.04259677121|-142.33121909244|-143.18765253436|-143.18765253436|-143.18765253436|-146.50294912536|-149.30302069166|-149.30302069166|-152.64224351754|-152.95026772673|-154.54085872632|-159.6798819222|-163.67738328134|-168.46264717485||152.65980040415|152.65980040415|152.65980040415|152.65980040415|152.65980040415|152.65980040415|152.65980040415|149.5614493355|149.14163282016|148.30317843958|148.30317843958|148.30317843958|148.30317843958|148.30317843958|148.30317843958|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-161.35051338151|-163.01284527199|-164.78814659535|-165.12566588122|-167.01039209334|-167.01039209334|-167.01039209334|-167.01039209334|-169.05277160323|-169.05277160323|-169.59641079015|-169.6682294641|-170.29747918293|-173.40275820808|-176.53166256059||-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-179.08462588113|-182.17069993329|-185.32188654291|-189.02399579227|-189.02399579227|-190.65443146162|-197.05770738845|-198.50134890085|-201.17760300643|-205.73127645924|-215.83723168322|-221.75145261019|-221.75145261019|209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355||209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355|208.18222153432|198.6041288668|192.41513891288|192.19152236363|192.19152236363|189.25599008556|188.70819299412|188.70819299412|188.70819299412|188.70819299412|188.70819299412|188.70819299412|188.70819299412|183.54688069768|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616||-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-201.42148980724|186.05060231184||186.05060231184|185.278450404|184.30549919427|183.9009455188||183.9009455188|183.9009455188|183.9009455188|183.9009455188|181.68199328237|181.68199328237|181.5082916557|176.62756266188|174.32063626792|174.13348504731|171.59275777283|170.4500138006|170.4500138006|170.4500138006|170.4500138006|170.4500138006|170.4500138006|162.31051897577|157.11982560515|157.11982560515|154.53480344746||153.97866870003|150.52490118959|149.26517612646|148.73956823411|148.73956823411|148.73956823411|147.64174641572|141.27911026172|141.1092851448|141.1092851448|140.6827038447|139.92801207082|-158.40390221224|-158.40390221224|-158.40390221224|-158.40390221224|-158.40390221224|-158.40390221224|-158.40390221224|-158.40390221224|-163.44740440168|-164.27634778187|-164.27634778187|-166.99771420343|148.94756424735|148.94756424735|148.94756424735|148.94756424735|148.94756424735|148.94756424735|148.94756424735|148.72626699683|144.6100189871|-161.65655480769|-161.65655480769|-161.65655480769|-161.65655480769|-161.65655480769|-161.65655480769|-161.65655480769|-161.65655480769|-162.87199445728|-163.567151875|-166.32461404216|-168.23900953279|153.34839099568|153.34839099568|153.34839099568|153.34839099568|153.34839099568|153.34839099568|153.34839099568|153.34839099568|150.1354370506|-162.19300143281|-162.19300143281|-162.19300143281||-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-162.19300143281|-165.62886542257|-168.23812992238|-169.81801575713|-170.59002313671|-173.38891188368|-177.24907818618|-177.68397586415|-179.51164062895|-182.9508923034|-182.9508923034|-182.9508923034|-190.06312354186|166.83340687988|166.83340687988|166.83340687988
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||66.645188829436|66.629973585225|66.629973585225|66.629973585225|66.629973585225|66.629973585225||66.629973585225|66.629973585225|66.629973585225|66.629973585225|66.153631472749|66.153631472749|66.153631472749|66.153631472749|66.153631472749|66.153631472749||66.153631472749|66.153631472749|66.153631472749|66.153631472749|66.153631472749|63.273973984541|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559||-69.89624399345|-70.12057997945|-70.12057997945|-70.12057997945|-71.352588730422|-72.519538540937|-72.824887595028|-72.824887595028|-72.824887595028|-73.663948201968|-74.041146789659|-74.041146789659|-74.041146789659|-74.596717508521|-74.596717508521|-74.596717508521|-74.596717508521|-74.596717508521|-74.596717508521|-75.156043644179|-76.43640815965|-76.43640815965|-76.43640815965|-77.343035900932|-77.343035900932|-77.470594631678|-79.335938598321|-80.723067144316|-80.723067144316|-81.401729179534|-81.401729179534|-81.401729179534|-81.401729179534|-81.582476696607|-82.011531453328|-82.011531453328|-82.011531453328|75.420221918593|75.420221918593|75.420221918593||75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|74.128579689143|72.558977737557|72.49107447776|72.49107447776|72.49107447776|72.49107447776|72.49107447776|72.49107447776|72.49107447776||72.49107447776|72.49107447776|69.526192677383|66.272288238985|66.272288238985|66.272288238985|66.272288238985|64.577888856678|64.577888856678|64.133485990927|62.770538548811|62.479722311281|62.479722311281|62.479722311281|61.84746562351|61.200241633137|60.180590813319|60.180590813319|60.180590813319|60.180590813319|60.162602310887|59.256497998493|58.943318859236|58.943318859236||58.943318859236|57.800910860848|-62.415559011632|-62.415559011632|-62.415559011632|-62.415559011632|-62.834365122031|-62.834365122031|-64.144849398082||59.310832927323|59.310832927323|58.644815601349|58.067660667963||58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963|57.518977432855|57.123308267204|56.110344239968|55.577477927096|55.577477927096|55.577477927096|53.21025476973|52.899296920005|52.899296920005|52.244773406125|51.875583986813|51.450463352793||51.175781526161|50.089203187705|50.069947053858|49.805496641737|49.047220279488|48.849131745004|48.31570282899|46.616336408839|46.062595331652|45.097327510497|44.872586029527|43.667203630632|43.667203630632|43.015783007085|41.701424580084|-45.889128343|-45.889128343|-45.889128343|-45.889128343|-45.889128343|-47.130296492012|-47.130296492012|-47.130296492012|-47.130296492012|-47.169962749913|-48.129402648558|-48.180058902563|-48.180058902563|-48.180058902563|-48.180058902563|-48.180058902563|-48.180058902563|-48.180058902563|-48.180058902563|-48.180058902563|-48.557814497967|-48.557814497967|-48.557814497967|-48.557814497967|-48.557814497967|-48.557814497967|-48.557814497967|-48.557814497967|-48.740626541795|-48.925140398544|44.812075637871|44.812075637871|44.812075637871|44.812075637871|44.812075637871|44.812075637871|44.812075637871|44.592728746262|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818||-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.095114282818|-48.257685304467|-48.257685304467|-48.257685304467|-49.152428972262|-49.295869499982|44.711059522149|44.711059522149|44.711059522149|44.711059522149|44.711059522149|44.711059522149|44.711059522149|43.451175212327
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682||313.70000416736|312.7363743642|312.7363743642|312.7363743642|308.0087844905|296.49529860381|294.09049685065|-321.27731117517|-321.27731117517|-321.27731117517||-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-323.91311756009|-324.12790548398|-328.20378305728|298.03993927384|298.03993927384||298.03993927384|298.03993927384|298.03993927384|298.03993927384|298.03993927384|296.35771959517|292.66302509544|286.2367115047|280.30571028893|280.30571028893|280.30571028893|280.30571028893|280.30571028893|280.30571028893|275.7402450476|273.20833055051|273.20833055051|273.20833055051|273.20833055051|273.20833055051|270.65480495622|270.65480495622|270.65480495622|265.18643862594|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-291.07232609086|-293.9308533171|-296.25271272429|-299.39245912508|-308.15467158375||-309.15128846762|-312.88679642569|-312.88679642569|-312.88679642569|-313.8254908297|-313.8254908297|-313.8254908297|-315.0065064666|-319.52128444748|-322.20697695499|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|347.65205290145||347.65205290145|347.65205290145|347.65205290145|347.65205290145|347.65205290145|347.65205290145|341.00882193585|331.39760427497|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.02773613375|323.02773613375|323.02773613375|323.02773613375|323.02773613375|323.02773613375|313.96357922468|311.61653184795|305.34065964663|305.34065964663||301.76554990305|297.1322255189|287.28637070731|-304.06998773951|-304.06998773951|-304.06998773951|-305.79213996881|284.35632250521|284.35632250521||284.35632250521|284.35632250521|284.35632250521|284.35632250521||284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|278.18535447356|272.24983030157|269.20793445536|269.20793445536|269.20793445536|269.20793445536|269.20793445536|269.20793445536|266.03749241243|260.06610112069|250.1031579428|245.07574393275|240.5619346513||239.61826662373|239.10967263684|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-263.0950169608|-265.62015756469|-266.69851787466|-266.69851787466|-266.69851787466|-269.17612656375|244.02855201096|244.02855201096|243.86785523462|242.86529289122|242.86529289122|242.86529289122|239.56394254759|236.31975705971|231.55338793717|224.24195661503|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-243.06846620782|-246.03218589606|-248.09381671286|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|230.46533956073|227.56557283955|226.857384264|224.41075871998||223.90873520699|222.34981571664|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|-227.95259291245|-230.84121499143|-236.11801852211|-236.21140895195|-236.21140895195|-236.21140895195|-236.21140895195|-236.21140895195|-236.21140895195|-242.58101055696|-246.492794594|-258.32199243355|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968||78.254862290965|77.127625869762|75.708056960885|75.708056960885|73.399394921003|73.170544866653|72.69616153939|71.277653868572|71.277653868572|71.277653868572||70.995723706236|69.139693769869|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.320234519356|-76.568722864118|-79.91607024507|-80.944916767406|-80.944916767406||-80.944916767406|-82.259077194944|-82.259077194944|-82.34064412516|-82.925161631037|-83.035952239998|-83.035952239998|-83.035952239998|-83.035952239998|-83.035952239998|-83.58605433147|-84.68728564228|-84.887539365175|-86.669487929215|-88.198321633725|-89.922578287553|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-94.894256446651|-97.081256705182|-99.355410926494|-99.761437911626|-102.26620305339|-103.9364519468|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.33204109301||-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-107.06393339491|-109.09381551053|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|97.050826810043||97.050826810043|97.050826810043|97.050826810043|97.050826810043|97.050826810043|97.050826810043|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765||-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765|-84.372428013963|-84.809921558348|78.96047642519||78.96047642519|78.96047642519|78.96047642519|78.481281252707||78.481281252707|78.481281252707|78.481281252707|78.481281252707|77.053646056746|76.417388457826|75.164873249852|71.417080490152|71.015510848784|71.015510848784|71.015510848784|71.015510848784|71.015510848784|71.015510848784|71.015510848784|69.911445975332|69.911445975332|69.048275815148|66.319758028036|66.319758028036|65.986055484825||65.986055484825|65.926343405041|64.730079081095|62.707000099329|62.481297971176|62.481297971176|59.418663344303|56.056749064378|56.056749064378|56.056749064378|56.056749064378|55.625829386106|53.67203402452|51.691979672426|-63.183904462986|-63.183904462986|-64.037121485698|-64.037121485698|-64.232594700906|-64.426451599436|-66.414391318777|57.210909259161|57.210909259161|57.210909259161|57.210909259161|57.210909259161|57.210909259161|57.210909259161|57.210909259161|57.210909259161|57.210909259161|56.420046392376|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-63.933664575778|-64.677405321557|-64.817115320054|-65.178602763113|-67.562336784929|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738||-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-67.623132891738|-69.168348095244|-71.94205408342|-73.921110028365|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511|62.964147286511
00507|16141|/equities/fortinet|R1000GROWTH||-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401||-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-62.529506389394|-62.529506389394|-62.529506389394|-62.529506389394||-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-64.428874548276|-64.770697332086||-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-65.14138616529|-65.201541200908|-65.839768797857|-65.880853236497|-67.213560913206|-68.769378999788|-68.769378999788|-68.769378999788|-68.859291615274|-68.859291615274|-68.859291615274|-68.859291615274|-68.859291615274|-68.859291615274|-69.168655146257|-69.887503876836|-70.773781739508|-70.952785238993|-72.108376779426|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649||65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.375929476995|65.375929476995|65.375929476995|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672||64.904399858672|64.904399858672|64.404057806023|64.211899413601|64.211899413601|64.129532393462|64.129532393462|64.129532393462|61.864283123309|61.864283123309|61.864283123309|61.864283123309|61.864283123309|61.864283123309|61.529202080098|61.321836024556|61.321836024556|61.115930696365|59.781641584896|57.961743142868|57.961743142868|57.961743142868|57.961743142868|57.961743142868||57.961743142868|57.140271905026|56.02268293532|56.02268293532|55.822423279642|55.597258522475|55.597258522475|55.597258522475|55.597258522475||55.597258522475|55.597258522475|55.461953430666|55.361614948393||54.69651577857|53.596129024325|53.154031316768|52.869870930231|52.869870930231|52.869870930231|52.332635011183|50.944870725723|50.194300721588|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843||-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-55.021794906843|-60.367268001227|-60.367268001227|-60.367268001227|-60.367268001227|-60.367268001227|-60.376686532396|-60.609893714311|-60.609893714311|-60.609893714311|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.520864080686|-61.559306820644|-61.559306820644|-61.559306820644|-61.559306820644|-61.559306820644|-61.559306820644|-61.559306820644|-61.967007858237|-62.927673585636|-63.888916288728|-64.04941140442|-64.04941140442|-65.197008358427|60.664836269361|60.664836269361|60.664836269361|60.664836269361|60.664836269361|59.183710687406|-63.931631484949|-63.931631484949|-63.931631484949||-63.931631484949|-63.931631484949|-63.931631484949|-63.931631484949|-63.931631484949|-63.931631484949|-64.067083690727|-64.067083690727|-64.067083690727|-64.067083690727|-64.067083690727|-65.359539612757|-66.456154303006|-67.56905879384|-68.05177996504|-68.05177996504|-68.05177996504|-68.05177996504|-68.05177996504|-68.05177996504|-69.991976874268|74.03640120992|74.03640120992|74.03640120992|74.03640120992|74.03640120992
00508|1152784|/equities/datadog-inc|R1000GROWTH||122.42671436422|122.42671436422|122.42671436422|122.42671436422|122.42671436422|122.42671436422||121.84190203474|120.6176714028|119.13241048268|119.0106108499|114.81474673223|111.1422181336|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777||-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-121.08900856105|-121.08900856105|-121.08900856105|-122.5985059112|-124.73022559944|-130.81429677257|-130.81429677257|-130.81429677257||-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155||-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-133.86951481843|-134.07411619409|-134.07411619409|-134.07411619409|-134.07411619409|-134.07411619409|-137.06952622771|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463||122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|119.90126095836|119.90126095836|119.90126095836|119.90126095836|119.90126095836|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|122.78996656874|122.78996656874|117.60774865128|115.40416150597|113.67448973395|113.67448973395||111.69276655756|-121.74138448979|-121.74138448979|-121.74138448979|-121.74138448979|-121.74138448979|-121.74138448979|-122.21042673616|-125.9929339359||115.8161184349|115.8161184349|115.23402214473|114.49502309633||113.78994155756|113.78994155756|113.78994155756|113.78994155756|113.56864988397|112.70165742317|109.72514505826|108.03748618972|108.03748618972|108.03748618972|108.03748618972|108.03748618972|108.03748618972|108.03748618972|108.03748618972|108.03748618972|108.03748618972|107.00164955867|104.00540170419|103.21432505435|102.28480583635||101.84811418815|100.19001541956|100.19001541956|98.778809939338|98.778809939338|98.778809939338|94.658125359166|92.411247737262|89.510277332038|89.128057413594|89.128057413594|88.042286269418|-90.352037028279|-90.352037028279|-90.352037028279|-90.352037028279|-90.418270651458|-90.418270651458|-91.733689378763|-92.331322006676|-94.630910984116|-94.788282413342|-94.788282413342|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-95.90514458472|-96.261270404463|-97.011911896208|-97.856626858688|-99.317916409148|-102.32058169122|-102.32058169122|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375||-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-103.92116390375|-105.22518069113|-105.79124021122|-105.79124021122|-105.79124021122|-106.33637607969|104.80407641302|104.80407641302|104.80407641302|104.80407641302|104.80407641302|104.80407641302|104.80407641302
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||-192.82988068992|-192.82988068992|-192.82988068992|-193.30131441241|-193.30131441241|-193.30131441241||-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241||-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-193.30131441241|-197.02757248487|-207.07897000408|199.31157487606|199.31157487606||199.31157487606|199.31157487606|199.31157487606|199.31157487606|199.31157487606|199.20991489886|199.20991489886|196.57045292853|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-211.64513398698|-211.64513398698|-211.64513398698|-211.83876463099|-213.71723647828|-214.83303680149|-215.78142462536|-220.3526949437|-222.07868390962|-225.0460362532|-226.95448526831|-228.50165891086|-229.27767466875|-230.56085691819|-231.90585113631|-231.90585113631|-231.90585113631|220.84057729025||220.84057729025|220.84057729025|219.00675156138|218.55792284677|218.55792284677|218.55792284677|218.55792284677|218.55792284677|218.55792284677|218.55792284677|218.55792284677|217.51269669742|214.92243518002|214.19251593993|214.19251593993|212.40886462735|212.40886462735|212.40886462735|212.40886462735|212.40886462735|212.40886462735|209.62411757098|209.4072941746|209.4072941746|207.7164396672|207.63045017979|207.63045017979|207.63045017979||207.63045017979|207.63045017979|204.09824525145|204.09824525145|204.09824525145|203.35087756347|200.62354214137|199.32832022351|199.32832022351|199.32832022351|199.32832022351|199.32832022351|199.32832022351|199.32832022351|197.43036217868|197.40242201654|197.40242201654|197.40242201654|196.58250900736|194.80247938888|192.04640828314|192.04640828314|192.04640828314|192.04640828314||191.45573447747|184.82415287807|181.87008560803|181.87008560803|181.87008560803|181.87008560803|181.87008560803|181.87008560803|181.87008560803||181.87008560803|180.46481629109|178.05057573584|178.05057573584||175.57675139404|172.60638307969|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447||-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-186.37854585392|-193.76505671323|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-206.31008307193|-207.49593106082|-210.72083975713|-210.72083975713|-212.0839920777|-215.19859915507|-220.32677789013|203.64782923905|203.64782923905|203.64782923905|203.64782923905|202.26813400287|201.470152622|198.78072818731|195.30358467075|-212.13310147543|-212.13310147543|-213.45456082312|-213.62896386217|-213.84606638033|-213.98142035845|-213.98142035845|-213.98142035845|-214.89601838194|-217.17112665268|-217.78287177717|-220.74467612015|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.21347965787|207.21347965787|205.67691807825|200.3287913543||199.83587850266|190.45487693872|-198.28639940367|-198.28639940367|-198.28639940367|-198.28639940367|-198.28639940367|-198.412758167|-198.412758167|-198.412758167|-198.412758167|-201.28250663304|-202.60667173094|-204.0806085978|-205.92539410172|-206.48371233843|-206.48371233843|-206.48371233843|-206.76579236876|-208.819764348|-209.24201667783|-209.24201667783|195.53049585606|195.53049585606|195.53049585606|195.53049585606
00510|989534|/equities/trade-desk-inc|R1000GROWTH||92.890463790035|92.890463790035|92.890463790035|92.890463790035|92.345600362589|92.345600362589||91.63788673168|90.453261445864|90.453261445864|90.453261445864|90.453261445864|90.059181079714|89.788306864673|89.788306864673|89.788306864673|89.788306864673||89.788306864673|88.912432201097|88.912432201097|88.912432201097|88.912432201097|88.912432201097|88.912432201097|88.912432201097|88.912432201097|87.466036168943|86.577256587912|86.577256587912|86.577256587912|86.577256587912|86.577256587912|86.577256587912||86.577256587912|86.577256587912|86.577256587912|86.577256587912|86.386395988386|84.756551488154|82.685010839295|82.594058970631|82.594058970631|82.594058970631|82.594058970631|82.594058970631|82.594058970631|82.594058970631|81.931179448433|80.802420744705|78.844355620066|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-86.963777425353|-88.764754271579|-88.883402147499|-88.883402147499|-91.444743146065|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598||81.26514720598|81.26514720598|81.26514720598|79.35071966029|78.009132616794|77.805149335636|-84.388166514878|-84.388166514878|-84.388166514878|-84.388166514878|-86.104627918142|-87.857362030765|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585||80.217779457585|67.006976140888|65.352195542555|65.168761775206|65.168761775206|64.379181276107|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.374874890408|-69.893401878257|-69.893401878257|-69.893401878257|-69.893401878257|-71.48933364857||-73.97602811258|-73.97602811258|-74.15725586592|-74.229429439737|-74.229429439737|-74.229429439737|-74.796868858551|-75.605998526917|69.721456549146||69.721456549146|69.721456549146|69.721456549146|69.721456549146||69.721456549146|69.721456549146|69.721456549146|69.721456549146|68.60621943752|68.60621943752|68.60621943752|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108|-75.490020721108||-75.88966888955|-75.88966888955|-75.88966888955|-75.88966888955|-75.88966888955|-75.88966888955|-75.88966888955|-75.88966888955|-75.88966888955|69.535365374323|69.474954537693|69.474954537693|69.390165551876|69.390165551876|-76.800260627077|-76.800260627077|-76.800260627077|-76.800260627077|-77.266052762454|-78.161234263783|-82.235696292062|-82.235696292062|-82.235696292062|-83.80743479744|-85.872430112797|-86.939371827397|77.085299668901|77.085299668901|77.085299668901|77.085299668901|77.085299668901|76.548110098963|74.23178937184|71.957542390152|-81.180672597255|-81.180672597255|-81.180672597255|-81.180672597255|-81.180672597255|-81.180672597255|-81.180672597255|-81.180672597255|-82.519581423165|-83.75296763354|-84.065484565425|-86.406259688986|79.035049242268|79.035049242268|79.035049242268|79.035049242268|79.035049242268|79.035049242268|77.964543442472|77.061757304651|75.460891328899|75.056457504793|73.084898659677||73.084898659677|72.3093582757|71.445677082592|-79.56198388208|-79.56198388208|-79.56198388208|-79.56198388208|-79.56198388208|-79.56198388208|-79.56198388208|-79.56198388208|-79.98386977634|-81.694299734535|-82.739503689278|-83.618889088618|-84.883721505257|-88.511070210241|-91.773409479749|81.711826542526|81.711826542526|81.711826542526|81.711826542526|81.711826542526|81.711826542526|81.711826542526|81.431473964002
00511|1072316|/equities/spotify-technology|R1000GROWTH||298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542||298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542||298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|290.42909524569|286.26316470712|283.30798750899|283.30798750899|283.30798750899|283.30798750899||282.35559184126|282.35559184126|282.35559184126|282.35559184126|282.35559184126|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-307.31445927177|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|277.9338710408|272.12642029707|260.58491144119|250.21261719997|250.21261719997||250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|246.9596331715|246.9596331715|239.90849082993|236.74304207748|233.70357326158|233.70357326158|233.41174701726|232.05528263556|227.0908737658|225.42403153607|225.42403153607||225.42403153607|223.85542942891|220.16381112083|219.17989629935|219.17989629935|219.17989629935|219.17989629935|219.17989629935|219.17989629935|206.33755296282|206.04728225659|205.21541413291|205.21541413291|205.21541413291|201.94156529091|198.15502290353|196.40393203745|195.90992719873|189.92353632433|189.37282268187|187.36881863213|187.36881863213|186.47668133384|186.47668133384||186.47668133384|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864||183.28599300864|183.28599300864|183.28599300864|183.28599300864||183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|182.34331477528|182.34331477528|182.34331477528|182.34331477528|182.34331477528|182.34331477528|182.34331477528|171.25219704498|171.25219704498|171.25219704498|171.25219704498|170.29605925734|167.5297815872||167.51087385557|165.5515200975|163.65002731509|161.91169891564|160.7404252066|160.7404252066|157.98770406663|156.58077268689|156.58077268689|156.58077268689|151.72798821436|151.72798821436|151.72798821436|151.72798821436|151.22887650581|148.75665286916|148.75665286916|148.75665286916|148.75665286916|148.75665286916|148.75665286916|148.75665286916|-165.4229515465|-165.4229515465|-166.31071237948|-166.31071237948|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|149.63629044785|147.15834573127|147.15834573127|147.15834573127|147.15834573127|147.15834573127|147.15834573127|147.15834573127|147.15834573127|147.15834573127|147.15834573127|143.61789018155||143.02487777605|138.10653754224|132.84920746474|-145.760922857|-145.760922857|-145.760922857|-145.760922857|-145.760922857|-145.760922857|-145.760922857|-145.760922857|-148.5053912753|-150.19217211606|-152.39630621674|-153.76727590298|-154.1753191389|-155.33762809053|-156.28268847217|-157.82521602566|-162.07135615807|-164.51594114813|-166.36660459872|-168.88456046179|-169.68475341717|-169.68475341717|-169.68475341717
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||24.890766870614|24.890766870614|24.890766870614|24.805850836565|24.46394607417|23.717773457282||23.223637178996|23.158485601852|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959||22.614430441872|21.527700757997|21.527324874074|21.527324874074|21.527324874074|21.04025808368|21.04025808368|21.04025808368|21.04025808368|20.229175313687|-22.920040463519|-22.920040463519|-22.920040463519|-22.920040463519|-22.920040463519|-23.177267126586||-23.183630471258|-23.445600620938|-23.587511822065|-23.768902774741|-23.979313107401|-23.979313107401|-23.979313107401|-23.979313107401|-23.979313107401|-23.979313107401|-24.16534775724|-24.559274768718|-24.847526974025|-25.637808846702|21.964934932667|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.661499049471|-23.78888811249|-24.425786985518|-24.425786985518|-25.244430526914|-25.244430526914|-25.244430526914|-25.244430526914|-25.413466136336|-25.413466136336|-25.413466136336|-25.413466136336|-25.413466136336|-25.413466136336|-25.934405610163||-26.788556659071|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|21.951770367292|21.796113117115|21.796113117115|21.796113117115|21.526526459474|21.310165585429|21.310165585429|21.310165585429|21.310165585429|21.310165585429|21.310165585429|21.310165585429||21.310165585429|21.310165585429|21.029340084567|21.029340084567|21.029340084567|20.860378380367|20.837086805314|19.47954128474|18.305046698451|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385||-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-18.072948130659|-18.072948130659|-18.621609856345||-19.254010387767|-19.543345447501|-19.590716910608|-19.590716910608||-19.655540863946|-19.836155591492|-19.955173371107|-20.004539108651|-20.004539108651|-20.004539108651|-20.004539108651|-20.004539108651|-20.004539108651|-20.004539108651|-20.004539108651|-20.004539108651|-20.333932347184|-21.053813346101|-21.959638019286|18.496740652667|18.496740652667|18.496740652667|18.496740652667|18.496740652667|18.496740652667||18.496740652667|18.496740652667|18.496740652667|17.59572932626|17.436140630289|17.436140630289|17.214822872529|16.917580083619|16.248106176014|16.248106176014|16.248106176014|16.248106176014|15.827604754907|15.827604754907|15.314854922274|-17.068027639411|-17.228919876971|-17.492688697089|-17.889654258345|-18.166282180785|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.582521908002|15.466135970439|14.458483368915|14.190466843563|14.190466843563|14.190466843563|14.190466843563|14.190466843563|14.190466843563|-15.998502114568|-15.998502114568|-15.998502114568|-16.109446370109|-16.392996085467|-16.422829218244|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174||-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.211308762174|-17.842048005639|-18.401831499271|-18.604754682338|-18.604754682338|-18.604754682338|-19.069727469325|-19.70303085208|16.752628613216|16.752628613216|16.752628613216|16.752628613216|16.752628613216|16.752628613216|16.210443179587|15.691187730477
00513|942355|/equities/hubspot-inc|R1000GROWTH||-557.4792780485|-580.01198266239|-589.56997843022|-615.08986182278|-615.08986182278|-615.08986182278||-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278||-623.84862237579|-636.68404330817|-641.0219940566|-645.99019372717|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251||-650.97383714251|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-667.01515960631|-667.01515960631|-667.01515960631|-667.01515960631|-669.91181308702|-669.91181308702|-669.91181308702|-669.91181308702|-679.78931990681|-691.98332840665|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|586.73854385391|-652.08447788469|-652.08447788469|-652.08447788469||-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|595.3156050171||595.3156050171|595.3156050171|595.3156050171|595.3156050171|595.3156050171|595.3156050171|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|554.78549101376|548.38723995753|548.38723995753|548.38723995753|545.41558306389|545.41558306389|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977||-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-585.16923105331|547.41446144074||547.41446144074|547.41446144074|546.11939061449|540.00682209119||536.78265198717|532.18064169364|524.32720031803|524.32720031803|515.08135986401|512.09594726643|502.55659315411|482.70513388651|472.89970829241|467.37649668568|467.37649668568|467.37649668568|467.37649668568|467.37649668568|467.37649668568|459.06389849841|455.84376953111|450.1108462862|430.46509843974|430.23705700933|429.45823359102||429.45823359102|429.45823359102|429.45823359102|417.62392635809|417.62392635809|411.57048268304|-464.29723802256|-464.29723802256|-464.29723802256|-464.29723802256|-464.29723802256|-464.29723802256|-464.29723802256|-464.29723802256|-465.59042303856|-465.59042303856|-465.66934136765|-465.66934136765|-467.49438232202|-467.8987670874|-474.25000338813|-483.16387976828|-484.1701664309|-489.88795517333|-502.20550418835|-511.19862912475|-513.65577039633|-513.65577039633|-513.65577039633|-513.65577039633|-513.97020753129|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-514.82503766477|-522.59338155786|-524.26763498562|-532.39127140329|-548.15302950421|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347|507.91057688347||507.91057688347|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-548.86672245922|-549.25468483967|-553.82073170391|-562.60767572949|-571.42631084202|522.96147914289|522.96147914289|519.53637181783|516.45516437809
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||-506.2981113576|-506.2981113576|-506.2981113576|-506.2981113576|-506.2981113576|-506.2981113576||-506.2981113576|-506.2981113576|-506.2981113576|-506.56957467463|-506.56957467463|-506.56957467463|-506.56957467463|-506.56957467463|-506.56957467463|-506.56957467463||-506.56957467463|-506.56957467463|-506.56957467463|-512.48063567906|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949||-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-512.94209423949|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-515.05041122162|-541.42551826797|-541.42551826797|-545.02722956695|-546.89530524548|-546.89530524548|-559.8536838882|-560.64191737361|-565.92434517749|-570.04049954145|-570.04049954145|-570.04049954145|-570.04049954145|-571.1797244254|-571.40913594467|-577.23459427338|-581.03861315781||-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.6461514226|-581.6461514226|-581.6461514226|-581.6461514226|-581.6461514226|-581.80647182948|-581.80647182948|-585.04417822633|-591.78232532584|-591.78232532584|-591.78232532584|-591.78232532584|-591.78232532584|-591.78232532584|-591.78232532584|-591.78232532584|-591.78232532584|-593.58453831235||561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|556.68305567408|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-572.88137212715||-574.86090101082|-574.86090101082|-574.86090101082|-574.86090101082|-574.86090101082|-580.36833127382|539.89798655231|539.89798655231|539.89798655231||539.89798655231|539.89798655231|532.84679237692|527.7896183474||523.57541619221|513.41654362458|513.41654362458|513.41654362458|513.41654362458|513.41654362458|513.41654362458|505.37326054858|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|499.18193652637|499.18193652637|499.18193652637||499.18193652637|492.87850506065|492.87850506065|492.87850506065|492.87850506065|488.38444871105|482.71241642808|474.38297722858|474.38297722858|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-513.88836839304|-515.58956758298|-518.47280037974|-519.92377295069|-524.95224345824|-524.95224345824|-528.29977463242|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-536.70102938689|-540.17280853101|-544.6186706524|-545.51376602256|-545.51376602256|-545.51376602256|-545.51376602256|-545.51376602256|-547.92683359875|-548.64995494355|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535||518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535
00515|32341|/equities/epam-systems-inc|R1000GROWTH||178.39176382297|173.88362857229|173.11821057918|173.11821057918|173.11821057918|173.11821057918||173.11821057918|173.11821057918|173.11821057918|172.75638493038|-185.49079573666|-185.49079573666|-185.49079573666|-185.49079573666|-185.49079573666|-185.49079573666||-185.49079573666|-189.0519958394|-190.71611191357|-191.06496672623|-191.06496672623|-191.06496672623|-191.06496672623|-191.06496672623|-191.06496672623|-191.06496672623|-193.54608254954|-195.6495347081|-196.23616039073|-197.62073190251|-197.86303178512|-199.66531543426||-205.40006785583|-210.10257715861|-213.34969687097|-213.34969687097|-213.34969687097|-213.34969687097|-218.15189588989|-219.65210298394|-220.04754865053|-220.04754865053|-220.04754865053|-225.01894375884|-254.04046825669|-254.04046825669|-254.04046825669|-254.04046825669|-254.04046825669|-254.04046825669|-254.04046825669|-256.08713357563|-256.08713357563|-258.36897593202|-263.70080747275|-266.27799628895|-266.27799628895|-266.27799628895|-267.64221386028|-270.95801336581|-274.28724015879|-278.32693347586|-281.76592868845|-285.42629765793|-285.42629765793|-285.42629765793|-285.42629765793|-285.42629765793|-289.28087774167|-289.84152227916|-290.06532124985|-291.61141726032||-291.61141726032|-291.61141726032|-291.61141726032|-291.61141726032|-298.80879620992|-306.25283759924|291.9813957738|291.9813957738|291.9813957738|291.9813957738|291.9813957738|291.9813957738|291.9813957738|291.9813957738|291.9813957738|291.9813957738|288.53116770786|288.53116770786|288.53116770786|283.45786198332|283.45786198332|283.45786198332|281.59622265182|277.82563306474|277.82563306474|277.71404162141|276.87968285121|276.87968285121||276.87968285121|270.85298148833|-300.27458294868|-300.27458294868|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-308.68080106623|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617||284.46824459617|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438||281.4112011438|281.4112011438|280.05299170871|278.17885105764||276.13071201788|276.13071201788|276.13071201788|276.13071201788|274.31773618577|270.55081615314|265.91590520922|255.54683539142|255.12269599427|252.01238512981|247.49597459356|245.15721351817|245.15721351817|245.15721351817|245.15721351817|245.15721351817|245.15721351817|245.15721351817|240.38575049863|240.38575049863|240.38575049863||240.38575049863|240.38575049863|238.59297038285|238.59297038285|232.92607806753|229.28786641835|224.72986601473|224.72986601473|224.72986601473|224.72986601473|224.72986601473|223.61140949065|217.78100556063|217.28418359411|-233.41527967917|-233.41527967917|-233.41527967917|-233.41527967917|-234.01643064803|-236.37147944046|-239.23833425921|-245.73203742152|-245.76115085953|-249.56349661475|-255.82111721708|-259.24620787435|-259.24620787435|-259.24620787435|-259.24620787435|-259.77888092203|-259.77888092203|-259.77888092203|-259.77888092203|-259.77888092203|-259.77888092203|-262.29098917823|-267.69831113662|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|247.05062441858|241.73897979917|241.73897979917|241.4269493973||241.4269493973|238.66105237667|235.20560927594|229.5756795164|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262
00516|1052405|/equities/mongodb|R1000GROWTH||233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389||230.62120663849|230.62120663849|222.62411919929|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213||-257.80400375835|-261.69028965094|-263.3603154935|-266.56619239268|-268.11994914579|-268.11994914579|-273.24266878286|-277.27472756879|-284.73152577631|-288.84219654127|-296.46971321952|-296.46971321952|-296.46971321952|-360.78551102624|-371.85780081203|-379.82256459584||339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|326.39712365758|326.39712365758|-367.16705133837|-367.16705133837|-367.16705133837|-373.82429634114|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-385.0296885564|-396.19015999483||-396.19015999483|-396.19015999483|-396.86855613575|-398.51703308223|-398.51703308223|-398.51703308223|-398.51703308223|-398.51703308223|-408.10780131152|-415.11395885471|-426.63495368073|-426.63495368073|-426.63495368073|-433.7827254303|-455.29413000828|-461.40458686358|-470.64199480017|-470.64199480017|-485.06721956421|-490.12996082493|-490.36792352672|-492.02770637931|-492.02770637931|-492.02770637931|-492.02770637931|-492.02770637931|-492.02770637931|439.44333385498||439.44333385498|439.44333385498|439.44333385498|439.44333385498|439.44333385498|436.62535820041|411.44957097409|396.11316059296|388.19689757962|388.19689757962|375.05934447865|371.28101797639|371.28101797639|371.28101797639|371.28101797639|371.28101797639|371.28101797639|371.28101797639|369.78986093217|369.78986093217|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699||-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-418.15410560586|380.08333584773||380.08333584773|380.08333584773|380.08333584773|379.6098024808||379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.55095409594|379.55095409594|377.58822509141|366.44040763932|366.44040763932|364.93934216055||364.8340363271|364.8340363271|357.96899591629|349.79521029269|349.79521029269|349.79521029269|346.45244855655|333.33382786394|323.15576403378|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|-372.34948491902|327.93550320764|327.93550320764|327.93550320764|327.93550320764|327.93550320764|327.93550320764|327.93550320764|327.93550320764|327.93550320764|327.93550320764|326.55500180081|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-363.74397363264|-365.29385131817|-370.56373833529|-373.33860025265|-379.41682783606|-392.83092958547|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983|354.27487378983||-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-393.34262687836|-401.17222078281|-407.89980907932|-407.89980907932|-407.89980907932|-409.05648952607|-415.50353491178|-421.3280294457|-435.66872724327|378.95172928373|378.95172928373|378.95172928373|378.95172928373|378.95172928373|378.95172928373|378.95172928373
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||177.10028506594|172.3014184245|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227||-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227||-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-185.6314279306||-185.63540575681|-185.63540575681|-189.23266604408|-192.66297068049|-196.82830211244|-199.35921914403|-199.45858401528|-201.60478986623|-201.60478986623|-202.50320534046|-204.36511340998|-204.86612623837|-204.86612623837|-204.86612623837|-205.15680523611|-207.18328260169|-207.18328260169|-207.82320164294|-208.3463286145|-210.98564219292|-214.46016687614|-221.60351471616|-229.53573147654|-229.53573147654|-229.53573147654|-229.53573147654|-230.08081644773|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|205.72229349663|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026||-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|206.39742866068|205.53828717878|205.53828717878|205.53828717878|205.53828717878|204.79073229554|200.04803520576|199.27570640606|199.27570640606||199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|190.88522839063|185.34414511831|185.34414511831|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-206.24376831125||-207.91058349687|-208.12834158158|-208.12834158158|-208.20221500664|-208.20221500664|-208.20221500664|192.10302238635|192.10302238635|192.10302238635||192.10302238635|192.10302238635|192.10302238635|191.96057764879||189.13536693643|185.87067934749|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842||-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-206.36453631842|-211.1597697307|-211.39113140651|-214.0343151153|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-215.40512342194|-216.17657526357|-216.17657526357|-216.17657526357|-216.17657526357|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287|201.14868969287||201.14868969287|198.62786069728|198.62786069728|193.85012103029|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.97823223051|191.90636575417
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||100.22214743379|-113.39722947192|-113.39722947192|-113.39722947192|-113.39722947192|-113.39722947192||-113.39722947192|-114.06525515529|-115.36083580623|-119.73439731042|-119.73439731042|-119.73439731042|-123.78710237521|-125.80461148176|-126.67287899558|-130.93236156641||117.02153343843|117.02153343843|117.02153343843|117.02153343843|117.02153343843|113.8856433396|113.8856433396|113.8856433396|113.8856433396|113.6901587915|111.61325393105|111.61325393105|111.61325393105|111.61325393105|110.78533967807|110.78533967807||103.66481689694|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.36111111406|-124.36111111406|-124.36111111406|-124.36111111406|-124.36111111406|-125.8805013463|-125.8805013463|-125.8805013463|-125.8805013463|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587||-128.00535261587|-128.00535261587|-128.00535261587|-128.02788650963|-128.02788650963|-128.02788650963|-128.02788650963|-128.02788650963|-128.16128837294|-128.16128837294|-133.67540901708|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875||114.65266010875|114.65266010875|106.90592547103|106.90592547103|106.90592547103|101.02491644405|99.730510411713|99.730510411713|-115.25350212112|-115.25350212112|-119.25444437679|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-121.7052692077|-122.16863035067|-125.52070123735||-130.93275929752|-130.93275929752|-132.78417779409|-133.30093131024|-135.42283052823|-135.66489785933|-138.29627263572|118.40038424619|118.40038424619||118.40038424619|118.40038424619|118.40038424619|117.75718404064||115.29526796616|112.2680491372|111.78085909112|111.15534856831|105.07374104432|104.8486013299|99.827264773159|94.94296204943|94.94296204943|94.94296204943|94.94296204943|94.94296204943|94.94296204943|94.94296204943|93.986899666196|88.056553421424|87.191982976211|87.191982976211|84.800964386957|84.800964386957|84.800964386957||84.800964386957|81.866269888367|78.27252050449|78.261827215757|78.261827215757|78.261827215757|-92.07848864872|-92.07848864872|-92.07848864872|-93.730961389881|-95.325517623007|-96.328903587195|-97.731456195298|-97.731456195298|-97.731456195298|-97.731456195298|-100.73384582884|-103.04760267875|-104.63067311867|-112.41126135376|-112.41126135376|-115.85751171672|-119.06112777484|-122.62625410041|112.47765708184|112.47765708184|112.47765708184|112.47765708184|112.47765708184|112.47765708184|112.47765708184|-128.20871480888|-128.20871480888|-128.20871480888|-128.20871480888|-128.20871480888|-128.20871480888|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-130.85743433635|-134.16548142611|-134.4169834172|-134.4169834172|-134.4169834172|-134.4169834172|-134.4169834172|-134.4169834172|-138.9897066791|-139.03640428589||-139.03640428589|-139.03640428589|-139.03640428589|-139.03640428589|-139.03640428589|-139.03640428589|-142.90349987929|-144.48530948366|-144.6442395074|-146.6874861036|-147.0951663426|-149.25102948385|-153.0305823136|-154.19701505861|-154.19701505861|-154.19701505861|-156.39658606637|-156.39658606637|-156.39658606637|-159.64731707163|-165.07480234114|-165.94589481319|-167.906497743|-176.27588036576|-177.12640193705|-177.12640193705
00519|949620|/equities/etsy-inc|R1000GROWTH||-61.891459717105|-61.891459717105|-61.891459717105|-61.891459717105|-62.473846503706|-63.185659996564||-63.185659996564|-63.185659996564|-63.72215614782|-63.72215614782|-63.72215614782|-63.72215614782|-63.72215614782|-63.72215614782|-63.72215614782|-63.72215614782||-64.574339130037|-65.798196354169|-65.798196354169|60.080738881632|60.080738881632|60.080738881632|60.080738881632|60.080738881632|59.826931056496|-66.031841052409|-66.031841052409|-66.031841052409|-66.031841052409|-66.031841052409|-66.031841052409|-66.323155046433||-67.3412850973|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-68.666042694353|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.999903693857|-71.999903693857|-72.063778575993|-73.724119693254||-73.724119693254|-73.724119693254|-73.724119693254|-74.341996048842|-74.341996048842|-74.341996048842|-74.341996048842|-74.341996048842|-74.341996048842|-74.900711959108|-76.70470570801|-77.01929831793|-77.01929831793|-77.01929831793|-77.01929831793|-77.01929831793|-77.116971090131|-77.116971090131|-77.682186421081|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578||69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|66.772688204844|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-77.939640408002||-80.86793431225|-82.061039277608|-84.089485509191|-85.657266751939|-85.657266751939|-85.657266751939|75.884127708352|75.884127708352|75.884127708352||75.884127708352|75.884127708352|75.884127708352|75.884127708352||75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352|74.086212675382|74.086212675382|74.086212675382|74.086212675382|74.086212675382|74.086212675382|69.649966920536|69.593897870933|69.593897870933|66.030995955903|65.911207427404|63.725120374253||63.703331241624|63.703331241624|63.703331241624|63.391756121336|62.678955015354|62.678955015354|58.965785062768|-68.124299370429|-68.124299370429|-68.124299370429|-68.124299370429|-68.124299370429|-68.124299370429|-68.124299370429|-68.124299370429|-68.124299370429|-69.08221957907|-69.08221957907|61.327513666013|61.327513666013|61.327513666013|61.327513666013|61.327513666013|61.327513666013|61.327513666013|61.327513666013|60.537512641328|-69.144207751538|-69.144207751538|-69.144207751538|-69.144207751538|-69.144207751538|-69.144207751538|-69.580935875312|-69.580935875312|-69.670572293981|-69.670572293981|-69.670572293981|-69.670572293981|-69.670572293981|-69.670572293981|-70.551278870618|-71.442532426026|-71.648188086089|-71.648188086089|-71.895325429886|-71.895325429886|-71.895325429886|-71.982582929489|-71.982582929489|-71.982582929489|-72.860092669457|-74.179547342691|-75.785610447364|-77.893457900636|-79.844950476346|-80.552422490968||-80.552422490968|-80.552422490968|-80.552422490968|-80.552422490968|-80.552422490968|-80.911631037735|-80.911631037735|-82.828806261397|-82.828806261397|-84.079055591102|-84.079055591102|-86.133957516111|-86.133957516111|-88.402174034557|-88.919468774277|-88.919468774277|-91.817189205441|-93.637485279809|-94.68809441965|-95.611493952199|-95.935275483048|-99.310304244266|91.79631630745|91.79631630745|91.79631630745|89.304242206574
00520|1050149|/equities/roku|R1000GROWTH||55.850340941683|55.850340941683|55.850340941683|55.850340941683|55.850340941683|55.850340941683||55.850340941683|55.316128463824|55.316128463824|54.160698276183|51.869665734659|-58.754011217605|-58.754011217605|-58.754011217605|-58.754011217605|-58.754011217605||-59.367233346845|-60.195957176658|-60.195957176658|-61.355208494898|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-62.51704462355||-62.895050242937|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.936974168905|-63.936974168905|-64.433028778642|-65.861699193947|-66.138928950737|-66.138928950737|-66.138928950737|-66.138928950737|-66.138928950737|-66.138928950737|-68.253254109964|-68.454728636858|-69.049696959518|-70.895372453149||-70.895372453149|-70.895372453149|-70.895372453149|-70.895372453149|-70.895372453149|-71.791862525925|-71.791862525925|-71.791862525925|-71.791862525925|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-73.281642964024|-74.356206626237|-74.356206626237|-75.576584624517|-77.256439843959|-77.738053199178|-77.738053199178|-80.403951720536|-80.681898836891|-81.503713559884|-84.469680309051|-86.465197139044||-94.221887541104|86.098491934555|86.098491934555|86.098491934555|86.098491934555|83.692640609232|83.692640609232|82.312381659048|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-96.76287447318||-97.629857660494|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-101.17654280727||-103.77934609276|-103.77934609276|-103.77934609276|-103.77934609276||-103.77934609276|-103.77934609276|-104.914973374|-108.25901277396|-108.4940272209|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|94.996882958996|92.197469017889|87.464359360697|83.946531169682||82.580589578184|82.53152967092|82.53152967092|78.410586522648|78.305964120903|78.305964120903|76.237741082551|71.934839917092|71.934839917092|71.934839917092|71.934839917092|71.934839917092|70.857982530493|70.532618511936|62.86404820418|-65.49721276221|-65.49721276221|-65.49721276221|-66.393591954281|-67.416202414886|-70.231428522326|-70.231428522326|-70.231428522326|-70.948809723564|-73.363121991366|-74.520081419646|-75.747705924289|-75.747705924289|-75.949985596622|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-77.287349883811|-78.087615746145|-78.701652281687|-80.72522326885|-82.177494594105|-82.53548195257|-84.150898746806|-84.344178522249|-86.513221887107|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467||-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.340875872467|-88.743194854363|-90.250778270989|-90.250778270989|-90.250778270989|-91.34286549492|-91.438453387368|-92.062168226361|-92.442085832598|-92.442085832598|-92.442085832598|-92.442085832598|-95.217585027485|81.523395012753|81.523395012753|81.523395012753|81.523395012753|81.523395012753|81.523395012753|81.523395012753|79.307013457503|67.989410552146
00521|17608|/equities/zebra-tech|R1000GROWTH||309.50823805544|309.16944358319|300.97075491449|-316.21708775285|-316.21708775285|-316.21708775285||-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285||-318.9267809206|-320.77522951321|-320.77522951321|-320.77522951321|-320.77522951321|-320.77522951321|-320.77522951321|-325.06024070532|-326.00301414174|-326.00301414174|-326.00301414174|-330.0222207776|308.63770025269|308.63770025269|308.63770025269|308.63770025269||306.64188679606|306.29119352666|306.07872617871|302.30295242893|302.30295242893|302.30295242893|302.30295242893|302.30295242893|297.54894155514|294.20770829532|291.88607738651|291.59026027429|289.94888752758|289.94888752758|287.19554126328|285.53539437713|285.53539437713|285.53539437713|285.53539437713|276.10312747361|270.16402116751|-293.87901768126|-293.87901768126|-293.87901768126|-293.87901768126|-293.87901768126|-297.19308137274|-303.75119664245|-304.09606294691|281.93863000241|281.93863000241|281.93863000241|281.93863000241|281.93863000241|280.44040590009|280.44040590009|280.44040590009|280.44040590009|280.44040590009|280.44040590009||279.30628697829|274.51598904266|274.51598904266|274.51598904266|271.54497202385|271.04635766865|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|260.22865179816|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203||256.67780191203|256.67780191203|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-267.59894817616||-273.83425126578|-273.83425126578|-274.30577354479|-274.30577354479|-274.30577354479|-274.30577354479|-274.30577354479|-281.04223929564|255.70729357912||255.70729357912|254.83980801054|254.22173322515|250.77507372781||249.29313920127|249.29313920127|249.29313920127|249.29313920127|249.29313920127|249.29313920127|237.18612027815|224.00342208578|224.00342208578|222.09809196|222.09809196|222.09809196|222.09809196|222.09809196|222.09809196|220.36850598685|220.36850598685|220.36850598685|214.07701379317|212.27103807151|209.32560223142||205.10289201251|200.69431866|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-220.73055188373|-222.92356403183|-222.92356403183|-222.92356403183|-228.21712619392|-228.21712619392|-228.21712619392|-228.21712619392|-228.21712619392|-233.86347592239|-238.84835150909|-241.08515279322|-241.08515279322|-242.35849971274|-244.0630208242|-244.0630208242|-244.0630208242|-244.0630208242|-244.0630208242|-244.0630208242|-244.0630208242|-244.5739132815|-248.08767843018|-248.08767843018|-252.91576120335|-262.00195950356|-270.47855831613|-270.57895741451|-271.41511680315|-271.41511680315|-271.41511680315|-274.0354036935|-278.54294698854|-282.60244367542|-285.9038314601|-286.0388019386|-286.0388019386||-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.0388019386|-286.12339399292|-294.34154593099|296.36942716229|296.36942716229
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357||-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357||-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-338.71812505357|-341.54294066554|-346.25883076065|-350.73469500871|-350.73469500871|-350.73469500871|-350.73469500871|-350.73469500871|-357.52850647143||-357.52850647143|-361.25945536485|-365.33772391071|-369.75524349996|-379.75582441565|-382.45869460896|-383.27349495392|-383.27349495392|-385.45389074199|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-395.26604155106|-398.12379185067|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878||371.05569790878|366.83353539615|366.76253631322|366.76253631322|366.76253631322|366.76253631322|362.93725721272|359.27306770652|355.84424108233|355.17966571518|355.17966571518|-385.79528772645|-385.79528772645|-385.79528772645|-385.79528772645|-385.79528772645|-385.79528772645|-388.58309387954|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041||-389.03126223041|-389.03126223041|384.72919375079|384.72919375079|384.72919375079|384.72919375079|383.18911813782|380.81123600057|373.33415328188|360.70350595231|357.04999569516|353.05424737871|353.05424737871|353.05424737871|344.31638346713|341.04153454084|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|331.58788754702|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026||-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-361.7075659723|-363.58700974461|-388.21839346352|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-394.71636364738|-394.71636364738|-394.71636364738|-394.71636364738|-394.71636364738|-396.10095737024|-400.05523753214|-410.5774832307|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597||390.27844034597|390.27844034597|390.27844034597|385.10049890329|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|374.53172245838|368.40857549087|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||-115.94372892876|-116.24076112663|-116.41410528474|-116.41410528474|-116.41410528474|-116.41410528474||-116.41410528474|-116.41410528474|-116.77456078323|-119.14673471222|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934||-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-121.25226744247|-122.79247193663|-122.79247193663||-122.79247193663|-122.79247193663|-124.58330223658|-125.60644269099|-127.7049378831|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-131.08878328649|-131.2400727441|-131.2400727441|-131.2400727441|-139.67320718822|-139.67320718822|-139.67320718822|-139.67320718822|-139.67320718822|-141.23752743273|-141.23752743273|-141.23752743273|-141.23752743273|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003||129.21215651003|129.21215651003|128.51461095245|126.54957230258|125.90588191321|125.90588191321|121.81598793986|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|120.32018703486|120.32018703486|120.32018703486|114.17688458789|111.16653753241|111.13855230804|111.13855230804|111.13855230804|111.13855230804|111.13855230804|111.13855230804|111.13855230804||111.13855230804|111.13855230804|109.6364211159|109.6364211159|109.6364211159|109.0043584061|106.91546770735|104.32002456104|101.12447831272|101.04285815541|101.04285815541|101.04285815541|101.04285815541|101.04285815541|101.04285815541|100.02428270252|99.773706498758|98.651560535051|97.706743051507|97.706743051507|96.763049445658|96.486567562357|96.486567562357|96.486567562357||96.486567562357|96.486567562357|96.486567562357|91.632908999407|-101.59519231275|-101.59519231275|-101.59519231275|-102.3218764989|94.200147962452||94.200147962452|94.200147962452|94.200147962452|94.200147962452||94.200147962452|94.200147962452|94.200147962452|94.200147962452|93.740165233481|93.380627030908|93.380627030908|93.380627030908|93.380627030908|93.380627030908|89.984606816569|89.090379217278|89.090379217278|88.618350038572|88.618350038572|87.16661292345|87.16661292345|87.16661292345|86.422023680814|86.36207523939|86.36207523939||86.36207523939|85.928415305051|85.913795054658|85.858923131341|84.913346376811|84.486494583989|81.921803522005|80.332422637564|80.332422637564|80.332422637564|80.332422637564|80.332422637564|80.332422637564|80.332422637564|77.727689954553|-80.708130333825|-80.708130333825|-80.708130333825|-80.708130333825|-80.708130333825|-82.152845296525|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.781315763675|72.343159235578|-81.399115335845|-81.399115335845|-82.025181095812|-82.025181095812|-82.025181095812|-82.025181095812|-82.025181095812|-82.025181095812|-82.025181095812|-82.025181095812|-82.710957731377|-83.891619803255|-84.527631894025|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989|77.043351473989||77.043351473989|76.149279398589|-83.871716408651|-83.871716408651|-83.871716408651|-83.871716408651|-83.871716408651|-85.213353310564|-85.213353310564|-85.213353310564|-85.213353310564|-87.352383294359|-87.352383294359|-87.352383294359|-87.737645324352|-88.971832258042|-90.871479439003|-91.898863500205|-92.026252009064|-92.026252009064|-93.088228378317|84.348787755116|84.348787755116|84.348787755116|84.348787755116|82.498100777847
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||343.77986309057|343.77986309057|343.77986309057|343.77986309057|343.32262179063|337.13734676227||332.97205704434|330.98700680979|324.26730776726|324.26730776726|316.51089785826|313.96648541288|313.96648541288|313.96648541288|313.96648541288|313.96648541288||313.50777330218|305.63983037537|302.17181266751|298.47034903595|-319.87757964754|-319.87757964754|-319.87757964754|-321.73192548928|-321.73192548928|-323.44065007086|-323.44065007086|295.80730749146|295.80730749146|295.80730749146|295.80730749146|295.80730749146||295.80730749146|295.80730749146|295.80730749146|295.80730749146|295.80730749146|295.80730749146|295.80730749146|292.99472221816|281.24023632964|280.32470920307|277.94023712722|263.45527615644|256.51585012119|248.46143338319|248.46143338319|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-275.44881054631|-282.9941193977|-287.77757956352|-293.30064823193|-298.13849355957|-304.91664316677|-310.0046086049|277.95666537137|277.95666537137|277.95666537137|277.95666537137|277.95666537137|277.95666537137|277.95666537137|277.95666537137|277.95666537137||277.95666537137|277.95666537137|277.95666537137|277.95666537137|277.95666537137|272.32963768477|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|267.27246588669|262.27540290579|-280.80599077527|-280.80599077527|-280.80599077527|-280.80599077527|-280.80599077527|-280.80599077527|-280.80599077527|-282.85272829603||-290.48354540429|264.30214171828|264.30214171828|264.30214171828|264.30214171828|261.28960943687|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|251.60219358427|251.60219358427|251.60219358427|251.60219358427|251.60219358427|251.60219358427|246.35985240917|239.26964864194|239.26964864194|239.26964864194||238.26016224159|234.71589648208|233.26902672407|229.17246730192|225.34428180438|224.19387924326|224.19387924326|224.19387924326|224.19387924326||224.19387924326|224.19387924326|223.97486148557|223.74951807316||223.74951807316|222.51785058423|222.51785058423|222.51785058423|221.76816229736|218.557410928|215.18486658878|215.18486658878|212.70983406512|209.78528909118|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|202.99752366213|202.99752366213|200.69335870906||200.44928837004|197.28863323106|197.28863323106|196.17299410201|196.17299410201|196.17299410201|194.95261707678|193.4213181959|193.4213181959|193.4213181959|193.4213181959|193.4213181959|191.5442404732|189.50713507168|188.17688419016|181.99203969805|171.93617865077|-195.40180584836|-195.40180584836|-197.71867791202|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|177.60945612572|174.30995291231|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-194.01771028392|-194.01771028392|-194.01771028392|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|180.73256685699||179.61466558736|175.99388756533|172.47067315153|172.47067315153|172.47067315153|172.47067315153|172.47067315153|172.47067315153|170.09263925609|167.95070489311|166.95711142222|166.95711142222|164.96066969412|162.30074732588|159.51087375819|159.51087375819|159.51087375819|159.51087375819|159.20987231134|159.15409772547|159.15409772547|159.15409772547|159.15409772547|159.15409772547|-169.97636076972|-170.35853202657
00525|39269|/equities/generac-holdings|R1000GROWTH||139.56042194176|133.79324022718|-146.5221091224|-146.5221091224|-146.5221091224|-146.5221091224||-146.5221091224|-146.5221091224|-146.5221091224|-147.59794689123|-147.59794689123|-147.92160368963|-148.47276584841|-148.47276584841|-148.47276584841|-148.47276584841||-148.47276584841|-148.47276584841|-148.47276584841|-153.461349193|-154.04563110781|-154.04563110781|-154.04563110781|-154.04563110781|-156.24539227807|-156.24539227807|-156.24539227807|139.59251097044|139.59251097044|139.59251097044|139.59251097044|139.59251097044||139.59251097044|139.59251097044|139.59251097044|139.42945097112|135.04111987378|132.25865058133|131.90733797988|131.90733797988|130.17149695247|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|127.52153752083|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|125.69530235218|123.52755287938|120.51127088576|120.51127088576|116.164020939|116.164020939|115.71755432567||114.99950519625|110.52323400779|-122.015815975|-122.015815975|-122.015815975|-122.015815975|-122.015815975|-122.015815975|-122.73276031377|-122.73276031377|-123.0081839636|-123.0081839636|-123.0081839636|-123.0081839636|-123.0081839636|-123.0081839636|-123.0081839636|-123.62409497135|-124.82090737631|-124.82090737631|-124.82090737631|-124.82090737631|-125.29741665525|-125.29741665525|-127.00268296846|-128.58282161799|-128.58282161799|-131.50035684469||116.3596948287|116.3596948287|116.3596948287|116.3596948287|116.3596948287|114.45910661983|113.39233756913|112.47102411256|-124.97416266965|-124.97416266965|-125.50628958331|-126.01273510158|-126.01273510158|-126.01273510158|-126.01273510158|-126.01273510158|-126.01273510158|-126.03496712715|-126.03496712715|-126.03496712715|-126.03496712715|-126.03496712715|-126.03496712715|-127.88403849473||-127.88403849473|-127.88403849473|-127.88403849473|-127.88403849473|-127.88403849473|-127.88403849473|-128.96782339801|-133.12369112162|120.96728682035||120.96728682035|120.96728682035|120.96728682035|120.67622576372||120.67622576372|120.67622576372|120.67622576372|120.67622576372|119.14825472213|119.14825472213|119.14825472213|114.60287554181|114.60287554181|114.60287554181|114.60287554181|114.60287554181|114.60287554181|112.80671185825|111.65933640107|108.82796428054|106.86106943918|106.66993877438|103.09159821434|102.63705369017|102.5452069448||102.5452069448|102.5452069448|102.5452069448|102.5452069448|101.92371363386|101.92371363386|98.338571280736|94.181169326826|94.181169326826|94.181169326826|94.181169326826|94.181169326826|94.181169326826|94.181169326826|89.356853281705|84.623729479808|-91.842803056718|-91.842803056718|-92.933114643098|-95.31596122318|-96.041621055133|-99.604504521166|-99.913628189072|-101.72974670409|-105.93161527844|-108.19798853366|-111.33832086422|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-112.44477584562|-114.66984015263|-115.49677644025|-115.49677644025|-115.49677644025|-115.49677644025|-115.49677644025|-116.90830469408|-118.22033829467|-119.88426912908|-121.15844659016|-121.15844659016|-121.32116624167|-122.29476506236|-123.69473644896|-124.01443181218|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057||-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-127.34045849167|-128.19557550574|-129.60892590577|-134.9163105123|-137.08960004567|-139.06261195871|-149.39012336435|138.89597278499|137.31647190412|135.5383314478
00526|1166014|/equities/unity-software-inc|R1000GROWTH||-17.445992806769|-17.445992806769|-17.445992806769|-17.636647505493|-17.636647505493|-17.636647505493||-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.854958571809||-18.492731453994|-18.500535357903|-18.758095172721|-19.671216121071|-19.716071529688|-19.716071529688|-19.716071529688|-19.716071529688|-19.901746347548|-19.931939949594|-20.274377573422|-20.558754008005|-20.732504572019|-20.888337362193|-21.174540983729|-21.825045889276||-22.128384079821|-22.73792750558|-23.425474137297|-23.734692646652|-24.473124903208|-24.997773084117|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-26.073986473594|-26.478873295822|-26.942404741169|-26.942404741169|-27.899893754192|-28.529917619997|-28.529917619997|-28.529917619997|-28.529917619997|-28.529917619997|-28.529917619997|-29.235741825428|-29.255518478926|-29.255518478926|-29.255518478926||-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.663860262297|-29.817711023116|-29.881623007218|-30.609581339536|-30.760089728764|-31.591210945372|-31.740033403297|-31.740033403297|-31.740033403297|-31.740033403297|-33.253370778715|-34.280133372054|-35.082370790625|-35.610098549348|-35.610098549348|-35.65030695654|-35.65030695654|-35.940071397076|-35.940071397076|-36.902699922126||-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-37.13312149465|-37.13312149465|-37.249767308102|-38.487429306094|-38.791380101358|-38.791380101358|-38.791380101358|-38.854815992951|-38.992343830818|-38.992343830818|-38.992343830818|-38.992343830818|-39.061436081808|-39.061436081808|-39.97932455372||-41.3992443331|-42.619516188117|-42.698936392037|-42.698936392037|36.852554184532|36.852554184532|36.852554184532|36.852554184532|36.852554184532||36.852554184532|36.852554184532|36.852554184532|35.591732698076||35.591732698076|35.591732698076|35.591732698076|35.591732698076|34.292989630823|33.8577364764|32.427507277042|29.526673285729|28.096304223015|27.888744115184|27.888744115184|27.506293529271|27.506293529271|27.506293529271|27.506293529271|26.254826436807|26.254826436807|26.254826436807|24.674168271691|24.674168271691|24.674168271691||24.674168271691|24.674168271691|24.674168271691|24.313242490604|24.313242490604|24.313242490604|23.723468783883|-28.495026419452|-28.495026419452|-28.495026419452|-28.495026419452|-28.495026419452|-28.495026419452|-28.495026419452|-28.495026419452|-28.495026419452|-28.887200485657|-29.054134089627|-29.562115242057|-29.562115242057|-30.235149905588|-30.235149905588|-30.235149905588|-31.197249568729|-31.800611245663|-32.041226568252|-32.041226568252|-32.041226568252|-32.694362523854|-32.902809572487|-32.902809572487|-32.902809572487|-32.902809572487|-32.902809572487|-32.902809572487|-33.327448686261|-33.949531802754|-35.122327415515|-35.122327415515|-35.122327415515|-35.363696937615|-35.92799650834|-36.404995565127|-37.56888382138|-37.873467044711|-39.553447913991|-39.892894956654|-40.194051130155|34.23722008752|34.23722008752|34.23722008752|34.23722008752|34.23722008752|34.23722008752|34.23722008752|34.23722008752|-39.181763023393||-39.181763023393|-39.181763023393|-39.181763023393|-39.181763023393|-39.181763023393|-39.181763023393|-39.373902579432|-39.385302714622|-39.385302714622|-39.385302714622|-39.385302714622|-39.827003033201|-40.937275285236|-41.824662282193|-42.212958947513|-43.060507712202|-44.541398085308|-45.078218713019|-45.647463761672|-46.890516664037|-48.692797768391|40.718019131829|40.718019131829|40.718019131829|40.718019131829|40.718019131829
00527|1072222|/equities/zscaler-inc|R1000GROWTH||183.28520721543|183.28520721543|183.28520721543|183.28520721543|183.28520721543|183.28520721543||181.48301595171|179.06267349941|177.07890100195|173.48545339056|170.99376748074|170.99376748074|170.99376748074|170.99376748074|170.99376748074|170.99376748074||170.99376748074|170.99376748074|170.99376748074|170.99376748074|170.99376748074|167.47057165557|164.82141170958|159.56213188679|156.90416590937|-176.09038506435|-176.09038506435|-176.09038506435|-176.09038506435|-176.09038506435|-179.49543466488|-182.61380778329||-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.2097459022|-189.58666620036|-189.58666620036|-190.27907826923|-194.09063930007|-197.63681686688|-199.47151826175|-199.47151826175|-199.47151826175|-199.47151826175|-200.79390497507|-203.03572517304|-205.08975363737|-206.35359182363|-210.09706783301||-211.5260490842|-214.7818895087|-214.7818895087|-215.8503987773|-218.7368105332|-218.7368105332|-218.7368105332|-218.7368105332|-220.82007624484|-224.03092900224|-228.03719691112|-231.57322867159|-231.57322867159|-231.57322867159|-235.61616285912|-235.95517898788|-241.48975033513|-241.48975033513|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|233.09350302474||233.09350302474|233.09350302474|233.09350302474|233.09350302474|233.09350302474|233.09350302474|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|223.59576814432|220.02141589874|214.1250999394|214.1250999394|214.1250999394|214.1250999394||214.1250999394|209.24329422615|-226.5084848934|-226.5084848934|-226.5084848934|-226.5084848934|-227.32779551143|-228.48267969152|210.57258781747||210.57258781747|210.57258781747|210.57258781747|207.42454808902||205.4292075624|205.4292075624|205.4292075624|205.4292075624|203.6574596288|202.27328447525|198.1709225357|194.40348356967|189.6298980581|185.15607111843|182.94219608401|182.94219608401|182.94219608401|182.94219608401|182.94219608401|182.94219608401|182.94219608401|182.94219608401|176.76695143263|176.76695143263|175.19272747614||175.00803269919|173.77892949378|173.74992325345|169.78825667213|168.09875515153|168.09875515153|166.6418061593|158.82147994073|155.23372175838|155.23372175838|155.23372175838|-173.83320207872|-173.83320207872|-173.83320207872|-173.83320207872|-173.83320207872|-174.06984493911|-174.06984493911|-174.06984493911|-176.67236002485|155.35142928507|155.35142928507|155.35142928507|155.35142928507|155.35142928507|155.35142928507|155.34952499715|155.34952499715|155.34952499715|155.34952499715|155.34952499715|152.26937222312|150.18486579072|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|147.29912385544|144.5509430148|144.5509430148|144.5509430148|144.5509430148||141.27144794748|135.98676236786|-150.46482267071|-150.46482267071|-150.46482267071|-150.46482267071|-150.46482267071|-150.46482267071|-150.46482267071|-150.46482267071|-150.46482267071|-154.01910601379|-157.38105149536|-159.29669773095|-159.29669773095|-159.29669773095|-159.29669773095|-159.29669773095|-159.93411903374|141.7071116699|141.7071116699|141.7071116699|141.7071116699|141.7071116699|141.7071116699|139.49027768484
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||49.105811150636|49.105811150636|49.105811150636|49.105811150636|49.105811150636|49.105811150636||49.105811150636|49.075899794992|47.739057650495|46.892936298164|-52.077968505762|-52.077968505762|-52.077968505762|-52.077968505762|-52.077968505762|-52.077968505762||-53.241631723931|-53.547924705667|-54.420469385963|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-56.163849119862|-56.87644788243|-56.87644788243|-56.87644788243|-56.87644788243|-58.406051863318||-59.001724919881|-60.615250385697|-62.549445669845|-64.816605825109|-65.502045594108|-65.502045594108|-65.502045594108|-65.502045594108|-65.502045594108|-65.502045594108|-65.502045594108|-65.502045594108|-65.860050583826|-66.956595809818|-66.956595809818|-66.956595809818|-66.956595809818|-66.956595809818|-66.956595809818|-66.956595809818|-66.956595809818|-66.956595809818|-67.509173331601|-67.509173331601|-67.509173331601|-67.774823862031|-68.967453947385|-68.967453947385|-68.967453947385|-69.305505530392|-69.957367074499|-69.957367074499|-69.957367074499|-69.957367074499|-69.957367074499|-69.957367074499|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728||-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-70.623703332728|-71.040737685619|-71.040737685619|-71.040737685619|-71.040737685619|-71.040737685619|-71.040737685619|-71.040737685619|-71.040737685619|-71.040737685619|-71.350265036091|-72.678629462437||-74.992921794473|-75.993278992109|-75.993278992109|-75.993278992109|-77.860586073588|-80.733931756231|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-80.779710282158|-81.361248450601|-81.361248450601|-83.248757912393||-83.248757912393|-83.248757912393|-83.248757912393|-83.248757912393|-83.248757912393|-83.248757912393|-83.248757912393|-84.514925190338|74.520785719759||74.520785719759|74.520785719759|74.009320796205|73.055905621001||72.926565480175|72.489092797339|72.489092797339|70.040655527181|67.407298934566|67.407298934566|67.407298934566|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343||-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-74.761403508343|-76.532669751024|-82.803555718368|-84.288951281382|-85.409939964702|-85.409939964702|-103.33714620382|-103.33714620382|-104.07125691757|-104.07125691757|-105.57081592729|-106.73322622699|-112.33834311611|-115.79675758188|-115.79675758188|-116.14500859385|-119.28611854056|102.71394608591|102.71394608591|102.71394608591|102.71394608591|102.71394608591|101.62289930023|101.03073380432|97.369701734754|96.845121691564|-109.0841462417|-109.0841462417|-109.0841462417|-109.0841462417|-109.0841462417|-109.0841462417|-109.0841462417|-109.0841462417|-110.67293816623|-112.53331206702|-112.80643742243|-116.66085180431|-116.66085180431|103.86911976325|103.86911976325|103.86911976325|103.86911976325|103.86911976325|103.86911976325|103.86911976325|103.02215892282|103.02215892282|102.53652077505||-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-116.60301419167|-118.04890633588|-119.01156362963|-122.00034729057|-123.47427258021|-123.73863987929|-128.4068188668|-130.34002377084|-130.34002377084|-134.02946977142|-136.82340275746|-136.82340275746|-136.82340275746
00529|1127189|/equities/pinterest-inc|R1000GROWTH||41.220900515061|41.220900515061|41.220900515061|41.220900515061|41.220900515061|41.220900515061||41.220900515061|41.220900515061|41.220900515061|41.220900515061|41.042183365157|41.042183365157|41.042183365157|41.042183365157|41.042183365157|41.042183365157||41.042183365157|41.042183365157|41.042183365157|41.042183365157|41.042183365157|41.004159147795|40.704066152105|40.10618513903|39.976600535396|39.976600535396|39.976600535396|39.976600535396|39.976600535396|39.976600535396|39.976600535396|39.976600535396||39.976600535396|39.976600535396|39.976600535396|39.976600535396|39.976600535396|39.809000950923|39.479998674515|39.075491660184|39.075491660184|39.075491660184|39.075491660184|39.048322405359|38.598133844293|37.967927714362|37.099363932095|37.011516183705|36.603906836875|35.836006816634|-34.890072610412|-34.890072610412|-34.890072610412|-34.890072610412|-35.20760416564|-35.20760416564|-35.20760416564|-35.348447953955|-35.511055170285|-35.511055170285|-35.511055170285|-36.101173174367|-36.490191525868|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442||-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-36.716639691442|-37.170050681189|-37.170050681189|-37.464502613363|-37.90153956094|-37.90153956094|-37.90153956094|-38.625851485938|-38.625851485938|-38.921500998305|-38.960555639053|-39.106172974667|-39.235098372225|-39.235098372225|-39.235098372225|-39.235098372225|-39.235098372225|-39.235098372225|-39.235098372225|-39.235098372225|-39.235098372225||-40.291914855944|-40.291914855944|-40.291914855944|-40.291914855944|-41.243792334648|-41.343659073614|37.431702559182|37.431702559182|37.431702559182|36.155781367299|36.093137834402|36.093137834402|36.093137834402|36.093137834402|35.684043352176|35.676978130066|35.676978130066|35.676978130066|35.676978130066|35.676978130066|35.676978130066|35.676978130066|35.676978130066|35.676978130066||35.676978130066|35.676978130066|35.676978130066|35.396815529053|35.396815529053|35.396815529053|35.396815529053|35.396815529053|35.396815529053||35.396815529053|35.396815529053|35.396815529053|35.396815529053||35.396815529053|35.396815529053|35.396815529053|35.396815529053|35.112019475505|34.497798849262|34.261997356588|33.705554898772|33.053947378302|33.033829504808|32.304813816106|31.969136697561|31.969136697561|31.969136697561|31.969136697561|31.969136697561|31.814039528933|30.674488611317|29.90190025624|29.90190025624|29.388919618919||29.388919618919|29.388919618919|29.388919618919|29.388919618919|29.388919618919|29.388919618919|29.388919618919|28.404663702526|28.404663702526|28.404663702526|28.102403478135|27.958781909401|27.705533650989|27.705533650989|27.483925876214|26.184362368665|25.639846966093|-27.406114481328|-27.406114481328|-27.551238058274|-28.806877431727|-28.806877431727|-28.806877431727|-28.806877431727|26.109364790617|26.109364790617|26.109364790617|26.109364790617|26.109364790617|26.109364790617|26.109364790617|26.109364790617|25.552070929936|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|-28.206796616747|25.560939975603|25.560939975603|25.560939975603|25.560939975603|25.560939975603|25.560939975603|25.560939975603|25.560939975603|25.560939975603||-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-28.617748829658|-29.473054882481|-29.616726447691|-29.761363719955|-30.008169098757|-30.008169098757|-30.008169098757|-30.008169098757|-30.008169098757|-30.008169098757|-30.008169098757
00530|16662|/equities/monolithic-power|R1000GROWTH||784.97333292755|784.97333292755|784.97333292755|782.61065244446|777.99599403551|767.09941381007||764.83931449817|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134||760.68006728134|739.40787233734|735.30425613779|735.30425613779|732.7002924643|708.07255328607|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462||695.38518921462|695.38518921462|695.38518921462|682.6118360794|675.42158829243|669.31612500476|669.31612500476|662.03733602417|645.40436989019|645.40436989019|645.40436989019|645.40436989019|645.40436989019|645.40436989019|645.40436989019|634.07153973259|615.72945536152|612.34264166713|612.34264166713|612.34264166713|600.63101813926|-664.49162620694|-664.49162620694|-664.49162620694|-664.49162620694|-675.44457016157|-695.18647851069|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-716.99790271979|-716.99790271979|-717.5394550348|-735.14475988402||-735.14475988402|-735.14475988402|-738.3287740005|-738.3287740005|-738.3287740005|-738.3287740005|-738.3287740005|-738.3287740005|-769.90725594239|683.92710792939|683.92710792939|683.92710792939|683.92710792939|683.92710792939|683.92710792939|683.92710792939|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338||667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|636.92845428405|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|579.78629608696|567.57306078348|-620.86733493499|-620.86733493499|-620.86733493499||-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-638.47843530103|590.84754071253||590.84754071253|590.84754071253|590.63282993124|590.56093124709||590.56093124709|590.56093124709|590.56093124709|590.56093124709|590.56093124709|590.56093124709|578.96439599286|560.25569756043|550.58298738811|542.1533518722|530.17786438491|520.67237888471|519.41708073236|513.20974864516|513.20974864516|513.20974864516|513.20974864516|513.20974864516|503.36173768867|503.36173768867|503.36173768867||501.89248048849|497.98513532651|497.98513532651|494.41820629225|494.41820629225|494.41820629225|478.27576984947|452.4419632442|440.87976182297|440.87976182297|440.87976182297|440.87976182297|435.03085277694|431.93372374792|410.2113701637|386.44986394329|-452.56811215649|-452.56811215649|-456.08068675211|-457.08850487577|-457.08850487577|-469.11610479545|-469.11610479545|-484.62902058706|-500.97224075646|452.1943379315|452.1943379315|452.1943379315|452.1943379315|452.1943379315|449.16593646035|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-491.03902055975|-492.91780177483|-494.59151123641|-494.59151123641|-495.71834615732|-509.57457504774|-509.57457504774|-519.53117625476|-524.63203035197|-530.6034756325|-532.0794369007|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283||-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-539.08436654283|-551.24943620048|-569.25160303471|-572.87127163279|-572.87127163279|-572.87127163279|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683|-586.8151240683
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||70.99647214852|-75.686613083349|-75.686613083349|-76.638459524034|-77.57273243149|-77.719149994407||-78.030739429937|-78.030739429937|-78.030739429937|-78.030739429937|-78.030739429937|-78.030739429937|-78.351842289942|-78.351842289942|-78.351842289942|-78.351842289942||-78.366487482938|-78.669987550215|-80.19387612391|-81.282049373351|-81.282049373351|-81.282049373351|-81.486162189601|-81.645179329049|-83.050197982933|-83.893750210556|-83.893750210556|-83.893750210556|-84.909729237858|-85.534692812301|-87.380773809593|-90.024190137829||85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|84.347785782184|84.347785782184|84.347785782184|84.347785782184|84.347785782184|84.347785782184|83.067822617712|-92.337072221746|-92.337072221746|-92.337072221746|-92.337072221746|-92.337072221746|-93.267582619974|-94.547869696428|-95.38763238568|-98.195701616548|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771||89.734804632771|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|83.75148117514|81.948992934879|81.948992934879|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828||81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|80.959985276821|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.251945647971||-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-87.303140173771|-89.177379937545|83.358297563363||83.358297563363|83.358297563363|82.698181173664|82.698181173664||82.698181173664|82.698181173664|82.698181173664|82.698181173664|82.505484710647|82.02010375594|82.02010375594|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.552970075545|79.552970075545|79.107376086782||79.107376086782|77.965417636843|77.169357049699|77.092800388605|77.092800388605|77.092800388605|75.613501930535|72.868640688062|72.487103968859|71.792289935513|71.792289935513|71.513935736996|70.433261319644|69.998066607058|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-79.58278120287|-79.740868867853|-80.103745899177|-82.811937395706|76.226066203873|76.226066203873|76.226066203873|76.226066203873|76.226066203873|76.226066203873|76.226066203873|75.140633472646|73.88944204723|-80.635530222966|-80.635530222966|-80.638368965866|-80.823186213972|-80.9258164398|-80.9258164398|-80.9258164398|-81.745077874056|-82.564022039695|-83.120560089001|-83.862238275202|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|-83.144394320022|-83.144394320022||-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-84.095994757028|-85.289997311005|-85.733332549608|-85.874607217504|-85.874607217504|-87.256234208956|-87.411955800339|-87.411955800339|-87.741620980683|-88.196520870464|-88.302800780686|-89.348257811375|-89.348257811375|-89.348257811375|-89.348257811375
00532|101887|/equities/paycom-soft|R1000GROWTH||-149.2009270215|-149.2009270215|-149.2009270215|-149.95880556371|-151.6429050263|-152.35176550638||-153.43281201914|-153.43281201914|-153.43281201914|-153.55312548296|-153.66077209569|-153.66077209569|-155.82974005913|-156.32738764194|-156.32738764194|-156.32738764194||-156.32738764194|-156.32738764194|-156.32738764194|-157.12047028439|-158.89527997726|-158.89527997726|-160.0275398863|-161.02059180346|-161.19009661241|-162.49789380545|-163.62427806319|-163.77261669836|-167.90791334268|-174.91712457998|-179.24736406917|-183.45588008689||-185.86047714869|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-191.29794758547|-199.83870953624|-199.83870953624|-199.83870953624|-199.83870953624|-199.83870953624|-199.91436096194|-199.91436096194|-199.91436096194|-199.91436096194|-201.52790171309|-204.27016901091|-206.37852217439|191.23847405702|191.23847405702|191.23847405702|191.23847405702|191.23847405702|187.50128936105|187.50128936105|187.50128936105|187.50128936105|187.50128936105|187.50128936105||187.50128936105|182.93199072207|180.22908373085|180.22908373085|180.22908373085|180.22908373085|177.39816506933|176.67266122293|176.67266122293|-191.25202246287|-191.25202246287|-191.25202246287|-191.25202246287|-191.25202246287|-191.25202246287|-191.25202246287|-191.25202246287|-191.25202246287|-197.28002750187|-199.11078444354|-199.71207475752|-199.71207475752|-199.71207475752|-199.71207475752|-200.81230131885|-201.72639175809|-202.99887610979|-205.71252784861||-205.71252784861|-205.71252784861|-205.71252784861|-205.71252784861|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|-208.17529591993|192.46395226108||192.46395226108|192.46395226108|192.46395226108|192.46395226108|192.46395226108|192.46395226108|192.46395226108|192.46395226108|192.46395226108||192.46395226108|191.25579114078|190.11170752974|188.86670250917||188.86670250917|188.11336742639|188.11336742639|188.11336742639|183.05540716647|182.68736133457|182.68736133457|172.60568173595|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-197.42224946296|-199.15749597854|-200.76332611846||-203.66481171501|-203.84647973363|-203.84647973363|-203.84647973363|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-204.36660744755|-263.93166993096|-263.93166993096|-267.34713695264|-273.44792713298|-277.81658176994|-281.45663372793|-281.45663372793|257.84234483559|257.84234483559|257.84234483559|257.84234483559|257.84234483559|257.84234483559|257.84234483559|257.84234483559|257.84234483559|251.68754087906|-272.87819432651|-272.87819432651|-272.87819432651|-272.87819432651|-272.87819432651|-272.87819432651|-272.87819432651|-272.87819432651|-272.87819432651|-275.41015529008|-278.92958809901|-282.82286725628|-290.85631680915|-290.85631680915|-292.89868466533|-296.23964433843|-298.96266397032|-299.00157752074|-303.01451253932|-304.75669850289|-307.09160687061|-307.1828485764|-308.36199580916|-308.36199580916||-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-308.36199580916|-314.5399823905|-318.968871832|-322.70708354326|-324.54897947678|-326.02220864173|-326.35523080689|-327.12967797099|-327.12967797099|-332.55713696809|-335.59182278681|-340.04481503222|-359.4987351812|345.79165783474|345.79165783474|341.76906141252
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||169.79536498656|168.29449304357|168.29449304357|168.29449304357|166.62666229424|165.33674621799||165.33674621799|164.95804511417|164.78369563731|164.78369563731|162.70810491412|160.11118848422|157.79446239051|157.65134153959|154.89377033044|153.60492506877||-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411||-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-162.21742098411|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327||-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.30822968327|-163.37046946816|-163.37046946816|-163.47645777962|-163.47645777962|-163.47645777962|-163.47645777962|-164.75273449444|154.61668021497|154.61668021497|154.61668021497|154.61668021497|-164.21477175232||-164.21477175232|-164.21477175232|-164.21477175232|-165.49030357463|-166.50811233634|-166.83151753869|-167.46001406209|-168.52668646195|-169.097502795|-169.097502795|-170.56777857756|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.17940254576|-171.79684491033|-172.52510118346|-174.29333209837||-175.68757792267|-175.68757792267|-175.68757792267|-175.68757792267|-175.68757792267|-177.75397672425|-178.32057921987|-178.32057921987|-179.01953768842||-180.20948489631|-180.87388021112|-181.1811655819|-181.1811655819||-181.1811655819|-181.1811655819|-181.59339600412|-181.59339600412|-181.59339600412|-181.59339600412|-181.8125294914|-181.8125294914|-182.40343376407|-182.40343376407|-182.40343376407|-182.40343376407|-182.40343376407|-182.40343376407|171.96047056914|171.96047056914|170.90026599831|170.27668308623|169.33803902078|168.24369407496|168.24369407496||165.48410686741|164.9434488536|164.56966169687|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|164.55547333165|161.30052100734|159.0939135189|159.0157371754|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904|157.35644414904||157.26103589802|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|156.42879866184|153.98455821227|153.98455821227|153.98455821227|152.35889918554|152.35889918554|152.35889918554|152.35889918554|151.87795461697
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||208.15289382427|205.20890996976|-219.26518652224|-219.26518652224|-219.26518652224|-219.26518652224||-220.21326639678|-221.84056305914|-223.43387557696|-223.43387557696|-223.43387557696|-223.43387557696|-225.17040862003|-225.17040862003|-225.17040862003|-225.17040862003||-225.17040862003|-225.17040862003|-225.66989388906|-228.07934082437|-228.07934082437|-228.07934082437|-229.79517253776|-229.79517253776|-229.79517253776|-229.79517253776|-229.79517253776|-233.42879363055|-234.24977568515|-237.1219762048|-237.84663615854|-240.45716050568||-240.45716050568|-240.45716050568|-241.42658819316|-241.42658819316|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-242.69865155323|-244.49488624051|-246.06293088545|-249.36602763721|-250.22170066379|-254.42907167981|-254.42907167981|-255.18020233464|-255.18020233464|-255.18020233464|-257.75611352205|-258.7106866757|243.14098344202|243.14098344202||243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|243.14098344202|240.31885428291|237.45428864009|234.8245452187|234.8245452187|233.47678511197|233.47678511197|233.47678511197|230.02698074507|229.36414693382|228.94849791556|224.30388402971|221.69301549806|221.69301549806||221.69301549806|221.69301549806|213.98223645835|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-228.1943130447||-230.25667552614|-230.25667552614|-233.80105474027|219.68954558698|219.68954558698|219.68954558698|219.68954558698|219.68954558698|219.68954558698||219.68954558698|219.68954558698|218.15507693123|216.46092345793||216.34145738507|216.34145738507|216.34145738507|216.34145738507|216.34145738507|216.34145738507|216.34145738507|208.38717907694|205.14241651724|203.98879935157|203.33877811101|203.33877811101|203.33877811101|201.67781966001|201.67781966001|199.82257400917|199.22641161252|199.22641161252|196.95698983347|196.95698983347|194.13277072018||193.58530191918|190.42758003363|187.85425275796|187.85425275796|186.18083714371|184.99815187328|181.59300030462|181.53315181848|181.53315181848|181.53315181848|181.53315181848|179.56461737019|178.149567735|175.97785222509|-192.86857400732|-192.86857400732|-193.90805790548|-193.90805790548|-197.490556126|-197.490556126|-197.490556126|-198.70111764552|-198.70111764552|-200.77735131187|-203.98150203407|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-208.19854856026|-212.27533176753|-212.48127376533|-212.48127376533|-212.48127376533|-212.48127376533|-212.48127376533|-215.10863083707|-220.08847945384|-221.40553181097|-223.28614608364|-226.47495643014|-226.47495643014|-226.47495643014|-226.47495643014|-226.47495643014|-226.96161727237|215.17334253051|215.17334253051|215.17334253051||215.17334253051|215.17334253051|215.17334253051|213.05924692924|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-226.23215408276|-228.57572682644|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|217.94471557368|217.94471557368|217.94471557368|217.94471557368
00535|8362|/equities/teradyne-inc|R1000GROWTH||145.17205052267|145.17205052267|144.93950997337|143.45111890352|141.97012716439|139.65624328352||138.75749562291|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069||137.28207638069|137.25964595561|137.25964595561|137.25964595561|137.25964595561|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225||132.27744160111|131.63779548872|131.63779548872|129.33477554573|127.78253089337|123.27364085944|122.92349120016|121.06888104407|116.89769639934|115.0601659347|113.77907197226|112.02368576456|112.02368576456|112.02368576456|110.85548477624|109.66609319553|106.98672960827|106.98672960827|106.98672960827|105.45414329712|101.94349009399|96.690546108667|-107.12702725723|-107.12702725723|-107.12702725723|-108.14892592247|-110.6910219702|-112.83141819999|-114.57546358159|-115.40979420576|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406||104.35795480941|102.79277975857|102.79277975857|102.79277975857|102.79277975857|101.81697912017|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|98.53669397189|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514||-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.40320444744|-106.67916839036|104.19000430271|104.19000430271|104.19000430271|104.19000430271|104.19000430271|102.78556225217|102.66562326657|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049||-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-109.75378114826|104.12046542735||104.12046542735|104.12046542735|103.79357608789|102.47897215943||100.34608026191|99.174380680416|98.955082076683|98.955082076683|97.373990969764|97.373990969764|94.623880974569|90.507090904225|90.2623199378|88.634802067119|87.929554006249|87.929554006249|87.929554006249|87.929554006249|87.929554006249|87.929554006249|87.929554006249|87.929554006249|86.833365133025|86.833365133025|86.833365133025||86.833365133025|86.487857721737|86.487857721737|84.939840844926|84.589865029663|84.589865029663|83.060183539226|-90.374960336703|-90.374960336703|-90.374960336703|-90.374960336703|-90.374960336703|-90.374960336703|-90.374960336703|-90.374960336703|-90.374960336703|-91.535583506709|-91.689470091005|-92.829136520117|-96.255153503119|-97.119335004686|-98.807039284043|-99.524489534488|-100.31554575826|-101.99949233693|-102.44221801407|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-102.96054586429|-103.34928547917|-103.34928547917|-103.73501179099|-103.73501179099|-103.73501179099|-104.11889915863|-106.13368183153|-106.15956450587|-107.32345232573|-108.12883710427|-108.43426544979|-109.01372890395|-109.01372890395|-109.01372890395||-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.01372890395|-109.95941818999|-111.3243574439|-112.43764634399|-112.43764634399|-112.43764634399|-115.03274695314|-115.03274695314|-115.03274695314|-116.45204763993|-116.45204763993|-116.45204763993|-117.84782823571|108.91694904265|108.91694904265|108.91694904265
00536|16924|/equities/plug-power|R1000GROWTH||2.5185162758255|2.313573596149|-2.815791149539|-2.815791149539|-2.815791149539|-2.815791149539||-2.815791149539|-2.815791149539|-2.8786569520304|-2.9481506633918|-2.9481506633918|-2.9481506633918|-2.9698155735943|-2.9698155735943|-3.0664617590344|-3.1882909064201||-3.2881008921627|-3.3434454929568|-3.4510505079933|-3.5822784105615|-3.6335226110563|-3.6335226110563|-3.6955307779428|-3.7456785106788|-3.7646429035542|-3.9037700199946|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557||3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|2.2246674375831|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.9410723231785|-2.9410723231785|-2.9410723231785|-3.1243783473958|-3.1243783473958|-3.1243783473958|-3.2554203404309|-3.3285225776966|-3.3772473498777|-3.3947193274448|-3.5457992961617|-3.6153324765862|-3.7575917423766|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104||3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|2.8265151643878|2.6946113533582|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.2239887220805|-4.4444318593812|-4.6499688428058|3.4124189362263||3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.125465537148|2.6232949771674|2.4799726758358|2.4799726758358|2.4799726758358|2.4799726758358|2.3077471956012|-3.4762915430086|-3.4762915430086|-3.4762915430086|-3.8442128695401|-4.2018586835764||-4.5923874335711|-4.7492528709245|3.728743233523|3.728743233523|3.728743233523|3.728743233523|3.728743233523|3.728743233523|3.728743233523||3.728743233523|3.728743233523|3.728743233523|3.591381274154||3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583|3.4072589320415|3.4072589320415|3.4072589320415|3.4072589320415|3.4072589320415|3.4072589320415|3.4072589320415|3.4072589320415|-4.6843289481367|-4.6843289481367|-4.6843289481367|-4.6843289481367|-4.6843289481367|-4.803143221666||-5.025436951639|-5.2599298180493|-5.3898370689774|-5.3898370689774|-5.3898370689774|-5.3898370689774|-5.3898370689774|-5.3898370689774|-5.6953743902207|-7.0747796595164|-7.0747796595164|-7.0747796595164|-7.0747796595164|-7.0747796595164|-7.0747796595164|-7.0747796595164|-7.2186995678553|-7.2704994075175|-7.4934247565502|-7.4934247565502|-7.4934247565502|-7.4934247565502|-7.4934247565502|-7.837249498923|6.1066054096501|6.1066054096501|6.1066054096501|-7.6674207406517|-7.6674207406517|-7.6674207406517|-7.6674207406517|-7.6674207406517|-7.6674207406517|-7.6674207406517|-7.6674207406517|-7.7268562269736|-7.9440070470758|-8.5144521219407|-8.7147240398405|-8.7147240398405|-8.7147240398405|-8.7147240398405|-8.7807823549904|-8.828646992224|-9.0340522379539|-9.3019037000114|-9.3019037000114|-9.3019037000114|-9.3019037000114|-9.3019037000114|-9.3019037000114|-9.3019037000114|-9.3019037000114|-9.4293376065817|-9.515375121603|-9.7555941248313|-9.7555941248313||-9.7555941248313|-9.7555941248313|-9.7555941248313|-9.7555941248313|-9.7555941248313|-9.7555941248313|-9.7788603994995|-10.112622443587|-10.449707987913|-10.449707987913|-10.449707987913|-10.449707987913|-10.813564833677|-11.19902616409|-11.19902616409|-11.19902616409|-11.706362680898|-12.740571462944|-12.740571462944|11.036956426488|11.036956426488|11.036956426488|11.036956426488|11.036956426488|11.036956426488|11.036956426488
00537|1130930|/equities/avantor-inc|R1000GROWTH||-22.211423576032|-22.211423576032|-22.211423576032|-22.225900728002|-22.225900728002|-22.225900728002||-22.225900728002|-22.225900728002|-22.698500825845|-22.893333543101|-22.95046726441|-22.95046726441|-22.95046726441|-22.95046726441|-22.95046726441|-22.95046726441||-23.259963207506|-23.277459229653|-23.480510488291|-23.727789312755|-24.069488744112|-24.469986522829|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.858995216787|-25.332494702273||-25.5836058351|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-26.010646358924|-26.010646358924|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023||24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.469759941939|24.149178717802|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|23.746917959849|23.615464153996|23.436626795387|23.26486394522|22.856792848611|22.84282569676|22.651835968825|22.651835968825|22.466901623245|22.402667826012|22.38351919209|22.157061304398|22.157061304398||22.157061304398|22.157061304398|22.039493574241|22.039493574241|22.039493574241|22.039493574241|22.039493574241|22.039493574241|21.867770103988|21.692244216664|21.556322840153|21.556322840153|21.556322840153|21.556322840153|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.434351165459|-23.434351165459|21.392862748705||21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705||21.392862748705|21.392862748705|21.327347278156|21.149274719598||21.065582792894|20.87136592705|20.87136592705|20.666518103624|20.57918737944|20.414631298472|20.359289623289|19.507277806782|19.507277806782|19.507277806782|19.507277806782|19.507277806782|19.507277806782|19.507277806782|19.507277806782|19.43919821159|19.28771994264|19.131633362848|18.580704249362|18.568004649458|18.555005119441||18.330005908672|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-19.835288641359|-20.076960507619|-20.076960507619|-21.211383309694|-21.211383309694|-21.211383309694|-21.844070089467|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|20.288454631995|-21.784354564568|-21.784354564568|-21.784354564568|-21.784354564568|-21.826783680276|-22.105869848812|-22.3581886107|-22.756616168557||-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.756616168557|-22.931153609508|-22.931153609508|-22.931153609508|-23.281003239148|-23.366270762894|-23.366270762894|-23.480951134331|-23.480951134331|-23.778642203051|21.097438582294
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||61.640892449025|60.625972050902|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497||-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497||-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-66.003254236654|-66.003254236654|-66.003254236654|-66.003254236654|-66.003254236654|-66.816762517356|62.511094764186|62.511094764186|62.511094764186|62.511094764186||62.511094764186|62.511094764186|62.511094764186|62.511094764186|61.905881355551|61.816256943427|61.816256943427|61.816256943427|61.583881698304|61.583881698304|61.583881698304|60.513199208239|59.791332004313|59.444812719296|58.585901410791|57.57939306084|57.57939306084|57.57939306084|57.57939306084|56.871823902303|55.499742105465|53.63034839416|-57.727636213503|-57.727636213503|-57.727636213503|-57.727636213503|-58.224596097957|-58.679551525128|-58.742002084533|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689||55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.447292423682|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.764368591558|-57.764368591558|-57.792128363081|-57.792128363081||-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236||54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236||54.499729005236|54.499729005236|54.166365985228|53.754018337808||53.416638447183|53.416638447183|53.416638447183|53.416638447183|53.416638447183|53.416638447183|53.125706647654|52.423811874298|52.423811874298|52.423811874298|52.349788199429|50.200667406017|50.200667406017|50.039084731137|50.039084731137|50.039084731137|50.039084731137|50.039084731137|50.039084731137|50.039084731137|50.039084731137||50.039084731137|50.039084731137|50.039084731137|49.386763372461|48.970200303209|48.970200303209|48.93522299993|47.26413514071|47.173013230753|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-51.37222477873|-52.290277139147|-52.290277139147|-53.290861809474|-53.428100365452|-53.428100365452|-54.892334799029|-56.230372804246|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.318954992196|-57.475505139983|-58.137042878778|-58.137042878778|-59.000606670683|-59.000606670683|54.725635087967|54.725635087967|54.725635087967|54.725635087967|54.412565384075|54.412565384075|54.412565384075|54.412565384075||54.412565384075|54.010628975945|53.236810778597|-57.133470167993|-57.133470167993|-57.133470167993|-57.133470167993|-57.133470167993|-57.133470167993|-57.133470167993|-57.133470167993|-57.653855233588|-59.188727808438|-59.438029872535|-59.586147369129|-59.586147369129|-60.087108255738|55.774086880931|55.774086880931|55.774086880931|55.774086880931|55.774086880931|55.774086880931|55.774086880931|55.42620629762|54.243006276801
00539|1008759|/equities/carvana|R1000GROWTH||111.98013334497|109.15403864366|109.11337918686|107.07841220311|107.07841220311|107.07841220311||107.07841220311|107.07841220311|107.07841220311|107.07841220311|107.07841220311|106.42990700858|101.85433893355|96.742043496864|-116.57601444093|-116.57601444093||-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-118.04402739726|-118.04402739726|-121.90247395846|-121.90247395846|-124.69190484521||107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|101.69633210905|99.346479985534|70.943194538885|70.943194538885|70.943194538885|65.829662277228|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-86.985209206775|-91.12078934691|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824||75.814975757824|75.814975757824|75.814975757824|73.509528711357|71.28426297275|71.28426297275|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|65.193222649994|65.193222649994|65.193222649994|65.193222649994|61.973168938362|61.479683714398|61.479683714398|61.22569913918|58.182983187175|58.182983187175|45.026970567476|45.026970567476|45.026970567476||45.026970567476|45.026970567476|45.026970567476|45.026970567476|45.026970567476|41.863855245125|39.685396912376|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-52.494400524953||-55.489332755251|-55.620926733197|-56.616583156786|-58.104237927854|-58.104237927854|-58.104237927854|-58.104237927854|-59.102245319618|47.20756726998||47.20756726998|47.20756726998|47.20756726998|47.20756726998||47.20756726998|47.20756726998|47.20756726998|47.20756726998|40.526030919484|39.378111306751|37.972922899022|31.502136656194|31.131478303381|31.131478303381|31.131478303381|31.131478303381|31.131478303381|31.131478303381|31.131478303381|26.631999853637|26.631999853637|26.631999853637|26.201311878663|26.201311878663|26.201311878663||26.201311878663|26.201311878663|26.201311878663|26.201311878663|26.201311878663|26.201311878663|26.012624402118|26.012624402118|26.012624402118|26.012624402118|26.012624402118|24.776006534444|24.359590727212|-32.528268621547|-32.528268621547|-32.528268621547|-34.192520033633|-35.488911402794|-36.399624361564|-37.244581873736|-38.17286902834|-39.491482727923|-39.491482727923|-39.6508705276|-40.944578609836|-41.981196997312|-43.442557914938|-43.442557914938|-43.892336112355|-44.944683743952|-46.182934197245|-46.182934197245|-46.182934197245|-46.182934197245|-46.182934197245|-47.970481669967|-48.494423535206|-51.044679548648|-51.044679548648|-51.044679548648|-51.500086822514|-51.500086822514|-53.56398629083|41.425846918752|41.425846918752|41.425846918752|41.425846918752|41.425846918752|41.425846918752|41.175385007516|40.499805650171|40.499805650171|39.497652363077|39.497652363077|39.497652363077|39.497652363077|39.497652363077||39.497652363077|37.791840578996|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686|36.944273916686
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||323.71966751116|322.52870907273|316.84736862331|316.84736862331|316.84736862331|316.84736862331||316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331||316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331||316.84736862331|316.01151445342|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|312.15007475951|308.94648233098|307.13331546433|304.31511369952|299.06133769498|299.06133769498|299.06133769498|299.06133769498|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|287.80003657132|287.80003657132|287.80003657132|287.80003657132|287.80003657132||287.80003657132|287.80003657132|287.80003657132|287.80003657132|287.80003657132|287.21969938046|283.24132654144|279.5701001692|279.34620810087|277.633362082|277.633362082|275.52374174617|275.52374174617|275.52374174617|275.52374174617|275.52374174617|274.70881644621|274.70881644621|274.70881644621|272.19249304875|272.19249304875|272.19249304875|271.3833249776|271.3833249776|269.99340965665|268.47546548221|262.11328643531|259.76922136142||259.76922136142|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|253.16357447662|243.37574046382|243.37574046382|241.68388158225|241.51695839366|241.51695839366|241.51695839366|240.40549507211|240.40549507211|236.10555225026|234.7339455884|234.43141408915|234.43141408915||234.43141408915|233.86649094092|233.86649094092|233.61388090006|233.61388090006|233.61388090006|233.61388090006|233.61388090006|233.61388090006||233.61388090006|233.03001024536|233.03001024536|231.71029750299||231.52838062127|229.62708795158|229.46171373899|229.46171373899|227.54357183835|227.22284245673|227.22284245673|227.22284245673|227.22284245673|226.2364900927|223.65637147209|220.61817359067|220.61817359067|218.17797214827|216.31135190683|215.62618529242|215.62618529242|215.62618529242|215.62618529242|215.62618529242|215.62618529242||215.39353738275|215.27504502896|214.98653696352|214.98653696352|214.59588684831|214.43485618856|214.43485618856|210.6037230627|209.2894108181|207.2065705596|205.53480204593|200.90484427359|200.81782318647|200.60091502463|196.5487928103|189.78865874592|-201.35813190951|-201.35813190951|-201.35813190951|-202.13574026267|-202.13574026267|-203.94421342391|-204.91439854854|-206.00210780295|-210.80005708439|-218.14989880172|196.63449296263|196.63449296263|196.63449296263|196.63449296263|196.63449296263|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.11040994675|-210.16545912459|-211.28823716883|-211.28823716883|-211.28823716883|198.37236016311|198.37236016311|198.37236016311|198.37236016311|198.37236016311|198.37236016311|198.37236016311|197.41762026722|196.10915071837|196.10915071837|196.10915071837|196.10915071837||196.10915071837|196.10915071837|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|196.07263941741|194.71752518754|194.71752518754|193.94947019264|191.21274445504|190.77693719831|190.32104248434
00541|41236|/equities/ringcentral-inc|R1000GROWTH||26.984300416009|-30.400684644779|-30.400684644779|-30.400684644779|-30.400684644779|-30.400684644779||-30.400684644779|-30.400684644779|-30.400684644779|-30.400684644779|-30.400684644779|-30.400684644779|-30.949648541433|-31.114257109976|-31.114257109976|-31.114257109976||-31.528063629309|-32.349514376499|-32.494461257566|-34.284123322819|-36.782560157008|-36.782560157008|-37.286732990683|-37.330647414918|-37.330647414918|-37.330647414918|-37.330647414918|-37.330647414918|-37.330647414918|-37.480163302681|-37.568237002979|-37.767699163502||-37.767699163502|-38.21966777173|34.605696204805|34.605696204805|34.605696204805|34.605696204805|34.605696204805|34.605696204805|33.930217852751|32.978020048318|32.137244065799|31.514160615645|30.500734627734|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-32.471362521706|-33.072069515186|-33.418964665684|-34.019684042702|-34.599926434369|-35.099084070889|-35.815859153044|-35.815859153044|-35.815859153044|-35.815859153044|-35.914567658384|32.718951833286|32.718951833286|32.718951833286|32.718951833286||32.718951833286|32.718951833286|32.718951833286|32.718951833286|32.718951833286|32.718951833286|32.371104567299|32.371104567299|32.371104567299|32.371104567299|32.371104567299|32.371104567299|32.258173564021|32.011857565845|31.495398160048|29.352108659819|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263|-34.465976895263||-35.219011778334|-35.219011778334|-35.219011778334|-35.219011778334|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.228816036966|31.630019298954|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727||-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.478842715118|31.079826992272||31.079826992272|31.079826992272|30.592883712184|30.221559769722||29.718713833775|29.718713833775|29.718713833775|29.718713833775|28.360104112588|28.302649427297|28.302649427297|27.942681850923|27.942681850923|27.942681850923|27.942681850923|27.641313091398|27.102292183904|26.487194366254|26.487194366254|25.61021256779|25.61021256779|25.61021256779|25.521508376615|25.521508376615|25.521508376615||25.521508376615|25.521508376615|25.521508376615|25.067754817028|25.015925083654|25.015925083654|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.333854864771|-30.022017265619|-30.219796826076|-30.219796826076|-30.219796826076|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-32.217487299765|-32.217487299765|-32.658875531979|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662||-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-33.299257110715|-33.299257110715|-33.299257110715|-33.299257110715|-34.526674508122|-35.648527303302|-35.963414791517|-36.633494407262|-37.256104184881|-37.265670990166|-40.045191260639|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109
00542|16943|/equities/pool-corp|R1000GROWTH||297.39805986758|-322.16275285355|-322.16275285355|-325.44833432652|-325.44833432652|-325.44833432652||-327.69537927284|-332.6956816953|-335.96771910915|-339.00497334013|-339.65500272656|-342.50387842285|-343.00875136176|-358.63180201484|-358.63180201484|-358.97060609342||-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-367.72896553464|-377.71439760468|-379.26809993447|-379.26809993447|-379.26809993447|-379.26809993447|-379.26809993447|-379.26809993447|-386.31956816449||-388.37589140015|-388.37589140015|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-393.60347962733|-398.37829489571|-398.93033064584|-404.40882288061|-404.40882288061|-410.0142435083|-414.16970592176|389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117||389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|380.18093408594|378.11659234375|373.97287488878|372.18208361665|366.62303398225|366.62303398225|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486||-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-400.08308968515|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623||-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-405.66827263297|378.19801899319||378.19801899319|378.19801899319|376.02918621042|371.57158148001||367.35287922963|365.94653647856|363.73609440543|363.42074047435|360.32034975644|360.32034975644|351.72705487804|336.49664322422|336.49664322422|336.49664322422|336.49664322422|336.49664322422|336.41302677311|331.3617774606|331.3617774606|331.35018154301|331.35018154301|331.35018154301|331.35018154301|331.35018154301|331.35018154301||330.56186756732|325.94310447325|325.94310447325|325.94310447325|325.94310447325|325.94310447325|317.82844365029|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-348.85634800512|-349.71335767324|-349.71335767324|-353.51541152061|-356.23323922754|-359.21476248313|-359.21476248313|-359.36918426673|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-364.18256985546|-364.94007354396|-364.94007354396|-364.94007354396|-364.94007354396|-364.94007354396|-364.94007354396|-368.38814222169|-369.21030729273|-369.21030729273|-369.21030729273|-369.21030729273|-371.49587328332|-371.49587328332|-371.49587328332|-371.49587328332|-371.9730206468|-371.9730206468|-371.9730206468|-371.9730206468|-375.81352578824|-375.81352578824||-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-389.02225453793|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052
00543|16942|/equities/insulet-corp|R1000GROWTH||189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928||189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|188.89812289725|187.42958377743|185.95286225108|183.60901778304|180.29850912273||180.29850912273|180.29850912273|179.6181453089|179.21803234463|178.05448011165|172.50386740108|170.35570251083|170.35570251083|168.20632544199|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767||-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|165.25733421024|165.25733421024|165.25733421024|165.25733421024|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-181.38008738298|-181.38008738298|-182.71709538322|-183.54432865732||-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-186.15786866737|-188.77263100493|-199.07014627311|-205.50646220721|-205.50646220721|-205.50646220721|-205.50646220721||-205.50646220721|-205.50646220721|-205.50646220721|-206.7672900257|-208.37604809442|-211.39046947622|-211.39046947622|-211.39046947622|-211.39046947622|-211.39046947622|-211.7306379642|-211.7306379642|-211.85904506466|-215.50938377138|-215.51248008523|-215.51248008523|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342||-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-220.78398949303|203.82638738149||203.82638738149|203.82638738149|203.82638738149|200.07543391644||197.62100876105|197.02601081279|194.56698033137|194.56698033137|190.71214530948|190.71214530948|190.71214530948|180.97308019006|178.09647849758|177.5429920115|177.5429920115|176.46815360289|176.46815360289|176.46815360289|176.46815360289|171.61078637559|171.61078637559|171.61078637559|168.18973731356|168.18973731356|167.95326952754||163.81420850554|160.37007511764|155.16283489498|153.80037261416|151.35409856051|151.35409856051|148.45399480627|140.13460075075|140.13460075075|140.13460075075|140.13460075075|140.13460075075|140.13460075075|140.13460075075|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.47031260795|-162.00284757953|-165.21715732098|-165.21715732098|-166.72072299851|-171.87969890053|-173.07966439387|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-181.73355615096|-183.77283369123|-189.95869664151|-193.29300677996|-195.90000139586|-197.60079772067|-202.38841245301|-202.38841245301|-202.38841245301|-204.05157722508|-206.52563586804|-207.35826482203|-207.35826482203|-207.35826482203||-207.35826482203|-207.35826482203|-207.35826482203|-207.35826482203|-207.35826482203|-210.03696091336|-212.84606798669|-219.3920162892|-220.79221987455|-225.12743838329|-231.02270171928|-233.33133832931|-240.1070376714|-248.76559907418|-249.8951051657|-254.30012193705|-258.20780448002|-258.20780448002|-271.02589118793|-281.67376547736|-282.53224172506|-285.6933202734|-287.55313851992|-293.59681508453|-297.67369034457|-297.83830585288
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||241.43352633373|239.60224205538|235.12415288868|232.92460265626|228.82400359566|226.49722119896||223.62080194252|221.5024750892|221.5024750892|221.5024750892|221.5024750892|217.21774558929|206.97416135898|200.62851017968|149.89973696541|149.89973696541||149.89973696541|149.89973696541|149.89973696541|148.10081840965|147.53938522839|143.67209625799|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442||-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-156.08064031587|-156.08064031587|-156.08064031587|-156.08064031587|-156.28848934159|-157.74721421119|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026||-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-160.01844689941|-160.01844689941|-161.24772026909|-161.612574899|-161.612574899|-161.612574899|-162.55749829291|-162.55749829291|-165.3783299446|-165.49961035927|-165.49961035927|-165.7235499828|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879||-168.25734519986|-168.56137212148|-178.58541248496|-179.87351383827|-183.76972483997|-183.76972483997|-183.76972483997|-186.04747072199|-187.11940353273|-187.11940353273|-188.82934197186|-191.21871618428|-193.52801231983|-196.37421041215|-196.37421041215|-199.68495862445|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178||180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178||180.25585961178|180.25585961178|176.66596163462|175.35551048595||172.90037863977|172.90037863977|172.90037863977|172.90037863977|170.67404708075|170.13505496713|170.13505496713|161.32362971733|161.32362971733|161.32362971733|161.32362971733|161.32362971733|157.67264721604|156.39497748387|156.39497748387|154.10486356071|154.10486356071|154.10486356071|154.10486356071|154.10486356071|154.10486356071||154.10486356071|154.10486356071|154.10486356071|154.10486356071|154.10486356071|154.10486356071|152.72734389097|152.30798117892|152.30798117892|152.30798117892|152.30798117892|152.30798117892|148.62053179494|148.10268693226|-165.58873909337|-165.58873909337|-165.58873909337|-168.84232669827|-168.84232669827|-173.99675704105|-176.89973058814|-178.34808790088|-178.34808790088|-178.59010210965|-180.69788499379|-182.28598685291|-185.3282992805|-185.3282992805|-185.3282992805|-185.3282992805|-187.39770307855|-187.39770307855|-187.39770307855|-187.39770307855|-187.39770307855|-187.39770307855|-189.7622222251|-189.7622222251|-189.7622222251|-189.7622222251|-189.7622222251|-189.7622222251|-189.7622222251|-192.73977993002|-193.89475364674|-198.42528491538|-200.03558895898|-204.51870402045|-212.16348465548|191.51120392423||191.51120392423|189.38129887292|189.38129887292|188.49504772502|188.32486164332|188.32486164332||188.32486164332|185.75651351347|182.93613212786|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-195.66679870891|-198.8103327465|-202.13188539081|-202.70301396823|-202.70301396823|-203.24668245819|-203.49187607795|-204.33201244641|-204.33201244641|-204.33201244641|-209.92279252265|190.50115164393|190.50115164393
00545|13978|/equities/entegris-inc.|R1000GROWTH||130.36572986079|130.36572986079|129.7469867648|128.4365094438|127.90614459414|127.42182146066||125.72813909312|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639||124.43806099639|124.23682298824|124.23682298824|124.23682298824|123.78814241804|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742||-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-137.09910509249|-140.64622838918|-142.546371862|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076||130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|128.8232393307|128.8232393307|128.8232393307|125.24415440498|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111||125.12329292111|121.74005508216|119.46005672649|116.98176118125|116.98176118125|115.71829224946|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.32936142306|112.01860381179|112.01860381179|108.71569560428|-119.28599628862|-119.28599628862|-119.28599628862||-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-120.70527272154|112.9649966973||112.9649966973|112.9649966973|112.85221902727|112.22080275084||110.85922163355|110.20161802664|110.20161802664|110.20161802664|109.31177947422|109.31177947422|107.04142260441|102.88630119837|101.26589135634|99.840436824018|97.919376249506|97.263323064426|97.263323064426|97.263323064426|97.263323064426|97.263323064426|97.263323064426|97.263323064426|95.674799013777|95.485335509692|95.263152193929||94.991278198228|94.991278198228|94.991278198228|93.736977183009|93.162471969022|91.94108137278|89.28647713295|84.358029944271|83.361833791568|-94.870437277692|-94.870437277692|-94.870437277692|-94.870437277692|-94.870437277692|-94.870437277692|-95.9215254594|-95.9215254594|-96.041698752631|-96.43160619867|-97.200007381412|-97.200007381412|-99.105286640561|-99.226710260617|90.172895276907|90.172895276907|90.172895276907|90.172895276907|90.172895276907|90.172895276907|90.172895276907|89.078628792104|88.196814499229|-96.711857161601|-96.711857161601|-96.711857161601|-96.711857161601|-96.711857161601|-96.711857161601|-96.711857161601|-96.711857161601|-96.711857161601|-97.142341121126|-98.165654800654|-98.252785821904|-98.252785821904|-99.649209283181|-99.976901238039|-100.74872800253|-100.88700677445|93.881637049378|93.881637049378|93.881637049378|93.881637049378|93.881637049378|93.881637049378|93.881637049378|93.881637049378||93.881637049378|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.08584333115|-102.84129042817|-103.8639337243|-105.91714792134|-106.14322079422|-106.58080067902|-109.36252602995|-109.36252602995|-109.36252602995|-110.03512377136|-110.03512377136|-110.90624909261|103.22950730124|103.22950730124|103.22950730124|103.22950730124
00546|17327|/equities/techne-corp|R1000GROWTH||71.558466570053|68.657016163042|-76.344858357726|-76.344858357726|-77.014947723237|-77.014947723237||-77.082199636587|-77.082199636587|-77.082199636587|-77.082199636587|-77.11216583902|-78.060246368849|-79.546959025555|-80.097627547124|-80.097627547124|-80.097627547124||-80.580139057216|-81.433212165895|-82.264122729901|-82.93945900616|-82.93945900616|-82.93945900616|-83.337175757984|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|77.50210331418|77.50210331418||77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|76.587616692405|75.029573187145|73.657299607895|71.381444500444|70.616326171555|70.092980142371|70.092980142371|70.092980142371|67.531643280206|66.463381008769|-67.802386768269|-67.802386768269|-67.802386768269|-67.802386768269|-67.855462078373|-67.855462078373|-67.855462078373|-67.855462078373|-67.855462078373|-69.965512598135|-70.664738907392|-72.540820296137|-73.350601118433|-73.350601118433|-73.350601118433|-73.350601118433|-73.350601118433|-73.350601118433|-73.700667400743|-73.979073652058|-74.152305532858|-74.949525268542||-74.949525268542|-74.949525268542|-75.02058220756|-76.830092121627|-77.790381406706|-78.048397174786|-78.048397174786|-78.152314107966|71.167339620204|71.167339620204|71.167339620204|71.167339620204|71.167339620204|71.167339620204|71.167339620204|69.398156812027|68.540106723855|68.540106723855|68.540106723855|68.540106723855|68.540106723855|67.476786452477|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631||-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-74.132974118635|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.645136674645|-76.545707314547|-77.735326630384||-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.914251811538|-80.395834294992|73.307183068534||73.307183068534|73.307183068534|72.614644785214|71.900717174001||71.843851313533|71.22928093268|70.754313908407|70.754313908407|69.687571484059|68.90570651922|68.90570651922|65.099636204081|63.857924707551|63.39582322242|62.912981172426|61.364424966026|59.961582261377|58.955289441928|58.955289441928|57.93305265102|57.93305265102|57.93305265102|57.93305265102|57.93305265102|57.93305265102||57.93305265102|57.794500368538|55.758892290794|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-63.936352083047|-63.936352083047|-66.352892051096|-67.200711499712|-67.951348687831|-68.917054496014|-69.717280637118|-69.878365475704|-70.941794455901|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.482780751946|-71.819955094394|-72.200149995019|-72.574169610494|-72.574169610494|-72.574169610494|-73.748523790034|-73.921138002246|-75.090151047011|-75.931001265071|-76.827225136781|-76.966145435996|-77.310436668589|-77.310436668589|-77.310436668589|-77.310436668589|-77.310436668589|-77.493265406505|-78.436125296371|-80.376804477658|-81.890336070553|-83.746872621659||-84.446939266548|-84.446939266548|-84.446939266548|-84.446939266548|-84.446939266548|-84.574415257144|-84.574415257144|-84.574415257144|-84.574415257144|-84.991573389557|-85.807853760749|-87.970674371753|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|-88.137930606985|81.750281452371|81.750281452371|81.750281452371|81.750281452371
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||491.69705002621|486.83210873951|482.72774000867|482.72774000867|482.72774000867|481.30917645278||480.59057500409|480.59057500409|473.40432142975|473.40432142975|462.87592541893|462.87592541893|462.87592541893|462.87592541893|-489.79374891217|-489.79374891217||-489.79374891217|-489.79374891217|-497.68529304857|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.23313007532|-501.31126425199|-503.29490685388|475.95590057453||475.95590057453|475.95590057453|475.95590057453|472.75599161873|468.04609793302|464.0401081363|462.93653067391|462.08446713334|458.17673977092|458.17673977092|458.17673977092|454.3406081518|454.3406081518|451.76733052294|447.68868633951|439.99353786801|436.29819913883|436.29819913883|436.29819913883|432.16090729819|432.16090729819|421.08931682492|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-432.92529594183|-433.58809229268|-434.85733060189|-435.09662068245|-435.09662068245|-435.09662068245|-435.09662068245|-435.09662068245|-435.09662068245|-435.64958077401|-441.42607379529||-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-446.7356342273|-448.65627086182|-448.65627086182|-448.65627086182|-448.65627086182|-449.67846916802|-449.67846916802|-449.67846916802|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022||422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|420.22753921464|415.85531294031|407.30146497823|407.30146497823|407.30146497823|407.30146497823||407.30146497823|401.00718873449|400.57597629116|400.57597629116|400.57597629116|400.57597629116|400.57597629116|400.57597629116|400.57597629116||400.57597629116|398.58662553944|397.00487492601|397.00487492601||394.78289333859|394.78289333859|394.78289333859|394.78289333859|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127||394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|387.99714355115|385.03849622546|383.87970968681|380.76857933951|378.99341694462|375.01088107795|375.01088107795|363.59708662795|-389.35868908594|-389.35868908594|-389.35868908594|-389.35868908594|-391.01092271484|-391.39703421552|-391.39703421552|-391.39703421552|-396.83805227234|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531||378.20537122531|378.20537122531|373.879876177|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-398.42082727919|-403.08982402495|-403.55187470628|-403.55187470628|-403.55187470628|-403.55187470628|-403.55187470628|-403.55187470628|-409.20764263154|-412.11321627301|-413.54691470113|-419.72935319439|-420.70081487266|-420.70081487266|-420.70081487266
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||196.76736939037|194.5038497987|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527||-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527|-203.15853888527||-203.15853888527|-203.15853888527|-203.15853888527|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.20899333652|-204.66110038422|194.47783275166||194.47783275166|194.47783275166|194.47783275166|194.47783275166|194.47783275166|194.47783275166|193.94258536806|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.58533166175|-202.7509256284|-202.9660256616|-202.98087713211|-202.98087713211|-202.98087713211|-203.26374585859|-203.31956837197|-203.31956837197|-203.32896987619|-203.46377365312|-203.46377365312|-204.91085680018|-207.97501719719|197.74555876453|197.74555876453|197.74555876453|197.74555876453|197.40885161234|197.40885161234|197.40885161234|197.40885161234|197.40885161234|197.40885161234||197.40885161234|197.05676181959|197.05676181959|197.05676181959|197.05676181959|197.05676181959|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|196.454555065|-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239||-204.25455116239|-204.25455116239|-204.25455116239|-204.25455116239|-208.09849658506|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|201.7869816094|201.7869816094|200.89908537224|200.89908537224|199.66620312084|198.58551174126|198.36778170225|197.61531730887|-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695||-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695|-207.34747706327|-207.6083171729|197.76723594679||197.76723594679|197.45831341228|194.96367353291|192.8446461767||190.37849395475|189.169419137|189.169419137|189.169419137|187.03879975319|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|185.20880857672|184.00923799106|182.39748248599|180.19831105893|179.14481631059|179.13579782666||178.52977237901|177.5169128864|175.89651578985|174.16056838656|173.33895975379|172.87885057956|172.41066151229|169.1668149553|169.1668149553|169.1668149553|169.1668149553|169.1668149553|169.1668149553|169.1668149553|165.71285137449|-176.82690462994|-176.82690462994|-176.82690462994|-176.82690462994|-179.95739952643|-180.19321162524|-181.8913407571|-182.64316572159|-183.7646231542|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-184.22413204563|-185.66014298744|-188.13849861696|-188.18110818415|-188.84512847827|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.6075581141|181.08505636538|180.67917555002|180.46022426875|180.46022426875|180.46022426875||179.86607797711|178.90424917107|178.73367264939|177.8924089347|176.5954524052|174.55883905754|174.2433731799|174.2433731799|174.2433731799|174.2433731799|174.2433731799|174.2433731799|174.2433731799|174.2433731799|174.2433731799|172.02484901798|171.71521089753|170.57184620124|165.48289341642|164.73641592888|164.73641592888|164.73641592888|164.73641592888|164.73641592888|164.73641592888|164.73641592888
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||198.73802170808|-213.80074176315|-213.80074176315|-213.80074176315|-213.80074176315|-213.80074176315||-216.79804589488|-217.18394530854|-219.53708406789|-219.53708406789|-219.53708406789|-219.53708406789|-221.86480952748|-223.33545752566|-223.33545752566|-223.33545752566||-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.33545752566|-223.35745484079|-224.95161794783|-226.19790282913|-227.63433854523|-231.9967712555||-233.03140853882|-235.29739871555|-237.94294861217|-240.06216397175|-240.30406829923|-242.79229855106|-246.17534091258|-246.64042741118|-246.64042741118|-246.64042741118|-247.63602787983|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-249.23347383429|-251.63552417677|-253.81919881946|-260.18022433526|-262.91152669331|-268.17547545324|-269.2355271963|-273.84178602927|-273.84178602927|-273.84178602927|-278.54585471851|252.13872377688|252.13872377688|252.13872377688||251.91059318668|251.91059318668|251.91059318668|251.91059318668|251.91059318668|251.91059318668|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|246.09582360244|244.00812607845|238.8800357899|238.8800357899|235.25004041746|235.25004041746|234.76255711533|230.62505583208|226.79062159239|226.55207869939|223.60952893818|223.09281822995|223.09281822995||223.09281822995|217.68534996063|212.29316872524|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|202.79127038656|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-224.38594564427|-227.43548980277||-232.18723743401|-232.18723743401|-232.18723743401|-239.17833261268|-239.17833261268|-239.17833261268|-239.17833261268|-242.96495151273|224.35093867218||224.35093867218|224.35093867218|222.82493619825|220.90882142281||219.78813206592|217.18096185514|217.18096185514|215.11773793774|213.40856295247|211.7470428747|208.8753687852|198.60930919575|194.26923179546|193.564699384|190.01632925805|188.32258782714|187.30853213568|186.75584490824|186.75584490824|183.85732781145|182.40564549672|182.40564549672|180.59085635476|180.59085635476|179.62873606475||179.47414562208|175.06905038602|172.21272213968|172.21272213968|169.36192081276|165.85379497588|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-183.3075678275|-186.32341113863|-188.37879642709|-191.90274212959|-191.90274212959|-193.74249027176|-198.40514792831|-198.40514792831|-203.03016110958|-203.48600579965|-204.341121692|-205.08373836536|-205.08373836536|-205.08373836536|-205.55400391052|-205.55400391052|-205.55400391052|-205.55400391052|-205.55400391052|-205.55400391052|-206.23139021606|-207.1615369873|-209.34504425049|-210.65993135554|-210.65993135554|-210.65993135554|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-211.00714210997|-213.71531538957|-213.71531538957|-213.71531538957|-213.71531538957|-213.71531538957||-213.71531538957|-213.71531538957|-213.71531538957|-213.71531538957|-213.71531538957|-214.11146306984|-214.21588364363|-214.21588364363|-214.21588364363|-214.21588364363|-214.21588364363|199.77942854791|199.77942854791|199.77942854791|199.77942854791|199.77942854791|199.77942854791|198.2576977084|196.11574332706|196.11574332706|196.11574332706|196.11574332706|196.11574332706|196.11574332706|196.11574332706|196.11574332706
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||236.67069714755|233.98829834428|227.18188595735|226.17871258929|226.17871258929|226.17871258929||226.17871258929|226.17871258929|226.17871258929|226.17871258929|226.17871258929|226.17871258929|226.17871258929|224.98940460631|221.03938243068|220.4738000993||218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.99065956849|218.37456962553|184.70376285466|184.70376285466||182.12778477042|181.36464991926|181.36464991926|181.36464991926|181.36464991926|181.36464991926|181.36464991926|180.49738900263|179.97321040983|178.76134520498|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-193.09964116912|-195.16473090737|-195.16473090737|-195.16473090737|-197.17303729155|-197.39087968511|-198.49098020839|-200.96358793364|-206.73537697379|-210.22152142596|-211.86564510339|-211.86564510339|-216.22265739434|-217.96795781445|-219.66273215956|-227.3296935155|-233.63187907294|216.89159178925|216.89159178925||216.89159178925|213.07781639151|213.07781639151|213.07781639151|211.19728531137|211.19728531137|208.31725464148|204.618048777|204.46103242495|204.46103242495|204.46103242495|204.46103242495|204.46103242495|204.46103242495|204.46103242495|204.46103242495|195.72201200888|195.72201200888|193.42989837296|193.42989837296|192.57216325653|192.57216325653|192.57216325653|190.1021303165|187.07847531505|184.66616368869|184.66616368869|184.66616368869||184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|182.93380234616|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265||182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265||182.58370547265|182.58370547265|180.36189985243|178.9526709447||176.19681545365|176.19681545365|174.69536832331|174.69536832331|174.69536832331|174.69536832331|174.69536832331|167.34375183845|164.53074270149|164.53074270149|162.83592492427|162.83592492427|162.83592492427|160.735625012|160.735625012|159.47764601607|159.47764601607|159.47764601607|157.44725581477|157.44725581477|157.44725581477||153.00710223858|145.67637977274|122.56950965388|122.56950965388|122.56950965388|122.56950965388|120.65738651043|120.65738651043|120.65738651043|120.65738651043|120.65738651043|120.27653643032|119.86837075971|119.62207363736|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-134.34582739121|-134.34582739121|-134.34582739121|-134.34582739121|-135.11508804169|-136.73121151225|-139.8357908913|-142.0553244163|-144.31184709306|-144.31184709306|-144.31184709306|-144.31184709306|-146.50510849153|-148.94011332365|-152.71568835413|-155.62242214587|-156.77639672083|-156.77639672083|-158.95099191447|-163.21679867395|-164.8695029008|-165.53999654315|-169.72166719991|-172.39795992726|-172.6091334329|-173.42826037638|-173.42826037638|-173.42826037638||-173.42826037638|-173.42826037638|-173.42826037638|-173.42826037638|-173.42826037638|-176.75803921215|-178.73949191296|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||-14.794191117466|-14.794191117466|-14.794191117466|-14.949101654888|-14.976792243529|-14.976792243529||-15.130557184223|-15.130557184223|-15.130557184223|-15.130557184223|-15.130557184223|-15.324508168966|-15.5522314472|-15.558312937397|-15.577014230775|-15.936404942458||-16.238505256381|-16.403894623348|-16.727382880923|-17.250662460571|-17.250662460571|-17.250662460571|-17.340924801767|-17.340924801767|-17.340924801767|-17.340924801767|-17.506582646834|-17.680647537959|-17.745481520251|-17.745481520251|-17.745481520251|-17.745481520251||-17.916757192165|-18.045840994021|-18.210390822265|-18.210390822265|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.65872962102|-18.662876307041|-18.662876307041|-19.063701562385|-19.308307206162|-19.308307206162|-19.308307206162|-20.003725091096|-20.688638677488|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158||17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.15967222883|15.884081169783|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.44748146652|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278||15.434538452278|15.01698599088|13.599428815177|-13.810634221709|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.369965321218|-14.369965321218|-14.369965321218|-14.369965321218|-14.369965321218|-14.369965321218|-14.548244642323||-14.947707338924|-14.947707338924|-14.947707338924|-14.947707338924|-14.947707338924|-14.947707338924|-15.329119280306|-15.629855186108|13.48668067183||13.48668067183|13.48668067183|13.48668067183|13.48668067183||13.48668067183|13.48668067183|13.48668067183|13.48668067183|13.48668067183|13.225906501499|12.885740529925|12.092392635236|12.092392635236|11.605158487834|10.978631934253|10.978631934253|10.978631934253|10.978631934253|10.978631934253|10.502368618744|10.065739710264|10.065739710264|9.3081411627973|9.3081411627973|9.3081411627973||9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.3081411627973|9.0640456707439|8.9972736075146|8.9019699311503|-10.542783640019|-10.542783640019|-10.718092863418|-10.901770106794|-11.043633399011|-11.115326070787|-11.568317572278|-11.634890709615|-11.634890709615|9.9968251861103|9.9968251861103|9.9968251861103|9.9968251861103|9.9968251861103|9.9968251861103|9.9968251861103|9.9968251861103|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.254612709003|-11.667069674551|-11.912855838206|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133|10.547048457133||10.547048457133|-11.859921409543|-11.859921409543|-11.859921409543|-11.859921409543|-12.054912993042|-12.452680796085|-12.526312158834|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-12.664622063382|-13.110690588138|10.864347491103|10.864347491103|10.864347491103|10.864347491103|10.534935397667
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||-142.96751723142|-142.96751723142|-142.96751723142|-142.96751723142|-142.96751723142|-142.96751723142||-142.96751723142|-142.96751723142|-142.96751723142|-142.96751723142|-142.96751723142|-143.1750218587|-143.44972033364|-143.44972033364|-143.44972033364|-143.69302150787||-144.08373453662|-144.08373453662|-144.26837234002|-144.26837234002|-144.26837234002|-144.26837234002|-144.31109279506|-144.36621733631|-145.16079490411|-145.87087851352|-146.44986630355|-148.77040673267|-148.88267560548|-149.98658292101|-151.64120650078|-155.18245288824||-156.47217106261|-159.00185229423|-160.81155305|-160.81155305|151.20104996262|149.75561286672|148.30511974476|146.90402777087|-154.68236510222|-154.68236510222|-154.68236510222|-154.68236510222|-154.68236510222|-154.68236510222|-154.68236510222|-154.68236510222|-154.68236510222|-155.25291068758|-155.47261579533|-155.47261579533|-155.47261579533|-155.47261579533|-155.47261579533|-155.47261579533|-155.47261579533|-156.49569021882|-158.62214922046|-161.73406255615|150.83118909967|150.83118909967|150.83118909967|150.83118909967|150.83118909967|150.83118909967|149.48299338168|148.35571949171|148.35571949171|148.35571949171|148.35571949171|148.35571949171||148.35571949171|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|147.17783158504|146.92897831823|145.67805590338|145.67805590338|144.10546487908|-154.42248425483|-154.42248425483|-154.42248425483|-154.42248425483|-154.42248425483|-154.42248425483|-154.42248425483|-161.76142037407||-161.76142037407|-161.76142037407|-161.76142037407|-161.76142037407|153.51379002194|153.51379002194|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|149.56627984412|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443||-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-157.77007622127|-160.68981026946|152.80596147662||152.80596147662|152.80596147662|152.31162586351|151.93481381888||150.94650961023|150.40478446167|150.40478446167|150.40478446167|148.7975328993|148.55781582453|146.96812130189|142.4151365092|140.18237959573|138.29097542972|135.75719309085|134.6152149862|132.47745224568|130.63680633223|130.63680633223|130.63680633223|130.63680633223|130.63680633223|129.16256442242|127.91923475457|127.59130885513||127.59130885513|127.18645082482|126.01716683715|124.99261637098|124.0035181086|123.58521461936|118.82965893715|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.65333350462|-127.47973033874|-127.47973033874|-129.16076291368|-129.63693760021|-130.90537461289|-132.74742602252|-135.19399535813|-135.73461310808|-135.73461310808|-135.73461310808|-135.93150742947|-135.93150742947|-135.93150742947|-135.93150742947|-135.93150742947|-135.93150742947|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-137.17520782361|-137.91914527663|-137.91914527663|-139.58962565501|-139.58962565501|-139.58962565501|-140.4450882738|-140.4450882738|-140.4450882738|-141.03291214286|-141.03291214286|-141.03291214286|-141.48101433978|-141.72850243406|-141.72850243406||-141.72850243406|-141.72850243406|-141.72850243406|-141.72850243406|-141.72850243406|-141.75861291705|-142.55067708557|-143.28076517719|-143.28076517719|-143.28076517719|-146.51307469097|-160.21785588493|-161.84261497116|-162.9471291389|-162.9471291389|-164.24687542804|-164.6163738496|-164.6163738496|-166.02641765352|-167.05542817588|-167.05542817588|-167.05542817588|-168.81994698308|-170.38909056741|-170.46843023386|-173.75603983233
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308||403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|398.44766457206|-420.76593463852||-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-423.19603801253|-425.52227354582|-431.32974953713|-443.37277841637|-449.14919206908||433.61286197776|433.61286197776|433.61286197776|433.61286197776|432.98985159258|429.19512624056|428.85512616139|426.93847229195|422.21268303248|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-443.31991223081|-443.31991223081|-443.94933858165|-445.11981969684|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-451.69449232935|-457.62635658789|-457.62635658789|-457.62635658789|-457.62635658789|-462.8005388954|-462.8247632692|-466.20085967357|-473.16544857087||-473.16544857087|-473.16544857087|-473.41667189497|-473.41667189497|-476.77132855409|-495.21146287912|463.20060337922|461.3003818607|460.34622072895|460.34622072895|460.34622072895|460.34622072895|457.77080657438|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-480.40404698577||-486.88672592603|-488.23803722006|-488.23803722006|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|458.42411176463|458.42411176463|456.42290731823|452.01014565764|452.01014565764|452.01014565764|452.01014565764|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199||449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199||449.7144876199|448.65302972849|444.13291687497|441.46589350906||441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906||441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|438.58794313235|438.03521120066|429.51411948728|427.61151351451|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-451.90856514467|-451.90856514467|-455.15144391074|-455.78162516504|-457.35791162815|432.63274145329|432.63274145329|432.63274145329|432.63274145329|432.63274145329|432.63274145329|432.63274145329|430.07581488516|428.41646159386|424.95439532836|424.17684516465|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198||421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588
00556|24350|/equities/trex-co.-inc|R1000GROWTH||72.952520412337|70.91518676515|-77.546047240464|-77.546047240464|-77.546047240464|-77.546047240464||-78.334498120644|-80.285552873985|-81.290061834538|-82.099512183097|-82.22834575113|-82.98815989424|-84.115179643909|-86.828915712878|-86.876469165733|-86.876469165733||-86.876469165733|-86.876469165733|-86.876469165733|-86.876469165733|-86.876469165733|-86.876469165733|-86.883747020684|-86.883747020684|-88.247082091395|-89.374814723404|-90.250902518598|-92.25139744999|-92.25139744999|-92.809328855431|-92.913697999225|-95.056885818095||-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-96.205211444248|-96.205211444248|-96.797736057032|-99.00478668609|-99.521787012051|-100.56791773896|-100.56791773896|93.156933599246|93.156933599246|93.156933599246|93.156933599246|93.156933599246|93.156933599246|93.156933599246||93.156933599246|93.156933599246|93.156933599246|93.156933599246|92.317327294247|92.317327294247|89.614530547346|88.338825801588|88.338825801588|88.338825801588|88.338825801588|88.338825801588|87.659869451928|87.659869451928|87.659869451928|87.659869451928|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.117328704389|85.958074425097|84.806197111734|83.20122455454|83.20122455454||83.20122455454|83.20122455454|83.20122455454|83.20122455454|83.20122455454|82.18358277056|81.251253008549|80.077969312342|78.374882452979|78.374882452979|78.374882452979|77.676815820286|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606||-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.96465395642|-84.007952570393|78.536094684638||78.536094684638|78.536094684638|78.536094684638|78.015709792284||77.209230752685|76.482807525769|76.394514278985|74.408438297425|74.408438297425|74.408438297425|72.948817990791|68.649201416693|68.649201416693|68.649201416693|68.649201416693|68.25412046728|68.25412046728|67.281801672086|66.809505960792|65.686260776884|65.588771184735|65.588771184735|63.58113112323|63.406257786933|62.978556085741||62.978556085741|62.42839604077|61.988768478867|61.381408369802|61.080630482302|61.080630482302|59.220703748713|57.220612103165|57.220612103165|57.220612103165|57.220612103165|57.220612103165|57.220612103165|57.220612103165|54.517347289921|-60.325698499507|-60.325698499507|-60.325698499507|-60.325698499507|-60.65087889701|-60.65087889701|-60.65087889701|-60.65087889701|-60.65087889701|-61.80875289738|-62.792780005268|-63.287115634457|-63.287115634457|-63.287115634457|-63.636306577974|-63.636306577974|-63.636306577974|-63.636306577974|-64.695340481128|-65.220100763468|-65.311223960616|-65.662469414316|-67.40830011218|-67.818147021669|-67.818147021669|-68.421553009238|-69.176642430575|-69.176642430575|-69.176642430575|-69.176642430575|-70.676468947238|-70.676468947238|-71.147468887773|-71.36218466914|-72.325204797986|-72.791898882392|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318||-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-74.38028672297|68.185732400881|68.185732400881|68.185732400881|68.185732400881|68.185732400881|67.94914344998|67.698471409772|67.698471409772|67.698471409772|67.698471409772|67.698471409772|67.698471409772|66.664964842239|64.295821890913|64.295821890913
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||74.131103409085|72.886711849938|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572||-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572||-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.19432015572|-77.873134879646|-78.698483657371|-79.432759602347|74.354860369617||74.354860369617|74.354860369617|74.354860369617|74.354860369617|74.354860369617|74.354860369617|74.354860369617|74.354860369617|73.041065059393|73.041065059393|72.589235343634|72.382045206463|72.382045206463|72.382045206463|71.452274994757|69.711418474941|68.566474772074|68.566474772074|68.566474772074|68.566474772074|67.811642382518|67.197101087455|-73.602951218592|-73.602951218592|-73.602951218592|-73.602951218592|-75.030501235312|-76.429442578759|-77.773827427191|-79.905365486457|-81.06818487414|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295||74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.038499340643|74.038499340643|72.723329633728|72.326304722246|72.326304722246|72.326304722246|71.718114747401|71.268463865249|70.972945949789|70.972945949789|70.972945949789|70.75625492427|70.75625492427|70.75625492427|70.75625492427||70.75625492427|70.75625492427|68.921391766306|67.143771799666|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.551383663398|63.769314316888|62.82440106117|62.82440106117|62.82440106117|62.82440106117||-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-70.258513539714|64.185369449632||64.185369449632|64.185369449632|64.185369449632|64.185369449632||64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|60.010408354883|58.216840268379|58.17264429876|58.17264429876|56.913897480665|56.130707597399|54.787427348444|54.787427348444|54.116164545824|53.683203891238|53.683203891238|53.666070767398|53.666070767398|53.666070767398||53.666070767398|53.666070767398|52.560467000532|51.006630627897|50.429111242032|50.429111242032|48.517902109067|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-54.58556913298|-56.423410139278|-58.423509926482|-62.329505225999|-71.302675542055|-71.302675542055|-71.302675542055|-71.302675542055|-73.077338652278|-73.211819812616|-73.632018165412|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.959235343012|-76.270816335714|-76.35698877609|-76.35698877609|-76.35698877609|-76.971102251347|-78.436227707659|-79.185808716654|-79.636729940705|-82.426978281168|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064||77.549593844064|77.549593844064|77.549593844064|75.979548257863|-81.148611098674|-81.148611098674|-81.148611098674|-81.148611098674|-81.148611098674|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||198.47497782866|194.92664586349|-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317||-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317|-211.05571859165|-212.83076212704|-212.83076212704|-212.83076212704||-212.83076212704|-212.83076212704|-212.83076212704|-212.83076212704|-212.83076212704|-212.83076212704|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-217.32808142353|-220.25482422167|202.85020710646||202.85020710646|202.85020710646|202.85020710646|199.08932194907|198.99081446548|198.99081446548|198.99081446548|194.92480242937|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-216.95753966263|-216.95753966263|-217.6325364741|-218.99253693249|-219.20029914732|-219.20029914732|-219.20029914732|-219.20029914732|-220.60310711194|-222.22785403252|-227.69159260856|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937||-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-229.54111070597|-229.54111070597|-229.54111070597|-231.21504986094|-231.21504986094|-233.41438815116|-234.90554541481|-235.75810202713|-235.75810202713|-238.24177762265||-243.20698103634|-245.15997414818|-245.70274718857|-247.48916778141|-248.41796709483|-248.41796709483|-248.41796709483|-248.41796709483|-248.41796709483|-251.29718087983|-251.55742384408|-251.89796836082|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-282.10745976229|-284.02133997567|-286.85454875769||-290.72394829991|-290.72394829991|-292.49744967623|-296.78916282244|275.37011482621|275.37011482621|275.37011482621|275.37011482621|275.37011482621||275.37011482621|275.37011482621|272.23313132817|268.05625737038||263.29007607397|258.61764061116|257.9207681744|257.9207681744|257.66770399385|257.66770399385|257.66770399385|247.40195124208|243.28792786663|242.2118350672|241.58131150543|241.58131150543|237.83420614996|226.29856761074|223.24730007855|223.24730007855|222.9122103873|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466||-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-238.75759909466|-240.71927751783|-241.73919714031|-243.85938981437|-244.29476201163|222.24919648502|222.24919648502|222.24919648502|222.24919648502|222.24919648502|222.24919648502|222.24919648502|217.62244314986|217.58965783469|214.31697286294|214.31697286294|214.31697286294|212.47191422433|195.25490435462|-223.43924318052|-223.43924318052|-223.43924318052|-223.43924318052|-223.43924318052|-223.43924318052|-227.45304177312|-231.79338320657|-236.77819844268|-240.17856281093|-242.60481557125|-242.60481557125|-242.60481557125|-242.60481557125|-242.60481557125|-242.60481557125|-244.77006519364|-245.25125317839|-245.25125317839|-245.25125317839|-254.2533345252|-254.72005660865||-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-254.72005660865|-255.86810076499|-255.86810076499|-258.13066697412|-259.86266968933|-259.86266968933|-265.16296506687|-268.55273316485|-275.05276693881|252.53459556795|252.53459556795|252.53459556795|252.53459556795
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399||-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.994156836726|-47.994156836726|-47.994156836726||-47.994156836726|-48.219562953554|-48.577625532771|-48.899026733664|-49.431810115624|-49.431810115624|-49.966526586533|-51.085408509573|-52.233681587635|-52.233681587635|-52.233681587635|-54.248640677883|-54.248640677883|-54.641334583973|-54.790371420886|-58.039256946804||-59.36095594939|-59.36095594939|-59.36095594939|-59.36095594939|-59.36095594939|-59.824396711548|-61.839885506321|-63.591537883203|-63.734573489083|-63.734573489083|-63.734573489083|-63.735636319996|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-68.063602962578|-68.352891858512|-69.799879215485|-71.534594283682|-71.534594283682|-71.534594283682|-71.71899322468|-73.195547145803|-74.550404306056|-74.550404306056|-78.555447414851|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|61.372045442307||61.372045442307|58.560049609834|56.828389040291|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.919518443915|-65.796080453498|-66.599875068206|-66.599875068206|-66.599875068206|-66.599875068206||-66.599875068206|-66.599875068206|-66.599875068206|-66.599875068206|-68.18503097195|-68.18503097195|-68.68084063683|-70.38554888544|-70.38554888544|-70.38554888544|-70.709776886939|-72.175452786939|-72.175452786939|-72.175452786939|-72.175452786939|-72.175452786939|-72.175452786939|-73.252589765758|-73.252589765758|-73.252589765758|-73.252589765758|-73.252589765758|-73.340652218097|-74.987114948955||66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743||66.171652099743|66.171652099743|65.919052412393|64.21422820873||61.91219897609|60.923437549303|60.923437549303|60.923437549303|60.923437549303|60.923437549303|60.923437549303|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042|59.104522560042||59.104522560042|59.104522560042|59.104522560042|57.738830835454|57.738830835454|57.738830835454|57.738830835454|57.738830835454|57.738830835454|57.738830835454|57.738830835454|57.738830835454|57.738830835454|56.752033956439|-66.800171313415|-66.800171313415|-66.800171313415|-66.800171313415|-67.990189483574|-69.146875728955|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-69.885741858492|-71.102990102779|-71.848326524111|-72.6775822463|-73.713298766365|-73.713298766365|-73.713298766365|-73.713298766365|-73.713298766365|-74.050330233299|-76.212313201387|-78.241181402691|-81.238538774393|-81.808095755999|-82.386775351039|-83.701415751236|-84.968240656077|-85.535322308503|-85.535322308503|-85.535322308503|-85.535322308503|-87.387272013517|-88.809104225469|-88.809104225469||-88.809104225469|-88.809104225469|-88.809104225469|-88.809104225469|-88.809104225469|-88.809104225469|-90.085774530698|-90.085774530698|-90.085774530698|-90.71808403259|-91.077178885287|-91.077178885287|-91.077178885287|-91.077178885287|-91.077178885287|-91.077178885287|-92.820751536495|-93.521392359344|-94.845992527635|-95.088882298636|-97.165416346862|-97.165416346862|-99.97082647888|91.459338406844|91.459338406844|91.459338406844
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||-185.75904073781|-185.75904073781|-185.75904073781|-185.98985850001|-185.98985850001|-185.98985850001||-187.21316895645|-188.53796964399|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531||-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-191.06031364531|-198.39261418644|-198.39261418644|-198.39261418644|-198.39261418644|-198.39261418644|-198.39261418644|-200.67648846643|-204.14627796947||-204.14627796947|-206.08428824543|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.08001581673|-207.38835680754|-212.68484076164|-214.76103962377|-214.76103962377|-217.69003921286|-217.69003921286|-217.69003921286|-223.13531680389|-230.21146345452|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806||-233.43992715806|-233.43992715806|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-238.36860773324|221.85028781235|221.85028781235|221.85028781235|221.85028781235|221.85028781235|221.85028781235|220.86474629839|216.44122082878|214.65921373417||214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|213.84634876306|212.61261770521|211.85012671456|210.4284761957|207.41135942182|204.44579147454|-221.53493501485|-221.53493501485||-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-224.71881614063||-229.40868690648|216.44368233157|216.44368233157|216.44368233157||216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|213.34916348458|213.34916348458|212.5723830859|-227.41806872811|-227.41806872811|-227.41806872811|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039||214.7232581039|213.44499061673|213.44499061673|211.89278219421|211.89278219421|211.89278219421|211.37782921481|208.86989054743|208.86989054743|208.86989054743|208.86989054743|208.86989054743|208.86989054743|207.84876585077|-223.15899099237|-223.15899099237|-223.15899099237|-223.15899099237|-223.15899099237|-224.45888152526|-227.13597462361|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.41345415608|-229.41345415608|-229.41345415608|-229.41345415608|-237.49994797724|-248.43978905145|-248.43978905145|-248.43978905145|-253.95309897997|241.82980599478|241.82980599478|241.82980599478|241.82980599478|241.03091372467|238.65896383893|238.65896383893|237.81256956769|237.81256956769|237.81256956769|236.27729389086|235.11255615966|233.56617025552|228.48690266298|228.48690266298||-231.73328011487|-231.73328011487|-231.73328011487|-231.73328011487|-231.73328011487|-232.00370018188|-234.43911395806|-234.66513099425|-234.94957167711|-234.94957167711|-235.00452472994|-235.03058001542|-236.32314286788|-237.86015897945|-239.66739449187|-240.67877477721|-242.10950049769|-242.10950049769|-242.10950049769|-242.10950049769|-242.10950049769|-242.10950049769|-246.28222274131|-246.85368008239|-246.85368008239|-246.85368008239
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||53.785235705591|53.300644141264|53.300644141264|53.300644141264|53.300644141264|53.300644141264||53.300644141264|53.300644141264|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727||-57.474350396626|-58.202888956591|-58.300432513075|-60.418257525582|-61.01549021453|-61.01549021453|-61.01549021453|-61.01549021453|-61.070681827676|-61.070681827676|-61.420289641632|-61.559915226199|-61.559915226199|-61.631572795684|-62.593413963114|-63.273792520932||-63.623104801633|-64.288447422957|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|59.117075433044|58.617305002509|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-63.376547874708|-63.457949466788|-63.457949466788|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548||-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-66.532165279371||-68.976239670629|-72.385265444511|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086||-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-75.906849462691|-79.085943203175||72.023093494118|72.023093494118|71.665345174672|70.849685175572||70.849685175572|70.849685175572|70.849685175572|70.849685175572|69.786914701102|69.287751377554|68.687503378625|65.74468073756|65.74468073756|64.888535339639|63.206147122168|62.82030200343|62.82030200343|61.534780495483|60.932849348592|60.932849348592|60.932849348592|60.932849348592|58.69103033124|58.038968214046|57.837462885127||57.759729600227|57.759729600227|57.759729600227|56.599977308154|55.921421387608|55.921421387608|54.57824765622|52.076386784839|51.976894342515|51.976894342515|50.919883264009|-55.541556472729|-55.541556472729|-55.541556472729|-55.541556472729|-55.541556472729|-55.637947365029|-55.637947365029|-56.069940033206|-56.691877195844|-57.678197460714|-58.430307365425|-58.430307365425|-59.884229422683|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-60.8016619396|-61.6062677913|-62.227520047856|-62.988243858773|-62.988243858773|-62.988243858773|-63.805827238778|-64.354251122718|-64.755835030084|-65.199675562947|-65.199675562947|59.872963761822|59.872963761822|59.872963761822|59.872963761822|59.872963761822|59.872963761822|59.872963761822|59.349397075989|59.319680565201|59.319680565201|-66.122121813955|-66.122121813955||-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-66.122121813955|-67.49960711258|-67.49960711258|-67.49960711258|-67.49960711258|-67.49960711258|-67.49960711258|-67.49960711258|-67.49960711258|60.152012956242|60.152012956242|60.152012956242|60.152012956242|60.152012956242|60.152012956242|60.152012956242
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||-19.319057178327|-19.319057178327|-19.319057178327|-20.645596504022|-21.125641186821|-21.47737993994||-21.670699382255|-21.903415547951|-22.067147657355|-22.067147657355|-22.067147657355|-22.338219877835|-22.42524491058|-22.792216520687|-22.838971079598|-22.838971079598||-23.153155288593|-23.153155288593|-23.153155288593|-23.912950791138|-24.698127851096|-24.698127851096|-24.875619224874|-24.875619224874|-24.875619224874|-24.875619224874|-24.875619224874|-25.642132148614|-25.642132148614|-25.642132148614|-25.706812286234|-26.302013608985||-26.701681796238|-27.547979663396|-28.445022078117|-28.715868918719|-29.541520613898|-29.938911988194|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-32.270738730894|-32.946221687748|-32.946221687748|-33.288915177866|-33.288915177866|-35.173189609894|-36.171548280064|-38.299775663287|-39.790308386386|-39.949980166592|-39.949980166592|-40.29741389423|-40.29741389423|-40.29741389423|-40.359523174564|-40.359523174564|-40.549471719838|-41.112158123188||-41.112158123188|-41.112158123188|-41.112158123188|-41.112158123188|-41.702805235807|-41.702805235807|-41.702805235807|-41.702805235807|-41.702805235807|-42.436173654071|-43.510748360412|-44.873056276923|-45.592284158739|-46.423650057087|-47.664053474278|-47.67117408736|-49.002967876676|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131||42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.647797590184|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.734780742143|-48.734780742143|-48.734780742143|-48.734780742143|-49.218646421934|-49.600039578041|-52.464110798925||-54.758036843162|-54.758036843162|-56.765597916556|-56.92165335896|-56.92165335896|-56.92165335896|-57.090169050985|-58.269633508053|51.987805910281||51.987805910281|51.987805910281|51.20700621094|50.956673245582||50.383547046618|49.79353038783|49.481702507813|49.120781038955|48.537483865116|48.537483865116|48.537483865116|43.704148484705|43.579592176541|42.533744866299|42.533744866299|41.580826713694|41.210087619504|40.726524583451|40.726524583451|39.014192625275|38.608510389729|38.608510389729|38.190625080089|38.190625080089|38.190625080089||38.011805729314|37.960894695304|37.384328541251|35.50731074489|34.825689070471|34.825689070471|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-40.027386946062|-41.357022055112|-41.357022055112|-42.489469484182|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.112300899083|-43.134362991711|-43.845403468234|-44.361004921708|-45.095005137958|-45.758337558682|-46.658051128325|-46.658051128325|-46.658051128325|-46.735613950024|-47.302154894151|-48.091781372801|-49.63197893012|-52.293311795795|-52.358539485495|-53.693400157109|-53.693400157109|-53.693400157109|-53.693400157109|-53.693400157109|-53.693400157109|-54.585998496099|48.050657655429|48.050657655429|48.050657655429||48.050657655429|46.257396699799|44.459609139642|-51.390928939045|-51.390928939045|-51.390928939045|-51.390928939045|-51.390928939045|-51.390928939045|-51.434973025838|-51.434973025838|-52.864415142844|-53.942683085148|-55.378260992572|-56.330843606045|-57.85982605092|-59.286195501931|-60.731328259185|-60.844730653448|-62.929056898403|-63.303950380007|57.151331106507|57.151331106507|57.151331106507|57.151331106507|56.3475892452
00563|15703|/equities/cognex-corp|R1000GROWTH||47.915965455235|47.291074745589|45.760357954694|44.998178378954|44.739086248494|44.340094780499||44.246772792134|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.717935183253|43.37881575978||42.718686330718|42.21229112543|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-47.009438856864|-48.069955424056|-48.069955424056|-48.691339470264|45.62097038788|45.62097038788||45.62097038788|45.62097038788|45.62097038788|45.62097038788|45.239409388904|44.870457267103|44.346063189306|44.258957497056|44.031063944957|44.003404095064|43.453226356915|42.714972263367|42.414414677124|41.814074499851|40.87563703617|40.626263068347|39.712238336303|38.649073831214|38.649073831214|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.679801827505|-42.483112844974|-42.561235994266|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258||39.819371541258|39.285690660737|39.00521126882|38.96140036203|38.897057582025|38.846175353929|38.263786508227|38.263786508227|38.263786508227|38.263786508227|38.263786508227|38.263786508227|38.000873355495|37.98320864408|37.98320864408|37.723564134359|37.042296500471|36.2387609073|36.2387609073|35.941468159814|35.941468159814|35.941468159814|35.941468159814|35.941468159814|35.941468159814|35.941468159814|34.865519117933|34.375995762365||34.375995762365|34.375995762365|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.933147320897|-39.232047805265|-39.232047805265|-39.654497739425|-40.520490247956|-40.520490247956|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.831631374526||-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.206106161886|-42.426228178666|39.747846398919||39.747846398919|39.747846398919|39.747846398919|39.57524827914||39.261940362239|38.848550528689|38.848550528689|38.848550528689|38.751553970113|38.751553970113|37.781170798159|35.986847763777|35.986847763777|35.986847763777|35.986847763777|35.986847763777|35.986847763777|35.435664156543|35.427126331977|35.061250284703|34.891391519475|34.788761725876|34.352753275817|34.352753275817|34.352753275817||34.352753275817|34.352753275817|34.352753275817|34.352753275817|34.352753275817|34.352753275817|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.812603671492|-38.191735911305|-39.005539443686|-39.609922112008|-39.609922112008|-40.372536011295|-40.97198244792|-42.001271915449|-42.001271915449|-42.001271915449|-43.243632528532|-44.109037634784|-44.339694390462|-44.339694390462|-44.339694390462|-44.339694390462|-44.339694390462|-44.429661417191|-44.702370580666|-44.702370580666|-44.702370580666|-44.702370580666|-44.843744419938|-45.337493418461|-45.589376942619|-45.589376942619|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-46.765411834597|-47.179625277916|-48.037915288519|-48.792683136806|-49.642981119007||-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-50.290786523815|-50.679763126369|-51.575847307837|-52.144276795559|-52.904195769819|-53.277353335844|-53.277353335844|-53.277353335844|-54.019836692265|-54.351486290221|-54.753684300852|-54.753684300852|-55.880206287649|-56.525783314469|-57.749900580874|-57.749900580874
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||-132.86883384613|-132.86883384613|-132.86883384613|-132.86883384613|-134.25515187479|-134.65739115849||-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262||-140.69134206985|-142.53468179377|-142.53468179377|-150.33186138639|-155.97692980012|-155.97692980012|-158.42686922507|-162.26707376326|-164.08817126216|-164.08817126216|-164.08817126216|-164.92397384407|-164.92397384407|-164.92397384407|-169.22858259151|-172.66703692486||157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-180.42966654239|-180.42966654239|-187.22740048764|-188.0279544128|-189.75784606881|-189.75784606881|-189.75784606881|-189.75784606881|-191.76623111243|-192.6644333256|-193.25380795672|-194.44367825405|-197.9974195363||-200.4576905438|-200.67743356457|-201.39381385104|-207.59477494498|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211||188.27540177211|188.27540177211|186.684114559|186.684114559|186.684114559|185.65845882396|183.90760985458|181.73458132307|178.24174959969|176.56563248968|176.56563248968|176.56563248968|176.56563248968|176.56563248968|176.56563248968|176.56563248968|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945||168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945||168.36945471945|168.36945471945|168.01109287675|166.31904064214||165.76051326367|164.22668198053|161.92158644402|161.26767617557|161.26767617557|161.26767617557|161.26767617557|148.34936058625|145.62634332282|145.62634332282|145.62634332282|145.62634332282|145.62634332282|145.62634332282|145.62634332282|143.94956950339|143.94956950339|143.94956950339|143.72057167287|143.72057167287|142.85952055449||140.64669272629|138.00669561112|138.00669561112|138.00669561112|138.00669561112|138.00669561112|134.5616175939|127.95260585659|127.95260585659|127.95260585659|127.95260585659|125.29122123578|123.66053051263|121.31586842305|-136.93043032178|-136.93043032178|-136.93043032178|-136.93043032178|-139.44769934028|-142.82577894363|-151.2969762819|-158.19497405346|-161.43686521292|-161.43686521292|-161.43686521292|-161.43686521292|-167.08627350985|-167.08627350985|-167.08627350985|-167.08627350985|-167.08627350985|-167.08627350985|-167.08627350985|-167.08627350985|-167.08911676605|-167.83179823778|-168.43088750731|-171.04098415254|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-174.81880403214|-176.04311440447|-177.52974062041|-177.52974062041|162.21013903117|162.21013903117|162.21013903117||162.21013903117|158.25682613028|156.01952289622|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857|155.78244232857
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||-46.045727658798|-46.045727658798|-46.045727658798|-46.654233186071|-46.654233186071|-46.654233186071||-46.654233186071|-46.654233186071|-46.654233186071|-46.654233186071|-46.654233186071|-46.654233186071|-46.752482962415|-46.810720926184|-46.810720926184|-46.810720926184||-47.65829966428|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232||44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.296207882932|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.947773413561||-49.428454970016|-49.428454970016|-49.450504301537|-49.517227807033|-49.544659404343|-49.544659404343|-49.544659404343|-49.544659404343|-49.544659404343|-49.735178184052|-49.926862928094|-50.27299768436|-50.27299768436|-50.27299768436|-50.751219664547|-50.984688558549|-51.382985846169|-51.833873077639|-52.969859543121|-53.297065777553|-53.78507173831|-53.815080836689|-54.148372017979|-54.840197729202|-54.840197729202|-54.840197729202|-54.840197729202|-55.894107791154||-57.636232769455|-57.823788922136|-57.823788922136|-57.823788922136|-59.311987233498|-61.382262883687|-61.382262883687|56.331265711522|56.331265711522|56.331265711522|56.331265711522|56.331265711522|56.331265711522|56.331265711522|55.801961977985|55.488299092511|55.488299092511|55.488299092511|54.977787028688|54.977787028688|53.810874527183|53.04735067027|53.04735067027|53.04735067027||53.04735067027|52.009277742629|50.855309399769|-54.850253645198|-54.850253645198|-54.850253645198|-54.850253645198|-55.327416914058|52.618414169549||52.618414169549|52.618414169549|52.618414169549|52.34679079718||52.177692084164|52.177692084164|52.177692084164|52.177692084164|51.601345756154|51.487947834652|51.487947834652|51.487947834652|51.487947834652|51.241187516544|51.241187516544|51.241187516544|51.241187516544|51.166529480437|51.166529480437|50.484477166577|49.984419853869|49.899077132214|48.773696160835|48.412442764222|48.37851407079||48.37851407079|47.763159939327|47.763159939327|47.763159939327|47.763159939327|47.763159939327|47.763159939327|46.169343732771|45.218994324932|44.453327807595|44.309809853424|43.259231542867|-48.073413057186|-48.073413057186|-48.073413057186|-48.073413057186|-48.073413057186|-48.073413057186|-48.073413057186|-48.795182725961|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.158455195374|-49.482728656074|-49.769047093416|-49.769047093416|-49.784070493424|-49.784070493424|-49.784070493424|-49.784070493424|-49.784070493424|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211||-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.114499594211|-50.259999515215|-50.296943295443|-50.592714747283|-50.833294824862|-51.548103495995|-52.15928328982|-52.603369431927|-53.417307024181|-53.417307024181|-53.577285904553|-54.856429995063|50.979913289455|50.979913289455|50.928735902297
00566|41254|/equities/apollo-globl-man|R1000GROWTH||114.17541772418|112.73379772563|112.44739326769|112.44739326769|112.44739326769|112.44739326769||112.44739326769|111.09786789382|111.09786789382|111.09786789382|109.97863210533|109.6584577606|109.6584577606|109.6584577606|108.50016512079|108.50016512079||108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|108.4087059642|-116.41089834604|-116.41089834604||-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.43711274899|-116.74552264965|-116.74552264965|-119.67058134914|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863||108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|108.17838799863|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945|106.04713686945||106.04713686945|105.64765399299|103.43961973545|102.45437379969|102.45437379969|100.44097419462|99.126027167741|98.998665558964|97.560738814837|96.427489877814|95.87832220514|95.483237919485|95.483237919485|95.201374143667|94.540220996082|93.925189093683|93.009102163419|92.411047902923|92.411047902923|92.411047902923|91.367830240309|90.39006165617|90.373844712935|90.373844712935||90.373844712935|90.373844712935|90.373844712935|89.655861364424|89.655861364424|89.234877753693|89.234877753693|89.234877753693|89.234877753693||89.234877753693|89.234877753693|89.234877753693|89.234877753693||89.234877753693|89.234877753693|89.234877753693|89.234877753693|88.212639676684|87.644600827554|86.715008155627|86.715008155627|86.561684917656|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|85.394767913445|85.268052654041|85.268052654041||83.33505967433|82.184076874066|81.189974693682|81.189974693682|81.189974693682|81.189974693682|81.189974693682|78.564974577588|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-87.19523651423|-87.486649325843|-88.854502787584|-89.430391009642|-89.582022541772|-89.582022541772|-89.582022541772|-92.311698138725|-93.350695286284|-93.350695286284|-93.350695286284|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.935103108648|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|86.482891240466|86.482891240466|86.480987724053|85.450633418397|85.450633418397|83.960919472725|83.370768967769|82.417267525087|82.224471141132|82.224471141132|82.224471141132||81.711076790792|81.282943785966|80.094050580463|79.131166226556|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-85.737633049693|-86.494592786063|81.215758435935|81.215758435935|81.215758435935|81.215758435935|81.215758435935|81.215758435935|81.215758435935|78.944177328448|77.284754919718|77.284754919718|77.284754919718|77.145837545075
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||69.091754205883|68.882602524684|68.882602524684|67.792963316321|67.792963316321|-74.065511111705||-74.065511111705|-74.065511111705|-74.065511111705|-74.065511111705|-74.065511111705|-74.525362014143|-74.525362014143|-75.475912729202|-75.490458452368|-75.89245876964||69.102202824102|69.102202824102|69.102202824102|69.102202824102|69.102202824102|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282||69.061442533282|69.061442533282|69.061442533282|67.749274837562|67.749274837562|67.366268548932|67.366268548932|67.334739695618|66.793046751099|65.205052471246|64.010554301991|64.010554301991|63.793215136781|63.793215136781|63.573012534936|63.573012534936|63.573012534936|63.573012534936|63.573012534936|61.808995556124|60.29499151893|-67.676382104423|-67.676382104423|-67.676382104423|-67.676382104423|-68.896532738503|-70.096148080623|-72.287943702048|-72.302155871199|-74.246282148148|-75.650594446157|-76.552601888892|-76.552601888892|-76.552601888892|-76.552601888892|-76.552601888892|-78.325415055836|-78.325415055836|-79.092102069418|-81.248188507108||-81.248188507108|-81.248188507108|-81.248188507108|-81.54182276411|-82.435318324427|-82.435318324427|-82.435318324427|-82.435318324427|-83.49812922597|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498||74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|73.055703923762|71.218560322192|69.726130142006|69.726130142006|69.726130142006|-77.044301096827|-77.684778284398|-78.861977973875|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-81.499316590526||-82.205504728134|-82.523671177555|-82.776520441559|-83.830712848931|-83.830712848931|-83.830712848931|-84.331074986225|78.638266530943|78.638266530943||78.638266530943|78.638266530943|78.638266530943|78.105020063136||78.039841033417|78.039841033417|78.039841033417|78.039841033417|78.039841033417|78.039841033417|76.778199462315|72.538002098291|71.486112900011|71.436233435993|69.978318014548|68.429242017982|-74.99321231222|-74.99321231222|-74.99321231222|-74.99321231222|-74.99321231222|-74.99321231222|-74.99321231222|-75.419121417468|-75.485421359794||-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-75.485421359794|-76.327856837479|-76.327856837479|-76.327856837479|-76.327856837479|-76.327856837479|-76.327856837479|-76.870395672286|-83.078216142085|-92.1589252349|-92.1589252349|-92.1589252349|-93.742624526683|-93.742624526683|-95.668748490748|-98.034165294896|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-98.657170953263|-99.086854393735|-100.27470723142|-100.27470723142|-100.27470723142|-100.27470723142|-100.27470723142|-100.27470723142|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|90.386542461863|89.998865863411||89.998865863411|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-99.304691957295|-100.84465734038|-102.99234667391|-105.063806858|-105.29667318125|-105.35329901134|-108.90800525254|-109.72559199406|99.70508284051|99.70508284051|99.70508284051|99.70508284051|99.70508284051|99.70508284051|99.70508284051|95.259565502274
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||-101.3949767626|-101.3949767626|-101.3949767626|-102.06108596995|-103.9653715367|-106.43142191107||-106.43142191107|-106.43142191107|-108.92713616883|-112.0907066508|-114.83245046093|-117.30966819607|-121.02129897897|112.86596229931|112.86596229931|112.86596229931||112.86596229931|112.86596229931|112.86596229931|112.86596229931|112.86596229931|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-123.57808928718||-123.57808928718|-123.82482460063|113.44267770988|113.44267770988|113.44267770988|113.44267770988|113.44267770988|113.44267770988|113.44267770988|112.67408797192|109.37398748317|106.24171205889|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-118.45745500788|-118.45745500788|-118.45745500788|-119.52550924337|-120.04037685204|-120.04037685204|-120.36875512653|-123.81231411357|-124.57488365592|-126.18181525802|-127.14479776593|118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287||118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|112.59745953808|111.78828361017|111.78828361017|111.30937387304|111.30937387304|110.64212673854|107.89486385663|104.89846162089|104.8130125391|102.25890248214|101.09194972595|101.09194972595||101.09194972595|101.09194972595|101.09194972595|101.09194972595|101.09194972595|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-112.14557620278||-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-115.19628549718|107.06013217844||107.06013217844|107.06013217844|107.06013217844|106.47609324894||104.94971588411|104.85551376649|103.34057490371|103.06563808678|101.85535558357|101.85535558357|99.986507136454|93.506990151626|93.506990151626|93.506990151626|92.011380625017|91.759174188251|91.313526824972|88.997623377696|88.997623377696|84.944579581039|84.277481171841|84.277481171841|83.909702404069|83.130227097457|82.48803012524||82.304478832461|80.98567651375|80.98567651375|79.753257259879|79.27806121459|78.148399264177|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-86.329009105671|-87.097235628751|-88.225812431604|-90.400346010295|-91.421416127347|-91.421416127347|-91.711012764491|-91.711012764491|-91.711012764491|-91.711012764491|-91.711012764491|-93.062440665482|-93.062440665482|-93.062440665482|-93.062440665482|-93.062440665482|-93.062440665482|-94.660764676463|-96.291406399819|-96.391629700175|-96.391629700175|-96.391629700175|-96.391629700175|-97.423479614778|-97.907756127829|-97.997508249807|-99.533624448299|-99.65428405279|-99.65428405279|-100.42254104078|-101.81560219063|-102.20700709336|-102.20700709336|-102.83889671954|-102.85376179846|-102.85376179846|-104.73507129897|-104.73507129897|-104.73507129897||-104.73507129897|-104.73507129897|-104.73507129897|-104.73507129897|-104.73507129897|-104.73507129897|-106.98619050174|-107.41918188442|-107.41918188442|-107.84368611988|-107.84368611988|-110.1718731105|-113.4504191279|-113.81428161369|-113.81428161369|-113.92886044046|-113.92886044046|-113.92886044046|-113.92886044046|-113.92886044046|-113.92886044046|106.46213738128|106.46213738128|106.46213738128|106.46213738128|105.37090045733
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||-283.39924423782|-283.39924423782|270.84235636434|270.84235636434|270.84235636434|270.84235636434||270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434||268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|267.68192423206|267.65700332103|267.65700332103|267.65700332103||263.81084475448|259.76398420257|255.75559774949|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907||255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|254.98387386521|254.98387386521|253.84873381942|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.16281595716|252.16281595716|252.16281595716|251.55897024483|248.30160567606|248.30160567606|243.2456975231|242.33516980654|242.33516980654||242.33516980654|240.52016086744|240.52016086744|240.52016086744|231.27167447592|231.13412831792|231.13412831792|231.13412831792|231.13412831792|231.13412831792|231.13412831792|228.02548512783|228.02548512783|228.02548512783|227.15908405328|227.15908405328|226.84088474929|226.84088474929|226.84088474929|223.26153603328|222.06892438214|219.24037301736|219.24037301736|219.24037301736||219.24037301736|219.24037301736|219.24037301736|219.24037301736|219.24037301736|219.24037301736|-232.94891993232|-232.94891993232|-232.94891993232||-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232||-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232|-233.37922209916|-233.37922209916|-233.37922209916|-233.37922209916|-233.37922209916|-233.37922209916|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757||-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-234.75295661757|-238.00940220963|-238.84044194896|-242.57715951821|-247.0141262003|-247.0141262003|-247.0141262003|-247.0141262003|-247.0141262003|-247.0141262003|-248.23622488963|-248.23622488963|-248.23622488963|-248.23622488963|-248.23622488963|-248.23622488963|-248.23622488963|234.45420303823|234.45420303823|234.45420303823|234.45420303823|234.45420303823|234.45420303823|234.45420303823|234.45420303823|234.45420303823|234.45420303823|231.39241282735|231.39241282735|230.22090686464|227.8937013801|227.07099742458|227.07099742458|223.06249300159|220.23499113892|218.24724304351|218.24724304351||218.05186646802|218.05186646802|218.05186646802|218.05186646802|218.05186646802|-236.59429765427|-236.59429765427|-236.59429765427|-236.59429765427|-236.59429765427|-236.59429765427|-236.59429765427|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129|221.34899123129
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH||20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611||20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611||20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|20.028377191611|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352||-35.184790023352|-37.497543953288|-40.088938128538|-41.597203664853|-42.527981895952|-43.299424854416|-53.474361754677|33.527518058975|33.527518058975|22.331131380089|12.845700918843|11.709668569222|11.538164805985|11.472050030603|11.288143131926|11.288143131926|9.6627185178351|9.6627185178351|9.6627185178351|9.6627185178351|9.6627185178351|-11.773657807849|-11.773657807849|-11.773657807849|-11.947119934849|-12.113188884315|-12.311043577787|-12.322522835227|-12.322522835227|-12.552803309198|-13.071447778009|-13.080602916992|-13.080602916992|-13.257592237566|-13.510380043557|-13.737644846761|-13.933910820616|-13.933910820616|-14.462678774344|-15.017143311487||-15.687936851698|12.828349210944|12.828349210944|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.349384207788|-15.374037896332|-15.435647870365|-15.663436414206||-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.058800396804|-16.058800396804|-16.058800396804|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.711092641314||-17.608435977786|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225||14.988769122225|14.988769122225|14.601470916648|14.237531622734||14.237531622734|14.237531622734|14.237531622734|14.237531622734|14.177813592317|13.734892702503|13.571646637831|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|13.502774289827|-13.740895802616|-13.740895802616|-13.95793979128||-14.084989777499|-14.084989777499|-14.084989777499|-14.084989777499|-14.084989777499|-14.084989777499|-14.084989777499|-14.084989777499|-14.541100280477|-14.884117031875|-14.884117031875|-14.884117031875|-14.884117031875|-14.884117031875|-14.884117031875|-14.884117031875|-14.884117031875|-14.884117031875|-15.262074153492|-15.435837458041|-15.435837458041|-15.435837458041|-15.435837458041|-15.562947236053|-15.562947236053|-16.144435364396|-16.666684051786|-16.744759873587|-17.132232643981|-17.21211058629|-17.21211058629|-17.21211058629|-17.21211058629|-17.21211058629|-17.21211058629|-17.259011766782|-17.616841286941|-18.49496779897|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259|16.353275458259||-18.907369615212|-18.907369615212|-18.907369615212|-18.907369615212|-18.907369615212|-18.907369615212|-18.907369615212|-19.429299568219|-20.358666657389|-20.677272618775|-20.677272618775|-20.911969199185|-21.393855004846|-21.892617125576|-21.985685661176|-22.516871905701|-22.545415004511|-22.93434904286|-23.132332570782|-23.424257763481|-23.432706207046|-23.432706207046|-23.432706207046|21.286100235831|21.286100235831|21.286100235831
00572|8280|/equities/las-vegas-sands|R1000GROWTH||-44.116923284729|-44.116923284729|-44.116923284729|-44.398004055244|-44.694449213061|-45.087943583632||-45.689159320355|-45.698234477043|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947||-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.783103788922|-46.783103788922|-46.783103788922|-46.783103788922|-46.866224329813|-47.643582919289||-47.803980936661|-48.247757715267|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.720008903994|-49.437552954255|-49.437552954255|-49.829546476954|-49.829546476954|-50.605753939984|-50.605753939984|-50.605753939984|-51.322282837097|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|-53.41541553569|-53.41541553569||-53.41541553569|-53.41541553569|-53.41541553569|-53.41541553569|-53.424351544647|-54.054283148306|-54.054283148306|-54.404759096059|-54.659175527264|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-56.411648519867|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807||51.98649401807|51.530548680085|51.095610102302|50.587604685926|50.587604685926|50.274265019864|50.274265019864|49.24335025943|48.187612153829|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904||47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.370308305985|47.370308305985|47.370308305985|46.724786548886||46.223928854503|45.991720158428|45.991720158428|45.991720158428||45.429224688022|45.429224688022|45.429224688022|45.429224688022|45.429224688022|45.429224688022|45.429224688022|44.633027083574|-48.050297704727|-48.050297704727|-48.050297704727|-48.050297704727|-48.417278438182|-48.417278438182|-49.103887638794|-49.103887638794|-49.103887638794|-49.103887638794|46.530141677623|46.530141677623|46.530141677623||46.530141677623|46.363630405037|46.363630405037|46.363630405037|46.363630405037|46.363630405037|45.70612207843|45.70612207843|45.70612207843|45.70612207843|45.70612207843|45.70612207843|45.70612207843|45.631802733222|44.499780000889|44.176239000867|44.176239000867|44.176239000867|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-47.650033718099|-48.031145473045|-48.834328964598|-48.877517309668|-48.877517309668|-48.877517309668|-48.877517309668|-48.877517309668|-48.877517309668|-49.975294738878|-50.064218368651|-51.886631054482|-52.107923343007|-52.447693323895|-52.542715363816|-52.669620661476|-52.669620661476|-53.040690056194|-53.05798850204|-53.449429566611|-54.762700883271|-55.781779650982|-56.588222239048||-56.588222239048|-56.588222239048|-56.588222239048|-56.588222239048|-56.588222239048|-56.588222239048|-56.889027872246|-56.889027872246|-56.889027872246|-56.903765244132|-57.049739990903|-57.644709227563|-58.228566935858|-59.107852727397|-60.004280918421|-60.483924726183|-61.470071768639|-61.470071768639|-61.470071768639|-61.738801610711|-61.738801610711|-61.738801610711|-61.738801610711|-61.738801610711|-61.738801610711|-61.738801610711
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||35.524979014268|35.461578600275|35.461578600275|35.461578600275|35.461578600275|35.461578600275||35.461578600275|35.461578600275|35.461578600275|35.461578600275|34.821874745515|34.821874745515|34.821874745515|34.821874745515|34.490971388449|34.402526807345||34.402526807345|34.402526807345|34.402526807345|34.402526807345|34.402526807345|32.080649280037|32.080649280037|32.080649280037|32.080649280037|31.444053331443|-36.235693151792|-36.235693151792|-36.235693151792|-36.235693151792|-36.444102904355|-37.34623759121||-37.34623759121|-37.778039114677|-38.805877836769|-38.882195812471|-38.882195812471|-39.194660776199|-39.698510718943|-40.282167018116|-40.282167018116|-40.282167018116|-40.282167018116|-40.282167018116|-40.282167018116|-40.454368312492|-40.454368312492|-40.721926478877|-40.721926478877|-40.721926478877|-40.721926478877|-41.3516991692|-41.3516991692|-41.779389178004|-42.40322987277|-42.40322987277|-42.40322987277|-42.40322987277|-42.959143921608|-43.745437512656|-44.231041044946|-45.493200437222|-45.493200437222|40.140651262714|40.140651262714|40.140651262714|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459||-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.913494417028|-44.861382295639|-45.641878042544|-45.641878042544|-45.641878042544|-45.641878042544|-45.641878042544|-45.641878042544|-45.835974916181|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975||-46.724291017438|-46.942332159327|-46.942332159327|-47.2098141631|-47.589127536923|-47.589127536923|-47.589127536923|-47.589127536923|-47.589127536923|-47.589127536923|-48.176808671058|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474||43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474||43.424482797474|43.424482797474|43.424482797474|43.424482797474||43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|42.145854266761|42.145854266761|42.145854266761|42.145854266761|42.145854266761|42.145854266761|42.145854266761|42.145854266761|41.988211226902|41.988211226902|41.988211226902|41.988211226902|41.988211226902|41.96079166779||41.884352454974|41.512715516063|41.512715516063|41.166456726152|41.166456726152|41.166456726152|39.449951307595|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-44.542655187678|-45.142393330547|-46.869422440302|-46.869422440302|-46.869422440302|-48.246024348749|-48.669470286384|-49.019286326438|-49.019286326438|-49.07698417137|-49.195638505431|-49.195638505431|-49.195638505431|-49.195638505431|-49.195638505431|-49.195638505431|-49.951263471678|-51.073987259518|-51.073987259518|-51.073987259518|-51.073987259518|-51.073987259518|-51.073987259518|-51.073987259518|-52.475540017696|-53.872900697492|-55.251681012016|-55.251681012016|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779||-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.566464661779|-56.929406324163|-57.270451827331|-58.503280316772|-59.333644508192|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255|53.719362773255
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||-510.66305338138|-510.66305338138|-510.66305338138|-525.32090363231|-525.5484901795|-525.5484901795||-530.09998156067|-532.09054720662|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896||503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|493.30631164897|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636||492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|485.58642655122|-503.66875712591|-503.66875712591|-503.66875712591|-503.66875712591|-503.66875712591|-507.62693730678|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|471.79436694575|471.79436694575||469.53318162972|465.00187498788|451.32152267805|441.11781328377|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|411.87064170706|411.87064170706|411.87064170706|411.87064170706||411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|404.69840250497|404.69840250497|404.69840250497|404.69840250497|404.69840250497|404.69840250497|402.47683897731|402.47683897731|400.61977842911|395.40616182336||392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084||392.38421569084|392.33303255743|390.13224659701|388.58084128455||387.19704885566|382.63155581218|382.63155581218|382.63155581218|377.6082671095|377.6082671095|377.6082671095|376.77523511989|376.77523511989|376.77523511989|376.77523511989|376.77523511989|376.13850157555|376.13850157555|376.13850157555|369.87528041001|367.76920533838|367.20911731391|362.15734375482|358.87863716208|358.87863716208||358.87863716208|358.87863716208|358.87863716208|358.87863716208|358.87863716208|358.87863716208|357.12128134925|349.35491217163|349.35491217163|345.41262693202|345.41262693202|344.47958744671|339.44119674526|-363.46230783746|-363.46230783746|-363.46230783746|-363.46230783746|-364.40978506191|-368.65755333485|-373.56755600574|-375.99006978085|-375.99006978085|-375.99006978085|-376.21952503048|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-377.81880161031|-390.04551836366|-391.77031099923|-396.0136634258|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331||376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225
00575|16932|/equities/ptc|R1000GROWTH||-188.15467082831|-188.15467082831|-188.15467082831|177.17676228833|177.17676228833|175.22306727648||173.72007729478|172.91552436296|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885||-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-184.29733994823|-184.29733994823|-184.54870471272|174.9756329507|174.9756329507||174.9756329507|174.9756329507|174.9756329507|174.9756329507|174.9756329507|173.95237360734|173.09486231029|172.83317474987|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-186.05462673617|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-187.18055857166|-189.42328411248|-189.42328411248|-191.29177230262|-191.29177230262|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173||180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134||176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|175.65911434003|172.95592051665|172.95592051665|172.95592051665|171.07435111117|170.05538981834|-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372||-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372|-175.98885576406|-175.98885576406|-177.32069988447||168.74414091447|168.74414091447|168.74414091447|167.85015138365||165.67989554645|164.74309952205|164.74309952205|164.74309952205|163.51039751311|162.89293435701|161.01437455955|160.89930133624|160.47200457038|159.4921797269|156.18600956527|153.50406431188|152.6763671662|151.40374838264|150.61750037307|149.47444160376|148.13604659939|147.65671623972|146.98837600393|146.98837600393|146.98837600393||146.98837600393|146.98837600393|145.46458112579|145.1069919426|145.1069919426|145.1069919426|144.03860259926|142.35567660768|139.58234739254|139.58234739254|139.1360459852|138.09338649641|136.15487717402|134.24930793722|130.69254568749|-145.22471781269|-145.22471781269|-145.22471781269|-145.22471781269|-145.22471781269|-145.22471781269|-145.22471781269|-145.22471781269|137.6284691857|137.6284691857|137.6284691857|137.43940576433|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-144.74336094466|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|-145.98721127006|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774||139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774|139.78304101774
00576|16770|/equities/novavax|R1000GROWTH||-14.724759809734|-14.724759809734|-14.724759809734|-14.96840539747|-15.294139605689|-15.479304770549||-16.299604976531|-16.438516709932|-16.508508190855|-16.508508190855|-17.025009827861|-17.614537986395|-18.24593129012|-18.877895253345|-18.877895253345|-18.963216668416||-19.120240986401|-19.786379244653|-19.964310596086|-21.378677842459|15.173244163491|15.173244163491|15.173244163491|15.173244163491|15.173244163491|14.439181404089|13.042891799052|11.78374551252|11.448827625115|11.448827625115|11.448827625115|11.448827625115||11.448827625115|11.448827625115|11.448827625115|10.714305923302|10.714305923302|10.714305923302|10.714305923302|10.714305923302|10.714305923302|9.1520065708506|8.4072288852652|4.1205048943682|4.1205048943682|4.1205048943682|4.1205048943682|4.071977684357|3.9481976004201|3.7807752260188|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6963010985855|-4.7833899479446|-5.0482109367116|-5.0618049582414|-5.0618049582414|-5.0920386005963|-5.2566527586323|-5.2566527586323|-5.3171141391708|-5.389122398512|-5.389122398512|-5.5829139106985|-5.6665710733463||-5.7690384297373|-5.7690384297373|-5.8425082346051|-5.8425082346051|-5.8425082346051|-6.0336519254394|-6.0336519254394|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|4.6320446927775|4.3956275471305|4.1023636933007|3.900404307118|-4.4099339466906|-4.4099339466906||-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4377417127259|-4.4377417127259|-4.4377417127259|-4.6114019199618|-4.7415578016979|-4.8411751068679|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.9212458379013|-5.0697175669386|-5.2830195612062||-5.5333551506586|-5.6170612816885|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317||-5.7174282047317|-5.7538091576944|-5.8427933760098|-5.9637956286234||-5.9637956286234|-5.9637956286234|-6.0137505956007|-6.2074141475411|-6.2074141475411|-6.2074141475411|-6.2074141475411|-6.2074141475411|-6.3393492138885|-6.4828075259436|-6.4828075259436|-6.5042499665309|-6.5042499665309|-6.5042499665309|-6.5042499665309|-6.5042499665309|-6.5284972646179|-6.5284972646179|-6.5284972646179|-6.5284972646179|-6.5284972646179||-6.5284972646179|-6.6986082900831|-6.862075817725|-7.0822398796578|-7.2608222050688|-7.5894543774691|-7.5894543774691|-7.5894543774691|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.7785435033842|-7.8061593719107|-7.8879547856231|-7.9376693014446|-7.9376693014446|-7.9376693014446|-8.0912990044822|-8.3400546126089|-8.6206162828562|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.7911595873207|-8.8594255364199|-8.8594255364199|-8.9354451455276|-8.9354451455276|-8.9354451455276|-8.9354451455276|-8.9354451455276|-9.5179390418972|-9.6993767672607|-9.877640822842|-10.130297588363|-10.130297588363|-10.139774639358|7.407089296726|7.407089296726|7.407089296726|7.407089296726|7.407089296726|6.8138796130832||6.8138796130832|6.8138796130832|6.8138796130832|6.8138796130832|6.8138796130832|6.8138796130832|6.8138796130832|6.8138796130832|6.6248666754492|-9.1001648413389|-9.1001648413389|-9.1224152651628|-9.1224152651628|-9.1224152651628|-9.254995011312|-9.477047077071|-9.477047077071|-9.477047077071|-9.5347496737808|7.4842619974101|7.4842619974101|7.4842619974101|7.4842619974101|7.4842619974101|7.4842619974101|7.4842619974101
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||-40.728924312692|-40.728924312692|-40.728924312692|-41.622742059608|-41.63678148653|-41.63678148653||-41.63678148653|-41.63678148653|-42.031312289788|-42.224707186165|-42.224707186165|-42.344675871998|-44.02852826347|38.849121278996|38.849121278996|38.849121278996||37.739633130227|35.83514822765|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-41.020798461707|-41.35366478791|-42.233515218785|-42.664460133502||40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.234997832837|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-46.489619155326|-46.489619155326|-46.489619155326|-47.120131911611|-47.585145780086|-49.72786842354|-49.72786842354|-49.72786842354|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193||43.770640227193|43.770640227193|43.770640227193|42.63955559774|42.63955559774|42.338995881034|40.071107806048|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877||40.008689011877|40.008689011877|39.564570058056|39.564570058056|39.564570058056|39.564570058056|39.179772708889|38.086713100005|37.858571874354|37.372807250259|36.757030206519|36.189831360647|36.189831360647|36.189831360647|35.068575115319|35.068575115319|35.068575115319|35.068575115319|34.43841597252|34.129907043034|33.561059535934|33.300531984914|-36.482630052002|-36.482630052002||-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-37.636511579523||-38.895289491028|-39.185552794972|-39.185552794972|-39.185552794972||-39.185552794972|-39.185552794972|-39.185552794972|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|35.156662347545|34.846897737439||34.511466600559|34.116037583231|34.116037583231|33.293752696645|32.22093957458|32.22093957458|31.120941821949|31.120941821949|31.120941821949|31.120941821949|31.120941821949|30.366048062528|29.314546387157|27.284406653997|-30.821606462701|-30.821606462701|-30.821606462701|-30.821606462701|-30.821606462701|-30.878178721781|-30.936962183169|-30.936962183169|-30.936962183169|-30.936962183169|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-31.500487330543|-32.104762822375|28.62381785247|28.62381785247|28.62381785247|28.62381785247|28.62381785247|28.62381785247|28.62381785247|28.62381785247|28.62381785247|28.190354059507|26.783726160581|-30.784842729297|-30.784842729297||-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-30.784842729297|-31.593436081903|-32.468767730943|-33.379340117657|-33.379340117657|-33.379340117657|-33.379340117657|-33.766345272589|28.675263049816|28.675263049816|28.675263049816|28.675263049816|28.675263049816|28.675263049816|28.675263049816|28.675263049816
00578|1096127|/equities/elastic|R1000GROWTH||110.62009574724|106.84010348665|105.71720320336|105.71720320336|105.71720320336|105.71720320336||104.99522618842|104.10747813728|103.52765400648|103.52765400648|101.58845023203|101.58845023203|101.58845023203|101.58845023203|101.58845023203|101.58845023203||101.58845023203|101.58845023203|101.58845023203|101.58845023203|101.58845023203|98.512719038327|98.169409432037|98.169409432037|96.74656705285|-108.26350142018|-108.26350142018|-108.26350142018|-108.26350142018|-108.26350142018|-110.54888922921|-111.7912632332||101.18681669415|101.18681669415|101.18681669415|101.18681669415|101.15609730814|101.08840190822|101.08840190822|101.08840190822|99.986002730599|98.101669734574|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|94.888788976302|94.888788976302|92.068331843949|-102.37995163518|-102.37995163518|-102.37995163518|-102.72827844175|-102.94198067489|-104.35664402448|-106.13216429531|-106.13216429531|-106.13216429531|-106.81026608045|-106.81026608045|-107.34668219416|-107.59803266692|-107.59803266692|-107.94725916306|-110.56460651896||-110.56460651896|-110.56460651896|-112.69122955028|-113.65641691093|-114.24613139113|-114.24613139113|-114.24613139113|-114.24613139113|-115.29403672704|-116.29781834824|-119.71368447656|-121.0610885433|-121.0610885433|-121.0610885433|-125.1630083018|-125.1630083018|-127.19075086742|-127.19075086742|-133.45666968193|-135.75352188577|117.92386355412|117.5137132599|117.5137132599|117.01125104668|117.01125104668|117.01125104668|117.01125104668|117.01125104668||117.01125104668|117.01125104668|116.75293158165|116.75293158165|116.75293158165|116.75293158165|113.06131107135|110.98695979432|110.30898938742|110.30898938742|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|107.19187641636|105.23597993338|101.66009471402|101.66009471402||-114.93343795182|-114.93343795182|-114.93343795182|-114.93343795182|-114.93343795182|-114.93343795182|-115.50065001781|104.31014273924|104.31014273924||104.31014273924|104.31014273924|104.31014273924|104.31014273924||104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924|102.95626982895|102.38974252505|100.96074348962|100.96074348962|99.215759613334|99.215759613334|93.601747250357|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504||-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-80.406116970504|-82.548072377503|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.430999370069|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|74.347165446753|73.661694585477|73.30533352037|73.30533352037|73.30533352037|73.12037086641|72.288188936039|71.50520536825|71.33780634024|71.33780634024|71.33780634024|71.33780634024|71.33780634024|70.987705726416|70.987705726416|70.704160431029|70.704160431029|70.026288486191|68.446433889279|66.410371123284||66.410371123284|-65.637727526848|-65.637727526848|-65.637727526848|-65.728584267503|-65.815094393498|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.169089402723|-66.421098320042|-66.421098320042|-67.6037184313|-69.201935572969|-69.201935572969|-69.201935572969|-70.670205641176|-70.690899603118|-70.690899603118|-70.690899603118
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||141.28662449623|-156.95019739115|-156.95019739115|-156.95019739115|-156.95019739115|-156.95019739115||-156.95019739115|-156.95019739115|-160.55798909889|-162.15277393909|141.4595605373|141.4595605373|141.4595605373|141.4595605373|141.4595605373|141.4595605373||141.4595605373|141.4595605373|141.4595605373|141.4595605373|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-158.93791922375|-162.06506874592||-162.06506874592|-162.06506874592|-162.80265145162|147.6595267954|147.6595267954|147.6595267954|147.6595267954|147.6595267954|146.53669820257|146.43189160501|146.16265696591|143.31961885101|141.98919902785|141.98919902785|141.98919902785|139.05466541696|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-151.49464346485|-154.53515886285|-155.01192363665|-155.01192363665|-157.22466697131|-157.22466697131|-159.46573765448|-160.51026039843|146.67858881028|146.67858881028|146.67858881028|146.67858881028|146.67858881028|146.67858881028|146.67858881028||146.29121392603|143.59468325901|143.34238965187|143.34238965187|143.08987338978|138.79985372709|133.86317721657|131.22574839384|129.27583137917|128.95590012661|128.95590012661|124.53656125722|113.45123876455|113.45123876455|113.45123876455|113.45123876455|111.54026597211|110.72363146885|110.6001444828|109.53238540352|108.39042934512|107.78603409766|107.7222570737|105.47639701983|103.9215504132|103.05963494095|103.05963494095|103.05963494095||103.05963494095|103.05963494095|103.05963494095|103.05963494095|103.05963494095|100.80681585507|96.944794275547|-105.3538369184|-105.3538369184|-105.3538369184|-105.3538369184|-105.3538369184|-106.1914873129|98.134179306805|98.134179306805|98.134179306805|98.07351753226|98.07351753226|98.07351753226|96.92557050907|95.99434716274|95.99434716274|94.902117732369|94.902117732369||94.902117732369|94.902117732369|94.902117732369|94.902117732369|94.902117732369|94.902117732369|94.902117732369|94.902117732369|94.902117732369||94.902117732369|94.887986834651|94.887986834651|94.62776277662||94.163066632225|94.136184010985|94.102192991813|94.102192991813|94.102192991813|94.102192991813|93.974660575213|91.415716519865|91.415716519865|91.415716519865|91.415716519865|91.415716519865|91.415716519865|91.415716519865|91.415716519865|88.843014574617|87.057242553068|86.658045416224|85.096716807007|84.829681102567|83.92242229441||83.181026755209|81.786137380463|81.774046569248|80.561162159597|76.26739965297|74.408777087013|72.132413198541|-78.57112055807|-78.57112055807|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-79.274771286632|-80.260858087171|75.865961815656|75.865961815656|75.865961815656|75.865961815656|75.865961815656|75.865961815656|75.865961815656|75.782736435798|75.405822161466|75.167021622956|74.317800379131|73.420334551438|72.40508198864|72.40508198864|72.40508198864|72.40508198864|72.40508198864|72.40508198864|72.40508198864|71.658123924491|71.658123924491|71.320138880674|69.123491019081|66.810821406078|66.810821406078|66.810821406078|66.630646584004|66.630646584004|66.238977387882|66.238977387882|66.238977387882|66.238977387882|66.238977387882|66.154707712831|66.154707712831|66.154707712831|66.154707712831||66.154707712831|65.167053864574|65.167053864574|65.167053864574|64.449734860617|64.449734860617|64.449734860617|61.532486365855|-68.73723875304|-70.853046390472|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.610359396081|64.354412232523|64.354412232523|64.354412232523|64.354412232523|64.354412232523
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||151.4306221121|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796||-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796|-157.59201959796||-157.59201959796|-157.59201959796|-157.59201959796|-158.63918383064|-159.26177274962|-159.26177274962|-159.29921882363|-159.29921882363|-159.29921882363|-159.29921882363|-159.29921882363|-159.29921882363|150.99830489662|150.99830489662|150.99830489662|150.99830489662||150.99830489662|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|144.48756146197|144.48756146197|144.48756146197|141.81006500196|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-148.32011774718|-149.59981407536|-149.59981407536|-149.59981407536|-149.59981407536|-149.59981407536|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268||143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|142.73379700763|142.73379700763|141.25762405779|141.25762405779|141.25762405779|141.25762405779|141.25762405779|140.93914880119|139.13806416549|138.63616734336|138.63616734336||138.63616734336|138.63616734336|138.63616734336|138.63616734336|138.63616734336|136.89785364811|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|135.89500052828|123.32215343751|123.32215343751|123.1073913181|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|122.58514319506|122.58514319506|122.58514319506|122.58514319506|122.58514319506|121.84430176512||121.23140595126|121.23140595126|121.23140595126|121.23140595126|121.23140595126|121.23140595126|121.23140595126|120.48073485348|119.12442380028|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-126.96750201237|-126.96750201237|-128.2380585036|-128.70727881693|-130.2990536083|123.00244388086|123.00244388086|123.00244388086|122.14493454278|121.16659130852|120.26676945996|118.94363197035|117.21903720108|114.82143185102|111.65839526348|110.4243323769|109.55925490744|109.33139427379|106.13044026908|-112.64355488029|-112.64355488029|-112.64355488029|-112.64355488029|-112.64355488029|-112.98908975618|-114.82843290983|-115.88893017576|-115.88893017576|-116.74518995871|-116.74518995871|-117.26949358582|-117.26949358582|-117.26949358582|-117.26949358582|-117.53221607869|-118.86196243173|-119.54696967011|-119.54696967011||-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-120.0127428572|-121.09693511775|-124.49492967185|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|116.41479057335|115.68054351832|114.19283040393|112.10852858935
00582|31033|/equities/five-below-inc|R1000GROWTH||-112.8872939201|-112.8872939201|-112.8872939201|-114.6269916|-117.86110172692|-119.88900566568||-120.04924868936|-120.04924868936|-121.31222554704|-123.13580514613|-124.0258738379|-124.64801776192|-127.46224283931|-128.2359233844|-128.2359233844|-128.2359233844||-130.11825137533|-130.39379816189|-130.39379816189|-130.91689649442|-130.91689649442|-130.91689649442|-130.91689649442|-130.91689649442|-130.91689649442|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144||-141.93380646144|-141.93380646144|-141.93380646144|-144.89715220569|-147.25628775622|-150.78091048163|-153.50555618868|-153.50555618868|-153.50555618868|-153.50555618868|-153.50555618868|-154.69505107255|-155.67673012781|-155.83019092878|-155.83019092878|-155.83019092878|-155.83019092878|-156.2996613008|-159.35573837296|-161.94248826787|-162.02797452245|-162.02797452245|-162.02797452245|-162.46441884872|-164.18796121674|-165.92162282817|-168.30869462057|-168.30869462057|-168.30869462057|-173.42708860022|-176.25684050057|-176.25684050057|-176.25684050057|-177.31649100487|-179.92527609075|-182.72696675421|-184.70079876715|-188.08617228197|-195.06519295029|-197.04393140947||-197.04393140947|-197.04393140947|-197.04393140947|-197.04393140947|-197.8143740989|-205.56485868573|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|194.09108054641|192.34475461646|189.96392802843|188.91824488782|186.40593007345|186.40593007345|185.2510517255|181.85227755876|180.22248606519|-193.2943148309|-193.2943148309|-193.2943148309||-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-194.9343422173|-194.9343422173|-195.83371737252|-198.90412566673|-200.62062783721|-200.62062783721|-200.62062783721|-200.62062783721|-200.62062783721|-200.62062783721|-202.05792348123|-203.79612529459|-203.79612529459|-203.79612529459||-206.03404230765|-206.03404230765|-208.28782054773|-208.46035948716|-210.94233736421|199.17164126383|199.17164126383|199.17164126383|199.17164126383||199.17164126383|199.17164126383|196.13793236399|190.7304778274||187.29891897958|187.29891897958|187.29891897958|187.29891897958|187.29891897958|187.29891897958|187.29891897958|186.76288688599|186.76288688599|186.76288688599|186.76288688599|186.76288688599|186.76288688599|183.69125883246|183.57363024978|177.40854782919|177.40854782919|177.40854782919|177.40854782919|177.10547367577|176.84580184624||175.67449645648|171.39222208273|170.75241033082|170.75241033082|170.75241033082|170.75241033082|165.16657110326|164.71849926661|164.71849926661|164.71849926661|164.71849926661|164.33678466689|163.92722226234|163.92722226234|162.23913554187|161.86740102084|161.86740102084|161.86740102084|161.86740102084|161.86740102084|161.86740102084|161.83600859412|161.14828676392|160.88600739237|160.88600739237|160.88600739237|159.17584280169|153.32593848083|152.33684192407|152.33684192407|152.33684192407|152.33684192407|149.25783015754|149.25783015754|148.70425512025|148.20333623482|148.20333623482|148.20333623482|148.20333623482|-158.15178526607|-158.15178526607|-158.15178526607|-159.78809440099|-161.76149672891|-164.30666096371|-168.23268183251|-169.05909282388|-171.66615646881|-173.10942807244|-174.24746506628|-174.24746506628|-174.24746506628|-176.41608124769|-177.03286320408|-177.32706575084|-181.07507292086|-186.16091374616||-188.79129525534|-194.31794599367|-194.31794599367|-194.31794599367|-194.31794599367|-194.31794599367|-197.20215960424|-201.14767933865|-202.951306036|-205.51208483273|-205.51208483273|-205.51208483273|-206.89482340033|-206.89482340033|-206.89482340033|-206.89482340033|-206.89482340033|-206.89482340033|-206.89482340033|193.77233625946|193.77233625946|193.77233625946|193.77233625946|193.77233625946|193.77233625946|190.45206839837
00583|958827|/equities/novocure-ltd|R1000GROWTH||-19.111360763206|-19.111360763206|-19.111360763206|-19.111360763206|-19.111360763206|-19.300955161666||-19.641895145415|-19.904883325364|-20.101537426606|-20.217818799168|-20.643409162263|-20.902399493036|-21.350999356174|-22.04583274089|-22.492314563445|-22.903127920022||-23.137085556312|-23.80787332778|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222||19.500196648222|19.500196648222|19.500196648222|19.500196648222|19.500196648222|18.519190259092|18.030435292051|17.446871563379|16.276524857883|14.608865451155|13.84070640067|13.529117430358|13.208355413431|13.208355413431|12.758172550195|12.340747186865|10.921727437126|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.410224361323|-14.585527282184|-14.746697060737|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998||12.17786111944|-15.562652044911|-15.562652044911|-15.581074694151|-15.865460955825|-15.971248682299|-15.971248682299|-16.203053854085|-16.65700403648|-16.997049135162|14.427562831649|14.427562831649|14.427562831649|14.427562831649|14.427562831649|14.362291043344|13.841435107195|13.433816866304|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862||13.23666134862|12.839227655228|12.839227655228|12.839227655228|12.839227655228|12.193980776266|12.020511877753|11.951124416697|11.337920217316|11.337920217316|11.337920217316|11.337920217316|11.337920217316|11.337920217316|11.337920217316|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.733150455975||13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013||13.236583590013|13.236583590013|12.241760014938|11.642734151221||11.642734151221|11.642734151221|11.642734151221|11.642734151221|11.583334988005|11.583334988005|11.583334988005|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143||-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.444259311143|-13.528621463183|-14.126524373562|-14.899193574621|-15.1741042685|-15.471114715937|-15.471114715937|-15.471114715937|-15.471114715937|-15.471114715937|-15.471114715937|-15.471114715937|-16.161238812742|-16.261932478279|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.540336388|-16.879263420511|-17.344181400327|-18.009646104208|-18.500995395836|-19.072772818866|-19.555085851156|-19.992518002682|-20.090362392449|-20.090362392449|-20.65117956376|-20.821532951195|-21.487814623338|-22.140872326407|-22.745103137265|-23.315113986609|-24.077460992201|-24.547844290583|-24.648160801827|-25.267729124536|-25.267729124536|-25.81358786105|-26.934214664627|-26.934214664627||-26.934214664627|-26.934214664627|-26.934214664627|-26.934214664627|-26.934214664627|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.658108593575|-33.865675265647|-35.671862292132|-36.24818015081|-37.721867508164|-39.139852358755|-40.296668967416|-40.296668967416
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||7644.7258343551|7467.0397454206|7263.5164871023|7263.5164871023|7263.5164871023|7263.5164871023||7263.5164871023|7263.5164871023|7263.5164871023|7263.5164871023|7263.5164871023|7263.5164871023|7263.5164871023|7263.5164871023|-7736.8015306171|-7736.8015306171||-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7736.8015306171|-7860.501158151||-7864.1401757233|-7889.4487195537|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-8012.4335174672|-8012.4335174672|-8147.1420050851|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372||7607.1992706372|7549.1294695153|7549.1294695153|7549.1294695153|7549.1294695153|7549.1294695153|7387.1501484198|7349.2145065853|7349.2145065853|7349.2145065853|7349.2145065853|7349.2145065853|7334.41033675|7334.41033675|7334.41033675|7334.41033675|7307.0658822446|7307.0658822446|7307.0658822446|7239.0407032678|7239.0407032678|7179.5143000046|7179.5143000046|7179.5143000046|7126.0102465329|7043.5273043715|7043.5273043715|7043.5273043715||7043.5273043715|7043.5273043715|7043.5273043715|7043.5273043715|7043.5273043715|6975.8310784101|6975.8310784101|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7496.1388572369|6963.0940509064|6867.7999827467|6867.7999827467|6867.7999827467|6867.7999827467||6867.7999827467|6821.0157143367|6711.0993288637|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713||6698.4105313713|6698.4105313713|6698.4105313713|6665.2614845097||6604.8214085698|6530.3903937536|6530.3903937536|6530.3903937536|6521.2594258822|6521.2594258822|6480.1151552771|6261.4067317749|6195.93459021|6152.9993981934|6129.6443237305|6055.6121690538|6055.6121690538|6017.6913097994|5984.1521280757|5915.6850011314|5915.6850011314|5915.6850011314|5915.6850011314|5915.6850011314|5915.6850011314||5915.6850011314|5915.6850011314|5911.7324956097|5911.7324956097|5904.5178138314|5904.5178138314|5841.8102391096|5597.4651257034|5574.7451244738|5574.7451244738|5574.7451244738|5574.7451244738|5486.4684868285|5455.2322650959|-5832.0152642283|-5832.0152642283|-5832.0152642283|-5832.0152642283|-5848.2527355401|-5848.2527355401|-5848.2527355401|-5928.470758673|-6021.6917121107|-6025.4153246542|-6139.3130885915|-6240.3167618465|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6334.7752930487|-6384.0219736104|-6384.0219736104|-6384.0219736104|-6384.0219736104|-6384.0219736104|-6417.9085117393|-6417.9085117393|-6446.5264659516|-6580.2439572266|-6580.2439572266|-6580.2439572266|-6580.2439572266|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296||6093.8004228296|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6413.3172029819|-6475.1072512311|-6475.1072512311|-6475.1072512311|-6475.1072512311|-6504.1392146925|-6563.5405879396|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||23.470561198375|22.837512312091|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636||-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-26.396310974321||-26.795901697169|-26.899890494888|-27.44821047843|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-28.041238130753||-28.252998790945|-28.867153655385|23.160865114925|23.160865114925|23.160865114925|23.160865114925|23.160865114925|23.160865114925|23.160865114925|21.549295530052|21.317575833942|21.317575833942|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-26.222587484533|-26.60427676723|-26.60427676723|-26.60427676723|-27.654085705519|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252||-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-29.084104899562|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-32.006763018284|-32.291669568655|-33.669355296689||-35.311617320994|-36.051685167925|-36.940761276502|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-39.390899391333||-42.181555239536|-42.792837849566|-43.397123473348|-43.397123473348|-43.397123473348|-43.397123473348|-44.699070764319|-46.375365602457|37.474354251925||37.474354251925|37.474354251925|37.474354251925|37.474354251925||37.474354251925|37.474354251925|37.474354251925|37.474354251925|35.265988121103|34.932230165348|34.842477139219|28.713309085352|27.765258562396|27.765258562396|27.70980426323|27.70980426323|27.70980426323|25.272813320302|25.272813320302|22.057570245689|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245||-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-27.554654719245|-29.09628341133|-29.184203226639|24.354279208976|24.354279208976|24.321198755721|-28.409481873362|-28.409481873362|-28.409481873362|-28.409481873362|-28.409481873362|-28.431647687321|-28.860163588397|-29.740218227136|-29.740218227136|-31.243303158799|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.78869171635|-31.806280565436|-32.179705884915|-32.49433609742|-32.49433609742|-32.49433609742|-32.49433609742|-32.49433609742|-32.592406874432|-33.327724787353|-33.327724787353|-35.176449630435|-35.176449630435|-36.079944555158|-36.969432133431|-38.460825569094|-39.440084624512|-39.440084624512|-39.485577133213|-40.309674590353|-40.309674590353|-40.861357469525|-40.861357469525||-40.861357469525|-40.861357469525|-40.861357469525|-40.861357469525|-40.861357469525|-42.028292624119|-43.830857771373|-44.969843248235|-46.412485084562|-46.412485084562|-46.412485084562|-47.436101023387|-49.900689725557|-52.506273301088|-52.756837718825|-52.756837718825|-55.999350937583|-61.334278327865|-68.993641781191|-74.781270476823|52.700738976478|52.700738976478|52.700738976478|52.700738976478|51.241122852961|48.841446099022
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||240.6300875289|228.98372847313|-256.595872992|-256.595872992|-256.595872992|-256.595872992||-256.595872992|-256.595872992|-256.595872992|-256.595872992|-256.595872992|-256.595872992|-258.45179803473|-258.86585614247|-258.86585614247|-260.31873064089||-271.06747659101|-275.09503082052|-281.73946024328|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-285.8835045332|-287.37514020897||-287.37514020897|-287.37514020897|-304.1873777387|263.63178713895|263.63178713895|263.63178713895|263.63178713895|263.63178713895|262.31102671566|262.31102671566|257.263374275|252.41736172971|249.78298099316|249.78298099316|245.23776147407|-276.2002512404|-276.2002512404|-276.2002512404|-276.2002512404|-276.2002512404|-276.2002512404|-276.2002512404|-279.40041892997|-279.40041892997|-279.40041892997|-280.80657543597|-285.46952358283|-287.00571861308|-288.80506769861|-301.03818794583|-305.40020642121|-311.91300503235|-316.99833336385|-322.2459297714|-322.2459297714|-327.84374073449|-343.49638354451|296.6218757792|296.6218757792|296.6218757792||295.60709043826|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|272.03403126607|257.82173619678|254.57687648052|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445||-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-282.44864637662|-285.470101063|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-295.2676324995||-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|268.34414320623|268.34414320623||268.34414320623|268.34414320623|268.34414320623|268.34414320623||268.34414320623|268.34414320623|266.89672968823|264.93581266357|264.08045391921|264.08045391921|257.79387458037|-284.0962327871|-284.0962327871|-284.0962327871|-284.2506258127|260.35703780374|260.35703780374|260.35703780374|260.35703780374|249.71949648549|247.63777804289|247.63777804289|243.71477929927|243.71477929927|243.71477929927||242.83610833329|236.11984076149|235.66266011801|229.10256099267|227.23470623806|224.93522657636|219.59303298795|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-242.10812783933|-242.10812783933|-244.90458367374|-252.23619580828|-256.58966960469|-259.9938529521|-259.9938529521|-259.9938529521|-265.74595298036|-266.61766779186|-266.61766779186|-266.61766779186|-266.61766779186|-273.15983372001|-274.20711330516|-274.20711330516|-274.20711330516|-274.20711330516|-274.20711330516|-281.78074523192|-286.80416987981|-291.5340348649|-291.5340348649|-291.5340348649|-291.5340348649|-295.8278750764|-303.17652928682|-306.00836051671|-315.79819089801|-327.96077539558|-328.40584608841|-337.41655696021|-344.3056789304|-351.66369755016|-352.96914304347|-360.01040579049|-366.11323299637|-380.05908606042|344.87806592701|344.87806592701|344.87806592701||338.80549161432|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-383.62204531202|-386.88570084583|-396.81716394436|-403.28962633358|370.34436361537|370.34436361537|370.34436361537|370.34436361537|370.34436361537|370.34436361537|370.34436361537|365.58111315875|365.58111315875|358.8919060051|358.8919060051|358.8919060051|357.87450093818
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||-120.28457250353|-120.28457250353|-120.28457250353|-123.4845240884|-128.68946915787|-128.88024776425||-129.00166265662|-130.47901643311|-135.86812711861|122.33956786699|122.33956786699|122.33956786699|122.33956786699|122.33956786699|122.33956786699|122.33956786699||122.33956786699|122.33956786699|119.29563343864|117.34792553431|116.51346775044|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745||-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-132.65449263871|-136.76832630701|-138.22378513051|-138.22378513051|-138.22378513051|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274||131.41447194274|130.87066400764|130.87066400764|130.87066400764|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978||125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|124.60216068317|124.60216068317|123.24350997132|121.14918042467|120.84546811102|119.28095806967|119.28095806967|117.66244884639|117.66244884639|114.53799603945|113.58428928953|113.58428928953|113.58428928953|113.58428928953|110.06392937348|109.31991959331|108.7373459321|-122.05100977502||-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.65145042329|109.50041601171||109.50041601171|109.50041601171|109.50041601171|109.50041601171||106.52823577446|105.09582069761|103.84642080076|103.44687582395|103.13819680105|102.11394407585|102.11394407585|98.064383425481|95.698788085274|95.698788085274|95.698788085274|95.127084536345|93.728798118997|91.449497876088|89.746112277685|86.371790385443|86.128905079611|86.128905079611|86.128905079611|86.128905079611|85.400256347601||85.400256347601|85.400256347601|84.734729342929|84.117480336816|82.408034707871|80.948923112913|80.53102663045|77.911140632683|75.487768409215|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-88.064539807893|-90.781707439|-93.311092962201|-93.311092962201|-93.311092962201|-93.643612297713|-93.643612297713|-93.643612297713|-96.426513257224|-97.139872876134|-97.139872876134|-97.139872876134|-97.139872876134|-99.888469421562|-102.90219085713|-105.81659537443|-107.86094359434|-109.31102973798|-109.31102973798|-109.31102973798|-109.31102973798|-109.31102973798|-109.31102973798|-111.28003387296|-113.38392511831|-115.21186220895|-116.82873665239|-119.44486811936|-119.44486811936||-119.44486811936|-119.44486811936|-119.44486811936|-119.44486811936|-119.44486811936|-119.44486811936|-119.61429896156|-120.50977616619|-120.62107902485|-120.62107902485|-121.601184431|-121.601184431|-121.601184431|-124.32353715465|-126.2303188064|-127.62049142281|-131.3405456693|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592
00588|6509|/equities/taser-intl|R1000GROWTH||282.51018993616|282.51018993616|282.51018993616|282.51018993616|281.97355664836|278.12996048653||278.12996048653|278.12996048653|278.12996048653|278.12996048653|276.4974406474|276.4974406474|276.4974406474|276.4974406474|276.4974406474|276.4974406474||276.4974406474|276.33772703295|276.33772703295|276.33772703295|274.12523700005|-295.76359671199|-295.76359671199|-295.76359671199|-295.76359671199|-295.76359671199|-295.76359671199|-299.18615918792|-299.18615918792|-302.92967442049|-303.87420122273|-303.87420122273||-303.87420122273|-304.33992769593|-307.5417090773|-310.05326412777|-312.07458360229|-312.07458360229|-314.22398225504|-318.62751206888|-318.62751206888|-325.81361950253|-330.64964409244|303.95660684956|303.95660684956|303.95660684956|303.95660684956|297.65451026904|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-320.31699584677|-325.2492440271|-325.2492440271|300.092506141|300.092506141|300.092506141|300.092506141|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813||297.77525078813|297.77525078813|297.74470750005|295.50467852653|295.2743589032|295.2743589032|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|277.60827017841|274.96420787238|267.50577506382|255.21999603239|255.21999603239|253.6355775697|253.6355775697|253.6355775697|253.6355775697||253.6355775697|253.6355775697|253.6355775697|253.6355775697|253.6355775697|253.6355775697|249.91028360338|247.68643097316|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567||-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567|-261.09494868251|246.04946623224|246.04946623224||246.04946623224|246.04946623224|244.9394568379|243.90911268689||243.90911268689|241.77157939284|241.77157939284|241.77157939284|238.19653790095|237.74320319073|235.72712562235|229.11950437395|226.51500258808|223.07500050206|222.01166166353|219.42406563282|218.18896171251|217.48567547817|217.48567547817|215.45835246001|215.10405282897|215.10405282897|215.10405282897|215.01445017835|213.93274361315||213.7766577052|212.84628871271|210.16199369771|207.37529936546|207.37529936546|207.37529936546|207.37529936546|207.37529936546|207.37529936546|207.37529936546|207.37529936546|-218.05276237741|-218.05276237741|-218.05276237741|-218.05276237741|-218.05276237741|-218.05276237741|-218.05276237741|-219.04293543779|-223.24854476676|205.96031197038|205.96031197038|205.96031197038|205.96031197038|205.96031197038|205.96031197038|204.90395618508|202.80106307212|201.77753663019|201.77753663019|201.77753663019|196.11059384827|188.97677490981|-205.33001126432|-205.33001126432|-205.33001126432|-205.33001126432|-205.33001126432|-205.33001126432|-205.33001126432|-205.33001126432|-205.33001126432|-208.85170352882|-211.64439125001|-215.18487760689|200.3934073732|200.3934073732|200.3934073732|200.3934073732|200.3934073732|200.3934073732|200.3934073732|200.3934073732|200.3934073732|198.37970127478|198.37970127478|198.37970127478||198.37970127478|197.31882905314|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|191.91235338728|190.14317731372|189.97852611003|186.96891593335|-190.33946637911|-190.33946637911|-190.33946637911|-190.33946637911|-192.8491612603|-192.8491612603|-192.8491612603|-192.8491612603
00589|17606|/equities/zillow|R1000GROWTH||45.007516416222|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169||44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.000979220287||43.846477204596|43.846477204596|43.846477204596|43.846477204596|42.698865764709|39.286254468489|39.286254468489|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.445611164979|-44.131512507257||-44.301123363505|-45.152359572528|40.021124916347|40.021124916347|40.021124916347|40.021124916347|40.021124916347|39.981861835356|39.777069045036|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.633885974586|-47.2979293608|-48.154723223262|-48.154723223262|-49.435932221471|-50.281726694172|-51.086362256017|-51.73540304922|-52.476865987868|-52.476865987868|-52.476865987868|-53.100174974624|-53.100174974624|-53.606862252756|-55.573686450307||-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-59.085763977175|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747||52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.084036251288|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-57.558788445584||-58.624984945034|-58.624984945034|-59.523268366818|-59.523268366818|-59.523268366818|-59.523268366818|53.98810909665|53.98810909665|53.98810909665||53.98810909665|53.98810909665|53.98810909665|53.366388198141||53.176542781464|53.088129598423|51.895777339459|51.895777339459|50.008085695373|49.268986242201|48.721844692126|43.949604267429|41.807894223874|41.492894412491|41.492894412491|40.804326641795|40.184531543252|39.122810520063|38.709286333598|38.257750947504|38.257750947504|38.257750947504|36.548611595927|35.950125750235|35.404863207795||35.35109460452|35.35109460452|35.35109460452|35.35109460452|35.35109460452|-40.591067825094|-40.591067825094|-40.591067825094|-40.703136700176|-40.703136700176|-40.703136700176|-40.703136700176|-40.703136700176|-40.703136700176|-40.703136700176|-40.703136700176|-42.047250263828|-42.047250263828|-42.047250263828|-42.047250263828|-42.644444245914|-43.358575620302|-43.358575620302|-43.543415482451|-44.997127355922|-45.932086324017|-46.867873244066|-47.412132533147|-47.665125617003|-47.979433050853|-47.979433050853|-47.979433050853|-47.979433050853|-47.979433050853|-47.979433050853|-47.979433050853|-48.602145079222|-49.611888495963|-49.611888495963|-49.611888495963|-49.611888495963|-49.611888495963|-49.765319391402|-50.592133570945|-51.015704315278|-51.575840147157|-51.575840147157|-51.907154886611|-52.562973067372|-54.289078868328|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594||-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.267238658594|-55.521683991602|-55.521683991602|-56.041315834446|50.362016821952|50.362016821952|50.362016821952|50.362016821952|50.362016821952|50.256627430929|50.256627430929|50.256627430929|49.822344469009|49.822344469009|49.822344469009|49.822344469009|49.822344469009|49.822344469009|49.822344469009|49.55421415116
00590|100183|/equities/five9-inc|R1000GROWTH||-44.613739800688|-44.613739800688|-44.613739800688|-44.613739800688|-44.613739800688|-44.613739800688||-44.613739800688|-44.613739800688|-44.613739800688|-44.613739800688|-44.613739800688|-44.613739800688|-44.844689925773|-45.040579966697|-45.040579966697|-45.040579966697||-45.733421515528|-46.301856781712|-46.995395635753|-48.0689352948|-48.0689352948|-48.0689352948|-48.0689352948|-48.379650429281|-48.460999519066|-48.781666047524|-50.86574009519|-51.11251883572|-51.11251883572|-51.476132658518|-52.679618918671|-54.316523114591||-54.963914809126|-56.442405631695|-57.443782517815|-57.63920306884|-58.186893883929|-58.495991856506|-58.706260064898|-58.706260064898|-58.706260064898|-58.939888676079|-58.939888676079|-59.893487833244|-61.197209144413|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.635956160317|-64.162729228084|-65.175035135338|-65.175035135338|-65.175035135338|-65.175035135338|-65.175035135338|-65.418926919378|-66.426390910929|-66.426390910929|-66.492151976499|-66.865993068481||-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-67.284438183865|-67.381306216706|-67.381306216706|-67.381306216706|-67.381306216706|-67.381306216706|-67.381306216706|-68.242007093948|-70.177230019615|-70.5118266742|-70.5118266742|-71.201474896247|-71.46997254775|-73.050367772408|-73.050367772408|-73.126521044117|-77.816691218859|-78.724656858981||-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328||-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|73.023667412893|73.023667412893|73.023667412893||73.023667412893|73.023667412893|73.023667412893|73.023667412893||73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|68.812433328778|68.348257796136|67.553343419861|65.539103961709|65.539103961709|65.539103961709||64.966224538753|64.385509705187|64.385509705187|62.805568933091|61.027273118743|61.027273118743|58.53697070838|57.968986362306|57.968986362306|57.968986362306|57.968986362306|57.968986362306|56.269873135717|53.750969879529|-62.595652224226|-62.595652224226|-62.895065668683|-62.895065668683|-63.360904247078|-64.46378276802|-65.036703406185|-65.796171177574|-65.796171177574|-67.462454753934|-67.462454753934|-67.462454753934|-67.462454753934|-67.462454753934|-67.462454753934|-67.560080489664|-67.560080489664|-67.560080489664|-67.560080489664|-67.560080489664|-67.560080489664|-68.237917751238|-69.113219413674|-69.995178952515|-69.995178952515|-69.995178952515|-70.948494340535|-70.948494340535|-71.161432629581|-71.161432629581|-71.161432629581|-71.161432629581|-71.161432629581|-71.161432629581|-72.180425835711|-73.18698607668|-74.334922273785|-76.133802475565|-76.815054220218|-77.767666633064|-77.767666633064|-78.622366737356|-78.622366737356||-78.894609361676|-78.894609361676|-78.894609361676|-78.894609361676|-78.894609361676|-78.894609361676|-79.203321145406|-79.288132639319|-79.552423367816|-79.552423367816|-79.552423367816|-80.723976013746|-80.812206966011|-80.812206966011|-80.954498777131|-80.954498777131|-80.954498777131|-81.861112498949|-86.221235804768|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489
00591|39221|/equities/aspen-technology-inc|R1000GROWTH||-204.73737197589|-204.73737197589|-204.73737197589|-207.77711837517|-207.77711837517|-207.77711837517||-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517||-210.89096798087|-212.24718437355|-213.44548331545|-215.57785712476|-215.57785712476|-215.57785712476|-217.73433676026|-220.75064839546|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124||202.63130421439|201.70534605229|201.61261255701|200.0290548797|199.61540121453|197.35068484829|193.7943722571|191.71714071047|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-212.18110375387|-212.78780178941|-212.78780178941|-212.78780178941|-214.09185838607|-216.306915812|-217.19880226398|-223.5097826669|201.22721643076|201.22721643076|201.22721643076|201.22721643076|201.22721643076|201.22721643076|201.22721643076|198.76135009776|198.55673509775|198.55673509775||196.36776040593|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|187.38673378016|183.76091359518|183.76091359518|183.76091359518|183.76091359518|179.8276796701|-191.03500973532|-191.03500973532|-191.03500973532|-191.03500973532|-191.03500973532|-191.03500973532|-195.31861958845||-196.68735255515|-197.30817137068|-197.41741127776|-199.61878569707|-203.66992384251|-203.66992384251|-205.47969502981|-205.47969502981|-205.47969502981|-205.83382743791|-208.3770322159|-209.03139213225|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-211.99948472134||-214.01609515207|-215.62066924856|-217.19601745391|-220.19335428635|-222.78344754555|-224.09283547757|-224.09283547757|-226.41425604686|208.76869796401||208.76869796401|207.9152126697|207.36746008168|205.45328545317||202.73587910052|200.02597675364|200.02597675364|200.02597675364|196.53219710501|193.54798752635|191.26776310436|184.53279491522|184.23255577196|183.82994383215|183.82994383215|183.82994383215|183.82994383215|183.82994383215|183.82994383215|181.11889477172|175.1098851142|173.4909741015|172.15887208822|172.15887208822|172.15887208822||171.04354334808|170.80048599921|170.80048599921|167.80067953227|166.24463371831|-181.34922076016|-181.34922076016|-181.34922076016|-181.44440683556|-183.65989848455|-185.61754777872|-185.61754777872|-185.61754777872|-186.28599418783|-186.28599418783|-188.22693829166|-189.85021087446|-191.11078527356|-191.11078527356|-191.11078527356|-191.24698679078|-193.3424882053|-194.00687505125|-197.00235431855|-203.12762099576|-206.67401664867|193.4515417664|193.4515417664|193.4515417664|193.4515417664|193.4515417664|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.30752995554||-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-207.7557418201|-211.94804714494|190.47889798593|190.47889798593|169.12154911306|169.02309272801|169.02309272801
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||-94.740252652291|-94.740252652291|-94.740252652291|-95.257504744137|-95.752228412614|-95.752228412614||89.360006031975|89.360006031975|89.360006031975|89.360006031975|89.360006031975|89.360006031975|89.360006031975|89.360006031975|89.360006031975|89.360006031975||89.355007685539|88.811676596399|88.039763526274|88.039763526274|88.039763526274|88.039763526274|87.339181136371|84.82242245065|80.271580212501|-84.724630620764|-84.724630620764|-84.724630620764|-84.724630620764|-84.724630620764|-85.066813445407|-88.182068056881||-89.526689100066|-91.102987024298|86.167244008853|86.167244008853|86.167244008853|86.167244008853|86.167244008853|86.167244008853|84.545765870778|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-89.933493423669|-90.96110619462|-91.204565778446|-91.700575140612|-91.700575140612|-92.146189243149|-92.146601498736|-92.597473630951|-92.597473630951|-93.037751208462|-93.105801536612|-93.105801536612|-93.910334854184|-95.317122406724||-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-95.317122406724|-96.06569729355|-96.074661472406|-97.266336664354|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888||91.332534608888|91.332534608888|91.332534608888|91.332534608888|91.332534608888|90.722203795167|89.379750329277|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595||-95.625142322508|-96.27552460137|-96.518725166751|-97.211913172882|-97.393237926873|-97.858999384667|-97.858999384667|-98.976668187011|91.803286048381||91.803286048381|91.803286048381|91.803286048381|91.803286048381||91.608649859394|91.531081959011|91.531081959011|83.172313898142|82.362790964924|82.362790964924|82.140882596797|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019||81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|80.818512915293|80.649199937259|80.649199937259|80.649199937259|80.649199937259|80.649199937259|80.649199937259|80.649199937259|-85.101539525384|-85.101539525384|-85.749715319743|-85.749715319743|-85.749715319743|-85.749715319743|-85.749715319743|-86.935517937464|-87.141687241443|82.169732527866|82.169732527866|82.169732527866|82.169732527866|81.55637005185|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-87.811426799854|-88.301036271078|-89.27225897999|-90.055231976193|-90.647259234992|-90.647259234992|-91.077511363126|-92.066210169369|-94.245878001909|-96.046255081738|98.605490365848|98.605490365848||98.605490365848|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.31406335613|-104.0411780651|-105.5354778828|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944||-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-143.33124893944|-144.40529325568||-144.40529325568|-144.40529325568|-144.40529325568|-144.65865832526|-145.75508571892|-145.75508571892|-145.75508571892|-145.75508571892|-147.79648766275|-147.79648766275|-147.79648766275|136.98610438373|136.98610438373|136.98610438373|136.98610438373|136.98610438373||136.98610438373|136.98610438373|136.98610438373|136.98610438373|136.98610438373|136.98610438373|136.98610438373|136.57289440396|131.71105089766|131.71105089766|131.71105089766|129.14616362897|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584||128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|128.19956404584|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702||127.25883971702|127.25883971702|127.25883971702|127.25883971702|127.25883971702|126.84251098115|125.95668198752|120.29575620412|117.46584326161|116.86871175118|116.48246075652|115.7781098111|115.7781098111|115.7781098111|114.53405218473|113.67338933272|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705||113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705||113.12085292705|113.12085292705|111.7381675284|110.18932153494||110.18932153494|110.18932153494|110.18932153494|110.18932153494|109.13702394467|108.08225209957|107.14583076642|106.29870419156|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.37092477776|103.33130732617|101.64478017049|101.42544307782|101.42544307782||101.42544307782|101.42544307782|101.42544307782|101.42544307782|101.42544307782|101.42544307782|101.42544307782|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-109.02546278134|-109.02546278134|-109.84714267785|-109.84714267785|-109.84714267785|-109.84714267785|-111.59127286336|103.51604170327|103.51604170327|103.51604170327|103.51604170327|103.51604170327|103.51604170327|103.51604170327|102.90893612442|100.57882245976|99.691188960139|-107.18646667875|-107.18646667875|-107.18646667875|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|99.794831143968|99.794831143968|99.794831143968|99.794831143968|99.794831143968|99.794831143968|99.674257555663|98.450720099449|98.450720099449|98.450720099449|98.450720099449||98.450720099449|97.791908135943|96.881009277296|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||-57.608182959656|-57.608182959656|-57.608182959656|-57.608182959656|-57.608182959656|-57.608182959656||-57.608182959656|-57.608182959656|-57.608182959656|-57.608182959656|-57.608182959656|-57.608182959656|-57.759647215847|-59.701601333388|-59.701601333388|-60.092601903024||-61.427600365813|-62.239445511127|-62.239445511127|-64.969968900251|-64.969968900251|-64.969968900251|-64.969968900251|-65.325545217438|-65.325545217438|-65.325545217438|-65.325545217438|-67.361502734944|-67.361502734944|-67.361502734944|-68.136114853538|-70.4034599396||-71.521342677394|-71.521342677394|62.35204550284|62.35204550284|62.35204550284|62.35204550284|62.35204550284|62.35204550284|62.35204550284|62.35204550284|60.199494748843|59.582216268924|57.681564762448|57.681564762448|55.338406512313|52.059341374561|-60.681679119029|-60.681679119029|-60.681679119029|-60.681679119029|-60.681679119029|-61.274090622706|-62.767354687283|-62.767354687283|-62.767354687283|-62.767354687283|-64.449708368975|-64.449708368975|-64.449708368975|-68.447455726948|-68.712558668371|60.418412755132|60.418412755132|60.418412755132|60.418412755132|60.418412755132|60.418412755132|60.418412755132|60.418412755132|60.418412755132||60.418412755132|59.171013273796|56.375016757736|55.867249793662|55.867249793662|55.867249793662|55.867249793662|55.867249793662|55.867249793662|55.867249793662|55.867249793662|55.867249793662|53.583875726298|53.583875726298|53.583875726298|51.910061444771|51.910061444771|51.910061444771|51.910061444771|50.324768101153|50.324768101153|47.239186855353|-57.639756089306|-57.639756089306|-57.639756089306|-57.639756089306|-57.639756089306|-58.373743002818||-58.373743002818|-58.373743002818|-58.373743002818|-58.373743002818|-58.373743002818|-58.373743002818|-58.373743002818|-58.373743002818|-58.864382365463|-59.190979643131|-59.680533589549|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-61.787703324805||-63.347837661648|-64.564958385786|-64.884579180887|-64.884579180887|-65.006198564294|-65.384101897997|-65.384101897997|-65.927891023206|57.019542614019||57.019542614019|57.019542614019|57.019542614019|57.019542614019||57.019542614019|56.350539224453|55.532263668717|54.483073243765|53.033968617814|52.506381043556|52.506381043556|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|45.363767092815|43.049743698031|40.916349373224||40.916349373224|40.297900047276|40.297900047276|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|-48.351480971693|-48.351480971693|-48.351480971693|-48.351480971693|-48.351480971693|-48.351480971693|-50.351595254871|-52.015817366672|-52.015817366672|-54.309486294932|-54.694984543265|-55.504981266063|-57.538312738253|-58.04701595076|-59.359461040056|-62.920511902214|-64.699710192341|-64.699710192341|-64.699710192341|-66.159024408887|-66.159024408887|-67.787805110691|-67.819748962651|-67.819748962651|-67.819748962651|-67.819748962651|-67.819748962651|-67.819748962651|-69.200274878884|-71.5852765818|-71.5852765818|-73.940338861251|-73.940338861251|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987||-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-77.789107145458|-78.498172351155|-79.474635199742|-81.196819177421|-82.211628320227|-82.211628320227|-85.612918829929|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|65.116245480844|65.116245480844|65.116245480844|61.75610247858
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||1478.3430314614|1454.8626701|1454.8626701|1454.8626701|1440.931113682|1440.931113682||1428.0384159726|1403.1004711436|1401.108930364|1401.108930364|1387.5159922338|1361.8045190944|1354.592762644|1325.6041885823|1319.621447966|1319.621447966||1319.621447966|1282.3488297169|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1402.2978189043|-1434.5169789584|1331.2255708965|1331.2255708965||1331.2255708965|1331.2255708965|1331.2255708965|1331.2255708965|1331.2255708965|1294.1856251063|1278.8107151789|1273.8635428529|1231.6389693266|1222.5326587895|1210.2593846033|1157.9888073284|1148.6485744404|1131.2935210253|1111.1411097873|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1269.5184783515|-1269.5184783515|-1286.4566548198|-1295.1801305181|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369||-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1356.4592726886|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136||1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1210.1165920168|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1303.3010467141|-1308.9510938425|-1331.5284167152|1211.4008601088|1211.4008601088|1204.3479856908|1204.3479856908|1183.1876422498|1166.5439745158|1155.7483654986|1155.7483654986||1152.0753797966|1128.8625978318|1108.9090510305|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763||1108.2603107763|1108.2603107763|1102.0494541937|1097.9938732577||1095.1615613779|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1067.6263329649|1057.4009697331|1053.995187064|1053.995187064|1053.995187064|1053.995187064|1053.995187064|1029.1940609305|1017.0209180506|1017.0209180506|1010.2837199802|1009.5308612845|994.21197043761||990.13943302747|977.42494511732|965.41756190336|950.96498170469|944.19832426281|934.59093863402|925.22325226371|906.42804057405|883.48948952672|863.70084646009|863.70084646009|853.75871232111|837.1975728857|837.1975728857|-917.31725908333|-917.31725908333|-917.31725908333|-917.31725908333|-917.31725908333|-917.31725908333|-935.16029343135|850.8230299372|850.8230299372|850.8230299372|850.8230299372|850.8230299372|836.26827079801|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535||851.22934135535|851.22934135535|839.26315502699|817.5160238961|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|810.16039088335|797.30322904682|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||-166.11271188615|-166.11271188615|-166.11271188615|-166.11271188615|-166.11271188615|-166.469126149||-168.28736371021|-168.65429633437|-169.3481257809|-169.3481257809|-169.3481257809|-169.3481257809|-170.61458454009|157.33983772342|157.33983772342|157.33983772342||157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|152.53061538802|152.53061538802|152.53061538802|152.53061538802|152.53061538802|152.53061538802|152.53061538802||152.53061538802|152.53061538802|152.53061538802|152.53061538802|142.85957692582|125.84417872319|125.84417872319|125.57847081168|120.33138339766|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-130.62921513206|-130.62921513206|-131.63167238997|-131.63167238997|-131.63167238997|-132.58979127506|-132.58979127506|-132.58979127506|-132.58979127506|-135.04810012822|-135.71566501198|-136.01629167727|-137.91199817846|-140.1561065271|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364||130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.02941983434|130.02941983434|130.02941983434|130.02941983434|128.65250693456|128.65250693456|128.65250693456|128.20168295056|127.04158348673|126.27954127649|124.41504528632|123.28929801459|123.28929801459|123.28929801459|122.61364040807|122.61364040807||122.61364040807|122.61364040807|122.61364040807|122.61364040807|122.61364040807|122.61364040807|122.09237056788|121.81458786921|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|116.22953559619|116.22953559619|116.22953559619|116.22953559619||116.22953559619|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825||115.80872214825|115.80872214825|115.59626116787|113.08835893245||111.56921159527|109.09523186592|109.09523186592|107.18775923946|102.76639751039|102.58383262994|102.58383262994|98.067617293224|95.704344718573|95.622123656556|95.622123656556|95.622123656556|95.622123656556|95.622123656556|95.622123656556|92.59718019199|91.589719721707|91.589719721707|88.903023133711|87.076135408035|87.014844958679||87.014844958679|87.014844958679|87.014844958679|86.298665771945|86.298665771945|86.298665771945|80.618518575544|79.337474661755|79.337474661755|79.337474661755|79.337474661755|78.599418037122|77.971144162983|77.971144162983|-87.539149329723|-87.539149329723|-88.14350112021|-88.475556935868|-88.988396527592|-90.536552511126|-91.654515605686|-91.654515605686|-91.654515605686|-91.654515605686|-92.722968779112|-92.722968779112|-92.722968779112|-92.722968779112|-92.722968779112|-94.401073572928|-95.216915433222|-95.216915433222|-95.216915433222|-95.216915433222|-95.216915433222|-95.901019962424|-96.914426147454|-96.914426147454|-96.914426147454|-96.914426147454|-96.914426147454|-97.843809034551|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459||88.844723356459|88.215801491443|84.474502843954|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.566775247031|82.592166195894|82.592166195894|80.946013621251|80.165442153109
00597|100228|/equities/paylocity-holdng|R1000GROWTH||-141.4770425464|-141.4770425464|-141.4770425464|-141.4770425464|-141.4770425464|-141.4770425464||-141.4770425464|-141.4770425464|-141.4770425464|-142.84246299312|-142.84246299312|-143.50262035315|-145.1587418868|-146.80804966046|-147.00153722971|-147.00153722971||-148.20615715682|-150.67183541919|-151.94325493768|-151.94325493768|-153.14975651861|-153.14975651861|-153.14975651861|-153.30225489955|-153.30225489955|-153.30225489955|-155.59310789485|-157.57412751934|-160.57319592128|-161.14785373089|-165.41208211446|-167.47177146832||-174.53753178826|159.06465620346|159.06465620346|159.06465620346|158.41850211164|157.38000241409|156.75888974015|156.44277773484|156.44277773484|156.44277773484|156.44277773484|156.44277773484|156.44277773484|156.44277773484|156.44277773484|156.44277773484|-160.11747348989|-166.29274906808|-167.88249381045|-169.03528069511|-169.03528069511|-169.03528069511|-169.03528069511|-169.90222476985|-169.90222476985|-169.90222476985|-170.8924679653|-170.93774042043|-173.96637736331|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016||161.84620292016|161.06551114528|159.47834673424|158.70149708345|157.43801725149|157.43801725149|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152||155.6115966552|155.50871104592|152.77159237173|152.77159237173|152.77159237173|152.77159237173|152.77159237173|149.71592029852|149.71592029852|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.63563093524|-166.15521954142|-166.15521954142|-167.23636064091||-167.56206480175|-169.38785093261|153.98351183211|153.98351183211|153.98351183211|153.98351183211|153.98351183211|153.98351183211|153.98351183211||153.98351183211|153.98351183211|151.66195308141|150.6639433591||150.6639433591|150.6639433591|150.6639433591|150.6639433591|149.69322877073|149.69322877073|148.25246922334|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.39282480262|-164.89203586602|-166.89502906826||-168.4283680389|-169.85151719491|-171.61460174097|-171.61460174097|-171.61460174097|-171.61460174097|-171.61460174097|-171.61460174097|-175.65520479392|-175.65520479392|-175.65520479392|-175.65520479392|-175.65520479392|-181.34478083927|-187.33427235323|-187.33427235323|-194.62634351526|-194.62634351526|-194.62634351526|-197.8092761335|-200.50161184836|-207.62887336061|-207.62887336061|187.80656889562|187.80656889562|187.80656889562|187.80656889562|187.80656889562|187.80656889562|187.80656889562|187.80656889562|187.80656889562|187.80656889562|181.71063400512|177.43403557942|-189.04299987055|-189.04299987055|-189.04299987055|-189.04299987055|-189.04299987055|-189.04299987055|-189.04299987055|-190.31166397971|-191.37573853512|-194.34025744354|-199.48581576538|-199.48581576538|-202.69923268636|-204.37090929098|-204.37090929098|-204.37090929098|-206.88601025549|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172||-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-207.39574751172|-210.84584060547|-213.19120805393|-215.72523262909|-219.83636551887|-221.73390965182|-221.73390965182|-221.73390965182|-225.05935080535|-227.58678708262|-227.58678708262|211.57433764003|211.57433764003|211.57433764003|211.57433764003|209.56170300932
00598|1096128|/equities/guardant-health|R1000GROWTH||26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391||26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391||26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.613633565869|24.847927549113|24.682110701171|24.682110701171|24.682110701171|24.682110701171|23.483456304965|23.402685587418|23.402685587418|22.639650072005|-26.597982021396|-26.597982021396||-26.597982021396||-26.597982021396|22.513857831446|22.513857831446|22.513857831446|22.513857831446|21.758960593738|21.758960593738|19.960117725308|18.439598511518|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.927418860422|-19.991020741978|-20.139140410466|-21.438545645655|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|16.825248334251||16.596841054754|-19.767702452043|-19.767702452043|-19.767702452043|-20.165223827736|-20.718990215245|-20.718990215245|-20.718990215245|-20.828045298195|-21.403383601083|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.937044516735|-22.222227087211|-22.530807802624|-22.808120539394|-22.862356082827|-23.685192357647|-23.685192357647|-24.568269371046|-25.090003222341|-25.090003222341|-25.090003222341||-25.090003222341|-25.090003222341|-25.090003222341|-25.090003222341|-25.13085993542|-25.13085993542|-25.13085993542|-25.13085993542|-25.13085993542|-25.13085993542|-25.393733541323|-25.467480915733|-26.089979562437|-26.420862487853|-26.420862487853|-26.420862487853|-26.483225791911|-26.483225791911|-27.06095707775|-27.06095707775|-27.06095707775|-27.06095707775|-27.178841091536|-27.425657035402||-28.855452910057|-28.963885654446|-28.963885654446|-28.963885654446|-28.963885654446|-28.963885654446|-28.963885654446|-29.706539857648|-30.766155071018||-30.856135331931|-30.856135331931|-30.856135331931|-30.856135331931||-30.856135331931|-30.856135331931|-30.856135331931|25.504663614631|25.504663614631|25.504663614631|25.504663614631|23.030988009109|22.681560479068|22.681560479068|22.681560479068|22.681560479068|22.681560479068|22.681560479068|22.681560479068|21.722666246978|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668||-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-26.276447036668|-27.621052135808|-28.97969381947|-28.97969381947|-28.97969381947|-28.97969381947|-28.97969381947|-28.97969381947|-28.97969381947|-28.97969381947|-29.245770482428|-29.316967677416|-29.634963564675|-29.945215828027|-29.945215828027|-29.945215828027|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.409047263137|-30.582829203066|-31.425366522931|-32.796468339654|-33.193942160841|-34.336046425762|-35.979218394957|-37.29329862352|-38.308665908661|-38.864073715041|-40.280637062733|-41.126264030342|-41.431869615013|-41.431869615013|-42.785411319131||-43.111011568037|35.421899411748|35.421899411748|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.77833538146|34.489171041153
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||194.70398735907|194.70398735907|194.70398735907|194.70398735907|194.70398735907|194.70398735907||194.70398735907|194.52767885953|190.71005608008|189.87002114638|186.95336839209|-198.30090191574|-198.30090191574|-198.30090191574|-198.30090191574|-198.30090191574||-198.30090191574|-198.30090191574|-199.81682854462|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-204.52296528822|-204.52296528822|-204.52296528822|-204.52296528822|-204.52296528822||-204.52296528822|-204.55935250395|-205.10047193229|-207.60802306802|-207.60802306802|-207.60802306802|-207.60802306802|-207.60802306802|-210.25335438683|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-212.62513082975|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|196.8366426823|196.8366426823|196.8366426823|196.32126812112|193.99170897445|193.99170897445|193.99170897445|191.10466917843|190.33408269717||188.96397473893|188.15910663768|188.15910663768|188.15910663768|185.28622712211|184.47414874055|182.24932372811|181.83258615867|180.77397777125|180.15276603218|179.40806197586|177.55730352868|174.84532918388|173.56417744988|173.56417744988|173.56417744988|173.56417744988|173.56417744988|173.56417744988|173.56417744988|170.25965005418|168.14512073353|168.14512073353|168.14512073353|168.14512073353|168.14512073353|168.14512073353|166.85033571959||166.85033571959|161.66259175142|156.57533116694|155.0910297539|152.59786183594|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-159.37982520972|150.31975823018||150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018||150.31975823018|150.31975823018|150.31975823018|150.31975823018||-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.80722941119|-157.80722941119|-157.80722941119|-157.98580994825|-162.54868131457|-163.04575481214|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237||-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-167.14727821622|-168.76298995593|-168.76298995593|-168.76298995593|-168.76298995593|-169.01477022056|-169.01477022056|-169.78347434327|-169.78347434327|-169.78347434327|-169.78347434327|-169.78347434327|-169.78347434327|-170.40496783041|160.46549730285|160.46549730285|160.46549730285|160.46549730285|160.46549730285|160.46549730285|160.46549730285|158.47389189384|156.67867880277|156.67867880277|151.01040215418|146.54211876044|145.76073617019|144.96850680287|-155.18098474512|-155.18098474512|-157.66108985487|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.11639915895|149.11639915895|149.11639915895|149.11639915895|148.17711783992|147.92791154191|147.92791154191||146.64490781675|144.28117905|144.28117905|142.9308966219|142.9308966219|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|140.39840462969|140.39840462969|140.15434003722|139.33032190414|137.56071568826|137.56071568826|137.33968799753|136.12670714967
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-155.31552331711|-159.63335564694|-159.87706155866|-161.1267379909|-161.1267379909|-161.1267379909|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-162.81609574522|-166.58621301878|-168.1341214735|-169.27564919528|-169.27564919528|-169.27564919528|-172.1107270247|-178.57772349211|-178.57772349211|169.3542050378|168.76605786399|166.65810679414|162.75129253575|162.37365905122|160.27072091982|158.81615130633|158.81615130633|158.81615130633|158.81615130633|158.81615130633|158.81615130633|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752||158.76976753752|158.76976753752|157.89529733173|156.28255303162|156.26150820341|156.26150820341|156.26150820341|155.59675356299|155.59675356299|154.50921870769|-161.86643461054|-162.9476997992|-163.72822024709|-163.72822024709|-163.72822024709|-163.72822024709|-165.35863057647|-166.19183372429|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||174.90884585534|-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507||-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507|-190.35674235599|-191.55776243493|-193.29064519509|-193.29064519509|-193.29064519509||-200.70349923885|-203.23888526268|-204.93459039603|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-207.97082711623|-209.88397938859||-211.77942951135|-213.56392911201|-217.53767324294|-218.34074831898|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-225.28489565724|-230.11265600913|-231.3635122378|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-237.25095952884|-244.66051964114||-248.66978594205|-248.66978594205|-248.66978594205|-250.00448763526|-251.29109788114|-253.91796806995|-253.91796806995|-253.91796806995|-253.91796806995|-253.91796806995|-258.50773460274|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-259.86833303244|-265.68648992944|-271.93469838487|251.83110456518|251.83110456518|251.83110456518||251.83110456518|251.41281583632|248.84862790727|248.84862790727|248.84862790727|248.27901676654|244.9289100276|240.20460251819|235.62763435587|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562||233.19538728562|226.58042316268|-253.20743384197|-253.20743384197|-253.20743384197|-253.20743384197|-253.20743384197|-259.93881707538|239.77985929772||239.77985929772|239.77985929772|239.77985929772|238.48484732624||236.41926836434|230.95306706318|230.95306706318|230.95306706318|227.33830505188|227.33830505188|227.33830505188|212.70755360718|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426|209.04087041426||208.06460628033|205.64605860711|203.33839580748|200.33989558986|196.54182260093|192.40258850054|187.55398542568|185.10537616064|-207.46943864503|-211.10549725071|-213.15902351464|-213.15902351464|-213.15902351464|-213.15902351464|-213.15902351464|-213.15902351464|-214.39668808077|-215.02632734615|-219.57626651636|-219.57626651636|-226.14918776476|-227.00424108659|-227.00424108659|-227.00424108659|-227.00424108659|-227.00424108659|-227.00424108659|-227.00424108659|-227.00424108659|-240.06507524026|-243.91128097232|-243.91128097232|-243.91128097232|-246.71476084055|-250.81805702119|-252.60562701654|-256.68847863356|-260.97386399552|-267.66540189633|-268.09767284271|-268.43601883647|-268.65668030576|-271.44728936968|-273.5050397429|-280.43532705673|-287.35148440873|-287.35496999462|-291.60608102701|-293.82917830041|-304.28219145195|273.13255444028|273.13255444028|273.13255444028|263.94325744287|260.5880621978|251.25952731993|-270.11450834326||-270.11450834326|-270.11450834326|-270.11450834326|-270.11450834326|-270.11450834326|-270.11450834326|-272.27279610162|-272.66658364997|-272.66658364997|-272.66658364997|-273.08887312887|-273.08887312887|-273.08887312887|-273.08887312887|-273.08887312887|-273.08887312887|-275.75898421249|-275.75898421249|-277.69109156884|-283.29887318657|-283.29887318657|-294.62097597173|-299.73830805941|-319.28533862612|-322.98452185642|-322.98452185642
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.86453981604|111.88640705408|111.88640705408|111.67155876492|110.38390966818|110.38390966818|110.38390966818|110.38390966818|110.38390966818|110.38390966818|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-118.08152222024|-118.37798804249|-118.37798804249|-119.05628636401|-119.05628636401|-119.71427358277|-119.71427358277|112.72929012106|112.72929012106|112.72929012106|112.72929012106|112.72929012106|112.72929012106|112.72929012106||112.72929012106|111.55504705427|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.32678902199|109.58642866932|106.72654197307|104.64423590337|103.67969007897|103.67969007897|103.67969007897|103.67969007897|103.67969007897|103.67969007897|103.21663189384|-108.97978308126|-108.97978308126||-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126||-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-110.40381688459|103.97302545132||103.97302545132|103.97302545132|103.97302545132|103.97302545132||103.97302545132|103.97302545132|103.97302545132|103.97302545132|103.97302545132|103.97302545132|103.97302545132|100.04165006812|99.829960601509|99.829960601509|99.36477909649|99.36477909649|99.36477909649|98.850400390014|98.850400390014|96.690902963595|95.301397848665|95.301397848665|93.242977301875|92.90822449503|92.601696022988||92.48393647334|92.48393647334|92.48393647334|91.938205052979|90.19002755656|90.18835950973|89.203734568781|86.634661815248|86.634661815248|86.634661815248|86.634661815248|86.634661815248|86.634661815248|86.634661815248|81.915730314875|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|79.837113758998|78.255530248171|-83.65947055351|-83.65947055351|-83.65947055351|-83.65947055351|-83.65947055351|-83.65947055351|-84.711088972154|-84.711088972154|-84.711088972154|-86.862047863075|-87.038238125168|-87.038238125168|-87.235816510874|-88.139799683578|-88.796638103776|-88.796638103776|-88.927319416793|-89.256416750288|-89.256416750288|-90.26402118508|-90.861984123831|-91.044180769543|-91.044180769543|-91.162422704278|-91.411744594109|-91.787049928784|-92.442862711524|-92.442862711524|-92.442862711524||-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-92.442862711524|-93.992068407905|-95.005075161073|-95.952310447796|-96.680621627711|-96.680621627711|-96.680621627711|-96.680621627711|-97.619023539117|-97.965027307461|-98.236693566586|-102.65265156742|-102.65265156742|-102.65265156742|-102.65265156742
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583||103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583||103.47630868583|103.47630868583|103.47630868583|103.47630868583|103.47630868583|101.8150390436|101.8150390436|101.8150390436|101.8150390436|101.8150390436|101.8150390436|101.8150390436|101.8150390436|101.8150390436|100.90912498684|100.90912498684||100.0186599059|100.0186599059|100.0186599059|97.960930516185|97.960930516185|97.960930516185|97.512279803954|96.896149007702|95.099607194159|94.360440187363|94.360440187363|87.671018673598|87.671018673598|87.671018673598|87.480524356298|86.646164266194|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.683484181385|86.683484181385|84.88220459512|84.402392011978|84.402392011978|84.402392011978||84.402392011978|84.402392011978|84.402392011978|84.402392011978|84.402392011978|84.402392011978|82.656042529585|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|80.689718180617|80.689718180617|80.689718180617|79.976906597305|78.977116067861|69.214297885867|68.228110864396|65.82790075699|64.491277550762|64.31447585325|63.891159633007|63.891159633007||63.891159633007|63.891159633007|63.891159633007|63.891159633007|63.891159633007|63.410588298923|63.410588298923|63.410588298923|61.892876345456|60.239304761689|59.938093526619|59.938093526619|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|58.962934673818|58.644929873713|58.397861813531|58.397861813531||58.397861813531|58.397861813531|58.397861813531|58.397861813531|56.967820008451|56.967820008451|56.967820008451|56.967820008451|56.967820008451||56.871103679022|56.871103679022|55.812893137757|55.150436862115||55.050532939769|55.050532939769|55.050532939769|55.050532939769|55.050532939769|55.050532939769|55.050532939769|53.242257889484|52.824188313127|52.824188313127|52.824188313127|52.824188313127|52.824188313127|52.824188313127|52.824188313127|51.638443116347|51.638443116347|51.031602572512|49.530906417134|49.530906417134|49.43070838746||49.43070838746|48.581344687239|48.410105691238|47.719610834435|46.691734797076|46.691734797076|44.660816305562|41.587017820592|40.602120314993|40.602120314993|38.265334860971|38.265334860971|-43.452860223025|-43.452860223025|-43.452860223025|-43.452860223025|-43.452860223025|-43.452860223025|-44.4106762793|-45.53797583076|-45.639972840113|-46.518513692213|-46.518513692213|-47.483349072484|-47.916133621058|-47.916133621058|-47.916133621058|-47.916133621058|-47.916133621058|-48.317804001991|-48.317804001991|-48.317804001991|-48.317804001991|-48.47923230441|-48.47923230441|-48.916645360342|-49.070163223866|-49.477279528118|-51.027140127489|-51.027140127489|-51.027140127489|-51.027140127489|-51.840821463608|-53.255357325898|-54.287064831374|-56.649517581328|-56.887794862704|-57.676995368485|-58.921386396095|-61.381914201158|54.036716452669|54.036716452669|54.036716452669|54.036716452669|54.036716452669|54.036716452669|54.036716452669||54.036716452669|52.079685201724|50.630760818145|50.058972542698|50.058972542698|50.058972542698|50.026906134585|50.026906134585|50.026906134585|50.026906134585|50.026906134585|50.026906134585|50.026906134585|50.026906134585|50.026906134585|48.552118647871|47.253743874561|46.290967238756|45.618017263779|45.437277017269|45.437277017269|-48.676421074698|-49.306389601838|-50.140987166443|-50.481653593954|-51.297116596364
00605|39153|/equities/bruker|R1000GROWTH||-66.281684049911|-66.281684049911|-66.281684049911|-66.805759148406|-66.980136994726|-66.980136994726||-67.189041910576|-67.902822081697|-68.874525671151|-69.760029718773|-70.13336533694|-70.796518210885|-71.096129395694|-71.396118416687|-71.396118416687|-71.396118416687||-71.396118416687|-71.396118416687|-71.396118416687|-71.598497554136|-71.598497554136|-71.598497554136|-71.941666042885|-72.25059778057|-72.25059778057|-72.25059778057|-72.777331265724|-74.798143714574|-74.980718341036|-76.198019361677|-80.008888923183|-80.008888923183||-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-81.31154284108|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-86.415345045685|-90.073158737421|-91.034009399679|-93.055899556772|-94.076143447449|-94.076143447449|-94.076143447449|88.573892608127|88.573892608127|88.573892608127|88.573892608127|88.573892608127|88.573892608127|88.573892608127||88.573892608127|88.439865673148|88.439865673148|88.439865673148|88.439865673148|88.439865673148|87.209094873341|87.209094873341|87.209094873341|87.209094873341|87.209094873341|87.209094873341|86.537327942222|85.691949425619|85.691949425619|85.398279360578|84.058088704|83.101209874562|82.766896401965|80.856326022663|80.856326022663|79.449248542298|78.038066434257|78.038066434257|78.038066434257|76.230627218212|74.383146249945|74.287328891947||73.997030661055|72.856699649437|72.803555267766|70.471911926749|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942||-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-75.187686653993|-75.442989477472|69.314547510853||69.314547510853|69.314547510853|68.61978379434|68.612175661174||68.612175661174|68.556441091335|68.556441091335|68.556441091335|68.01560793824|68.01560793824|68.01560793824|64.88956420628|63.454770732414|63.454770732414|63.326686091436|63.229653247211|61.912669799961|61.060981383341|61.060981383341|60.143582090289|60.143582090289|60.143582090289|59.680272349482|59.680272349482|59.680272349482||59.344743579367|57.188606096351|56.017921985404|56.017921985404|56.017921985404|56.017921985404|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-62.559920357796|-62.559920357796|-62.705885409351|-64.480706213841|-64.500227821016|-65.015732116328|-65.406849669997|-66.435385809546|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.783990140995|-67.071830325767|-67.071830325767|-67.071830325767|-67.562586843354|61.659026037135|61.659026037135|61.659026037135|61.659026037135|61.659026037135|61.659026037135|61.659026037135|60.791699818415|-66.293823280394|-66.293823280394|-66.293823280394|-66.777583058742|-67.630647800661|-67.643615653985|-67.643615653985||-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-68.477907104485|-68.544729774371|-68.544729774371|-69.284145109273|-71.236827365135|-72.505199641852|-72.505199641852|-72.505199641852|-72.505199641852|-72.505199641852|-72.611331324741|-73.052592547917|-73.682880066262|-74.14153506847|-75.098336559127|-75.098336559127|-75.098336559127|-75.098336559127|-76.293705151689
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||137.87243194761|136.76642439302|134.50605416227|-144.47753853339|-144.47753853339|-144.47753853339||-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339||-145.11143838831|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434||131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.89446779642|-144.38274623457|-145.06693703933|-146.0654930252|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299||131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|130.29269202144|130.29269202144|130.29269202144|130.29269202144|130.29269202144|130.29269202144|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.79187618147||-142.79187618147|-142.79187618147|-142.79187618147|-142.79187618147|-142.79187618147|-144.92986293248|-146.02873733763|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.16418012454|133.9845184096|132.53727549784|132.53727549784|131.38517824006|129.8253409685|128.52639762429|128.52639762429|125.64065996823|125.64065996823||125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|124.45492466795|124.45492466795||124.45492466795|124.45492466795|123.09685165471|120.61595272561||117.88938950985|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955|111.99169918905|111.77849497862|111.77849497862|111.77849497862|110.4505491794|108.94783216724|108.94353746053|108.81854156517|107.41282764036|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856||-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|108.02440955735|108.02440955735|107.39601270464|-114.16702686537|-114.16702686537|-114.16702686537|-114.16702686537|-114.16702686537|-114.16702686537|-114.34614304689|-115.39705475646|-115.39705475646|-116.25728404608|-116.44976242479|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|104.12945204355|104.12945204355|104.12945204355|104.12945204355|104.12945204355||104.12945204355|102.57383887611|101.4556525266|101.18330887421|101.18330887421|101.18330887421|101.18330887421|101.18330887421|101.18330887421|100.93061668193|100.35546745472|100.35546745472|100.35546745472|99.332182822549|98.319091092573|98.240103045025|97.141024435629|97.141024435629|97.141024435629|97.141024435629|97.141024435629|97.141024435629|96.493671845473|96.493671845473|96.493671845473|96.493671845473
00607|1096134|/equities/yeti-holdings|R1000GROWTH||-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.720934512281|-40.720934512281||-40.774423772493|-40.774423772493|-41.366025269472|-42.238915881011|-42.961739920348|-43.514543955823|-43.542272189481|39.614474945749|39.614474945749|39.614474945749||39.614474945749|39.614474945749|39.614474945749|39.614474945749|39.614474945749|39.545081185332|39.545081185332|39.545081185332|39.498421403027|39.039068562297|38.377011783153|38.072234797511|37.457291292381|37.457291292381|37.457291292381|37.457291292381||37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.182824955198|35.997455660737|35.562212328161|35.562212328161|-37.982515146552|-37.982515146552|-37.982515146552|-37.982515146552|-37.982515146552|-38.466126762296|-38.752761491534|-38.752761491534|-38.752761491534|-38.752761491534|-39.143068773213|-39.235631817649|-40.217645506141|-40.358143034391|-40.358143034391|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837||-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.893023083238|-41.422247327729|-42.252498429533|-42.511664701298|-42.696850168258|-43.259276667734|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-44.342353156757|-44.905391379144|-45.588766384949||-47.483907170681|-49.476007085805|42.989715145954|42.490943589485|42.490943589485|-47.391521886324|-47.391521886324|-47.391521886324|-47.391521886324|-47.391521886324|-48.15446859304|-48.367743661049|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-50.106598352599||-50.835664403888|-51.178140589634|-51.178140589634|-51.178140589634|-51.178140589634|-51.437932488034|-51.551036301267|-53.497262997772|48.690804826794||48.690804826794|48.690804826794|48.690804826794|48.678468356323||48.678468356323|48.678468356323|48.402273737589|48.402273737589|46.909216124923|46.42524020662|45.590266201122|43.68612922256|42.890143962092|41.858491892491|41.513880829981|40.849310668498|40.560104447996|40.560104447996|40.560104447996|39.213688152692|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327||-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.411550687327|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-44.719510807726|-46.865287955308|-48.529209330903|-49.71356561805|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725|45.521728418725||45.521728418725|44.150529965711|43.520033210463|42.700035247479|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|42.583242749834|39.005138496126|39.005138496126|39.005138496126|39.005138496126|39.005138496126|39.005138496126|39.005138496126|39.005138496126|38.878956821361
00608|15706|/equities/churchill-downs|R1000GROWTH||134.37180371498|132.24700043174|132.22592752607|132.22592752607|132.22592752607|132.22592752607||132.22592752607|132.22592752607|132.22592752607|132.22592752607|132.22592752607|131.14955101467|131.14955101467|131.14955101467|131.14955101467|131.14955101467||131.14955101467|131.14955101467|131.14955101467|131.14955101467|129.10500378583|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-137.4315742819|129.85408830837|129.85408830837||129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.17677445098|129.13863017475|127.56363367941|126.10156498911|124.49646866059|120.88468373855|120.69435312173|120.69435312173|120.69435312173|120.06401855442|120.06401855442|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|115.75850741762|115.75850741762||115.75850741762|114.37889255306|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.59679598593|-121.59679598593|-121.64921903371|-123.57079940107|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-125.23402675207||-126.54502830037|-127.14280814116|-127.14280814116|-127.14280814116|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-128.97071062095|-129.0499554317|-129.90144436938|-129.90144436938|-129.90144436938|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.62523559565||-131.65379060338|-131.65379060338|-133.25976979545|-133.29696610031|-135.22619511828|-135.22619511828|-136.67910806056|128.36647765218|128.36647765218||128.36647765218|128.36647765218|126.77053204707|126.20943600526||125.34661522829|125.27938624255|125.27938624255|125.27938624255|121.94401032858|121.94401032858|121.94401032858|118.31167197153|116.11797051877|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306||114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|113.07757041568|110.06646778975|108.50306345992|108.50306345992|108.50306345992|108.50306345992|108.23201441293|107.61223850786|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-118.6005449141|-118.84791542037|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-120.1357855966|-122.19920594717|-123.4763439764|-123.7684696831|-123.7684696831|-123.7684696831|-123.7684696831|-123.7684696831|-123.7684696831|-124.30274546562|-125.04249830178|-126.01388284819|-126.03098002691|-127.85914920457|120.83639805866||120.83639805866|120.83639805866|120.83639805866|120.30655726407|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-128.02209302142|-130.40010262811
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||-81.916801053231|-81.916801053231|-81.916801053231|-81.916801053231|-81.945158325283|-81.945158325283||-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283||-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-81.945158325283|-82.409618309967|-82.499603112971|-82.499603112971|-82.499603112971|-82.499603112971|-82.499603112971|-82.499603112971|-84.199000712275||-85.017780908875|-85.534202823962|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-86.04098406969|-86.305367058499|-87.948134707062|-88.484592542216|-89.474545488937|-92.244714564268|-92.244714564268|-92.244714564268|-92.244714564268|-92.466899256115|-93.033780579439|-93.043086480953|-94.000604382093|-94.000604382093|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918||90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.073373360847|90.036315889258|90.036315889258|90.036315889258|90.036315889258|90.036315889258|89.768963252062|89.624538845187|89.624538845187|89.624538845187|89.624538845187|88.443528875409|88.443528875409|88.443528875409|87.409476104377|86.851637538935|86.542652370869|86.542652370869|86.542652370869|86.339616407221|85.581240774597|84.907020347062|84.907020347062||84.907020347062|84.834468595124|84.289776876108|84.289776876108|84.289776876108|84.189775973046|83.309313515925|83.309313515925|82.362323727612|82.362323727612|82.362323727612|82.362323727612|82.362323727612|82.362323727612|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592||-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.593242813808|-86.593242813808|-87.014885559857|-87.393585884108|84.006751128757||84.006751128757|83.756943257164|83.756943257164|83.300022265989||82.968390303275|82.092409820251|82.092409820251|82.092409820251|81.954549247459|81.954549247459|81.594500045462|80.056665293026|79.689072785166|79.649528063433|79.151698153435|78.956352378629|78.956352378629|78.38407685053|78.38407685053|78.131852074138|78.131852074138|78.131852074138|78.131852074138|78.131852074138|77.855944867125||77.486610036416|77.35901218578|76.887233269709|76.543038593947|76.165320117407|75.872018927924|74.879740947476|73.376937488705|73.145488743418|72.66705658291|72.66705658291|72.66705658291|72.631487155822|72.631487155822|70.569707950913|69.412658884892|69.412658884892|69.168404476595|69.168404476595|67.946612985876|-74.488786423706|-74.927389913752|-74.927389913752|-75.282654662877|-75.87739445981|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.451250002824|-76.937159129675|-76.937159129675|-77.409621526461|-78.509866727168|-78.509866727168|-78.509866727168|-78.509866727168|-78.930603231391|-78.930603231391|-79.4301179398|75.694008408995|75.694008408995|75.694008408995|75.694008408995|75.694008408995||75.694008408995|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.76319207635|-80.149100933765|-81.184560628174|-82.015064499376|-82.249986003944|-82.249986003944|-82.518318731595|-82.549800642121|-82.77505806617|-83.681582423542|-83.681582423542|-84.2745380098|-84.78587145978|-84.78587145978|-84.78587145978|-84.78587145978
00611|1072273|/equities/dropbox-inc|R1000GROWTH||21.189517627158|21.189517627158|21.189517627158|21.189517627158|21.189517627158|21.189517627158||21.189517627158|20.996686019278|20.81381823153|20.734241555473|20.487769522425|-22.357640985549|-22.357640985549|-22.357640985549|-22.357640985549|-22.357640985549||-22.357640985549|-22.542934369048|-22.606315876599|-22.75850815595|-22.75850815595|-22.75850815595|-22.75850815595|-23.04612069462|-23.432031129298|-23.432031129298|-23.747533981995|-23.945783783129|-23.945783783129|-24.315628652453|-24.315628652453|-24.315628652453||-24.504788928414|-24.504788928414|-24.534278191069|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|22.874430136922|-24.111741191953|-24.111741191953|-24.111741191953|-24.111741191953|-24.111741191953|-24.111741191953|-24.220143332415|-24.220143332415|-24.462243851238|-24.462243851238|-24.496658817993|-24.496658817993|-24.537954136251|-24.725221829795|-24.725221829795|-24.956080548392|-25.148977933577|-25.489419604066|-25.766578092314||-25.90675289337|-25.926943901855|-25.926943901855|-25.926943901855|-25.965978434656|-25.965978434656|-25.965978434656|-25.965978434656|-25.965978434656|-26.012198239536|-26.135079014532|-26.135079014532|-26.135079014532|-26.135079014532|-26.428986352451|-26.428986352451|-26.591929216923|-26.622649479511|-26.950128697321|-26.950128697321|-26.960420872288|-27.271506034687|-27.271506034687|-27.417783749716|-27.555038042219|-27.839486620329|-28.115819001089|-28.736793756364||-30.581136968267|31.308770089649|31.308770089649|31.308770089649|31.308770089649|31.308770089649|31.130299785957|31.047275573264|30.84308585221|30.765349810875|30.765349810875|30.765349810875|30.765349810875|30.765349810875|30.676051807389|30.676051807389|30.676051807389|30.643111652781|30.618905319905|30.618905319905|29.997672149578|29.439080632439|29.299596573578|29.299596573578||29.299596573578|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174||28.57221310174|28.57221310174|28.57221310174|28.57221310174||28.313848734295|28.138763416445|28.138763416445|28.030292392479|27.780880054618|27.255145056143|26.936827403399|26.936827403399|26.546287730105|26.546287730105|26.546287730105|26.546287730105|26.546287730105|26.546287730105|26.546287730105|26.532544414228|26.532544414228|26.532544414228|26.532544414228|26.532544414228|26.37338372516||26.134037243518|25.788930401971|25.620806090774|25.620806090774|25.620806090774|25.620806090774|25.384260726122|-27.366745793076|-27.366745793076|-27.366745793076|-27.366745793076|-27.366745793076|-27.366745793076|-27.366745793076|-27.856419130746|-27.856419130746|-27.856419130746|-27.856419130746|-28.0812989833|-28.241998209119|-28.253598769342|-28.253598769342|-28.253598769342|26.589097396292|26.589097396292|26.589097396292|26.589097396292|26.589097396292|26.589097396292|26.589097396292|26.578164303477|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|-28.143030243411|26.593043351776|26.593043351776|26.593043351776|26.593043351776|26.593043351776|26.373222819508|26.373222819508|26.373222819508|26.373222819508||26.373222819508|26.273580859702|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.189869392157|26.055688845052|25.990290317852|25.990290317852|25.990290317852|25.990290317852|25.990290317852|-27.500859519191|-27.500859519191|-27.753733074606|-28.174684151957|-28.174684151957|-28.174684151957
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||40.968683988787|40.968683988787|40.968683988787|40.968683988787|40.968683988787|40.968683988787||40.968683988787|40.968683988787|40.864650919412|40.651276485097|40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.520845569174||40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.376060914329|40.376060914329|40.376060914329|40.251645034476|-40.287420288956|-40.287420288956|-40.287420288956|-40.29018912518|-40.982987247175|39.227411302102|39.227411302102||39.227411302102|39.227411302102|39.227411302102|39.227411302102|39.227411302102|39.227411302102|38.650924082346|38.63102930977|37.473920811041|37.294079026495|36.391754372158|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-40.479296848635|-41.340990673017|-41.479792190402|-41.479792190402|-41.479792190402|-41.479792190402|-41.479792190402|-41.997347487466|-41.997347487466|-41.997347487466|-42.082053755672||-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-44.7123103583|-45.3994231862|-45.3994231862|-45.3994231862|-45.609781673682|-45.609781673682|-45.907478684994|-45.907478684994|-45.907478684994|-45.907478684994|-45.907478684994|-45.997754594587|-46.167599032571|-46.167599032571|-46.405784610674|-46.405784610674|-46.59809600398|-47.402328401639||-48.637527860043|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342||44.661700005342|44.387442212424|-48.309446402087|-48.309446402087|-48.309446402087|-48.309446402087|-48.444384967502|44.399151874428|44.399151874428||44.399151874428|44.178574324587|43.896816837499|43.179570952731||43.04783311561|42.249899754741|42.249899754741|41.916556978466|41.167564500117|41.167564500117|41.167564500117|41.167564500117|41.167564500117|41.167564500117|41.167564500117|41.167564500117|41.167564500117|41.167564500117|40.454793626229|39.657826192025|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013||-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.02405588013|-43.81367388679|-44.750924009046|39.397361777306|39.397361777306|39.397361777306|39.397361777306|39.397361777306|39.397361777306|39.243362348267|39.243362348267|39.243362348267|39.243362348267|38.143180124173|-43.01521814843|-43.01521814843|-43.01521814843|-43.01521814843|-43.01521814843|-43.01521814843|-43.01521814843|-43.01521814843|-43.01521814843|-43.034966771028|-43.5805165152|-44.130575694447|-44.668972163073|40.184300445912|40.184300445912|40.184300445912|40.184300445912|40.184300445912|40.184300445912|40.184300445912|40.184300445912|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922||-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-43.428424011922|-44.208803745614|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.546360344959|39.372621478055|38.394024042524
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||184.25861645913|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312||-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312||-196.22173965312|-196.22173965312|-196.22173965312|-200.36698659066|-200.36698659066|-200.36698659066|-201.31998245588|-202.91858961704|-205.44121617877|-206.93412345872|-208.22402809975|-212.10882577761|-214.12611399606|-214.71900527693|-215.14390360224|-220.00933187657||-222.45870757824|-231.2999532038|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|-237.77790779421|-237.77790779421|-237.77790779421|-237.77790779421|-237.77790779421|-237.77790779421|-237.86601283097|-239.88278142107|-244.94207477733|-244.94207477733|-245.44285859183|-250.76146194969|-250.76146194969|-250.76146194969|-251.92387880626|-251.92387880626|-251.92387880626|-253.13641156372|-253.13641156372|-253.13641156372|-255.65100631225|-255.65100631225|-259.74667951252|246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722||246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|241.51521747079|238.3824588719|236.79439162579|234.46761236551|234.30608160902|234.30608160902|234.30608160902||234.30608160902|229.84285929919|220.63865070384|220.63865070384|220.63865070384|219.22220378497|216.61018366923|214.17353900395|214.1188219597|214.1188219597|214.1188219597|214.1188219597|214.1188219597|214.1188219597|212.95218839199|212.95218839199|211.91117753096|211.91117753096|211.91117753096|211.84769915549|206.69606038164|-219.43944667598|-219.43944667598|-219.43944667598||-219.43944667598|-219.43944667598|-220.17140399994|-220.17140399994|-220.99544834628|-221.52944542992|-221.52944542992|-221.52944542992|210.12319057773||210.12319057773|210.12319057773|210.12319057773|208.87464850027||206.19739047773|205.68391469422|205.68391469422|205.68391469422|205.6577263048|205.6577263048|202.32024978826|197.8399302188|197.8399302188|197.25158719922|195.89176209663|194.01637212993|194.01637212993|192.71402170659|191.6539133125|189.6971268183|186.39402437277|185.42141691918|185.25734040466|185.25734040466|185.08697790704||185.08697790704|185.08697790704|185.08697790704|185.08697790704|185.08697790704|185.08697790704|181.71631256299|176.34488186524|174.41723595378|172.64273114466|170.99084146705|170.99084146705|170.99084146705|170.99084146705|166.06399343506|-180.41373000828|-180.41373000828|-180.41373000828|-180.41373000828|-180.41373000828|-180.41373000828|-184.01859469642|-185.6295508834|-187.39115730615|-190.21518173584|-194.35570576334|176.25962042338|176.25962042338|176.25962042338|176.25962042338|176.25962042338|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-188.36439849265|-190.74265363932|-190.74265363932|-191.63617854943|-191.63617854943|-192.77283134317|-192.99036788781|-193.24370651131|-193.24370651131|-193.24370651131|-195.76010346048|-195.76010346048|-195.76010346048||-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.98539124189|-198.74668461149|-200.9169256032|-201.40700762145|-201.51167215101|-202.35086815878|-204.60956820431|-206.07507620482|-206.07507620482|-206.07507620482|-206.07507620482|-208.56841776799|-211.75324210007|-212.86448368591|-212.86448368591|-212.86448368591
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995||-100.16456146995|-100.16456146995|-100.16456146995|-102.06228892847|-102.3530971479|-104.55816226001|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373||-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-107.39955591422|91.739344693084|91.739344693084|91.739344693084|91.739344693084|91.739344693084|91.739344693084|91.739344693084||91.133755896775|90.368640076549|89.547612166212|89.547612166212|89.547612166212|89.547612166212|89.547612166212|89.547612166212|84.118502278637|84.118502278637|84.118502278637|84.118502278637|82.523888318088|82.423208360701|81.440787982973|78.689762645333|77.803807282929|77.803807282929|77.803807282929|77.385116795557|77.385116795557|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493||74.532683738493|74.532683738493|74.532683738493|73.031038948075|73.031038948075|72.934486278976|68.01787952332|68.01787952332|68.01787952332|65.354850202777|65.354850202777|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|61.150402935005|58.697666706483|58.192251987713|58.192251987713|56.376718987405|56.376718987405|56.376718987405|56.376718987405|56.376718987405||56.376718987405|56.376718987405|56.376718987405|56.338044064444|56.338044064444|56.338044064444|55.597549325008|55.54913395883|55.54913395883|55.54913395883|55.408482540993|52.763820848363|51.306886778812|51.306886778812|49.269199564254|49.269199564254|49.269199564254|49.269199564254|49.269199564254|49.269199564254|47.78466563997|45.593518954486|44.980704097064|44.980704097064||44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907||44.329451880907|44.329451880907|44.173858150349|43.990952898513||43.467726629587|42.966561829623|42.966561829623|42.966561829623|42.966561829623|42.966561829623|42.966561829623|42.966561829623|42.750070293277|42.399235521786|40.219265605601|39.146943541702|39.146943541702|38.947777293717|38.62258500368|38.549586603551|38.549586603551|38.549586603551|38.549586603551|38.549586603551|38.549586603551||38.549586603551|38.549586603551|38.549586603551|38.160046389267|38.089615483546|38.089615483546|37.669571182754|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|-43.134182151099|36.857805700001|36.857805700001|36.857805700001|36.857805700001|36.857805700001|36.857805700001|36.425746811389|36.425746811389|34.189717492526|-40.083551723846|-40.083551723846|-40.083551723846|-40.083551723846|-40.083551723846|-40.083551723846|-40.083551723846|-40.083551723846|-40.226722645636|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022|35.525523257022||35.525523257022|34.794750080909|34.230537479018|33.476530570559|33.123475731271|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|32.036707140295|30.391392841702|30.169842444929|24.366153929694|24.366153929694|24.366153929694
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||63.227107036041|62.574566509908|61.558652528328|61.558652528328|61.558652528328|61.558652528328||61.558652528328|61.558652528328|61.558652528328|61.558652528328|61.362866250858|61.362866250858|61.362866250858|61.362866250858|60.562075765249|-64.069299905888||-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-65.160887843361||61.285687686988|61.285687686988|61.285687686988|61.178565051315|61.178565051315|60.624514078827|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.996699210062|-63.996699210062|-63.996699210062|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-65.354157483954|-65.624341792949|-65.789373923569|-65.789373923569|-65.789373923569|-65.959744454937|-65.959744454937|-65.996938283263|-66.995129066656||-66.995129066656|-66.995129066656|-66.995129066656|-67.773477825798|-68.357197109502|-68.421654679377|-68.421654679377|-68.421654679377|-68.646591374167|-69.146770685788|-69.565576573076|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.875006665582|-69.879510834638|-69.879510834638|-69.879510834638|-69.879510834638|-69.879510834638||-69.879510834638|-69.964149068172|-69.964149068172|-69.964149068172|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.414813492332|-71.416061037595|-71.416061037595|-71.416061037595|-71.416061037595|-72.272289295787|-73.055319913885||-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|69.285813595749|69.285813595749|69.285813595749||69.285813595749|69.285813595749|69.285813595749|69.285813595749||69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|68.395458547885|68.395458547885|68.395458547885|68.395458547885|68.395458547885|68.395458547885|68.198101211251|68.198101211251|67.768447638287|67.142342026752|67.142342026752|66.957707997361|66.957707997361|66.346701611461||66.346701611461|65.763388217642|65.763388217642|65.763388217642|65.62987450886|65.013189626273|63.765771998892|63.557519374746|63.557519374746|63.557519374746|63.557519374746|63.557519374746|63.557519374746|63.557519374746|62.333352656781|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|60.767687490059|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.62816154124|-67.282239815356|-67.282239815356|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.696938464705|-68.696938464705|-68.696938464705|-69.389380293493||-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.884706346588|-69.97078433787|-70.550316236143|-71.186461128266|-71.421623933615|-71.956803997691|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||-26.964104324677|-26.964104324677|-26.964104324677|-26.964104324677|-27.125949177585|-27.222722037459||-27.62882289551|-27.62882289551|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886||-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.925231668672|-28.055757864009||-28.311175407845|-28.719083642384|-28.975370989266|-29.055966494285|-29.077741329099|-29.185822902151|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.540345213335|-29.540345213335|-29.540345213335|-29.540345213335|-29.831772510124|-30.310025100259|-30.498361883724|-30.539926194967|-30.539926194967|-30.539926194967|-30.539926194967|-30.539926194967|-30.539926194967|-30.790751615963|29.258734738212|29.258734738212||29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.026093627989|28.73982572774|28.650085345683|28.346483327478|27.797759693563||27.743066986034|27.743066986034|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.42468915468|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967||-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967||-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967||-29.342001873967|-29.342001873967|-29.342001873967|27.131343158018|27.131343158018|27.131343158018|27.131343158018|27.131343158018|27.131343158018|27.131343158018|26.979992269895|26.979992269895|26.90860215759|26.543724606829|26.1428309484|-28.306303218781|-28.306303218781|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745||-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.405837455745|-28.689263572687|26.379030518888|26.379030518888|26.379030518888|26.379030518888|26.379030518888|26.379030518888|26.379030518888|26.379030518888|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.226912631934|-28.700458251045|-29.372452747608|-29.546615083774|-29.71623840129|-30.320264496137|-30.668075479417|-30.668075479417|-30.668075479417|-30.668075479417|-30.668075479417|-30.668075479417|-30.926190320489|-30.926190320489||-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-30.926190320489|-31.17381461049|-31.17381461049|-31.665905135482|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403|-31.688372360403
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||45.671595997319|-49.744495449491|-49.744495449491|-49.744495449491|-49.744495449491|-49.744495449491||-49.744495449491|-49.744495449491|-49.744495449491|-49.744495449491|-49.744495449491|-50.566662958405|-51.411875814061|-51.411875814061|-51.411875814061|-51.411875814061||-51.411875814061|-51.411875814061|-51.697545484885|-51.697545484885|-51.697545484885|-51.697545484885|-52.10227315093|-52.544745521025|-53.233709394168|-53.233709394168|-53.233709394168|-53.233709394168|-53.233709394168|-53.233709394168|-53.233709394168|-53.635788665029||-53.891431739829|-54.250477184744|49.830837946677|49.830837946677|49.830837946677|49.830837946677|49.830837946677|49.830837946677|49.830837946677|49.830837946677|49.830837946677|48.971102960185|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.612391962217|-52.991547599553|-53.515885899596|-53.53670872942|-53.53670872942|-54.51856601785|-54.520629544505|-55.773477814207|-56.146086027898|-57.330094340419|-57.421784981502|-57.421784981502|-57.503471408378|53.049086452334|53.049086452334|53.049086452334||53.049086452334|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.557153312215|52.034910698427|52.034910698427|52.034910698427|52.034910698427|51.165460652123|51.165460652123|51.165460652123|51.165460652123|50.436345279228|49.422984851743|48.919248542681|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518||48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.390300448811|48.005333670947|47.84453405481|47.84453405481|47.84453405481|47.84453405481|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278||-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|48.275982511609|48.275982511609||48.275982511609|48.044425792792|47.906027709222|47.382252069288||46.974165431742|46.974165431742|46.974165431742|46.974165431742|46.974165431742|46.974165431742|46.83074113184|44.026934955449|43.62937074009|43.322356386355|42.553172397802|41.928246922173|41.097775400654|40.078085092456|39.555373037028|37.798746784713|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804||-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.362835074255|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.830248983214|-42.809720100639|-43.41613565168|-43.41613565168|-43.527622434792|-43.527622434792|-43.527622434792|-43.527622434792|-43.527622434792|-43.527622434792|-44.034611609479|-44.034611609479|-44.034611609479|-44.034611609479|-44.034611609479|-44.394012348409|-44.47618796766|-44.47618796766|-44.993990454621|-44.993990454621|-44.993990454621|-44.993990454621|-45.115991311544|-45.618879853878|-45.98653280646|-46.337256351117|-47.620790604092|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174||44.096343986174|43.168160959505|42.544066054317|42.095511343064|-45.59852899077|-45.59852899077|-45.59852899077|-45.59852899077|-45.59852899077|-45.923342318032|-46.212045239843|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|43.680979158119|43.680979158119|43.680979158119
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||48.770394535063|46.743758964536|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645||-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645|-51.278802371645||-51.466731808098|-51.466731808098|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-53.151615734507||-53.757851940183|-55.353946639198|49.546387355653|49.546387355653|49.546387355653|49.347416360947|49.347416360947|49.347416360947|49.347416360947|49.347416360947|49.223796270261|48.364217120155|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-53.545885306039|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182||49.928001254182|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.817104881333|-52.817104881333|-52.817104881333|-52.817104881333|-52.817104881333|-52.950321852817|-52.950321852817|-52.950321852817|-52.950321852817|-52.950321852817|-54.484270612017|-55.292265511901|-55.815612582532|-55.838681093154|-56.693484482166|-57.326736433635|-57.714847546297|-58.100095303712|-58.100095303712|-58.100095303712||-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.270858167937|-58.270858167937|-59.013732459071|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.567705976087|-60.350225937717|-61.210809191458||-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.249547958612|58.640778027118||58.640778027118|58.640778027118|58.612529394959|58.541699963515||58.058556430544|57.628738272127|57.628738272127|57.628738272127|57.552488393183|56.610819572206|55.973134511042|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292||53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292|51.495518332058|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.735910308337|-54.858323847777|-54.858323847777|-54.922026302556|-55.367089432854|-56.496066166712|-56.980628200983|-57.117922673198|-57.261580027444|-58.471199606638|-58.790800210846|-58.790800210846|-58.992277910326|-59.663759472606|-59.663759472606|-59.663759472606|-59.663759472606|-59.663759472606|-59.663759472606|-59.913065860268|-60.154241294328|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.170219825498|-63.107248852272|-63.107248852272|-64.18249847891|-64.49409979684|-64.49409979684|-64.49409979684|-64.49409979684|-65.614279417008|-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369||-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369|-66.012680233885|-66.012680233885|-66.012680233885|-66.012680233885|-66.012680233885|-67.035733105263|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.544608677976
00619|29735|/equities/wms-industries-inc|R1000GROWTH||-164.53075713524|-164.53075713524|-164.53075713524|-164.53075713524|-166.59963800153|-166.59963800153||-168.61459564325|-169.49930640455|-173.04801338245|-173.78945529414|-173.78945529414|-173.78945529414|-178.12355536832|162.71215379437|162.71215379437|162.71215379437||162.71215379437|158.68294289598|-174.50234402495|-174.50234402495|-174.50234402495|-174.50234402495|-174.50234402495|-175.27649210644|-178.7877694907|-178.7877694907|-179.79289479842|165.09341934203|165.09341934203|165.09341934203|165.09341934203|165.09341934203||165.09341934203|165.09341934203|165.09341934203|165.09341934203|165.09341934203|165.09341934203|165.09341934203|165.09341934203|161.52213338215|161.42245301296|161.42245301296|158.99439715335|156.20400910256|156.20400910256|155.04584232831|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-169.00836639472|-171.85937954298|-171.85937954298|-171.85937954298|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422||161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|161.43761677422|157.3659668463|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|153.08340781789|152.73579385291|152.73579385291|152.73579385291|152.12338148234|150.37541586688|150.08546794047|149.43525509274|149.43525509274|149.43525509274||149.43525509274|148.4841076481|148.4841076481|148.4841076481|148.4841076481|147.79684751427|140.87196432657|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778||-138.76838224494|-138.79265380528|-139.28461260957|-140.10365340372|-140.10365340372|-140.10365340372|-142.36183386004|-145.63592179788|133.67325963462||133.67325963462|133.67325963462|133.67325963462|131.64583915565||128.98926399917|128.38820679873|128.38820679873|128.38820679873|128.38820679873|128.38820679873|125.2074512187|118.89531407427|118.89531407427|118.41151348828|117.59881800279|116.6883518385|116.6883518385|116.44594533433|116.16160792763|114.40824664385|114.40824664385|114.40824664385|112.66916320888|111.9876811567|111.79242320227||111.49519343031|110.92101515779|110.92101515779|110.92101515779|110.91708895612|110.91708895612|108.99509755161|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.51323396727|-116.12914617375|-119.09183033656|-119.7503631242|-121.33207613979|-122.74080432294|111.77030970837|111.77030970837|111.77030970837|111.77030970837|111.77030970837|111.77030970837|-120.75811365959|-120.75811365959|-120.75811365959|-120.75811365959|-120.75811365959|-120.75811365959|-122.13207307256|-122.52730375304|-122.5886705824|-122.97407854356|-123.43564328395|-123.93981462134|-123.93981462134|-123.93981462134|-127.06011352585|-127.06011352585|-128.66290113712|-130.03845182761|-130.03845182761|-130.03845182761|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499||-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-132.31529326034|-132.31529326034|-132.31529326034|-132.31529326034|-132.31529326034|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.36394983969|119.59507525455|117.63786827735|116.79151976564|115.52557609322|114.58092083139|114.01769218624
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||733.06970248206|722.25301482924|699.51278991444|695.77811675598|695.77811675598|695.77811675598||695.77811675598|695.77811675598|695.77811675598|695.77811675598|695.77811675598|695.77811675598|695.77811675598|695.77811675598|695.77811675598|695.77811675598||694.26374556083|694.26374556083|694.26374556083|694.26374556083|694.26374556083|657.9708053432|604.27980039761|-623.9154934547|582.21116885023|582.21116885023|582.21116885023|582.21116885023|582.21116885023|580.70537274665|580.70537274665|580.70537274665||576.53253727165|576.53253727165|576.53253727165|576.53253727165|570.50478045374|567.99429476956|567.70436410954|567.70436410954|567.70436410954|567.70436410954|567.70436410954|551.85986338777|-610.03897325478|-610.03897325478|-610.03897325478|-610.03897325478|-611.64998628787|-621.56447179772|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|567.41440559978|550.993293443|550.993293443|550.993293443|550.993293443|550.993293443|550.993293443|538.67032672594|535.36184530628|535.36184530628||535.36184530628|535.36184530628|535.36184530628|535.36184530628|527.27425967734|526.99364017426|522.69710366445|522.69710366445|522.10790313302|512.73097296356|505.0455160207|493.45612823373|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|488.29761242831|480.92511542599|479.00011468773|478.86125888698|-510.48600405995|-510.48600405995||-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-510.48600405995|-517.77889102636|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-526.52471871673|-537.62266724069||-537.62266724069|-537.62266724069|-537.62266724069|-543.31961263506|-545.81623897385|-552.59578852997|-560.19065216148|-560.19065216148|-560.19065216148||-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148||-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-560.19065216148|-580.23961012192|-590.37443113108|-590.37443113108|-590.37443113108|-590.37443113108|-590.37443113108|-593.12158404213|-594.65877903663||-594.65877903663|-600.31528969565|-604.53866060033|-604.53866060033|-605.77626988904|-611.07268796968|-611.07268796968|-611.07268796968|-611.07268796968|-612.35854897022|-621.99282269478|-629.93089850743|-655.68990689737|-660.41097918067|-662.49374498966|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|603.35775367644|599.68084623445|-642.59779039884|-642.59779039884|-642.59779039884|-642.59779039884|-642.59779039884|-642.59779039884|-642.59779039884|-642.59779039884|-642.59779039884|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-643.30969333377|-652.49967214494|-655.22371477231|-655.22371477231|-655.22371477231|-665.57587032696|-665.57587032696|-665.57587032696|-671.73989932162||604.56151322433|604.56151322433|604.56151322433|592.62393070933|587.39324142399|581.25914967791|581.20101646195|581.20101646195|581.20101646195|581.20101646195|581.20101646195|581.20101646195|569.4268228005|569.4268228005|569.4268228005|559.14644468611|548.45717364754|536.71910488833|522.21737101918|522.21737101918|503.11376999093|471.11592076295|471.11592076295|471.11592076295|471.11592076295|464.889912637
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||-51.312686442431|-51.312686442431|-51.312686442431|-52.183819769815|-52.450353833255|-52.55705984016||-52.940622307412|-53.016801809329|-53.183668956776|-53.312964608956|-53.502800388125|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465||-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-54.344087166511|-54.344087166511|-54.413722349242|-54.413722349242|-54.413722349242|-54.809689337496|-55.368266218772|-56.011407130152|-56.821564613878||-56.970070241888|-56.999663219407|-57.035178777857|53.739800747585|53.464223976877|52.948026573157|52.617129139812|52.617129139812|51.922246730092|51.922246730092|51.922246730092|51.05860645215|50.512910088398|50.512910088398|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.524066536648|49.524066536648|49.050909034657|47.525960065974|46.394421155864|46.21713358342|-51.86455720296|-51.86455720296|-51.86455720296|-52.471173745951|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643||48.922071549643|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.372333627086|-52.984540203259|-53.164489140164|-53.294373409153|-53.294373409153|-53.294373409153|-53.294373409153|-53.294373409153|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092||49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|48.969454860535|48.694079835492|48.694079835492|48.694079835492|48.694079835492|48.694079835492|48.694079835492|48.694079835492|47.683609806951|47.683609806951|47.683609806951|47.683609806951|47.683609806951|47.374011608689|-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156||-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156|-50.976794373675|-51.967548939568|-53.909923412997||49.601203480857|49.601203480857|49.601203480857|49.46262123241||49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.4477847455|49.4477847455|49.4477847455||49.4477847455|49.4477847455|49.4477847455|48.800077628431|48.800077628431|48.800077628431|48.370346916315|-52.069447400455|-52.069447400455|-52.069447400455|-52.069447400455|-52.069447400455|-52.069447400455|-52.069447400455|-52.069447400455|-52.069447400455|-52.286609731652|-52.422066885606|-52.672294411808|-53.170049863557|-53.7919985514|49.567018007577|49.567018007577|49.567018007577|49.567018007577|49.567018007577|49.532038203955|49.532038203955|49.532038203955|49.532038203955|49.532038203955|49.191799049113|48.152514648143|47.205603728696|47.205603728696|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639|47.111691102639||47.111691102639|46.584657467356|45.918508517467|-49.248211152065|-49.248211152065|-49.248211152065|-49.248211152065|-49.248211152065|-49.248211152065|-49.248211152065|-49.248211152065|-50.035235571318|-50.820640543597|-50.820640543597|-50.820640543597|-51.399709255052|-52.126901130491|-53.35155686252|-54.938834965875|-54.938834965875|-55.118705975402|-55.141893002048|-55.853770358314|51.842438178212|51.842438178212|51.842438178212
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.573257193879||47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.146435342946|46.888062637429|46.888062637429||46.76279106999|46.183659457106|45.574620669571|45.285764980571|45.285764980571|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123||44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.849899290733|44.849899290733|44.849899290733|44.849899290733|44.849899290733|44.849899290733|44.161556666353|43.05506075009|42.548492504152|42.548492504152|42.548492504152|42.548492504152|42.479156786637|-44.634422620524|-44.634422620524|-44.634422620524|-44.648722885062|-44.648722885062|-44.648722885062|-45.299803466719|-45.626003604379|-45.974449110524|-46.387165017146|-46.981296481047|-47.123938813644|-47.176601267344|-47.215593943061|-47.215593943061|-47.215593943061|44.733844734654|44.733844734654|44.733844734654||44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.373993954642|44.215826548452|43.530325078336|43.530325078336|43.530325078336|43.275360053741|42.781234045783|42.767481984871|42.688870313187|41.973235092069|41.973235092069|41.95748282528|41.27149218218|41.27149218218|-43.855564609322|-43.855564609322|-43.855564609322|-43.855564609322|-43.855564609322|-43.855564609322|-43.985625071826||-44.081807449463|-44.459075255259|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.269748933814|42.269748933814|42.269748933814|42.269748933814||42.269748933814|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663||42.019034377663|41.773371793526|41.41985840455|41.229565351708||41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|40.968982561302|40.143869037839|40.05207720886|39.807030477902|39.577940281994|39.577940281994|39.265048167302|39.265048167302|38.838110337868|38.410121266726|38.258855251475|38.258855251475|38.179281874944|38.10701672978||38.10701672978|37.94085203218|37.410391765695|37.378212988224|37.200902369117|37.084782285266|37.035312938219|36.26923677604|35.820818818063|35.615269546709|35.615269546709|35.579188325892|35.375764611573|35.277599497207|34.534889613664|34.409140282545|34.409140282545|33.503532410858|33.503532410858|-36.023869843806|-36.023869843806|-36.023869843806|-36.023869843806|-36.258465179166|-36.273849470043|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-38.874854960364|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-40.206562610688|-40.728402239551||-41.178595931723|-41.178595931723|-41.178595931723|-41.178595931723|-41.178595931723|-41.178595931723|-41.30788252905|-41.40931514187|-41.687573151272|-41.987300983713|-42.426425209361|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.701845861507|-43.11927236565|-43.221444217133|-43.221444217133|-43.221444217133|-43.221444217133|-43.468272623936
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||40.695569461895|-45.367213141975|-45.367213141975|-45.367213141975|-45.367213141975|-45.367213141975||-45.367213141975|-45.367213141975|-46.166926978624|-46.166926978624|-46.166926978624|-46.485192217867|-47.519413328215|-48.013516691046|-48.496128588602|-48.991021063207||-48.991021063207|-50.54713026934|-51.424810906838|-53.29701266972|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.009916138556|45.757683462463||44.744629074138|44.744629074138|44.744629074138|43.920144161694|41.742384046441|40.707757448127|40.707757448127|39.465838828539|39.009142936469|39.009142936469|39.009142936469|38.538673149982|38.538673149982|38.538673149982|38.538673149982|38.538673149982|32.561721561508|32.561721561508|32.561721561508|32.561721561508|30.450735855196|30.450735855196|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755||29.941172342755|28.388523875848|27.032582484397|27.032582484397|27.032582484397|27.032582484397|26.151758205794|24.533065173254|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|21.86161904805|-26.53349976033|-26.53349976033|-26.53349976033||-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.695974334114|-26.695974334114|-26.695974334114|-26.695974334114|-26.868858955562|-27.037571534249|-27.14497237629|-27.14497237629|-28.203857585526|-28.906913584352|-28.906913584352|-28.906913584352|-28.906913584352|-29.535459326242||-30.690561186974|-30.865534450947|-31.473195929837|27.094780004467|27.094780004467|27.094780004467|27.094780004467|27.094780004467|27.094780004467||27.094780004467|27.094780004467|27.041243487426|26.263559586282||25.289510363203|24.810706276764|24.810706276764|24.810706276764|24.464674043511|23.94069814666|22.575798564309|20.285836346783|20.285836346783|20.285836346783|20.285836346783|19.015657354105|18.143751489574|17.484168542153|17.187409838843|16.933220721085|16.933220721085|16.366078748526|15.74642423914|15.74642423914|15.336027190929||15.065586564547|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-19.682675248979|-20.067908538057|-20.067908538057|-20.067908538057|-20.494887155605|-20.494887155605|-21.353763256153|-21.493348927057|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.69885176378|-22.802085544858|-22.842883477724|-22.842883477724|-23.42014904609|-24.383776883181|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-25.727428759225|-26.661586272592|-27.002051491643|-27.002051491643|-27.238945478758|-27.272718317598|-28.306563769308|-28.306563769308|-28.306563769308|-28.896737216277|-30.586980314567|-30.628844547619|-31.740664896843|-31.740664896843||-31.740664896843|-31.740664896843|-31.740664896843|-31.740664896843|-31.740664896843|-31.740664896843|-32.480738782747|-33.221591784462|-33.221591784462|-33.779545388735|-34.029624721784|-34.029624721784|-34.10374998757|-34.645832429426|-34.681758229487|-34.832695898522|-34.832695898522|-34.832695898522|-36.027995252067|-37.351427675848|30.590372738845|30.590372738845|30.590372738845|30.590372738845|30.590372738845|30.590372738845
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||130.77502650146|130.07058100043|127.58787445821|123.88596109449|123.88596109449|123.6863082479||123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479||123.6863082479|122.21483410504|122.21483410504|122.21483410504|122.21483410504|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265||119.52133180265|119.52133180265|119.52133180265|118.21814814281|118.13295248561|117.11325738741|117.11325738741|117.11325738741|117.11325738741|117.11325738741|117.11325738741|113.7401947215|112.10906499732|112.10906499732|110.77618210965|108.8029809865|107.95376356279|107.95376356279|107.95376356279|107.95376356279|-122.72938070075|-122.72938070075|-122.72938070075|-122.72938070075|-122.72938070075|-123.283201745|-127.24022394071|-130.5241328969|-132.16737405618|-135.30652238881|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917||120.53311271408|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|116.68668212041|116.30452534132|116.30452534132|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128||113.3009588128|111.05939588345|109.2947996397|109.2947996397|109.2947996397|106.33088411437|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.08751471301|101.06751699205|100.02613311074|96.154872632267|95.447669888641|95.447669888641|95.447669888641||95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641||95.447669888641|95.447669888641|94.293128862542|91.933343982875||89.772049056358|87.378664770464|86.741497452294|86.741497452294|85.816549032361|85.816549032361|85.816549032361|79.973663879137|79.467405293497|77.585447070899|76.464898392466|76.464898392466|76.464898392466|76.464898392466|76.464898392466|76.306002825397|75.411945362773|75.14938102374|72.567091365761|71.953992203547|71.578328163175||70.370273835955|69.913570895973|69.913570895973|68.831652872606|68.831652872606|68.831652872606|66.31378305493|-72.477322524076|-72.477322524076|-72.477322524076|-72.477322524076|-72.477322524076|-72.477322524076|-72.477322524076|-72.477322524076|-72.477322524076|-73.159247232019|-74.82611086693|-75.811234398314|-77.666092894285|-78.953713970945|-81.087736745196|-81.464712614834|-83.259121041629|-86.515138101945|-86.939596229538|-87.653997692515|-87.707219319266|-88.598578988095|-89.387657395509|-89.387657395509|-89.387657395509|-89.387657395509|-90.704065366483|-90.797352113033|-90.797352113033|-90.797352113033|-90.797352113033|-90.797352113033|-90.797352113033|-90.797352113033|-91.025396441645|-91.790992418072|-92.934433900804|-93.663542601235|-95.387337445191|-95.387337445191|-96.787873955757|-96.913746432232|-99.277774576531|-99.544471904289|-100.82108197902|-101.2600929019|92.401224060695|92.401224060695|92.401224060695|92.401224060695||92.401224060695|90.170243497072|-98.696907883899|-98.696907883899|-98.696907883899|-98.696907883899|-98.696907883899|-98.696907883899|-98.696907883899|-98.696907883899|-98.696907883899|-99.33767327337|-101.05963483418|-103.11979738387|-103.11979738387|-103.38144372472|-106.51799173895|-106.58498944777|-107.30499214086|-109.64875374204|-109.64875374204|100.84900297039|100.84900297039|100.84900297039|100.84900297039|99.76611046121
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||397.54930400058|380.76755586381|-408.18403038254|-408.18403038254|-408.18403038254|-408.18403038254||-408.18403038254|-408.18403038254|-414.39115422821|-415.55900410782|-415.55900410782|-416.28384896529|-418.75352691293|-421.6949713392|-421.6949713392|-430.80973563514||393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902||393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|393.19335265902|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-424.70988326893|-429.89014875475|-435.53220361763|-435.53220361763|-435.53220361763|-453.86665770514|412.76178672057|412.76178672057|412.76178672057|412.76178672057|412.76178672057|412.76178672057|412.76178672057|412.76178672057|412.76178672057|412.76178672057||411.41421770764|405.55245415053|405.3570054647|405.3570054647|402.83943023909|401.25077141909|384.04407025711|384.04407025711|384.04407025711|384.04407025711|384.04407025711|384.04407025711|384.04407025711|384.04407025711|384.04407025711|384.04407025711|378.00313660954|378.00313660954|378.00313660954|378.00313660954|378.00313660954|378.00313660954|378.00313660954|378.00313660954|376.46181675962|369.00448399294|369.00448399294|369.00448399294||369.00448399294|369.00448399294|369.00448399294|369.00448399294|369.00448399294|361.92858315297|355.49232865249|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781||-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|355.22996493163|355.22996493163||355.22996493163|355.21086428764|355.03021582633|352.48442118996||348.90996173613|347.77070777462|347.77070777462|347.77070777462|344.29063518604|344.29063518604|331.95709003961|303.71566692498|302.4266908026|301.85035719874|300.20957284507|297.06948286225|295.90332927891|289.93508360352|289.93508360352|280.11009282498|277.71784922994|277.71784922994|275.15519708955|275.15519708955|274.61393257342||274.61393257342|274.61393257342|274.45543560675|270.39995367981|268.72215380114|266.58406188136|260.65061746312|244.40874847519|243.82267472528|243.82267472528|243.82267472528|240.56769325758|239.4557486702|239.4557486702|227.03305553607|210.29099749552|-240.53543200333|-240.53543200333|-240.53543200333|-243.2649319419|-244.11936153403|-248.94568426334|-251.47798434587|-252.10830827656|-253.93311549229|-257.80846416732|-262.25345919615|-262.25345919615|-262.25345919615|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.850616583|-272.19596453151|-274.07450270249|-274.07450270249|-274.07450270249|-274.07450270249|-277.02661140555|-277.02661140555|-278.97508163578|-289.80906093423|-289.80906093423|-290.08729921783|-294.16734045308|-296.61943118122|-296.61943118122|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177||-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-304.2164904716|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.02416658426|277.02416658426|277.02416658426|274.90656842153|274.71897394766|274.71897394766|269.17745253896|260.61475002173|260.61475002173|260.61475002173|260.61475002173|260.61475002173
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||-67.030256534351|-67.030256534351|-67.030256534351|-67.609728151707|-68.633305663126|-68.633305663126||-70.040848318756|-70.040848318756|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652||-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-71.362204365674||-71.362204365674|-71.362204365674|-73.367448600071|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.659464914156|-74.085324325124|-74.085324325124|-74.085324325124|-74.357582346113|-74.999872277744|-75.196945276976|-75.196945276976|68.681603889472|68.681603889472|68.681603889472|68.681603889472|68.681603889472|68.260560782694|68.260560782694|68.260560782694|67.540975851321|67.540975851321|67.540975851321||67.540975851321|65.937193440623|65.206883058754|65.135982312326|64.94886799826|64.721520964457|61.72752546398|60.597376435972|60.597376435972|60.46381311748|60.46381311748|60.46381311748|60.46381311748|60.46381311748|60.46381311748|58.832535660223|58.832535660223|58.832535660223|58.832535660223|58.832535660223|58.204487178012|55.223316560503|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844||-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-62.614825130991|-63.46608466737|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-64.26971065462||58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608||58.730618999608|58.730618999608|58.730618999608|57.582908787338||57.217119179399|55.746299701964|55.422471326719|55.422471326719|55.422471326719|55.422471326719|55.422471326719|55.089621965052|55.089621965052|55.089621965052|55.089621965052|55.089621965052|54.656522371108|53.071047890776|52.096074753993|51.088647718446|51.088647718446|51.088647718446|50.500254799429|50.500254799429|50.500254799429||50.500254799429|50.500254799429|50.500254799429|50.423059862525|50.209899497993|49.739330902107|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|45.345978870574|44.23840749549|-50.03785941019|-50.134581022968|-50.134581022968|-50.717311467849|-50.831057944528|-50.831057944528|-50.831057944528|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.582007124383|-53.20233928093|-53.430933119287|-55.632149088637|-56.500609856111|-56.500609856111|-56.500609856111|-56.500609856111|-56.500609856111|-56.500609856111|-56.889564387514|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337||51.200400724337|51.200400724337|48.68922296092|-55.926782501508|-55.926782501508|-55.926782501508|-55.926782501508|-55.926782501508|-55.926782501508|-56.012535612637|-56.666706236263|-57.307173366966|-57.671026675373|-58.029951166742|-58.572779204705|-60.578087835686|-61.18620875718|-61.630785659969|-62.610874286427|-65.461525297975|-66.639335156387|-68.504766995052|-69.653718478525|64.240159128034|64.240159128034|64.240159128034
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476||-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476||-156.4103216476|-156.4103216476|-156.4103216476|-156.88176245979|-156.88176245979|-159.66807106127|-160.30383875476|-160.30383875476|-165.02500028198|-168.33726278482|-169.01585394739|-169.62095734144|-172.69272291953|148.16330692142|148.16330692142|143.9981152412||139.85902371635|137.32780843564|131.91645668853|131.91645668853|131.91645668853|131.39428974642|130.09678264739|127.94642719827|118.78803206845|118.78803206845|118.78803206845|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-133.11364141069|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|108.82783235392|-119.6619455435|-119.6619455435||-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-121.12549316642|-122.4422136121|-125.51245814485|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|85.298122877905|85.298122877905|85.298122877905|85.298122877905|82.406801112304|80.41920152848|80.41920152848|80.41920152848||80.41920152848|80.41920152848|80.41920152848|80.41920152848|80.41920152848|79.612179428327|79.612179428327|79.612179428327|79.612179428327|79.612179428327|79.612179428327|79.330012637058|79.330012637058|79.330012637058|77.989736907657|77.840936222411|77.840936222411|77.765481673718|76.101891966809|76.101891966809|75.875157537448|74.928634598185|74.928634598185|74.928634598185||74.928634598185|73.817494748117|73.817494748117|73.817494748117|73.817494748117|72.517407945135|72.517407945135|72.517407945135|72.517407945135||72.517407945135|72.517407945135|72.50211668383|71.55836519015||70.491561823555|69.083119212994|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987|-74.850581623468|-75.817868419658|-76.242629576801|71.100457755285|71.100457755285|71.021895929131|70.485264742534|70.485264742534|70.485264742534||70.405294802631|69.172438775691|69.172438775691|69.172438775691|69.172438775691|69.172438775691|69.172438775691|68.333824540943|68.259808012479|67.547005596683|66.837225321185|66.744695428622|65.877441145328|-70.651432451136|-70.651432451136|-70.651432451136|-70.651432451136|-70.651432451136|-70.651432451136|-70.651432451136|-70.85751930661|-70.85751930661|-70.85751930661|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|65.602426507675|63.979362888031|63.516366343689|63.084366009182|62.823183454348||61.320202312286|53.034224226407|53.034224226407|53.034224226407|53.034224226407|53.034224226407|53.034224226407|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.913550068786|52.440613510267|51.998773947271|51.998773947271|51.998773947271|51.998773947271|51.998773947271|51.998773947271|51.998773947271
00628|16860|/equities/universal-display|R1000GROWTH||211.32098867473|209.97359235615|209.43476883975|209.43476883975|207.46085460548|204.4092834036||203.20254172666|197.84004168359|196.11208610583|196.11208610583|192.85267951224|192.85267951224|192.85267951224|192.85267951224|192.24708618906|192.24708618906||192.24708618906|189.7984385965|189.7984385965|189.7984385965|185.18549638299|176.77887456183|172.12264206415|171.80516171461|169.91406721545|169.52145909681|167.79109648566|167.79109648566|167.79109648566|167.79109648566|167.79109648566|167.79109648566||166.52384046147|166.52384046147|166.52384046147|164.73456362929|164.73456362929|164.73456362929|164.73456362929|164.73456362929|162.88818596233|162.88818596233|162.88818596233|162.88818596233|162.88818596233|162.88818596233|160.11408157734|154.94343652094|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-164.42862097043|-164.7030419908|-168.80004899612|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795||-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-172.75592892806|-172.75592892806|-174.85603516014|-178.18170878524|-181.9313365843|-183.08954492168|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-189.10449686925|-191.55388737697|-192.49409877492|173.20186213483|171.69927889368|171.69927889368||171.69927889368|171.69927889368|170.32822490585|170.32822490585|170.32822490585|168.85994085437|-183.5341610065|-183.5341610065|-183.5341610065|-183.5341610065|-183.5341610065|-183.79517323341|-186.25907767443|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-188.00040094489||-188.00040094489|-188.00040094489|-188.00040094489|-189.43986678312|-189.43986678312|-189.43986678312|-190.4243013085|-194.33478479265|180.61665426804||180.61665426804|180.60572652368|179.68358516194|177.8999088463||177.8999088463|177.8999088463|177.8999088463|177.8999088463|172.25546054672|171.54994731293|171.16883590868|166.11842905869|165.053811252|164.40173041808|163.15097143123|163.15097143123|163.15097143123|163.15097143123|163.15097143123|159.41466355222|159.41466355222|159.41466355222|157.16990221758|153.3670588469|153.09667406872||152.49575011813|151.31314839948|151.31314839948|149.36524689198|149.36524689198|149.36524689198|145.56972114246|137.77353871924|137.77353871924|137.77353871924|137.77353871924|134.08642634929|-150.9238443553|-150.9238443553|-150.9238443553|-150.9238443553|-152.12482560338|-155.10092367797|-158.78241618109|-159.32045960903|-162.6455118974|151.9678154624|151.9678154624|151.9678154624|151.9678154624|151.9678154624|151.9678154624|151.9678154624|151.9678154624|151.9678154624|151.43201199246|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471|151.23105202471||151.23105202471|149.04672623513|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|148.78202782586|142.50863521314|138.86058412176|138.86058412176|138.86058412176|138.86058412176|138.86058412176
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||-119.43778883691|-119.43778883691|-119.43778883691|-119.43778883691|-119.43778883691|-119.43778883691||-119.60684725378|-119.60684725378|-119.97547813626|-121.04080641238|-123.04895128109|-124.07300179643|-125.83583655007|-126.3152430338|-126.3152430338|-131.24365772609||117.52040476927|112.2882283013|-122.53435726148|-122.53435726148|-122.53435726148|-122.53435726148|-122.53435726148|-122.53435726148|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702||-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-124.2684965006|-125.09999443331|-125.85209345277|-125.85209345277|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.45269624701|-129.9952132377|-129.9952132377|-130.46245438887|-131.35217345901|-132.73482393199|-132.73482393199|-132.73482393199|-136.31257919662|-141.8453681137|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751||-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-142.07164543278|-145.94246851744|143.32091359279|143.32091359279|143.32091359279|143.32091359279|143.32091359279|143.32091359279|143.235464193|140.79718240276|138.77715803269|136.92066834904|134.49855161748|132.75005728493|132.69533545982|131.55590400864|131.55590400864|131.55590400864|131.55590400864|131.55590400864||131.55590400864|131.55590400864|130.79946146125|130.79946146125|130.79946146125|128.24331845303|124.18285570167|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|121.9886991458||121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458||121.9886991458|121.9886991458|121.9886991458|121.9886991458||121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|119.28967051559|-125.78952141651|-125.78952141651|-125.78952141651|-125.78952141651|-125.78952141651|-125.78952141651|-125.78952141651|-126.83284224317|-126.83284224317|-126.83284224317|-128.52315731894|124.39615246243|124.39615246243|124.39615246243||124.39615246243|124.39615246243|124.39615246243|124.39615246243|124.39615246243|124.39615246243|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.01783690239|-132.43267698377|-132.43267698377|-132.67019727594|-133.75021656759|-135.43524073238|-136.0808247314|-139.38369250144|128.86683321611|128.86683321611|128.86683321611|128.86683321611|128.86683321611|128.86683321611|125.94042513786|124.39159735505|120.67097683819|120.15419409972|119.34861966393|119.34861966393|118.01346313978|117.74379679919|115.94340713554|108.37378531621|-112.14113238185|-112.14113238185|-112.14113238185|-112.14113238185|-112.14113238185|-113.25370416579|-113.25370416579|-113.25370416579|-114.33354112768|-114.56665465449|-114.56665465449|-114.99072569846|-115.52012378903|-116.12173517249|-117.56165502361|108.74076487582|108.74076487582||108.74076487582|108.74076487582|108.74076487582|106.01923356631|103.61683766686|-108.38684116953|-108.38684116953|-108.38684116953|-108.38684116953|-108.38684116953|-108.38684116953|-110.2526015877|-111.26705589551|-112.17061784817|-112.58207297936|-112.69869333522|-113.88501979264|-114.17242887766|107.76020778127|107.76020778127|107.76020778127|107.76020778127|107.76020778127|107.76020778127|107.76020778127|107.76020778127
00631|15506|/equities/sarepta|R1000GROWTH||146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312||146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|-130.53627482962||-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.9475285379||122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|120.95773082734|120.95773082734|120.95773082734|116.4316268942|116.4316268942|116.4316268942|115.31292173832|113.45491094025|-125.82832190535|-125.82832190535|-125.82832190535|-125.82832190535|-127.08091573739|-127.28606658538|-127.63432964307|-130.70886361844|-132.89373586185|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534||-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.89285727086|-134.89285727086|-134.89285727086|-134.89285727086|-135.97817559311|-137.25353140377|-141.15170091549|127.81951236484|127.81951236484|127.81951236484|127.81951236484|126.28998510947|126.28998510947|126.28998510947|126.28998510947|126.28998510947||126.28998510947|116.91072085838|116.91072085838|116.91072085838|116.91072085838|116.91072085838|115.43595052035|115.43595052035|114.48938629662|111.18431803954|109.1984090515|108.803787835|108.74975907313|108.54476431984|108.54476431984|108.54476431984|108.54476431984|108.30140346044|107.7321141931|106.3890179233|104.40946147818|104.40946147818|103.34347634213|103.34347634213||103.34347634213|103.34347634213|103.34347634213|100.39274877858|88.892409069592|88.892409069592|88.892409069592|88.892409069592|88.892409069592||88.892409069592|88.892409069592|86.994062564168|85.552265144181||85.552265144181|85.552265144181|85.552265144181|85.552265144181|84.342524639471|84.342524639471|84.342524639471|79.07780617222|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191||-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-121.36561354829|-121.79958012273|-121.79958012273|-121.79958012273|-123.04136569032|-123.04136569032|-123.98069664647|-125.17189679333|-127.57599433471|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|113.89293606515|113.89293606515||113.89293606515|111.8071536249|111.10350367163|110.63917145834|109.01214032819|107.98904213034|105.82143851477|105.15553655843|104.26895223978|104.26895223978|104.26895223978|104.26895223978|104.26895223978|103.55494781471|100.31706723775|-112.09652052905|-112.09652052905|-112.09652052905|-112.09652052905|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984||62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984|62.520797333984||62.520797333984|61.685048168418|61.685048168418|61.283944308225|59.396247002221|59.164365023084|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|56.935371978885|56.935371978885||55.669658434987|55.669658434987|55.296398123767|54.742557689323|54.742557689323|54.490486538822|54.035662346874|52.769580503078|50.452577427329|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.620532504152|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191||-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-56.88963907651|-57.053486065642|-57.667847956304|-58.454606944857|51.366942822448|51.366942822448|51.366942822448|51.366942822448|51.366942822448|49.897488131337|49.897488131337|48.358043156522|45.108659384933|-43.690279968571|-43.690279968571|-43.690279968571|-43.690279968571|-43.690279968571|-43.690279968571|-45.210311050758||41.333488909691|41.333488909691|41.333488909691|41.333488909691|41.333488909691|41.119985863334|39.665263384322|38.588763288646|38.588763288646|38.588763288646|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.0900417949|37.903881455797|37.903881455797|36.327089311169|34.618709777777|34.146471296071|34.146471296071||34.146471296071|34.146471296071|34.146471296071|34.146471296071|33.926593565899|33.926593565899|33.926593565899|33.926593565899|33.752975928136||33.752975928136|33.752975928136|33.752975928136|33.752975928136||33.752975928136|33.752975928136|33.752975928136|33.752975928136|33.70191901188|33.015464390438|31.879404267912|-36.159567301157|-36.159567301157|-36.159567301157|-36.159567301157|-36.159567301157|-36.297296145097|-36.626994877542|-36.875877425782|-36.875877425782|-36.875877425782|35.251324470761|35.251324470761|35.251324470761|35.251324470761||35.251324470761|35.251324470761|35.251324470761|35.251324470761|35.251324470761|35.251324470761|34.629805255734|33.619783269921|33.397813226955|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-35.912225318782|-36.216349558402|-36.216349558402|-36.216349558402|-36.345387516605|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-36.893453087696|-37.686335314522|-37.949921335715|-37.949921335715|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.671674452385|35.204038313319||-39.02696133785|-39.02696133785|-39.02696133785|-39.02696133785|-39.02696133785|-39.02696133785|-39.148707596063|-39.148707596063|-39.148707596063|-39.148707596063|-39.148707596063|-39.148707596063|-39.148707596063|-39.148707596063|-39.148707596063|-39.228703410095|-39.381673420734|-39.381673420734|36.245573702507|36.245573702507|36.245573702507|36.245573702507|36.245573702507|36.245573702507|36.245573702507|36.245573702507
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||-110.62287158934|-110.62287158934|-110.62287158934|-110.62287158934|-111.25460408154|-111.25460408154||-111.25460408154|-111.25460408154|-112.52567093045|-112.77459363769|-112.77459363769|-113.1751025499|-114.07550070134|-114.07550070134|-114.07550070134|-114.07550070134||-114.07550070134|-114.07550070134|-114.07550070134|-114.07550070134|-114.07550070134|-114.07550070134|-114.07550070134|-114.07550070134|-114.33014613698|-114.33014613698|-114.33014613698|-114.33014613698|-114.33014613698|-114.33014613698|-114.33014613698|109.75547526263||109.75547526263|109.75547526263|109.75547526263|109.75547526263|109.75547526263|109.75547526263|109.75547526263|109.75547526263|109.75547526263|109.75547526263|107.93608732116|107.61842928873|107.04047490211|-112.50507929|-112.50507929|-112.50507929|-112.50507929|-112.50507929|-112.50507929|-112.50507929|-112.50507929|-112.50507929|-112.88646232802|-112.88646232802|-112.88646232802|-112.88646232802|-113.54440214588|-113.78350557171|-113.94278117112|-114.69981929318|-114.69981929318|-116.85868847653|-117.86326951765|-119.23577552132|-119.53246325392|-119.53246325392|-120.63456279855|115.02071149116|115.02071149116|115.02071149116||115.02071149116|114.70967734925|114.03194566704|114.03194566704|114.03194566704|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|113.49187668237|111.48125339518|111.35550115151|111.35550115151|110.12722139935|109.87760682217|108.49400737674|108.15353496519|108.15353496519|108.15353496519|106.41913168129|104.55097773005|104.35053730962||104.35053730962|104.35053730962|103.95564501566|103.95564501566|103.95564501566|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|-109.32276396668|-109.32276396668||-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-112.81307321032|108.21954261778||108.21954261778|108.21954261778|108.21954261778|107.97084842256||107.74725279401|107.74725279401|107.74725279401|107.74725279401|106.93302058671|106.93302058671|106.33391252595|103.56878986444|103.10532485209|103.10118856653|102.01376544353|101.8056281553|100.86903333512|99.799052271914|99.799052271914|98.573946460167|97.520927423699|97.520927423699|97.520927423699|97.520927423699|97.18931822683||97.18931822683|97.18931822683|96.745210940768|96.745210940768|96.536623114933|96.306803511899|95.687001121619|92.463891864462|92.125987874847|91.734991139153|91.636658211526|90.774620184167|90.744577338148|90.417306186809|-95.451708368542|-95.451708368542|-95.451708368542|-95.451708368542|-95.451708368542|-95.9318989163|-96.96572201841|-98.987189961726|-99.183540451587|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|92.868036761695|92.868036761695|92.868036761695|92.868036761695|91.879487477865|-97.598712988733|-97.598712988733|-97.598712988733|-97.598712988733|-97.598712988733|-98.336901421943|-98.700579520823|-98.700579520823|-98.700579520823|-99.616086502577|-99.616086502577|-99.85249691307|-99.85249691307|-101.27155325478|-101.70005822255|-102.62867593846|-102.69505802412|-102.69505802412|-102.69505802412|-102.69505802412|-103.48284060447||-104.50977650713|-104.51921654886|-104.66563774855|-104.66563774855|-104.82134393742|-104.82134393742|-104.91315750601|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688
00634|989658|/equities/nutanix-inc|R1000GROWTH||-61.406495322132|54.389981757938|54.389981757938|54.389981757938|54.389981757938|53.495772586199||53.009362274154|53.009362274154|51.660401721512|-58.988262760459|-58.988262760459|-58.988262760459|-58.988262760459|-58.988262760459|-59.2325151362|-59.61612764089||-60.600419634897|-61.074035031215|-61.074035031215|-61.376707031347|-61.619759821128|-61.619759821128|-61.983068544811|-62.32007692384|-62.703415744032|-63.946017866361|-64.245576042851|-65.511589203632|-66.087855615391|-70.557618554183|66.612125931508|66.612125931508||66.612125931508|66.612125931508|66.612125931508|66.612125931508|65.405144331992|63.919601676796|62.811224458321|62.802474231305|62.350488146722|62.350488146722|62.350488146722|61.127490847839|60.376100162149|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-66.874166539103|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519||59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.2719063759|59.2719063759|59.2719063759|59.2719063759|58.611477639957|56.276652842411|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513||54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|53.674628918972|53.674628918972|53.674628918972|53.674628918972|53.674628918972|52.807902329063|52.556963267951|52.556963267951|52.556963267951|52.556963267951|52.556963267951|52.556963267951|51.371626022821|51.183472663567|50.348858972838|49.221507969223|47.800843069645|46.569415434303||46.095982825427|45.068647053141|44.414275118928|-47.691104283708|-47.691104283708|-47.691104283708|-47.691104283708|-47.691104283708|45.028453652633||45.028453652633|44.704671030324|44.509633520225|44.408482316444||44.114297817493|43.856869340794|43.856869340794|43.856869340794|43.310207279691|43.310207279691|43.102302190874|43.102302190874|43.102302190874|42.780337251131|41.987041805524|41.415728661182|41.415728661182|40.962719701797|40.483022662302|40.375595697981|40.365563747201|38.637294103606|38.024003595296|38.024003595296|38.024003595296||37.846670568192|36.940188977678|36.737492503793|36.737492503793|36.737492503793|36.737492503793|36.737492503793|35.697729470632|35.292910445952|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.43647149342|-38.893902389403|-39.414113014482|35.34168519196|35.34168519196|35.34168519196|35.34168519196|35.34168519196|35.34168519196|35.34168519196|35.34168519196|34.828561032449|34.166179035146|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.483830441356|33.337588404418|32.987044545015|32.124188237588|32.124188237588|32.124188237588||32.124188237588|29.197299048005|29.197299048005|29.197299048005|29.197299048005|29.197299048005|29.197299048005|29.197299048005|28.936888214281|28.442653863884|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058|28.004208563058
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||-55.48427515874|-55.48427515874|-55.48427515874|-56.19919523797|-56.19919523797|-56.19919523797||-56.19919523797|-56.19919523797|-56.891882097297|51.908662866237|51.908662866237|51.908662866237|51.908662866237|51.908662866237|51.908662866237|51.568515767562||51.568515767562|51.568515767562|51.568515767562|51.568515767562|51.568515767562|49.847518955616|49.847518955616|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.538190536741||-54.538190536741|-54.946878730195|-55.585421362339|-55.735102394994|-55.735102394994|-55.8142919847|-55.879412080771|-55.879412080771|-55.879412080771|-55.879412080771|51.474554530478|51.474554530478|51.474554530478|51.474554530478|50.368394948483|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-55.334406391009|-56.467119127759|-57.246799369928|-58.901445278721|-59.895492855262|-60.522769415325|-60.895857135395|-61.675638730561|-61.675638730561|-62.543043515456|-62.991856399781|-62.991856399781|-62.991856399781|-62.991856399781||-62.991856399781|-62.991856399781|-62.991856399781|-63.745686654256|-64.243929258107|-64.274725697068|-64.274725697068|-64.429140909543|-64.885989780813|-65.724155447648|-67.638505535839|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854||62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|61.75050181148|61.75050181148|61.75050181148|61.75050181148||61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148||61.75050181148|61.75050181148|61.194671829514|60.056104244979||59.260114208627|58.566794200925|58.2742169656|57.946908239704|57.361986429804|57.228980893684|56.814977931527|53.964968669007|53.964968669007|53.270646698437|53.270646698437|53.270646698437|53.270646698437|53.270646698437|53.270646698437|52.593739946984|52.593739946984|52.593739946984|52.593739946984|52.593739946984|52.593739946984||52.593739946984|51.080822053113|50.425358735365|49.445399349312|49.092313352166|49.092313352166|48.437030967671|-49.99120576336|-49.99120576336|-49.99120576336|-49.99120576336|-49.99120576336|-49.99120576336|-49.99120576336|-49.99120576336|-49.99120576336|-50.489116429774|-50.888183328276|-52.448260330232|-53.31306481259|-53.858962004901|47.562521496089|47.562521496089|47.562521496089|47.562521496089|47.562521496089|47.562521496089|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-51.653066621562|-52.133228850389|-52.133228850389|-52.297477059922|-52.977197123193|-54.002439340644|-54.23382296462|-54.98035849354|-55.199588571192|-55.199588571192|-55.199588571192|-55.653432830839|-56.489675903355|-56.489675903355|52.50227539557|52.50227539557|52.50227539557||52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|52.50227539557|-49.541693396659|-49.541693396659|-49.541693396659|-49.541693396659|-49.541693396659|-49.541693396659|-49.541693396659|-49.541693396659
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||131.36476323889|-141.35842169986|-141.35842169986|-141.35842169986|-141.7004254098|-141.7004254098||-141.84181721358|-141.84181721358|-143.41717076466|-145.22406943822|-145.57815016346|-145.57815016346|-145.57815016346|-145.72048816657|-145.72048816657|-147.22819031583||-148.4357610158|-148.88861565367|-151.49846929727|-153.59507007982|-153.59507007982|-153.59507007982|-153.59507007982|-155.28174188827|-156.28054614389|-156.28054614389|-156.44797299001|-157.93853432481|-157.93853432481|-157.93853432481|-157.93853432481|-161.29531920557||-162.03451944065|-162.22113912052|-162.9959830967|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-163.71952100702|-165.53630639059|-165.53630639059|-165.53630639059|-165.53630639059|-165.53630639059|-166.21615469876|-166.21615469876|-168.30494968563|-168.63574952185|-171.61972776056|-172.42543671529|161.42384091183|161.42384091183|161.42384091183|161.42384091183|161.42384091183|161.42384091183|161.42384091183||160.91260592986|158.22566464267|157.31407009585|156.56039396313|156.56039396313|156.07988363932|153.00308319408|151.72611538371|151.72611538371|147.73179114086|147.3069816455|146.47387439506|145.629863016|145.09429257908|145.00754985322|144.30671585389|144.08244429853|144.08244429853|144.08244429853|141.57322917684|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686||-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-154.03327371756||-156.44792287168|-156.44792287168|-156.44792287168|-156.44792287168|-158.29435091347|149.68054849581|149.68054849581|149.68054849581|149.68054849581||149.68054849581|149.68054849581|149.33497070688|147.84857924137||146.98285487132|144.06317947128|142.76964195811|142.51876501069|142.15362436491|141.90347758617|139.62218995984|133.53856506739|133.53856506739|133.53856506739|133.53856506739|133.16812218995|132.5215234687|132.31076995557|132.31076995557|131.62362874024|129.94959315186|127.97399710423|125.04054894719|124.02338775301|123.21765373706||121.82378142145|120.69309724996|120.08955334766|118.39416407593|116.34485095351|116.34399926231|112.05833241196|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-126.63776062181|-128.9219598577|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-130.17372216214|-130.19302208147|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|121.05498230343|121.05498230343|121.05498230343|121.05498230343|120.98824565113|120.98824565113|120.98824565113|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895||120.34375296895|117.9183323258|116.32814580796|-125.20091086341|-125.20091086341|-125.20091086341|-125.20091086341|-125.5826762618|-126.17254112764|-126.17254112764|-126.17254112764|-127.37966684113|-127.37966684113|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||106.20105184528|104.12755599522|103.79674419518|103.79674419518|103.79674419518|103.68582751084||102.54564398449|101.70409514189|101.70409514189|101.66232985126|-108.13630453303|-108.13630453303|-108.13630453303|-108.13630453303|-108.13630453303|-108.16700496888||-110.03169834237|-110.03169834237|-110.03169834237|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-110.87551560227|-111.55557192503|-114.03646912771||107.44394987912|107.44394987912|107.44394987912|107.44394987912|107.44394987912|107.44394987912|107.44394987912|107.44394987912|107.42162164343|107.42162164343|107.42162164343|107.42162164343|107.42162164343|107.42162164343|105.36624223538|103.54304675866|-110.20531021165|-110.20531021165|-110.51764846739|-110.51764846739|-110.51764846739|-110.51764846739|-110.51764846739|-110.51764846739|-110.51764846739|-110.51764846739|-110.51764846739|-111.20627398951|-112.08086093778|-114.94706603018|-116.07285002566|-116.6601501204|-116.6601501204|-116.6601501204|-116.6601501204|-116.6601501204|-117.08277531923|-117.08277531923|-117.35836475493|111.74566325939||111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|111.74566325939|110.79944221522|110.79944221522|110.79944221522|109.09715855945|108.74360654858|108.74360654858|108.74360654858|107.79395715956|106.76608533069|105.05648198839|101.64218507737|101.64218507737|101.64218507737|101.64218507737|101.64218507737|101.64218507737||101.64218507737|99.26298084226|97.114035500054|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|93.979221580894|93.71691242685|91.770460303515|90.032176742455|90.032176742455|90.032176742455|90.032176742455||90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455||90.032176742455|90.032176742455|90.032176742455|89.814694468071||87.944014937667|86.217789339786|85.800877756283|85.652170810882|85.115270150282|85.115270150282|85.115270150282|85.115270150282|85.115270150282|85.030856146391|84.303205995305|84.303205995305|84.303205995305|84.303205995305|84.293564827954|83.088591218576|83.088591218576|83.088591218576|83.088591218576|83.088591218576|82.836388721053||82.519874508716|81.679231784451|81.586374227325|80.39072231637|80.39072231637|80.39072231637|78.88524335608|76.782040162118|76.782040162118|76.782040162118|76.782040162118|76.782040162118|76.782040162118|76.236709748409|72.34162199354|-80.309244619642|-80.309244619642|-80.309244619642|-80.592495479887|-80.944163577098|-82.001570454724|-84.41613805679|-85.55290890268|-85.55290890268|-85.55290890268|-86.103785414735|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.781452250169|-87.781452250169|-88.179117069958|-89.500682683254|-90.644670422019|-90.644670422019|-91.776310463049|-91.776310463049|-91.776310463049|-91.776310463049|-92.314942301175|-92.314942301175|-94.485933662412|-96.926037233138|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213||89.982953069213|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-97.65005396423|-98.36866907077|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|92.459674721895|92.459674721895|92.459674721895|92.459674721895
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||-110.52800989363|-110.52800989363|-110.52800989363|-111.70329719356|-113.19542242796|-113.19542242796||-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796|-113.19542242796||-113.19542242796|-113.19542242796|-113.19542242796|-115.80756159555|-115.80756159555|-115.80756159555|-115.80756159555|-115.80756159555|-115.80756159555|-115.80756159555|-115.80756159555|-115.80756159555|-116.41034116492|-116.68575767497|-116.68575767497|-116.68575767497||-116.68575767497|-116.68575767497|-118.16640031581|-120.54766355891|-122.83351693041|-124.64279709798|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-124.74173738827|-125.19420160044|-126.32450298896|-126.32450298896|-127.46117963627|-127.46117963627|-127.46117963627|-127.46117963627|-127.46117963627|-128.97479842745|118.87316639314|118.87316639314|118.87316639314|118.87316639314|118.87316639314|118.87316639314|118.87316639314|118.87316639314|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532||116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|116.43507895532|115.51452949381|112.65692439904|112.65692439904|111.33545421807|111.33545421807|111.33545421807|111.33545421807|111.33545421807|111.33545421807|110.97328105733|108.2320339349|108.2320339349||108.2320339349|107.00892895096|105.35626345005|105.35626345005|105.35626345005|105.35626345005|105.35626345005|99.042234318419|86.051929360146|83.161585363541|79.823514968105|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178||-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.515270892041|-90.754187998128|-91.036044898907|83.003779433664||83.003779433664|83.003779433664|82.420929191837|81.877980813196||-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-91.881672113618|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.58069806562||82.063031996468|81.231882984086|80.801599854279|79.340088705275|79.088868179403|79.088868179403|79.088868179403|75.560405985606|73.539342527138|72.730514749758|72.730514749758|71.067237254505|70.29859900091|69.539550935934|68.911722990881|66.608857098565|66.257616404411|64.616195656323|-77.249329865392|-77.249329865392|-77.639476895791|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|68.639867918837|67.862905017919|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201||68.666673819201|66.437693454575|65.836048604992|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|64.955722135746|64.852264815347|64.852264815347|64.852264815347|64.741685688249|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||61.635299799538|60.303105802112|59.618881906777|59.618881906777|59.618881906777|59.618881906777||59.618881906777|58.707089439265|58.350100428123|57.80011294314|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861||-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.875971602291|-63.62791315592|-64.536124828532|-64.901048575746|-64.901048575746|60.102333474036|60.102333474036|60.102333474036|60.102333474036|60.102333474036||60.102333474036|60.102333474036|60.102333474036|60.102333474036|60.102333474036|59.968733072144|59.604334572047|59.604334572047|58.425813849435|58.425813849435|57.952013209646|57.400570766997|56.870210921411|56.870210921411|56.607316851223|55.737296077504|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-62.766411428922|-62.766411428922|-63.603234429353|-64.62359422577|57.653534100467|57.653534100467|57.653534100467|57.653534100467|57.653534100467|57.653534100467|57.653534100467||57.653534100467|56.260595292973|55.769564688522|55.769564688522|55.769564688522|55.769564688522|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.463166411747|-64.995822439504|-64.995822439504|-65.790705634135|-65.790705634135|-66.064116955883|-66.6952271517|-66.6952271517|-66.6952271517||-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-68.008309158559|-68.878773142757|-69.142236526213|-70.416375698207|61.953799537231|61.953799537231|61.538111478543|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497||60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497||60.762025033497|60.762025033497|60.505307050836|59.657839929939||58.849825077455|57.641296894336|57.641296894336|57.641296894336|57.641296894336|57.641296894336|57.641296894336|51.507553452678|50.80105316397|50.80105316397|49.799505151604|48.915282899908|48.843718721658|48.690492350121|48.690492350121|47.004204333115|46.29447657564|45.579995971021|43.801749942108|43.801749942108|43.774532686123||43.658092271894|43.570112160216|43.570112160216|43.30651530002|42.733199987569|42.733199987569|41.793822299284|41.70766462935|41.70766462935|41.70766462935|41.70766462935|41.70766462935|41.70766462935|41.70766462935|-47.094025526285|-47.094025526285|-47.094025526285|-47.094025526285|-47.201953351906|-47.201953351906|-47.201953351906|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-47.971799882608|-48.402555077559|-49.452872702061|-49.452872702061|-49.452872702061|-49.452872702061|-50.459393521475|-50.459393521475|-50.459393521475|-50.881547526438|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252||45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.976319334252|45.781272699815|45.470346039278|45.470346039278|45.470346039278|45.470346039278|45.28822980296
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||288.59485957178|286.5015362467|286.5015362467|286.5015362467|286.5015362467|285.76650999966||285.76650999966|285.30224608252|282.18277145834|280.92102154957|280.92102154957|280.92102154957|280.92102154957|-299.03167682964|-299.03167682964|-299.03167682964||-299.03167682964|-299.03167682964|-299.03167682964|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.89209622211|-302.49390189092|-302.49390189092||-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-305.04655718186|-308.31619044783|-310.46540041866|-310.46540041866|-310.46540041866|-310.46540041866|-310.46540041866|-310.46540041866|-312.889102204|-314.57287940202|297.87227270146|297.87227270146|297.87227270146|297.87227270146|297.87227270146|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897||295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|290.98486651641|286.55290242546|284.48870363626|280.61507748273|280.61507748273|279.67382885567|279.67382885567|279.67382885567|273.23371120682|-286.29576960857|-286.29576960857|-286.29576960857||-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857||-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-287.70135933884|-288.45049515839|275.59337111107||275.59337111107|275.59337111107|273.99165970078|273.22864125824||270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|268.24753837959|268.17337502788|266.72987036518|265.03039863167|262.97962959671|262.77792028215||262.03852138284|259.19391102|257.80573107582|256.63192226469|253.98741804596|253.98741804596|252.74909174703|248.88621142466|245.88994771197|245.11617803223|245.11617803223|244.97183979493|244.02622973633|242.42051852757|236.86836500757|233.28539901964|228.48211602362|225.86179361511|222.57254971584|219.66776138085|-237.48984003557|-240.20593357631|-240.92993101089|-241.54825691613|-243.17876993976|-243.17876993976|-243.17876993976|-243.17876993976|-243.17876993976|-244.18727904076|-244.18727904076|-244.18727904076|-244.18727904076|-244.18727904076|-244.18727904076|-244.18727904076|-244.32586956813|-247.65652360733|-250.04360690892|-250.04360690892|-253.81456201143|236.11592690182|236.11592690182|236.11592690182|236.11592690182|236.11592690182|236.11592690182|234.30102599145|233.24877476814|233.24877476814|233.24877476814|233.24877476814|233.24877476814|231.41780858705|229.84478681032|227.87024129988|227.87024129988||218.49472272794|214.34343717276|211.18993290463|-227.95804293254|-227.95804293254|-227.95804293254|-227.95804293254|-227.95804293254|-227.95804293254|-228.62282819327|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582|214.89005751582
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.423949398275|86.349386813106|86.260988687875|86.182763072519|85.920287024744|85.920287024744|85.920287024744|85.920287024744|85.557235019893|85.557235019893|85.401651242807|85.202113102359|-86.080358440643|-86.080358440643|-86.080358440643|85.412940263325|85.412940263325|85.412940263325|85.412940263325|85.376601377652|85.369919468097|85.369919468097|85.369919468097|85.369919468097|85.369919468097|85.369919468097|85.226297459262|85.091995328949|85.0255475511|85.002555581138|84.883393309961|84.762677632303|84.762677632303|84.679643695588|84.651826718378|84.582584649244|84.546763400148|84.471960045575|84.458533648206|84.458533648206|84.341700425362|84.275778521669|84.1753124016|83.98423552706|83.856924853878|83.801945575173||83.801945575173|83.618830875219|83.420367774766|83.203189383393|83.105209680007|83.008567328372|82.986188141415|82.931877153791|82.512079046476|82.282870608687|81.959300710227|81.770888965954|81.625434524074|81.484924349801|81.307141659013|81.033768730419|80.758629989908|80.703933051646|80.703933051646|80.703933051646|80.297706713743|79.774671040715|79.41907910367|79.013973119746|78.569974134245|68.61440225006
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||12.452037446731|12.224763518168|12.100848760421|12.000664806161|11.706017017137|-12.840161989077||-12.840161989077|-12.840161989077|-12.965110659702|-12.965110659702|-12.965110659702|-12.965110659702|-13.043357235234|-13.043357235234|-13.043357235234|-13.043357235234||-13.043357235234|-13.328908450119|-13.541008956689|-14.014454108099|-14.238709097561|-14.238709097561|-14.441899226172|-14.762943663049|-14.845946720664|-14.845946720664|-14.845946720664|-15.202940918146|-15.367434476413|-15.530482529046|-15.699147699544|-16.053497365524||-16.061941098051|-16.061941098051|-16.444356512571|-16.444356512571|-16.444356512571|-16.525951835342|-16.821474098307|-17.058559204745|-17.058559204745|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.320829093401|-17.320829093401|-17.39536570172|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807||-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.385932026976||-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976||-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|16.829360153713|16.829360153713||16.829360153713|16.829360153713|16.650955043941|16.409117207162||16.160685416981|16.08685140884|16.08685140884|16.08685140884|15.613668550784|15.428297587826|15.339498171755|14.802048127811|14.802048127811|14.802048127811|14.802048127811|14.802048127811|14.802048127811|14.592831206499|14.577996015746|14.33284054884|13.867094952626|13.696427458705|13.317719956439|12.989133062408|12.70903702847||12.541152118221|12.198212398148|12.198212398148|12.120255715877|12.120255715877|11.878339828418|11.127044374597|10.132826786187|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-10.992318492559|-11.104520379865|-11.140915935694|-11.140915935694|-11.140915935694|-11.140915935694|-11.230362169675|-11.529930159705|-11.559412517975|-11.559412517975|-11.559412517975|-11.559412517975|-11.559412517975|-11.559412517975|-11.589625083551|-11.802083080725|-11.811092237318|-11.834102475737|-12.301502744461|-12.437441605224|-12.717657585822|-12.837275500016|-12.837275500016|-12.95392872991|-13.042137222178|-13.086360948919|-13.086360948919|-13.368995527027|-13.820872469741|-14.014133293907||-14.014133293907|-14.014133293907|-14.014133293907|-14.014133293907|-14.014133293907|-14.070148555747|-14.079609014713|-14.512761124475|-14.512761124475|-14.512761124475|-14.512761124475|-15.15197968952|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.747303961582|12.456727026642|11.762474588488
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||-185.0405539467|-185.0405539467|-185.0405539467|-185.92753984997|175.88144583204|175.88144583204||175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204||175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204||175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|173.59243238743|173.45993548826|172.95825419377|170.33806435212|169.89210765284|169.89210765284|169.88484983888|168.01816082494|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.61996951605|-185.86468543504|-189.56631342012|-189.76840576682|-191.30656331947|-191.67729922324|179.13684127183|179.13684127183|179.13684127183|179.13684127183|179.13684127183|179.13684127183|179.13684127183||179.13684127183|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-193.59389803883|-193.93211198379|-195.23928817698|-197.0753662862|-197.0753662862|-197.0753662862|-197.0753662862|-197.0753662862|-197.0753662862|-197.09152314813|-199.01453307419|-199.01453307419|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196||188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.39333044459|186.73703433595|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815||-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-197.78328471435|186.37436417472||186.37436417472|186.37436417472|186.37436417472|186.37436417472||186.37436417472|183.00446880009|181.72550739343|179.57593201593|178.26888257431|178.26888257431|174.11053192799|170.16129887773|170.16129887773|168.65974074471|168.65974074471|167.10924393455|166.68145285178|166.68145285178|166.68145285178|164.69141738689|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431||-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-174.39607414431|-176.63544483179|-176.63544483179|-178.55389340712|-181.03162228612|-181.75103436021|-181.75103436021|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-182.91942674779|-183.16775938828|-183.81375680322|-186.84867207601|-186.87490884015|-188.29950249138|-189.75756827927|-190.53953064029|-190.53953064029|-190.53953064029|-192.65945538258|-192.65945538258|-193.33309398174|-193.33309398174|-193.33309398174|-193.33309398174|-193.33309398174|-193.99514850511|-194.29586372258|-194.38532214564|-197.06844031915|-197.06844031915||-197.06844031915|-197.06844031915|-197.06844031915|-197.06844031915|-197.06844031915|-197.06844031915|-197.06844031915|-197.06844031915|-197.64656961189|-197.64656961189|-197.64656961189|-199.79717570131|-203.10952261626|-204.126587324|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687|193.29448435687
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||91.909937226959|89.964374476216|89.63202718354|89.63202718354|89.63202718354|89.63202718354||89.63202718354|89.63202718354|88.914470392871|-94.206095560022|-94.206095560022|-94.206095560022|-94.206095560022|-94.206095560022|-94.206095560022|-94.206095560022||-94.206095560022|-94.206095560022|-94.206095560022|-95.385111128431|-96.016858850415|-96.016858850415|-96.308737210097|-97.42053988649|-99.625599365251|-100.29705479942|-100.53117088037|-100.68259048116|-100.68259048116|-101.60232331633|-101.82507978412|-102.26366348439||-102.26366348439|-102.26366348439|95.222291955837|94.01087910322|91.653201597572|90.160370294989|90.160370294989|89.541246671082|89.253786427741|89.253786427741|89.046786163158|89.046786163158|89.046786163158|89.046786163158|87.49170562725|-95.361614463006|-95.361614463006|-96.12817721891|-96.12817721891|-96.12817721891|-96.12817721891|-96.276032294693|-97.276619270754|-97.276619270754|-97.276619270754|-97.724295222442|-99.060331754861|-100.87430161627|-100.87430161627|-107.12069781103|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382||100.40462594382|100.40388085681|100.40388085681|100.40388085681|100.40388085681|99.425422004392|97.853800989445|97.617572014783|97.617572014783|97.185654526788|97.026370664259|96.407166847278|94.703793614759|93.131423685142|93.131423685142|93.131423685142|91.325470947765|91.16357712042|91.16357712042|90.531824022837|90.531824022837|90.531824022837|90.531824022837|90.531824022837|90.531824022837|86.944060246943|86.944060246943|86.944060246943||86.944060246943|85.252848431798|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-93.862362650977|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916||88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916||88.362220932916|87.769684025397|87.476159051371|87.476159051371||87.476159051371|87.476159051371|87.476159051371|87.476159051371|86.118351398809|86.118351398809|85.217890460076|82.335432166062|82.194090227509|-87.732612183682|-87.732612183682|-87.732612183682|-87.732612183682|-87.883454167171|-88.934601574174|-88.934601574174|-88.934601574174|-89.595112249842|84.363649522621|84.363649522621|84.363649522621||84.363649522621|84.363649522621|84.363649522621|83.779331378759|83.290165959833|83.290165959833|82.961430720751|80.904367637043|80.064925236146|80.064925236146|80.064925236146|78.734081103449|78.396198089525|77.221889292317|-83.179870030735|-83.179870030735|-83.179870030735|-83.179870030735|-83.179870030735|-83.691739962245|-83.691739962245|-84.301798420642|-84.842554919692|-85.655616831748|-87.606244484549|81.613761219501|81.613761219501|81.613761219501|81.613761219501|81.613761219501|81.613761219501|81.019088834656|80.592320011868|80.294242592668|79.213044188658|78.717445446163|78.717445446163|78.717445446163|-83.981881675615|-83.981881675615|-83.981881675615|-83.981881675615|-83.981881675615|-84.831539959261|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-86.735624663357|-87.876324936553||-88.638858897602|-89.315396740608|-89.361550492901|-89.593390962436|-89.600017811637|-89.600017811637|-89.600017811637|-90.276554824888|-90.418947804834|-90.831053642063|-90.90284358531|-92.282879421775|-93.340465304658|-94.223245158368|-94.223245158368|-94.778052769959|-95.928390779826|-96.539876609746|-96.667274676184|-96.667274676184|-96.667274676184|-96.667274676184|-97.179748758585|-99.051942437789|-101.44668355485|-101.44668355485
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||231.71715944259|231.71715944259|231.71715944259|231.71715944259|231.71715944259|231.71715944259||231.71715944259|231.71715944259|231.71715944259|231.71715944259|228.94212275576|224.38378417344|224.38378417344|224.38378417344|219.34202009772|219.34202009772||218.55835264629|214.89144986475|214.89144986475|214.89144986475|214.03161296143|-230.2387947113|-230.2387947113|-230.2387947113|-230.2387947113|-230.2387947113|-230.2387947113|-231.56697685712|-231.56697685712|-233.45219328661|216.849588015|216.849588015||216.849588015|216.849588015|216.849588015|216.849588015|216.849588015|214.49509854043|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-228.55620269235|-228.55620269235|-228.57856156491|-232.25979547658|-242.13042330053|-242.13042330053|-243.82481207998|-243.82481207998|-244.80312066775|-245.33138556725|-249.76376486096|-249.86029635837|-251.79422136336|-252.05885045825|-254.86261704563|-256.19734481307|-256.51270553043|-256.51270553043|-256.51270553043|-257.21300455123|244.38442403505||244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|241.4248708416|241.4248708416|241.4248708416|239.34762294303|239.00457453739|237.10052230636|236.31547851341|235.94719611028|232.7057655213|231.47141264519|231.3348786021|231.3348786021||231.3348786021|231.3348786021|231.3348786021|231.3348786021|231.3348786021|231.3348786021|230.72255160115|230.72255160115|230.72255160115|230.72255160115|230.72255160115|225.00394764765|224.99271669238|211.84912670817|211.76228766467|211.76228766467|211.76228766467|211.76228766467|211.76228766467|211.76228766467|206.60981384942|203.84470469895|201.37050149113|200.95666988326||-215.05146942978|-215.05146942978|-215.05146942978|-215.05146942978|-215.05146942978|-215.05146942978|-218.05440776486|-219.00073610565|-223.75136890699||213.17412564793|213.17412564793|213.17412564793|213.17412564793||213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|212.9689095781|212.9689095781|212.9689095781|212.17602128958|209.86390484677|209.62639698995||209.62639698995|208.07018982938|208.07018982938|206.86025934276|206.84075514538|205.58861676038|203.20073764392|196.58253804917|195.19310796271|195.19310796271|195.19310796271|193.85901172967|191.0327918619|186.96254556379|-204.69204383688|-204.69204383688|-204.69204383688|-204.69204383688|-204.69204383688|-204.69204383688|-204.69204383688|-204.69204383688|-204.7211640234|-210.19462509897|195.84720240679|195.84720240679|195.84720240679|195.84720240679|195.84720240679|195.84720240679|195.84720240679|195.67470647059|191.63466921076|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222|190.0917000222||190.0917000222|190.0917000222|188.83688613306|182.83820630589|-196.78645375701|-196.78645375701|-196.78645375701|-196.78645375701|-196.78645375701|-196.78645375701|-196.78645375701|-197.51886129486|-197.51886129486|-197.51886129486|-197.51886129486|-197.51886129486|-197.51886129486|-197.51886129486|-198.84928290168|-200.93147295247|-200.93147295247|-201.45293191551|-202.52048570446|-203.2535003121|-203.2535003121|-203.2852714785
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||6.5491666417067|6.0829239797532|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365||-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5903649071057|-5.5903649071057|-5.5903649071057|-5.7201275537631||-5.8690307350315|-5.9355895222731|-6.0403774249894|-6.3239083417256|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623||5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.2226588393497|-6.2226588393497|-6.2226588393497|-6.3257822885831|-6.4377968989831|-6.4379714343555|-6.4379714343555|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987||-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.5369178689868|-6.5471309464674|-6.6212561706151|-6.916118023511|-6.9229090718386|-7.0256937339596|-7.0256937339596|-7.0256937339596|-7.0256937339596|-7.0941043512349|-7.2481437939543|-7.3419054948521|-7.3419054948521|-7.3419054948521|-7.3419054948521|-7.3419054948521|-7.4451729945819|-7.6079698329149|-7.8677443933684|-8.0521221286173||-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.219580134431|-8.2416079930702|-8.2416079930702|-8.2416079930702|-8.2416079930702|-8.2416079930702|-8.2417532263243|-8.2567425168391|-8.2567425168391|-8.2567425168391|-8.2567425168391|-8.4789029930296|-8.648803191523|6.8930363889349||6.8930363889349|6.8930363889349|6.8930363889349|6.8930363889349|6.8930363889349|6.8930363889349|6.7142065626397|-7.5308816055441|6.5042047344595||6.5042047344595|6.5042047344595|6.5042047344595|6.5042047344595||6.5042047344595|6.5042047344595|6.5042047344595|6.5042047344595|6.421566786915|6.4195405802793|6.3017119126923|5.9591562234982|5.9591562234982|5.9591562234982|5.9591562234982|5.9591562234982|5.9591562234982|5.7662422435794|5.7662422435794|5.4473737156813|5.4473737156813|5.4473737156813|5.3268698774663|5.3268698774663|5.3268698774663||5.3268698774663|5.3268698774663|5.3268698774663|5.3268698774663|5.3268698774663|5.3268698774663|5.0659238512863|5.0659238512863|5.0659238512863|5.0659238512863|5.0659238512863|5.0659238512863|5.0659238512863|5.0246265393218|-5.9875480385816|-5.9875480385816|-6.0969090695951|-6.2115654940708|-6.2642393371909|-6.3724882891276|-6.6785980386313|-6.8418743986623|-6.8418743986623|-6.8949938503389|-7.0333997572323|-7.0333997572323|-7.0333997572323|-7.0333997572323|-7.0333997572323|-7.2109999750346|-7.2123294210155|-7.2123294210155|-7.2123294210155|-7.2123294210155|-7.2123294210155|-7.2123294210155|-7.2123294210155|-7.241391836982|-7.241391836982|-7.241391836982|-7.241391836982|-7.2857131818721|-7.3874592891214|-7.5155104123748|-7.5889004030931|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.9147733467715|-7.940026099803|-8.0255845733505|-8.1978714143812||-8.3036522911202|-8.3036522911202|-8.3036522911202|-8.3036522911202|-8.3036522911202|-8.3036522911202|-8.3237803298247|-8.4728113631421|-8.6525679937131|-8.7006308890191|-8.764078892691|-8.9923544343125|-9.2498381066997|-9.5809314437133|-9.8293682411227|-10.204297868732|-10.652553337949|-11.038948052611|-11.195220065874|-11.289672587494|-11.555013601626|-12.882237055395|9.9000109002776|9.9000109002776|9.9000109002776|9.1950123890447
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||119.95430898051|114.83256180397|-125.48827210631|-125.48827210631|-127.40308211872|-127.80497554749||-127.91486942584|-127.91486942584|-131.42707668205|-134.37564124951|-134.38237974256|-136.93042185141|-139.42602117673|-142.28039887676|-142.28039887676|-142.56389525213||-142.56389525213|-142.90831580783|-142.90831580783|-142.90831580783|-142.90831580783|-142.90831580783|-142.90831580783|-145.31480466685|-149.88311494016|-151.58735013696|-156.63571300211|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222||-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.57916650861|-174.30796146491|-177.54440837546|-180.67489534664|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-184.91589572587|169.48098000438||169.48098000438|169.48098000438|169.48098000438|169.48098000438|169.48098000438|168.36719776691|-182.49580584466|-182.49580584466|-182.49580584466|-182.49580584466|-184.80783728427|169.34560656363|169.34560656363|169.34560656363|169.34560656363|165.22845580638|160.39939252602|160.2280207238|160.2280207238|156.0244719807|154.42996547661|152.99697489745|152.99697489745|152.99697489745|151.50330517034|150.97523452909|150.97523452909|150.97523452909||150.97523452909|150.97523452909|149.29967003965|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787||151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787||151.5368369787|151.5368369787|151.50259481194|151.17396972026||151.17396972026|151.17396972026|151.17396972026|151.17396972026|151.17396972026|151.17396972026|147.06135439702|135.9209488214|134.36533196285|134.36533196285|134.36533196285|134.36533196285|134.36533196285|132.17624872608|132.17624872608|132.17624872608|129.50055163086|128.41737199698|128.41737199698|128.41737199698|128.29152664513||127.10377909708|-139.74521644884|-139.74521644884|-139.74521644884|-139.74521644884|-139.74521644884|-139.74521644884|-139.74521644884|-139.74521644884|-140.54857305215|-140.80898129226|-140.80898129226|-140.80898129226|-140.80898129226|-140.80898129226|-140.80898129226|-146.47194516676|-146.47194516676|-146.47194516676|-146.54900941164|-146.54900941164|-149.99889510771|-152.01780174729|-155.24088381127|-159.05071193196|-164.41078367739|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-166.86961430568|-167.79373411623|-169.88334832917|-169.88334832917|-172.59454288229|-173.19181358711|160.51541739357|160.51541739357|160.51541739357|160.51541739357|160.51541739357|160.51541739357|160.51541739357|160.51541739357||160.51541739357|157.11143823082|152.24604993854|-166.37935535158|-166.37935535158|-166.37935535158|-166.37935535158|-166.37935535158|-166.37935535158|-166.37935535158|-166.37935535158|-169.63929125164|-173.61116182908|-174.8146702638|-174.8146702638|-175.63467820536|-175.63467820536|-175.63467820536|-175.63467820536|-175.63467820536|-175.63467820536|-175.63467820536|161.27911986665|161.27911986665|161.27911986665|161.27911986665
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||69.4971127052|69.099571283095|68.706668850806|68.706668850806|68.706668850806|66.34718554815||66.34718554815|66.34718554815|66.34718554815|66.34718554815|66.34718554815|66.34718554815|66.34718554815|66.34718554815|66.34718554815|66.34718554815||66.34718554815|64.396319954488|63.272624537782|62.071877317778|61.378342554693|58.544265029302|58.106954801381|58.106954801381|58.106954801381|57.261894054215|56.700438838315|56.299377394067|53.557855626372|53.557855626372|53.557855626372|53.557855626372||53.376331801802|53.376331801802|52.705331330641|52.705331330641|52.705331330641|52.291394663237|52.110104508292|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|49.85893516632|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-57.415054159886|-58.99784489709|-58.99784489709|-59.640937604704|-60.799652724573|-62.738504044556|-62.772225927803|-64.572387306087|-64.572387306087|-64.572387306087|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924||-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-66.539203809603|-66.539203809603|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.354051398136|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847||55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.395976074481|54.643861355543|54.384290022055|51.659210728715|44.868022941721|44.868022941721|44.868022941721|44.868022941721|44.868022941721|43.781563678464|43.747747180176|43.747747180176|43.747747180176|42.431942565918|42.241603012085|41.018725628324|40.810248527998|39.211541494316|39.211541494316||-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-45.030723208136|41.179422790048||41.179422790048|41.179422790048|41.179422790048|41.012136068871||39.97265072987|39.395548958154|39.395548958154|39.395548958154|39.395548958154|39.395548958154|39.093942159383|37.342029305113|37.342029305113|37.242252901542|36.749726590567|35.658306661638|35.607563618589|34.63489246242|34.63489246242|33.890474867165|33.890474867165|33.890474867165|32.902983320356|32.73344734348|32.73344734348||32.619940245771|32.619940245771|32.619940245771|32.102479153898|32.040109000121|32.040109000121|31.273455868733|29.878972863318|29.878972863318|29.878972863318|29.878972863318|29.234413410957|29.167680397889|28.825202773303|-32.712405954503|-32.712405954503|-33.036056502247|-33.036056502247|-33.468951419089|-33.626056886485|-34.796730068845|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-35.159225495501|-35.86011678184|-36.824296542946|-37.65143815339|-37.798135749356|-37.798135749356|-38.178183016795|-38.67728067506|-39.161979951998|-40.048866155568|-41.293740461075|-42.609711326718||-44.031737520043|-44.031737520043|-44.031737520043|-44.039127391476|-44.039127391476|-44.039127391476|-44.468928681902|-44.468928681902|-44.468928681902|-44.468928681902|-44.468928681902|-44.622699908738|-44.745271978913|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-53.12657043634|-53.406187822401|-53.466930619728
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||95.525800761703|95.398944917789|94.542162647369|94.156291050517|93.874802742626|93.6228688141||93.186799038371|92.575609618779|91.829008771707|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889||-94.803205362374|-94.824270255544|-94.824270255544|-95.00835461879|-95.291454094724|-95.291454094724|-95.371613151582|-95.735943255051|-95.735943255051|-95.925641341441|-95.925641341441|-95.925641341441|-95.925641341441|93.315298247692|93.315298247692|93.315298247692||93.315298247692|93.315298247692|93.315298247692|93.037552489568|92.696313617181|92.696313617181|92.696313617181|92.696313617181|92.534119956228|92.534119956228|91.790136726402|91.219320093816|90.838186249938|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.729459320241|-93.889838492339|-93.889838492339|-93.889838492339|-94.439821971197|-94.560357796637|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041||-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-95.65003501549|-95.65003501549|-95.65003501549|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952||-95.681987817952|-95.681987817952|-95.681987817952|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.03902128453|93.03902128453|93.03902128453|92.742802495371|92.531720552853|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.274101040303|92.184833709332||92.048705833855|91.868007838398|91.855284019455|91.855284019455|91.855284019455|91.855284019455|91.855284019455|91.476145740069|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.535469454606|-93.939525296757|-93.939525296757|-94.092807428118|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721||92.325084289721|92.325084289721|92.325084289721|92.325084289721|91.913430091199|91.58436761571|91.567347057141|91.105240627783|91.105240627783|91.105240627783|91.105240627783|91.105240627783|91.105240627783|91.105240627783|90.655823597928|90.630508052002|90.630508052002|90.199454001465|90.03883984782|89.828988838284|89.828988838284|89.828988838284|89.566097471547|89.378063342549|89.378063342549|89.378063342549
00652|989531|/equities/everbridge-inc|R1000GROWTH|||||||||||34.68757174041|34.54952433403|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437||-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.953491882422||-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|34.750193202522|34.750193202522|34.737993015213|34.731658261532|34.714900009626|34.699197100996|34.699197100996|34.687995380163|34.662772330972|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868||34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.427662082548|27.632401038138|27.576557001502|27.572286218439|27.55420768927|27.468563378635|27.428403338661|27.39378172476|27.279202319063||27.192447186484|27.079385122739|26.97376106523|26.829733724313|26.742482789045|26.594980592734|26.439422787567|26.257138028564|26.112374481031|25.877083019492|21.44120365169|20.644671503993|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.661512920312||-23.76464608502|-23.76464608502|-23.920797187011|-23.920797187011|-23.985921449034|-23.985921449034|-24.09908037116|-24.653422566805|22.50604946177||22.50604946177|22.50604946177|22.373110263003|22.212306093786||21.913073830708|21.806486784001|21.806486784001|21.806486784001|21.551592328448|21.551592328448|21.551592328448|20.559547188435|20.356310036821|20.356310036821|20.356310036821|20.068677216815|19.664920151286|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896||-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.723861371896|-21.850651900139|-21.850651900139|-21.850651900139|-21.850651900139|-21.850651900139|-22.107446635394|-22.504272173627|-22.504272173627|-22.504272173627|-22.504272173627|-22.504272173627|-23.626969336121|-23.753619903848|-23.753619903848|-23.753619903848|-23.879022645206|-23.959192540083|-24.160213551956|-24.233569553647|-24.420665228526|-24.420665228526|-24.420665228526|-24.626295685945|-24.737828811207|-24.880919862895|-25.203799699312|-25.48857422498|-25.48857422498|-25.48857422498|-25.48857422498|-25.837026814919|-26.140637996921|-26.140637996921|-26.140637996921|-26.140637996921|-26.140637996921|-26.463898020819|-26.463898020819|-26.463898020819||-26.463898020819|-26.463898020819|-26.463898020819|-26.463898020819|-26.463898020819|-26.463898020819|-26.544360659353|-26.544360659353|-26.544360659353|-26.552901398067|-26.636895740737|-26.636895740737|-26.636895740737|-26.636895740737|-26.636895740737|-26.636895740737|-26.84726639667|-27.136985364653|-29.445539014315|28.645658527722|28.645658527722|28.645658527722|28.645658527722|28.645658527722|28.645658527722|28.645658527722
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||-359.0013676598|-359.0013676598|-359.0013676598|-362.47207863621|-375.5050802528|-382.21620584187||-383.47134680943|-384.69706530258|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245||-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245|-388.94763299245||-388.94763299245|-391.06567511314|-400.22519572304|-413.79130430273|-424.89480453125|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-432.88858344284|-442.80550816023|-446.51071985523|-448.98469096598|-464.47262775085|-464.47262775085|-467.66359969301|-467.66359969301||-470.93427818267|-476.97974573736|-477.42321344696|-477.42321344696|-477.42321344696|-477.42321344696|-477.42321344696|-477.42321344696|-477.42321344696|-477.42321344696|-494.79134312032|-498.65747714974|-498.65747714974|-498.65747714974|-498.65747714974|-498.65747714974|-502.94578985476|-502.94578985476|-502.94578985476|-502.94578985476|-502.94578985476|-502.94578985476|-504.69539360761|-506.77875290711|-510.10972511326|-525.8941505436|-538.0118298005|-541.29702551619||-541.60110985349|-541.60110985349|-541.60110985349|-541.60110985349|-546.47131885215|-546.47131885215|-548.19285163531|-556.50260797749|-558.63927741857|-566.39363581175|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-578.43099806352|-582.80775778643|-582.80775778643||-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-583.35675013323|-583.35675013323||-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323||-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-586.03389107142|-593.71656096152|-595.86396516883|-601.104272401|-601.104272401|-601.104272401|-601.104272401|-601.104272401|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316||-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-613.01285186847|-613.01285186847|-613.01285186847|-625.745131769|-647.07297355844|-656.30414827349|-659.21146411898|615.6590602829|615.6590602829|615.6590602829|615.6590602829|615.6590602829|605.20563379415|601.33480187562|601.33480187562|588.87815307143|-636.39248898091|-636.39248898091|-636.39248898091|-636.39248898091|-636.39248898091|-648.8868307703|-648.8868307703|-648.8868307703|-652.32877504751|-659.56747100005|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-671.37594682579|-674.00831756921|-674.00831756921|-674.79409620863|-679.21373645577|-689.75806397104||-698.93371171661|-698.93371171661|-698.93371171661|-698.93371171661|-698.93371171661|-698.93371171661|-700.91190475565|-709.99572058896|-711.186295634|-711.186295634|-711.186295634|-728.43842011633|-732.01235454549|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-770.22981656266|673.66263279262|673.66263279262|673.66263279262|673.66263279262|673.66263279262
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||69.836854793152|68.600949024184|68.576030438249|68.576030438249|68.576030438249|68.576030438249||68.576030438249|68.576030438249|68.576030438249|68.576030438249|68.576030438249|68.206896967446|68.206896967446|68.206896967446|67.463118128814|67.463118128814||67.463118128814|67.463118128814|67.463118128814|67.463118128814|66.699020550028|64.947245886343|64.343608540977|60.715677123032|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648||60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|60.203018238648|59.84224282647|59.225267637051|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|58.169378189305|57.939139120661|57.939139120661|57.939139120661|57.939139120661|57.939139120661|57.939139120661||55.542097878547|-62.133599865982|-62.133599865982|-62.133599865982|-62.133599865982|-62.133599865982|-62.133599865982|-63.272332099355|-65.200925512752|-66.319640128304|-67.27043275534|-67.436624544406|-67.436624544406|-67.436624544406|-67.436624544406|-67.436624544406|-67.436624544406|-67.436624544406|-67.436624544406|-67.718528766924|-68.271420394374|-68.837405019519|-68.837405019519|-68.837405019519|-68.837405019519|-70.007675388916|-70.232811808419|-70.232811808419||-71.449791033877|-72.179767696739|-72.370576744478|-72.995955870329|-73.14600764098|-73.14600764098|-73.14600764098|-73.14600764098|-73.14600764098|-73.14600764098|-73.720984005173|-73.720984005173|-73.720984005173|-74.742762379338|-75.224989955427|-75.224989955427|69.833445361247|69.833445361247|69.833445361247|69.833445361247|69.833445361247|69.833445361247|69.733040966276|69.733040966276||69.733040966276|69.733040966276|69.733040966276|69.733040966276|69.733040966276|69.658289905556|69.658289905556|69.658289905556|69.658289905556||69.658289905556|69.658289905556|69.086662076323|68.971823134256||68.368584118764|67.741483117122|66.785536661168|65.852812544527|65.643924465481|65.643924465481|65.643924465481|65.349361144506|64.992344444552|64.814336600953|64.814336600953|64.814336600953|64.814336600953|64.814336600953|64.814336600953|63.734819428847|63.278691204307|62.697994770736|61.479494830378|61.479494830378|61.139223653603||61.139223653603|60.176339755041|60.176339755041|60.176339755041|60.176339755041|60.176339755041|60.042038000935|58.450565803177|58.310830950877|57.956939165022|57.956939165022|57.956939165022|51.287271313493|51.287271313493|50.492491342492|50.492491342492|50.492491342492|50.261103314235|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|49.946020323468|47.855023285231|46.371136025677|45.789873260138|45.210971984463|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-51.0839098925|-51.649900541769|-52.751555030066|-53.491728218086|-53.58145417956|-55.760526760723|-60.058640913064|-62.670229856216|-62.670229856216|-62.670229856216|-62.670229856216|-63.150831584625|-63.493572208167|-63.493572208167|-63.493572208167||-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.987578891914|-64.505087454231|-65.450376491979|-65.824030537556|-65.920840987392|-65.920840987392|-66.486480622881|-66.486480622881|-66.486480622881|-67.159422456549|-68.767137486985|-68.794596521116|65.306844585323|65.306844585323|65.306844585323|65.306844585323
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||117.67877376877|115.69308798405|113.86670888045|113.86670888045|113.86670888045|113.86670888045||113.86670888045|113.86670888045|113.86670888045|113.86670888045|113.86670888045|113.86670888045|113.86670888045|112.36190089228|110.95822121305|-117.82023059301||-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-117.82023059301|-121.01303367011||-122.24364767463|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-125.04451394102|-126.5844614773|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-129.73449442074|122.36812751082||122.36812751082|122.36812751082|122.36812751082|122.36812751082|122.36812751082|122.36812751082|121.49236813946|120.83345605448|120.06862099778|120.06862099778|120.06862099778|120.06862099778|120.06862099778|120.06862099778|114.00124563786|112.15777433816|109.41863842477|-116.67650208074|-116.67650208074|-117.51555362893|-118.95072446702|-118.95072446702|-118.95072446702|-118.95072446702|-120.17635945079|-120.52411435854|-120.52411435854|-123.95457091609||117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|115.51023302139|115.51023302139|114.17498366105|112.21331285622|110.98840495377|110.55315751535|110.55315751535|110.02384104453|110.02384104453|110.02384104453||110.02384104453|110.02048783526|109.28121212042|108.55939937208|108.33933211006|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708||-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708||-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-117.58818459621|-117.93824711819|-117.93824711819|-117.93824711819||-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-118.77416081979|-119.22462426904|-119.28986275729|-120.72095906002|-122.14661658321|-122.31711775033|-122.31711775033|-123.33902323211|-124.25057991008|-124.25057991008|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-127.25673078431|-128.0242969123|-128.0242969123|-128.50755432883|-130.85283458276|-131.11120846584|-132.41356206288|-132.54427320594|-132.54427320594|-132.54427320594|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373||-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-134.31826972191|127.04913395381|127.04913395381|127.04913395381|127.04913395381|127.04913395381|127.04913395381|126.67663655261|126.67663655261|126.67663655261|126.67663655261|124.52903922377|122.8946995291|122.8946995291|122.8946995291|122.8946995291|122.8946995291|122.73175186984|122.73175186984|119.85417455956
00656|942669|/equities/freshpet-inc|R1000GROWTH||-137.78215494884|-137.78215494884|-137.8901728605|125.19883853138|125.19883853138|122.83346514276||122.83346514276|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639||121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|121.55311163639|120.23813665157|120.23813665157|120.23813665157|119.80269799121||119.80269799121|117.60967111464|117.04554634826|117.04554634826|117.04554634826|117.04554634826|117.04554634826|116.84494867079|113.87446774103|111.11265467116|111.08402783368|111.08402783368|111.08402783368|111.08402783368|111.08402783368|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.42560157011|-112.88834064622|-112.88834064622|-113.0477654274|-113.0477654274|-114.45143984666|-114.45143984666|-117.2658767599|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565||107.32819870565|106.41327379648|105.78872429226|105.78872429226|103.6900475433|103.08838748165|100.90232780403|100.90232780403|100.90232780403|100.90232780403|100.90232780403|100.90232780403|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|98.144340294452|97.954124460804|97.954124460804|83.795414829902|82.218097793452|82.045848263117|82.045848263117||82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.024730282827|82.024730282827|82.024730282827|82.024730282827|82.024730282827|82.024730282827|82.024730282827|81.839388365858|81.839388365858|81.546544493694|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007||81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007||81.030342173007|81.030342173007|80.704269064164|79.414190968646||79.037433527988|78.143785779801|78.143785779801|78.143785779801|78.143785779801|78.143785779801|78.143785779801|74.909759010569|72.195841327526|71.041488770222|70.44343368607|67.841707781479|66.98856330307|66.964392808137|66.964392808137|66.067661659649|65.140630783774|65.140630783774|64.40332053846|64.40332053846|64.40332053846||63.885351220169|63.746918149689|63.746918149689|63.049420933309|63.049420933309|63.049420933309|62.536578289207|62.258387157659|62.258387157659|62.258387157659|62.258387157659|62.258387157659|62.258387157659|-62.541135743186|-62.541135743186|-62.541135743186|-62.834217879466|-62.834217879466|-62.834217879466|-62.834217879466|-62.834217879466|-62.834217879466|-62.834217879466|-62.834217879466|-63.224132375907|-63.94680448095|-63.94680448095|-63.94680448095|-63.94680448095|-65.344877326955|-65.344877326955|-65.344877326955|-65.344877326955|-65.344877326955|-67.780087246353|-68.587873421173|-69.850137456767|-71.25927516686|-71.25927516686|-71.25927516686|-71.25927516686|-71.25927516686|-71.765308716419|-72.40987709112|-74.016616059089|-77.719201406665|-78.537488867649|-78.792086903706|-78.792086903706|-79.038433622933|-79.501243043358|-79.501243043358|-80.44415646175|72.38778815354|72.38778815354|72.38778815354|72.38778815354||72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|72.38778815354|71.749207126708|71.417823676472|71.417823676472|71.417823676472|71.417823676472|71.417823676472|71.245912212139|67.564346783698|67.187602247728|66.833989900498|66.085730864106|65.309976923795|63.071293261681
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||21.43254113418|21.321336879161|21.321336879161|21.321336879161|21.321336879161|21.321336879161||21.321336879161|21.321336879161|21.321336879161|21.321336879161|21.286207346813|21.103734564411|21.103734564411|21.103734564411|20.745538366754|20.630238551174||20.630238551174|20.630238551174|20.630238551174|20.630238551174|20.630238551174|20.571098877627|20.554380471861|20.554380471861|20.471255787386|20.378478134629|20.378478134629|20.378478134629|-21.832934726908|-21.832934726908|-21.832934726908|-21.881594619966||-22.055661901077|-22.20628964486|-22.540654548184|-22.540654548184|-22.607393565195|-22.613215356422|-22.722462765986|-22.876095780392|-22.876095780392|-23.153162647905|-23.477680393525|-23.51664457991|-23.555213522969|-23.555213522969|-23.555213522969|-23.555213522969|-23.555213522969|-23.555213522969|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.398667089993|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922||22.640238421922|22.640238421922|22.62012138616|22.62012138616|22.62012138616|22.475134216535|22.18626089757|22.029734089036|21.88859288125|21.681775267134|21.681775267134|21.681775267134|21.210027358278|21.093642178889|21.047143716483|21.047143716483|21.047143716483|21.047143716483|20.991548823944|20.849498642409|20.630277091622|20.378650784934|20.378650784934|20.278455867198|-21.882038786492|-21.882038786492|-21.882038786492|-21.882038786492||-21.882038786492|-21.882038786492|-21.882038786492|-21.882038786492|-21.882038786492|-21.95032014061|-22.172855898285|-22.465394599067|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122||20.854246677122|20.854246677122|20.854246677122|20.64444018863|-23.225622478874|22.868561764333|22.868561764333|22.868561764333|22.868561764333||22.868561764333|22.851179992461|22.700200729132|22.631333647569||22.303148387096|22.152378400361|22.152378400361|22.152378400361|21.868787165257|21.777264775802|21.7075162353|21.634462721025|20.973291272229|20.669212308533|20.566703386731|20.566703386731|20.566703386731|20.566703386731|20.566703386731|20.281059445747|20.159510813165|20.122478495174|20.122478495174|20.122478495174|20.122478495174||-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.878956543665|-22.285161556114|-22.285161556114|-22.489236843387|-22.489236843387|-22.489236843387|-22.489236843387|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.722665835472|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304||21.656118264304|21.465393767075|21.465393767075|21.250159194422|21.077621383084|20.86278525622|20.86278525622|20.600317968608|20.385351937878|20.37865040804|20.37865040804|20.37865040804|20.37865040804|20.37865040804|20.35711132713|20.111790304138|19.635239844801|19.377821133404|19.285182976255|19.285182976255|19.285182976255|19.285182976255|19.145758972707|18.915529188671|18.915529188671|18.915529188671
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||69.97238384101|69.97238384101|69.97238384101|69.97238384101|69.97238384101|69.97238384101||69.97238384101|69.97238384101|69.97238384101|69.97238384101|69.579253515583|69.579253515583|69.579253515583|69.579253515583|69.033891184443|68.453015889258||68.453015889258|68.453015889258|68.453015889258|68.453015889258|68.453015889258|-72.197744528087|-72.197744528087|-72.197744528087|-72.197744528087|-72.197744528087|-72.197744528087|-72.197744528087|-72.197744528087|-72.197744528087|-72.547489766315|-73.936464167366||-73.936464167366|-73.936464167366|-74.808572399097|-74.961916906024|-74.961916906024|-74.961916906024|-74.961916906024|-74.961916906024|70.114127248667|70.114127248667|70.114127248667|70.114127248667|70.114127248667|70.114127248667|69.655288493075|69.655288493075|69.655288493075|69.655288493075|69.655288493075|69.655288493075|69.655288493075|68.878647472503|-73.204196338442|-73.204196338442|-73.204196338442|-73.204196338442|-73.477994473541|-74.228327362365|-75.125915307277|-75.91629851579|-76.366997011495|-77.118328792069|-77.125921388703|-77.146158014411|-77.146158014411|-77.146158014411|-77.746843323304|-77.827047119752|-78.766718292916|-79.811347089313||-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.811347089313|-79.977055746209|-80.351173407382|-80.796855933739|-81.227062657225|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428||77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428||77.008203996428|77.008203996428|76.922553967459|76.922553967459|76.922553967459|76.922553967459|76.922553967459|76.922553967459|76.922553967459||76.922553967459|76.575336402239|76.183711521693|75.602453329903||75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.010109401707|75.010109401707|75.010109401707|75.010109401707|75.010109401707|74.441477843049|74.441477843049|74.441477843049|74.441477843049|74.441477843049|74.441477843049||73.754418554044|73.226303513554|73.170056272113|73.023329753534|73.023329753534|73.023329753534|73.023329753534|71.82869658962|71.026282157005|70.557964370944|70.557964370944|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|-70.931737768775|-70.931737768775|-70.931737768775|-70.931737768775|-70.931737768775|-70.931737768775|-71.284740097883|-71.284740097883|-71.462492235902|-71.709988338421|-73.367211163784|-73.763708443342|-73.763708443342|-73.763708443342|-74.331900643969|-75.209335591687|-75.924816425524|-76.476457286634|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786||-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.606065122812|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|72.37783237493
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||56.195101955142|56.076224674347|55.789138755934|55.73904308758|55.466159443964|55.14823384297||54.92525784188|54.911762971313|54.911762971313|54.911762971313|54.911762971313|54.911762971313|54.911762971313|54.911762971313|54.901956949666|54.394646140865||54.394646140865|54.394646140865|54.394646140865|54.394646140865|54.394646140865|54.394646140865|54.394646140865|54.394646140865|53.68182868089|53.440365039924|-55.368086482594|-55.368086482594|-55.368086482594|-55.368086482594|-55.757873589804|-56.019916171288||-56.191562110082|-56.191562110082|-56.328123337578|-56.420693775626|-56.62817761512|-56.62817761512|-56.77908703587|-56.955096316575|-57.063327830808|-57.063327830808|-57.263975825329|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|-57.395458601535|55.584134640166|55.584134640166|55.584134640166|55.584134640166|55.584134640166|55.584134640166|55.504059012144|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954||55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.475099841954|55.249001494383|54.660558055215|54.509934642878||54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|48.430476370049|48.430476370049|48.430476370049|48.430476370049|48.075528452344|47.690031181383|45.439479972044|44.933310562946|44.871301519508|44.871301519508|44.871301519508|44.871301519508|44.871301519508|44.871301519508||44.871301519508|44.871301519508|44.088667405573|42.797407694357|41.526585836116|41.526585836116|41.526585836116|41.526585836116|41.526585836116||41.526585836116|41.526585836116|41.336041418384|40.313488606689||39.714989163343|39.158321038291|38.891470210867|38.684409531307|37.218233329666|36.914119118466|36.861826545678|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.126992751621|35.126992751621|35.126992751621||35.017490547524|34.784712228097|34.704680558617|34.410754438434|33.954728705126|32.541920139213|-38.055099732321|-38.055099732321|-38.639832027137|-39.37897863143|-39.625728733492|-39.625728733492|-39.625728733492|-39.625728733492|-39.625728733492|-39.87752494012|-40.187505607193|-44.179608521129|-44.179608521129|-44.451786660779|-45.668094687582|-46.809271976816|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.704691770784|-48.262158794659|-48.871842935635|-49.79869366643|-49.79869366643|-49.998509311507|-49.998509311507|-49.998509311507|-50.530844052445|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576||45.516386884833|45.007596857443|44.10561342874|44.10561342874|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.464285268216
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.951627429339|57.951627429339|57.951627429339|57.951627429339|57.951627429339||57.951627429339|57.902007004774|57.902007004774|57.902007004774|57.902007004774|57.864391323417|57.864391323417|57.843211699956|57.762177945765||57.733919909832|57.733919909832|57.733919909832|57.717689093878||57.687432351963|57.646033886689|57.49559341936|57.357326470797|56.170639633012|56.071821238015|55.7570235215|55.652802463193|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.408276821262|55.408276821262|55.408276821262|55.228369350631|55.228369350631|55.228369350631||54.976521831309|54.649470388398|54.617688350661|54.583209334461|54.321898684069|54.237111234185|54.199013126687|53.780014661502|53.662793958133|53.367587380873|53.367587380873|53.286762349326|53.241959590071|52.786065651701|52.39451829783|52.246132976389|52.085703035831|51.698002652592|51.139726246139|50.877474030677|50.548861831231|50.445401025926|50.057111132051|49.604569077387|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|40.714625053172|37.358762460197|37.358762460197|37.358762460197|37.358762460197|36.645294089279|35.568324542292|35.568324542292|34.245362891365|32.833231437658|29.384870380349|-35.994688092961|-35.994688092961|-36.740487905889|-37.519398632479|-38.245130687767|-39.115407656511|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657||34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|33.769741500222|33.72028929746|33.211433697143|30.488258680148|-32.101934926992|-32.853816793236|-34.01346365376|-34.206683316884|-34.206683316884|-34.399813501184|-34.399813501184|-34.399813501184
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||406.5358139501|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288||-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288||-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-430.72294496474|-430.72294496474|-430.72294496474|-430.72294496474|-430.72294496474|402.81736103064|402.81736103064|402.81736103064|402.81736103064|402.81736103064||402.81736103064|401.05782106195|401.05782106195|398.31770152001|398.31770152001|398.31770152001|398.31770152001|398.31770152001|391.25098158877|391.25098158877|389.45716399132|386.58074780503|381.51131030708|381.51131030708|378.62175316241|378.62175316241|378.62175316241|378.62175316241|378.62175316241|378.62175316241|378.62175316241|-391.02059811397|-391.02059811397|-391.02059811397|-391.02059811397|-391.02059811397|-393.10260718447|-395.57789212445|-396.47043589729|-398.96426856834|-398.96426856834|-403.92584914982|380.00240498855|380.00240498855|380.00240498855|377.90135204026|377.90135204026|377.90135204026|372.39347156121|372.39347156121||371.49455519333|367.46448888398|366.94285326358|366.94285326358|365.52972465484|362.19469256897|353.96241882663|349.64825914548|349.38583223738|347.1485743885|347.1485743885|347.1485743885|347.1485743885|347.1485743885|347.1485743885|347.1485743885|341.54430086135|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|331.11194184066|326.00407770195|326.00407770195||326.00407770195|326.00407770195|326.00407770195|326.00407770195|326.00407770195|323.5517329962|319.76100881391|319.76100881391|298.79113360337|298.79113360337|298.79113360337|298.79113360337|298.79113360337|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449||298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449||298.12688738449|298.12688738449|297.54402146454|296.51267186318||296.51267186318|296.51267186318|296.51267186318|296.51267186318|293.09324244564|290.15195273365|285.69771447673|280.36009551096|280.36009551096|280.36009551096|278.79778237926|275.75366322847|273.9007190847|271.24108591605|269.59287188372|265.63819803486|263.59713848683|263.59713848683|263.59713848683|263.59713848683|263.59713848683||263.59713848683|263.59713848683|263.59713848683|263.59713848683|263.59713848683|263.59713848683|261.4698870828|251.76153428579|249.65015356385|249.65015356385|249.65015356385|249.65015356385|249.65015356385|249.5051670322|242.00269617076|-257.74634452859|-257.74634452859|-257.74634452859|-257.74634452859|-257.74634452859|-257.74634452859|-262.63482216772|-264.81078178548|-267.13855904631|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-272.50167210644|-272.50167210644|-272.50167210644|-272.50167210644|-272.50167210644|-275.92692452609|-276.67691337996|-283.51433979066|257.74360669478|257.74360669478|257.74360669478|257.74360669478|257.74360669478|257.74360669478|255.60844435542|249.38325685759|-268.60693492603|-269.10048484484|-274.05048497165|-274.08748917801||-274.08748917801|-274.08748917801|-274.08748917801|-274.08748917801|-274.08748917801|-274.08748917801|-275.81111259498|-275.81111259498|-280.29228846274|-281.3178968081|-283.33490304253|-292.90461571241|272.29291287255|272.29291287255|272.29291287255|272.29291287255|271.93212276908|271.32179256515|270.33918098261|270.33918098261|268.30463943271|262.71822356944|260.87164136839|260.22766263697|260.18128117161|259.81059168265
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||74.68606946635|-80.044203138061|-80.044203138061|-80.176618734672|-80.9831033946|-80.9831033946||-81.750561590661|-81.750561590661|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709||-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-82.777996157709|-83.9588857217|-85.223252278219|-85.223252278219|-86.933620866733|-86.933620866733|-86.933620866733|-86.933620866733|-86.933620866733|-87.681906499921||-87.681906499921|-87.681906499921|-88.309342691699|-89.230935544216|-90.731748230417|-90.953957999659|-90.953957999659|-90.953957999659|-90.953957999659|-90.953957999659|-90.953957999659|-90.953957999659|-90.953957999659|-91.188319317798|-91.188319317798|-91.188319317798|-91.188319317798|-91.727909014907|-91.727909014907|-91.727909014907|-91.727909014907|-91.727909014907|-94.098121137847|-94.648761317876|-94.648761317876|-94.648761317876|-94.781955663526|-95.619669534723|-95.620465810608|-97.807742180108|-98.942767105366|-100.01057747764|-101.6717483618|93.00440648082|93.00440648082|93.00440648082|93.00440648082|93.00440648082|93.00440648082|93.00440648082||92.633780723182|90.733137401572|89.744231630951|88.958310261468|88.73701131686|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379||87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.428378981919|-94.781420354716|-94.781420354716|-94.781420354716|-94.781420354716||-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|89.194485296282|89.194485296282||89.194485296282|89.194485296282|89.194485296282|88.167565890454||86.721324042372|85.422914588774|84.019901792567|83.719891168852|83.27223735626|82.356784352279|82.087260679642|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|85.719820830898|85.719820830898|85.719820830898|85.719820830898||85.719820830898|85.719820830898|85.719820830898|85.719820830898|85.719820830898|85.719820830898|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-94.162417249587|-94.162417249587|-94.71841829783|-94.71841829783|-95.704174661706|-98.530082967624|-99.958700686411|-101.16078030369|-103.25864279824|-104.12759392438|-104.12759392438|-104.12759392438|-104.12759392438|-104.39744222761|-104.39744222761|-104.39744222761|-104.39744222761|-104.39744222761|-104.75710676115|-105.61076437546|-107.39390401391|-108.36384286357|-108.36384286357|-108.36384286357|-108.36384286357|-109.47871578482|-110.70412856503|-110.95903217973|-111.39214804638|-113.1817351195|-113.1817351195|-113.1817351195|-113.1817351195|-113.1817351195|-113.1817351195|-114.35304248032|-115.21670942502|-115.24905393395|-115.24905393395|-117.27500786023|-119.20842980496||-119.40460389442|-119.40460389442|-119.40460389442|-119.40460389442|-119.40460389442|-119.40460389442|-119.5001203041|-119.52341137779|-120.35693890135|-122.6388201877|-122.65965982769|-125.04906364386|-127.80507125793|-130.78063244222|-131.11375940507|-133.00695650517|-134.62550356585|-134.99916842468|-135.48902302856|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||32.746666655207|32.746666655207|32.746666655207|32.746666655207|32.746666655207|32.746666655207||32.746666655207|32.746666655207|32.746666655207|32.735462331401|32.327458010368|32.288558445421|32.288558445421|32.288558445421|32.004507764674|-33.989821533799||-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-34.139802513785|-34.533668794308||-34.83518927856|-35.340487621049|-35.65165196284|-35.816003384683|-36.147227144344|-36.612611951562|-36.612611951562|-36.612611951562|-36.612611951562|-36.612611951562|-36.612611951562|-36.639570225315|-36.643131667857|-37.040147391166|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.460496857666|-39.115552640517|-40.041548299887|-40.041548299887|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753||-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.449909266226|-40.516794373132|-40.516794373132|-40.516794373132|-40.956570706475|-41.072533159688|-41.072533159688|-41.072533159688|-41.072533159688|-41.072533159688|-41.072533159688|-41.078326316204|-41.078326316204|-41.078326316204|-41.078326316204|-41.717862336201|-42.365403299379|-42.611623685611|-42.611623685611|-42.611623685611|-42.810469434276||-43.219965402301|-44.037740963494|-44.062334376838|-44.062334376838|46.247858810982|46.247858810982|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|44.96606551727|44.458125767005|44.401565957085|44.401565957085||43.840685129183|42.178260644296|-45.152612741169|-45.152612741169|-45.152612741169|-45.152612741169|-45.237658243904|-45.632677216806|-45.823809671708||-46.067003303444|-46.20984304099|-46.20984304099|-46.20984304099||-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.88302588627|-47.069473215444|-47.091080502783|-48.046200677327|45.353950592996|45.353950592996|45.108278377323|45.011975932418|45.005156381997|45.005156381997|44.780299994113|44.780299994113|44.780299994113||44.780299994113|44.780299994113|44.780299994113|44.780299994113|44.780299994113|44.780299994113|44.440334157548|43.440012532316|43.440012532316|43.440012532316|43.440012532316|43.440012532316|-45.126908246731|-45.126908246731|-45.126908246731|-45.126908246731|-45.126908246731|-45.126908246731|-45.398231868451|-45.64720045693|-46.174112390228|-46.520541101262|-46.520541101262|-46.739765915126|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-46.816330711524|-47.310366940145|-47.407075590165|-47.572305143179|-47.933208767269|-47.933208767269||-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-47.933208767269|-48.274123421084|-48.891802724613|-49.720335784237|-50.401034267205|-50.401034267205|-51.139759177916|-51.670565838012|-51.865349710421|-56.173166633134|53.975643704486|53.975643704486|53.975643704486|53.975643704486|53.975643704486|53.608765944364|53.608765944364
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||-156.41367316599|-156.41367316599|-156.41367316599|-158.22305186982|-159.49561440939|-160.08401295867||-161.90501867099|-163.07557345279|-163.36064625722|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127||-166.45799452345|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.24093745033|153.42936751886|151.94484506762|149.85705255044|149.21867363732|147.75630010809|145.88310807773||143.74038901404|143.25321340645|141.73607341258|141.73607341258|140.87274268193|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.56431846282|-152.07313494838|-154.99879920822|144.67152364242|144.67152364242|144.67152364242|144.67152364242|144.67152364242|144.67152364242|143.57255750122|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064||-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-154.14936725961|-154.14936725961|-154.14936725961|-154.14936725961|-154.21087666841|-154.21087666841|-154.21087666841|-156.36011333159|-156.36011333159|-156.36011333159|-156.89068158127|-158.46328240475|-160.46518157412|-162.38964232791|-162.4987544232|-162.4987544232|-164.18583204276||-166.54982203253|-166.54982203253|-166.54982203253|-166.54982203253|-167.6724762476|-167.6724762476|161.8533629801|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|159.95654258875|158.52994749445|157.23132136021|156.5242415816|154.3837514114|154.3837514114|154.3837514114|154.3837514114||154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114||154.3837514114|154.3837514114|154.3837514114|154.3837514114||154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|152.98861156036|150.65839187151|150.65839187151|150.65839187151|150.65839187151|150.65839187151|150.65839187151|150.65839187151|150.65839187151|149.27265794019|148.82698493804|148.82698493804|148.10275582036|146.92532283535||146.92532283535|145.54285951975|144.29199119544|143.72713614544|142.67346576507|142.67346576507|142.23516595424|137.32969133127|134.98466578311|134.96850682173|-144.38564351187|-144.38564351187|-144.38564351187|-144.38564351187|-144.38564351187|-144.38564351187|-144.38564351187|-144.53548741988|-145.41643021561|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.01287400948|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578||-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-146.29520001578|-147.69994200882|-147.69994200882|-147.69994200882|-147.69994200882|-147.69994200882|-147.69994200882|-147.69994200882|-147.69994200882|-150.11909738312|-152.22122304451|145.45755798288|145.45755798288|145.45755798288|144.58172704138|144.58172704138
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||172.40571282458|168.97246628947|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632||-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632|-180.67720147632||-181.10919615101|-181.10919615101|-182.78383092165|-187.7420356459|-190.22336744673|-190.23956822694|-191.47896734146|-192.65468942752|-193.14798051476|-193.14798051476|-195.50274914237|-196.62739948737|-196.62739948737|-196.62739948737|-197.2126685724|-200.78908195598||-201.74231253844|-205.90201304998|-206.55223638312|-206.86192683926|-210.23075930002|-215.52694518172|-217.45906455874|-217.71009241607|-219.33899038661|-222.24498874202|-222.60055003182|-223.35561196027|-225.17067609029|-225.66908057748|-226.78453936642|-227.00369388755|-227.00369388755|-227.99076389931|-232.04862980999|-234.58593548862|-234.58593548862|-235.17992177637|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|226.86484822915|226.86484822915||226.86484822915|226.86484822915|226.86484822915|226.86484822915|226.86484822915|226.86484822915|223.58427079172|222.88730486732|222.53289650811|222.53289650811|222.53289650811|222.53289650811|220.43516210862|218.82066993149|218.82066993149|216.17963451182|214.95153854992|211.27701720076|211.27701720076|208.991138022|208.85356570643|208.85356570643|208.85356570643|208.85356570643|207.1667384192|206.73692523601|206.39849444872|206.39849444872||206.39849444872|203.8786100971|197.44040410908|193.70334142412|193.70334142412|193.18426401047|-210.07161453749|-210.07161453749|-210.07161453749|-213.445502875|199.70016362035|199.70016362035|199.70016362035|199.70016362035|198.00073450764|197.09663961949|195.09654954873|193.20618793976|193.20618793976|193.20618793976|189.27059229228|188.93877254758|188.93877254758|188.93877254758||188.93877254758|188.53660630964|188.53660630964|188.53660630964|187.69142143548|187.69142143548|185.88779278308|185.88779278308|185.88779278308||185.88779278308|185.88779278308|184.39087317287|183.89319380455||183.18660734685|180.96721141765|180.96721141765|180.96721141765|177.50650029061|177.50650029061|175.95111343461|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|168.11590178427|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388||-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-183.85839412325|-193.32822277936|-195.83190846876|181.22357868659|181.22357868659|181.22357868659|181.22357868659|181.22357868659|181.22357868659|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-196.07965695494|-196.14406921724|-199.75563507455|-202.78375583641|-204.17556682624|192.57163541408|192.57163541408|192.57163541408|192.57163541408|192.57163541408|192.57163541408|191.51570296388|191.18578608943|190.89225374274|190.89225374274|190.89225374274|190.89225374274|189.82086339966|189.82086339966|189.82086339966|189.82086339966|189.82086339966||188.91040554063|186.60211669093|184.9048482167|181.39566349843|-193.34464773474|-193.34464773474|-193.34464773474|-193.34464773474|-193.34464773474|-193.34464773474|-194.53960391479|-196.34025119629|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||267.43917541903|260.48658244259|257.53288319825|257.53288319825|256.04653648005|253.2751416483||253.04234988712|253.04234988712|253.04234988712|253.04234988712|253.04234988712|253.04234988712|253.04234988712|253.04234988712|248.72039866473|-264.56539385943||-264.56539385943|-264.56539385943|-264.56539385943|-265.66765597825|-270.44018219317|-272.73297424675|-273.58719042011|-273.74683119267|-273.74683119267|-273.74683119267|-274.12137568229|-279.44281384514|-279.44281384514|-279.44281384514|-279.44281384514|-282.70640476065||-287.05383542199|-289.62401255656|-291.27680268871|-294.82644722845|-299.77493024298|-301.17103794359|-302.43191344972|-302.43191344972|-305.33268025446|-305.98502628951|-305.98502628951|-308.98113476069|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|-314.58941210704|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|294.60726503631|293.28462283285|293.28462283285||293.28462283285|293.28462283285|293.28462283285|293.28462283285|290.62255637037|290.62255637037|287.55562090198|285.00958033976|280.89954049253|279.45739041022|279.45739041022|278.97327741706|275.75217537442|275.35176887679|275.35176887679|269.61349699417|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545||-291.18340175545|-291.18340175545|-291.18340175545|-291.18340175545|-291.66365671762|-291.66365671762|-291.66365671762|283.83061431747|283.83061431747|283.83061431747|283.83061431747|283.83061431747|283.83061431747|283.83061431747|281.14180060339|281.03284275214|277.36509336012|274.16122366077|273.28442304539|271.94214119301|270.96037444313|270.96037444313|270.96037444313|270.96037444313||270.96037444313|270.96037444313|270.96037444313|270.96037444313|270.09729515619|270.09729515619|270.09729515619|270.09729515619|270.09729515619||270.09729515619|269.09977782111|266.7694640992|264.7970631239||264.7970631239|264.7970631239|264.7970631239|264.7970631239|261.88812304837|258.85514207794|255.19126199035|246.94750715128|245.45417156077|243.99685986679|241.96652150862|239.10724476435|237.56150153049|237.56150153049|237.56150153049|231.41389489581|226.87418451929|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807||-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-243.4458465833|-248.96316870258|-251.84129543885|-253.82864620784|-253.82864620784|-257.39182633933|-262.33731046845|-265.39006515266|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.39569581303|-266.69467283126|-269.97074938744|-272.34247812661|-273.20900211768|-274.60225190538|-280.04248353528|263.8829711982|263.8829711982|263.8829711982|263.8829711982|262.97579109099|260.65810216165|260.57678872453|260.25496045724|260.25496045724|260.25496045724|260.25496045724|260.25496045724|260.25496045724|260.25496045724|259.92084792386||259.92084792386|258.75982139652|257.41426857914|256.57584983999|253.1864945325|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|249.43180059754|248.8536795903|248.8536795903|239.05215107609|-257.07986157019|-259.06998880779|-259.06998880779|-259.06998880779|-259.83276683396|-260.87213823882|-260.87213823882|-260.87213823882
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.60437622812|115.47486072941|115.40345845138|114.94661548308|114.81235575865|114.7681731669|114.74796670983|114.64107803845|114.5473088638|114.45034253774|114.3787108282|114.25745973099|114.0971773941|113.90574633619|113.70416839411|113.69088202373|113.46653271666|113.44945958076|113.44945958076|113.44945958076|113.34107221959|113.20396480956|112.98607445203||112.6784180584|110.24982110248|110.24982110248|109.50208486434|109.50208486434|104.02787541147|103.13541654741|102.73934739602|102.09705473066|101.83894863262|101.33747176347|101.33747176347|101.25662400124|101.24871243221|101.24871243221|101.1352381042|100.99642460118|100.94177089544|100.06169124016|-101.91726247916|-101.91726247916|-101.91726247916|-102.39639729537|-102.70830902704|-102.70830902704|-102.70830902704
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094||-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094||-60.933066002094|-61.573405600878|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-63.351987805161|58.619348044881|58.619348044881||58.619348044881|58.619348044881|58.619348044881|58.619348044881|58.619348044881|58.567743190669|58.46382637437|57.448140254902|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.463722549367|-63.471468688595|-63.471468688595|-63.471468688595|-64.9509376437|-66.04048579606|-66.73399385298|-66.73399385298|-66.736105528445|-66.736105528445|-66.752337551748|-66.779966758159|60.846137586221|60.846137586221|60.846137586221||60.846137586221|60.846137586221|60.846137586221|60.226437349685|60.226437349685|60.226437349685|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.150017748845|59.150017748845|59.150017748845|59.150017748845|57.940898020775|57.940898020775|57.940898020775|57.940898020775|57.940898020775||57.940898020775|57.940898020775|46.851625786603|46.851625786603|46.851625786603|46.814808062249|45.871674995282|45.871674995282|45.757417339593|45.443570832043|45.443570832043|45.443570832043|45.238019600363|45.238019600363|44.993908607133|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985||-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.442793703395|-49.459770891752|-50.97919074439||-52.104099394469|49.016468133166|49.016468133166|49.016468133166||49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|48.281077373507|48.127932451981||48.127932451981|47.984885226084|47.984885226084|46.297954570798|44.887061661645|43.821178827202|43.025476042336|42.198374744551|42.198374744551|42.198374744551|42.198374744551|42.042359453988|41.832303278917|41.832303278917|40.629448406424|39.039626749054|38.147185069207|37.344983431886|-41.872316634716|-41.872316634716|-41.872316634716|-42.671936551798|-42.690762140208|-43.629735100991|-44.098855161009|-44.098855161009|-44.098855161009|-44.098855161009|-44.098855161009|-45.244284894001|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-45.592801888785|-46.251169028106|-46.610210812905|-46.610210812905|-46.716125480455|-46.716125480455|-47.133472433931|-47.822190169103|-48.84687834714|-48.952643616709|-49.711826359467|-51.204252493863|46.070749602416|46.070749602416|46.070749602416|46.070749602416||46.070749602416|45.758333773193|45.717035923597|-50.23013145446|-50.23013145446|-50.23013145446|-50.23013145446|-50.23013145446|-50.23013145446|-50.23013145446|-50.23013145446|-50.828479258211|-51.877477928435|-52.295532116664|-52.617879786101|-52.617879786101|-52.617879786101|-52.617879786101|-52.791533485615|-54.557703883078|-54.890670253862|-55.857409850347|-57.163640675122|-57.163640675122|-57.163640675122|-57.163640675122
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062||278.8998866062|278.8998866062|278.8998866062|278.04847325005|277.67164006408|275.67572196518|272.49915592974|271.38460427198|268.46677526802|265.47810336583||261.23066342135|255.99350752057|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|251.68249205116|251.68249205116|251.68249205116|-280.77331968409|-281.20908739663|-281.20908739663||-288.83399033654|-290.41553057684|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-301.19629917988|-305.36145974143|-308.22998453049|-308.22998453049|-311.5460928377|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117||-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-315.90713067713|-318.0593349212|-320.83298362555|-325.22294981018|-327.66939864706|-330.16832346473|-330.16832346473|-330.32314294746|-332.81846103592|-335.42739295875|-341.67084799778|-345.89260346108|-354.56949124527|-356.02716536204|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559||343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|339.15954660888|337.95849508704|337.95849508704|335.04338363881|335.04338363881||330.37348582209|327.59889164966|321.70820385661|-348.2650952159|-348.2650952159|-348.2650952159|-348.2650952159|-354.37510816904|337.55315802553||337.55315802553|337.55315802553|337.55315802553|337.55315802553||337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|-357.72251149937|-357.72251149937|-357.72251149937|-357.72251149937|-357.72251149937|-361.61531601183||-361.61531601183|-362.51922353366|-362.7153871878|-362.7153871878|-362.7153871878|-362.7153871878|-362.7153871878|-362.7153871878|-364.38987248297|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-371.99289452225|-371.99289452225|-371.99289452225|347.1617293104|347.1617293104|346.28804002697|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-380.39148837656|-382.98276963042|-382.98276963042|-382.98276963042|-382.98276963042|-395.81142155116|370.65233513105|370.65233513105|370.65233513105|367.01454900357|362.62950784468|359.99617557287|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|352.12205308397|346.70075518775|346.70075518775|346.70075518775||346.70075518775|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|337.29319024529
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||43.684704707937|43.684704707937|43.181505981106|43.181505981106|43.181505981106|43.181505981106||43.181505981106|43.181505981106|43.181505981106|43.181505981106|43.027228901803|42.584697270857|41.422998773242|39.238332919705|38.017096391903|37.351699153566||37.351699153566|37.268627119194|37.268627119194|37.268627119194|36.866640250033|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.699782637323|-40.781400657368||-40.781400657368|-40.781400657368|-40.781400657368|-40.781400657368|-40.781400657368|-40.781400657368|-41.702136119949|-42.109241655269|-42.109241655269|-42.217000514047|-42.658488518415|-43.161100447639|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-44.133311119287|-44.241456180379|-44.836617952768|-44.926798403466|-45.381999506116|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702||-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.854417938372|-46.075187835848|-46.085762405568|-46.419736438519|-47.152823454958|-47.152823454958|-48.198692753163|-48.632212924181|-48.632212924181|-48.643846616942|-49.067054653386|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.487405276103|-49.487405276103||-50.156006150558|-52.571396621415|-52.979884024405|-53.054806740532|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285||48.873449985285|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853||47.080989857416|47.080989857416|47.080989857416|47.080989857416||46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|45.794984295379|45.794984295379|45.794984295379|45.794984295379|45.794984295379|45.794984295379||44.879857443011|44.879857443011|44.711510762281|44.530710671755|44.530710671755|44.530710671755|43.183568396405|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.113365614884|-48.651794924198|-49.389772112567|44.332749473124|44.332749473124|44.332749473124|44.332749473124|44.332749473124|44.332749473124|44.332749473124|44.332749473124|43.614794743359|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|42.903648929544|41.259055222348|40.484129499356|40.484129499356|40.484129499356|40.484129499356|40.484129499356|40.484129499356|40.484129499356|40.484129499356|39.591808079525|39.088119876434|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788||-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.667500498788|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282|-41.995030015282
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349||-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7916279895437|-7.7916279895437|-7.7916279895437|-7.7916279895437||-7.7916279895437|-7.8245866677642|-8.1500962731441|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217||6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.4267039623908|5.9049485355673|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.2460220119517|-7.3355800863947|-7.4222946693329|-7.4857273421716|-7.6360830183911|-7.6360830183911|-7.756192273132|-7.973891278364|-8.3537681591265|-8.4136312815605|-8.7783847752609|-8.7862721221754|-8.9094689441069|-9.0415974340742|-9.0415974340742|-9.3237193913267|-9.6635770103453||-9.8224152081113|-9.8224152081113|-9.8224152081113|-9.8224152081113|-9.9432220186239|-10.036149220081|-10.036149220081|-10.036149220081|-10.312871771362|-10.312871771362|-10.312871771362|-10.312871771362|-10.312871771362|-10.569302140902|-10.68211308432|-10.68211308432|-11.122436851399|-11.607707388023|-12.086341362109|8.6631297599276|8.6631297599276|8.6631297599276|6.1281218350778|6.1281218350778|6.1281218350778|5.937913239096|-7.4048688411324|-7.4048688411324||-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4167986975344|-7.5203319507873|-7.7914801127421|-8.0922000150666|-8.2974694369734|-8.2974694369734|-8.4424737416523|-8.4424737416523|-8.4424737416523|-8.4424737416523|-8.7726596950179|-8.7787660846194|-8.7787660846194|-8.7787660846194|-8.7787660846194|-9.0233512994405||-9.4987237317425|-9.6268593584014|-10.018036357968|-10.018036357968|-10.070325685943|-10.070325685943|-10.070325685943|-10.070325685943|-10.446228267313||8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163||8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163|8.0235251896731|8.0235251896731|7.2428145722403|7.2428145722403|7.2428145722403|7.2428145722403|6.7306183448855|6.7306183448855|5.7887537867299|5.5711987175411|5.5711987175411|5.5711987175411|5.5711987175411|5.5711987175411||5.5711987175411|5.5711987175411|5.5711987175411|5.5711987175411|5.5711987175411|5.5711987175411|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.2249888262289|-7.5013765053768|-7.8582406526163|-8.0758672031379|-8.6837412022459|-9.2277680395827|-9.4979207127183|-9.4979207127183|-9.4979207127183|-9.4979207127183|-9.4979207127183|-9.4979207127183|-9.4979207127183|-9.4979207127183|-9.5632452797988|-9.7119386805538|-9.9978877850642|-10.381220003882|-10.774688876248|-10.908014479778|-10.908014479778|-10.908014479778|-10.908014479778|-10.908014479778|-11.193904761365|-11.533783148715|-11.867571864831|-11.867571864831|-11.925635322717|-12.004022210601|-12.269719151512|-12.269719151512|-12.588577619146|-12.608924670297|-12.87583875135|-12.972042872678|-13.348936639639|-13.670485004686||-13.691451447976|-13.691451447976|-13.691451447976|-13.691451447976|-13.691451447976|-13.691451447976|-13.691451447976|-13.962723354247|-14.198581805656|-14.470091359295|-14.743989909664|-15.104477896707|-15.413547690728|-15.709586390763|-15.99954023285|-16.305322593266|-16.605741323013|-16.605741323013|-16.605741323013|13.96710384762|13.96710384762|13.96710384762|13.96710384762|13.96710384762|13.96710384762|13.96710384762
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||-107.55213506273|-107.55213506273|-107.55213506273|-108.51154536728|-109.078440107|-109.078440107||-109.86546539056|-110.06940485358|-110.55100617276|-112.1761180545|-112.62624228278|-113.44034911924|-113.44034911924|-113.44034911924|-113.44034911924|-113.44034911924||-113.44034911924|-113.47538706255|-113.66709758388|-116.12844649009|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|108.65466592791|108.65466592791|108.65466592791|108.65466592791||108.65466592791|108.65466592791|108.65466592791|108.65466592791|108.65466592791|108.51824080152|108.026650731|108.026650731|107.00683690909|106.96481770281|106.0909096268|104.56045029198|104.12956671699|104.12956671699|103.00230211664|99.798110055136|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-110.44582555996|-111.8011961856|-112.45716846415|-113.42871965275|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367||106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.05033048526|105.16898021582|103.91275723647|102.62680219955|102.62680219955|102.59537690819|102.24805952377|102.02536408287|102.02536408287|102.02536408287|102.02536408287|102.02536408287|102.02536408287|102.02536408287||102.02536408287|102.02536408287|99.063743769919|97.381904539988|97.381904539988|96.556338590809|96.556338590809|96.556338590809|96.556338590809|96.512144505767|96.512144505767|96.240578161112|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494||-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-104.43656072408|96.771300874706||96.771300874706|96.771300874706|96.46866606182|95.92101370964||95.24256862174|95.014407724921|94.069340170295|90.729768157967|89.048784654414|88.096914946013|87.740461864927|86.670512878077|86.319739142145|85.468045966587|84.335327325884|83.938374186692|83.728146289385|83.214439773016|83.214439773016|81.902257465931|81.902257465931|81.902257465931|81.268373706718|81.268373706718|81.259303016552||80.949228625705|80.035532586232|79.571701279895|77.767667947342|77.767667947342|77.767667947342|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.483625960152|-84.793474594532|77.171321474392|77.171321474392|77.171321474392|77.171321474392|77.171321474392|77.171321474392|-79.753466122848|-79.753466122848|-79.753466122848|-79.753466122848|-79.753466122848|-80.269078912768|-80.269078912768|-80.269078912768|-80.269078912768|-81.196755822536|-81.368335547311|-81.697594764347|-82.200940373335|-83.361044198047|-83.573474079508|-83.573474079508|-83.573474079508|-84.644417186731|-84.921414033858|-84.921414033858|-84.921414033858|-86.410462953745|-86.996067049435|-87.671741488169|-87.797969589469|-87.797969589469|-87.797969589469|-87.797969589469|-88.215939161775|-88.459102018671|-89.240895098345|-89.240895098345|-89.240895098345||-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-90.76321879349|-91.518049110133|-91.518049110133|-92.101163507787|-92.839623373181|-94.520137064358|-95.147929766333|-95.37769953692|-96.930152644019|-96.930152644019|-96.930152644019|-97.807950908719|-99.647720688779|-101.58469302809|-102.92854592707
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.057920120626|48.032133365636|47.999592119859|47.983435214014|47.95881754872|47.916465197634|47.851070627715|47.81091163903|47.762679929529|47.714088937745|47.699864542908|47.699864542908|47.669849780341|47.65927929695|47.633642459529|47.600387049497|47.600387049497|47.600387049497|47.502885925403|47.502885925403||47.43765207091|47.424613166286|47.342623578656|47.292360159145|47.290955062692|47.224947924951|47.131611289293|47.130955843694|47.042728164203|46.999698774028|46.981333988693|46.907869411604|46.851521678651|46.752245580582|46.727494835222|46.650271759391|46.645300929149|46.628114135619|46.56966888414|46.539033380992|46.450036437254|46.363374929672|46.215413443518|46.145460093764||46.088290493519|45.924766002795|45.771127951035|45.659032675833|45.537257350386|45.328341763219|45.120381983343|44.928201313618|44.759323050215||44.759323050215|44.53646842819|44.292742324996|43.975270140092||43.691967500492|43.449407910025|43.445169219283|43.445169219283|43.445169219283|43.445169219283|42.885098308222|40.961498094816|40.323331436867|39.283143769099|37.980666648893|37.476153564488|37.476153564488|37.388227038952|37.208030865559|36.420590266|35.781037505775|35.781037505775|34.959661305569|34.959661305569|34.959661305569||34.959661305569|34.959661305569|34.959661305569|33.643511892052|33.568222523584|33.568222523584|33.367471589925|32.305523437793|31.455580758315|31.447507280456|31.447507280456|30.77974149292|-35.217768400059|-35.217768400059|-35.217768400059|-35.432703534743|-35.432703534743|-35.432703534743|-35.489140182832|-35.489140182832|-36.654599991219|-36.972888671444|-37.080431526552|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|32.979987649628|32.979987649628|32.979987649628|32.727648758236|32.727648758236|32.212843390906|32.100870420099|31.958635649814|31.912593137041|31.271267091137|31.271267091137|31.271267091137|31.271267091137|30.843630219943|30.052365834456|29.952073793655|27.997808064626|-33.104839557247||-33.104839557247|-33.104839557247|-33.104839557247|-33.104839557247|-33.104839557247|-33.197110540156|-33.337528334803|-33.337528334803|-33.337528334803|-33.337528334803|-33.693920147361|-34.507132649357|-35.555872471418|-35.555872471418|-35.555872471418|-35.555872471418|-36.345968069065|-37.651694914722|-37.651694914722|-42.593329373359|-43.336477005216|-43.690391023658|-44.145346394907|-44.145346394907|-44.145346394907|-44.145346394907
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598||-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598||-370.66925723598|-370.66925723598|-370.66925723598|-372.67749773182|-377.48010408787|-377.64340042967|-378.66710562064|-383.58212344237|-383.58212344237|-384.79957312552|-385.71038351024|-390.56208282008|-394.4817684546|-395.87473004558|-397.91858941426|-408.46240264238||-408.46240264238|-408.89488931565|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|383.34976068903|381.04458385545|381.04458385545|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-403.29338641931|-403.29338641931|-403.29338641931|-403.29338641931|-403.29338641931|-403.29338641931|-404.57153782105|-407.06448199192|-408.20082926131|-414.60203631031|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239||385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|383.52376645305|378.32251753518|375.827936964|375.58621165319|375.58621165319|375.58621165319|370.13845769083|342.44218721561|339.64054524758|339.64054524758|339.64054524758|339.64054524758|339.64054524758||339.64054524758|337.45228361927|336.83433654686|336.83433654686|336.83433654686|333.54980434732|330.38312407949|328.15347323393|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|323.19090645872|323.19090645872|323.19090645872|323.19090645872|323.19090645872|321.73188575866|321.73188575866|321.73188575866|321.73188575866||319.06470515068|318.1691084532|318.1691084532|318.1691084532|318.1691084532|318.1691084532|318.1691084532|317.38126104718|316.09806355773||315.88229019707|315.03808373948|311.83400397322|310.98505362785||310.98505362785|307.08160470624|307.08160470624|307.08160470624|303.09624813551|300.84033451806|300.84033451806|300.84033451806|297.81794336913|291.89327047796|284.67083357143|283.68537646717|281.53396440958|281.53396440958|281.05810532543|278.73503435953|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502||-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-303.89643400361|-310.72270709332|-311.48357235129|-311.48357235129|296.94543666512|296.94543666512|296.94543666512|296.94543666512|296.94543666512|295.97048843867|293.23108809267|291.330659472|290.35859264151|290.35859264151|288.98842751997|287.95715138667|287.49008036536|287.49008036536|287.49008036536|287.49008036536|287.49008036536|287.49008036536|283.70809948093|282.46678344019|280.88938115487|280.88938115487|280.88938115487|280.88938115487|278.33653400617|275.38402086691|275.38402086691|275.38402086691|274.17114413001|272.25598316963|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564||267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|264.68978600399|263.29697359818|256.05776234487|252.36309820168|252.36309820168|249.72955328615|242.28617018231|231.43574268033|204.48137804324|204.47430829268|203.00561639182
00676|958830|/equities/zillow-group-inc|R1000GROWTH||44.133267650029|43.320855295393|43.320855295393|43.320855295393|43.320855295393|43.320855295393||43.320855295393|43.320855295393|43.320855295393|43.320855295393|43.320855295393|43.320855295393|43.320855295393|43.320855295393|43.320855295393|42.882617910409||42.642511600693|42.642511600693|42.642511600693|42.642511600693|41.750013186357|38.394217511045|38.394217511045|-42.382599479969|-42.382599479969|-42.382599479969|-42.382599479969|-42.382599479969|-42.382599479969|-42.382599479969|-42.49511319511|-43.276235383008||-43.379152290528|-44.134333708225|39.588789988851|39.588789988851|39.588789988851|39.588789988851|39.588789988851|39.588789988851|-43.867082181962|-43.867082181962|-43.867082181962|-43.867082181962|-43.867082181962|-43.867082181962|-43.867082181962|-43.867082181962|-43.867082181962|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.790178901152|-46.542421162345|-47.298606393046|-47.298606393046|-48.492898408248|-49.322386679466|-50.209315548799|-50.569239998815|-51.360179491655|-51.360179491655|-51.360179491655|-51.789882201491|-51.789882201491|-52.482090334691|-54.051328549236||-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-56.915723946752|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343||51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|50.562355489004|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-56.258852002528||-57.443181164357|-57.443181164357|-58.233600871112|-58.233600871112|-58.233600871112|-58.233600871112|-58.489555429911|53.020562255459|53.020562255459||53.020562255459|53.020562255459|53.020562255459|52.467268082916||52.2586325511|51.947368924779|50.772371642582|50.772371642582|48.930970051545|48.167743950705|47.277494304291|42.209994917569|40.349435838789|39.988471153747|39.988471153747|39.344413257717|38.699625943633|37.58875102305|37.21027712583|36.899028583802|36.899028583802|36.899028583802|35.342950181208|34.799667071459|-39.282892676543||-39.282892676543|-39.282892676543|-39.282892676543|-39.282892676543|-39.282892676543|-39.282892676543|-39.282892676543|-39.282892676543|-39.818213856166|-39.924737216178|-39.924737216178|-39.924737216178|-39.924737216178|-39.924737216178|-39.924737216178|-39.924737216178|-40.995173531455|-40.995173531455|-40.995173531455|-40.995173531455|-41.444081286238|-41.950470322501|-41.950470322501|-42.121633708622|-43.470705019264|-44.394672591188|-45.31963624634|-45.882317115616|-46.061410217099|-46.386897685877|-46.386897685877|-46.386897685877|-46.386897685877|-46.386897685877|-46.386897685877|-46.45419695946|-47.060942788615|-48.189200976305|-48.189200976305|-48.189200976305|-48.189200976305|-48.189200976305|-48.400778455661|-49.141975688852|-49.753307236475|-49.951674318659|-49.951674318659|-50.311860879646|-51.092623216561|-52.811806235768|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447||-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-53.721976114447|-54.028795720539|-54.028795720539|-54.450329146342|-54.487145037074|-55.828382698053|49.509619120225|49.509619120225|49.509619120225|49.320677495113|49.320677495113|49.320677495113|48.96763696236|48.96763696236|48.96763696236|48.96763696236|48.96763696236|48.96763696236|48.96763696236|48.775109242948
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||39.887115795165|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282||-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282|-44.138246144282||-44.750828625347|38.488099829411|38.488099829411|38.488099829411|38.488099829411|-42.788378311318|-42.788378311318|-42.788378311318|-42.788378311318|-42.788378311318|-42.788378311318|-42.788378311318|-42.788378311318|-42.788378311318|-43.187644721316|-44.244881472374||-44.632647657157|-44.954606956642|-45.1817867959|-45.256935830962|-45.860016447583|-45.975495199171|-45.975495199171|-45.975495199171|-45.976602664165|-45.976602664165|-45.976602664165|-46.796224716164|-46.988581475127|-48.109533743183|-48.195593573562|-49.058838360256|-49.058838360256|-49.058838360256|-49.398153826866|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-50.337884514975|-50.337884514975|-50.337884514975|-50.53709304934|45.637600485125|45.637600485125|45.133213474474|45.133213474474|-50.309160192558|-50.309160192558|-50.309160192558|-50.309160192558|-50.309160192558|-50.309160192558||-50.309160192558|-50.309160192558|-50.309160192558|-50.459622232725|-51.202357019109|-51.864266635364|-51.864266635364|-52.063076709582|-52.550156421221|-52.550156421221|-53.105173343593|-53.844811291084|-53.844811291084|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|46.568587709567|44.597880073279|44.131499921712|42.968612312644|42.757916114175|42.757916114175||42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819||42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819||42.745389727819|42.745389727819|42.204042836547|42.00449182868||40.944550680289|40.944550680289|40.944550680289|40.944550680289|40.525488928965|40.525488928965|39.61554154203|38.228379448759|36.350408455142|36.350408455142|36.350408455142|36.350408455142|36.350408455142|36.214344974369|35.248438724776|34.37631912684|34.252431545429|34.252431545429|34.229316776485|34.229316776485|34.229316776485||34.229316776485|34.229316776485|34.229316776485|34.229316776485|33.163687248463|33.113946406305|32.438430700743|32.438430700743|32.438430700743|32.438430700743|32.438430700743|32.438430700743|32.438430700743|32.244922331134|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-37.950101806955|-39.218700066909|-39.218700066909|-39.218700066909|-39.218700066909|-39.218700066909|-39.218700066909|-39.218700066909|-39.546326203239|-39.546326203239|-40.225363355094|-40.509949482906|-40.509949482906|-40.509949482906|-40.509949482906|-40.509949482906|-40.509949482906|-40.509949482906|-41.015499951031|-41.738887444234|36.749235759772|36.749235759772|36.749235759772|36.749235759772|36.749235759772|36.749235759772|35.369151895352|-39.698992608924|-39.698992608924||-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-39.698992608924|-40.904991863988|-40.927203570098|-40.927203570098|-40.927203570098|-40.927203570098|-41.040565264037|-41.040565264037|-41.040565264037|-42.294515993652|-44.153074691093|-45.619282024234|-45.619282024234|-45.619282024234|-45.619282024234|-45.619282024234
00678|1163256|/equities/ncino|R1000GROWTH||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.085943137652|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-32.305021774908|-32.69285462538|-32.69285462538|-32.712931351292|-32.712931351292|-32.712931351292|-33.162480041305|-33.428867098269|-33.833184927235|-34.491873018753|-35.832636348419|-36.560150031704|-36.984056557173|-37.147841653287|33.726110776596|33.726110776596|33.726110776596|33.726110776596|33.726110776596|33.726110776596|33.726110776596||33.726110776596|32.600124288855|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.306431094106|-31.721866386131|-32.458164495962|-32.458164495962|-32.458164495962|-32.597682629181|-32.780856506241|-32.780856506241|-32.780856506241|-32.780856506241|-32.780856506241|-33.173174107751||-33.291860064622|-34.117066869864|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.216351623727|-34.609279124155|-34.713642403168|-35.265430185086|-35.265430185086|-35.265430185086|-35.265430185086|-35.720705491423|31.736392366435|31.736392366435|31.736392366435|31.736392366435|31.736392366435|31.736392366435|31.736392366435||31.736392366435|31.639251311063|31.639251311063|31.451706710069|31.451706710069|31.451706710069|31.451706710069|31.451706710069|31.451706710069||31.451706710069|31.361195474431|30.861084732265|30.677319192059||30.236463810743|29.63996047636|29.114401495679|29.038500322483|28.404723394339|28.088582185048|28.074536168066|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479||-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-30.789386214479|-31.246540323081|-31.79280541875|-31.79280541875|-31.79280541875|-31.79280541875|-31.79280541875|-32.493394146783|-32.866271507323|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.080532472099|-33.553490767359|30.250902055177|30.250902055177|30.250902055177|30.250902055177|30.250902055177|30.091471732776|30.091471732776|30.091471732776|30.091471732776|30.091471732776|30.091471732776|30.091471732776|30.091471732776|30.091471732776|30.091471732776||30.091471732776|30.014415172648|27.435571039067|-31.472072709801|-31.472072709801|-31.667301828334|-31.720573878564|-31.720573878564|-31.720573878564|-31.720573878564|-31.720573878564|-31.720573878564|-31.720573878564|-31.847026162984|-32.062134537036|-32.258905500102|-32.708783672836|29.428019723772|29.428019723772|29.428019723772|29.428019723772|29.428019723772|29.428019723772|29.428019723772|29.428019723772|28.819480957589
00679|32543|/equities/the-wendys-co|R1000GROWTH||-16.947651605306|-16.947651605306|-16.947651605306|-16.973779179982|-17.161421486991|-17.194079608009||-17.393121918393|-17.393121918393|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619||-17.602106294556|-17.602106294556|-17.602106294556|-17.602106294556|-17.602106294556|-17.602106294556|-17.705673758104|-18.078526355508|-18.128362498552|-18.355403195785|-18.378741140099|-18.378741140099|-18.378741140099|-18.378741140099|-18.390823756028|-18.823137506698||-19.121013677621|-19.273514999841|-19.308350631367|-19.523722300674|-19.646635728573|-19.934089030927|-20.020010884278|-20.162788214146|-20.317543574901|-20.458381940625|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.792974318161|18.792974318161|18.792974318161|18.363860277219|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825||-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.675028084942||-19.977089786761|-19.977089786761|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359||-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.111186800262|19.043369679774|19.043369679774||19.043369679774|19.043369679774|19.043369679774|19.043369679774||19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|18.443188884882|18.389569576182|18.389569576182|18.389569576182|18.389569576182|18.389569576182|18.389569576182|18.389569576182|-19.796148337948|-19.796148337948|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243||-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-20.08592639159|-20.390335673132|-20.390335673132|-20.390335673132|-20.390335673132|-20.586484505113|-20.602205993263|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.919131690051|-21.014016119926|-21.014016119926|-21.014016119926||-21.014016119926|-21.134872719412|-21.305799244811|-21.305799244811|-21.345603155242|-21.345603155242|-21.345603155242|-21.384003293896|-21.60389247248|-21.721547607022|-21.871997519155|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||93.258483016812|91.898514946658|91.014768112124|91.014768112124|91.014768112124|90.669397320548||90.669397320548|90.669397320548|90.669397320548|90.669397320548|90.669397320548|89.947108337393|88.660397711849|88.616444048458|-93.370272605971|-93.370272605971||-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.370272605971|-93.510620708595||-93.510620708595|-93.510620708595|-93.827862443008|-94.439935354699|-94.780830259075|-94.780830259075|-95.262634907553|-95.262634907553|-95.262634907553|-95.947203875892|-95.947203875892|-95.947203875892|-95.947203875892|-98.925225630196|93.144750605257|91.810834885544|-97.308053549769|-97.308053549769|-97.308053549769|-97.308053549769|-97.308053549769|-97.308053549769|-97.308053549769|-97.308053549769|-97.308053549769|-98.184778805842|-98.463922946839|-98.904376828117|-98.904376828117|-99.957082787534|-100.34981498827|-101.18978966727|-101.48477012862|-103.35057483502|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174||99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|99.2915871174|98.860850691165|98.860850691165|97.179787290721|94.570339031384|94.171820555975|90.420020751214|86.274412978402|86.274412978402|86.146568789207|85.54618805219|84.262986589022|84.009707371998||83.461897232586|83.164950002623|81.612480678939|81.612480678939|81.612480678939|80.558862623001|79.924849545984|79.762051728068|79.455772215438|79.455772215438|79.455772215438|79.455772215438|79.455772215438|79.455772215438|78.702803936615|78.540337181769|77.886410937734|77.886410937734|77.277390835492|76.544322302836|75.846639006578|75.846639006578|75.846639006578|75.608151905231||75.56516974998|-78.599830656909|-78.599830656909|-78.599830656909|-78.599830656909|-78.599830656909|-79.110406652967|-79.110406652967|-79.700810569648||-79.700810569648|-80.001456307177|-80.181066140868|-80.666174165073||-80.666174165073|-80.666174165073|-80.666174165073|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|75.920027876082|75.197719579133|75.197719579133|75.197719579133|75.197719579133|75.197719579133|75.197719579133||74.19468689538|73.963267014832|73.318047728311|73.318047728311|73.318047728311|73.318047728311|73.318047728311|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.848536095711|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.169879654617|73.153676838501|73.153676838501|73.153676838501|73.131250428738|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688||-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-75.719464783335|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|70.788105335228|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||7.5750023441296|7.0027804459445|-7.8798850892789|-7.8798850892789|-7.8798850892789|-7.8798850892789||-7.8798850892789|-7.8798850892789|-7.9366602351846|-7.9366602351846|-7.9366602351846|-7.9366602351846|-8.0790948258673|-8.0790948258673|-8.0790948258673|-8.0790948258673||-8.3126051543857|-8.5940058892198|-8.8811175762755|-9.0998527936518|-9.460669668999|-9.6412995750006|-9.8889437708917|-9.9727703241731|-9.9727703241731|-10.231689257558|-10.272154272857|-10.562893802659|-10.625659393752|-10.703421830562|-11.288713030713|9.8060105472934||9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.5183445248485|9.3448273112907|9.0298084606212|8.670898158184|7.9626647176911|7.8506978871118|7.8506978871118|7.7749416432658|7.7422856845104|7.3159394835591|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.1894671694878|7.138324133217|7.138324133217||7.1292988632119|7.0077453265188|7.0077453265188|7.0077453265188|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.3027087889353|-6.0728234491702|-6.214146560866|-6.214146560866||-6.214146560866|-6.214146560866|-6.214146560866|-6.288496064299|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.753622491196|-6.8938860970904|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471||5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471||5.7887288253289|5.7887288253289|5.7485876525753|5.6517132581155||5.6517132581155|5.6232924263654|5.5017137572697|5.4369043824332|5.2635828326829|5.2635828326829|5.2034254152121|-6.0405639837814|-6.0405639837814|-6.0405639837814|-6.0405639837814|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393|-6.0894985348393||-6.0894985348393|-6.0894985348393|-6.2244431078886|-6.266321937663|-6.266321937663|-6.266321937663|-6.266321937663|-6.266321937663|-6.266321937663|-6.266321937663|-7.1103575940735|-7.372974697505|-7.372974697505|-7.372974697505|-7.372974697505|-7.372974697505|-7.372974697505|-7.372974697505|-7.372974697505|-7.5471940214486|-7.6177156164747|-7.9013505991412|-8.0340007737955|-8.3255564057916|-8.50978476075|-8.8222608198464|-8.9297340037359|-9.1869268022128|-9.5610298671268|-9.8315664439226|-10.134384807483|-10.379271935701|-10.379271935701|-10.724531507535|-10.724531507535|-10.724531507535|-10.724531507535|-10.724531507535|-10.724531507535|-10.724531507535|-10.724531507535|-10.724531507535|-10.799723943122|-11.132470855059|-11.337189260392|-11.478821612363|-11.594802221728|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721|-11.632386349721||-11.880873573139|-11.959256970238|-11.959256970238|-12.051449876197|-12.051449876197|-12.051449876197|-12.169705136298|-12.169705136298|-12.169705136298|-12.169705136298|-12.169705136298|-12.281145822671|-12.281145822671|-12.281145822671|-12.281145822671|-12.688495383955|-12.823883518352|-12.887955372242|-12.887955372242|-12.887955372242|-12.887955372242|-12.887955372242|-12.887955372242|-12.887955372242|-12.961765480518|-12.961765480518
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||-101.7715827395|-101.7715827395|-102.93786911715|-103.39890966872|-103.39890966872|-103.39890966872||-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495||-103.5852837495|-103.5852837495|-103.5852837495|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376||97.851083717376|97.851083717376|97.851083717376|96.637036599086|95.934484787966|95.354813386097|95.060647281955|95.060647281955|95.060647281955|95.060647281955|95.060647281955|93.632701539277|93.257068262364|91.955633810124|89.982370035473|89.909126896701|89.909126896701|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|88.646631175364|88.575606005765|88.575606005765|88.575606005765|88.575606005765||87.902616122671|87.784946800181|87.784946800181|87.784946800181|87.784946800181|87.784946800181|87.784946800181|87.296100167112|86.845578012286|86.730361101162|86.490960356407|86.387734780502|85.534150213878|84.112385108383|83.399182834634|83.399182834634|83.231950053473|83.231950053473|82.912557140093|82.912557140093|82.912557140093|82.912557140093|82.357876525373|82.357876525373|82.05253014607|82.05253014607|82.05253014607|82.05253014607||82.05253014607|81.600595527698|80.276217202135|80.053506447118|80.053506447118|80.053506447118|80.053506447118|80.053506447118|79.977230046901|79.624704544978|79.278552789641|77.984412452262|77.984412452262|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.307056938769|74.560807188795|74.560807188795|74.037296463435||-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939||-77.844599691939|-77.844599691939|-77.844599691939|-78.418665320687||-79.020140903738|-79.020140903738|-79.501266127987|-79.987992373572|-79.987992373572|-79.987992373572|-82.200265557089|-84.371570361552|-84.371570361552|-84.371570361552|-84.371570361552|-85.085356567632|-86.536781362175|-87.124204904369|-87.739767161268|-88.619886057928|-88.619886057928|-88.908398144063|-89.622244044372|-89.622244044372|-89.622244044372||-89.622244044372|-89.622244044372|-89.622244044372|-89.622244044372|-89.678878541598|-90.202087980519|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|-86.951400865354|-86.951400865354|-86.951400865354|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.04199346504|79.488324631159|78.50258582268|78.067035920463|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.715511128646|77.715511128646|77.635463043105|77.635463043105|77.635463043105|77.635463043105|76.81440194012|75.869479209861|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377||-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.467245182469|-79.467245182469|-79.467245182469|-79.467245182469|-79.709622470777|-79.709622470777|-80.735692227593|-81.008308101389|-81.008308101389|-81.008308101389|-81.008308101389|-81.46068765584|-81.46068765584|-81.981286072973|-81.981286072973|-81.981286072973|-82.160319249104|-82.657580181703|-82.893423288779|-83.006577193424|-84.170641885515
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584||-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584||-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.462862727584|-87.504753480953||83.494288208694|83.494288208694|83.494288208694|83.494288208694|83.494288208694|83.494288208694|83.494288208694|83.494288208694|82.301428850725|82.118808172626|81.960345160611|81.262602156674|81.112285000644|81.112285000644|79.179482944102|78.822761013873|78.637783489561|78.637783489561|78.400316090425|78.324430668371|78.324430668371|78.324430668371|78.324430668371|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.826763312584|77.826763312584|77.826763312584|77.610416185422|77.610416185422||77.602690126678|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|71.939709987666|71.591955149285|71.591955149285|71.591955149285|71.591955149285|71.591955149285|71.591955149285|71.303839749883|70.844543318826|70.319490067251|70.053878801937|69.638840517692||69.638840517692|69.638840517692|69.638840517692|69.638840517692|69.638840517692|69.638840517692|69.638840517692|68.793290492884|68.610502297812|68.610502297812|68.610502297812|68.487936437774|68.487936437774|68.487936437774|67.863314214372|67.863314214372|67.253182364025|67.253182364025|67.253182364025|67.253182364025|66.569540919315|66.569540919315|66.569540919315|66.059986843311||66.059986843311|65.443322037816|65.433967218531|64.723297129884|64.69912393685|64.69912393685|64.69912393685|64.69912393685|64.69912393685||64.69912393685|64.69912393685|64.69912393685|64.434539234387||64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|62.877581450054|62.877581450054|62.877581450054|62.877581450054|62.877581450054|62.877581450054||62.545367820074|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-66.018229766062|-66.291640593892|-66.291640593892|-66.935155579653|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-68.489479964803|-68.616149035293|-68.616149035293|-69.144609123687|-69.53170877207|-69.53170877207|-70.070229273248|-70.366367690219|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787||67.994031685787|67.994031685787|67.72253520643|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.464456242993|67.221373255637|67.221373255637|67.221373255637|67.221373255637|66.919040589159|66.919040589159|65.966991323703|65.828323252193|-68.736111340824|-68.736111340824|-68.736111340824
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058||6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058||6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.1024890784563|6.1024890784563|6.1024890784563|6.1024890784563|6.0883432631295|6.0236335159576|6.0236335159576|5.6342482700653|-6.8236400188179|-6.8236400188179|-6.8236400188179||-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-7.0257111987771|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026||5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.7874888649417|5.7874888649417|5.7874888649417|5.7874888649417|5.7874888649417|5.7874888649417|5.7688764456061|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888||5.7297532083888|5.7297532083888|5.7297532083888|5.604386612503|5.604386612503|5.2298739450158|4.8670823857719|4.7912025501921|4.5685582746614|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9741869796468|-6.0980357449533||-6.3305625377468|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337||5.2639052700337|5.2639052700337|5.2402690650522|5.2402690650522||5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2287039769787|5.2043507174085|5.2043507174085|5.1418454200505||4.9899840123652|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.7897696716716|4.1721996977516|4.1035657965752|4.1035657965752|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1081536997112|-5.1830066195574|-5.1830066195574|-5.1830066195574|-5.1830066195574|-5.1830066195574|-5.1830066195574|-5.4222796483665|-5.8055663422113|-6.1078515400893|-6.3016657071059|-6.3016657071059|-6.3016657071059|-6.3016657071059|-6.3016657071059|-6.3016657071059|-6.5101842567595|-6.9929823263125|-7.1416469529421|-7.4657190856173|-7.7638545363959|-7.9626159237288|-8.1299790062797|-8.5079322830717|-8.6315914277545|-8.6371792029795|-8.8992213089661|-9.3952460641548|-9.7282399164785||-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-9.7282399164785|-10.166411265968|-10.617323408788|-10.999525982214|-11.311139961164|-11.764389245687|9.4337315304607|9.4337315304607|9.4337315304607|9.4337315304607|9.4337315304607|9.4337315304607|9.4337315304607|9.4337315304607|9.4337315304607|9.3767049439204
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||171.92324521109|171.47634260818|171.47634260818|171.47634260818|171.47634260818|170.17959293698||170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698||170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|170.17959293698|167.89732789303|167.61420914813|167.61420914813|167.61420914813|167.61420914813|167.61420914813||167.61420914813|167.61420914813|166.35970401966|166.35970401966|165.78133159438|164.54425383452|164.19704801377|164.19704801377|164.19704801377|164.19704801377|164.19704801377|160.97109204692|160.97109204692|160.97109204692|160.97109204692|160.09654555235|158.4806715108|157.93737891071|157.93737891071|157.93737891071|157.93737891071|155.5879443|155.5879443|155.4110483406|152.35338022952|151.275445947|151.275445947|150.2827169729|149.45524579427|149.078610541|148.27707028563|147.70713623749|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596||-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.43248318156|-159.6222104863|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|153.75262742428|153.75262742428|153.75262742428|150.85514646535|148.96404230335|148.60957310791||148.60957310791|146.74674450684|144.59138061524|141.1121391408|141.1121391408|141.1121391408|141.1121391408|141.1121391408|138.9386376399|137.06958442465|136.4734308006|136.20907320561|136.20907320561|136.20907320561|136.18119000927|136.15020528916|134.5413429062|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185||-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-143.51204270139|-145.60310839299|-147.24511653718|-147.96485574308|-150.02872782353||-150.56802548969|-151.1785807036|-151.76076833958|-151.76076833958||-151.76076833958|-151.76076833958|-152.45695943031|140.2462651821|140.2462651821|140.2462651821|140.2462651821|140.2462651821|139.9186263186|137.19514371094|135.32960236003|135.13485970846|135.13485970846|135.13485970846|135.13485970846|133.71090426845|133.71090426845|133.71090426845|133.71090426845|133.71090426845|133.66322618505||132.63966270046|131.01267260775|131.01267260775|130.64629977792|130.54340008857|130.54340008857|129.08293691346|126.41548840944|125.477209276|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-133.78204030939|-135.79074213182|127.71400388735|127.71400388735|127.71400388735|127.71400388735|127.71400388735|127.71400388735|126.22284459027|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.63920054615|-135.51466661228|-137.34518587074|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702||-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-139.29102682834|-141.20836188799|-141.83793987175|136.09283844864|136.09283844864|136.09283844864|136.09283844864|136.09283844864|136.09283844864|136.033147926|136.033147926|136.033147926|136.033147926|136.033147926|136.033147926
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||3.384614801472|3.0834608211181|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196||-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196||-3.8225578905196|-3.8258975877862|-3.9604417366564|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583||3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|2.8438204761882|2.7228560841237|2.6488397357094|2.6488397357094|2.5215552247484|2.4372836789511|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1976043919507|-3.3588849498889|-3.3588849498889|-3.3588849498889|-3.3588849498889|-3.3588849498889|-3.3808275123823|-3.3808275123823|-3.3808275123823|-3.3808275123823|-3.5714750709786|-3.5889612122553|-3.5889612122553|-3.5889612122553||-3.5889612122553|-3.5889612122553|-3.779401280723|-3.9072568971161|-3.9593514327645|-3.9593514327645|-3.9593514327645|-3.9593514327645|-3.9593514327645|-4.0828905507855|-4.1512672553386|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618||-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.4638659290697|-4.5779066408372|-4.7457294822507|-4.9313662715282|-4.948740052683|-5.0327669773972|-5.0355630568537|-5.0355630568537|-5.0355630568537|-5.0355630568537|-5.0355630568537|-5.0500699471404|-5.0906334663949|4.2080431867647||4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647||4.2080431867647|4.2080431867647|4.144203169363|4.144203169363||4.144203169363|4.144203169363|4.144203169363|4.144203169363|4.144203169363|4.144203169363|4.144203169363|3.6457441415947|3.6457441415947|3.6457441415947|3.6457441415947|3.6457441415947|3.6457441415947|3.6457441415947|3.6457441415947|3.4909312617361|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908||-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|-4.6561480102908|4.0043187310818|4.0043187310818|4.0043187310818|4.0043187310818|4.0043187310818|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-4.9667640948991|-5.0139045742595|-5.2170568730556|-5.2170568730556|-5.2170568730556|-5.3422854770249|-5.5836934481638|-5.5836934481638|-5.5836934481638|-5.5836934481638|-5.6910486391934|-5.7178317895368|-6.1061732710325|-6.1061732710325|-6.1061732710325|-6.1061732710325|-6.1061732710325|-6.1061732710325|-6.1061732710325|-6.1061732710325|-6.201263179127|-6.201263179127|-6.4486256062362|-6.4709731141034|-6.8866368972928|-7.0551717286884|-7.0551717286884|-7.0551717286884|-7.0551717286884|-7.0551717286884|-7.1029687463773|-7.1992512107938|-7.1992512107938|-7.1992512107938||-7.1992512107938|-7.1992512107938|-7.1992512107938|-7.1992512107938|-7.1992512107938|-7.1992512107938|-7.2035284327727|-7.2035284327727|-7.2035284327727|-7.2035284327727|-7.2035284327727|-7.2354758367783|-7.328506146963|-7.328506146963|-7.328506146963|-7.5405621386187|-7.7220137490848|-7.8114040840576|-7.8960045696309|-8.0398162604494|-8.3559291364003|-8.5035041867827|7.1220933389453|7.1220933389453|7.1220933389453|6.7567201072526
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||-3.3833689421876|-3.3833689421876|-3.3833689421876|-3.4437431859158|-3.4626766942634|-3.4626766942634||-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243|-3.4705367930243||-3.4705367930243|-3.4705367930243|-3.6161521019217|-3.9512801503337|-4.2003111944371|-4.2417347150571|-4.2522052479592|-4.3324502786891|-4.3510559091852|-4.3756175979293|-4.3876014697681|-4.3876014697681|-4.3876014697681|-4.3876014697681|-4.3876014697681|-4.4773571080775||-4.5815079285934|-4.6961200186758|-4.9223556065062|-4.957339594044|-5.1540995143935|-5.3868881092121|-5.5401535150795|-5.6562816166645|-5.6950352218157|-5.7128169300828|-5.8531296785975|-6.0156998431577|-6.2007773756863|-6.3230859835812|-6.4987067999518|-6.5980075798737|-6.6339342871697|-6.6339342871697|-7.0761938933301|-7.6624535116948|-7.6624535116948|-7.6624535116948|-7.6624535116948|-7.6740001951277|-7.6740001951277|-7.6740001951277|-7.6740001951277|-7.6740001951277|-7.6740001951277|-7.9247224898934|-7.9253885238523|-7.9253885238523|-7.9253885238523|-7.9253885238523|-7.9253885238523|-7.9253885238523|-8.0210353701638|-8.0210353701638|-8.0472615128675|-8.3613772763363||-8.3613772763363|-8.3613772763363|-8.4237525875427|-8.5369472696889|-8.6727561257141|-8.6727561257141|-8.6727561257141|-8.6727561257141|-8.7647289194284|-8.8341435765357|-8.8512704742321|-9.022522543577|-9.1089141089691|-9.19772228572|-9.19772228572|-9.19772228572|-9.19772228572|-9.5674688481979|-9.68409395017|-9.68409395017|-9.68409395017|-9.68409395017|-9.8278651191354|-9.8278651191354|-9.8278651191354|-9.8278651191354|-9.8278651191354|-9.9390661502062||-9.9390661502062|-9.9390661502062|-9.9390661502062|-9.9390661502062|-9.9857699920365|-9.9857699920365|-9.9857699920365|-10.082244507651|-10.610734058728|-10.610734058728|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-11.757688542394|10.227872760901|10.227872760901||10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901||10.227872760901|10.180414367395|10.013516241397|9.8372399079423||9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.5247143448083|9.5247143448083|9.5247143448083|9.5247143448083|9.3396824930209|9.0540922056854|8.9261285835332|8.9261285835332|8.9261285835332|8.9261285835332|8.9261285835332|8.8202808573054|8.8202808573054|8.8202808573054||8.8202808573054|8.8202808573054|8.8202808573054|8.8202808573054|8.7014234545283|8.4493589933771|7.5959544773519|7.4481472204334|7.4481472204334|7.4481472204334|7.3407191910353|-8.8791715973271|-8.8791715973271|-8.8791715973271|-8.8791715973271|-8.8791715973271|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1222407507529|-9.1222407507529|-9.1222407507529|-9.1222407507529|-9.2319344599634|-9.3546492876377|-9.4448877773645|-9.5484366374945|-9.7295372264775|-9.7295372264775|-9.7295372264775|-9.7295372264775|-9.8194853748649|-9.888317634195|-9.958408092492|-10.187781783202|-10.297124037322|-10.572549061838|-10.69449912714|-10.848610259946|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095||-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-11.116616797621|-11.176945187423|-11.176945187423|-11.176945187423|-11.176945187423|-11.176945187423|-11.176945187423|9.7712766642743|9.7712766642743|9.7712766642743|9.7712766642743|9.7712766642743|9.7712766642743|9.3877489590564|9.3877489590564|9.164499493444|9.164499493444|9.164499493444|9.164499493444|9.005993587768
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376||-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0509136255801|3.6714282044463|3.6714282044463|3.6714282044463||3.6714282044463|3.6714282044463|3.6714282044463|3.6714282044463|3.6714282044463|3.5582534879107|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984||3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5087817894604|3.4852244632217|3.4852244632217|3.4567877060428|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.1081176517953|-4.115686336993|-4.1205404112061|-4.1764894005679|-4.2677661044755|-4.2952956340223|-4.3177061634494|-4.3626290512563|-4.4251433293556|-4.5890481119393|-4.6022757562265|-4.6455873437704|-4.6455873437704|-4.7109303549463|-4.8699227125043|-4.9043585625616|-5.0842873881622|-5.2547636242226||-5.2765756903137|-5.2765756903137|-5.2765756903137|-5.9800840018022|4.7845875954643|4.7845875954643|4.6228858188365|4.6228858188365|4.6004286822979|4.4576984044914|4.4157760272429|4.3877480248372|4.3877480248372|4.2842514081553|4.2842514081553|4.2842514081553|4.2842514081553|4.2842514081553|4.2842514081553|4.1675014809056|4.0305571374279|3.9153414630207|3.7434346569151|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204||3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.615969004488|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863612862103|-3.9863612862103|-4.0242903598672||-4.0736300882152|-4.0736300882152|-4.079589015516|-4.0984322564165|3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408||3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408||3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408|3.4593367326439|3.4418973525586|3.4418973525586|3.3822607402397|3.3822607402397|3.3822607402397|3.3822607402397|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858||3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|3.3483739140858|-3.3984991127079|-3.3984991127079|-3.3984991127079|-3.3984991127079|-3.4097209761424|-3.4097209761424|-3.4097209761424|-3.4758011577177|-3.4889349641525|-3.4889349641525|-3.4889349641525|-3.5368721288799|-3.6648577366007|-3.7462308973882|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.7520993609068|-3.8137029712138|-3.8137029712138|-3.8451635422471|-3.8451635422471|-3.8451635422471|-3.8451635422471|-3.8743483426574|-3.8831647504704|-3.8981046619406|-3.8981046619406|-4.0128941207452|-4.0232156415034|-4.0574617539565|-4.179401918111|-4.2354466869409|-4.3054963299495|-4.3066626200921|-4.3457362397784|-4.3647361974502|-4.3647361974502|-4.4163733301985|-4.4417861215311||-4.4417861215311|-4.4417861215311|-4.4417861215311|-4.4417861215311|-4.4417861215311|-4.4417861215311|-4.4428176871094|-4.4598984118784|-4.4598984118784|-4.4682206176481|-4.4938559954653|-4.5031735969131|-4.5282483180965|3.948318527273|3.948318527273|3.948318527273|3.948318527273|3.948318527273|3.948318527273|3.948318527273|3.948318527273|3.948318527273|3.9332427692984|-4.3546351706192|-4.3546351706192|-4.3546351706192
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||-54.351702742477|-54.351702742477|-54.351702742477|-54.852726676618|-55.002777885698|-55.002777885698||-55.318813446744|-55.318813446744|-55.744623295157|-55.744623295157|-55.744623295157|-55.744623295157|-56.678471582564|-56.732373741714|-56.732373741714|-57.5051364142||-57.888996242778|-57.888996242778|-58.322772263704|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-59.563129825509|56.759193659933|56.759193659933|56.759193659933|56.759193659933||56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.722709719391|-59.952109639109|-59.952109639109|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|56.938313600449|55.780164000091|55.338794951451||55.338794951451|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.278707157521|54.082145251823|54.082145251823|54.082145251823|54.082145251823|54.082145251823|53.4177419353|53.4177419353|53.4177419353|53.4177419353|53.4177419353|53.342447831365|53.342447831365|52.787442713018|52.113857345484|52.113857345484||52.113857345484|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.263234953173|53.081816383427||53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427||53.081816383427|53.081816383427|53.081816383427|52.767761544194||52.469179502026|52.06071647069|52.06071647069|51.748575458495|51.331194411349|50.600215605709|50.520240655445|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.555571637087|49.362570790575|49.362570790575|49.362570790575|49.362570790575|49.362570790575||49.181140086443|49.181140086443|49.010709918639|48.836900036755|48.510309517166|48.510309517166|47.859234399024|-50.965356669812|-50.965356669812|-50.965356669812|-50.965356669812|-51.0657961001|-51.0657961001|-51.0657961001|-51.0657961001|-51.0657961001|-51.208845655518|-51.208845655518|-51.208845655518|-51.208845655518|-51.464880905466|-51.464880905466|-51.464880905466|-52.237087419647|-52.945375207418|-53.284144378648|-53.284144378648|-53.284144378648|-53.384605594196|-53.400082132959|-53.400082132959|-53.400082132959|-53.400082132959|-53.400082132959|-53.513981207371|-53.736594936745|-53.736594936745|-53.736594936745|-53.736594936745|-53.736594936745|-53.805960746921|-53.805960746921|-53.805960746921|-53.805960746921|-54.756068013682|-55.91229817445|-55.966396512531|-56.239538967672|-56.239538967672|-56.239538967672|-56.239538967672|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553||52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.851754345003|52.394447076655
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||-10.437247870673|-10.437247870673|-10.437247870673|-10.769719784248|-11.522555383621|-11.522555383621||-11.616728288794|-11.767503401598|-12.293226715547|-12.750251554364|-13.481946122772|-13.828273230269|-14.060581451736|-14.881813532867|-15.064181494225|-15.573534726555||-16.820038476978|-17.245598704058|-19.613887105206|-20.76209702516|-21.769049579393|-21.769049579393|-21.769049579393|-21.961166627419|-22.400295954294|-23.132662063779|-23.472804347017|-23.472804347017|-23.472804347017|-23.472804347017|-23.472804347017|-23.472804347017||-23.472804347017|-24.448671967165|-25.344857063974|18.734916805092|18.734916805092|18.734916805092|18.734916805092|18.734916805092|18.734916805092|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-23.556227868215|-24.843919534833|-25.882568218275|-25.882568218275|-26.337186656577|-27.574330584479|-27.574330584479|-27.574330584479|-28.838145009094|-30.342383322245|-30.585982253294|-31.551091117043|-31.834546215422|-33.321718250256|-33.902902811202||-33.902902811202|-33.902902811202|-33.902902811202|-33.902902811202|-34.414336329734|-35.26461325903|-35.26461325903|-36.416237420719|-38.929151502893|-39.753274783732|-39.753274783732|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-40.707990045504|-40.94817865661|-40.94817865661|-40.94817865661|-40.94817865661|-40.94817865661|-40.94817865661|-42.186866742275|-42.306332227499|-42.306332227499||-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-43.084813670881|-44.616460566794|-45.384955252845|-45.616615972739|-46.296237638506|-47.2490891512|-47.2490891512|-47.2490891512|-47.2490891512|-47.2490891512|-47.2490891512|-48.229172583932|-48.229172583932|-50.804633746008||42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349||42.199776060349|42.199776060349|42.199776060349|40.933084469113||40.191003444166|40.191003444166|40.191003444166|40.191003444166|40.191003444166|40.191003444166|40.191003444166|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862|35.483715573862||35.483715573862|35.483715573862|35.483715573862|35.322860332612|35.322860332612|35.322860332612|31.203177130094|28.767045208607|28.767045208607|28.767045208607|27.881070447444|27.881070447444|27.881070447444|27.881070447444|-36.737403450571|-36.737403450571|-36.737403450571|-36.737403450571|-37.338769030378|-37.338769030378|-37.787521653491|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-39.791994941638|-40.208636340297|-40.208636340297|-40.665150811051|-41.740517714417|-41.740517714417|-41.740517714417|-41.740517714417|-41.740517714417|-43.031008523673|-43.031008523673|-45.790007690556|-46.800009519929|-49.483122251807|-49.483122251807|-49.483122251807|-50.316202302993|-50.316202302993|-50.340223255224|-51.978025584825|-54.775583008272|-56.483981586543|-58.437756301128|-61.836395000047|-62.606662259948||-62.606662259948|-63.962957049356|-64.261737385223|-64.261737385223|-64.261737385223|-64.267599042731|-66.65466407546|-69.221848633649|-69.672942641446|-70.314734629246|-70.314734629246|-70.314734629246|-70.727485634058|-75.230538660916|-78.133930743438|-79.148813420647|-83.387566652689|-84.334668630917|-84.334668630917|-88.539633321055|-91.099588764253|-91.129782553373|-91.129782553373|-91.129782553373|-91.129782553373|-91.129782553373
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||-1614.536884142|-1614.536884142|-1614.536884142|-1614.536884142|-1614.536884142|-1614.536884142||-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684|-1616.001478684||-1616.001478684|-1616.001478684|-1617.8766633273|-1626.750783417|-1636.5794701812|-1642.471634891|-1664.3795943079|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622||1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1579.7714526622|1567.4211276867|1555.9015201836|1553.8460638117|1553.8460638117|1552.2277635018|1528.3781180293|1514.71622625|1499.9141405491|1488.2649386092|1462.2904496374|1440.9083066718|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1505.5634444556|-1518.4536250788|-1526.7834061205|-1543.2296363578|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272||1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1454.3928104986|1449.1953129889|1445.7748621968|1444.457101931|1436.0375334591|1436.0375334591|1428.589467244|1427.9110060849|1423.1671989306|1423.1671989306|1416.745326557|1412.372298165|1412.372298165|1412.372298165|1412.372298165|1396.7289423082|1396.7289423082|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678||-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|1442.0233049668|1429.7981247678|1415.2385237763|1410.2154423128|1410.2154423128|1405.874329078|1395.6733335784|1394.0901012742|1377.0314954479|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119||-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1458.3463962203|-1458.3463962203|-1458.3463962203|-1503.1865882482|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1528.2863106489|-1541.7703120708|-1566.090941906|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1477.0069346958|1464.1032659272|1450.0718932394|1447.127746503|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389||1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1433.159691281|1429.725591495|1415.4506897688|1401.3679878181|1386.617955195|1386.617955195|1386.617955195|1386.617955195|1386.617955195
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||-225.24117006099|-225.24117006099|-225.24117006099|-225.24117006099|-225.24117006099|-225.24117006099||-227.39464096268|-230.70876380293|-232.20878352562|-232.20878352562|-232.20878352562|-232.20878352562|-232.20878352562|-232.20878352562|-232.20878352562|-232.20878352562||-232.20878352562|-232.20878352562|-232.20878352562|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509||218.75196785509|218.75196785509|218.75196785509|215.63040187159|214.40024947227|214.40024947227|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-229.64746119476|-229.83912517733|-232.43624890852|-234.27209629895|-234.27209629895|-236.11567014987|-238.1404632389|-240.37662080255|225.90888133262|225.90888133262|225.90888133262||225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|223.4746014068|223.4746014068|221.75733316711|218.15981184963|216.06422897979|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143||215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|213.10304380713|213.10304380713|212.23895292859|212.23895292859|212.23895292859|203.33189170207|200.69987580341|198.24986539463|196.8489158254|196.8489158254|196.31617876079|196.31617876079|196.31617876079|194.48312022394|194.48312022394|194.46401328186||-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014||-208.23732939014|-208.23732939014|-208.23732939014|-210.06286229303||-211.48866344001|-211.48866344001|-212.93781949447|-212.93781949447|-212.93781949447|-212.93781949447|-212.93781949447|-215.60080796415|-215.60080796415|-215.60080796415|-215.60080796415|-216.82201641064|-221.5766816455|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366||-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-223.32960174199|-223.32960174199|-223.32960174199|-223.32960174199|-223.32960174199|-225.5312174439|-225.74691122103|-227.08906425953|-228.94062915908|-235.93347206234|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|207.01129862895|204.3575493189|203.00879541398|203.00879541398|196.63810842304|194.97234130202|194.874828077|194.65258081825|192.24787456097|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|191.45502867293|188.22942463645|188.22942463645|188.17395208904|188.17395208904|188.17395208904|186.29577253736|182.29197352106|178.14774791592|-191.20922741933|-191.20922741933||-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.52865478776|-192.6685684233|-197.27174038678|-198.7480456541|-199.04838595898|-201.39875746337|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-204.73893991477|-206.06911072209
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525||-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525||-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-170.02389171693|-170.42667593362||-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-171.10241587297|-171.58490713587|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-173.23839255864|-173.67866168083|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964||-174.72545748964|-174.72545748964|-174.72545748964|-174.96523508777|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189||166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|164.45753499018|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|162.82391538593|162.12351512879|161.03461208224|161.03461208224|161.03461208224|160.95653295505|160.95653295505|160.95653295505|160.95653295505|160.95653295505||160.95653295505|160.95653295505|160.95653295505|160.95653295505|160.95653295505|159.29546712873|159.29546712873|159.29546712873|159.29546712873||159.29546712873|159.29546712873|159.29546712873|159.29546712873||159.29546712873|159.29546712873|159.29546712873|159.29546712873|159.29546712873|159.29546712873|159.29546712873|159.29546712873|157.42108381057|156.84106263732|156.84106263732|156.20804268165|156.20804268165|152.96205198813|152.45607399994|150.67369190911|148.4469245243|148.4469245243|146.18783985772|145.88467446079|144.66515737391||144.66515737391|144.43175154592|144.43175154592|144.43175154592|144.43175154592|144.43175154592|142.25250955053|141.96365323545|141.96365323545|141.96365323545|141.96365323545|-147.24120210608|-147.24120210608|-147.24120210608|-147.24120210608|-147.24120210608|-147.24120210608|-147.24120210608|-147.24120210608|-149.8913323504|-150.27592140902|-152.00380851681|-152.0499571899|-152.37133076924|-152.37133076924|-152.37133076924|-152.37133076924|-152.37133076924|-152.37133076924|-152.37133076924|-154.77617687893|-154.77617687893|-154.77617687893|-154.77617687893|-154.77617687893|-154.77617687893|-155.5528889962|-155.5528889962|-155.5528889962|-155.5528889962|-155.5528889962|-155.5528889962|-155.5528889962|-156.91821260673|-159.19913027267|-160.83517394759|-160.83517394759|-160.83517394759|-160.83517394759|-160.83517394759|-160.83517394759|-160.83517394759|-160.83517394759|-160.83517394759|-162.10352257334|-164.29474988075|-167.12250651355||-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.54582876207|-167.95248814443|-167.95248814443|-167.95248814443|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851|166.42854611851
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||-127.56276601179|-127.56276601179|-127.56276601179|-127.56276601179|-128.0897391993|-128.92804291052||-129.38918945282|-129.38918945282|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943||-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-133.46423531271||-135.69526545976|-137.52640308245|-139.61656277825|-142.18283688414|-142.57005928019|-142.57005928019|-144.5006180655|-146.98179551088|-147.2743509203|-147.2743509203|-147.2743509203|-147.2743509203|-147.2743509203|-147.4302123145|-147.4302123145|-147.4302123145|-147.4302123145|-148.02468862309|-148.98075855854|-150.61501130663|-151.12890931857|-151.43572660831|-151.56401448544|-151.56401448544|-151.56401448544|-151.56401448544|-151.59223180674|-152.20257999159|-152.20257999159|-155.40564019655|-155.53182535674|-158.09314060769|-158.78903813452|-160.82646966975|-160.82646966975|-161.34691562698|-164.11135115503|151.68064614973|151.68064614973|151.68064614973||151.68064614973|150.05072319995|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|145.90261644329|145.90261644329|145.90261644329|145.47124517191|144.43020139229|144.43020139229|144.43020139229|143.11216072312|143.11216072312|143.11216072312|143.11216072312|142.75739992184|141.04711509328|139.74761937041|138.70402328592|137.22119421246||137.22119421246|137.22119421246|137.22119421246|137.22119421246|137.22119421246|135.46966610223|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-146.71707728455||-146.71707728455|-146.71707728455|-146.71707728455|-146.71707728455|-147.27893196818|-147.95992593497|-148.08157867557|-151.38703477787|140.66483389324||140.66483389324|140.66483389324|140.66483389324|138.80703318324||138.15559686783|136.23899750316|135.80694648517|135.43327153273|134.64024952394|134.64024952394|134.25417230905|127.78047157196|127.45829916958|126.6914409108|125.89409843496|124.22872306033|122.6691351061|121.82586921058|121.82586921058|118.84096890911|118.36302123052|117.99169174811|116.51604479309|116.25282858208|115.68758687262||115.24764227186|115.24764227186|115.24764227186|115.12932045974|115.12932045974|115.12932045974|111.23146897463|-120.70450570976|-120.70450570976|-120.70450570976|-120.70450570976|-120.70450570976|-120.70450570976|-120.70450570976|-120.70450570976|-120.70450570976|-122.43828081097|-122.43828081097|-123.13027227745|-123.13027227745|-123.13027227745|-123.89585874727|-124.82150944792|-126.94779236144|-128.93401455122|-128.93401455122|-128.93401455122|-128.93401455122|-128.93401455122|-130.85201066044|-130.85201066044|-130.85201066044|-130.85201066044|-131.84248938061|-132.13365345797|-132.13365345797|-132.41995091793|-135.02772570051|-135.53621648484|-135.53621648484|-135.53621648484|-136.77079829832|-137.90810372719|-138.95276024484|-140.70056059783|-143.9276137051|-143.9276137051|-144.81651446221|-144.81651446221|-144.81651446221|-144.81651446221|-145.74834852084|-146.87983650482|-147.43314895935|-148.37183634779|-150.47275826159|-150.91063804026||-150.91063804026|-150.91063804026|-150.91063804026|-150.91063804026|-150.91063804026|-150.91063804026|-150.91063804026|-150.91063804026|-150.91063804026|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|-151.11470000689|142.47638491718|142.47638491718|142.47638491718|141.05654164517
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||-40.162573921224|-40.162573921224|-40.162573921224|-40.162573921224|-40.162573921224|-40.162573921224||-40.280339149217|-40.280339149217|-40.374822302638|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623||-40.472669792623|-40.472669792623|-40.472669792623|-40.74710760976|-40.74710760976|-40.74710760976|-40.98734252613|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-42.379674567404||-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.789671021332|-42.822689565938|-43.237988296395|-43.417210701711|-44.243391730175|-44.243391730175|-44.737377301174|-44.95708607669|-45.487320677388|-45.795354807761|-45.915394637746|-46.273773879655|42.959940051336|42.959940051336|42.959940051336||42.718176840961|42.329299377008|42.329299377008|42.329299377008|42.329299377008|42.148664923292|41.236294503324|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.05572593903|41.05572593903|41.05572593903|41.033029219569|40.669477936362|40.18275377125|40.081672831456|40.081672831456|39.864636072494|39.724597543454|39.523996558427|38.256107558409|37.667340426091||37.145101711092|35.211780094369|35.015686378208|35.015686378208|35.015686378208|34.68965335392|34.464881161396|34.464881161396|34.387088382182|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.351817445236|33.351817445236|33.351817445236|33.351817445236||33.351817445236|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196||33.304097488196|33.304097488196|33.304097488196|33.304097488196||33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.239287821196|33.239287821196|33.114208715649|32.787737432198|32.787737432198|32.706704209332|32.526800181682|32.526800181682|32.526800181682|32.526800181682|32.526800181682|32.174220855826|32.047413441542|32.047413441542|32.047413441542|32.047413441542|32.047413441542||32.047413441542|32.047413441542|32.047413441542|31.981292297447|31.805608316218|31.805608316218|31.489842251446|30.491363979607|30.287156813141|30.287156813141|30.287156813141|30.123650188795|30.123650188795|29.854610676624|28.579566791165|-31.283562994314|-31.283562994314|-31.283562994314|-31.323681884687|-31.411868260614|-31.454575828172|-31.84397326957|-32.092748128163|29.896748690942|29.896748690942|29.896748690942|29.896748690942|29.896748690942|29.896748690942|29.896748690942|29.896748690942|29.466943057752|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.440069441637|29.310632022046|29.18320261971|-31.286127970654|-31.286127970654|-31.286127970654|-31.65458660439|30.075536921115|30.075536921115|30.075536921115|30.075536921115|30.075536921115||30.075536921115|30.063374945954|29.963749617819|29.523611195091|29.42984669209|-30.698177766845|-30.698177766845|-30.698177766845|-30.698177766845|-30.698177766845|-30.698177766845|-30.788441778435|-30.788441778435|-30.788441778435|-30.928268884303|-31.113631008601|-31.46778027055|-31.526189722682|-31.526189722682|-31.526189722682|-31.526189722682|-31.526189722682|-32.20659956895|-32.48296342027|-32.48296342027|-32.799402927158
00699|101911|/equities/sabre-corpo|R1000GROWTH||2.6351056867136|2.5356730149072|-3.0186399868552|-3.0186399868552|-3.0186399868552|-3.0186399868552||-3.0186399868552|-3.0186399868552|-3.0587047917641|-3.0587047917641|-3.0587047917641|-3.0587047917641|-3.1309704945799|-3.1309704945799|-3.1309704945799|-3.1309704945799||-3.1309704945799|-3.1309704945799|-3.1449671769932|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.6178119741418|2.5984731424953|2.5984731424953|2.5984731424953||2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.524140025884|2.4796000870401|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4316542706615|2.4179492351884|2.3999436428673|2.3129929889713|2.2372144316605|2.2224604393565|2.2174560522066|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1679342925352|2.1442708497923|2.1442708497923|2.0786232954574|1.9567446054147|-2.4546440774627||-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.5507155915573|-2.6407951006707|-2.7636612929036|-2.8815680385883|-2.9221827764638|-2.9221827764638|-3.0216170087429|-3.0216170087429|-3.3212411155273|-3.3824581763834|-3.3824581763834|-3.514454613214|-3.514454613214|-3.669393947925|-3.8305481755756|-3.8305481755756|-3.9022757040154||-4.1636396896719|-4.3632107456392|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424||3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424||3.9063558986424|3.9063558986424|3.9063558986424|3.8323398619492||3.7473221917504|3.704017993095|3.704017993095|3.704017993095|3.704017993095|3.704017993095|3.704017993095|3.3719645830023|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291||-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.1298493982291|-4.2498326567518|-4.2959251434391|-4.4065835244993|3.4716869774744|3.4716869774744|3.3874301450434|-4.1049009629013|-4.1049009629013|-4.1476676936417|-4.1621308189265|-4.2354232185011|-4.286043336379|-4.286043336379|-4.286043336379|-4.3581037017896|-4.4069062897749|-4.4069062897749|-4.4069062897749|-4.4069062897749|-4.4069062897749|-4.4768351717188|-4.4768351717188|-4.4768351717188|-4.4768351717188|-4.5513706348798|-4.5513706348798|-4.6741896627636|-4.7222660778066|-5.023073514093|-5.0739956408495|-5.0739956408495|-5.0739956408495|-5.0739956408495|-5.1338839828697|-5.1930645829043|-5.1930645829043|-5.1930645829043|-5.1930645829043|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456||4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4407370869456|4.4183188350265|4.4156320526936|4.1384802344484|4.1017901698806|4.1017901698806|4.1017901698806|3.6664335771908|3.4413357378019|3.4413357378019|3.4413357378019|3.4355356838495
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||-74.07162076849|-74.07162076849|-74.07162076849|67.770534292037|67.770534292037|66.748689023303||66.748689023303|66.748689023303|66.38078955815|66.38078955815|66.126472972067|66.126472972067|66.126472972067|66.126472972067|66.126472972067|66.126472972067||66.126472972067|66.126472972067|66.126472972067|66.126472972067|66.126472972067|65.386639195716|64.654431309273|64.654431309273|63.489004116944|63.489004116944|62.653807725831|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986||61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.155580390502|58.418979924044|57.861100401173|-65.697173237296|-65.697173237296|-65.697173237296|-65.961195718116|-65.961195718116|-65.961195718116|-65.961195718116|-65.961195718116|-66.411085087796|-66.569089728646|-66.569089728646|-66.569089728646|-69.10272580391|-69.157760611358|-69.157760611358|-69.830795278353|-70.745706181199|-70.745706181199|-70.745706181199|-72.559671406912|-74.337921995771|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531||-77.625987241712|-77.903294031318|-79.590878425369|-79.989867460208|-82.453188643938|-83.428454146569|-83.428454146569|-84.171506601114|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101||70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101|69.949723696502|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891||68.604387162891|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611||67.098677937611|66.543839048925|66.461765898138|66.10529437426||65.326994952927|65.142708601493|65.142708601493|64.848013999217|63.801944231715|63.137839275778|63.137839275778|60.653446193316|60.653446193316|60.383653000304|59.662089698463|59.662089698463|59.662089698463|59.662089698463|59.662089698463|59.444862280546|59.444862280546|59.261291833121|58.186213965105|57.595239739602|57.099156173275||57.017593578283|56.667666899059|56.667666899059|56.314075985324|55.614235496931|55.53070237947|53.387978424767|50.111920531303|48.435466748377|47.186630440972|43.237644196905|-50.622631486073|-50.622631486073|-50.622631486073|-50.622631486073|-50.622631486073|-50.622631486073|-50.622631486073|-51.167369877646|-52.789577735077|-54.148976074999|-56.121883341492|-56.121883341492|-56.27273889882|-56.27273889882|-56.27273889882|-56.27273889882|-56.27273889882|-56.27273889882|-57.076930855189|-58.369850133371|-58.369850133371|-58.369850133371|-58.369850133371|-58.369850133371|-58.369850133371|-59.159277993785|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-59.318896035965|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538||-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-61.569503718538|-62.143895606115|-63.004882684366|-65.060925447296|-66.030249449226|-67.27861070259|-69.037900178781|-70.878222802338|62.615774065891|62.615774065891|62.615774065891|62.615774065891|62.615774065891|62.615774065891|62.615774065891|62.615774065891|62.615774065891
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||114.59311702167|109.84296573439|-118.8507360478|-118.8507360478|-118.8507360478|-119.35193189203||-119.4658401108|-119.4658401108|-122.97646666635|-124.15050115706|-124.16416369678|-124.79906899401|-125.47741145258|-125.47741145258|-125.47741145258|-126.62156612746||-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-128.58105952583|-128.58105952583|-128.58105952583|-129.43756854443|-129.43756854443|-129.43756854443|-129.43756854443|-131.12648160702||-131.12648160702|-131.12648160702|-134.18581642316|123.87146493342|123.87146493342|123.87146493342|123.87146493342|123.87146493342|117.80260911874|117.80260911874|117.11508290957|116.78213450871|116.78213450871|116.78213450871|114.95803304908|114.95803304908|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-124.70006449137|-124.70006449137|-125.30562636492|-129.48902985384|-129.64225320607|-129.79944867005|-129.79944867005|120.78218815612|120.78218815612|120.78218815612|120.78218815612|120.78218815612|120.78218815612|120.78218815612||120.74576200697|118.95529020332|118.01754419564|117.60227078596|117.18854519368|117.18854519368|114.64264674196|114.64264674196|114.64264674196|114.64264674196|114.64264674196|114.64264674196|112.64751296978|112.64751296978|112.64751296978|112.33112648837|110.11373805695|110.11373805695|110.11373805695|107.40485360548|105.83692526735|103.73731922708|103.73731922708|103.5528526792|102.25317133898|100.17713439723|100.08514963543|95.861851807443||95.861851807443|95.861851807443|95.861851807443|95.861851807443|95.861851807443|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101||97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101||97.734784139101|97.734784139101|97.387922725086|97.037282794719||96.543921766428|96.543921766428|96.543921766428|96.543921766428|96.543921766428|96.543921766428|95.078143342499|88.522982314962|88.01803790611|87.683378553854|86.756530285397|85.65336555962|85.017627551868|83.070712652121|83.070712652121|82.287180571991|81.458001990914|81.458001990914|80.692942649493|80.692942649493|80.489709161399||80.489709161399|80.209400255016|80.071940812716|80.071940812716|79.888133401793|79.888133401793|78.497930071003|74.754389363029|74.754389363029|74.754389363029|74.754389363029|74.754389363029|74.754389363029|74.754389363029|71.259324583189|-74.636539672403|-74.636539672403|-74.636539672403|-74.636539672403|-74.877116525355|-74.877116525355|-75.639043530242|-75.639043530242|-75.639043530242|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-76.426633122098|-77.305656824744|-77.305656824744|-77.77295177318|-79.486336049518|-79.610980774914|-79.610980774914|-79.610980774914|-80.007203607598|-80.682449690544|-80.996055143899|-81.252838896189|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321|76.572313586321||76.572313586321|75.019836734231|-81.73668653892|-81.73668653892|-81.73668653892|-81.73668653892|-81.73668653892|-81.73668653892|-81.73668653892|-81.73668653892|-82.205765431971|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|-83.495323641477|78.293295006682|78.293295006682|78.293295006682|78.293295006682
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||210.65830888644|210.65830888644|203.58505132348|199.70395191676|198.66940735056|198.66940735056||-212.80229433821|-212.80229433821|-212.80229433821|-212.80229433821|-212.80229433821|-212.80229433821|-212.80229433821|-216.243382971|-216.69537399119|-216.69537399119||-216.69537399119|202.86817086353|202.86817086353|202.86817086353|202.86817086353|202.86817086353|202.86817086353|202.86817086353|202.86817086353|201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008||201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008|201.81392217008|-215.44213353152|-215.44213353152|-215.44213353152|-215.44213353152|-215.44213353152|-218.80514972469|-219.43016293602|-220.09323642604|-220.46400174148|-220.46400174148|-220.46400174148|-221.03981381885|-221.03981381885|-221.81035255317|-222.02323421535|-222.02323421535|-222.02323421535|-222.0686124596|-223.78318593601|-224.97465046357|-227.20001293234|-229.21787002521|-229.21787002521|-229.21787002521|-229.21787002521|-229.21787002521|-229.21787002521|-229.21787002521|-229.21787002521|-231.28318752665|-231.28787818591|-231.28787818591||-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-234.70847210002|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-240.67241721389|-243.63934723798|-245.79483304491|-251.89760129176|-256.01166562255|-256.01166562255|238.34934657643|238.34934657643||238.34934657643|238.32760327204|237.93180052908|237.93180052908|237.93180052908|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885||236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885||236.64731225885|236.64731225885|236.64731225885|236.64731225885||236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|233.99979665453|222.67254932914|219.1190458768|219.1190458768|219.1190458768|216.75451898502|215.16249513984|215.16249513984|215.16249513984|211.4419315166|208.43298719401|207.40666874774|204.15117040086|204.0408953076|203.84876106905||202.02645374588|199.5877062088|196.44115097799|196.44115097799|196.39768931908|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|187.88594969298|181.07411277058|-194.19977443925|-194.19977443925|-194.19977443925|-194.64908460237|-197.39349125334|-199.68770926206|-201.26818789632|-201.26818789632|-201.50180452637|-201.50180452637|-201.50180452637|-201.50180452637|-201.50180452637|-201.50180452637|-203.16644984673|-205.77245875991|-205.77245875991|-205.77245875991|-205.77245875991|-205.77245875991|-205.77245875991|-206.21162850764|-207.03847225404|-209.69343040772|-209.69343040772|-209.69343040772|-213.40048141819|-213.89441172659|-214.63768627444|-217.36256252174|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-221.17535626545|-221.33206173727|-223.55562503414||-227.27347212452|-228.92473282369|-228.92473282369|-228.92473282369|-229.34713821097|-229.34713821097|-230.25348069583|-231.23663925137|-231.23663925137|-232.85100029802|-234.67665702872|-237.27072813304|-239.50470121472|-242.83578065335|-244.37605240241|-244.37605240241|-248.24784461541|-249.82204258755|-252.90950068185|-257.17430939884|-258.36561907895|-260.36235660058|244.81047056886|244.81047056886|244.81047056886|244.81047056886
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||74.030765332219|72.272517934372|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432||-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432|-77.005626898432||-77.005626898432|-77.005626898432|-77.005626898432|-77.462120425914|-77.462120425914|-77.462120425914|-77.674025204683|-77.760584781462|-78.185106217035|-78.185106217035|-78.185106217035|-78.356128524355|-78.356128524355|-78.356128524355|-78.356128524355|-79.001279749241||-79.001279749241|-79.001279749241|-79.06030942529|-79.383828805383|-79.383828805383|-79.383828805383|-79.98016629714|-79.98016629714|-79.98016629714|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.960902229591|-81.712670025609|-81.743161995938|-81.743161995938|-83.111044921887|-83.111044921887|-83.111044921887|-83.111044921887|-83.111044921887|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.245537936164|78.245537936164|77.990951524258|77.577201967476|77.577201967476||77.264666801291|76.642402284231|76.0090603485|74.988953552234|74.786061774347|73.657289622728|72.903100462428|72.49261376115|71.87235023415|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.543132510964|71.543132510964|71.059867557755|70.813167106064|70.813167106064|70.102966214719|69.670791521671|68.350047525435|67.278944051563|66.427645477656|66.427645477656||66.427645477656|65.941274414463|65.895858934636|59.306865148479|59.306865148479|58.653184498609|58.464369232192|58.394807849476|58.105648348946|58.105648348946|58.105648348946|58.039248976876|58.039248976876|58.039248976876|57.392548386443|56.787742844543|56.038917796833|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694||-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.170179198993|55.846947243903||55.846947243903|55.846947243903|55.846947243903|55.846947243903||55.846947243903|55.846947243903|55.846947243903|55.846947243903|55.846947243903|55.846947243903|54.90716611356|53.432406547008|53.217673754624|52.549639251421|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477||-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-56.338530051573|-56.338530051573|-57.827809108478|-60.73827105832|-60.73827105832|-60.888334394295|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.906102347976|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653||58.324201984653|57.599616602007|57.299402637552|56.357662530679|56.357662530679|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.100654706599|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||-24.721042385626|-24.721042385626|-24.721042385626|-24.721042385626|-24.721042385626|-24.794491916815||-25.33854093218|-25.33854093218|-25.433934737843|-25.550166247171|-25.550166247171|-25.550166247171|-25.550166247171|-25.550166247171|-25.550166247171|-26.228832618252||-26.228832618252|-26.228832618252|-26.228832618252|-26.228832618252|-26.228832618252|-26.228832618252|-26.361942244127|-26.361942244127|-26.361942244127|-26.361942244127|-26.361942244127|-27.473268774433|-27.573355122057|-28.022059886155|-28.202844690942|-29.013194481161||-29.180215428964|26.724184720471|26.724184720471|26.724184720471|26.724184720471|26.724184720471|26.5257604572|26.343900783506|26.190444636839|25.908827437843|25.820918548864|24.832688743054|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031||24.510628822031|24.510628822031|24.496809458934|24.445343309203|24.126492824332|23.828494245646|23.828494245646|23.828494245646|23.470549988346|22.78894342272|22.156047861759|21.886759273414|21.265465092002|21.214683240584|20.369008481427|19.693120466254|-24.624780985408|-24.624780985408|-24.624780985408|-24.624780985408|-24.624780985408|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939||-31.561808288939|-31.561808288939|-31.677565350408|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.026863588778|-31.622789313794|-31.622789313794|-31.622789313794|-31.622789313794|29.356154388083||29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083||29.356154388083|29.356154388083|29.337951388506|29.032495514715||28.756293738511|27.972290727374|27.972290727374|27.972290727374|27.907844879332|27.907844879332|27.907844879332|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|26.60132609241|24.714529788414|24.525588658032|24.496914921471|24.496914921471|24.496914921471||24.496914921471|24.496914921471|24.496914921471|24.323838404228|24.156405529624|24.156405529624|23.524895545781|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.948387701738|-27.157652412773|-27.8229480705|-28.067165052597|-28.23034455226|-28.23034455226|-28.23034455226|-28.23034455226|-28.602246500236|-28.602246500236|-28.602246500236|-28.602246500236|-29.042495543407|-29.390364584421|-29.390364584421|-29.795405212481|-30.326284107719|-30.892016569227|-30.892016569227|-31.163351764778|-31.481502045636|-32.42972531743|-32.710250064479|-33.045832921781|-33.762796933693|-33.801508540624|-34.004454103569|-34.320858247786|-34.320858247786|-34.320858247786|-34.459565753969|-34.727336082969|-34.727336082969|-35.38537360354|32.286882738412|32.286882738412||32.286882738412|-34.7567008046|-34.7567008046|-34.7567008046|-34.7567008046|-34.7567008046|-34.7567008046|-34.7567008046|-34.7567008046|-35.138001233084|-35.233334521169|-35.710372902414|-36.126802419579|-36.829224240953|-37.261916094548|-37.749353547368|-38.792058250941|-39.087176656104|35.694925879972|35.694925879972|35.694925879972|35.694925879972|35.694925879972|35.694925879972|35.694925879972|35.694925879972
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||-304.45107261496|-304.45107261496|-304.45107261496|-308.47924117863|-311.51290304651|-311.51290304651||-311.51290304651|-311.51290304651|-316.70378984335|-320.1076370272|-320.1076370272|-321.4607086218|-326.01667982896|-326.01667982896|-326.01667982896|-328.26994793154||-328.26994793154|-328.26994793154|-328.80550821332|-330.37386717895|-330.37386717895|-330.37386717895|-330.37386717895|-331.69966046871|-331.69966046871|-331.69966046871|-332.60431499018|-336.57613489661|-336.57613489661|-336.57613489661|-336.57613489661|-348.41191909085||-357.38991003312|-360.53712707402|-362.62301861654|-362.62301861654|-364.94390441985|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-367.39528830188|-370.46586124254|-372.37049496784|-375.64610728306|-375.75677637571|-385.87530850828|-387.27301323782|-387.27301323782|-387.44064022252|-387.44064022252|-387.44064022252|-387.44064022252|-387.44064022252|-387.44064022252|-399.49682104531|-400.78340766103|-403.28685454027|-403.28685454027|-403.28685454027|-403.28685454027|-405.95485601046|-410.39038668317|-415.3737569456|397.37163184342||397.37163184342|397.37163184342|393.39416626333|393.39416626333|393.39416626333|392.09796278607|391.27272863003|387.86275640696|381.30252251327|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.60638233854|376.24734959816|375.29483660032|375.29483660032||373.66785704614|371.2512237443|366.65246750398|365.82497338767|357.73275173499|353.50917422324|341.79964094194|-377.55768770925|-377.55768770925|-377.55768770925|-380.47682475739|-380.47682475739|-381.3220246599|-381.43299523081|-381.43299523081|-382.49721400699|-386.72857356029|363.156844469|363.156844469|363.156844469|363.156844469|363.156844469|363.156844469|357.87649636367||357.78759399582|357.78759399582|356.71463616675|356.71463616675|356.71463616675|356.71463616675|356.71463616675|352.84405340956|351.40721434449||351.40721434449|351.40721434449|351.40721434449|351.40721434449||351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|342.85393638065||340.86583085782|340.86583085782|340.86583085782|340.86583085782|340.86583085782|338.80981091136|337.65756340683|334.61947590179|327.10250977749|321.69890816205|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-360.42344567596|-366.36937859123|341.14225655422|341.14225655422|341.14225655422|341.14225655422|336.20806928062|333.93756151623|326.04768594576|320.83564666988|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|318.42423216809|318.42423216809|315.36109889337|312.53096817145|311.27828352329|309.30264317985|309.30264317985|308.29647228567|308.29647228567|308.29647228567|308.29647228567|308.29647228567|308.29647228567|308.29647228567||308.29647228567|308.29647228567|308.29647228567|305.20532448311|305.20532448311|302.17186530455|302.17186530455|300.86484213256|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||-224.95886744779|-224.95886744779|-224.95886744779|-226.68128646858|-226.68128646858|-226.68128646858||-226.68128646858|-226.68128646858|-226.68128646858|-226.68128646858|-226.68128646858|-227.33676045744|-227.80840358037|-228.46053415177|-228.46053415177|-228.46053415177||-228.46053415177|-228.46053415177|-231.22087039813|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169||220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.91335608169|220.42039751128|217.90043591477|213.28131812389|207.63091387545|200.86323145626|200.86323145626|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.21233456346|-212.21233456346|-212.26426032089|-216.87603014514|-216.87603014514|-221.13891875529|-222.75379909171|-224.97116474193|-225.64072931124|-226.30192966277|-228.44658512334|-229.69342554124|-231.32381076847|-234.08323192954||-234.08323192954|-234.08323192954|-234.08323192954|-237.77803951237|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|222.51887541232|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|219.00494392066|218.423660368|218.423660368||218.423660368|215.96910783347|214.33000442396|214.33000442396|214.33000442396|214.33000442396|214.33000442396|214.33000442396|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877||212.56267299877|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666||212.01284069666|212.01284069666|211.16926876317|208.84669151582||208.4843737315|205.79375316819|205.49944310376|205.49944310376|201.70938454942|197.88819759506|196.32522358517|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-212.42601122864|-213.49823420067|-213.49823420067||-213.49823420067|-213.49823420067|-213.49823420067|-216.2051302859|-217.29747177231|-217.29747177231|-217.29747177231|-217.29747177231|-217.4041334376|-219.49316980941|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-223.00132149321|-224.22995428092|-227.97222703305|-229.29420237295|-229.29420237295|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-233.45293870416|-233.45293870416|-233.45293870416|-233.73121422861|-233.73121422861|-233.73121422861|-233.73121422861|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677||222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256||-44.928176238256|-46.098530798176|-46.503922176603|-46.695644967648|-46.695644967648|-46.890159413652|-48.167400781133|-48.270128183884|-48.270128183884|-48.270128183884||-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636||-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.663097492223|-49.500873874415|-49.500873874415|-49.500873874415|-50.60874740149|-50.876384221464|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218||47.711017767218|47.101410936015|47.073708137629|47.073708137629|47.073708137629|47.073708137629|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|45.901389398404|45.901389398404|45.901389398404|45.069323105093|44.70295482767|44.70295482767|44.70295482767|43.796061580848|43.129234386231|42.469982863296|41.86644465914|41.86644465914||41.86644465914|41.86644465914|41.86644465914|41.86644465914|41.86644465914|41.86644465914|41.86644465914|40.064382844398|36.681609028746|36.681609028746|36.681609028746|36.634607878799|36.634607878799|36.634607878799|35.84511840727|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007||-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.647663542583|36.389463358652||36.389463358652|36.389463358652|36.389463358652|36.120257622148||35.801838616691|35.611344289586|35.611344289586|35.553436649955|35.470723621537|35.470723621537|34.700250087502|32.962501351835|32.515557837489|32.274767468826|32.274767468826|32.274767468826|32.274767468826|32.161841985199|32.161841985199|31.839822791917|30.96602654336|30.112918269613|29.392491679107|29.392491679107|29.201102738816||29.125946686487|28.887908969722|28.887908969722|28.887908969722|28.887908969722|28.887908969722|27.991009856155|26.16223213506|26.010556298523|26.010556298523|26.010556298523|25.990451547546|25.990451547546|25.990451547546|-28.165383002399|-28.165383002399|-28.165383002399|-28.165383002399|-28.165383002399|-28.26685510697|-28.26685510697|-28.693610729859|-28.693610729859|-28.693610729859|-29.292343949925|-29.812049600428|-30.215215811637|-30.215215811637|-30.215215811637|-30.215215811637|-30.215215811637|-30.215215811637|-30.215215811637|-30.68468500233|-31.099650341673|-31.302111049938|-31.354012379434|-32.126680463979|-32.160469342688|-32.160469342688|-32.196076712585|-32.388418022766|-32.729620552816|-32.729620552816|-32.786246724436|-33.419131709113|-33.419131709113|-33.661397534847|-33.661397534847|-34.477941493458|-34.859935420825|31.847472449062|31.847472449062|31.847472449062|31.847472449062|31.847472449062|31.847472449062||31.847472449062|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-34.63530640296|-35.87954017511|31.283839074292|31.283839074292|30.907045196072|30.44967209088|30.44967209088|30.097970498791|29.406119929751|29.406119929751|29.406119929751|29.406119929751|29.406119929751|29.264689881493|28.704647218891|28.704647218891
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||225.9170819247|-236.32865660831|-236.32865660831|-236.32865660831|-237.83920748642|-237.83920748642||-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575||-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-238.74977934036|-239.78170248837|-241.29411238399|-243.00498961041|-244.45831975484|-246.47731047273|-246.47731047273|-246.47731047273|-247.98202292787|-253.36280067614||-255.48921381822|-259.08190946436|-264.22390524388|-269.19589155516|264.84445844705|264.84445844705|264.84445844705|264.84445844705|264.84445844705|264.84445844705|264.84445844705|261.90522475833|261.01977802346|261.01977802346|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-271.15976280071|-271.15976280071|-271.15976280071|-271.15976280071|-272.71030196987|-273.71060434803|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528||262.59232227528|259.88170424792|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|254.58131639284|252.9774560522|252.9774560522||252.9774560522|252.17829148758|252.13592476822|252.13592476822|252.13592476822|249.42047739004|245.82942125504|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.78619469143||-260.78619469143|-260.78619469143|-260.82576506377|-262.07029705844|-263.05310546912|-263.0773429027|-264.91038419039|-266.07007738903|253.55309157925||253.55309157925|253.19400888634|252.33000973807|249.58444414256||246.93938244844|244.64848273623|242.04493053298|242.04493053298|239.95381093737|239.95381093737|231.76144415269|231.27339934234|231.27339934234|231.27339934234|231.27339934234|231.19654816615|231.19654816615|229.24671394546|228.76884791277|227.77372176804|224.6995597848|224.6995597848|224.6995597848|224.6995597848|224.6995597848||224.43695735018|224.43695735018|224.43695735018|224.43695735018|224.43695735018|224.43695735018|219.25051603362|214.41779444002|213.45143680863|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-223.06508195169|-223.06508195169|-223.29955191877|-223.29955191877|-223.29955191877|-225.0397785534|-226.46587333299|-228.0437490633|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-234.57008063953|-234.57008063953|-236.35480507392|-240.23969693266|-240.23969693266|-241.88411251795|-242.0028982879|-242.28812224203|-242.28812224203|-244.5590240352|-244.7351496034|-244.7351496034|-248.32321530505|235.43674985508|235.43674985508||235.43674985508|234.80002854905|234.80002854905|231.36753456947|229.9794785486|-241.17154735618|-241.17154735618|-241.17154735618|-241.17154735618|-241.17154735618|-243.36617156193|-245.66878966408|-246.51366084502|-247.83573281418|-250.84136345266|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.75666801258|240.3318480576
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||-2.2119545694724|-2.2119545694724|-2.2143939530999|-2.2446043531266|-2.332695665296|-2.332695665296||-2.332695665296|-2.332695665296|-2.3816063032504|-2.4177246658395|-2.4177246658395|-2.4177246658395|-2.4196941155405|-2.4622062091762|-2.4622062091762|-2.4622062091762||-2.5115236711429|-2.5267930772488|-2.6053255031048|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.0220645775685|1.9756273947699||-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.3785173298337|-2.3785173298337|-2.4123979205234|-2.4123979205234|-2.4451643354742|-2.4951825613278|-2.532147393679|-2.6732193210118|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069||2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.023869797423|1.6967997780933|1.6007264727391|-2.3828396373454|-2.4175996442044|-2.5317773906615|-2.5745915669232||-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.6739101261852|-2.7710113493334|-2.8816791604769|-2.9485324566907|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-3.0858813911981|-3.1354237166055|-3.2299151516631||-3.3904613760528|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625||2.5946857250625|2.5946857250625|2.2214117885622|2.1053973628897||2.1053973628897|1.851497088739|1.7867980784211|1.7867980784211|1.7867199793315|1.7867199793315|1.6913556141827|-2.4683264536654|-2.4683264536654|-2.6253627718593|-2.6520527234668|-2.6520527234668|-2.7061696175066|-2.715743992431|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346||-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.8151837715388|-2.987704145564|-3.1327268411201|-3.1385187097702|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.7842917191079|2.7842917191079|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.5117865881401|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654||2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.7594157015529|2.7279605236519|2.7279605236519|2.7279605236519|2.7078512783356
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313||-118.92693338602|-118.92693338602|-118.92693338602|-118.92693338602|-118.92693338602|-118.92693338602|-119.85221589667|-119.85221589667|-119.85221589667|-119.85221589667||-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-120.15385631546|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772||-120.18289756772|-120.18289756772|-120.18289756772|-120.371278127|-120.37428721672|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.70113957593|-120.94515623725|-121.32906653789|-121.51701744295|-123.47752050004|-123.68912774811|-124.6182764028|-124.91002760711|119.69580620617|119.69580620617|119.69580620617|119.69580620617|119.69580620617|119.69580620617|119.69580620617||119.69580620617|119.15589617458|118.83791397256|118.83791397256|118.83791397256|118.47351549116|117.68112667895|117.22903261027|117.11392137564|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.53408014929|116.53408014929|116.53408014929|116.53408014929|116.53408014929|116.53408014929|116.53408014929|115.46064549194|114.82377519328|112.48363886628|111.37705242141|106.60223486141||100.07563970028|100.07563970028|100.07563970028|100.07563970028|100.07563970028|99.197933169855|98.701874172968|97.110967861593|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|95.47991904827|95.47991904827|95.47991904827|95.47991904827||95.47991904827|95.47991904827|95.47991904827|94.906323747624|94.906323747624|94.906323747624|94.906323747624|94.906323747624|94.906323747624||94.906323747624|94.906323747624|94.906323747624|94.539246167064||93.793327955538|93.047991326631|93.047991326631|93.047991326631|93.047991326631|93.047991326631|92.241934620872|89.74381514339|89.515906766038|88.563229723088|88.45025377286|87.13250743032|87.044170921385|86.315215697185|86.315215697185|81.324128060755|80.270139594009|80.049601549495|79.509881660513|79.509881660513|79.413755705149||79.176398279701|78.684330625042|78.313319205634|78.313319205634|78.313319205634|78.313319205634|77.72368982036|75.913208195447|75.482415308839|75.482415308839|75.482415308839|75.284907356772|75.221566323741|75.137290456012|72.922549647441|70.463385920117|69.737650717176|68.68877454801|68.68877454801|68.68877454801|68.68877454801|68.68877454801|-73.681084038994|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.913627239745|-75.876252912461|-76.565835077431|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-77.867779845694|-77.867779845694||-77.867779845694|-77.867779845694|-77.867779845694|-77.867779845694|-77.867779845694|-77.867779845694|-77.991056418099|-77.991056418099|-77.993954949554|-78.50133610321|-79.029264032321|-80.537494495002|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.261840148701|74.261840148701|74.261840148701|74.261840148701|74.261840148701|74.261840148701
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.3825598419235|-4.4967331555735||-4.5430868761684|-4.7845187470808|-5.0361319565657|-5.0547924777465|-5.0547924777465|-5.0975472949828|-5.2092191403536|-5.3273685021857|-5.3273685021857|-5.3273685021857||-5.6220760923469|-5.6443530343005|-5.6443530343005|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.589354063109|4.5187265619475|4.4000258920616|4.4000258920616||4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.0974632464573|4.0974632464573|4.0974632464573|4.0293896652942|4.0293896652942|-4.8635775309129|-4.8635775309129|-4.8635775309129|-4.8635775309129|-4.8635775309129|-4.9639196507714|-4.981299545211|-5.0442216946487|-5.340801856452|-5.3813040942664|-5.3813040942664|-5.3813040942664|-5.3813040942664|-5.3959927493548|-5.3959927493548|-5.6538182695972|-5.6538182695972|-5.9542425959493|-6.1977694662837|-6.5752995182439|-6.6986657965365|-6.7782398184342|-6.9716849925836|-6.9716849925836|-7.1657609280303|-7.7441788576659||-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|6.7363246132134|6.7363246132134|6.7363246132134|6.7363246132134|6.7363246132134|6.7363246132134|6.7125828982722|6.6484659481422|6.6484659481422|6.6484659481422|6.6484659481422|6.6137470375334|6.6137470375334|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587||6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.0970752674106|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|5.9337508465074|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552||5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552||5.8907929685552|5.8907929685552|5.8211587034816|5.7137985851096||5.5900649655447|5.3855778496117|5.3427443436451|5.3427443436451|5.0079560431516|5.0079560431516|4.8799512819753|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|-6.0592558597983|4.9395877485002|4.9395877485002|4.9395877485002|4.9395877485002||4.8612088764735|4.842480013526|4.842480013526|4.6108112310441|4.5436557162289|4.5436557162289|-5.4744296822196|-5.4744296822196|-5.4744296822196|-5.5188107792145|-5.69534527633|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.7198745148122|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8447054383767|-5.8911354267075|-5.8911354267075|-5.8911354267075|-6.189039226315|-6.2919004531818|-6.2919004531818|-6.3515560463753|-6.3886732079018|-6.5968496212534|-6.5968496212534|-6.7417773813199|-6.846974912638|-7.0644164784689||-7.2221288783547|-7.2221288783547|-7.2221288783547|-7.2221288783547|-7.2221288783547|-7.2221288783547|-7.3120876267218|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532|-7.3296780376532
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||-83.166084518568|-83.166084518568|-83.166084518568|-84.125370703953|-86.384578186955|-86.741195951001||-86.935924159764|-86.935924159764|-88.512642343043|-88.54413441287|-88.904592605283|-89.205208299529|-89.205208299529|-89.205208299529|-89.205208299529|-89.205208299529||-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255||-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.92784618491|-89.92784618491|-89.92784618491|-91.043453260198|-91.233062143773|-91.233062143773|-91.233062143773|-91.233062143773|-93.35851433062|-97.550791340662|-106.6493995787|-106.6493995787|-106.6493995787||-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652||-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.89210530995|-107.89210530995|-109.56055418004|-109.56055418004|-109.56055418004|-109.56055418004|-109.56055418004|-110.09535099076|103.54550552732|103.54550552732|103.54550552732|103.54550552732|103.54550552732|102.99970590178|102.99970590178|102.99970590178|102.78463710552|102.78463710552||102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552||102.78463710552|102.06459727559|100.96332785467|100.96332785467||100.96332785467|100.96332785467|100.96332785467|100.96332785467|99.898145112497|99.663199212206|99.663199212206|99.031333051404|97.99426215035|96.399179488887|96.002299606705|96.002299606705|96.002299606705|96.002299606705|96.002299606705|94.733111606599|94.130875701278|94.130875701278|94.130875701278|94.130875701278|93.473745048674||92.711387727694|91.756544852738|90.398934232399|89.605540924107|89.605540924107|89.605540924107|89.605540924107|89.250600263846|88.55844648389|88.417388468956|88.417388468956|88.113741984877|88.113741984877|88.113741984877|85.784709840917|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-93.392429126823|-98.258811276847|-99.140187347777|-99.140187347777|-99.140187347777|-102.44020704522|93.501978829016|-95.047177470934|-95.898532829033|-96.881857564238|-96.881857564238|-96.881857564238|-97.254284198844|-98.58086936536|-99.385963943961|-100.09635260741|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909||-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.72082657909|-100.91480366495|-102.36867435007|-103.31296992334|-104.63274123969|-104.87415830628|-106.75018121949|-107.44602926298|-109.56753665125|-110.44006295279|-110.44006295279|-110.44006295279|-110.89701573137|-111.11935995117|-111.11935995117|-111.11935995117
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||93.226410331159|-97.349084667759|-97.349084667759|-97.349084667759|-97.349084667759|-97.349084667759||-97.349084667759|-97.349084667759|-97.349084667759|-97.349084667759|-97.349084667759|-97.349084667759|-97.349084667759|-98.376831719411|-98.376831719411|-99.781942744183||-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-99.781942744183|-101.34632745841||-102.50591856747|-103.1538001885|-105.06727556277|-106.30780531619|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-106.6687924598|-108.31643859262|-109.84882430362|-112.0298033746|-113.1920025119|-115.16500221455|-117.81417228077|107.12423579845|107.12423579845|107.12423579845|107.12423579845|107.12423579845|107.12423579845|107.12423579845||106.56748610242|104.0516525982|-112.20951008755|-112.20951008755|-112.20951008755|-112.20951008755|-112.20951008755|-112.20951008755|-112.20951008755|-112.20951008755|-112.20951008755|-113.62672471953|-115.69800790099|-115.76917598808|-119.42741805275|-119.87880146459|-123.13810955105|120.177112318|120.177112318|120.177112318|120.177112318|119.59472096521|119.59472096521|117.69496846815|115.90219122194|113.53687886422|111.72380191029|111.72380191029||111.72380191029|111.72380191029|111.38855462393|111.38855462393|111.38855462393|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073||-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-121.83231117525|112.43841435971||112.43841435971|112.43841435971|112.43841435971|111.44323727888||109.84960256464|108.39431302687|107.93766296818|107.93766296818|105.89875666833|105.89875666833|104.8143008256|98.851618098631|98.851618098631|97.92734856011|97.856847943287|97.856847943287|97.856847943287|97.357597008434|97.357597008434|94.278461095752|94.278461095752|94.278461095752|94.278461095752|94.278461095752|94.278461095752||94.278461095752|94.278461095752|94.278461095752|93.631626152398|91.598469654059|91.546633101542|89.476092995269|89.476092995269|89.476092995269|89.476092995269|89.476092995269|89.476092995269|89.476092995269|88.091227731288|-92.951673299886|-92.951673299886|-92.951673299886|-92.951673299886|-93.759638661386|-94.898488011891|-94.946375704402|-97.201527967049|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-98.412597596618|-100.16010913581|-101.47178882725|-101.64075763378|-101.64075763378|-101.64075763378|-101.64075763378|-101.64075763378|-101.64075763378|-102.15803896226|-102.17309725326|-103.56149803313|-103.6495368882|-103.6495368882|-103.78309800051|-105.2478885322|-105.95826147284|-105.95826147284|-106.60306292867|-107.27034644391|-107.53650028735|-108.65039562751|-108.65039562751|-108.65039562751||-108.65039562751|-108.65039562751|-108.65039562751|-108.65039562751|-108.65039562751|-108.65039562751|-109.44322124641|-112.3822485411|-112.3822485411|-112.3822485411|-112.3822485411|-112.3822485411|-112.54082938961|-113.87314130787|-114.4907135646|-115.19912853953|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.48504154706|105.67032636563
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107||-14.71257768107|-14.71257768107|-15.035363996829|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422||13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019||13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|12.389730883537|12.389730883537|12.389730883537|12.389730883537|12.389730883537|11.806089349255|11.420099253637|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.306392520202|-13.306392520202|-13.440991235588|-14.035157072118|-14.242007692181|-14.618897393372|-14.713172466288|-14.713172466288|-14.713172466288|-14.713172466288|12.985742781018|12.985742781018|12.985742781018|12.985742781018||12.985742781018|12.482411535481|12.482411535481|12.482411535481|12.313234602852|12.255816710706|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.285634288472|11.285634288472|11.285634288472|11.285634288472|10.964949565113|10.900277461145|-12.413806788869|-12.413806788869|-12.413806788869|-12.413806788869|-12.413806788869|-12.413806788869|-12.657841224082||-12.937340402667|-12.937340402667|-12.937340402667|-12.937340402667|-12.937340402667|-12.937340402667|-13.034216986833|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.201352096438|-13.589835353295||-14.057135947447|-14.057135947447|-14.32989553158|-14.544527887686|-14.559141811745|-14.559141811745|-14.742657962791|-15.083092070677|13.509554342181||13.509554342181|13.509554342181|13.43506029331|13.220117126166||13.142330419421|12.981477961937|12.856642389738|12.644696660002|12.214096699776|11.904829407866|11.142588245798|10.03176478537|9.6197380930411|9.3941537969893|9.284615052363|9.1265165680213|8.9650180994982|8.6802982952324|8.6392204657889|8.5619067840093|8.5619067840093|8.5619067840093|8.2098965835035|7.9843291388022|7.956178024726||7.956178024726|7.8742032778428|7.8742032778428|7.8742032778428|7.8742032778428|7.8742032778428|7.5448925508576|7.4996530755413|7.4996530755413|7.4996530755413|7.4996530755413|7.4996530755413|7.4996530755413|7.4996530755413|7.0504478066114|-8.0695031877839|-8.0695031877839|-8.0695031877839|-8.0695031877839|-8.0695031877839|-8.0695031877839|-8.2089543279408|-8.2089543279408|-8.2757826840876|-8.4230919718741|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.465456769642|-8.6843962115014|-8.9932183868316|-9.0675530883299|-9.0675530883299|-9.1149812244294|-9.1215677816468|-9.2795197255962|-9.4995889936943|-9.7232765395398|-10.128918669727|-10.222687056888|-10.344096611196|-10.653790895866|-10.858506959072|-10.858506959072|-11.09167442652|-11.327138003733|-11.34121817771|-11.34121817771|-11.34121817771|-11.435242644321||-11.450057413187|-11.450057413187|-11.450057413187|-11.450057413187|-11.497772682733|-11.497772682733|-11.497772682733|-11.497772682733|-11.497772682733|-11.649469363498|10.365894451659|10.365894451659|10.365894451659|10.365894451659|10.365894451659|10.365894451659|10.274049166089|10.047554893897|9.8600605545288|9.8020836116874|9.8020836116874|9.8020836116874|9.8020836116874|9.8020836116874|9.8020836116874|9.5394452819978
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.090209752587|-8.0963972829333|-8.0963972829333||-8.0963972829333|-8.0963972829333|-8.4190525238769|-8.492973168726|-8.492973168726|-8.492973168726|-8.6405258532312|-8.7583620676229|-8.8164034489287|-8.8164034489287||-9.0165598263888|-9.0674808602456|-9.0674808602456|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075||8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.1483662308085|8.1483662308085|8.0150178473115|7.9877977416383|7.8225527389697|7.7506141777228|7.5512380197524|7.2780097652952|7.2780097652952|7.1991773898381|7.1443637537711|6.8876266399747|6.8681961076928|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.5556611331039|-7.5556611331039|-7.5556611331039|-7.5556611331039|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181||-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951||-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.8417067762562|-7.9829576806171|-8.0216972646827|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.2462503434547|-8.3197226260909||-8.5669141847567|-8.6493990773047|-8.6698677121331|-8.6698677121331|-8.6698677121331|-8.6698677121331|-8.820408562679|-8.9985097821762|8.1428265768901||8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901||8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587||-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9392662647587|-8.9458516044994|-9.1565511937031|-9.3517740425536|-9.3517740425536|-9.3517740425536|-9.3517740425536|-9.3517740425536|-9.5205233799508|-9.5205233799508|-9.5205233799508|-9.5647484712127|-9.8063868341979|-9.8520532014843|-9.8520532014843|-9.8520532014843|-10.071725885391|-10.138484019875|-10.138484019875|-10.138484019875|-10.138484019875|-10.138484019875|-10.138484019875|-10.138484019875|-10.138484019875|-10.225412680337|-10.225412680337|-10.483768880052|-10.483768880052|-10.483768880052|-10.492924422005|-10.492924422005|-10.580471747428|-10.767190766897|9.6163207952629|9.6163207952629|9.6163207952629|9.6163207952629|9.6163207952629|9.6163207952629|9.6163207952629|9.397300926011|-10.181427897641|-10.181427897641|-10.181427897641|-10.181427897641|-10.217697820872|-10.402164523039|-10.45448953671||-10.45448953671|-10.45448953671|-10.45448953671|-10.45448953671|-10.490010271486|-10.490010271486|-10.490010271486|-10.490010271486|-10.490010271486|-10.490010271486|-10.493622420029|-10.737636219347|-10.802928963065|-10.882421006494|-10.932309632603|-10.932309632603|-11.113400041067|-11.154889118896|-11.674598919271|-12.005109772548|-12.235399495081|-12.297666137435|-12.54768415846|11.652609657476|11.652609657476|11.652609657476
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||-146.21790287211|-146.21790287211|-146.21790287211|-146.21790287211|-146.21790287211|-146.21790287211||-146.33235851573|-146.33235851573|-148.17429093572|-149.15013152253|-149.15013152253|-150.44376321514|-152.7547726497|-152.7547726497|-152.7547726497|-152.7547726497||-152.7547726497|-152.7547726497|-152.7547726497|-155.06571862837|-155.06571862837|-155.06571862837|-155.06571862837|-155.06571862837|-155.5071968253|-156.42421385266|-158.06623974351|-158.8173986011|-158.8173986011|-158.8173986011|-158.8173986011|-162.17377700333||-164.29697841543|-169.21331070682|-169.64867791887|-171.57603634459|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.75727311545|-174.38379840248|-174.87880303455|-175.46006581068|-175.90117768977|-178.01450231046|-178.89778431224|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738||170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.1330986769|165.65678244509|164.50928491206|164.50928491206|164.50928491206|164.50928491206|164.50928491206|163.059434302|163.059434302|163.059434302|162.14837311855|162.14837311855|162.14837311855|162.14837311855|161.22291532215|160.3643481539|157.83871918766|157.57441458269|155.10515460905|155.10515460905|151.86572541061|146.22580601179|145.36851459623||145.36851459623|142.25390324196|140.02905321296|140.02905321296|140.02905321296|136.92201116544|136.40445240849|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-147.43689660646||-150.16989485001|-150.27404664595|-151.14727310162|-151.39307895216|-151.58992074488|-151.58992074488|-152.59965790052|139.9024294881|139.9024294881||139.9024294881|139.9024294881|139.9024294881|138.82884163635||136.89982800768|134.07850739721|134.07850739721|134.07850739721|133.82231961066|133.82231961066|130.59257995613|121.12342444534|119.0854694697|116.72386130721|115.22642797314|115.22642797314|115.22642797314|114.72575647393|114.67528027471|111.6606812894|109.07827604475|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706||-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-117.7686794706|-120.47686348445|-120.63785647765|-120.63785647765|-129.13594523993|-129.13594523993|-129.13594523993|-129.13594523993|-129.13594523993|-129.13594523993|-132.35855326748|-134.87505462541|-135.99784096495|-139.19509812213|-141.57011160163|-144.14310349687|-144.14310349687|-145.10288460237|-145.69439163175|-145.69439163175|-145.69439163175|-145.69439163175|-147.20543331534|-147.42435926232|-149.10567912828|-150.93298403169|-153.86311080866|-153.86311080866|-153.86311080866|-153.86311080866|-153.86311080866|-156.52846238803|-158.61495142724|-160.16040954271|-160.16040954271|-160.16040954271|-160.16040954271|-160.16040954271|-160.16040954271|-160.16040954271|-164.1515647005|154.35913936717|154.35913936717|154.35913936717|154.35913936717|154.35913936717||154.35913936717|150.72015054604|149.43460652984|147.58151539339|-157.82339270805|-157.82339270805|-157.82339270805|-157.82339270805|-157.82339270805|-157.82339270805|-159.41820635502|-163.20745292974|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|150.0248795989|145.91250562114|145.91250562114|145.041242505
00718|1167331|/equities/sotera-health-co|R1000GROWTH||11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463||11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463||11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.0672455674|10.714383854424|-11.898552871172|-11.898552871172|-11.898552871172|-11.898552871172|-11.898552871172|-11.939476483298||-11.939476483298|-11.939476483298|-11.939476483298|-11.939476483298|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.080242666891|-12.148048066752|-12.275053341804|-12.629225553868|-12.713917058704|-12.819959238721|-12.819959238721|-13.014270910453|-13.014270910453|-13.096690161174|-13.385766222682|-13.429587873664|-13.429587873664|-13.802042043702||-13.899132915959|-13.899132915959|-13.899132915959|-13.899132915959|-13.899132915959|-14.094314730416|-14.694237934495|-15.975820579954|-15.996610308828|-15.996610308828|-15.996610308828|-15.996610308828|-16.090678375233|-16.386031434789|-16.502812595118|-16.692569541655|-16.787855148008|-17.193728075746|-17.292040019274|-17.292040019274|-17.66435075548|-17.66435075548|15.335076571655|15.335076571655|15.335076571655|15.335076571655|15.335076571655|15.335076571655||15.335076571655|15.335076571655|14.700083892822|14.601555021309|14.601555021309|14.395337802065|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.210211411692|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.274237772563|-16.489431218681|-16.774367681672||-17.063262705364|-17.063262705364|-17.091258361068|-17.091258361068|-17.091258361068|-17.166676444175|15.932203371358|15.932203371358|15.932203371358||15.932203371358|15.932203371358|15.777337267479|15.452555303984||15.452555303984|15.452555303984|15.163950422531|14.976055969934|14.539573208204|14.268189090406|14.268189090406|13.45659901689|13.352888023307|13.26543078097|13.107701456903|12.895896114389|12.895896114389|12.779884353257|12.765983121238|12.564183891446|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537||-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-13.955849938537|-14.244028414781|-14.32103102902|-14.656096339973|-14.656096339973|-14.656096339973|-14.656096339973|-14.656096339973|-14.656096339973|-14.656096339973|-14.656096339973|-14.872329527308|-15.469810386686|-15.520938768539|-15.520938768539|-15.597043344879|-15.710732874929|-15.710732874929|-15.81039760914|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-15.849421422011|-16.256301844921|-16.556724191602|-17.023304860786||-17.585747162741|-17.585747162741|-17.612694632905|-17.612694632905|-17.612694632905|-17.612694632905|-17.725818645198|-17.725818645198|-17.725818645198|-17.725818645198|-17.725818645198|-17.768131480436|-17.999590699121|-18.425101616035|-18.733167809524|-18.971741961415|-19.111213365059|-19.118103104439|-19.118103104439|-19.245038889191|17.495514679459|17.495514679459|17.495514679459|17.495514679459|17.495514679459|17.495514679459
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||120.9573365855|119.25703829392|118.79557692876|118.79557692876|118.79557692876|118.79557692876||118.79557692876|118.79557692876|118.79557692876|118.31839039448|-129.38794808423|-129.38794808423|-129.38794808423|-129.38794808423|-129.38794808423|-129.38794808423||-129.38794808423|-129.38794808423|-129.38794808423|-129.83138513604|-130.7970827131|-130.7970827131|-133.09231249806|-135.48368567357|-136.51381724554|-136.89701380418|-138.77778958928|-141.52569209955|-141.52569209955|-141.67644716888|-141.67644716888|-141.67644716888||-141.67644716888|-141.67644716888|-141.67644716888|-142.30421874736|-142.30421874736|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-146.94435473105|-146.94435473105|-148.10817433088|-148.86297132607|-148.86297132607|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839||138.46317939844|136.43185891141|135.83130986001|135.83130986001|134.2208976404|132.39600283748|131.30612168981|129.81068235717|127.67603944498|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|123.91245447388|122.42375210911|122.36082743704|119.13647142052|116.49219455321|115.27106271672|115.27106271672|115.27106271672||115.27106271672|115.27106271672|115.27106271672|115.27106271672|115.27106271672|115.11396096468|114.21356956959|111.96230053901|110.89310884475|110.8454804254|110.8454804254|110.8454804254|110.8454804254|108.34952397473|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.94697746971||-121.30376209127|-121.30376209127|-122.08334397063|-124.20982921107|113.59893829922|113.59893829922|113.59893829922|113.59893829922|113.59893829922||113.59893829922|113.59893829922|113.59893829922|113.59893829922||113.59893829922|113.59893829922|113.59893829922|113.59893829922|113.59893829922|112.80242912085|112.42118250889|112.42118250889|112.42118250889|112.42118250889|112.42118250889|112.42118250889|112.42118250889|112.42118250889|112.42118250889|112.42118250889|109.90131957843|108.1409030941|108.1409030941|106.68720542357|105.71577382291||105.71577382291|105.55696832035|104.88996252852|103.94871720405|103.94871720405|103.94871720405|103.56663258486|103.56663258486|103.56663258486|103.56663258486|103.56663258486|103.56663258486|103.56663258486|103.56663258486|101.1468142714|-110.50306869291|-110.50306869291|-110.50306869291|-110.50306869291|-110.50306869291|-110.50306869291|-110.50306869291|-110.50306869291|-111.29424175446|-113.29840008056|102.52825044778|102.52825044778|102.52825044778|102.52825044778|102.52825044778|102.52825044778|102.51749837826|100.16771912219|100.16771912219|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-107.29634997205|-108.25838827896|-108.25838827896|-108.25838827896|-108.7954327774|-110.17625417319|-110.17625417319|-110.17625417319|-110.17625417319|-110.17625417319||-110.17625417319|-110.17625417319|-110.17625417319|-110.17625417319|-110.17625417319|-110.17625417319|-110.17625417319|-110.83770386215|-110.83770386215|-110.83770386215|-110.83770386215|-110.83770386215|-110.83770386215|-110.83770386215|-110.83770386215|-110.83770386215|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119|-111.4948538119
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||105.26842777541|105.26842777541|105.26842777541|105.26842777541|105.26842777541|105.26842777541||105.08192202571|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064||102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|101.13002150579||101.13002150579|101.13002150579|101.13002150579|101.13002150579|99.546414937396|98.714905621629|98.122952013127|97.115222221075|94.097471931972|93.412975659412|93.299930535469|92.851702577998|92.851702577998|92.851702577998|92.851702577998|91.135226443001|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|90.452855675895|89.709839283845|89.540933012323|87.632148079692|85.374011222005|85.374011222005|83.407789009015|80.945878524692|80.772083197601||80.685652320658|80.075787163546|80.075787163546|80.075787163546|80.075787163546|79.483702554494|77.12541208244|-85.826449207473|-85.826449207473|-85.826449207473|-86.208831367678|-86.62615157254|-86.759147973937|-86.830554694962|-86.830554694962|-86.830554694962|-86.830554694962|-86.830554694962|-88.610891681061|-89.3186055876|-90.242227949167|-90.821231190593|-90.821231190593|-90.821231190593|-90.83085657037|-90.83085657037|-90.83085657037|-91.972838963954||-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|83.738956317302|83.738956317302|83.738956317302|83.738956317302|-81.576059271611|-81.576059271611|-81.576059271611|76.300155254183|76.300155254183||76.300155254183|76.300155254183|76.238028494965|76.238028494965|76.238028494965|76.238028494965|76.238028494965|76.238028494965|76.238028494965||76.238028494965|76.238028494965|75.156698615961|73.795216886658||73.495800168932|72.780244989676|72.780244989676|72.311512270598|-78.610133789318|-78.610133789318|-78.610133789318|-78.610133789318|-78.849242523146|-78.849242523146|-78.849242523146|-78.849242523146|-80.052212744766|-80.629403253191|-83.074893469936|-83.122366699326|-83.122366699326|-83.764852718896|-84.624282205973|-85.027690610261|-85.045992649232||-85.057922066772|-85.057922066772|-85.212711852485|-85.327841168966|-85.84304765234|-86.177278237978|78.797484857571|78.797484857571|78.797484857571|78.797484857571|78.797484857571|78.468875759986|78.054307586779|77.699230228121|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.621277111949|-84.851973076862|-86.423860890117|-87.382951703373|-87.382951703373|-87.382951703373|-88.171615987689|-89.077348927293|-91.122055296141|-91.157622789696|-91.157622789696|-92.972117947152|-92.972117947152|-92.980544748807|-92.980544748807|-92.980544748807|-92.980544748807|-93.378109074195|-94.154568672798|-96.579520967958|-99.602800770333|-105.42255658102|-108.93927405317|-108.93927405317|-108.93927405317|-108.93927405317|-108.93927405317|-108.93927405317|-108.93927405317|-108.93927405317|-108.93927405317|-109.79412866123|-109.83647013249|-110.64734067456||-111.01190031918|-111.01190031918|103.26909940144|103.26909940144|103.23771733408|103.23771733408|103.23771733408|103.23771733408|101.90840391721|101.16222609842|101.16222609842|101.16222609842|101.16222609842|100.6700854761|100.66831573226|100.66831573226|100.18842086503|99.899301029414|99.899301029414|99.899301029414|99.899301029414|99.899301029414|99.899301029414|99.899301029414|99.899301029414|99.899301029414
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||-35.893092063527|-35.893092063527|-35.893092063527|-35.893092063527|-36.373333033635|-36.373333033635||-36.373333033635|-36.373333033635|-36.373333033635|-36.401480419453|-36.642199762459|-36.925222458437|34.461917811243|34.461917811243|34.461917811243|34.461917811243||34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243||34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.38157498131|34.112557623909|34.112557623909|34.112557623909|33.365341634801|33.266490586655|32.720658231727|31.776953088963|30.276615208745|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.974444934964|-32.224938998885|-32.285966694855|-32.285966694855|-32.285966694855|-32.750575198685|-32.750575198685|-32.835361098751|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525||-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.304117975893|-33.536654842846|-33.536654842846|-33.536654842846|-33.536654842846|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673||-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-34.248405610722|-34.475451746695|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.559114172||-34.658414466315|-34.658414466315|-34.855573262616|-34.855573262616|-35.037859799513|-35.500676130861|-35.65130718506|-35.96061757711|-36.685131853459||34.437422683129|34.437422683129|34.437422683129|34.437422683129||34.437422683129|34.437422683129|34.437422683129|34.437422683129|33.738096160237|33.614685442309|33.614685442309|33.614685442309|33.603819107855|33.172576294833|33.040939991481|33.040939991481|32.960488947241|32.862764844197|32.660291787538|32.593179371675|32.593179371675|32.593179371675|32.593179371675|32.593179371675|32.593179371675||32.593179371675|32.593179371675|32.593179371675|32.593179371675|32.593179371675|32.593179371675|32.593179371675|32.315770811894|32.315770811894|32.315770811894|32.315770811894|32.315770811894|31.416721868359|30.711358970892|30.502620002177|30.046523275802|-30.697131874594|-30.697131874594|-31.168200972381|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.617019029185|-31.647332663586|-31.685195318323|-31.685195318323|-31.685195318323|-31.685195318323|-31.685195318323|-32.077505499635|-32.386394295994|-32.569326597125|-32.910465376945|-32.910465376945|-33.187737934425|-33.309709011002|-33.678406628173|-33.678406628173|-33.768229917466|-33.913067822838|-33.913067822838|-33.913067822838|-34.356692637762|-34.366199410775||-34.366199410775|-34.366199410775|-34.366199410775|-34.366199410775|-34.366199410775|-34.366199410775|-34.366199410775|-34.656332983814|-34.762869532729|-35.102632398765|-35.195704428533|-35.990782808572|-36.585190745758|-36.935182366579|-36.935182366579|-36.935182366579|-37.025803232424|-37.503581630115|-38.345311706733|35.663212082114|35.663212082114|35.663212082114|35.663212082114|33.132554701923|33.132554701923|33.132554701923
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||216.96585268709|216.96585268709|216.96585268709|216.96585268709|216.96585268709|216.08828427734||216.08828427734|216.08828427734|216.08828427734|216.08828427734|216.08828427734|216.08828427734|216.08828427734|216.08828427734|215.90047348211|215.90047348211||214.93326280591|214.28227375828|214.28227375828|214.28227375828|214.28227375828|214.28227375828|214.28227375828|214.28227375828|214.28227375828|214.28227375828|212.05628277287|209.17475378762|207.87578934466|207.87578934466|207.87578934466|207.87578934466||207.87578934466|207.87578934466|206.43637786136|206.43637786136|206.43637786136|205.4731938599|205.21184424886|205.21184424886|205.21184424886|205.21184424886|205.21184424886|202.34881875282|202.34881875282|202.34881875282|202.34881875282|200.35423848106|198.62860655203|197.26122977352|195.94414644673|195.94414644673|195.94414644673|192.32759850647|192.32759850647|191.08816521064|187.90185199728|186.38593165068|186.38593165068|185.37936599153|184.50429669903|184.07527480177|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296||183.37634657296|183.36038630177|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-195.0495760019|-197.38974783766|-200.11116475913|-200.22379546534|-202.06749974891|-202.06749974891|-202.06749974891|-202.06749974891|-202.06749974891|190.52441487043|190.52441487043|190.47324376337|187.60583332106|185.06889235527|185.06889235527||185.06889235527|183.68376379047|181.79224385193|179.42977619305|179.42977619305|179.42977619305|179.42977619305|179.42977619305|176.01585833381|174.27976506623|174.27976506623|174.27976506623|174.27976506623|174.27976506623|174.12779213951|174.12779213951|172.88532571843|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856||-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.77830204192|-182.67255406052|-184.73728693492|-185.514208248|-188.06966996495||-188.84130419961|-189.45311757449|-190.15364759066|-190.15364759066||-190.15364759066|-190.15364759066|-190.77711738589|175.71958459064|175.71958459064|175.71958459064|175.71958459064|175.71958459064|175.61815466533|172.05211103901|170.51400924772|168.13012650679|168.13012650679|168.13012650679|168.13012650679|167.24503701429|167.24503701429|167.24503701429|167.24503701429|167.24503701429|167.00032968764||165.6003630983|163.67368883694|163.67368883694|163.29653917305|163.29653917305|163.29653917305|161.26920642845|157.69050704099|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-166.14919468093|-166.14919468093|-166.14919468093|-166.14919468093|-168.317438297|160.09564691522|160.09564691522|160.09564691522|160.09564691522|160.09564691522|160.09564691522|160.09564691522|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-168.10699226892|-170.30498496732|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218||-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-174.83722521322|-176.53025549272|-176.90805433436|-178.88325752863|-179.53361452563|-180.44565902762|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||16.815967921789|16.815967921789|-18.907362677277|-18.907362677277|-18.907362677277|-18.907362677277||-18.907362677277|-18.949270276693|-19.969744236897|-20.493141236657|-20.493141236657|-20.517890489094|-20.517890489094|-20.736456356209|-20.736456356209|-20.736456356209||-20.736456356209|-20.736456356209|-20.736456356209|-20.97245159167|-21.808829660989|-21.808829660989|-22.948144245785|-24.199048678788|20.835723637249|20.835723637249|20.835723637249|20.835723637249|19.585094079603|19.481511861102|19.481511861102|19.481511861102||19.481511861102|19.481511861102|19.481511861102|19.481511861102|19.481511861102|19.481511861102|19.481511861102|19.481511861102|19.481511861102|18.118902928317|17.579336120778|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.272963891389|-19.638997402868|-19.638997402868|-19.638997402868|-19.774487289656|-19.774487289656|-19.774487289656|-20.237714326899|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-21.117347609491|-22.102629545523||-22.102629545523|-22.102629545523|-22.102629545523|-22.590129037283|-22.590129037283|-22.590129037283|-22.590129037283|-22.590129037283|-22.743532546783|-23.435258954128|-23.784183526639|-23.784183526639|-23.784183526639|-23.784183526639|-23.784183526639|-24.577148040802|-30.046831008098|26.071541941499|26.071541941499|26.071541941499|26.071541941499|26.071541941499|26.071541941499|26.060567303659|26.060567303659|26.060567303659|26.060567303659|26.060567303659||26.060567303659|26.060567303659|26.060567303659|26.060567303659|26.060567303659|24.834520150293|23.69224442494|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.452577505832|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.53538075431|-27.351107289877||-27.484045772514|-27.484045772514|-27.484045772514|-28.046716880755|-28.603727099931|-28.603727099931|-28.603727099931|24.481206633145|24.481206633145||24.481206633145|24.481206633145|24.481206633145|24.481206633145||23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.693675546853|22.415750959414|20.174028161386|18.544087042654|18.298096672522|18.077774277249||17.965304311689|17.913586723701|17.913586723701|17.913586723701|17.709612955154|17.709612955154|16.874571179352|16.443873792194|16.443873792194|16.443873792194|16.443873792194|16.443873792194|16.443873792194|16.147081910794|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|15.422836400019|15.024818103564|14.268130480197|13.638478052779|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.602525149998|-18.268361262941|-19.065749333424|-19.065749333424|-19.065749333424|-19.595277863656|-19.999293717232|-19.999293717232|-20.307152617231|-20.307152617231|-20.633494344984|-20.633494344984|-20.633494344984|-20.633494344984|-20.633494344984|-20.633494344984|-20.647426690058|-20.647426690058|-20.647426690058|-20.647426690058|-20.647426690058|-20.647426690058||-20.647426690058|-20.647426690058|-20.647426690058|-20.647426690058|-20.768807929308|-20.852564009859|-20.852848115712|-21.448721213638|18.748895938029|18.748895938029|18.748895938029|18.748895938029|18.748895938029|18.254606890271|18.110718670201|18.110718670201|18.110718670201|18.110718670201|18.110718670201|18.110718670201|18.110718670201|17.727981731089|17.727981731089|17.727981731089|17.727981731089|17.682353433748
00724|48413|/equities/commscope-hlding|R1000GROWTH||1.1640806613204|-1.4424770005002|-1.4424770005002|-1.4424770005002|-1.4424770005002|-1.4424770005002||-1.4963633426312|-1.5212370629976|-1.5513197765851|-1.5513197765851|-1.5513197765851|-1.5581330774122|-1.5951478280286|-1.6367089644514|-1.6367089644514|-1.6367089644514||-1.6367089644514|-1.655509950435|-1.7625110830596|1.3175960999225|1.3175960999225|1.3175960999225|1.3175960999225|1.3175960999225|1.3175960999225|1.2209401441387|1.1610446387719|1.1156051351175|1.0777168487559|0.96241876538709|0.942799840615|0.942799840615||0.942799840615|0.942799840615|0.942799840615|0.942799840615|0.942799840615|0.84394430258296|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.2404392081709|-1.2404392081709|-1.2404392081709|-1.2446890626879|-1.2446890626879|-1.2446890626879|-1.2446890626879|-1.2446890626879|-1.2781934080887|-1.3031887814793|-1.3031887814793|-1.3402098268704|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617||1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|0.92706511496568|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.6964216615186|-1.8938017912955|-2.3212130358967|-2.3212130358967|-2.3212130358967|-2.3294033663309|-2.3387815109929|-2.4275349899619|-2.5533722158372||-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5847767090814|-2.5847767090814|-2.5847767090814|-2.6975296576836|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.8051541486371|-2.8124742187822|-2.8124742187822|2.3460525720068||2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068||2.3460525720068|2.3033918107823|2.283490998356|2.1844343287066||2.1379825122175|2.0044250628482|1.9781701492715|1.9781701492715|1.9781701492715|1.9781701492715|1.9781701492715|1.6429223404381|1.5899137905409|1.5179597394522|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763||-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0534867988532|-2.2612799691204|-2.2612799691204|-2.2847555331658|-2.3082023091293|-2.3082023091293|-2.3082023091293|-2.3082023091293|-2.3162191915486|-2.514554611839|-2.9144418084244|-2.9144418084244|-2.9144418084244|-2.9144418084244|-2.9144418084244|-2.9304908606322|-3.0451675358648|-3.0759194496864|-3.1587994235085|-3.1628328183544|-3.1964808414658|-3.3260897343114|-3.3267828346848|-3.3267828346848|-3.3267828346848|-3.3267828346848|-3.4730920131074|-3.6727057977112|-3.6727057977112|-3.6727057977112|-3.6727057977112|-3.6727057977112|-3.6792619408934|-3.783541037172|-3.8403789749078|-3.8846655306909|-3.8846655306909|-4.009072667768|-4.0506362455978|-4.1018179939735|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286||-4.1031710358286|-4.1031710358286|-4.1159519187491|-4.1159519187491|-4.123279901774|-4.1494775838667|-4.2260861603213|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3514169130976|-4.5976855130389|-5.3352115520056|-5.3439906844625|-5.3538157391854|-5.3538157391854
00725|1164707|/equities/curevac-bv|R1000GROWTH||-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-4.183665323951|-4.2639717501079||-4.2639717501079|-4.2639717501079|-4.3074354367093|-4.3074354367093|-4.332150480994|-4.3369381629755|-4.3369381629755|-4.3369381629755|-4.3369381629755|-4.4150425420127||-4.5069306146129|-4.7229452277802|-4.9604945078583|3.7071268277158|3.7071268277158|3.7071268277158|3.7071268277158|3.7071268277158|3.7071268277158|3.1801409143861|3.1268230697243|3.1203590124546|3.0303629126303|3.0303629126303|3.0303629126303|3.0303629126303||3.0303629126303|3.0303629126303|2.9804991602868|2.9804991602868|2.9804991602868|2.9804991602868|2.7711100975639|2.6467444675903|2.5394273088752|2.4123914557893|2.4120846865936|2.4120846865936|2.4120846865936|2.4120846865936|2.4120846865936|2.4120846865936|-2.8876077463883|-2.8876077463883|-2.8876077463883|-2.8876077463883|-2.8876077463883|-2.8981751789271|-2.9331728205904|-2.9331728205904|-2.9331728205904|-2.9331728205904|-3.0213031488242|-3.1673360024929|-3.1673360024929|-3.2931510910988|-3.3735011535221|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4478272087964||-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.5675858929855|-3.70453983712|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7559040640168|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.8658276341144|-3.9392529485164|-3.9513921999863||-3.9621024820463|-3.9843240148806|-3.9843240148806|-4.0081378361675|-4.0514309826927|-4.0586455733066|-4.083577164371|-4.083577164371|-4.083577164371|-4.083577164371|-4.1561968418837|-4.2468854821259|-4.3464683247602|-4.3464683247602|-4.3464683247602|-4.3507980718652|-4.3846808391341|-4.3846808391341|-4.3846808391341|-4.3846808391341|-4.3846808391341|-4.5199230862468|-4.5435256773465|-4.5928061730589||-4.5948841227089|-4.5948841227089|-4.7845936100786|-4.9689927543871|-5.1414088105352|-5.1473566395745|-5.1473566395745|-5.1626184100029|-5.2965486631125||-5.2965486631125|-5.3599580710766|-5.3599580710766|-5.3599580710766||-5.467731257902|-5.5097013674691|-5.6037436530564|-5.6037436530564|5.20821770062|5.20821770062|-5.9155953329048|-5.9155953329048|-5.9439949107657|-5.9822166046048|-6.1290705411742|-6.1290705411742|-6.1290705411742|-6.1290705411742|-6.1290705411742|-6.1290705411742|-6.1290705411742|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528||-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.1353940505528|-6.2826601420005|-6.2915598549345|-6.2915598549345|-6.2915598549345|-6.2915598549345|-6.2915598549345|-6.4184000666383|-6.6691889426712|-6.8287654079335|-6.9275171400593|-6.9950191049097|-7.2066659693716|-7.3401621188055|-7.3924022609802|-7.4054467871026|-7.4958603826368|-7.4958603826368|-7.6656782325996|-7.741309158989|-7.9885617018021|-7.9885617018021|-7.9885617018021|-8.2717353503215|-8.4580565183504|-8.4580565183504|-8.4580565183504|-8.4580565183504|-8.8522849578707|-8.9530943785606|-8.9717715486882|-9.2168165706556|-9.2168165706556|-9.290351976174|-9.4580576830637|-9.8627313434561|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511||-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-9.8722665436511|-10.1235630388|-10.167123728611|-10.167123728611|-10.167123728611|-10.167123728611|-10.167123728611|-10.167123728611
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||1.8202046989979|-2.1311368489044|-2.1311368489044|-2.1311368489044|-2.1311368489044|-2.1311368489044||-2.1529466936344|-2.1529466936344|-2.16207005572|-2.16207005572|-2.16207005572|-2.16207005572|-2.1820222889017|-2.2610151346611|-2.2610151346611|-2.303072458736||-2.3973027006696|-2.4270030145193|-2.4509446959292|-2.4509446959292|-2.4509446959292|-2.4509446959292|-2.4966051292193|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831||-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5270400285124|-2.5270400285124|-2.5739026081904|-2.5739026081904|-2.5739026081904|-2.6395439542839|-2.6395439542839|-2.6395439542839|-2.6492154109819|-2.7047674448706|-2.7047674448706|-2.7047674448706|-2.8505749604677|-2.9211944100564|-3.0218826794299|-3.0876474141713|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152||-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.3588907209578|-3.5432602701293|-3.5432602701293|-3.5601714861724|-3.5601714861724|-3.5601714861724|-3.5601714861724|-3.5601714861724|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679||-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9375769701866|-3.9375769701866|-4.1850855314365||-4.4269882719741|-4.4269882719741|-4.587486986874|-4.7152670046245|-4.7152670046245|-4.7152670046245|3.7895376265043|3.7895376265043|3.7895376265043||3.7895376265043|3.7895376265043|3.7895376265043|3.6927388611178||3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178|2.8985099596823|2.7982894679108|2.7982894679108|2.7982894679108|2.7604808729126|2.7604808729126|2.7060872852598|2.7060872852598|2.4835697551207|2.4835697551207|2.4835697551207|2.1753552908849|2.1144780974864|1.9683645413186||1.9325063680296|1.9325063680296|1.9325063680296|1.8283403024282|1.8282906019645|1.8282906019645|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.4408734243447|-2.5827705111034|-2.6258561043747|-2.6589271424738|-2.6589271424738|-2.6888079906534|-2.7473555260027|-2.7473555260027|-2.8298395003571|-2.9520439533938|-3.0289376343344|-3.0856807060876|-3.1015340694496|-3.1429738338254|-3.1429738338254|-3.1429738338254|-3.1429738338254|-3.1429738338254|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2517910813357|-3.2585678602883|-3.4228532739953|-3.5045590608734|-3.8920483007129|-3.8920483007129|-3.9806092595719|-4.1017881472533|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301||-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1471794404301|-4.1551993994485|-4.3052215607707|-4.4413573909407|-4.5565081358624|-4.5916757186996|-4.6213563239958|-4.8085632412995|-4.8085632412995|-4.8147577613182|-4.8147577613182|-5.3002642889361|4.0765440888719|4.0765440888719|4.0765440888719|3.9006045601452|3.7815019857576
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||13.139529736153|13.000033148253|12.771800257204|12.771800257204|12.334500128955|11.687211203278||-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822|-13.15729641822||-13.15729641822|-13.325884500114|-13.486463388303|-13.486463388303|-13.486463388303|-13.486463388303|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636||12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.385658931324|12.20573239811|11.914175904922|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.14601583148|-13.209918828017|-13.209918828017|-13.209918828017|-13.254354153747|-13.377615675523|-13.452450197982|-13.452450197982|-13.452450197982|-13.452450197982|-13.452450197982|-13.511460616656|-13.511460616656|-13.511460616656|-13.600210434048||-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-14.498567481669|-15.855052701524|-15.855052701524|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786||-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.108483461179|-16.562204100068||-17.115226243795|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935||15.842129216935|15.842129216935|15.842129216935|15.5840324675||15.283092423165|15.202324571305|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158||15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.087764432158|15.082917810621|15.082917810621|14.83824298243|-16.609642673673|-16.609642673673|-16.609642673673|-16.609642673673|-16.609642673673|-16.609642673673|-16.609642673673|-17.047936096392|-17.147151247884|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.21045339081|-17.312609009978|-17.31434504747|-17.485803416036|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.605072396646|-17.822293274546|-18.03517207705|-18.03517207705|-18.161834606452|-18.249033120585|-18.249033120585|-18.64463334979|-18.939512637381|17.726819633111||17.726819633111|17.557003999932|17.342933576618|17.318735247756|17.154861271277|17.144962525533|17.144962525533|17.007217221973|16.984509156278|16.854376870318|16.6908419823|16.6908419823|16.634397318556|16.578793870317|16.578793870317|16.449162320163|16.449162320163|16.449162320163|16.328380721439|16.325032174178|16.212607952829|15.616057313884|15.616057313884|15.616057313884|15.616057313884|15.616057313884
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||-15.49115687376|-15.49115687376|-15.49115687376|-15.49115687376|-15.49115687376|-15.49115687376||-15.49115687376|-15.49115687376|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.624454276192||-16.069571513189|-16.752857122436|-16.821452363349|-17.31972533687|-17.63676530324|-17.63676530324|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487||-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00719886681|-18.541332625245|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.35247803365|-18.870815243594|-18.870815243594|-18.870815243594|-18.99038500849|-18.99038500849||-18.99038500849|-18.99038500849|-18.99038500849|-19.270982372138|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.249140210523|16.786267540603|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744||16.398535074744|16.237261045811|15.637910384206|15.637910384206|15.637910384206|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.78675707856||-17.91704469305|-17.91704469305|-18.184771279292|-18.271775811904|-18.271775811904|-18.271775811904|-18.271775811904|-18.541622896982|16.425416245908||16.425416245908|16.425416245908|16.425416245908|16.251295053131||15.87310479655|15.588429138523|15.588429138523|15.588429138523|15.358304206377|15.221203699825|15.221203699825|14.68902826986|14.68902826986|14.564498590995|14.546491384031|14.099635070697|13.682927919908|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065||13.296866742937|13.070622440435|13.070622440435|12.986550148101|12.986550148101|12.986550148101|12.235055614149|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.620372767374|-13.620372767374|-13.723747195055|-14.123052373252|-14.485969506725|-14.661505253502|-14.661505253502|-15.077753688313|-15.077753688313|-15.224725830795|-15.255858394837|-15.255858394837|-15.255858394837|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.47080722995|-15.47080722995|-15.47080722995|-15.47080722995|-15.47080722995|-15.504785603366|-15.564206461202|-15.671845182396|-15.671845182396|-15.671845182396|-15.671845182396|-15.70899463651|-15.988883452917|-16.188436067281|-16.188436067281|-16.232151177391|-16.523501399341|-16.793057180315|-16.852841616637|-17.32371303877|-17.759125522339||-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-18.305191562773|-18.536323121523|-18.909526033903|-19.278410051287|-19.278410051287|-19.278410051287|-19.278410051287|-19.278410051287|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.292500407519
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||16.276648767901|16.16794306273|15.770651596165|15.770651596165|15.770651596165|15.655064109638||15.655064109638|15.455627763354|15.020697209662|14.725773967445|-16.2877305727|-16.2877305727|-16.2877305727|-16.2877305727|-16.2877305727|-16.402478136486||-16.716498742416|-16.716498742416|-16.716498742416|-16.716498742416|-16.716498742416|-16.716498742416|-16.914998992632|-17.118331997869|-17.287035881676|-17.326706607251|-17.478563051652|-17.760626030444|-17.865772141938|-17.865772141938|-18.436413753833|-18.59212609221||-18.715695073091|-19.425773384266|-19.834192119365|-20.087435760239|-20.436969760609|-20.436969760609|-20.436969760609|-20.436969760609|-20.633855929588|19.370678008816|19.370678008816|19.370678008816|19.370678008816|19.370678008816|19.021031235348|18.500312538821|18.305353716433|18.033414817982|17.992457974023|17.992457974023|17.91161919972|17.892677747427|17.892677747427|17.789641021819|17.415157237683|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.284691990664|-19.284691990664|-19.300214543663|-19.354241718169||-19.354241718169|-19.354241718169|-19.354241718169|-19.406380297206|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.779424359619|-20.129359963006|-20.410744616793|-20.705190349271|-20.705190349271|18.594529295807|18.594529295807|18.594529295807|18.594529295807|18.594529295807|18.594529295807||18.594529295807|18.585237461742|18.585237461742|18.585237461742|18.585237461742|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|17.99493418698|17.99493418698|17.99493418698|17.99493418698|17.658816772087|17.04772663157|17.04772663157|17.04772663157|17.04772663157||17.04772663157|17.04772663157|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683||16.576624097683|16.576624097683|16.576624097683|16.576624097683||16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.552516714575|15.723704859019|15.723704859019|15.723704859019|15.723704859019|15.723704859019|15.723704859019|15.723704859019|15.723704859019|15.587173117309|15.587173117309|15.587173117309|15.587173117309|15.587173117309|15.587173117309||15.587173117309|15.587173117309|15.587173117309|15.402970566914|15.320766749409|15.320766749409|15.289184162381|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.115400165837|-17.156991221948|-17.156991221948|-17.156991221948|-17.156991221948|-17.612190102955|-17.612190102955|-17.612190102955|-17.612190102955|-17.612190102955|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-17.791156134385|-18.097395721827|-18.26432833821|-18.319548025732|-18.336342483764|-18.505433228996|-18.505433228996||-18.505433228996|-18.505433228996|-18.505433228996|-18.505433228996|-18.509948616885|-18.509948616885|-18.511355836773|-18.511355836773|-18.600951256116|-19.041056807129|-19.218952478401|-19.639392125862|-19.969324681778|-20.074528055742|-20.168729171934|-20.168729171934|-20.168729171934|-20.426365598244|-21.607628116124|-22.087364471746|-22.503967683493|-22.503967683493|-22.782113168708|20.503993715825|20.503993715825|20.503993715825
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||-549.38120311938|-549.38120311938|-549.38120311938|-554.77803086398|-557.09113618133|-559.03842896614||-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614|-559.03842896614||-560.65577325991|-561.64680003152|-561.64680003152|-563.40867931563|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-564.15317584508|-573.54302863538||-579.73388205037|-580.90155527841|-582.96672781586|-585.61638173659|-589.68124378609|-592.23348308589|-595.14719895286|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-601.47987410285|-606.69037591972|-606.69037591972|-606.69037591972|-611.04877855555|-619.10531194757|-625.57161927182|-625.57161927182|-625.57161927182|-625.57161927182|-626.15213081526|-632.46291512568|-637.99879973817|-639.75501881617|-639.75501881617|-642.00390138645|-646.50590687057|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218||621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|618.95859807066|616.49511859739|615.60900357392|614.32391117046|613.39711918245|610.96104430611|610.96104430611|610.96104430611|602.19452920948|599.24839732383|599.24839732383|599.24839732383|599.24839732383|599.24839732383|-604.20818288304|-604.20818288304|-604.20818288304|-604.20818288304|-604.20818288304|-604.20818288304||-604.20818288304|-604.20818288304|-604.20818288304|-606.5510062904|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|570.25040828697|565.46917041722|565.46917041722|563.96818292343||-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-595.21397739545|572.18078855801|572.18078855801||572.18078855801|572.18078855801|572.18078855801|572.18078855801||568.90254989518|563.11674650085|563.11674650085|561.40639747925|557.74006869352|557.74006869352|557.74006869352|557.74006869352|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163||557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|553.80964166795|550.38156935545|548.78583321938|546.97120778174|546.91020496256|546.26581136791|543.62756031981|540.89616551919|529.40854057254|524.29146990292|524.29146990292|519.99080694509|499.47812438885|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-522.44117236613|-523.92684719826|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409||-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-526.99919818033|-526.99919818033|-531.73521511411|-535.00580101383|-540.50200526331|-541.59623170373|-541.59623170373|-541.59623170373|-541.59623170373|-541.59623170373|-544.32110834648|-548.27422072036|-548.27422072036|-553.00966947988|-557.27795917143|-558.36217807785|-558.95964393633|-559.85794510097
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||152.13391143514|145.71546291459|140.36328595599|139.4480956762|139.4256616929|138.21538477214||138.21538477214|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714||137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714||137.67645040714|137.67645040714|137.67645040714|136.14883683747|134.17948694832|130.59194788013|127.48997999865|125.38412455225|125.38412455225|119.18958938016|110.33020705529|106.94910006334|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-117.55132101009|-117.61480414017|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-120.8306862575|-120.8306862575|-121.77978363518|-121.77978363518||-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-123.36503135368|-123.71948233362|-126.04497603041|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.81439307244|-131.97377165723|-133.08596631076|-134.01118237207|-134.31212739624|-135.26900704345|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653||-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-138.44561215579||-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.38603146625|129.63797715886|129.63797715886||129.63797715886|129.63797715886|129.1936386292|127.55055917025||125.80728396575|123.4584030487|123.27190106831|123.27190106831|123.27190106831|123.27190106831|122.32844981575|114.63050354216|111.00777740714|108.64577606869|108.64577606869|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103||-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.41744462797|-122.6227154395|-123.64533714102|-123.64533714102|-123.64533714102|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-128.22344538663|-129.62994328576|-130.71493764539|-131.21460941787|-132.10063455895|-132.54145512638|-132.54145512638|-132.54145512638|-132.54145512638|-135.02392922571|-140.96880935222|-141.38484869511|-141.38484869511|-142.34793292716|-143.77664239356|-150.1340210962|-152.34332973833|-152.34332973833|-152.34332973833|-152.34332973833|-152.34332973833|-154.01425862174|-156.81592225875|-159.24302217525|-160.58557894011|-165.96842619865|-168.03657581507|-172.48786557713|-174.88933836305|-174.88933836305|-174.88933836305|160.41684926705|160.41684926705|160.41684926705|160.41684926705|160.41684926705|159.06151757069||159.06151757069|157.31436013986|152.80150868947|151.33886668778|151.33886668778|147.26934674158|-168.26591592051|-168.26591592051|-168.26591592051|-170.17360560134|-170.17360560134|-170.17360560134|-172.81790104657|-176.23599858582|-177.88722488946|-178.90968865892|-182.01965936639|-182.01965936639|-183.01550286587|-184.5752605153|-186.2904565718|-186.2904565718|171.47614537489|171.47614537489|171.47614537489|171.47614537489
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||25.431670357584|-27.130307718397|-27.130307718397|-27.130307718397|-27.216730378603|-27.340533228422||-27.47794223188|-27.47794223188|-27.950213913108|-28.297177684632|-28.297177684632|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801||26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801||26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.437236744708|-28.820810498288|-28.820810498288|-28.820810498288|-28.829790103756|-28.859057621159|-28.859057621159|-28.859057621159|-28.888119172165|-29.11653513858|-29.11653513858|27.476628847202|27.476628847202|27.476628847202|27.476628847202|27.476628847202|27.454371971978|27.454371971978|27.454371971978|27.454371971978|27.454371971978|27.454371971978||27.454371971978|27.31152359103|27.033359910104|26.796511863176|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|25.902539148533|25.743376191682|25.430140954726|24.804600166472|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|23.565554419462|-25.926884554819||-26.151545285137|-26.151545285137|-26.151545285137|-26.225462547473|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113||24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.450746779042|23.936664003352|23.665737039756|23.541374717499|23.522359885933||23.465399784249|23.409333805687|23.38037141655|23.241245946333||23.144117047439|22.979670839116|22.979670839116|22.912649610093|22.895677138163|22.895677138163|22.895677138163|22.073250903753|22.073250903753|22.073250903753|22.073250903753|21.742501406832|21.711944850466|21.705641809537|21.705641809537|21.487778227497|21.487778227497|21.487778227497|21.487778227497|21.487778227497|21.487778227497||21.303364057198|21.186516305754|20.945624015063|20.945624015063|20.945624015063|20.922916886244|20.583511435879|20.583511435879|20.583511435879|20.583511435879|20.583511435879|20.583511435879|20.583511435879|20.583511435879|20.207512842165|-21.836686647392|-21.836686647392|-21.836686647392|-21.836686647392|-21.836686647392|-21.836686647392|-21.836686647392|-21.8540964529|-22.315209415576|-22.315209415576|-22.315209415576|-22.315209415576|-22.315209415576|-22.315209415576|-22.443287773288|-22.63414742494|-22.63414742494|-22.63414742494|-22.63414742494|-22.947941218751|-23.010822262462|-23.010822262462|-23.330358043971|22.089054890563|22.089054890563|22.089054890563|22.089054890563|22.089054890563|22.089054890563|22.089054890563|22.089054890563|22.089054890563|22.027597652161|22.027597652161|21.569831250204|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991||-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-22.815418288991|-23.223242280533|-23.427490761601|-23.64026774601|-23.900297792266|-23.999332171358|-24.444646232302|-24.647094323526|-24.647094323526|-24.658715859928|-24.992974938731|-24.992974938731|-24.992974938731|-25.18136076329|-25.231789847191|-25.347097380856|-25.347097380856
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||185.06732003726|181.60952565447|178.7647471668|178.69911266562|178.69911266562|178.69911266562||178.69911266562|178.69911266562|178.69911266562|178.69911266562|178.69911266562|178.69911266562|178.69911266562|178.69911266562|177.40289472205|174.46099274536||172.20526751302|169.46668687157|-180.80954412637|-180.80954412637|-180.80954412637|-180.80954412637|-180.80954412637|-183.06347628896|-184.91163943945|-186.22015130452|-186.63349382007|-188.16916658176|-188.93103556884|-188.93103556884|-190.56392325575|-195.23698321151||-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411||184.60706806411|184.19784906429|181.86677019378|179.60362754685|178.17959399601|178.17317254784|178.17317254784|178.17317254784|178.17317254784|178.17317254784|178.17317254784|178.17317254784|177.29977735345|177.29977735345|177.29977735345|176.70670078931|176.14577811226|176.09583139989|176.09583139989|174.86638107532|174.86638107532|172.7815007368|172.7815007368|171.08110609753|168.73439176986|168.73439176986|168.73439176986|168.73439176986||168.73439176986|168.73439176986|168.73439176986|168.73439176986|168.73439176986|166.61490799|163.74739769885|162.01044388821|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-171.25933053877||-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-173.86813924474|-174.63441063302|-174.63441063302||-174.63441063302|-174.63441063302|-174.63441063302|-174.63441063302||-174.63441063302|-174.63441063302|-175.29602110537|-177.31810711824|-177.31810711824|-177.47623474292|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|165.35832519403|163.56481255282|159.69908320892|159.01179265053|159.01179265053|159.01179265053||159.01179265053|159.01179265053|159.01179265053|158.72310372492|157.40067843487|157.26852098096|155.4166970318|151.93632603413|151.31563844423|151.2364244308|151.2364244308|151.2364244308|151.18771365124|151.18771365124|148.58145040718|148.58145040718|148.58145040718|148.58145040718|148.58145040718|148.58145040718|146.90172549583|-157.41103986791|-158.18893871364|-159.55104298125|-160.70725678879|-162.2834479345|-162.2834479345|-162.2834479345|-162.2834479345|-163.19883039407|-163.82995049132|-163.82995049132|-163.82995049132|-164.04570741655|-164.04570741655|-164.04570741655|-164.04570741655|-165.59412097933|-168.379023446|-168.96485525168|-168.96485525168|-171.14928018823|-173.37225895209|-174.69556278965|-175.45729917709|-178.33699389766|-179.99277296409|-182.09653317486|-182.09653317486|-182.09653317486|-182.09653317486|-182.65756711885|-182.65756711885|-183.46786106874|-185.12261951024|-185.30830555947|-185.30830555947||175.91028707531|174.1697637561|172.85362731119|171.87164380987|171.87164380987|170.68960314812|169.44400163295|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|164.4589103478|164.4589103478|164.4589103478
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||-6.6980762084641|-6.6980762084641|-6.6980762084641|-7.0259180422533|5.8345465973738|5.8345465973738||5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738||5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.6038088927875|5.6038088927875|5.6038088927875|5.5422878144196|5.3169365324368|5.2131560424952|5.2131560424952|5.0465622323517|4.8823349372519|4.8823349372519|4.8823349372519||4.6259274897722|4.599601988163|4.599601988163|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-6.0263637963093|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764||4.6764550612855|-5.8694737851689|-5.8694737851689|-5.8694737851689|-6.3355265127365|-6.4051327301445|-6.4051327301445|-6.4051327301445|-6.4051327301445|-6.4051327301445|-6.4115363572905|-6.8511515695596|-7.1228907460134|-7.2729569189724|-7.2729569189724|-7.2729569189724|-7.2777298548682|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977||5.8093087596977|5.7992319711142|5.6052576577325|5.6030649211254|5.6030649211254|-7.2856802750914|-7.2856802750914|-7.2856802750914|-7.2856802750914|-7.4132561473149|-7.4597888734303|-7.4597888734303|-7.4597888734303|-7.5719874993919|-7.6708696303498|-7.728666219196|-8.0710178846356|-8.6172420442365|-8.6458233271438|-8.6458233271438|-8.851470381507|-9.2116670680142|-9.6455189201673|-9.7536322246482||-10.209035940798|-10.596150949964|-10.962667760329|-11.073405870789|-11.073405870789|-11.073405870789|11.334962894782|11.334962894782|11.334962894782||11.334962894782|11.334962894782|11.334962894782|11.334962894782||11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.040653708097|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-13.393493423796|-13.83165948693|-13.911588692469|-13.911588692469||-13.911588692469|-13.911588692469|-14.439076804837|-14.439076804837|-14.439076804837|-14.439076804837|-14.439076804837|-14.439076804837|-15.084529611491|-15.819477157485|-17.000529903716|-17.309755425261|-17.342908959093|-17.342908959093|-19.491009929117|-19.523399911916|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|16.89029195724|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926||-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.403454907131|-19.668837264061|-19.807041913139|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|17.596733143718|16.931110044857|16.931110044857|16.931110044857|16.931110044857|16.931110044857
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||-76.681484518118|-76.681484518118|-76.681484518118|-76.681484518118|-76.681484518118|-76.681484518118||-77.871213171299|-77.871213171299|-79.063020094032|-80.515992650053|-81.343069192062|-81.810799843675|-81.810799843675|-81.810799843675|-81.810799843675|-81.810799843675||-81.932554941052|-82.32783712797|-82.691486511546|-84.091648695555|-84.871281753742|-85.336423594381|81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.744948106401||81.744948106401|81.744948106401|81.744948106401|81.744948106401|81.29160807463|81.189288275468|80.795872945507|80.686525630641|80.405586136368|79.765649465485|79.572926054967|79.572926054967|78.802139823715|78.744046706933|78.298311899939|78.298311899939|78.298311899939|78.298311899939|78.298311899939|76.493675972399|75.646861157347|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668||-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668||-79.495658623668|-81.219342694782|-81.986217801332|-82.96412989007|-84.126144860833|-84.126144860833|-84.148373437147|-84.148373437147|-84.148373437147|-92.933469163291|-93.446907214447|-93.955053914422|-93.955053914422|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057||88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057||88.606514668057|88.606514668057|87.955573531863|87.290915459259||87.08157027415|86.614532649413|86.614532649413|86.486701740043|86.165274982122|86.165274982122|86.165274982122|83.577657942457|83.577657942457|83.577657942457|83.099062023872|82.988959906624|82.341512011629|82.341512011629|82.341512011629|81.38446013038|79.709953801551|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813||-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-86.380708997385|-87.483418250362|-87.483418250362|-87.483418250362|-87.483418250362|-87.483418250362|-88.829350763206|-89.124553824164|-89.124553824164|-89.124553824164|-90.285063585416|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-92.192364354507|-93.569850757802|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.586517536202|-94.586517536202|-95.07419905349|89.266435721661|89.266435721661||89.266435721661|88.112988051601|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.510508045994|-92.510508045994|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.702970249749|-45.702970249749||-45.81150588589|-45.81150588589|-45.945206185333|-45.945206185333|-45.945206185333|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777||-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.640633144459|-47.552368524428|-47.664300683203|-47.666596435076|-47.666596435076|-47.666596435076|-47.666596435076|-47.666596435076|-47.988718905455|-48.618021133218||-49.317712157197|-49.317712157197|-50.436347053257|-50.531495462753|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.722861741415|-50.814678358758|-50.814678358758|-50.814678358758|-51.095752689269|-51.672224438883|-51.757290325901|-51.757290325901|-51.958600850394|-52.517890342397|-52.720667549027|-52.720667549027|-52.857506332212|-52.857506332212|-52.857506332212|-52.857506332212|-53.505006535642|-53.764823630775|-54.27908933129|-54.27908933129|-54.978988832523|-55.183194612635|-55.183194612635|-55.20613461056|-55.20613461056|-55.20613461056|-55.268172382244||-55.268172382244|-55.268172382244|-55.268172382244|-55.268172382244|-56.061860109842|-57.079849059357|-57.228586204597|-57.395651931838|-58.354613325415|-58.818409837415|-59.299434782322|-59.68881599247|-60.142571044626|-60.153020594667|-60.153020594667|-60.571815141129|-60.571815141129|57.57999437817|57.525149011701|57.107945601245|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.221572228266||-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.582890379822|-59.582890379822|-59.618766003622|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-62.269865966447|58.650704939489|58.420781858899|58.224424517926|58.224424517926|58.224424517926|58.224424517926|58.224424517926|58.224424517926||57.493035368246|57.493035368246|57.493035368246|57.493035368246|57.493035368246|57.493035368246|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.080182312765|55.079089746252|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-59.492075539409|-60.484571620186|-60.484571620186|-60.484571620186|-60.610079840775|-61.201478830041|-61.527872809035|-61.527872809035|-61.527872809035|-61.527872809035|-61.527872809035|-62.770160631187|-64.017911226492|-65.018233492353|-66.206925924596|-67.290475589232|-68.245865776455|-68.245865776455|-68.680132285661|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.86558761764|-70.740937471433||-70.740937471433|-70.740937471433|-70.740937471433|-71.074868851822|-71.074868851822|-71.074868851822|-71.074868851822|-71.074868851822|-71.074868851822|-71.365965611318|-71.643849645036|-72.122615480839|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.427006864426|69.427006864426|69.213338586884
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||187.75420280672|185.10633824905|185.06757916716|185.06757916716|185.06757916716|184.54317565351||184.54317565351|183.76491647726|179.74556648984|179.74556648984|179.74556648984|-189.30233603456|-189.30233603456|-189.30233603456|-189.30233603456|-189.30233603456||-189.30233603456|-189.72652095015|-189.72652095015|182.74380804112|182.74380804112|182.74380804112|182.74380804112|182.74380804112|182.74380804112|182.74380804112|180.85617750012|180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.76394370234||180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.56186493051|180.56186493051|180.56186493051|180.56186493051|180.56186493051|180.56186493051|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|178.87726355117|178.64069422013|-186.34488576628|-186.34488576628|-186.34488576628|-186.34488576628|-186.34488576628|-187.49792367858|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884||-187.63650433884|-187.63650433884|-187.63650433884|-188.32389659204|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.39113503129|181.39113503129|181.39113503129||181.39113503129|181.39113503129|181.2601071736|181.2601071736|181.2601071736|181.2601071736|181.2601071736|181.2601071736|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|178.88432152784|178.74813665854|176.74985125609|176.74985125609|174.60024084428||174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428||174.55753446925|174.55753446925|173.66892715414|172.22721286306||171.36128442032|170.70896170178|170.70896170178|170.70896170178|168.9769213204|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896||-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-177.42579165268|-178.97820590125|-180.07011162558|-182.68246520138|-182.95662077904|170.88764413649|170.88764413649|170.88764413649|170.88764413649|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|168.86149386449|167.99696684793|167.99696684793|167.99696684793|-179.46680689529|-179.46680689529|-179.46680689529|-179.46680689529|-180.63311863691|-183.55942472651|-187.56755165738||-189.90321480261|-189.90321480261|-189.90321480261|-189.90321480261|-189.90321480261|-189.90321480261|-190.41413091538|-192.94948151521|-192.94948151521|-194.8174848867|-198.90886585718|-207.34402267144|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|194.4929419188
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||-975.93626131914|-975.93626131914|-983.33527326476|-1013.7808295498|-1013.7808295498|-1013.7808295498||-1025.2887913339|-1025.2887913339|-1036.0730833072|-1050.9529617424|-1050.9529617424|-1050.9529617424|-1050.9529617424|-1052.6810009003|-1052.6810009003|-1072.5038905673||-1089.6926502181|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1012.0490930222|1003.6890356804|1003.6890356804|1002.0711439743|984.96627623663||947.45580172125|839.37372540968|838.66222067843|838.66222067843|833.10302216223|832.65064745876|832.65064745876|832.65064745876|803.63236544897|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-877.19747118236|-890.07182446823|-890.07182446823|-890.07182446823|-899.39007885497|-899.39007885497|-901.41552560763|-901.41552560763|-949.81043304819|-954.88245458243|-954.88245458243|-963.80779717217|878.84860904937|878.84860904937|878.84860904937||878.84860904937|873.13389668424|873.13389668424|873.13389668424|873.13389668424|873.13389668424|873.13389668424|873.13389668424|873.13389668424|873.13389668424|873.13389668424|869.71772754782|869.71772754782|869.71772754782|869.71772754782|869.71772754782|869.71772754782|869.71772754782|869.71772754782|842.62665121415|828.13350107779|826.97658001317|826.97658001317|826.97658001317|826.97658001317|818.50563808429|807.55510824682|807.55510824682||807.55510824682|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|726.44967934886|726.44967934886|726.44967934886|722.5974254321|719.68490724552|708.75852934507|708.21743998885|708.21743998885|708.16823233896|698.83360925574|684.61513292413|674.74209851271|667.25952772571||-707.33638783866|-707.33638783866|-707.33638783866|-707.33638783866|-707.33638783866|-707.33638783866|-709.71924266412|-709.71924266412|-709.71924266412||-711.79192245883|674.39176340893|674.39176340893|674.39176340893||674.39176340893|674.39176340893|674.39176340893|674.39176340893|672.33645076295|672.33645076295|672.33645076295|672.33645076295|662.24171159911|662.24171159911|653.28254965999|653.28254965999|650.40822788789|650.40822788789|646.7763607934|634.78263653152|621.55794724747|618.53659109854|614.62121640072|607.04745886972|598.54560841664||598.54560841664|597.45491596081|597.45491596081|597.45491596081|597.45491596081|597.45491596081|593.32297045233|588.96887870897|588.76013921222|587.33389084561|585.04881914703|576.80034741923|561.05763360709|553.62846673031|553.3088649434|546.75600203396|546.75600203396|538.82332948977|517.66205378963|-527.34913199264|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-543.18291472603|-546.28098889644|-548.87166321338|-551.41242167752|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-558.64441982326|-558.64441982326||-558.64441982326|-558.64441982326|-558.64441982326|-558.64441982326|-558.64441982326|-564.59882435332|-576.98202434657|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|524.2774196072|520.42069482327|520.42069482327|520.42069482327|520.42069482327|520.42069482327|520.42069482327
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||32.221939748802|32.221939748802|32.138822655191|31.813969616879|31.477744213727|30.889716166023||30.666073712777|30.592860231875|30.583278615619|30.583278615619|30.583278615619|30.583278615619|30.583278615619|30.583278615619|30.583278615619|28.434096474884||-31.522787547114|-31.522787547114|-31.522787547114|-31.899208466214|-32.134949432973|-32.134949432973|-32.568832860129|-32.72036942921|-33.035023684735|-33.035023684735|-33.035023684735|-33.035023684735|-33.035023684735|-33.035023684735|-33.035023684735|-33.53317779405||-33.53317779405|-33.71199237913|-33.71199237913|-33.71199237913|-33.71199237913|-33.71199237913|-33.722643759149|-33.722643759149|-34.053512128658|-34.053512128658|-34.440789682409|-34.673433708638|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-36.009125716787|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744||32.088302830744|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|31.355309902573|31.355309902573|31.355309902573|31.355309902573|30.856506174299|30.39325292187|29.979323891324|28.488293890073|26.573661013791|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123||-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123||-31.576324770985|-32.064087714757|-32.064087714757|-32.064087714757|-32.540553240871|29.393178362845|29.393178362845|29.393178362845|29.393178362845||29.393178362845|29.393178362845|29.393178362845|29.229088036218||28.89176306901|28.540292053064|28.093103281481|27.446225978515|26.934139518364|26.122376844202|25.784505898459|25.784505898459|25.784505898459|25.784505898459|25.677084983171|25.267450030426|25.267450030426|25.145222540011|24.72524735145|24.625480298778|24.4778218055|23.57035655713|23.22873030477|22.975256080685|22.772660797096||22.772660797096|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|21.720218070475|20.38135346674|19.199039893889|19.199039893889|19.199039893889|19.199039893889|19.199039893889|19.199039893889|19.199039893889|18.849678858739|18.849678858739|17.87019841828|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.892294006472|-18.011411920159|-18.011411920159|-18.418791469566|-18.894873231244|-19.568715300374|-19.949406215673|-20.302117741909|-20.616520471933|-21.28502281017|-22.125025408212|-22.306694711517|-23.540217414245|-24.36412484419|-24.460223486817||-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.906490911838|-24.906490911838|-24.906490911838|-24.906490911838|-25.514135269982|-25.721238353366|-26.849709116214|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-31.480225106076|28.781972121315|28.739413260438|28.129348647835
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.491564238481|42.464553854999|42.464553854999|42.464553854999|42.464553854999|42.402780442249||42.402780442249|42.395312314576|42.344514852702|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.261327145274|42.217030814152|42.199478258536|42.177755477082|42.105871373797|42.105871373797|42.072076778041|42.05015498644|42.05015498644|42.05015498644|42.05015498644|42.05015498644
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||28.834057357116|28.812285028347|28.766984288834|28.475074812393|28.475074812393|27.810672173479||27.254413164963|-30.325159673119|-30.325159673119|-30.325159673119|-30.325159673119|-30.325159673119|-30.325159673119|-30.542399755478|27.6363838212|27.6363838212||27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212||26.991816628454|26.641184290778|26.360911919926|26.360911919926|26.360911919926|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|27.828801737414|27.828801737414|27.583143360294|27.583143360294|27.583143360294|27.583143360294|27.583143360294|27.583143360294|26.825158259247|26.11073117452|25.643868501508|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.781957921898|-29.388892184687||-29.388892184687|-29.388892184687|-29.388892184687|-29.700157071696|-30.396286436305|-30.517430066388|-30.517430066388|-30.517430066388|-31.228493595468|-31.228493595468|-32.334993044919|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707||28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|27.978284371656|26.835316142287|26.221461994611|26.115512882297|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.752909327924|-28.238421288756|-28.238421288756|-28.238421288756|-28.238421288756|-28.741857784354||-29.597064090397|-29.698227735981|-29.698227735981|-29.989462914667|-29.989462914667|-29.989462914667|-29.989462914667|28.683362856436|28.683362856436||28.683362856436|28.683362856436|28.523008982988|28.523008982988||28.315565180615|28.258333986942|28.258333986942|28.258333986942|28.258333986942|28.258333986942|27.308704819882|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677|25.707755723677||25.707755723677|25.557871107066|25.557871107066|25.450274154243|25.450274154243|25.182526346376|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.467423776162|-28.97047101499|-29.784584485176|-30.632371861275|-30.91824071334|-31.178577925609|-31.671753805927|-31.796392672649|-32.26960335108|-32.908859739232|-32.908859739232|-32.908859739232|-32.908859739232|-33.321511597024|-33.637870714387|-33.637870714387|-33.637870714387|-33.637870714387|-33.886845396653|-33.886845396653|-33.886845396653|-34.063717416806|-34.689129167016|-34.689129167016|-34.689129167016|-34.689129167016|-34.689129167016|-35.082198726316|-35.082198726316|-35.293552516985|-36.373113127868|-36.381686235554|-36.381686235554|-36.739733193856|-37.575746190262|-37.703230579377|-37.916644528707|-38.718491928666|-38.88665813085|-39.099621705177|-40.272912692099|-41.432403033607||-41.73613034996|-41.73613034996|-41.73613034996|-41.73613034996|-41.73613034996|-41.73613034996|-41.889886916578|-41.889886916578|-41.889886916578|-41.889886916578|-41.889886916578|-42.088209007515|-43.046343960512|-44.042049794449|-44.389370394033|-44.93978908358|-46.245600465249|-46.508445054636|-46.736049738577|-47.8461643756|-49.040388385524|-49.040388385524|-50.249877391115|-53.685418484228|47.26482223599|47.26482223599
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||28.986455840849|28.692451498004|-30.752597733028|-30.752597733028|-30.752597733028|-30.752597733028||-30.752597733028|-30.752597733028|-30.931170379329|-31.50537695404|-31.50537695404|-31.50537695404|-31.759285338677|-31.796155050405|-31.796155050405|-31.98739388586||-32.075438002755|-32.370724830962|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045||29.399533151018|29.32015183927|29.32015183927|28.959140854356|28.959140854356|28.959140854356|28.959140854356|28.841038083176|28.841038083176|28.841038083176|28.307263956181|27.610848861393|26.83927616086|26.821972783035|26.103858240916|25.1153991051|23.984887898794|22.175985350467|21.765975604647|21.765975604647|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.683972251362|-24.26830248032|-24.765891543075|-25.273213270687|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652||-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.572768570299|-25.695298593701|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-26.255790398166|-26.394211316158|-26.893567429704|-27.108130307907|-27.343477827436|-27.518864850343||-27.693765456213|-27.693765456213|-27.693765456213|-27.763627907449|-27.932691523095|-27.932691523095|-28.582990695657|-28.852531894271|-28.852531894271|-28.90459122506|-29.868713430201|-30.330791742311|-30.389246197831|-30.389246197831|-30.389246197831|-30.389246197831|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568||28.064332424568|28.064332424568|28.064332424568|28.064332424568|27.470185848261|27.094049767416|26.966166738847|26.739971822146|26.739971822146||26.739971822146|26.739971822146|26.739971822146|26.701913826602||26.621570685326|26.358985576683|26.358985576683|26.358985576683|26.358985576683|26.358985576683|26.189427757322|25.393671992416|25.393671992416|25.393671992416|25.393671992416|25.393671992416|25.359464699178|25.359464699178|25.359464699178|24.92377181202|24.501137699976|24.501137699976|24.436819145298|24.116466174762|24.008296050672||23.686472277166|23.686472277166|23.686472277166|23.686472277166|23.686472277166|23.443302424221|22.213668804995|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.11947835961|-25.15493704521|-26.229752717673|-27.114169105621|-27.674077440999|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.241101122498|-28.845667892693|-29.647964643106||-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.015046007148|-30.200675425107|-30.200675425107|-30.547138992475|-30.6661226799|-30.6661226799|-30.6661226799|-30.6661226799|-30.6661226799|-30.6661226799|-30.6661226799|-30.6661226799|-31.533470424227|-32.620522481658|-32.97283726495|-32.97283726495
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|||||||||||28.94309870777|28.94309870777|28.272780242142|28.272780242142|28.272780242142|28.272780242142|28.272780242142|28.272780242142||28.213645633257|26.553494965806|26.266135671715|26.266135671715|25.821817056979|24.628129686078|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635||24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|23.790164736158|23.380635177214|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-26.219328830182|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763||24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|23.680549045571|23.680549045571|23.680549045571|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854||23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.440093532609|23.440093532609|23.440093532609|23.440093532609|23.326700982987|23.326700982987|23.264809281328|23.264809281328|23.264809281328|22.857515077567|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003||-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.74663800557|-26.207971757149|23.566025664399||23.566025664399|23.566025664399|23.566025664399|23.566025664399||23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.230567831494|23.230567831494|23.230567831494|22.718963087375|22.34246357377|22.34246357377|22.332547463699|22.332547463699|22.146999980911|22.146999980911|22.146999980911|22.040577294547|22.040577294547|22.040577294547||21.747813306604|21.251825643633|21.251825643633|21.251825643633|21.251825643633|21.251825643633|21.251825643633|20.341009631031|20.341009631031|20.341009631031|20.341009631031|20.341009631031|20.341009631031|20.341009631031|18.218900696297|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-22.37701239937|-23.12810118838|-23.12810118838|-23.667346873939|-23.667346873939|-24.020385970738|-24.17276835163|-24.17276835163|-24.17276835163|-24.17276835163|-24.17276835163|-24.360853986823|-24.461226919054|-25.008029596408|-25.682583627952|-25.682583627952|-25.682583627952|-25.682583627952|-25.682583627952|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.223791853251|22.03421228866|21.709681070957|21.623534349505|-23.907501821605||-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-24.266946188706|-24.783830077668|-24.894753668724|-24.894753668724|-24.894753668724|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||137.3242244117|137.3242244117|137.3242244117|137.3242244117|136.65219406205|136.4440058023||136.4440058023|134.35722036166|134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406||134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406|134.2673103406|132.72893663154|132.72893663154|132.72893663154|132.72893663154|132.72893663154|132.72893663154|132.72893663154|132.72893663154|132.72893663154||132.72893663154|131.98937294998|131.61985262807|130.84817270632|128.91685649416|128.06537274399|128.06537274399|127.19819671885|126.2653620245|126.2653620245|124.94234323523|123.74926853204|122.17585182216|120.79983647694|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|117.89761890922|117.40402396028|115.78336019322|115.4824445329|115.4824445329||115.4824445329|115.4824445329|114.91658683886|114.91658683886|114.30516196478|113.33851359938|111.92223489124|111.23465068956|110.59905781371|109.30882960904|109.30882960904|109.14036572364|108.30318718914|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|107.51502351882|107.3774165357|107.3774165357|107.3774165357||107.3774165357|107.3774165357|107.3774165357|107.3774165357|107.3774165357|107.3774165357|106.61518427673|105.46187280884|104.24207893202|104.22874577876|104.22874577876|104.22874577876|104.22874577876|104.22874577876|103.74900001515|103.74900001515|103.74900001515|103.74900001515|103.50694270179|103.50694270179|102.10965596355|101.66239400613|100.37537821673|-105.85498801618||-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-106.98220604161|102.23066724732|102.23066724732||102.23066724732|101.98518555908|101.64283702935|101.33717545498||101.32957047182|101.32957047182|101.32957047182|101.32957047182|101.2308120929|101.2308120929|101.2308120929|101.2308120929|100.50646211955|99.318842171004|98.541491453703|98.248280963849|98.248280963849|97.053621197864|97.053621197864|95.568326633423|94.392029728326|94.124480527675|92.358863506092|90.878234502754|90.651884363857||90.651884363857|88.230314359364|87.524242941204|87.336935431497|87.043260793705|85.931405205218|84.622640338968|82.583488587352|81.550786897441|81.550786897441|81.550786897441|81.173649599044|80.048503030107|76.101668795794|-75.908226941229|-75.908226941229|-75.908226941229|-75.908226941229|-75.908226941229|-76.4837639896|72.670413126412|72.670413126412|72.670413126412|72.670413126412|72.670413126412|72.670413126412|72.381546770024|72.381546770024|72.381546770024|72.381546770024|72.381546770024|71.438942364507|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|69.967217515476|69.755344618701|-73.831326006205||-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-74.426471814349|-74.977190345344|-75.375211867819|-75.943014101993|-76.039733748647|-76.039733748647|-76.039733748647|-76.039733748647|-76.306647677127|-78.062946949737|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||53.674932115686|52.547703444309|51.147447254202|51.104941953046|51.072580330832|51.072580330832||51.072580330832|51.072580330832|51.072580330832|51.072580330832|51.072580330832|51.072580330832|51.072580330832|51.072580330832|51.072580330832|51.072580330832||51.072580330832|51.072580330832|51.072580330832|51.072580330832|50.734674446299|50.073309619639|50.073309619639|50.073309619639|50.073309619639|50.073309619639|50.073309619639|49.560899000933|-53.799788135164|-53.799788135164|-53.799788135164|-54.764851510384||-55.46955928522|-56.424787518246|-57.842542432925|-58.453694136521|-58.453694136521|-58.472886821348|-58.472886821348|-58.472886821348|-58.472886821348|-58.472886821348|-58.472886821348|-58.472886821348|-58.497650328299|-59.164184373222|-59.164184373222|-59.164184373222|-59.164184373222|-59.164184373222|-59.302982959043|-59.920104131889|-59.920104131889|-66.474558629141|-66.507401444|-66.507401444|-66.507401444|-66.507401444|-67.053278792216|-68.16256401018|-68.16256401018|-68.266562002133|-68.266562002133|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683||63.836650064153|62.89627878154|61.522810638886|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.963603549029|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863||62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|61.879590976653|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.383225127441|61.383225127441|61.383225127441|61.383225127441|61.383225127441|60.977466870659|60.364966817823|59.703578324545|59.703578324545|59.703578324545||59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545||59.703578324545|59.703578324545|59.102309910709|59.082843596973||59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|56.80013020406|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916||-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-60.435391453647|-60.435391453647|-60.435391453647|-60.435391453647|-60.738767230669|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-62.28085816585|-62.699286282979|-63.616233254236|-63.616233254236|-63.616233254236|-63.616233254236|-63.799147500773|-64.070719284239|-65.090245293713|-65.619667105251|-66.970240544802|-67.1791612302|-67.377504676557|-67.377504676557|-67.377504676557|-67.377504676557|-67.487228969706|-67.941861262998|-68.119028769257|-68.119028769257|-68.397842279782|-68.397842279782||-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.623327356933|-68.623327356933|-69.122306936712|-70.132562974792|-70.485039556139|-70.642545951862|-70.819493043708|-71.197521034787|-71.197521034787|-71.197521034787|-71.197521034787|-71.197521034787|-71.197521034787|-71.77307787638|-72.261752354008|-72.261752354008|-72.261752354008
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||7.3464072791371|-8.6647422368511|-8.6647422368511|-8.6647422368511|-8.6647422368511|-8.6780469743393||-9.0103298920153|-9.2620333055388|-9.4024632629214|-9.4024632629214|-9.4598818814819|-9.5531861647356|-9.5531861647356|-9.5531861647356|-9.5531861647356|-9.5615957958155||-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6949346264834|-9.9688159581284|-10.124240119839|-10.204710809814|-10.816068111114|-11.128964408959|-11.185793700842|-11.414771043623|-12.068634840475||-12.179425535657|-12.179425535657|-12.421306197354|-12.465810060144|-12.465810060144|-12.704511536095|-12.996679611707|-13.489604732755|-13.489604732755|-13.631227304939|-14.583596497116|11.972591570707|11.972591570707|11.972591570707|11.972591570707|11.526163449653|-13.462239656839|-13.462239656839|-13.462239656839|-13.462239656839|-13.462239656839|-13.462239656839|-13.591127882814|-13.591127882814|-13.591127882814|-13.649030749903|-14.022811961291|-14.298680385084|-14.363256066079|-14.705284163946|-15.014126665136|-15.014126665136|-15.014126665136|-15.617363221933|-15.901514803359|-16.268905201432|-16.572290073791|-16.572290073791|-16.700044670545|13.787269025487||13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.054187144882|12.777986409539|12.308217660447|12.126669450888|10.574482701762|9.7949366288535||8.0285323584954|8.0285323584954|7.7811551831114|7.7811551831114|7.7811551831114|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254||7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291||6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291||6.5976690872663|6.455386853152|6.455386853152|6.455386853152|6.455386853152|6.455386853152|6.102096425089|5.4062182755302|5.2719914183627|5.2719914183627|5.2719914183627|5.2327685340257|5.1870388729597|5.1870388729597|5.1463764490049|4.971402534899|4.971402534899|4.6329694424038|4.5710896167415|4.5710896167415|4.5710896167415||4.4416823975368|4.4416823975368|4.4416823975368|3.8249345760182|3.8249345760182|3.8249345760182|3.5182606887636|3.472518636629|3.472518636629|3.472518636629|3.472518636629|3.3610425810516|3.3039362541504|3.3020069457499|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.3791907864392|-4.4496119912244|-4.4496119912244|-4.534291114606|-4.6825456511064|-4.8993396613883|-4.8993396613883|-4.8993396613883|-5.0550996301226|-5.1423330834234|-5.2248145530317|-5.5125716736685|-5.5692463507002|-5.672835033831|-5.672835033831|-5.7445886595348|-5.9732930376905|-6.0298591404908|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.7019774926324|-6.7465085502725|-6.7465085502725|-6.7465085502725|-6.7465085502725|-6.8619540263394|-7.0333999941353||-7.0333999941353|-7.1183278107647|-7.1433865520694|-7.2554293709042|-7.2850980058425|-7.2850980058425|-7.4064979834815|-7.5912454216923|-7.5912454216923|-7.5912454216923|-7.6202726462644|-8.092524936813|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||72.056983912881|69.249983430898|-74.528816110877|-74.528816110877|-74.528816110877|-74.528816110877||-75.513407264581|-75.639338743279|-76.176905615107|-76.176905615107|-76.176905615107|-77.515450140918|-79.008815298307|-79.008815298307|-79.008815298307|-79.251459662371||-79.989378970909|-79.989378970909|-79.989378970909|-81.568755938|-81.846979619773|-81.846979619773|76.330848284404|76.330848284404|76.330848284404|76.330848284404|76.330848284404|76.330848284404|76.330848284404|-82.403580641255|-82.403580641255|-84.30897964317||-84.761645251715|-85.762942559415|-86.404498697423|-86.404498697423|-86.622432221482|-86.622432221482|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.730244555056|-87.730244555056|-87.730244555056|-87.730244555056|-87.730244555056|-88.37527011719|-88.447094621072|-88.447094621072|-88.797337219269|-88.797337219269|-88.797337219269|-88.797337219269|-88.797337219269|-88.797337219269|-90.079542236362|-91.355046674978|-92.922271116322|-93.55307956067|-95.948422700468|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483||90.225382352038|88.83153292886|87.33309541534|86.63680818115|86.63680818115|86.63680818115|-93.396515527842|-93.396515527842|-93.396515527842|-93.396515527842|-93.979735762408|85.186392233074|85.186392233074|85.186392233074|85.186392233074|83.192098852993|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551||-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-90.527267647809|-90.527267647809|-90.527267647809|-90.527267647809|-91.927912869918|-91.927912869918|-91.927912869918|-91.927912869918|-91.927912869918|-92.270511209803|-92.270511209803||-94.656497816781|-94.656497816781|-95.892767439339|-95.892767439339|-95.892767439339|-95.892767439339|-95.892767439339|-98.810855982539|92.738119818787||92.738119818787|92.738119818787|92.738119818787|92.177082832235||90.214537311018|89.461760918763|88.423572346532|88.172744535697|87.683215431916|87.231350479907|85.490109508111|79.475682436177|78.500234546578|78.500234546578|78.500234546578|76.907492547532|76.907492547532|76.907492547532|76.907492547532|74.340269836342|74.189405540081|74.189405540081|72.145167990362|72.063439638248|72.063439638248||72.063439638248|71.649935915327|71.603260890484|70.820581160782|70.820581160782|70.820581160782|68.351758015154|67.877248043297|67.877248043297|67.877248043297|67.877248043297|67.877248043297|67.877248043297|67.877248043297|-73.931107113436|-73.931107113436|-73.931107113436|-73.931107113436|-73.931107113436|-73.931107113436|-73.931107113436|-75.603176723669|-76.798805063246|-77.455339026979|-78.877042532554|-79.478459526777|-79.478459526777|-79.478459526777|-79.478459526777|-79.478459526777|-79.478459526777|-79.478459526777|-79.478459526777|-79.478459526777|-80.690832325352|-81.268745206609|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-81.400075771198|-82.922862849616|-83.050959518644|-84.518845164216|-85.743714424677||-85.828413099795|-85.828413099795|-85.982126971913|-86.474933997056|-86.474933997056|-86.474933997056|-86.474933997056|-86.474933997056|-86.95937388833|-88.214582267687|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107|82.395000799107
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||-35.59667579336|-35.59667579336|-35.59667579336|-35.59667579336|-35.59667579336|-35.59667579336||-35.59667579336|-35.59667579336|-35.729700283028|-35.729700283028|-35.729700283028|-35.776333707148|-36.184260573182|-36.216557108073|-36.216557108073|-36.415784821144||-36.613652742827|-36.630722828401|-36.89969319292|34.595502230021|34.595502230021|34.481210013162|34.481210013162|34.481210013162|34.481210013162|34.117179945586|-35.932430130792|-35.932430130792|-35.932430130792|-35.932430130792|-35.932430130792|34.755451926247||34.755451926247|34.755451926247|34.755451926247|34.755451926247|34.755451926247|34.755451926247|34.755451926247|34.755451926247|34.755451926247|34.506723332002|34.506723332002|34.506723332002|34.351080920513|33.988977461188|33.477198950812|33.046331582649|32.807869154197|31.993466277897|-32.59159921715|-32.59159921715|-32.59159921715|-32.59159921715|-32.903720263081|-32.930373913409|-32.930373913409|-32.930373913409|-33.395293511319|-33.395293511319|-33.395293511319|-33.672339791339|-33.672339791339|-34.249543475091|-34.560327210889|32.885420094041|32.885420094041|32.885420094041|32.885420094041|32.885420094041|32.885420094041|32.885420094041||32.885420094041|32.562688891654|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.500795550589|32.165051137346|31.975285065326|31.89561665075|31.628184769076|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068||-32.735551745068|-32.735551745068|-32.735551745068|-32.735551745068|-33.295218028123|-33.295218028123|-33.606632274052|-33.754554344822|-33.754554344822|-33.754554344822|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-34.028518477805|-34.028518477805|-34.028518477805|-34.028518477805|-34.028518477805|-34.028518477805|-34.051456197324||-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.407174357907|32.979506853001||32.979506853001|32.979506853001|32.964757895885|32.912675407659||32.845196118102|32.58415391283|32.58415391283|32.58415391283|32.358704368502|32.358704368502|32.358704368502|31.841615880231|31.76346102103|31.683013389998|31.398905699445|31.079338648797|30.93648508178|30.708531369235|30.708531369235|30.336701275537|29.930223440273|29.911360395334|29.727388603184|29.727388603184|29.654321704411||29.505635299179|29.46156654302|29.420700366896|29.420700366896|29.254412695706|29.254412695706|28.957403974334|27.991558848266|27.732912853476|27.732912853476|27.515394796663|27.515394796663|27.515394796663|27.515394796663|26.864049396839|26.311442757013|-27.319421368062|-27.319421368062|-27.319421368062|-27.319421368062|-27.319421368062|-27.761840693619|-27.808532997929|-28.137536787283|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.384865327468|-28.384865327468|-28.384865327468|-28.384865327468|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.917030510175|-28.926551823836|-28.926551823836|-29.100057183617|-29.476870177977||-29.540121954473|-29.540121954473|-29.540121954473|-29.540121954473|-29.540121954473|-29.540121954473|-29.59352988789|-29.59352988789|-29.59352988789|-29.59352988789|-29.59352988789|-29.778922182426|-29.95491335801|-30.273793887338|-30.488937059201|-30.999373823578|-31.482638365885|-31.727548607657|-31.727548607657|-31.947435812233|-31.990729760827|-31.990729760827|-32.731923155984|31.586704162679|31.586704162679|31.586704162679
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||-73.447356983635|-73.447356983635|-73.447356983635|-73.447356983635|-74.1381765964|-74.20592611392||-74.852144619071|-74.852144619071|-75.251814690163|-75.251814690163|-75.251814690163|-75.251814690163|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179||-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|72.372430847409|72.372430847409|72.372430847409|72.372430847409||72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.368583425026|72.368583425026|72.368583425026|72.368583425026|72.368583425026|72.368583425026|71.746204517661|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.31268277981|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.637458890023|71.637458890023|71.637458890023|71.637458890023|71.637458890023||71.637458890023|71.51050619874|71.21411606648|71.21411606648|71.21411606648|71.21411606648|70.314574526178|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|69.476534710308|69.476534710308|69.476534710308|67.982537651482|67.554989497333|66.237541905674|64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.908322968941||64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.215359651227|63.977902477736|63.766976949547|63.766976949547|63.766976949547|63.766976949547|62.858861734442|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.294388892091|-64.603669456055|-64.603669456055|-64.603669456055|-64.603669456055||-64.603669456055|-64.603669456055|-64.603669456055|-64.603669456055|-64.964355790406|63.316432883109|63.316432883109|63.316432883109|63.316432883109||63.316432883109|63.270364953412|63.270364953412|63.270364953412||63.270364953412|63.270364953412|63.270364953412|63.270364953412|62.795823558041|62.795823558041|61.957577899505|60.416197038811|59.976884233864|59.409316552913|59.14840667914|58.740453171185|58.712171156596|58.703543489596|58.703543489596|58.475881171912|58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.47476474065||58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.270849559246|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.747787936217|-60.836708156805|-61.286898180887|-61.759332176762|-61.94595065715|-61.94595065715|-61.968723886566|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.211412754567|-62.211412754567|-62.211412754567|-62.211412754567|-62.211412754567|-62.499236149822|-62.959150573981|-62.973499798523|-63.263267013482|-64.212906807718|-64.280073556698|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418||61.045144091418|60.732798906965|60.732798906965|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.446878892294|-63.14260349241|-63.14260349241
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||244.08685927146|-263.00813379708|-263.00813379708|-263.60903856956|-266.26281910697|-266.59999360817||-268.92292195349|-268.92292195349|-268.92292195349|-268.92292195349|-268.92292195349|-268.92292195349|-268.92292195349|-269.64030585541|-269.64030585541|-269.64030585541||-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-269.64030585541|-270.9475569753|-275.13458014469||-275.13458014469|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.91022128064|-281.54278837397|-281.54278837397|-281.54278837397|-281.54278837397|-281.54278837397|-281.54278837397|-286.22921717116|-287.00747640871|-288.24941463761|-296.18989965973|-299.98559080734|-299.98559080734|-299.98559080734|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819||-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-307.56653197327|-308.46711290242|-308.46711290242|-308.46711290242|-308.46711290242|-310.89582335023|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332||-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332||-321.17840406764|-323.50735963571|-326.88761089894|-327.54053339018|-327.54053339018|-327.54053339018|-327.6230891971|-336.84351177186|303.35332796448||303.35332796448|300.94759117092|299.43733274634|295.68926389676||291.80138988474|287.45515081595|280.65627481882|279.4452620871|273.75884325054|269.31649189025|263.0599859029|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134||252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134|246.01200453381|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-279.36627399213|-283.28336473844|-288.15625155128|-292.2008226465|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-299.24870797923|-306.67299781166|-310.58110867962|-312.60622555928|-315.6879529297|-315.6879529297|-315.6879529297|-315.6879529297|-315.6879529297|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273||-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||89.206982714456|89.106309143149|89.106309143149|89.106309143149|89.106309143149|89.106309143149||89.106309143149|89.106309143149|89.106309143149|89.106309143149|89.106309143149|89.106309143149|89.106309143149|89.106309143149|88.729231109711|88.641922675341||88.375473352239|86.772466814039|86.310240599312|86.241379681337|86.102475687037|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|-90.37219527777|87.531626740481||87.531626740481|87.531626740481|87.531626740481|87.138471646867|86.476638418394|86.251824279579|86.01341723949|85.037130350871|84.144031942998|83.826143517665|82.944607485855|81.656800045305|81.656800045305|81.198669395771|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-85.260993605375|-86.201887375249|-86.205521325417|-86.62057826712|-87.678700210808|-88.406200895909|-88.406200895909|-88.406200895909|-88.425774585542|84.629530910007|84.629530910007|84.629530910007||84.629530910007|83.937253955726|83.068804168759|83.068804168759|83.068804168759|83.068804168759|82.850894928042|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|81.564294045556|81.478426740455|81.478426740455|81.478426740455|81.478426740455|81.478426740455|81.226851189931|81.226851189931|80.994839046619|80.24759922891|79.410980953343|79.410980953343||79.410980953343|78.986091999619|78.039545275998|77.425606862518|77.250171599358|76.65842897094|75.718941600198|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|71.69077424802|71.341135340682|71.213684142066|71.213684142066|71.064092914742||70.289826596756|-73.56140879147|-73.56140879147|-73.56140879147|-73.56140879147|-73.56140879147|-73.708437301405|-73.708437301405|-74.191192121696||-74.191192121696|-74.191192121696|-74.191192121696|-74.191192121696||-74.310945334493|-74.310945334493|-74.375867592544|-74.375867592544|-74.375867592544|-74.375867592544|-77.371240124935|72.853618319571|72.034577775598|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.652511603478||71.320237909029|70.889153995194|70.155318706779|70.155318706779|70.155318706779|70.155318706779|70.155318706779|69.749245821931|68.833049336515|68.273942673033|67.384938253104|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.52906966123|-72.156012581124|-72.156012581124|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.331581726798|-73.175024499637|-73.616473974689|-73.616473974689|-74.248860056648|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608||71.619866083608|71.508738516156|71.141099504171|70.270668404564|70.108242027478|69.787182786971|69.787182786971|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||-100.2449601545|-100.2449601545|-100.2449601545|-100.44595521182|-101.87995055748|-102.48161044201||-103.3220820849|-103.3220820849|-104.90758932352|-105.52751335294|-105.52751335294|-105.52751335294|-106.33001480269|-107.24402693966|-107.24402693966|-108.25551267253||-108.25551267253|-108.25551267253|-108.25551267253|-108.25551267253|-108.25551267253|-108.25551267253|-109.49334553201|-109.69038717966|-110.42820763832|-110.58495399958|-111.65828654508|-112.04366309452|-112.04366309452|-112.04366309452|-112.04366309452|-114.14846216096||-115.2053267785|-115.99425245083|-116.70639383304|-117.66154524472|-118.64227090043|-119.95613591056|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-121.80088635468|-122.05154017368|-122.09171145668|-124.96422807652|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.91336502382|115.84818547908|115.43156373696|115.43156373696|115.43156373696|115.43156373696|115.43156373696|115.43156373696||115.43156373696|112.91385075998|111.74456986616|111.74456986616|110.98530556476|110.98530556476|109.31533788879|108.61510420504|108.61510420504|108.61510420504|108.61510420504|107.58955839677|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-115.43212513071|-116.02638708916|-116.02638708916|-116.02638708916|-116.88658757669|-116.88658757669||-119.78815508399|-121.33850320747|-122.62167267193|-123.75463596306|-126.03187518603|-126.03187518603|116.29070831023|116.29070831023|116.29070831023|116.06083523928|116.06083523928|116.06083523928|116.06083523928|116.06083523928|116.06083523928|116.06083523928|116.06083523928|-123.23066969276|-123.23066969276|-123.23066969276|-123.23066969276|-123.23066969276|-123.92491054932|115.60856469948||115.60856469948|115.60856469948|115.60856469948|115.60856469948|115.60856469948|115.60856469948|115.60856469948|115.60856469948|115.60856469948||115.3933811168|115.3933811168|115.19014188759|115.16126952693||114.53279723641|112.82811100744|112.64512478271|112.19723579896|112.19723579896|112.19723579896|112.19723579896|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392||-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.38996588392|-120.3921327238|-121.17767866027|-121.17767866027|-121.17767866027|-122.27381004637|-124.29200982326|114.52759917389|114.52759917389|114.52759917389|114.52759917389|114.52759917389|114.52759917389|114.52759917389|-123.81754954552|-123.81754954552|-123.81754954552|-123.81754954552|-123.93805101232|-123.93805101232|-123.93805101232|-123.93805101232|-123.93805101232|-123.93805101232|-123.93805101232|-124.5042230588|-125.65635829301|-127.130114612|-129.66838862501|-129.66838862501|-129.83470331499|-129.83470331499|-129.83470331499|-129.83470331499|-132.25411252257|123.09164228568|123.09164228568|123.09164228568|123.09164228568|123.09164228568||123.09164228568|121.7046011833|118.85733741165|-126.14614824064|-126.14614824064|-126.14614824064|-126.14614824064|-126.14614824064|-126.14614824064|-127.120165017|-128.09795946849|-129.75279154322|-129.75279154322|-131.3989371673|-134.36215076355|-136.75628005032|-137.84576027488|-137.84576027488|-137.84576027488|-138.94019082857|-138.94019082857|-139.38049648948|130.62316158147|130.62316158147|130.62316158147|130.62316158147
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||-21.939925627111|-21.939925627111|-21.939925627111|-22.286029449434|-22.580587721899|-22.879770227091||-23.328851588734|-23.328851588734|-23.55604157364|-23.55604157364|-23.55604157364|-23.55604157364|-23.971177932391|-23.971177932391|-23.971177932391|-23.971177932391||-23.971177932391|-24.204344668959|-24.204344668959|-24.585359695857|-25.10279008894|-25.10279008894|-25.633100107299|-26.025111811014|-26.465123327409|-26.895693204839|-27.2185483487|-27.403463594451|-27.403463594451|-27.403463594451|-27.403463594451|-28.259523629571||-28.259523629571|-28.991970962314|25.396872591409|25.396872591409|25.396872591409|25.396872591409|25.396872591409|25.396872591409|25.396872591409|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.374535268944|-28.646595206969|-29.121217744343|-29.475796718059|-29.685885555941|-29.925205458228|-29.925205458228|-29.925205458228|-29.925205458228|-29.925205458228|-29.925205458228|-30.192311857612|-30.792012848756|-31.540014335735|-31.69501693737|-32.257558074501|-32.257558074501|-32.257558074501|-32.403508626649|-32.958093602064|-32.958093602064|-32.958093602064|-32.958093602064||-32.958093602064|-32.958093602064|-33.029548069507|-33.606164292792|-33.74684919726|-34.097530475505|-34.097530475505|-34.167811410569|-34.810345880348|-35.074107426359|-35.636675271672|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393||-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-35.285169749233|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-36.075201153981|-37.492723809599|-37.893026522927|-38.4191979083||-39.143502177083|-39.143502177083|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876||35.845509915876|35.845509915876|35.845509915876|35.845509915876||35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.403067064868|34.991740598266|34.010268306274|33.348629103258|33.067365551607|33.045913591005||32.52838124248|32.52838124248|32.52838124248|31.589705880181|31.500679761411|31.500679761411|30.136867079737|29.047055603548|29.047055603548|28.855734694317|26.817790723946|-31.338539096658|-32.828287732705|-32.828287732705|-32.828287732705|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|30.056393523618|29.205412859833|28.944625637174|-32.61492596794|-32.61492596794|-32.61492596794|-32.61492596794|-32.845474043696|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.677037225206|29.227186658648|29.227186658648|29.227186658648|29.227186658648|29.227186658648|29.227186658648||28.836318310397|27.975909878034|27.321566238689|26.963139405899|26.963139405899|26.963139405899|26.963139405899|26.963139405899|26.963139405899|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559|26.885322974559
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||-83.425046240699|-83.425046240699|-83.425046240699|-83.425046240699|-83.425046240699|-83.425046240699||-83.425046240699|-83.425046240699|-83.786007443415|-83.999279253749|-83.999279253749|-83.999279253749|-84.030867092111|-84.791088071255|-84.791088071255|-85.118751564345||-85.118751564345|-85.118751564345|-85.570282025162|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258||80.043601271139|80.043601271139|80.043601271139|80.043601271139|79.516219294321|78.356357111148|78.330117028744|77.087349778846|76.873921395268|76.873921395268|76.873921395268|76.71935802138|75.883455866312|74.968283566872|74.163089444283|72.773435462453|70.699372888646|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.834826054771|-68.012875598399|-68.012875598399|-68.420414864717|-68.620791137584|-68.620791137584|-68.885916024529|-68.885916024529|-68.905466739988|-68.905466739988|-68.905466739988|-68.905466739988|-68.905466739988|-68.905466739988|-69.18730547283||-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.297719724065|-69.297719724065|-69.449353612394|66.284430775452|66.284430775452|65.789363950941|65.064019197064|64.630020346727|64.065579536321|63.71064242032|63.358493578731|63.011951826603|63.011951826603|62.432723149757|61.321360386192|60.554289063678|60.430692211244||60.430692211244|60.430692211244|59.669380734864|57.012923318483|56.522297247743|56.522297247743|56.522297247743|56.300329800552|55.352865453237|54.798183913224|54.70131545066|54.092017014812|53.768212258992|53.768212258992|53.768212258992|53.768212258992|53.768212258992|53.768212258992|53.388569659852|53.101188256634|52.990885100936|52.990885100936|52.990885100936|52.990885100936||52.990885100936|52.640427627139|52.568808491553|52.195097586327|52.195097586327|52.195097586327|52.195097586327|52.195097586327|52.195097586327||52.195097586327|51.836220684772|51.832668262827|51.832668262827||51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.633520080103|51.198356153185|50.800117176567|50.590407881144|50.590407881144|50.590407881144|50.590407881144|50.590407881144|50.116202162622|50.116202162622|50.116202162622|50.091613344483|50.077902851427||49.68489144679|49.252382208198|49.18238473391|49.18238473391|49.082541918748|49.082541918748|48.302823675996|47.226193999059|46.596602968382|46.15400330668|46.039042835605|46.039042835605|46.039042835605|46.039042835605|46.039042835605|-45.718648125623|-45.718648125623|-45.718648125623|-45.718648125623|-46.071755770664|-46.071755770664|-46.200531452061|-46.200531452061|-46.236424412066|-46.876026539598|-47.43121401976|-47.507548405192|-47.507548405192|-47.790887277945|-47.885800499473|-47.885800499473|-47.885800499473|-47.885800499473|-47.885800499473|-47.885800499473|-47.885800499473|-47.885800499473|-48.293666780827|-48.394167782744|-48.394167782744|-48.394167782744|-48.394167782744|-48.408281831697|-48.420912138572|-48.80657128929|-49.190997157642|-49.190997157642|-49.190997157642|-49.190997157642|-49.632220199979|-49.800798764137|-49.923578456483|-49.923578456483|-50.34397570672|-50.526116683198|-50.526116683198|-50.526116683198||-50.526116683198|-50.526116683198|-50.526116683198|-50.526116683198|-50.526116683198|-50.526116683198|-50.993323787065|-50.993323787065|-50.993323787065|-50.993323787065|-50.993323787065|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.054587610045|-51.340513502535|48.593686837992|48.593686837992|48.10406806516
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||-71.397855330232|-71.397855330232|-71.397855330232|-71.425803749327|-71.425803749327|-71.425803749327||-72.24620978303|-72.24620978303|-73.486273152681|-73.486273152681|-75.256417123313|70.203094949028|70.203094949028|70.203094949028|70.203094949028|70.203094949028||70.203094949028|70.203094949028|70.203094949028|70.203094949028|70.203094949028|69.030660935796|68.800324429893|68.800324429893|67.323415321137|67.317201342242|67.317201342242|67.317201342242|67.317201342242|66.753003559793|66.448273200416|66.448273200416||65.421650816127|65.421650816127|65.421650816127|65.421650816127|65.421650816127|65.421650816127|65.421650816127|65.421650816127|65.097948419965|64.554387370653|63.878209528997|63.401341157572|62.90438390876|62.90438390876|62.90438390876|62.128760085118|62.088771890958|62.088771890958|62.088771890958|62.088771890958|62.088771890958|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-61.041636173338|-61.041636173338|-62.08404126919|-62.228935938817|-62.243539948973|-62.57140581759|-62.57140581759|-62.627471081371|-62.627471081371||-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371||-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-63.271417519628|-63.271417519628|-63.589352392686|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|59.939548331497|-63.810850525123|-63.810850525123||-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.962837320571|60.532235609393|60.532235609393||60.532235609393|60.532235609393|60.532235609393|60.532235609393||60.532235609393|60.532235609393|60.116372305929|59.960969084699|59.21050187486|59.21050187486|59.21050187486|57.949444679613|57.549069186046|57.549069186046|56.56702186884|56.201352158466|56.201352158466|55.932612568447|55.820957561676|55.179396943189|54.943498324396|54.935553549663|53.78811581812|52.670405421894|51.912673776063||51.508248665501|50.531942317408|49.488549282729|48.518941723174|48.144495335707|48.144495335707|46.759441101428|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.461026867311|-51.768918258262|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267||-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-53.686078209334|-53.686078209334|-54.263420046097|-54.454253041604|-54.454253041604|-55.546947306902|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.141698567868|50.517777037621
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||-49.083295094779|-49.083295094779|-49.083295094779|-49.083295094779|-49.083295094779|-49.083295094779||-49.82338905017|-49.82338905017|-50.54154247355|-50.94671444442|-51.081871274397|-51.081871274397|-51.717077735713|-52.202626503606|-52.202626503606|-52.720696861103||-52.97910714873|-53.017340827081|-53.570939907013|-53.570939907013|-53.570939907013|-53.570939907013|-53.570939907013|-53.570939907013|-54.318010570309|-54.318010570309|-54.950013533457|-56.099861639602|-56.099861639602|-56.099861639602|-56.099861639602|53.176295845634||53.176295845634|53.176295845634|53.176295845634|53.176295845634|53.176295845634|53.176295845634|53.176295845634|53.176295845634|53.031441786693|52.209379729084|51.986532803434|51.866980468849|51.625849524714|51.617234962491|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-56.698040703111|-57.139954801522|-57.139954801522|-57.139954801522|-57.201892265702|-57.487430883809|-57.487430883809|-58.46103321332|-59.325036751101|-59.80765533701|56.292258998969|56.292258998969|56.292258998969|56.292258998969|56.292258998969|56.292258998969|55.8752873443|55.864264490697||55.182182526691|54.32742651315|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|53.825110472588|53.369844689797|53.134598138661|53.134598138661|53.134598138661|52.410108754735|51.61205037153|51.61205037153|51.02866610461|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974||-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|50.825399368563|50.825399368563|50.825399368563|50.825399368563|50.825399368563|50.794889628401|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.821846447048||51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021||51.385605382021|51.385605382021|51.385605382021|50.731229940052||49.489698161676|49.150626507744|49.150626507744|49.150626507744|48.6315300634|48.36503459905|47.645038943538|46.348343148803|46.348343148803|46.348343148803|46.348343148803|45.869056617353|45.869056617353|45.869056617353|45.869056617353|44.574507301752|44.15587273167|44.15587273167|44.06383006757|44.06383006757|44.06383006757||43.23147845473|43.226979116919|43.226979116919|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-47.0551078407|-47.0551078407|-47.0551078407|-47.0551078407|-47.0551078407|-47.0551078407|-47.110995797958|-47.110995797958|-48.724235089672|-48.724235089672|-48.724235089672|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|-49.795266824596|-49.795266824596|-49.795266824596|-50.672568539373|-50.842208468905|-51.772452659067|-53.241614150401|-53.414571973346|-53.872300912564|-54.257003574046|-54.539692795905|-54.539692795905|-54.819037827948|-54.819037827948|-54.819037827948|-54.819037827948|-55.8272639481|-57.083348932947||-57.493721952135|55.421825373989|55.421825373989|54.79694463395|54.79694463395|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.126903951471|54.126903951471|53.878226850105|52.9251252605|52.9251252605|52.626250738732|52.521945629773|52.418828180827
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961||-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961|-39.053977295961||-39.34052943875|-39.964479442985|-40.61068543847|-40.61068543847|-41.315046986626|-41.315046986626|-41.42005253797|-41.480891132412|-42.174599647586|-42.553444756473|-43.422994707916|-43.860787595542|-43.860787595542|-43.860787595542|-45.084900040729|-45.084900040729||-45.084900040729|-45.512665160611|-46.564072909305|42.240274494209|42.240274494209|42.240274494209|42.240274494209|42.240274494209|42.240274494209|42.240274494209|41.126969727452|40.740522394109|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-45.602944134063|-46.805491922505|-47.150547555428|-48.62755261896|43.172555009062|43.172555009062|43.172555009062|42.814505090907|42.659801574552|42.659801574552|42.659801574552|42.659801574552|42.659801574552|42.659801574552||42.659801574552|42.119781447268|42.119781447268|42.119781447268|42.119781447268|42.119781447268|40.86872773877|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948||-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.374057136948|-45.703951874237|-45.976613193597|-46.162905116705|-46.44433911181|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.884626727139|-48.451875850928|-48.925259454794||-50.112925421244|-50.112925421244|-50.566583301233|-51.142017354699|-51.142017354699|-51.540961382384|46.314498612598|46.314498612598|46.314498612598||46.314498612598|46.314498612598|46.074998534736|45.56749710884||45.199462672023|45.199462672023|45.199462672023|45.199462672023|45.199462672023|45.199462672023|45.199462672023|42.783932873943|42.783932873943|42.783932873943|42.454648544765|41.703498366118|40.801252844893|40.801252844893|40.801252844893|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671||39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-45.775448351824|-46.499940799037|-48.08882302527|-49.878918445813|-49.878918445813|-49.878918445813|-49.878918445813|-49.878918445813|-50.681574703043|-51.73119277511|-51.865793175584|-51.865793175584|-52.254770432452|-52.548633957947|-53.727371852756|-54.885967114634|-56.568296912718|-56.981347782877|-56.981347782877|-57.51683164467|-57.962589326055|-59.552045255404|-60.082271582|-60.849189129265|-61.51687679334|-62.433753967766|-62.885835436189|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.785117340648|-65.538057681463||-65.538057681463|-65.538057681463|-65.538057681463|-65.538057681463|-65.538057681463|-65.538057681463|-66.292840927333|-66.590379257435|-68.113198301785|-68.616793315261|-68.616793315261|-68.616793315261|-68.979214209814|-69.585629494945|-69.585629494945|-69.585629494945|-70.474030847859|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||-150.24320060772|-150.24320060772|-150.24320060772|-150.91910459777|-152.73939012918|-152.73939012918||-153.59159910425|-153.59159910425|-155.86976859022|-156.24986321153|-156.24986321153|-156.24986321153|-158.59512219629|-159.85515073152|-159.85515073152|-160.44527986809||-160.44527986809|-160.44527986809|-160.44527986809|-160.44527986809|-160.44527986809|-160.44527986809|-160.95420517706|151.47419066504|151.47419066504|151.47419066504|151.47419066504|151.47419066504|151.47419066504|151.47419066504|151.47419066504|151.47419066504||150.67363629646|150.67363629646|150.67363629646|150.67363629646|149.92363193639|147.7278898889|147.63006273432|147.63006273432|147.63006273432|147.63006273432|147.44201136876|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-158.57543312726|-159.82881648472|-160.27591564844|-160.32101623427|-160.89006984233|-160.89006984233|-160.89006984233|150.38235920598|150.38235920598|150.38235920598|150.38235920598|150.38235920598|149.70384606513|149.70384606513|149.70384606513|147.62370733854|144.39106893138|144.12313407876||143.77737282623|142.53375423075|140.68710227809|140.68710227809|139.78443804888|139.78443804888|136.32604865132|135.01642522765|135.01642522765|134.17213005438|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922||134.78078871692|134.76197354811|134.76197354811|134.76197354811|134.76197354811|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.61267041316||-142.11340410934|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107||134.61003340107|134.61003340107|134.61003340107|134.0933719037||133.28985546673|133.04898688927|133.04898688927|132.9463730668|131.41653112294|130.137817106|127.44757303634|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|122.56989150867|121.90619310755|121.90619310755|121.78798872617|121.78798872617|121.78798872617||121.78798872617|121.78798872617|121.22248550683|120.44854166846|120.44854166846|120.44854166846|118.48504811239|113.01616436588|112.60597220485|112.60597220485|112.60597220485|112.60597220485|112.60597220485|112.60597220485|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-124.1731471513|-124.1731471513|-126.13821829406|-128.60523815782|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-130.50093917917|-131.97072673377|-131.97072673377|-131.97072673377|-131.97072673377|-131.97072673377|-131.97072673377|-133.20914454522|-134.44363293901|-134.44363293901|-134.76903285202|-136.33559226125|-138.17621823516||128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|127.89915380883|127.83961137586
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||64.07964482651|64.07964482651|64.07964482651|64.07964482651|64.07964482651|64.07964482651||62.958494878984|62.329758690929|-67.978164993722|-67.978164993722|-67.978164993722|-67.978164993722|-68.238297081838|-68.238297081838|-68.238297081838|-68.238297081838||-68.238297081838|-68.850054000098|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-71.88826207402|-72.424737604488|-72.868597304412|-73.074806222629|-73.074806222629||-73.074806222629|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.794673054218|-73.794673054218|-74.12250125938|-74.758613036002|-74.774292228316|-74.810508883265|-74.810508883265|-74.810508883265|-74.810508883265|-74.972235110366|-75.435280608984|-75.435280608984|-75.435280608984|-76.492780541321|-76.492780541321|-76.492780541321|-76.839802899781|-77.811447954645|-78.795491407523|-78.795491407523|-79.523877459775|-80.429035325857|-81.537257031171|-82.962063155832|-82.962063155832|-82.962063155832|76.798247921213|76.798247921213|76.798247921213|76.798247921213|76.798247921213||76.798247921213|76.798247921213|76.798247921213|76.260276383541|75.612073932634|75.612073932634|73.848417108309|72.458312243514|72.458312243514|72.458312243514|72.458312243514|72.458312243514|72.458312243514|72.093153705191|72.093153705191|71.163432101031|71.163432101031|71.163432101031|71.163432101031|71.163432101031|69.688813293002|69.099372744584|69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028||69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028|67.342885438028|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|65.793880258141|65.793880258141|65.793880258141|65.793880258141|65.26486437645|64.470963402219|64.023496529041|64.023496529041|64.023496529041|64.023496529041||64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041||64.023496529041|63.976102083456|63.417616969493|62.846797022716||61.771440119099|60.312739135894|60.312739135894|60.312739135894|59.29248635203|58.328323967262|56.336469260635|53.358645429187|53.358645429187|53.358645429187|53.358645429187|53.358645429187|53.358645429187|53.358645429187|52.964050493829|52.88755523959|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565||-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.962815428043|-59.962815428043|-59.962815428043|-59.962815428043|-59.962815428043|-59.962815428043|-67.17396201057|-68.31649753099|-68.31649753099|-68.614114671342|-69.421604480338|-69.832003510473|62.228172174338|62.228172174338|62.228172174338|62.228172174338|62.228172174338|62.228172174338|62.228172174338|61.984460233993|61.984460233993|61.984460233993|61.726341856129|61.618989561009|59.863601258516|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-68.952506718094|-69.133777341056|-69.133777341056|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403||-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.407655816403|-69.624895843231|-69.672661870016|-71.15406766787|-72.043163492114|-72.043163492114|-72.043163492114|-72.043163492114|-72.043163492114|-73.289628136854|-75.572917846288|-77.965740949407|68.490260251639|68.490260251639|67.859732663497|67.272109156217
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||-7.3285380178556|-7.3285380178556|-7.3285380178556|-7.3583756877168|6.644101575293|6.644101575293||6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293||6.644101575293|6.6012240551995|-7.3586775020319|-7.3586775020319|-7.3586775020319|-7.3586775020319|-7.3586775020319|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.5536643857645||-7.6407380230875|-7.6972087365225|-7.8088431603197|-7.8462147190045|-7.9651000978627|7.110023689544|7.110023689544|7.110023689544|7.110023689544|7.0183595289519|6.9176217836065|6.9059684587765|6.8724920839498|6.8724920839498|6.5174914036007|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.4486799491847|-7.5863112093569|-7.6465622700619|-7.6465622700619|-7.6465622700619|-7.7746606421143|-7.7746606421143|-7.7746606421143|-8.0779561810659|-8.2141811911234|-8.2141811911234|-8.2141811911234||-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.5999233793295|-8.6078686683606|-8.6078686683606|-8.6448471700473|-8.6448471700473|-8.6448471700473|-8.7298303086805|-8.9537003525151|-9.0325306249932|-9.0325306249932|-9.0325306249932|-9.0325306249932|-9.0325306249932|-9.0389231656741|-9.2313036360951|8.433607424896|8.433607424896||8.433607424896|8.433607424896|8.302024928523|8.302024928523|8.302024928523|8.2222497637547|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|7.9584252274468|7.9584252274468|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984||7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984||7.906300174984|7.7872780824068|7.7723807258815|7.7723807258815||7.7284945876768|7.7284945876768|7.5991609263609|7.4099013726126|7.3410503030573|7.3410503030573|7.3339452876818|7.1411669595462|7.1411669595462|7.0626751414324|7.0626751414324|6.9906478830062|6.9906478830062|6.8739173760486|6.8739173760486|6.6850617870644|6.6850617870644|6.6850617870644|6.6256743004806|6.6256743004806|6.6256743004806||6.6256743004806|6.4553079902988|6.4553079902988|6.2881199849823|6.2825865467364|6.2825865467364|6.0220405481451|5.54282272107|5.5398031367924|5.4081145010685|5.3229048210488|5.1004500077947|5.0071666159878|4.881574012466|-5.8574393894107|-5.8574393894107|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.06425432801|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.2103128828767|-6.2967368141549|-6.4398600897839|-6.4398600897839|-6.6720187999646|-6.6720187999646|-6.7494652644175|-6.8802389453272|-6.9730434230544|-6.988381576933|-7.0893130571727|-7.2680141960122|-7.5023491420721|-7.5172369508364|-7.5172369508364|-7.5172369508364||-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5172369508364|-7.5991521972658|-7.6354039797373|-7.6354039797373|-7.8243379470582|-7.9817641970047|-8.0858494701792|-8.1778881751618|-8.3984868485752|-8.4155703541457|-8.4155703541457|-8.8144724895357|-9.4200584148697|-9.8374179291789|-9.8374179291789|8.9347617743849|8.9347617743849|8.9070804442643
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||18.326602623888|17.81205884398|17.478954542356|17.306579269839|17.306579269839|16.494843390261||16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.245937456329|16.18052239839||16.18052239839|16.18052239839|16.18052239839|16.18052239839|15.448664087099|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.220797283875|-16.991613505332|-16.991613505332|-17.682414631918||-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.446705324544|-18.446705324544|-18.616972056907|-18.795302594019|-18.863391889812|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849||-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.496325500073|-19.804345394607|-19.804345394607|-19.804345394607|-20.047605807511|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.267043827361|-20.530798327466|-20.71316526945|-21.385461580042||-22.445513154935|-23.317608835378|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.326608232543|-24.767898934732|-25.49789941268|-25.49789941268|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159||-26.045314229243|-26.470903940458|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985||23.409268748985|23.409268748985|-26.31972230759|-26.31972230759||-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.463801919273||23.17806552801|23.17806552801|23.17806552801|21.89257202053|21.700124845504|21.306182554032|21.001203301511|20.580632116484|20.580632116484|20.580632116484|20.580632116484|20.580632116484|19.964102429469|19.653169705161|18.732410830136|-21.626749777942|-21.626749777942|-21.626749777942|-21.626749777942|-21.91944321013|-22.451881285249|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-23.540487949283|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.254048572284|-24.463664410625|-24.748404329836|-24.748404329836|-25.148593604365|-25.693390398705||-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-26.073766634955|-26.124462258036|-26.410008469351|-26.746098773489|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.446819631269|-27.446819631269|-27.662686815979|24.898017919875|24.898017919875|24.898017919875|24.898017919875
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||36.285430315928|36.285430315928|36.285430315928|36.285430315928|36.285430315928|36.285430315928||36.285430315928|35.888463431175|35.888463431175|35.772095627658|35.772095627658|35.772095627658|35.596772029524|34.891415095467|34.056571404293|-36.542100820087||-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.614832676277|-36.79259256613|-36.8656600768|-37.299066735046|-38.121186363186|-38.240761133792|-38.781455725169|-38.811749584444|-38.811749584444||-38.811749584444|-38.811749584444|36.131986432591|36.131986432591|36.131986432591|36.131986432591|36.131986432591|36.131986432591|35.539151727401|35.090157729558|35.090157729558|35.090157729558|34.512396951706|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.687508845545|33.687508845545|33.566122346694|33.211799521771|33.18990914067|33.18990914067|33.156565949214|32.996644482872||32.996644482872|32.996644482872|32.630993403617|32.343882390331|32.208482129122|31.976090491641|31.698579486049|31.698579486049|31.664810692643|31.494513338776|31.157198191305|31.157198191305|31.157198191305|30.806885667001|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.058850952566|28.785340411332|27.391598266048|27.391598266048|27.391598266048|27.001603490426||26.847582055809|26.772591274847|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.683091447844|-28.683091447844|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763||27.117170319763|27.117170319763|27.117170319763|27.117170319763|26.879633463982|26.447926138908|26.339229912265|26.339229912265|26.047477451412||25.962197002932|25.831485202097|25.459028696775|25.200309302806||25.125065514776|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.922076699273|24.922076699273|24.922076699273|24.922076699273|24.922076699273|24.922076699273|24.806750930169|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047||24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.527406064132|24.527406064132|24.527406064132|24.527406064132|24.527406064132|24.361006144527|24.108896127281|23.867940336397|23.674100246618|23.340111351222|23.017345534663|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.755032639825|22.755032639825|22.420298326689|22.420298326689|22.420298326689|22.420298326689|22.35227663062|-23.966253131337|-23.966253131337|-23.966253131337|-23.966253131337|-23.966253131337|-23.966253131337|-24.065683521982|-24.065683521982|-24.244064347729|-24.244064347729|-24.244064347729|-24.726737464782|-25.054708124661|-25.545230893584|-25.610009227519|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948||24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|23.585316671767|23.311909272114|23.311909272114|23.311909272114|23.311909272114|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||-10.483730701013|-10.483730701013|-10.674133516466|-10.884831465217|-10.884831465217|-10.994568070805||-11.075515293478|-11.075515293478|-11.075515293478|-11.075515293478|-11.075515293478|-11.3012779812|-11.387206091855|-11.387206091855|-11.387206091855|-11.451111862366||-11.560691486138|-11.652190352301|-11.927155707523|-12.079339899669|-12.342888961174|-12.342888961174|-12.62043209643|-12.694756244856|-12.694756244856|-12.694756244856|-12.950173297677|-13.120303806501|-13.250337583972|-13.474264391211|-13.697154265805|-13.799294390997||-13.799294390997|-14.209249035871|-14.344521540576|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.064828510475|10.064828510475|8.7270268791781|8.7270268791781|8.7270268791781|8.7270268791781|8.7270268791781|8.7270268791781|8.4883638348697|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062||8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-16.880489203846|-17.394432118111||-19.46325773947|-21.318520225337|-22.30095562808|-24.273239028369|-25.275060126706|-25.275060126706|-25.70784504935|-26.720717250471|-27.771907129956|-27.982119921261|-30.086799598859|-31.717777120986|-33.023923876745|-33.023923876745|-35.029247604986|-36.818720538506|-38.44124466301|-40.876493627506|-43.508993553539|-47.258554864152|-47.258554864152|-47.258554864152|-47.258554864152|-48.764616887022||-51.001129698145|-53.554588078777|-55.991318119146|-56.601020588452|-57.406468883681|-58.644076152563|-61.880085198879|-63.561871441205|-65.692300475653||-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653||-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-67.104778569072|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-67.369817235418|-71.164687980489|-72.410095918262||-74.000004172418|-76.394457896654|-80.064952302977|-81.016890288043|-81.016890288043|-81.016890288043|-81.016890288043|-81.016890288043|-84.41476880251|-87.998630748178|63.61650688807|63.61650688807|63.418338697926|61.127490910972|-82.005668063855|-82.005668063855|-84.714742655992|-85.209465402634|-85.209465402634|-85.209465402634|-86.625178860593|-92.315089701467|-92.852322365237|-93.920800501983|-95.891982298074|-100.023989072|-100.023989072|-100.023989072|-100.023989072|-102.60276057979|-102.60276057979|-102.60276057979|-102.60276057979|-102.60276057979|-102.60276057979|-104.22528826153|-106.29476236144|-108.34164251655|-108.34164251655|-108.34164251655|-108.34164251655|-108.34164251655|-108.34164251655|-112.37960406773|-115.44400545219|-118.98222293963|-120.06914117723|-120.28361522163|-120.28361522163|-120.28361522163|-120.28361522163|-120.28361522163|-120.28361522163|-120.28361522163|-125.15957017966|-128.92614944281|-128.92614944281||-128.92614944281|-128.92614944281|-128.92614944281|-128.92614944281|-128.92614944281|-128.92614944281|-133.07349827887|-134.83722192051|-137.06358253958|-142.18175710574|-144.96150561323|-151.91100619624|-157.27889297615|-168.19877082121|-173.30974442442|-178.4330492757|-186.12561318854|-192.40623238329|137.31971563832|137.31971563832|137.31971563832|137.31971563832|137.31971563832|137.31971563832|137.31971563832|137.31971563832
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292||-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292||-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.869290397726|-21.14087756272|-21.473197334296|-21.761885715068|-21.862327594007||-21.862327594007|-22.272308899788|-22.582945878893|-22.582945878893|-23.359384598103|-23.57504263553|-23.57504263553|-23.674214158157|-24.223351955536|-24.223351955536|-24.534556600918|-24.656706565532|-24.656706565532|-32.614278266988|-32.614278266988|-32.614278266988|-32.614278266988|-32.614278266988|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.892907042166|-33.375502120884|-33.375502120884|-33.605557242402|-34.847685804377|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816||-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.802683994293|-36.919925660027|-36.92908569854|-38.834539694714|-42.621593912997|39.274890835655|39.274890835655|39.011511696219|39.011511696219|39.011511696219|39.011511696219||39.011511696219|39.011511696219|39.011511696219|39.011511696219|39.011511696219|39.011511696219|39.011511696219|38.671123598283|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.189936527591|38.086597320086|37.700008476523|37.700008476523|37.430565821625|36.578406849942|36.264339808448|34.221605796688|34.221605796688||34.221605796688|-36.784721324691|-36.784721324691|-36.784721324691|-36.784721324691|-36.784721324691|-37.371913006845|-37.904904527734|35.246565160669||35.246565160669|35.246565160669|35.223403199423|34.96889287444||34.633326440078|33.547584433271|33.314982302044|33.314982302044|32.934958227314|32.746198185989|32.654664685007|32.634070795638|31.125802801563|31.118279561416|31.078382336902|31.078382336902|31.078382336902|30.812672071234|30.812672071234|30.812672071234|30.142657629401|30.041008383864|29.545008349015|29.289454433204|28.973281936382||28.334467140538|28.334467140538|28.334467140538|28.206992973982|28.206992973982|28.206992973982|27.668880319263|26.875701639018|26.490869922187|26.490869922187|26.490869922187|26.341523085199|-29.391163489702|-29.391163489702|-29.391163489702|-29.391163489702|-29.391163489702|-29.391163489702|-29.794071035786|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.911569623155|-29.943409632757|-30.030867936013|-30.030867936013|-30.030867936013|-30.030867936013|-30.030867936013|-30.030867936013|-30.387175429527|-30.780705624889|-30.787451512362|-31.268705399863|-31.268705399863|-31.542504981747|-31.800283647898|-31.833203343686|-32.464281431102|-33.600035313393|-34.02226080235|-34.642123373969|-34.702930048935|-34.702930048935|-35.262211353505||-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.077805482734|-36.117675877858|-36.117675877858|-36.117675877858|-36.117675877858|-37.234641076513|-37.427274305374|-37.427274305374|-38.4486367777|-39.075707284941|-39.404119748025|-40.199856513241|-41.460394057409|38.572337935615|38.102621527308
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172||-52.826904764172|-52.826904764172|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361||-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-54.024347618735|-54.654942119029|-55.77215574837|-56.430311612027|-56.86034587107|-61.380487409171|57.093211633019|57.093211633019|57.093211633019|57.093211633019||57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.02745658165|55.931054344962|55.931054344962|55.931054344962|55.513926801356|55.513926801356|55.212697463203|54.960220395381|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-59.129170477323|-59.804634796174|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.495752944948|53.646419586264|53.646419586264||53.646419586264|53.646419586264|53.646419586264|53.487553071488|53.487553071488|52.333393149364|51.023492023667|48.289436522811|48.070483516421|47.420536596208|47.271697356942|47.271697356942|47.271697356942|47.271697356942|47.271697356942|47.145219302446|46.821193317368|46.821193317368|46.821193317368|45.659104457381|44.889697057822|44.889697057822|44.735217817203|44.401908406037|43.757953970982|43.008836685897|41.994819150237|41.972214952256||41.972214952256|41.577533786137|41.577533786137|41.577533786137|41.577533786137|41.170037234976|40.126152847822|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.216347591971|38.770391693892|38.770391693892|38.770391693892|38.770391693892||38.734878795216|38.519295100898|38.519295100898|38.29701990764|38.29701990764|38.29701990764|38.29701990764|38.29701990764|38.29701990764||38.29701990764|38.211690846204|37.944098727702|37.484555210006||37.450060488264|37.386178574606|37.293532461639|37.196146959194|36.825164152658|36.357621188856|36.357621188856|35.875156186131|35.694338875907|35.310236910866|34.955977010855|34.955977010855|34.955977010855|33.661147023583|33.661147023583|33.195162138833|32.908595670618|32.908595670618|32.908595670618|32.908595670618|32.67788655378||32.263483440628|31.764981812625|31.5638707152|31.476524457997|31.336692714764|31.302435239237|30.410483183774|29.531412310278|29.531412310278|29.531412310278|29.501585714392|29.501585714392|29.501585714392|29.501585714392|-31.662534544667|-31.662534544667|-31.662534544667|-31.662534544667|-31.662534544667|-31.662534544667|-31.758372542815|-31.999858906486|-32.130399124068|-32.53988794954|30.037534978555|30.037534978555|30.037534978555|29.506706002207|29.498866390852|29.498866390852|28.503184238703|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-30.5720063986|-31.062415984139|-31.062415984139|-31.163517849165|-31.303909399462|-32.143231712395|-32.448035808199|-32.482148231457|-32.482148231457|-32.482148231457|-32.600720261413|-32.860799629244|31.030185614651||31.030185614651|30.832513939973|30.832513939973|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.719784257721|30.383378107284|30.383378107284|30.383378107284|30.383378107284|30.383378107284|30.383378107284
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||-11.303111405059|-11.303111405059|-11.303111405059|-11.490566255852|10.17612601661|10.17612601661||10.17612601661|10.17612601661|10.17612601661|10.17612601661|10.17612601661|10.17612601661|10.17612601661|10.17612601661|10.17612601661|10.17612601661||10.167598023073|10.167598023073|10.167598023073|10.167598023073|10.167598023073|10.070664580283|9.928858301298|9.928858301298|9.856669787165|9.856669787165|9.856669787165|9.856669787165|9.856669787165|9.856669787165|9.856669787165|9.856669787165||9.856669787165|9.856669787165|9.856669787165|9.7332275609621|9.7332275609621|9.7332275609621|9.7332275609621|9.6962746757543|9.6709869695637|9.6709869695637|9.2641520845596|8.9696130606537|8.5690147449578|8.3422386966376|8.2638763147624|8.2050321727661|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.5259589010779|-9.9391213318048|-10.103745502492|-10.455828607369|8.4941931620931||8.4941931620931|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-9.9364570314666|-10.0555519721|-10.295058001091|-10.484786975174|-10.697764369917|-10.697764369917|-10.922515680473|-10.952281604822|-10.952281604822|-10.952281604822|-10.952281604822|-11.084915112339||-11.084915112339|-11.098238970265|-13.006935189536|-13.006935189536|-13.006935189536|-13.006935189536|-13.006935189536|-13.006935189536|-13.006935189536|-13.382705660187|-13.529673385977|-13.850192706187|-13.854156891013|-13.854156891013|-14.027397119894|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.185390078887|-14.78293311581||-14.976606133423|-14.976606133423|-14.976606133423|-14.976606133423|-14.976606133423|-14.976606133423|-15.634562707435|13.830174897419|13.830174897419||13.830174897419|13.780749981388|13.697778111017|13.494476138791||13.467003261384|13.467003261384|13.467003261384|13.303337745464|13.131296190265|13.131296190265|13.131296190265|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.453918515679|-14.453918515679||-14.453918515679|-14.463243072824|-14.665825863233|-14.870411448267|-14.870411448267|-14.870411448267|-14.870411448267|-14.870411448267|-14.982840966943|-15.477067258361|-15.640908217434|-15.930240178294|-15.930240178294|-15.930240178294|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.051541954919|12.622268949002|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.491099541254|-14.870666231124|-15.135740665824|-15.389001021453|-15.389001021453|-15.430000872157|-15.449167510693|-15.837963498107|-15.934961800437|-15.934961800437|-15.934961800437|-15.934961800437|-15.934961800437|-15.988938618251|-15.988938618251|-15.988938618251|-15.988938618251|-16.024862390178|-16.024862390178|-16.199291553119|-16.210324753235|-16.695915898692||-16.741254028729|-16.741254028729|-16.893893384328|-16.979881762785|-17.17577970092|-17.17577970092|-17.309094594675|-17.309094594675|-17.309094594675|-17.309094594675|-17.309094594675|-17.691216599895|-17.988018764338|-18.68724268154|16.300083600254|16.300083600254|16.300083600254|16.300083600254|16.300083600254|16.300083600254|16.300083600254|15.56370476746|14.6638295557|14.6638295557|14.6638295557|14.6638295557
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||-32.622472799732|-32.622472799732|-32.622472799732|-32.903770115534|-32.903770115534|-32.903770115534||-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534|-32.903770115534||-32.903770115534|-32.903770115534|-33.082522342116|-33.975024485489|-34.387868663289|-34.387868663289|-34.399458773314|-34.399458773314|-34.399458773314|-34.399458773314|-34.399458773314|-34.399458773314|-34.399458773314|-34.399458773314|32.687151521038|32.687151521038||32.687151521038|32.687151521038|32.687151521038|32.687151521038|32.687151521038|32.687151521038|32.687151521038|32.422390612839|32.262102401785|31.859446688115|31.859446688115|30.63848545252|30.63848545252|30.63848545252|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-33.033963529415|-33.247182466528|-33.434764667013|-33.434764667013|-33.434764667013|-33.434764667013|-33.434764667013|-33.939710364492|-33.939710364492|-34.096244480583|-34.096244480583||-34.096244480583|-34.096244480583|-34.096244480583|-34.197771233952|-34.475857278414|-35.02845162452|-35.119057303187|-35.119057303187|-35.119057303187|-35.119057303187|-35.427284909086|-35.819086122901|-35.819086122901|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.778544522665|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178||-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.745598599524|34.745598599524|34.702332387601|34.134812127919|33.403126146365|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|32.613741294915|32.613741294915|32.613741294915|32.436935204461|32.336675693273|32.336675693273|32.336675693273|32.336675693273|32.034084162976|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129||-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.548523149606|-35.819041228731|-35.819041228731|-36.756157319237|-37.139342856064|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.551042425937|-37.70976603065|-37.836407582341|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419||-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.22424762961|-38.880830004444|-38.962586299832|-39.09426296227|-39.371869946615|-39.371869946615|-39.585408847748|37.000897738975
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||11.690635203201|11.690635203201|11.690635203201|11.690635203201|11.690635203201|11.61530289689||11.61530289689|11.409892559485|11.349602434852|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898||-12.718479964898|-12.792199450252|-13.073832968338|-13.306481391704|-13.336242795202|-13.336242795202|-13.336242795202|-13.393423548415|-13.393423548415|-13.393423548415|-13.679359267237|-13.918176834321|-14.089640503168|-14.287378873031|-14.686809263406|-14.828677612078||-14.852469238453|-15.392721212366|-15.739690555973|-15.841797617295|-15.841797617295|-15.841797617295|-16.202033806263|-16.202033806263|-16.432259930967|-16.584733104042|-16.653065044937|-17.940183356137|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.241343158153|-18.566491702825|-18.68832323687|-19.168137154499|-19.367323435588|-19.568505116352|-19.594335590366|-19.594335590366|-19.594335590366|-19.594335590366|-19.594335590366|-19.594335590366|-19.972039154904|-20.457820711023||-20.745608077136|-20.745608077136|-20.745608077136|-20.851786014865|-20.867540754025|-20.943787424039|-20.943787424039|-20.943787424039|-20.943787424039|-20.943787424039|-21.119903291012|-21.364337617319|-21.464264214217|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007||-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.51223153275||-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.771368547742|-22.352076685499|19.893870041631||19.893870041631|19.893870041631|19.893870041631|19.893870041631||19.847999649867|19.820089660533|19.820089660533|19.820089660533|19.786116615582|19.786116615582|19.786116615582|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|18.985434964002|18.985434964002|18.985434964002|18.147705769871|17.736061864798|17.483579120398||17.483579120398|17.483579120398|17.483579120398|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.140839553852|-21.140839553852|-22.066211569066|-22.317791129035|-22.317791129035|-24.051593381292|-24.051593381292|-24.218993061258|-24.650658997644|-25.23417696329|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.80195540387|22.486178810934|22.066287923235|21.623097128755|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.972603618716|-24.01975779133|-24.01975779133|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251||-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-24.109692162251|-25.31763076632|-25.31763076632|-25.772923679802|-25.979915958481|-26.445183919356|-26.496370287389|-26.720189593071|24.197990122876|24.197990122876|24.197990122876|24.197990122876|24.197990122876|24.197990122876|23.8950388363
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477||-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-32.290110758692||27.860803893987|27.860803893987|27.860803893987|27.860803893987|27.860803893987|26.749248826706|25.939657210928|25.939657210928|25.939657210928|25.759840435034|25.396115343078|25.396115343078|24.587350465968|23.3941378163|23.3941378163|23.3941378163||23.3941378163|23.3941378163|23.3941378163|23.3941378163|23.3941378163|23.3941378163|23.260152239127|23.187534407974|23.187534407974|21.962454985911|21.739601212301|21.739601212301|21.739601212301|21.739601212301|21.601778116004|20.939198271187|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-25.114338345627|-26.137598085513|-26.703164047787|-27.220459561425|-28.061377318786|-28.43747850515|-28.43747850515|-29.137780908909|-29.137780908909|-29.388646183375|-30.500717862848||-31.369701566524|-31.369701566524|-31.998641533131|-32.144689924711|-32.466322138567|-33.243700901986|-33.243700901986|-33.365223584705|-34.083349106636|-34.285676927397|-35.199640030143|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498||25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498|24.207125755267|-28.050794886693|-28.050794886693|-28.050794886693|-28.050794886693|-28.383747794432|-28.383747794432|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.783371926669|-28.783371926669|-29.94563622091||-31.528485664767|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148||26.411722977148|26.411722977148|26.411722977148|26.411722977148||26.411722977148|26.411722977148|26.411722977148|26.411722977148|25.813145640439|25.813145640439|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.439204520575|25.415781780667|25.415781780667|25.415781780667||25.415781780667|25.415781780667|25.415781780667|25.415781780667|25.415781780667|25.415781780667|24.643974406396|23.331946661789|23.331946661789|23.331946661789|23.331946661789|23.331946661789|23.331946661789|23.331946661789|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.088374954027|-28.54152727741|-28.77143772968|-28.77143772968|-28.77143772968|-28.77143772968|-28.77143772968|-29.276242138372|-30.620736838961|-30.789707238569|-32.217354665438|-32.217354665438|-32.44744871528|-33.540387878496|-34.191204240674|-34.222459027893|-34.256182345626|-34.256182345626|-34.256182345626|-34.256182345626|-36.714917851065|-36.714917851065||-36.714917851065|-36.714917851065|-36.714917851065|-36.714917851065|-36.714917851065|-36.843181398814|-37.446276448644|-37.446276448644|-37.446276448644|-37.446276448644|-37.446276448644|-38.390263529262|-39.844736173904|-41.514874435306|-41.672248814769|-41.701749243413|-42.994387960075|-43.911822159686|-45.267579007589|-45.513050678001|-45.513050678001|-45.513050678001|-45.513050678001|-45.513050678001|-45.513050678001|-45.513050678001
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||546.03580097744|523.69034920345|503.05203798755|499.26727907905|496.9349704611|496.72797881965||496.72797881965|491.30610181892|490.04622207311|479.95692969061|-499.52763650886|-499.52763650886|-499.52763650886|-499.52763650886|-499.52763650886|-499.52763650886||-499.52763650886|-499.52763650886|-499.52763650886|-502.97242929894|-502.97242929894|-502.97242929894|-508.80074609605|-512.73194878728|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-514.33621236259||-514.33621236259|-516.26301427875|-525.64390909445|-530.82655379255|-533.06562685392|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-549.87544133295|-549.87544133295|-549.87544133295|-549.87544133295|-558.81496044916|-561.42800984694|-567.45720508709|525.4528776112|525.4528776112|525.4528776112|525.4528776112|525.4528776112|525.4528776112|525.4528776112|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-577.88768871039||-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-583.22878371578|-584.98319501679|-584.98319501679|-584.98319501679|-584.98319501679|-584.98319501679|545.08880307376|545.08880307376|545.08880307376|545.08880307376||545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|520.6717687205|520.6717687205|517.3058798494|517.3058798494|517.05515444964|513.48732506666|502.62306374573|502.62306374573|500.13483299032|500.13483299032|500.13483299032|500.13483299032||500.13483299032|500.13483299032|499.89015063488|499.89015063488|499.89015063488|496.36140294875|496.36140294875|496.36140294875|496.36140294875||496.36140294875|496.36140294875|496.36140294875|491.50659016332||481.88343120903|474.43517977761|469.57520280466|467.57147640551|467.57147640551|467.57147640551|467.57147640551|439.23079558837|427.80471333881|427.80471333881|427.80471333881|427.80471333881|427.80471333881|427.80471333881|427.80471333881|427.80471333881|419.40328798714|412.61478477521|409.74340921829|409.74340921829|409.74340921829||409.74340921829|409.74340921829|409.74340921829|409.74340921829|409.74340921829|409.74340921829|403.15981779393|403.15981779393|403.15981779393|403.15981779393|403.15981779393|403.15981779393|403.15981779393|403.15981779393|-436.73134028132|-436.73134028132|-436.73134028132|-442.08697198955|-442.56475315191|-444.72082286519|-444.7420255414|-448.42765799484|-448.42765799484|-448.42765799484|-456.52350691647|-464.13710454497|-464.13710454497|-464.13710454497|-464.13710454497|-468.27121960888|-468.96081868259|-468.96081868259|-468.96081868259|-468.96081868259|-468.96081868259|-468.96081868259|-482.98591297035|-493.06490567398|-494.43076931232|-494.43076931232|-494.43076931232|-494.43076931232|-500.30250884421|-504.38889939395|-510.10100827844|-519.31097063956|-519.31097063956|-519.31097063956|-519.31097063956|-519.31097063956|-519.31097063956|-519.31097063956|-519.31097063956|-519.31097063956|-522.48622296506|-522.48622296506|-522.48622296506||-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-522.48622296506|-525.23024678951|-528.36719858123|-534.86467702602|-542.59075713395|-548.78343599592|-548.78343599592|-548.78343599592|-548.78343599592|-548.78343599592|-548.78343599592|-548.78343599592|-553.07491660951|526.13683502514|526.13683502514|526.13683502514
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||6.9139148057327|6.6543497576564|-7.3332562503765|-7.3332562503765|-7.3332562503765|-7.3332562503765||-7.3332562503765|-7.3332562503765|-7.362745114635|-7.362745114635|-7.362745114635|-7.3930501898908|-7.5703332380877|6.9339452922193|6.9339452922193|6.9339452922193||6.9339452922193|6.9339452922193|6.9339452922193|6.9339452922193|6.9339452922193|6.918787740477|6.918787740477|6.918787740477|6.918787740477|6.918787740477|6.8408750414937|6.7170833084417|6.6928703755618|6.6893288535511|6.6893288535511|6.6893288535511||6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.3976720489896|6.3976720489896|6.2540798626384|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9848707187511|-7.0273712815003|-7.0273712815003|-7.0298571521658|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.3100324773515|-7.8822582986316||6.7851207674272|6.7851207674272|6.7851207674272|6.7851207674272|6.7323565417669|6.5681740105308|6.2096375955649|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531||6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.3019282240143|6.2484204431774|6.2484204431774|6.2484204431774|6.2484204431774|6.2484204431774|6.1960226054988|6.1503030984492|6.0983923506838|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-7.091512599676||6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853||6.5305642229853|6.5305642229853|6.5305642229853|6.4611070019188||6.4611070019188|6.4611070019188|6.4611070019188|6.4156741678916|6.367971559388|6.3071908377084|6.0313231307569|5.5706369168563|5.4407073134629|5.373563832094|5.269793053523|5.1636543994755|5.1636543994755|5.1636543994755|5.1636543994755|5.0597581125377|5.0597581125377|5.0597581125377|5.048093210072|5.048093210072|5.048093210072||5.048093210072|5.048093210072|5.0119459933345|5.0119459933345|4.9780336066902|4.9780336066902|4.8922594835163|4.8209962675341|4.8209962675341|4.8209962675341|4.8209962675341|4.8209962675341|4.8209962675341|4.8209962675341|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.69524661176|4.6427517585467|4.6256394310676|4.6256394310676|4.6256394310676|4.5512995900802|-5.1308627739558|-5.1308627739558|-5.1308627739558|-5.1308627739558|-5.2204034742393|-5.2543600300917|-5.2543600300917|-5.2543600300917|-5.2992887209929|-5.3469873215398|-5.4405415616257|-5.553934980523|-5.6332611254977|-5.7402903428925|-5.8078225311585|-5.8122683162381|-5.8122683162381|-5.8122683162381|-5.8122683162381|-5.9350456994815|-5.9350456994815|-5.9350456994815|-5.9958841847097|-6.1507047333889|-6.2053808039482||-6.2053808039482|-6.2053808039482|-6.2053808039482|-6.2053808039482|-6.2053808039482|-6.2053808039482|-6.2818123042644|-6.2835952779468|-6.2835952779468|-6.4259393238156|-6.4693768049975|-6.5287519589287|-6.7055579970525|-6.7567311470427|-6.9508123866626|-7.0864581523018|6.1760566796997|6.1760566796997|6.1760566796997|6.1760566796997|6.0250627824707|5.9634644046089|5.9634644046089|5.9634644046089|5.9634644046089|5.8602337413684
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||67.201588557079|66.547650361409|65.182497944674|65.182497944674|65.182497944674|64.625193796672||64.625193796672|64.625193796672|64.625193796672|64.557718500073|64.138022776638|63.485581473282|62.948893295791|62.948893295791|62.948893295791|62.909069417877||62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|62.715368540635|61.690713794894|61.690713794894|61.690713794894||61.690713794894|61.690713794894|61.690713794894|61.059680841441|60.506310672754|59.078567222306|59.078567222306|58.679614177833|58.679614177833|58.679614177833|58.679614177833|57.209092359349|57.209092359349|-53.491760047755|-53.491760047755|-53.491760047755|-53.491760047755|-53.491760047755|-53.491760047755|-54.199177195057|-54.211029080797|-54.320034694064|-54.610304856097|-54.610304856097|-54.610304856097|-54.610304856097|-54.844227923061|-55.370711619356|-55.370711619356|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319|-55.534058045319||-55.534058045319|-55.534058045319|-55.534058045319|-55.858395946215|-56.203358815954|-56.203358815954|-56.203358815954|-56.54504285791|-56.789660088546|-56.789660088546|-58.352444984655|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|52.055554746491|51.876172355923|51.111859114207|-55.28309876156|-55.28309876156|-55.28309876156||-55.28309876156|-55.28309876156|-55.28309876156|-55.28309876156|-55.571241268433|-55.571241268433|-55.571241268433|-55.571241268433|-55.571241268433|-55.571241268433|-55.836934284939|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.256513267745|52.256513267745|52.256513267745|52.256513267745||52.256513267745|51.253258234913|49.994708916274|49.910510271487|49.513248294442|49.513248294442|49.513248294442|49.513248294442|49.513248294442||49.513248294442|49.387527211497|49.387527211497|49.387527211497||49.272253601628|48.356949268533|48.110499314415|47.000552420205|46.883426980971|46.883426980971|46.883426980971|44.268805111778|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873||-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-49.345858440582|-49.918367054591|-49.918367054591|-49.918367054591|-49.918367054591|-49.918367054591|-49.918367054591|-50.086039404969|-50.086039404969|-50.451712348837|-51.175233340681|-52.493315670689|-54.387573425196|-55.260804485637|50.587138674486|50.587138674486|50.587138674486|50.587138674486|50.030430605928|49.844602635515|49.844602635515|49.329385113585|49.329385113585|49.146037269433|-52.84038420728|-52.84038420728|-52.84038420728|-52.84038420728|-52.84038420728|-53.194744495413|-53.194744495413|-53.194744495413|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-54.036984704588|-54.999981640284|-55.819980566706|-56.179424649042|-57.678804589159|-57.746149375624|-57.746149375624||-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-58.517160118591|-58.517160118591|-58.844394623217|-58.844394623217|-59.5609952465|-60.609160901805|-60.767716945144|-60.767716945144|-60.767716945144|-60.89440829327|-60.981287077293|-61.206985980521|-62.075539834246|-62.210044285705|-62.366161131252|58.740448983295|58.740448983295|58.740448983295|58.740448983295
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||17.017457223089|16.352176163099|15.855750372567|15.393056660403|-16.822415031996|-16.822415031996||-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996||-16.822415031996|-16.822415031996|-17.076572380691|-17.717858113878|-17.744824891758|-17.744824891758|-17.933693891844|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988||15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.597692358671|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.32413377098|-18.410966811992|-18.410966811992|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.775992681181||-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-19.496835634595|-19.803707252482|-20.543574689207|-20.879050232991|-20.879050232991|-20.879050232991|-20.879050232991|-20.879050232991|-20.879050232991|-21.067211176064|-21.067211176064|-21.067211176064|-21.067211176064|-21.473617316514|17.461558393605|15.742648393983|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685||-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.862632538386|-19.020146768962|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.312737496759||15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121||15.976225104121|15.976225104121|15.976225104121|15.976225104121||15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.133809438564|15.133809438564|15.133809438564|15.133809438564|15.133809438564|15.133809438564|15.133809438564|15.133809438564|14.968237667387|14.968237667387|14.968237667387|14.034084190932|-17.318497200827|-17.318497200827||-17.318497200827|-17.318497200827|-17.318497200827|-17.318497200827|-17.318497200827|-17.318497200827|-17.318497200827|-17.318497200827|-17.844441435977|14.393249814152|14.393249814152|14.393249814152|14.393249814152|14.393249814152|12.179444225231|-12.393786138088|-12.393786138088|-12.393786138088|-12.599485019611|-13.014427613072|-13.174364035717|11.226504339785|11.226504339785|11.226504339785|11.226504339785|11.226504339785|11.226504339785|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.739180697084|-12.978668597173|-12.978668597173|-12.978668597173|-12.978668597173|-13.184354149447|-13.402060070685|-13.842289067034|-13.946987682718|-14.242484494661|-14.242484494661|-14.397205163609|-14.631061131834|-14.773779966065|-14.773779966065|-14.963644347399|-15.222937886152|-15.314930668841|-15.354367246639|-15.738973902369|-15.738973902369||-15.738973902369|-15.738973902369|-15.738973902369|-15.738973902369|-16.043426618206|-16.23226304543|-16.445847728649|-16.511775258293|-16.540306094742|-16.631451027765|-17.263001116529|-17.417500611163|-17.833056366021|-18.075340866573|-18.513711478453|-18.997457321199|-19.933285880654|-20.088362403015|-20.565847179734|-21.635940840337|-22.52715640873|-24.374062388146|19.012765954673|19.012765954673|19.012765954673|19.012765954673
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||4.8656986180953|4.7582535254838|4.7582535254838|4.7582535254838|4.7582535254838|4.7582535254838||4.7582535254838|4.7582535254838|4.5663926852944|4.3671031277713|4.1506701356102|-5.1727531773159|-5.1727531773159|-5.1894479705569|-5.2866088233256|-5.5717874458392||-5.7591228103223|-5.7591228103223|-5.7591228103223|-5.8954002805703|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749||5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.0468141719217|4.7953490862708|4.6846822775581|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.3708098301338|-5.143641939945|-5.143641939945|-5.143641939945|-5.2734688290699|-5.5141414200394||-5.5141414200394|-5.5141414200394|-5.5141414200394|-5.6168237830895|-5.6406373873572|-5.734578319159|-5.734578319159|-5.734578319159|-5.7648092858955|-5.8603434687372|-6.0060817539158|-6.2252354687522|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.604162401275|-6.604162401275|-6.604162401275|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909||-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6469024040165|-6.6469024040165|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.8793431833247||-7.0772447236354|-7.0772447236354|-7.1525245605642|-7.1525245605642|-7.1693511198988|-7.1693511198988|-7.3362231200525|-7.5341372429871|-7.826263580007||6.7353262853106|6.7353262853106|6.7353262853106|6.7353262853106||6.7353262853106|6.5284182177076|6.4891697606914|6.4891697606914|6.4891697606914|6.4891697606914|6.4891697606914|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3882119246376|6.3141241413634|6.0729159097187|5.891850707742||-7.1332993267232|-7.1332993267232|-7.1332993267232|-7.1332993267232|-7.1332993267232|-7.1332993267232|-7.1332993267232|-7.1332993267232|-7.2525303420528|-7.2525303420528|6.0147499018142|6.0147499018142|6.0147499018142|6.0147499018142|-6.1320148126052|-6.1320148126052|-6.2599941774393|-6.342493644929|-6.394683524385|-6.394683524385|-6.5274261329073|5.8554608423646|5.8554608423646|5.8554608423646|5.8554608423646|5.8554608423646|5.8546787720185|5.712698431066|5.6202452232967|5.6202452232967|5.6202452232967|5.6202452232967|5.5538836111106|5.4434818812518|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.0988714685271|-6.1773970743484|-6.1773970743484|-6.1773970743484|-6.1773970743484|-6.1773970743484|-6.1773970743484|-6.254052151184|-6.3072802898406|-6.3922560079362|-6.5847288881701|-6.7846431505859|-6.9327148080071||-6.9802279881829|-6.9802279881829|-6.9802279881829|-6.9802279881829|-7.1096332519871|-7.1096332519871|-7.1234811113523|-7.2283125504571|-7.293680626454|-7.4329784250944|-7.4910871824389|-7.7350969403724|-7.7512600451673|-7.7512600451673|-7.7512600451673|-7.7512600451673|-7.9150775041806|-7.9370751741448|-7.9570258556266|-7.9570258556266|-7.9570258556266|-7.9570258556266|-7.9591953421588|-8.1563282702758|-8.3084202844119|-8.3164473713475
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||-85.814357020422|-85.814357020422|-85.814357020422|-86.290400215833|-87.062942819296|-87.59733006681||-87.59733006681|-87.59733006681|-88.753423449341|-89.379355268284|-89.38143057858|-89.38143057858|-91.207419660744|-92.647411429282|-93.218235531776|-94.132310507919||88.007751062171|88.007751062171|88.007751062171|88.007751062171|88.007751062171|87.142527041091|87.142527041091|87.142527041091|87.142527041091|86.474837370716|86.474837370716|86.474837370716|85.297595840916|85.202911817075|85.202911817075|85.202911817075||85.202911817075|85.202911817075|85.202911817075|85.202911817075|84.914638603449|84.914638603449|84.914638603449|84.914638603449|82.527376904223|81.025978474853|79.659974421657|79.416693093156|77.397658853371|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.019330619787|-78.77092406376|-79.549917932173|-79.928797346376|-82.125333368803|-82.720923066167|-83.399914874002|-84.366850046498|77.679925631186|77.679925631186|77.679925631186|77.679925631186|77.679925631186|77.679925631186|77.679925631186||77.39464113304|77.055712827808|76.369125720269|76.320696482401|75.844109254127|74.977901358345|73.153501187143|72.002065382829|72.002065382829|72.002065382829|72.002065382829|72.002065382829|70.570955783874|70.570955783874|70.570955783874|70.570955783874|70.024891463419|69.831040689852|69.831040689852|68.104000235666|68.104000235666|67.24458413772|65.63484460071|65.63484460071|65.63484460071|65.63484460071|65.63484460071|65.63484460071||65.63484460071|65.63484460071|65.63484460071|65.63484460071|65.63484460071|-70.711007366297|-70.711007366297|-70.711007366297|-70.711007366297|-71.014449077312|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.065528036234|-72.4193394196|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194||66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194||66.449814083194|66.449814083194|66.095345658302|65.362608135011||64.86983848972|64.500667435678|64.500667435678|63.324355503753|62.375524822679|62.375524822679|62.375524822679|59.678148755526|59.678148755526|59.678148755526|59.678148755526|59.110711968356|59.110711968356|58.943013416853|58.578347138924|57.406109849834|57.406109849834|57.406109849834|56.622321729175|56.622321729175|56.622321729175||56.602577876506|56.359761398267|56.359761398267|56.359761398267|56.157257469971|56.054452905477|55.921615187129|54.344506467752|54.344506467752|54.344506467752|54.344506467752|54.000842003218|53.525379503426|53.375420610836|50.70102441833|-55.102542654113|-55.102542654113|-55.102542654113|-55.102542654113|-55.937864691501|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-57.16975227154|-57.975003091899|-58.145772130851|-58.855145091883|-59.43405089894|-59.570356465049|-59.570356465049|-59.570356465049|-59.619563527314|-60.282847770285|-61.171497539493|-61.631385595503|-62.575477743962|-62.575477743962|-63.200126660726|-63.200126660726|-63.412069454191|-63.412069454191|-64.450632455611|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283||-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-65.549520519193|-66.712243639557|-68.128883559537|-69.134869053443|-69.407077845026|-69.560085570468|-70.438430030759|-70.539923358422|-71.282139328301|-72.607375810742|-73.467641298638|-74.911265736008|-76.285854530759|72.144303405603|72.144303405603|72.144303405603
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||-7.1583237192521|-7.1583237192521|-7.1583237192521|-8.6228599836969|-8.8531774205791|-8.8729751024894||-8.9233053430641|-9.0028774749012|-9.0028774749012|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124||-9.0650634407124|-9.0650634407124|-9.0940478244448|-9.3881087213781|-9.501977348364|-9.501977348364|-9.501977348364|-9.5433083640608|-9.6798500186013|-9.6798500186013|-9.6798500186013|-9.9134928531569|-9.9134928531569|-9.9134928531569|-9.9134928531569|-10.047214224065||-10.069683077296|-10.143536252402|-10.171493417715|-10.171493417715|-10.511103663947|-10.732336982649|-10.982318596224|-11.362118768764|-11.362118768764|-11.362118768764|-11.362118768764|-11.362118768764|-11.647076288939|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.991699954123|-13.299666586022|-13.309123717525|-13.617337503674|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589||12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.39944664675|12.306051749189|12.250613020746|12.079570186236|11.687855230546|11.402321864028|11.402321864028|10.995079518313|10.652310478416|10.218956112561|9.9646733863452|9.8057486330248|9.3408318928852|-10.857615196659|-10.857615196659|-11.213027868524||-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.376142194817|-11.427330205782|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093||-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.681843286415|-11.681843286415|-11.681843286415||-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415||-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.874826066648|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.787253898706|10.787253898706|10.576115390025||10.381239224763|10.176468338608|10.176468338608|10.135242742564|10.117224683001|10.117224683001|10.117224683001|10.117224683001|10.117224683001|10.117224683001|10.117224683001|-10.830645468768|-10.830645468768|-10.830645468768|-10.830645468768|-10.830645468768|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.332189870716|-11.332189870716|-11.332189870716|-11.332189870716|-11.343815876477|-11.343815876477|-11.343815876477|-11.343815876477|-11.343815876477|-11.343815876477|-12.460906374711|-12.501562820826||-12.699665783869|-12.699665783869|-12.699665783869|-12.699665783869|-12.899773119806|-13.100637222792|-13.396818771921|-13.537298404466|-13.566443296816|-13.769381042482|-14.028479095037|-14.249143595757|-14.462937296829|-14.523263707648|-14.558348566173|-14.810942603348|-15.036602710351|-15.331780458672|13.960764995348|13.960764995348|13.956424918031|13.956424918031|13.956424918031|13.956424918031|13.857972107833|13.568357903103
00785|1163277|/equities/gohealth-llc|R1000GROWTH||9.6511503300526|9.2005002853449|9.0852030209005|9.0852030209005|9.0852030209005|9.0852030209005||9.0852030209005|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381||8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.6873841077587|-10.440534268702|-10.440534268702||-10.440534268702|-10.440534268702|-10.440534268702|-10.440534268702|-10.440534268702|-10.631637744202|-10.728737400508|-10.728737400508|-10.81270249523|-10.971281085161|-11.174356656768|-11.682062684935|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.921549536032|-11.994546048479|-11.994546048479|-11.994546048479|-11.994546048479|-11.994546048479|-11.994546048479|-12.042862550478|-12.042862550478|-12.042862550478|-12.042862550478|-12.042862550478|-12.531158067629|-12.610532418425|-12.610532418425|-12.610532418425|-12.633733941478|-12.633733941478|-12.633733941478||-12.633733941478|-12.633733941478|-12.633733941478|-12.633733941478|-12.633733941478|-12.674844378692|-12.674844378692|-12.674844378692|-13.207029612442|-13.207029612442|-13.207029612442|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235||-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.667748968675|-14.958015277163||-14.958015277163|-14.958015277163|-15.254817355756|-15.675281230814|-15.675281230814|-15.675281230814|-15.675281230814|-15.675281230814|13.086433450712||13.086433450712|13.086433450712|13.086433450712|13.086433450712||13.086433450712|12.793801792774|12.793801792774|12.422986863237|12.422986863237|12.422986863237|12.422986863237|12.422986863237|-14.878325786185|-14.878325786185|-14.878325786185|-14.878325786185|-14.878325786185|-14.878325786185|-14.878325786185|-14.878325786185|-14.878325786185|-15.095820053139|12.69417436494|12.69417436494|12.69417436494||12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.69417436494|12.575749268946|-14.041792271074|-14.041792271074|-14.041792271074|-14.041792271074|-14.041792271074|-14.041792271074|-14.041792271074|-14.041792271074|-14.043062089325|-14.043062089325|-14.204512832828|-14.540078125701|-14.540078125701|-15.1629921709|-15.560880426401|-15.665978435933|-15.925097605183|-15.925097605183|-15.925097605183|-15.925097605183|-15.984505949435|-15.984505949435|-16.206261751847|-16.442807486539|-16.566430518898|-16.632237224035|-16.632237224035|-16.632237224035|-16.632237224035|-17.004201602331|-17.018876757876|-17.018876757876|-17.194436089481|-17.49380066055|-17.49380066055|-17.49380066055|-17.49380066055|-17.49380066055|-17.621212134295|-17.801491325202|-17.801491325202|-18.047495860857||-18.38552890332|-18.923985840747|-18.923985840747|-19.967206400709|-20.20608743731|-20.20608743731|-20.20608743731|-20.20608743731|-20.20608743731|-20.20608743731|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327|17.160726140327
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918||-4.0871776154918|-4.1853306027418|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015||3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.0694540649818|3.0177265174043|2.7836722982827|2.7836722982827|2.7440066426996|2.7440066426996||2.6123573482041|2.377685964108|2.3085399071381|1.9659011427764|1.9659011427764|1.9615945732893|1.9615945732893|1.9027940074935|1.6186598385191|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.9001493728416|-1.9790547795049|-2.0017275751688|-2.022752801694|-2.0309644615066|-2.0309644615066|-2.0309644615066|-2.1492716444214|-2.2303018782624|-2.2618430438464|-2.2618430438464|-2.3873922761751|-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.3949755956631||-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.4731798679878|-2.4731798679878|-2.4731798679878|-2.4824220837541|-2.521024518696|-2.6144716800226|-2.6766353250624|-2.8723724949228|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282||-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9158389088586|-2.9803766008964|-2.9930573433362|-3.0347622816605|-3.0347622816605|-3.0570960300993|-3.0570960300993|-3.1388974975146|-3.1388974975146|-3.1388974975146|-3.1388974975146|-3.2237750104839|-3.2419721475105|-3.3777469254049||-3.4649603117287|-3.4649603117287|-3.510511370586|-3.5177903926888|-3.5487790069188|-3.5487790069188|-3.5487790069188|-3.6913432502311|-3.8086249401606||-3.8086249401606|-3.8086249401606|-3.8086249401606|-3.8086249401606||-3.8086249401606|-3.8234722272596|-3.8577469737487|-3.8747189344252|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9009380358025|-3.9530423766557|3.2857291249031|3.2857291249031|3.2857291249031||3.2857291249031|3.2816099536265|3.2816099536265|3.2220988466368|3.2220988466368|3.2220988466368|3.1401098650944|3.1142125940038|3.1142125940038|3.1142125940038|3.1142125940038|3.1142125940038|3.1142125940038|3.1142125940038|-3.7873245958358|-3.7873245958358|-3.7873245958358|-3.7873245958358|-3.7873245958358|-3.7873245958358|-3.7873245958358|-3.8982337952112|-3.8982337952112|-3.8982337952112|-3.8982337952112|-3.8982337952112|-3.8982337952112|-3.8982337952112|-3.8982337952112|-3.9712819921148|-4.096443007236|-4.096443007236|-4.096443007236|-4.098270069499|-4.3128001148382|-4.3686667476406|-4.4082151506409|-4.4082151506409|-4.4082151506409|-4.4082151506409|-4.4082151506409|-4.4082151506409|-4.5194014234878|-4.5194014234878|-4.5501515780927|-4.7688905039365|-4.8037673940189|-4.9114085027385|-5.1612870239337|-5.3632357146034|-5.47248379673|-5.5655377119276|-5.7164306606951|-5.7227007245689|-5.8352232614789|-6.0008035147227|-6.1225597553824||-6.1621724594491|-6.1621724594491|-6.3735246381116|-6.4218283304371|-6.4218283304371|-6.4218283304371|-6.4218283304371|-7.3670437729405|-7.3670437729405|-7.5291838248628|-7.5291838248628|-7.6049819080982|-7.6849803228017|-7.7830336379604|-7.879981734973|-8.0222573839093|-8.1611193641981|-8.1749315449437|-8.1749315449437|-8.4228628155082|-8.535927259933|-8.535927259933|-8.7408526871061|-8.9589683803293|-8.9589683803293|-8.9589683803293
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||39.511551792637|38.876167013927|38.155850865697|38.155850865697|38.155850865697|38.155850865697||38.155850865697|38.155850865697|37.748168603419|36.621854826078|-38.764312117228|-38.764312117228|-38.764312117228|-38.764312117228|-38.764312117228|-38.764312117228||-38.764312117228|-38.764312117228|-38.764312117228|-38.764312117228|-38.764312117228|-38.764312117228|-39.303401250451|-39.871556673679|-40.048397499359|-40.508419197328|-40.508419197328|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145||37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.197564381191|37.111740608821|36.754154757007|36.371007048801|35.785101581154|35.785101581154|35.436778254573|35.00753063103|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-39.413443924733|-39.413443924733|-39.664190783113|-39.664190783113|-40.065210251907|-40.641076616409|37.173234688386|37.173234688386|37.173234688386|37.173234688386|37.173234688386|37.173234688386|37.173234688386||37.173234688386|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.192594080303|35.930104075906|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171||-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-39.125835850221|-39.207873082141|-39.444303856934|-40.040060425958|36.832364540089|36.832364540089|36.255477552047|36.255477552047|35.84914358946|35.730993258647|35.409435470559|35.064927851335|-38.01811586304|-38.01811586304|-38.01811586304|-38.282406763715||-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-39.250696412531|36.769956648474||36.769956648474|36.769956648474|36.769956648474|36.769956648474||36.769956648474|36.769956648474|36.769956648474|36.769956648474|36.769956648474|36.769956648474|36.534951170423|33.339945219334|32.99447146558|32.99447146558|32.779690330815|32.088545447799|31.686161286536|30.495733533637|30.391925054939|29.076861388321|28.690957818688|28.396063577534|28.114215158204|28.114215158204|28.114215158204||28.114215158204|28.114215158204|28.114215158204|27.982461477628|27.569401663002|27.406835575298|26.732595253207|26.049098881274|26.049098881274|26.049098881274|26.049098881274|26.049098881274|26.049098881274|26.049098881274|-27.565339875154|-27.565339875154|-27.565339875154|-27.565339875154|-27.565339875154|-27.565339875154|-27.565339875154|-28.013711108027|-28.421901320151|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-28.573931151654|-29.56945307497|-29.56945307497|-29.56945307497|-29.78944876728|-30.183055743726|-30.183055743726|-30.183055743726|-30.619506793057|-31.412784952627|-31.989433176767|-32.430014274133|-32.566127191663|-32.570522930785|-32.570522930785|-32.570522930785|-32.570522930785|-32.570522930785|-32.934307658636|-32.934307658636|-32.934307658636||-32.934307658636|-32.934307658636|-32.934307658636|-32.934307658636|-32.934307658636|-32.934307658636|-32.934307658636|-32.934307658636|-33.315341830214|-33.628714322999|-33.720793459101|-34.011437015714|-34.360485797659|-34.954984406117|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652|31.570380750652
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766||-82.38125626271|-82.863900255551|-84.38211088643|-84.701395134689|-84.701395134689|-86.378421182842|-86.378421182842|-86.378421182842|-86.378421182842|-86.378421182842||-86.378421182842|-86.378421182842|-86.378421182842|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|79.981327058238|79.981327058238|79.981327058238|79.981327058238||79.981327058238|79.981327058238|79.981327058238|79.981327058238|79.781926672752|79.781926672752|79.781926672752|79.781926672752|79.781926672752|79.781926672752|77.902696760821|77.029659015523|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|74.679567294602|74.679567294602|-79.059360175905|-79.059360175905|-79.059360175905|-79.059360175905|-79.059360175905|-79.059360175905|-79.390012123919|-79.390012123919|-80.289395830191|-80.289395830191|-80.606296651861|-80.606296651861|-80.606296651861|-81.531441707635|-81.659458382633|-81.659458382633|-81.659458382633||-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-82.361619560483|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.166089805053|77.166089805053|77.166089805053|77.166089805053|76.450907599596|76.450907599596|76.450907599596||76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|75.414339793687|74.924578929496|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196||-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.876344257077|-82.185384067651|77.860358510285||77.860358510285|77.860358510285|77.860358510285|77.860358510285||77.860358510285|77.860358510285|77.860358510285|77.860358510285|77.678128630086|77.678128630086|77.678128630086|76.088064953029|76.088064953029|76.088064953029|75.571434440363|75.571434440363|75.525375564714|75.525375564714|75.525375564714|73.828201090649|73.287443147053|73.183634625726|73.183634625726|73.183634625726|73.183634625726||73.183634625726|73.183634625726|73.183634625726|73.183634625726|73.183634625726|73.183634625726|72.606818370083|72.196818998471|72.196818998471|72.196818998471|72.196818998471|71.634519024045|71.377526410587|70.961141727773|69.446822429595|-75.077145547301|-75.077145547301|-75.077145547301|-75.077145547301|-75.077145547301|-75.299050828517|-76.298957873642|70.511124715148|70.511124715148|70.511124715148|70.511124715148|70.472359031371|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|-73.667718087731|-73.667718087731|-73.667718087731|-73.667718087731|-74.139421210353|-74.687139442303|-74.89665218383|-74.89665218383|-75.223506037724|-75.475837140656|-75.475837140656|-75.475837140656|-75.475837140656|-75.475837140656|-76.150927867466|-76.25503537632|-76.25503537632|-76.275369653081||-76.275369653081|-76.275369653081|-76.275369653081|-76.275369653081|-76.275369653081|-76.275369653081|-78.183743804666|-78.593886209829|-78.605430207102|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|73.951194902591
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||164.61262156|163.3768084472|157.7125696546|156.23909567848|156.23909567848|156.23909567848||156.23909567848|155.07500616728|155.07500616728|151.43106425271|-163.36960248047|-163.36960248047|-163.36960248047|-163.36960248047|-163.36960248047|-163.36960248047||-163.36960248047|-163.36960248047|-163.91289042426|-166.99196886033|-166.99196886033|-166.99196886033|-166.99196886033|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-172.67944950849||-172.84853368103|-174.69210312432|-178.2834442199|-180.42826759161|165.05025504637|165.05025504637|165.05025504637|165.05025504637|165.05025504637|161.03222681205|159.56998301789|158.71169462518|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-173.6301568552|-173.94962751028|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331||-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305||-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-181.06874955446|167.89751971636|167.89751971636|167.89751971636|167.89751971636|167.89751971636|167.34891937479|167.20435469134|165.77983837639|162.60177218454|162.60177218454|162.60177218454|162.29140712969|158.1538194821|158.1538194821|158.1538194821|158.1538194821||158.1538194821|155.76934435015|155.76934435015|155.57982552985|149.78147542189|145.84636303794|144.60773619018|144.60773619018|144.60773619018||144.60773619018|144.60773619018|143.7735052992|143.37841250258||143.37841250258|143.37841250258|143.37841250258|143.37841250258|141.82518560609|141.82518560609|141.82518560609|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.03157837952|-155.2358679252|-155.2358679252|-158.25545831569|-158.25545831569||-158.25545831569|-158.25545831569|-158.25545831569|-158.25545831569|-158.25545831569|-158.25545831569|-158.25545831569|-158.25545831569|144.22612009934|144.22612009934|144.22612009934|144.22612009934|144.22612009934|144.22612009934|134.42791420543|-148.06492840009|-148.06492840009|-148.06492840009|-148.06492840009|-148.06492840009|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-148.7338694307|-150.31208151941|-152.71091417874|-155.56518276402|-155.56518276402|-155.56518276402|-155.56518276402|-155.56518276402|-157.0882639164|138.52363791231|138.52363791231|138.52363791231|138.52363791231|138.52363791231|138.52363791231|138.52363791231|-150.37851595499|-150.37851595499|-150.37851595499|-150.37851595499|-154.50002579797|-157.79447836466|-159.85335683367||-169.64121489548|-170.51703932613|-170.51703932613|-170.51703932613|-170.51703932613|-170.51703932613|-170.51703932613|-170.51703932613|-171.17178068267|-171.17178068267|-171.17178068267|-171.17178068267|-174.46142694803|-175.53435222144|-176.73206256755|-179.83201264152|-182.02001920021|-186.79002174047|173.6084755098|173.6084755098|173.6084755098|173.6084755098|173.6084755098|173.6084755098|173.6084755098|172.0588658822
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188||-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054||0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054||0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.19161503246288|-0.44399171769536|-0.44399171769536|-0.44399171769536|-0.44399171769536|-0.55943525830812|0.37062749653053|0.36403055587292|0.36170063194169||0.34522291053814|0.33080324287196|0.33033693063017|0.32704103078837|0.32615669498174|0.31439099315911|0.31439099315911|0.29826046421093|0.29826046421093|0.28917829244183|0.27908699047617|0.26787443273655|0.26731411736678|0.26731411736678|0.24812678906068|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.20918535367895|0.20918535367895|0.20918535367895|0.20918535367895|0.20918535367895||0.20918535367895|-0.48953000522|-0.48953000522|-0.48953000522|-0.48953000522|-0.48953000522|||-0.50892220924675|-0.51073755986319|-0.51073755986319|-0.51073755986319|-0.51073755986319|-0.5721472939609|-0.62573587295728|-0.66987875432126|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.94721459178556||-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.96801369754204|-1.0057263072743|-1.0729681547499||-1.1027328941086|-1.1027328941086|-1.1047198610018|-1.1311491990911||-1.1311491990911|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1873402205237|-1.1873402205237|-1.1873402205237|-1.2047669387667||-1.2253021572264|-1.2490114808044|-1.2490114808044|-1.2490114808044|-1.268428892219|-1.268428892219|-1.268428892219|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.3138966619124|-1.3231074047475|-1.3503915846777|-1.4241684741921|-1.4492149559598|-1.4895943434084|-1.5310017761199|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1810190583798|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5800573166475||-1.5800573166475|-1.6345081391451|-1.6822313205531|-1.7749151408587|-1.7749151408587|-1.7995557556812|-1.7995557556812|-1.841173047298|-1.8860755766694|-1.9953780497304|-1.9953780497304|-1.9953780497304|-2.0806977577995|-2.1852197655915|-2.2466331465242|-2.2707034794488|-2.3480038011513|-2.411115351037|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109
00791|17183|/equities/svb-financial-gro|R1000VALUE||-0.089507156856144|-0.089507156856144|-0.089507156856144|-0.089507156856144|-0.089507156856144|-0.089507156856144||-0.089507156856144|-0.09168476275139|-0.09168476275139|-0.099838624723551|-0.1097429157921|-0.1134254608238|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504||-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504||-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.13887001749677|-0.14485557572491|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.166700433836|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.18871450817992|-0.18871450817992|-0.19201612170202|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291||-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.23094223100341|-0.23094223100341|-0.23094223100341|-0.23094223100341|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541||-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458||0.054828190520458|0.054828190520458|-0.0010242332848653|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893||-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893||-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.11019464132841|-0.11955511307754|-0.11955511307754|-0.13483901447037|-0.13598223852591||-0.15600248729025|-0.16055831949699|-0.16562035528227|-0.16624483959988|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.20601718407203|-0.22763020421155|-0.24008911648103|-0.24331102925871|-0.24331102925871|-0.24331102925871|-0.24331102925871|-0.25901225287423|-0.27329139249971||-0.29375019676961|-0.29375019676961|-0.29375019676961|-0.31394466269322|-0.33327184778461|-0.35085760815286|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.39330999043006|-0.39330999043006|-0.39551439079518|-0.39551439079518|-0.39551439079518|-0.49268820818789|-0.55137578079576
00792|20751|/equities/first-republic-bank|R1000VALUE||-0.057960023536063|-0.058104968228154|-0.058104968228154|-0.058931369774899|-0.058931369774899|-0.058931369774899||-0.060590410421828|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769||-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769||-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.0050614497048269|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094||-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094||-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.065035768581861|-0.067261965202713|-0.069735517003659|-0.072483907893599|-0.07393075083361|-0.07393075083361|-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.080761354087372||-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.084149820208638|-0.084149820208638|-0.099055355663199|-0.10117261760224|-0.10470375193769|-0.10470375193769|-0.10470375193769|-0.10470375193769|-0.10470375193769|-0.11216512623119|-0.11216512623119|-0.11483348970275|-0.11483348970275|-0.12648165525011|-0.13503908195889|-0.13503908195889|-0.13893231281164|-0.14825812382718|-0.14973124903214|-0.15136805481543|-0.15318672790797|-0.16271944457063|-0.16271944457063|-0.16271944457063|-0.16271944457063|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.1801345277578|-0.18403836194844|-0.18615373373496|-0.19350414765066|-0.20444905059411|-0.20772116683008|-0.21635685049362|-0.21706316752972|-0.21951463055547|-0.2294606990774|-0.2532896651614|-0.25976629666027|-0.26696255388124|-0.27995839419479|-0.28217599336764|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29784695978284|-0.31443523295119||-0.31443523295119|-0.31443523295119|-0.31443523295119|-0.33656865949049|-0.33656865949049|-0.33656865949049|-0.33656865949049|-0.33656865949049|-0.38729851273049|-0.39755389372893|-0.44132195230832|-0.44132195230832|-0.44132195230832|-0.44132195230832|-0.44132195230832|-0.50602795882212|-0.50602795882212|-0.50602795882212|-0.50602795882212|-0.51503107562316|-0.54114563779315|-0.55905070422182|-0.56727856693543|-0.59697617256948|-0.62645208092761|-0.62645208092761
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||95.786787341359|-100.0731399927|-100.0731399927|-100.0731399927|-100.0731399927|-100.0731399927||-100.0731399927|-100.0731399927|-100.0731399927|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068||95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|94.120339555487|93.96680426749|93.96680426749|93.96680426749|93.96680426749|93.96680426749||93.96680426749|93.96680426749|93.96680426749|93.204228879704|93.148491734524|93.148491734524|93.148491734524|93.148491734524|92.975547863664|92.39400679587|92.39400679587|-96.754904153808|-96.754904153808|-96.754904153808|-96.754904153808|-96.754904153808|-96.754904153808|-97.116563985595|-97.475068619791|-98.025456267305|-98.025456267305|-98.421056992155|-99.980559136705|-99.980559136705|-99.980559136705|-99.980559136705|-100.05647482608|-100.05647482608|-100.05647482608|-100.57404825096|-100.57404825096|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399||96.17614849399|96.064568580546|96.064568580546|96.064568580546|96.064568580546|95.956063444259|95.217174934946|94.833523670393|94.748082601978|94.49899214574|94.49899214574|93.72212368694|93.72212368694|93.72212368694|93.72212368694|92.653472017878|92.101799789107|92.101799789107|92.101799789107|91.682003885548|91.515003316977|90.784446417599|90.173276357418|89.826973204884|89.530245733563|88.562771426642|88.014580578094|88.014580578094||88.014580578094|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.064098785774|86.16848801744|86.16848801744|86.16848801744|86.16848801744|86.16848801744|85.780755374314|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.26103387355||-89.26103387355|-89.510874276682|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075||86.879710612075|86.879710612075|86.879710612075|86.879710612075||86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|85.64189808609|85.355997432624|84.527773924839|83.705857458127|83.145403533526|83.073772393228|83.073772393228|83.073772393228|82.611695566179|81.518644343695|81.518644343695|81.518644343695|81.518644343695|81.518644343695||81.518644343695|81.218218497525|80.727368247963|80.727368247963|80.159029887607|80.159029887607|79.287254464285|77.794727894615|77.466366022771|77.109848254197|76.480389746552|76.007652662999|75.900170218952|-79.893585490497|-79.893585490497|-79.893585490497|-79.893585490497|-79.893585490497|-79.893585490497|-79.893585490497|-79.893585490497|-81.331210983365|-81.407455325755|-81.901896027097|-83.073348711342|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.125885721895|-83.691259963483|-84.213071407179|-84.74563213333|-85.060148408507|-85.117215938999|-85.117215938999|-85.117215938999|-85.117215938999|-85.570796776296|-85.640882916452|-86.393207597735|-86.941550089992|-86.941550089992|-87.642105379459|-87.642105379459|-87.642105379459||-87.642105379459|-87.642105379459|-87.642105379459|-87.642105379459|-87.642105379459|-87.642105379459|-87.642105379459|-87.642105379459|-87.722665539932|-87.722665539932|-88.336295807309|-89.525885383229|-89.926259773683|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813|85.44359296813
00794|1135949|/equities/corteva|R1000VALUE||-53.665726750176|-53.665726750176|-53.665726750176|-54.240804770567|-54.968271348556|-54.968271348556||-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556||-54.968271348556|-54.968271348556|-54.968271348556|-55.162819962552|-55.162819962552|-55.162819962552|-55.727855581763|-56.964423126649|-56.964423126649|-56.964423126649|-57.731026696575|-57.851516830103|-57.851516830103|-57.851516830103|-57.947241583551|54.933389773717||54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.412654998954|54.088449190122|54.066386644556|53.989972576332|53.989972576332|53.953859418445|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-57.310809559494|-57.929115982609|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499||55.070096718499|54.307327839213|53.407031585196|52.960424728653|52.960424728653|52.960424728653|52.840415372656|52.840415372656|52.840415372656|52.840415372656|52.840415372656|52.840415372656|52.474586027403|52.474586027403|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|51.778121849969|51.636525362812|51.261163490661|51.261163490661|51.261163490661||51.261163490661|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-47.692017696358|-48.15960221606||45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846||45.431884711719|45.431884711719|45.261456323703|44.943617954343||44.858695367135|44.858695367135|44.858695367135|44.858695367135|-47.507370148038|-47.507370148038|-47.507370148038|-47.507370148038|-47.507370148038|-47.507370148038|-47.507370148038|-47.507370148038|-47.542632166915|-47.94112106647|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418||-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-48.383234893418|-51.143369644585|-51.143369644585|-51.143369644585|-51.143369644585|-51.143369644585|-51.143369644585|-51.143369644585|-51.187634540601|-51.194981252464|-51.194981252464|-52.09460778594|-52.09460778594|-52.09460778594|-52.166787522369|-52.565117129836|-52.565117129836|-52.565117129836|-52.565117129836|-52.565117129836|-52.565117129836|-52.766070848082|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.718577650908|49.361475498282|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228||-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.140058212228|-52.940063773203|-53.781796890947|-53.911643406255|-53.923342171094|-53.944057719334|-54.333399313935|-55.124331706375|-55.730367918379|-56.458465862679|-57.179406802309|-57.814063673166|-58.276581738033|-58.276581738033|-58.276581738033|-58.276581738033|-58.276581738033|-58.276581738033|-58.276581738033
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||50.85938615994|50.587118068124|50.587118068124|50.587118068124|50.587118068124|50.587118068124||50.190085181956|50.190085181956|50.139735563013|50.139735563013|-54.474890671281|-54.474890671281|-54.474890671281|-54.474890671281|-54.474890671281|-54.474890671281||-54.474890671281|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|49.859480958483|48.983032338377|48.870254556171|48.870254556171|48.870254556171||48.870254556171|48.870254556171|48.870254556171|48.870254556171|48.870254556171|48.870254556171|48.870254556171|48.870254556171|48.870254556171|48.648522167981|48.648522167981|48.648522167981|48.648522167981|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.569364524384|-54.101514578417|-54.919462363538|-55.51329058256|-56.279566755542|-56.279566755542|-56.279566755542|-58.147853417141|-58.413170861914|-59.728523942844|-60.747742085706||-60.747742085706|-60.747742085706|-60.747742085706|-61.220826260526|-61.558139077247|-61.914876981378|-62.481530343825|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.743965842337|-62.997739078833|-63.793876067614|-65.040696876816|-66.235773688745|-66.379040531405|-66.379040531405|-67.157523865302|-67.157523865302|-67.157523865302|-67.157523865302|-67.157523865302|-67.668688349708||-67.668688349708|-67.668688349708|-67.765764612604|-68.493349705194|-69.013269448544|-69.013269448544|-69.342523389685|-71.153079992784|-73.705644826374|-75.104052045038|-79.800108673496|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367||-81.646952588924|-81.646952588924|-82.428280891719|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826||-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826||-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-83.537200559522|-83.613556346789|-87.026776695136|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451||-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-87.153177204451|-91.295178244204|-94.631685492827|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.445095800737|-95.582604275125|-95.682789764021|-95.682789764021|-95.682789764021|-95.682789764021|-95.682789764021|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-95.701503663995|-96.138896842508|-96.347106822893|-96.590114470506||89.075708921685|89.075708921685|89.075708921685|87.871344840013|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.630813495272|86.544702626989|84.837167211954|84.402879801368|84.402879801368|84.402879801368|84.402879801368|83.009314739015|82.749725437931|82.749725437931|82.749725437931
00796|995924|/equities/invitation-homes-inc|R1000VALUE||34.54458114417|34.54458114417|34.54458114417|34.54458114417|34.54458114417|34.451705718134||34.451705718134|34.240226083435|34.076587288743|34.076587288743|34.076587288743|34.076587288743|34.076587288743|34.076587288743|34.061928764627|34.061928764627||34.061928764627|33.769990032171|33.769990032171|33.769990032171|33.769990032171|33.5605467351|33.408662428649|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|33.933472166014||33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-35.167994031247|-35.746658229095|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288||33.724649487288|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.290089713383|33.167728330083|33.125353991588|33.125353991588|33.125353991588|33.125353991588|32.946501824149|32.315559065881|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819||-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.427137401485|-34.427137401485|-34.427137401485|-34.427137401485|-34.427137401485|-34.427137401485|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.887279499288|33.358831143744||33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744||33.358831143744|33.358831143744|33.358831143744|33.358831143744||33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|32.1609222893|31.8936305602|31.8936305602|31.8936305602|31.8936305602|31.8936305602|31.8936305602|31.8936305602|31.8936305602|31.747138320761|31.747138320761|31.747138320761|31.747138320761|31.695363705426||31.695363705426|31.695363705426|31.695363705426|31.695363705426|31.46762751768|31.308195953347|30.877718056548|29.471419997752|29.471419997752|29.471419997752|29.471419997752|29.471419997752|29.471419997752|29.471419997752|-31.255505183319|-31.255505183319|-31.255505183319|-31.255505183319|-31.255505183319|-31.441115912442|-32.629574202436|-32.724874518705|-32.724874518705|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.022729373027|-33.457477543143|-33.627688763793|-33.627688763793|-33.631319653387|-33.84146789643|-34.149963846172|-34.710237386453|-35.169152236236|33.710054625698|33.710054625698|33.710054625698|33.710054625698|33.385616132096|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712||-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-34.812423377712|-35.139930784128|-35.58146885967|-35.850796689984|-35.996442360345|-36.330491536926|-36.371101266886|-36.648168014978|34.532264769332|34.532264769332|34.532264769332|34.532264769332|34.532264769332|34.532264769332|34.532264769332|34.532264769332|34.532264769332
00797|20790|/equities/sun-communities-inc|R1000VALUE||116.85294655379|114.46049169496|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867||-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867||-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.73901849081|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|115.59516130655||115.59516130655|115.59516130655|115.59516130655|115.02976752172|115.02976752172|113.56140720458|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-122.68883107439|-124.92665153174|-124.92665153174|-124.92665153174|-124.92665153174|-124.92665153174|-124.92665153174|-125.44238636923|-126.05043085893|-126.88492222715|-127.34685665688|-128.77456534263|-130.1436842057|-130.24024930871|-130.24024930871|-130.24024930871|-130.24024930871|-130.24024930871|-130.50672877174|-130.50672877174|-131.80914055353|-132.88183469306||-132.88183469306|-132.88183469306|-132.88183469306|-135.32508923754|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|125.67262573125|125.67262573125|125.64764404167|124.60793219528|124.43904230738|124.43904230738|124.43904230738|124.43904230738|124.43904230738|123.75190046754|123.75190046754|123.75190046754|123.75190046754|123.75190046754|123.75190046754|-131.56940818901||-131.56940818901|-131.56940818901|-131.56940818901|-131.56940818901|-133.02561202014|-133.02561202014|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.5382384691|-135.38701648082|128.39352934539|128.39352934539|128.39352934539|128.39352934539|128.39352934539|128.39352934539||128.39352934539|128.39352934539|128.39352934539|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899||127.38413363899|127.38413363899|127.38413363899|127.38413363899||127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|122.73840587496|120.81517694128|120.15686223388|117.99957060682|117.75368896974|116.67298482803||116.25387164119|115.4384728644|114.43900963379|114.43900963379|113.94417674357|112.47963870691|110.13209410428|109.57427773606|109.57427773606|109.57427773606|109.57427773606|109.57427773606|109.57427773606|109.57427773606|106.78219758285|102.84771899396|-113.14109662276|-113.14109662276|-113.14109662276|-113.14109662276|-113.14109662276|-114.0802760328|-114.0802760328|-114.4353183859|-114.4353183859|-114.4353183859|-114.4353183859|-114.4353183859|-115.05646431373|-117.42024350086|-122.60471222046|-122.75748935146|-122.75748935146|-122.75748935146|-122.75748935146|-122.75748935146|-122.75748935146|-124.34720988188|-125.78196098081|-125.78196098081|-127.55989065955|119.00308177053|119.00308177053|119.00308177053|119.00308177053|119.00308177053|118.67216168133|118.67216168133|118.67216168133|118.39295430412|-125.38431192371|-125.38431192371|-125.38431192371|-125.38431192371|-125.81478994127|-126.13865235378|-126.9500047609||-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-127.61889456872|-128.79155094496|-129.69283095854|-130.91092842439|-132.40102819181|-134.00919822826|-135.55910941378|-135.73956331959|-136.35951820734|-137.35308261848|-137.82367320091|-137.82367320091|-138.84398287352|-138.84398287352|-141.20386609563|-142.42874261548
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239||-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239||-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.458251159814|-58.272500322292|-58.41277980587|-58.761421201197|-58.82713381181|-59.436149240973||-60.170276246073|-60.41148266446|-60.41148266446|-60.41148266446|-60.480536192119|-60.639484742681|-60.810539832159|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-62.110533173478|-62.996983668977|-63.051647554695|-64.600053136944|-64.907946817742|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359||60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|59.901676005891|59.901676005891|59.901676005891|59.901676005891|59.901676005891|59.901676005891|59.592961438024|59.50897665711|59.50897665711|58.832195183655|58.235215183783|58.157058146619|58.157058146619|57.583071281407|57.583071281407|57.583071281407|57.583071281407|57.30785534326|57.027339219426|56.302040788173|55.540047244495|55.409995867227||55.409995867227|54.689161328711|52.202957608344|50.846897206971|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.708598844627|-53.661220489188||50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605||50.518473324605|50.301131656246|50.230613313865|49.477625090492||49.04097176328|48.712270482451|48.712270482451|48.712270482451|47.991966812777|47.56440734087|46.871008122614|44.686518649323|44.686518649323|44.205578464118|43.774238321058|43.774238321058|43.774238321058|43.774238321058|43.774238321058|43.538044104832|42.916716824922|42.221906091277|-45.807511243338|-45.807511243338|-45.807511243338||-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-46.103899541955|-46.704334646972|-47.263454733559|-47.263454733559|-47.263454733559|-47.263454733559|-47.263454733559|-48.570192878189|-49.97789303749|-49.97789303749|-50.380435699547|-51.405484034314|-51.557204380846|-52.612449159463|-52.957444180206|-53.304659937438|-53.983955985037|-53.983955985037|-53.983955985037|-53.983955985037|-53.983955985037|-55.174552379289|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|-52.441304103321|-52.441304103321|-52.782560445409|-53.529267100869|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-54.016007418677|-54.500652307983|-55.183778756985|-55.517113903153|-55.517113903153|-55.517113903153||-55.517113903153|-55.517113903153|-55.517113903153|-55.517113903153|-55.517113903153|-55.517113903153|-55.999893056743|-55.999893056743|-56.000991674919|52.192987036082|52.192987036082|52.192987036082|52.192987036082|52.192987036082|52.192987036082|51.888708087441|51.416898485286|51.375423661794|51.375423661794|51.375423661794|51.375423661794|51.001642939078|51.001642939078|51.001642939078|51.001642939078|51.001642939078
00799|955846|/equities/teladoc-inc|R1000VALUE||-10.162322731754|-10.162322731754|-10.162322731754|-10.366469246304|-10.453854832557|-10.50817201922||-10.715747179694|-10.853607617161|-10.939456653588|-10.939456653588|-10.939456653588|-10.939456653588|-10.939456653588|-10.939456653588|-10.939456653588|-11.046012772447||-11.118488054552|-11.118488054552|-11.118488054552|-11.353042316744|-11.644156509354|-11.644156509354|-11.711840741849|-11.927600773414|-12.099013320998|-12.099013320998|-12.213348486242|-12.432480760703|-12.432480760703|-12.432480760703|-12.432480760703|-12.749423128907||-12.79935911689|-13.12095396821|-13.308004515086|-13.503060385821|-13.635049848536|-13.635049848536|-13.635049848536|-13.635049848536|-13.635049848536|-13.635049848536|-13.635049848536|-13.833388307337|-14.116542421716|-14.41171358574|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.750414877618|-14.948905235622|-14.958783262409|-15.479203614303|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.93589049521|-16.440434309541||-16.657955512955|-16.657955512955|-16.720783932954|-16.750038182238|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-17.051082877819|-17.389314682952|-17.831460722808|-18.095841139056|-18.095841139056|-18.095841139056|-18.095841139056|-18.415923614743|-19.152404700653|-19.932671347079|-21.762289754819||-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-22.074488684282|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|19.877237426843||19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843||19.877237426843|19.877237426843|19.662486089166|19.24054051869||18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|16.930696353746|16.930696353746|16.930696353746|16.930696353746|16.89053184583|16.89053184583|16.648310697547|16.648310697547|16.621101047101|16.621101047101|16.621101047101|-18.118008408831|-18.118008408831|-18.118008408831||-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.122231785772|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.582770700411|-19.465856838178|-19.512619124465|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.328798150503|-20.328798150503|-20.888108623782|-20.93212688053|-21.032273478909|-21.136819775217|-21.136819775217|-21.418132286726|-21.89403669642|-22.740321539637|-22.740321539637|-23.137401897374|-23.514890386731|-24.027100247443|-24.447889719076|-24.723444416781|-24.723444416781|-24.723444416781|-24.791282179907|-24.888876169441|-24.888876169441||-24.888876169441|-24.888876169441|-24.888876169441|-24.888876169441|-24.888876169441|-24.888876169441|-25.551529903675|-25.813871617079|-26.152169275019|-26.236299143603|-26.337868479509|-26.337868479509|-26.748465091673|-27.263261087169|-27.502455984476|-28.40106326885|-29.122291584224|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.406461565152
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||-400.87095437701|-400.87095437701|-400.87095437701|-400.87095437701|-400.87095437701|-400.87095437701||-400.87095437701|-400.87095437701|-400.87095437701|-400.87095437701|-400.87095437701|-400.87095437701|-402.59914069114|-402.59914069114|-402.59914069114|-402.59914069114||-405.18111899709|-405.18111899709|-405.18111899709|-405.18111899709|-405.18111899709|-405.18111899709|-407.72903975751|-411.65614572395|-412.01190680298|-412.01190680298|-412.01190680298|-412.01190680298|-412.01190680298|-412.01190680298|-412.01190680298|389.79006138578||389.79006138578|389.79006138578|389.79006138578|388.22321654856|388.22321654856|384.50758395261|380.75508663462|379.65760561942|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-419.22816548713|-419.22816548713|-419.22816548713|-419.22816548713|-420.31388702947|-420.31388702947|-420.31388702947|-420.9377780552|-424.02672360951|-426.64414568538|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476||-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-435.38250823486|-441.52379624566|-442.96033750331|-444.19647519628|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-448.76518376393|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898||-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.55572199639|-449.55572199639|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275||424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275||424.18872020275|421.4541467829|416.05903563714|412.00394286288||405.06149651657|405.06149651657|405.06149651657|405.06149651657|405.06149651657|405.06149651657|400.04382203109|400.04382203109|399.1925883082|394.20119166677|391.8443258352|391.8443258352|391.8443258352|391.8443258352|391.8443258352|388.49729814208|383.45974953612|382.74529089354|380.78561204697|380.73289440766|378.52432874723||378.22425687626|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-396.60821263898|-396.60821263898|-397.37526318882|-399.03985847206|-408.89530859724|-408.89530859724|-409.5503411904|-414.37205268442|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-420.59910037855|-424.49424452093|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804||402.73235092804|401.37594520434|398.15744094699|397.01381852725|394.23815088911|391.67512687335|391.67512687335|391.67512687335|386.70293536329|384.60075669977|381.90521411804|-402.83788121437|-402.83788121437|-402.83788121437|-402.83788121437|-402.83788121437|-403.23078313698|-403.23078313698|-403.23078313698|-403.23078313698|-404.79970302438|-405.49822044213|-408.70391416396|-408.70391416396|-408.70391416396|-409.29937760435
00801|1142204|/equities/amcor-plc|R1000VALUE||-10.008160449707|-10.008160449707|-10.008160449707|-10.008160449707|-10.008160449707|-10.008160449707||-10.013778323553|-10.013778323553|-10.175847921793|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194||9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6824851442194|9.6644411676836|9.6644411676836|9.6644411676836|-10.206500880388|-10.206500880388|-10.206500880388|-10.370000751446||-10.406945872782|-10.492995130219|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.8494629895151|9.6857920261954|9.5919915407603|9.5699903931557|9.4511003986927|9.3373337869216|9.2748154141692|9.0128506530421|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3817542079924|-9.3938936661613|-9.5263496856792|-9.5263496856792|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002||9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|8.977615409072|8.9509609065406|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5388065141088||-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5789511779554|-9.6831192680356|-9.6831192680356|-9.7268470397862|-9.7268470397862|-9.7268470397862|-9.7651074320378|-9.8278970089557|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|9.3240624487995|9.3240624487995|9.3240624487995|9.3240624487995|9.3240624487995|9.3240624487995||9.3240624487995|9.281736539536|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498||9.2531549974936|9.2531549974936|9.2531549974936|9.248863744721||9.248863744721|9.248863744721|9.248863744721|9.248863744721|9.248863744721|9.248863744721|9.248863744721|9.1984240168019|9.1984240168019|9.1984240168019|9.1984240168019|9.0605947143796|9.0605947143796|9.0605947143796|9.0605947143796|9.0301171682208|9.0301171682208|8.9595744236674|8.9023049257824|8.8810733824135|8.8810733824135||8.8810733824135|8.8810733824135|8.8810733824135|8.8810733824135|8.8287331711069|8.8287331711069|8.6574809960541|8.543870078147|8.543870078147|8.543870078147|8.543870078147|8.4875252936364|8.4875252936364|8.4055674362794|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.0012827793604|-9.1047584657146|-9.1852151579325|-9.1852151579325|-9.1852151579325|-9.1852151579325|-9.1852151579325|-9.3438506332442|-9.348581389751|-9.348581389751|-9.348581389751|-9.348581389751|-9.4787744381326|-9.4787744381326|-9.4787744381326|-9.55924350446|-9.5669319540485|-9.5669319540485|-9.5669319540485|-9.618932482831|-9.618932482831|-9.618932482831|-9.6821477117719|-9.7288547551413|-9.7288547551413|-9.7307195924689|-9.7307195924689|-9.7307195924689|-9.7307195924689|-9.7307195924689|-9.7307195924689|-9.7307195924689|-9.7624659828532|-9.8610734202452|-9.9095591519527||-9.9095591519527|-9.9095591519527|-9.9095591519527|-9.9095591519527|-9.9095591519527|-9.9095591519527|-9.9095591519527|-9.9095591519527|-9.9120737807733|-9.9120737807733|-9.9120737807733|-9.9120737807733|-9.9120737807733|-10.016193312272|-10.112437161985|-10.176874859667|-10.246936500286|-10.246936500286|-10.246936500286|-10.318100433192|-10.318100433192|-10.318100433192|-10.318100433192|-10.318100433192|-10.318100433192|-10.318100433192
00802|17124|/equities/signature-bank|R1000VALUE||-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954||-2.9189877739954|-3.1372085932679|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.3667173638812|-3.3667173638812||1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383||1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.7738838404256|1.7738838404256|1.7738838404256|1.7287597490503|1.5952886688658|1.353098550102|0.97754638293036|0.97754638293036|0.97754638293036||0.97754638293036|0.97754638293036|0.97754638293036|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.87972307986225|0.7869145029806|0.68921543639664|0.68921543639664|0.64856030265333|-2.1429313678451||-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542||1.2704333732542|1.2704333732542|1.2704333732542|0.90214815515247|0.86178787424199|0.86178787424199|0.82670296598824|0.82670296598824|0.82670296598824||0.82670296598824|0.54078107928074|0.38531230726547|0.29146405573745||0.29146405573745|0.29146405573745|0.053293388376182|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696||-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.030116916854498|-0.032352129863167|-0.033327434990928|-0.033327434990928|-0.033327434990928||-0.033327434990928|-0.035919372236977|-0.038799302510366|-0.041999225036353|-0.045554694509672|-0.049505216146694|-0.053894684632273|-0.058771871838472|-0.065857635363664|-0.068175150515828|-0.070750167351565|-0.07361129716905|-0.07679033029959|-0.080322589333522|-0.084247321593448|-0.088608135215587|-0.09845348357287|-0.1005038708352|-0.10278207890446|-0.10509887447091|-0.10509887447091|-0.10509887447091|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656||-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.1173849476929|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.12191182781395|-0.12545758668347|-0.12939731876071|-0.13697199897913|-0.13697199897913|-0.15607999877878|-0.16342222108883|-0.1643580247483|-0.18531854638378|-0.18531854638378|-0.19202061206014
00803|101848|/equities/ally-financ|R1000VALUE||39.836859312069|39.514287938025|38.277261934177|38.053626388859|37.968473375452|37.878113143989||37.878113143989|37.861113649903|37.861113649903|37.861113649903|37.861113649903|37.861113649903|37.861113649903|37.861113649903|-40.349568139007|-40.349568139007||-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-40.349568139007|-41.162853199564||-41.242184058043|-41.242184058043|38.672522117514|38.672522117514|38.672522117514|38.672522117514|38.672522117514|38.672522117514|37.987802454519|37.377561724503|37.161932587976|37.128725502618|37.029471212119|37.029471212119|36.833967638778|36.702187274084|36.701344560461|36.701344560461|36.701344560461|36.701344560461|36.701344560461|36.701344560461|36.701344560461|36.701344560461|35.973437917317|-39.362212371087|-39.362212371087|-39.362212371087|-39.362212371087|-40.559958139234|-40.776162899479|37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354||37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354|37.605020823354|35.840301211537|35.494668332005|35.494668332005|35.494668332005|35.494668332005|35.494668332005|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117||35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|34.577396059216|34.498217741849|33.729130180016|33.625421955999|33.268802275058|33.119503672251|31.072781332476|-34.79607597088|32.486712464325|32.486712464325||32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325||32.318291143833|32.222546529172|31.818664497135|31.526756028707||31.526756028707|31.526756028707|31.526756028707|31.526756028707|31.526756028707|31.526756028707|30.945840549|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|27.487544002873|27.069215817299|26.203017600208|25.266639678996|25.266639678996|25.266639678996||25.266639678996|25.266639678996|25.266639678996|25.096822492857|25.096075979009|25.096075979009|24.670918958203|24.4277683244|24.4277683244|24.4277683244|24.4277683244|24.4277683244|24.4277683244|24.4277683244|22.793631869979|-25.771820778474|-25.771820778474|-25.771820778474|-25.771820778474|-25.771820778474|-25.771820778474|-25.979800589465|-26.474778263197|-27.010587260044|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.54794402295|-28.446049639181|-28.587324307883|-28.587324307883|-28.587324307883|-28.877242590017|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423||25.936382339369|-28.565487907569|-28.565487907569|-28.565487907569|-28.675173964653|-28.675173964653|-28.675173964653|-28.675173964653|-29.338526106051|-29.362613054179|-29.362613054179|-29.612880861387|-29.845701601357|-30.222945215802|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.131991484166
00804|39139|/equities/idex|R1000VALUE||-204.58553101629|-204.58553101629|-204.58553101629|-204.58553101629|-204.58553101629|-204.58553101629||-207.2522576342|-207.53222412644|-210.08916390397|-210.08916390397|-210.08916390397|-210.31871549905|-210.31871549905|-210.31871549905|-210.31871549905|-210.31871549905||-210.31871549905|-210.31871549905|-210.31871549905|-213.08997241249|-213.08997241249|-213.08997241249|-213.34716596857|-214.30745898635|-216.12251929608|-217.2671743451|-217.2671743451|-217.2671743451|-217.2671743451|-217.2671743451|-218.64436235013|-222.96373546987||-224.29359211822|-225.90593470357|-227.9979847672|-228.56998493963|-231.2677600946|-231.88138962741|-232.68182543643|-232.77235052856|-232.77235052856|-232.77235052856|-232.77235052856|-232.77235052856|-232.77235052856|-232.77235052856|-232.77235052856|-232.77235052856|-234.48622664117|-234.59737457266|-234.59737457266|-234.59737457266|-234.92791731082|-235.62018312042|-237.74096737667|-237.74096737667|-237.74096737667|-237.74096737667|-238.34269863548|-238.93022321531|-240.93802487927|-244.13219062876|-244.13219062876|-246.57777403361|236.30902998725|236.30902998725|236.30902998725|236.30902998725|236.30902998725|236.30902998725|236.30902998725|236.30902998725||236.30902998725|235.58134580558|235.58134580558|235.58134580558|235.58134580558|234.23093632532|232.82497227078|232.82497227078|232.82497227078|231.60670806014|231.60670806014|231.4357803248|230.22587075748|229.63378503046|229.63378503046|229.14365617127|228.94346403774|228.94346403774|228.94346403774|227.88162077462|226.82291834658|226.7872615689|225.36422596081|225.36422596081|224.52802297919|222.15225497714|219.53556454438|215.93339975959||215.40433225241|214.7979720454|214.7979720454|214.7979720454|214.7979720454|212.82107367566|209.78591468655|208.8930817208|208.8930817208|208.8930817208|208.8930817208|205.52732007607|203.55757647205|203.26841619996|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-214.30533000486|-214.30533000486||-216.05649815687|-216.05649815687|209.03895323243|209.03895323243|209.03895323243|209.03895323243|209.03895323243|209.03895323243|209.03895323243||209.03895323243|209.03895323243|206.6999458998|205.81474708254||205.81474708254|203.97462641966|203.97462641966|203.75609517432|203.75609517432|203.75609517432|203.75609517432|198.83092618107|198.83092618107|197.04503477502|197.04503477502|195.83670550902|194.78800340846|193.73339290623|193.73339290623|192.90012084117|189.28038005023|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069||-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-205.11324224094|-205.26526291745|-206.89751638723|-210.0336275559|-211.49792676296|-212.77805899797|-212.77805899797|-214.66423669587|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-216.6950180651|-216.6950180651|-218.35224582103|-221.75542322092|-221.75542322092|-223.79102268145|-224.84113926276|-225.00110358201|-225.00110358201|-225.30150391219|-226.97778083614|-228.56947487517|218.4182794058|218.4182794058|218.4182794058||218.4182794058|218.26559832799|218.26559832799|217.47732632146|217.12258500507|215.07287226177|213.88434951015|212.43627216758|211.06362801063|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|206.50629164405
00805|17251|/equities/ss-c-technologies|R1000VALUE||61.081150984017|60.272556215505|60.272556215505|60.272556215505|60.272556215505|60.272556215505||60.272556215505|60.082134262102|60.082134262102|60.082134262102|60.082134262102|60.082134262102|60.082134262102|60.082134262102|-62.966597844035|-62.966597844035||-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-63.761775229673||61.371737820779|61.371737820779|61.371737820779|61.371737820779|61.371737820779|61.336098307674|61.276222249209|61.085526594784|60.656719130125|60.656719130125|60.656719130125|60.494131849702|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-64.197600607822|-64.197600607822|-64.307224331907|-64.355415408933|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312||-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-65.048454827045|-65.056318877949|-65.056318877949|-65.056318877949|-65.05646580989|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|61.538593107347|60.907365393579|60.907365393579||60.907365393579|60.703405989475|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.207187660365|59.011295930774|59.011295930774|59.011295930774|59.011295930774|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934||58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934||58.764966767934|58.764966767934|58.468370406602|58.468370406602||57.944579407875|57.869251116728|57.869251116728|57.869251116728|57.500443450674|57.500443450674|57.500443450674|56.167714851945|55.434128622048|55.192922013593|54.442135909743|54.401910809758|54.401910809758|54.321772833521|54.321772833521|54.080302207398|53.954815814436|53.954815814436|53.506742209793|53.325319204728|53.159432846088||52.998813900438|52.356458329588|52.283843198783|51.905104071307|51.897337178839|51.825375694316|50.948194656417|49.538167890645|49.538167890645|49.538167890645|49.538167890645|49.538167890645|48.65352115006|48.59946610498|-51.58766282723|-51.58766282723|-51.58766282723|-51.58766282723|-51.58766282723|-52.13955186529|-52.13955186529|-52.792001869093|-52.972224714371|-53.361361293895|-53.86512457541|-54.102746310836|-54.102746310836|-54.102746310836|-54.102746310836|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.748543902726|-55.119497783502|-55.119497783502|-55.311663423997|-55.840458113862|-56.106897785612|-56.390443857453|-56.610490436843|-57.556172030719|-57.556172030719|-57.556172030719|-57.556172030719|-57.556172030719|-57.556172030719|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923||-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-58.340448043169|-59.060924679926|-59.060924679926|-59.17561754436|-59.17561754436|-59.537772656396|-59.537772656396|-59.537772656396|-60.06577384613|-60.06577384613|-60.06577384613|-60.77363933614|-61.734042740433|-61.746716182064|-61.959684867143
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||-163.37757493627|-163.37757493627|-163.37757493627|-163.37757493627|-163.37757493627|-163.37757493627||-163.37757493627|-163.37757493627|-166.53563861462|-166.97625837958|-167.3608511889|-168.2942783528|-168.69438989858|-168.69438989858|-168.69438989858|-168.69438989858||-168.69438989858|-168.69438989858|-168.69438989858|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114|162.67733468114||162.67733468114|162.44015597302|162.29481526435|162.020630106|161.35458822678|160.0907980239|160.0907980239|160.0907980239|160.0907980239|160.0907980239|160.0907980239|158.84033184974|157.62647311918|156.55441864588|155.77462219235|155.77462219235|155.77462219235|155.77462219235|155.77462219235|155.77462219235|155.77462219235|155.77462219235|155.77462219235|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.84251236701|143.32334714227|142.21010468065|141.20317451224|140.04903712961|140.04903712961||139.92142312497|139.67270212671|138.9491299199|138.9491299199|138.9491299199|138.58848026582|137.37056430629|137.37056430629|137.37056430629|137.37056430629|137.37056430629|137.37056430629|137.37056430629|137.37056430629|137.37056430629|136.85507630034|136.75270232148|136.75270232148|136.75270232148|136.12717606168|134.9879703162|133.12718408614|132.70011048429|132.70011048429|132.70011048429|132.06281338692|132.06281338692|132.06281338692||132.06281338692|132.06281338692|132.06281338692|132.06281338692|132.06281338692|131.68812117047|131.29902918545|130.6950272742|128.90837194556|128.66027019782|128.66027019782|127.37251820346|127.11502588878|126.75516233058|125.64044555741|125.64044555741|125.64044555741|124.96661190542|124.06095000939|123.8730514495|123.44061868612|123.44061868612|123.44061868612|123.44061868612||122.75651866003|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158||122.66688337158|122.57820330539|122.25031406396|122.25031406396||121.76868239502|120.86603324788|120.53003658605|119.14837311984|117.53096908199|117.32589141954|117.32589141954|115.38848868597|114.60887602952|114.23756711134|114.23756711134|114.23756711134|114.23756711134|114.23756711134|114.23756711134|113.40590579917|111.76737653726|111.76737653726|111.76737653726|111.76737653726|111.76737653726||110.87374901235|110.6488900125|109.75737518072|109.74430406093|109.52220018999|109.52220018999|108.97577517448|106.63780469826|105.81089687271|104.89001294378|104.89001294378|104.89001294378|104.89001294378|104.89001294378|101.81140244011|99.454942120488|99.454942120488|-105.89694221378|-105.89694221378|-105.89694221378|-105.89694221378|-105.89694221378|-105.91660232413|-106.59993658979|-107.86682500795|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.9833670097|-109.36818593933|-110.07825569526|-110.83361927023|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-111.7655169028|-111.7655169028|-111.7655169028|-111.7655169028|-111.7655169028|-111.7655169028|-112.0974920907|-112.0974920907|-112.5532877885|-113.9650076719|-115.11973390004|-115.99693332227||-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-116.39048211345|-117.37386764165|-117.93234871357|-118.21594162484|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.40041986946|111.51491278016
00807|1061925|/equities/vici-properties|R1000VALUE||28.147573301648|27.407041189976|-28.941879392359|-28.941879392359|-29.041887372478|-29.041887372478||-29.237479615598|-29.237479615598|-29.237479615598|-29.237479615598|-29.237479615598|-29.237479615598|-29.429519834381|-29.429519834381|-29.429519834381|-29.435353773873||-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.913832015512||-29.913832015512|-30.526756625173|29.016073719606|29.016073719606|29.016073719606|29.016073719606|29.016073719606|28.862860061444|28.404538951226|28.091599077988|28.039276541393|27.838640253986|27.752928037605|27.701164637629|27.452945143373|27.452945143373|27.452945143373|27.452945143373|27.452945143373|27.452945143373|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.866045987898|-28.866995003812|-29.368327409021|-29.539809101149|-29.792565311905|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236||-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.371103657387|-30.371103657387|-30.371103657387|-30.548727129458|-30.621543443144|-30.621543443144|-30.621543443144|-30.621543443144|-30.621543443144|-30.621543443144|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845||-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-31.261400649212|-31.261400649212|-31.544334779472|-31.640258030503|-31.640258030503|-31.769691971283|-31.769691971283|-31.769691971283|-31.769691971283|-31.769691971283|-31.85215698717|-31.963153653646|-31.963153653646|-31.963153653646|-31.963153653646|-31.963153653646|-31.963153653646|-32.061975590945|-32.378361932172|30.807433202758||30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.576593905571||30.525106039182|30.449560684778|30.139447504077|30.139447504077||30.139447504077|30.139447504077|30.139447504077|30.139447504077|30.139447504077|30.139447504077|30.139447504077|29.546051561604|29.355612608868|29.200541757961|29.041991524586|29.039187248706|29.039187248706|28.970485908189|28.940539817456|28.667267142008|28.348908435714|28.079619844105|27.482633757753|27.453987726074|27.453987726074||27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|27.453987726074|-28.953090259633|-28.953090259633|-28.953090259633|-28.953090259633|-29.133156640884|-29.257555965347|-29.257555965347|-29.257555965347|-29.257555965347|-29.537285173119|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.667738441177|-29.824709260406|-30.406342334154|-30.511310755801|-30.511310755801|-30.511310755801|-30.649790962087|-30.89976756611|-31.228074365617|-31.575638247598|30.384197702839|30.384197702839|30.384197702839|30.384197702839|30.384197702839|30.195070644016|30.195070644016|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237||-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.323169064237|-31.353170527036|-31.472755896841|-31.838618265031|-32.282354339889|-32.482615242326|-32.746845084215|-32.746845084215|-32.746845084215|-32.746845084215|-32.746845084215|-32.746845084215|-33.196772396327|31.330720992367|31.330720992367|31.330720992367
00808|39171|/equities/camden-property-tr|R1000VALUE||105.13613468628|105.13613468628|104.74534282979|104.74534282979|104.74534282979|104.74534282979||104.74534282979|104.74534282979|104.74534282979|104.74534282979|104.74534282979|104.74534282979|104.74534282979|104.74534282979|104.08371035585|103.47967812231||103.33020037203|102.42491758432|102.42491758432|102.42491758432|102.42491758432|101.59353819117|101.59353819117|100.7268126009|100.7268126009|100.05701091533|99.059459132679|-104.86329309541|-104.86329309541|-104.86329309541|-104.86329309541|-108.05310357497||102.29329413664|102.29329413664|102.29329413664|102.29329413664|102.29329413664|102.29329413664|102.29329413664|102.29329413664|101.10810257871|100.70344603812|100.59577288401|100.10068903088|100.10068903088|100.10068903088|100.10068903088|97.537434579262|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-102.24641548032|-102.46046379799|-104.54718154|97.37611141346|97.37611141346|97.37611141346|97.37611141346|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687||95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|95.044710018687|94.301902190902|92.800748816307|91.686500115721|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708||-97.840222690708|-97.840222690708|-97.840222690708|-97.840222690708|-99.879133593381|-99.980380997989|-100.35817119457|-100.35817119457|-100.35817119457|-100.35817119457|-100.35817119457|-100.35817119457|-100.49277339355|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431||94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431||94.555250946431|94.555250946431|94.555250946431|94.555250946431||94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|90.449165785477|88.544628633575|88.286210371041|88.286210371041|88.173022100689|88.173022100689|86.695339511651|86.695339511651|85.987597066846|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066||-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.756465062192|-93.557740009153|-96.825817942977|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-99.073339591871|-99.764676383556|-99.764676383556|-101.07219537477|-101.67193766413|-102.34729863072|-103.97011206839|-105.50290450226|-106.7524733736|-106.7524733736|-106.93941913202|-107.31286268678|-107.31286268678|-107.31286268678|-107.31286268678|-107.31286268678|-108.1167940613|-108.94754902481|-109.71783316532|-110.77175317786||-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-111.18194819581|-111.87183801807|-111.87183801807|-111.87183801807|-111.89009817084|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-113.67174178205|-113.7080274485|-113.7080274485|-113.7080274485
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||279.17839741418|267.81988276055|-287.76029554723|-287.76029554723|-287.76029554723|-287.76029554723||-287.76029554723|-287.76029554723|-290.99156068562|-291.62183500659|-294.14732325222|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838||274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838||274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.91653735838|274.66558824868|-296.92310727651|-296.92310727651|-296.92310727651|-296.92310727651|-297.49205963937|-298.02289886378|-298.02289886378|-298.02289886378|-298.02289886378|-298.02289886378|-298.02289886378|-303.91553284731|-303.91553284731|-303.91553284731|-310.44014197399|-310.44014197399|-310.44014197399|-310.44014197399|-310.44014197399|-323.78105577948|-325.5100567553|-331.61505939933|-335.40562494566|-351.01347751937|-351.31777519919|-351.31777519919|-351.31777519919|-351.31777519919|-353.80585760251|-354.22124877655|-355.662285275|330.43610765862||330.43610765862|330.43610765862|330.43610765862|330.43610765862|330.43610765862|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549||319.33755231549|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.57002916993|309.57002916993|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211||303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211||303.05269458171|302.12411485642|296.34408747732|296.34408747732||296.34408747732|289.93444296513|289.93444296513|289.93444296513|289.93444296513|289.93444296513|289.93444296513|286.81663585596|286.81663585596|286.81663585596|286.81663585596|286.81663585596|286.35681232802|283.10511125596|283.10511125596|282.57963821175|282.57963821175|282.57963821175|282.57963821175|282.57963821175|282.57963821175||280.13111211033|280.13111211033|280.13111211033|280.13111211033|280.13111211033|280.13111211033|280.13111211033|275.79990231575|275.79990231575|275.79990231575|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-309.18922389807|-322.9653791196|-327.92845130043|-336.16550334379|-340.49111475862|-349.42763259584|-356.19347516888|-356.21948053432|-372.22227928668|-372.22227928668|-372.22227928668|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-377.97188617338|-377.97188617338|-377.97188617338|-377.97188617338|-379.26965637694|-379.26965637694|-383.81799656031|-387.53683340415|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-394.45082149671|-402.65896839749|-404.58299189383||-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-406.98294672232|-412.32382026492|-416.34063355987|-420.08459406501|-424.50816610793|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459
00810|13972|/equities/cree-inc.|R1000VALUE||-26.541684599142|-26.541684599142|-26.541684599142|-26.541684599142|-26.541684599142|-26.541684599142||-26.541684599142|-26.541684599142|-26.541684599142|-26.607182091726|-26.607182091726|-26.607182091726|-26.607182091726|-27.844368795834|-28.298743411658|-29.424158913954||25.082937327138|25.082937327138|25.082937327138|25.082937327138|25.082937327138|23.529653708418|23.529653708418|23.529653708418|23.529653708418|23.36452628979|22.998188635138|22.998188635138|22.998188635138|22.998188635138|22.998188635138|22.998188635138||22.998188635138|22.998188635138|22.998188635138|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|21.937696712917|-27.526794660796|-27.526794660796|-27.526794660796|-27.526794660796|-27.526794660796|-27.526794660796|-28.977050397914|-29.792777388824|-29.792777388824|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564||24.466588773325|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-30.234741278868|-30.234741278868|-31.345267159388||-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-33.729863634168|-36.56984815604|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-39.975913436156||-41.682738417764|-43.05809054814|-45.252301485916|-46.514584824175|-46.514584824175|-46.514584824175|-46.514584824175|39.747160138006|39.747160138006||39.747160138006|39.747160138006|39.747160138006|39.072955013773||37.98495216001|37.729960395979|37.729960395979|37.729960395979|36.220512339459|36.112789309672|35.64865722993|33.352467422141|33.352467422141|33.352467422141|33.352467422141|33.125729517738|33.125729517738|33.125729517738|33.125729517738|30.583099648841|30.583099648841|30.583099648841|30.189778796828|30.189778796828|30.189778796828||30.189778796828|30.189778796828|30.189778796828|29.271845384877|29.068946912761|29.068946912761|29.068946912761|29.068946912761|29.068946912761|29.068946912761|29.068946912761|29.068946912761|29.068946912761|29.068946912761|27.904939098354|27.762235547284|27.762235547284|-33.569626806865|-35.415590814627|-36.281356868785|-36.650951555086|-37.487100104138|-37.487100104138|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-38.510382006675|-39.040982270804|-40.421644237932|-40.985994581046|-42.597772019509|-44.003545636235|-44.003545636235|-44.003545636235|-44.003545636235|-44.003545636235|-44.003545636235|-44.003545636235|-44.087272505294|-46.702524031016|-47.029471120142|-48.227190133491|-48.97670639029|-48.97670639029|-48.97670639029|-48.97670639029|-48.97670639029|-49.219114176332|-49.669914316136|-51.712128399697|-52.633928056805||-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-52.633928056805|-54.402142997416|-61.359605890548|-61.579452389437|-61.579452389437|-61.579452389437|-63.526028811885|-64.438126656693|-65.074183672977|-66.680204623621|-67.21099493641|-67.21099493641|60.232255963449|60.232255963449|60.232255963449|60.232255963449
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||47.231809831429|-52.729738408416|-52.729738408416|-52.729738408416|-53.863294306067|-53.863294306067||-53.863294306067|-53.863294306067|-53.863294306067|-53.863294306067|-54.152548779677|-54.514496897802|-54.536662524657|-54.757023120756|-54.757023120756|-54.832805078157||-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-55.421447242924|-55.421447242924|-55.840497826678|-57.864441817715|-59.796601341515|-61.620668674342||-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-64.565249623151|-64.578631014281|-64.578631014281|-64.578631014281|-64.578631014281|-64.578631014281|-64.667366445785|-64.759637346406|-64.759637346406|-64.759637346406|-64.759637346406|-64.759637346406|-66.311819172059|-67.81952211609|-68.128266890228|-68.128266890228|-68.128266890228|-68.128266890228|-69.141960337626|-69.261746532124|-69.261746532124|-69.261746532124|-70.720273687223||65.348660170825|65.348660170825|65.348660170825|65.348660170825|65.348660170825|65.348660170825|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-71.193886820253|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788||65.744136803788|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|64.803606941502|64.803606941502|64.296749267988|64.296749267988|64.296749267988|64.296749267988|64.296749267988|63.885830943245|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933||-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-69.456296046088|64.306367821606||64.306367821606|64.306367821606|64.306367821606|64.306367821606||64.306367821606|64.306367821606|64.306367821606|64.306367821606|64.306367821606|64.306367821606|64.306367821606|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|64.201447696653|63.550631685246|63.550631685246|63.550631685246||63.550631685246|63.550631685246|63.550631685246|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-69.545361548701|-70.393456810094|-71.319954520439|-73.210503717235|-74.951606780869|-74.951606780869|69.18411827642|69.18411827642|69.18411827642|69.18411827642|69.18411827642|69.18411827642|69.18411827642|69.18411827642|67.958468125466|65.871631487876|65.036810407672|64.932567713033|-70.071070661088|-70.071070661088|-70.071070661088|-70.071070661088|-70.071070661088|-70.071070661088|-70.071070661088|-70.071070661088|-71.083132626767|-72.217925683387|-74.780477355728|69.751090624682|69.751090624682|69.751090624682|69.751090624682|69.673755743317|69.673755743317|68.659726993035|68.576085717359|68.379821414063|68.31757653456|67.760217092423||67.760217092423|67.371349544424|66.869559626997|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.867688629474|66.747434268887|66.385535718109|66.385535718109|66.306145881177|66.234476762614|66.234476762614|66.234476762614|66.234476762614|66.234476762614|66.234476762614|66.234476762614|66.122749228832
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009||79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.191276198224|79.191276198224|79.191276198224||79.191276198224|78.57699197972|78.57699197972|78.57699197972|78.57699197972|78.286407590945|78.286407590945|75.228230927873|74.143310836607|72.951458723074|-79.623893062755|-79.623893062755|-79.623893062755|-79.623893062755|-79.688768272582|-80.140017064615||-80.76446377812|-81.125908290657|-82.69405107355|-82.69405107355|-82.832834560076|-83.217035856952|-84.773374547683|-85.897123536605|-85.897123536605|-86.971252239566|-87.613905788374|-88.466745245139|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-89.659408747271|-89.659408747271|-91.676012024962|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|85.393322527681|84.223693172439|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901||-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.538177281539|-89.845705436247|-90.906437368942|-91.80493171541|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286||-91.967686157286|-91.967686157286|-91.967686157286|-92.470208146903|-93.618690414685|-93.618690414685|-93.618690414685|-93.618690414685|-93.618690414685|-93.618690414685|-94.011578369425|-94.41791661612|-95.342104311694|-96.963446268228|-97.007163825728|-97.308517260792|-98.402795362739|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847||91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847||91.326835814847|91.326835814847|91.312714361557|91.312714361557||91.312714361557|91.312714361557|91.312714361557|91.312714361557|91.312714361557|91.312714361557|91.312714361557|90.061349629704|88.197708776591|88.197708776591|88.197708776591|88.197708776591|87.995386804324|87.995386804324|87.425432749569|85.156035286387|84.580589354259|83.025381366657|82.717447152581|82.717447152581|82.717447152581||81.816605743265|81.195119204892|81.112653642643|80.394079744538|79.787310878127|78.732845827042|78.227604490848|76.844325211602|76.844325211602|76.844325211602|76.777030047396|76.177808824093|-85.177991161843|-86.192547221999|-86.192547221999|-86.192547221999|-86.192547221999|-86.341160240019|-86.579622522819|-87.323517128083|-88.101044014927|-88.47030457037|-88.47030457037|-88.665338818424|-90.04843257996|-91.008036731155|-91.008036731155|-91.008036731155|-91.376976458639|-91.376976458639|-91.376976458639|-91.376976458639|-91.376976458639|-91.376976458639|-91.376976458639|-91.376976458639|-92.060047954889|-92.060047954889|-92.060047954889|-92.060047954889|-92.060047954889|-92.060047954889|-92.060047954889|-92.060047954889|-93.121721526618|-94.429045976101|-94.429045976101|-94.429045976101|-94.541509536569|-94.898218089172|88.907268538236|88.907268538236|88.907268538236|88.907268538236|88.907268538236|88.907268538236|88.907268538236||88.907268538236|88.907268538236|88.907268538236|88.37691000332|88.37691000332|87.627122649766|86.894021097397|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|86.839530976424|-91.742925096298|-91.742925096298|-91.742925096298|-91.742925096298|-91.742925096298|-91.742925096298|-91.742925096298|-91.742925096298
00813|29737|/equities/westar-energy|R1000VALUE||52.847167162342|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563||-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379||-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|53.202243101997||53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.072953286489|53.072953286489|52.978281514203|52.229757221049|51.898895801776|51.690438974426|51.357708971286|51.033011587223|50.45667898187|49.933531252642|49.677990067717|49.677990067717|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-53.630899430623|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439||50.641422592439|49.516023568354|49.367256033165|49.367256033165|49.367256033165|49.367256033165|49.355626097117|49.355626097117|49.021758281442|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243||-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-52.591673361956|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-53.230715249773|-53.461022561121|-54.047268754165|51.526177198652|51.526177198652||51.526177198652|51.526177198652|51.526177198652|51.329084589485|51.030649823616|51.002691130584|50.994523424512|50.658356978502|50.392812929192||50.392812929192|50.392812929192|50.392812929192|50.392812929192||50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|48.810904407544|48.489235002292|48.489235002292|48.489235002292|48.489235002292|48.272797614859|48.272797614859|48.272797614859|48.272797614859|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345||-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-52.25767991791|-52.25767991791|-52.25767991791|-53.365199807064|-53.766170940743|-53.766170940743|-54.277691163339|-55.17299131742|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-56.257120713922|-56.257120713922|-56.257120713922|-56.257120713922|-56.404023074808||-57.573916858769|-58.390699532709|-58.390699532709|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-59.053470387163|-59.603542333402|-59.603542333402|-59.776160352272|-60.691881763972|-60.691881763972|-60.691881763972|-60.691881763972|-60.691881763972|-60.691881763972|-61.175978991762|58.296712593152|58.296712593152|58.296712593152|58.296712593152|58.296712593152
00814|1096067|/equities/elanco-animal-health|R1000VALUE||-15.432988977321|-15.432988977321|-15.432988977321|-15.931932290272|-16.123257831154|-16.187508427895||-16.402726876634|-16.402726876634|-16.890252311912|-17.164724411662|-17.37024923397|16.997482144444|16.997482144444|16.997482144444|16.968099992843|16.968099992843||16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.948772661522|16.502713566175|16.339681180705|16.282701528061|16.08716883923|15.687131831661|15.557590274667||15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.35187687328|15.276974618993|15.166083376233|15.068425011441|14.384361187402|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.525519635362|-14.834188596057|-14.898821079783|-15.037023080777|-15.508637072191|-15.73015205236|-15.960169175949|-16.071299345059|15.097221867839|15.097221867839|15.097221867839|15.097221867839|15.097221867839|15.097221867839|15.097221867839||15.097221867839|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762||15.026225688762|14.994973953903|14.871533933082|14.871533933082|14.871533933082|14.577537552956|14.549982609135|14.549982609135|14.446646652599|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053||14.257770297053|14.220691231911|14.220691231911|14.220691231911|14.220691231911|14.220691231911|13.757603210992|13.757603210992|13.757603210992||13.757603210992|13.597337240187|13.533430040111|13.400477608299||13.245253466076|12.872781116109|12.739200837458|12.626334569018|12.419094372898|12.419094372898|12.419094372898|11.844271343185|11.794915590037|11.794915590037|11.794915590037|11.794915590037|11.794915590037|11.536572466679|11.348414326583|11.103140206214|11.103140206214|11.103140206214|10.875989113777|10.840851025485|10.840851025485||10.711500967767|10.609167775871|10.512964047063|10.356071089229|10.010704998274|10.010704998274|9.7449494513094|9.3582989235346|9.3582989235346|9.3582989235346|9.3582989235346|8.8675542429227|-9.7443383819981|-9.7443383819981|-9.7443383819981|-9.7443383819981|-9.7831388975099|-9.7831388975099|-9.7831388975099|-9.8612658740101|-10.015295479145|-10.284772631688|-10.305302934694|-10.36922511|-10.511638894551|-10.613093988094|-10.613093988094|-10.613093988094|-10.613093988094|-10.632584752892|-10.632584752892|-10.632584752892|-10.632584752892|-10.715094396643|-11.007882459486|-11.510185832806|-11.588717110761|-11.961408067421|-12.149707943225|-12.149707943225|-12.149707943225|-12.149707943225|-12.149707943225|-12.308563821872|-12.463404197781|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454|11.43445905454||11.43445905454|11.402788983538|11.402788983538|11.338099279618|11.171220928006|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|11.155111315639|10.995483281373|10.995483281373|10.995483281373|10.995483281373|10.995483281373|10.995483281373
00815|41250|/equities/w-p-carey-inc|R1000VALUE||55.57620726111|54.154728889148|-57.363571938143|-57.463881543628|-57.463881543628|-57.463881543628||-57.463881543628|-57.463881543628|-57.463881543628|-57.832595458021|-57.949993575049|-57.949993575049|-58.275252064088|-58.275252064088|-58.275252064088|-58.275252064088||-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-58.564168939847|-59.795742893505||-60.225272178967|-60.461654606068|57.558567802821|57.558567802821|57.336130346097|56.892922310076|56.831142359852|56.831142359852|56.135457495715|55.33370768126|54.750785473278|54.589827282999|54.589827282999|54.589827282999|53.696477183339|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-56.920016287248|-58.187798180493|54.659231409826|54.659231409826|54.659231409826|54.659231409826|-57.693035210498|-57.693035210498|-57.798899413784|-57.798899413784|-58.219483430341|-58.455759468986||-58.455759468986|-58.455759468986|-58.684177230148|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-58.971878374361|-59.059470429181|-59.20721251673|-60.338569081564|-60.575741490727|-60.575741490727|-60.575741490727||-60.575741490727|-60.575741490727|-60.575741490727|-60.575741490727|-62.073047541916|-63.770002682274|-64.696216400848|-64.696216400848|-64.696216400848|-64.750794313999|-66.149869870075|-66.149869870075|-66.21124410511|-66.705271083789|-67.104134169637|-67.658149921694|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779||63.052226133647|62.705154219162|62.705154219162|62.587669574432|62.066291738978|62.066291738978|62.066291738978|62.066291738978|62.066291738978||62.066291738978|62.066291738978|62.066291738978|61.619898250356||61.619898250356|61.567471997472|61.567471997472|61.567471997472|61.567471997472|61.567471997472|61.567471997472|60.94701734893|60.94701734893|60.94701734893|60.94701734893|60.94701734893|60.94701734893|60.911240115348|59.946269051437|58.847521693843|58.357196074214|58.229684014548|57.683536047659|55.327609268517|54.873521186346||54.456390753315|53.459454632387|52.999572589791|52.999572589791|52.73397130745|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.912084832422|-57.30009424977|-58.398992992027|-59.201903985586|-59.201903985586|-59.480747215353|-59.480747215353|-61.062496176917|-61.698885166599|-64.833482967432|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-66.254913721662|-66.254913721662|-66.254913721662|-66.254913721662|-66.832567556824||-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-67.341740246311|-67.998901438438|-67.998901438438|-68.233502785059|-69.541112917101|-69.997343718383|-70.251343401448|-70.251343401448|-70.251343401448|-70.251343401448|-70.251343401448|-70.251343401448|-70.81927051387|-71.424359425812|-72.301392776998|-74.196443660711
00816|39241|/equities/fidelity-national-financial|R1000VALUE||48.686773661566|47.825616959361|-50.836958268342|-50.836958268342|-50.836958268342|-50.836958268342||-50.836958268342|-50.836958268342|-50.836958268342|-50.836958268342|-50.836958268342|-50.836958268342|-51.150495915975|-51.150495915975|-51.150495915975|-51.150495915975||-51.150495915975|-51.150495915975|-51.150495915975|-51.297370174901|-51.297370174901|-51.297370174901|-51.570410016926|-52.240734369392|-52.695251895125|-52.695251895125|-52.695251895125|-52.695251895125|-52.695251895125|-52.695251895125|-52.695251895125|-53.388057974903||-53.45811937024|-53.600687850071|49.929952170435|49.929952170435|49.505505166654|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|48.828437333344|48.523263830872|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.123188174826|-51.664099972625|-52.718166237827|-52.887129551565|-52.969587280126|-53.832320692111|49.76408799272|49.671240866217|49.671240866217|49.671240866217|49.671240866217|49.671240866217|49.671240866217||49.31526762913|-52.30529861334|-52.30529861334|-52.30529861334|-52.30529861334|-52.30529861334|-52.30529861334|-52.30529861334|-52.360886254609|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.785315805316|-52.79680792005|-52.79680792005|49.692973285285|49.692973285285|49.692973285285|49.608537150137||49.608537150137|49.608537150137|48.877969923322|48.877969923322|48.877969923322|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-51.245260185051|-51.245260185051||-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.427511155658|48.801435225222||48.801435225222|48.801435225222|48.263816560875|47.798130792126||47.345045506673|47.04337025537|47.04337025537|46.324301835054|45.832410860643|45.832410860643|45.832125187567|45.191819815786|45.191819815786|44.877022483781|44.710022955951|44.380581358866|44.141759744172|43.469732353957|42.929828720923|42.562777389718|42.562777389718|42.562777389718|42.562777389718|42.562777389718|42.562777389718||42.562777389718|42.562777389718|42.562777389718|42.045326724796|41.498851898807|41.18983409526|41.052828231|41.052828231|40.830586767355|40.501874235117|39.920526799056|39.654579490754|39.654579490754|39.654579490754|38.242307391799|37.075342936689|-39.896519820144|-39.896519820144|-39.896519820144|-39.896519820144|-39.896519820144|-40.09919143833|-40.09919143833|-40.689101284491|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-42.538662931042|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.622414149651|40.622414149651|40.622414149651||39.819346681579|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.868633068181|39.643275042967|39.643275042967|39.643275042967|39.643275042967|39.643275042967|39.643275042967|39.600306586641|39.354846190764|38.253908156635|37.79402155847|37.79402155847|37.37835666836|37.343187964276|37.343187964276|37.343187964276|37.343187964276|37.262238705987
00817|15572|/equities/builders-firstsou|R1000VALUE||138.74420922243|132.30884968399|-145.61871221978|-145.61871221978|-145.61871221978|-145.61871221978||-148.50189555671|-148.50189555671|-151.19821382658|-151.25973513264|-151.25973513264|-151.48360445917|-153.77733445631|-158.32630799713|-158.32630799713|-160.84089779125||-160.84089779125|-160.84089779125|-160.84089779125|-160.84089779125|-160.84089779125|-160.84089779125|-162.20956755551|-162.20956755551|-165.17646313676|-167.49924813976|-167.49924813976|-175.79367024888|-177.05907649452|-177.19619135784|-177.28314627461|-184.68374670948||-184.68374670948|-184.68374670948|-185.92999054553|-186.52720998792|-188.97137335824|-188.97137335824|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-200.50773760586|179.42234138086|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-199.21626461006|-199.42440754004|-199.42440754004|-199.42440754004|-206.02656084771|-206.05118631517|-207.09909220973|-209.68343619548|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531||193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|187.56318981445|187.56318981445|187.56318981445|182.30299305691|180.04915539173|177.75628403986|177.22559324199|173.59399632275|173.33265644606|173.33265644606|171.7238801081|171.7238801081||171.7238801081|171.7238801081|171.7238801081|171.7238801081|171.7238801081|169.42597294726|167.05996641492|166.20329723729|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|156.90691575673|156.90691575673|156.90691575673|156.90691575673||156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673||156.90691575673|156.90691575673|156.40545876453|153.84222489408||151.0651584313|149.35760284998|149.35760284998|149.35760284998|149.35760284998|149.35760284998|148.77178124959|137.65337805809|136.89264059134|134.92537170062|134.40997670104|133.0945903275|133.0945903275|126.62944830497|126.58522159347|124.2347076552|124.2347076552|124.2347076552|123.63427123818|123.63427123818|122.3948406618||122.3948406618|120.87358903014|120.07676664021|119.39827098478|118.72323502025|118.14851215103|118.14851215103|114.21817684548|114.21817684548|114.21817684548|114.21817684548|113.78910849246|113.14761927561|113.00151828082|108.52002338073|-118.52369307363|-118.52369307363|-118.52369307363|-119.69869579312|-119.69869579312|-120.38021685279|-123.86616564599|-123.86616564599|-123.86616564599|-126.29796357517|-128.17273484738|-130.33165846396|-130.33165846396|-130.33165846396|-130.33165846396|-130.33165846396|-130.33165846396|-130.33165846396|-132.52306488611|-132.52306488611|-132.52306488611|-133.26062741387|-137.5693092888|-137.73858688686|-137.73858688686|-137.73858688686|-137.73858688686|-138.17370487158|-138.76856481702|-139.24062498048|-145.35407612592|-145.35407612592|-145.3961912026|-146.965773886|130.66738640449|130.66738640449|130.66738640449|130.66738640449|130.66738640449|130.66738640449|130.66738640449|130.66738640449||130.66738640449|-146.24573612322|-146.24573612322|-146.24573612322|-146.24573612322|-146.24573612322|-149.14939832634|-149.14939832634|-149.14939832634|-149.14939832634|-149.14939832634|-155.69930977233|138.42728954634|138.42728954634|138.42728954634|138.42728954634|138.42728954634|138.42728954634|138.42728954634|138.2455118673|138.2455118673|138.2455118673|138.2455118673|135.43461044701|135.43461044701|135.43461044701
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||208.45867303691|201.0307514809|-213.88163377349|-213.88163377349|-213.88163377349|-213.88163377349||-213.88163377349|-213.88163377349|-213.88163377349|198.92026268302|198.92026268302|198.92026268302|198.92026268302|198.92026268302|198.92026268302|198.92026268302||198.11918445492|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017||194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|189.26928425509|183.4579549331|183.4579549331|181.90894545654|181.45210152247|181.45210152247|181.45210152247|181.45210152247|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.60857169335|-187.60857169335|-187.60857169335|-193.09063389241|-194.90015806025|-197.67350020746|-202.09333563225|186.12828630998|186.12828630998|185.15053712088|185.15053712088|183.40991818298|183.40991818298|183.40991818298||183.40991818298|180.92378485853|179.32312437643|179.32312437643|179.32312437643|178.62236750511|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|175.22229994397|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674||173.4869109674|170.48989863348|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-182.94089427309||-186.89045032215|-188.46493788507|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911||176.58992883911|176.58992883911|174.50547920057|172.63608864489||170.39842487643|169.1858678975|169.1858678975|169.1858678975|169.1858678975|169.1858678975|168.12152080164|156.00986600556|156.00986600556|156.00986600556|154.05290863954|153.27794936457|153.10494214471|149.93216516106|149.80795332159|146.93439447842|146.3957329557|146.3957329557|143.86194996746|143.86194996746|143.06827550366||142.58086740126|140.31207149945|139.59397579257|139.0438545658|138.91205940797|136.85951021594|135.05167493204|132.93690517437|132.93690517437|132.93690517437|132.93690517437|132.93690517437|132.93690517437|131.9993441689|121.6598242773|-133.45338789867|-133.45338789867|-133.45338789867|-133.45338789867|-133.45338789867|-133.45338789867|-137.46848724417|-137.46848724417|-139.97264743438|-142.38679150729|-142.38679150729|-144.13544140515|-144.13544140515|-144.83272362481|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-148.74013061347|-150.48959096077|-153.12111556828|-153.12111556828|-154.62382049362|-155.88808525712|-158.20931083528|-160.41868667434|-164.09465450524|-169.83684078056|-170.75786745246|-170.75786745246|-170.75786745246|-172.95013090964|-177.11515773|162.54948487528|162.54948487528|162.54948487528|162.54948487528|162.54948487528|162.54948487528||162.54948487528|161.12724797205|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344
00819|19696|/equities/leidos-holdings|R1000VALUE||143.4372668068|142.27918866392|141.61952717251|-148.68750265853|-148.68750265853|-148.68750265853||-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853|-148.68750265853||-148.68750265853|-148.68750265853|-148.68750265853|-149.75028681352|-149.75028681352|-149.75028681352|-150.51559612039|-150.76463837302|-150.76463837302|-150.76463837302|-150.76463837302|-151.44356789952|-151.44356789952|-151.44356789952|145.42031599|145.42031599||145.42031599|145.13681263338|145.13681263338|144.64867744855|143.04625999058|142.11355863486|142.11355863486|141.44845714475|140.86570529259|140.86570529259|140.86570529259|139.31134477497|137.61926763191|136.47895852873|135.1977051822|134.59356870559|134.26618565351|132.98576427864|130.82140007469|125.24961472057|123.82096354722|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-130.9390497041|-131.53686535259|-131.53686535259|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069||125.8871200069|125.09790711759|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.76036874831|123.64261586997|122.94401590397|122.42024656987|121.90193395323|121.20769489812|120.31896028041|120.27773634062|119.87259765318|118.22206047565|117.7542591393|117.7542591393||116.51195487049|116.17939418187|115.07937159395|115.04255035029|109.89338776918|109.0293216424|108.4493441799|107.88033498423|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|106.56752507992|106.56752507992|106.56752507992|106.43562907982|105.81454116832|105.81454116832|105.81454116832|105.81454116832||105.81454116832|105.81454116832|105.81454116832|105.7533780417|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001||105.7401073001|105.7401073001|105.7401073001|105.7401073001||105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.54401180724|103.50390214368|102.76166225455|102.76166225455|102.76166225455|102.45937507562|102.45937507562||101.44669731913|101.14039790695|100.64901042056|100.54000891659|100.13556373355|99.612576036952|99.180081823691|98.258367197629|97.890630131426|97.614469788981|97.614469788981|97.614469788981|97.614469788981|97.614469788981|94.881912945059|93.49823458807|91.027150081444|-96.12145477601|-96.12145477601|-96.424261544321|-96.424261544321|-96.684177476139|91.075536105334|91.075536105334|91.075536105334|91.075536105334|91.075536105334|90.458374603257|90.105556074628|90.105556074628|90.105556074628|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-95.116029584058|-95.729476332275|-96.830531411268|-97.207504631681|-97.207504631681|-97.723340327654|-98.12648869346|-98.990541466855|-99.194937794676|95.371528872986|95.371528872986|95.371528872986|95.371528872986|95.371528872986|95.371528872986||95.371528872986|94.233366075644|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.364667168153|90.236295531075|89.504787192316
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||40.199977212668|39.708306318654|39.143731996349|39.143731996349|39.143731996349|39.143731996349||39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.039648909934|39.039648909934||39.039648909934|39.039648909934|39.039648909934|39.039648909934|39.039648909934|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.881622930926|38.818089282946|38.818089282946||38.818089282946|38.786805150485|38.786805150485|38.595031358548|38.595031358548|38.449606250034|38.449606250034|38.339006978391|38.272507753768|37.932787037335|37.396988410079|37.396988410079|37.149614026914|37.149614026914|36.614571124062|35.997855431222|35.92206409947|35.506508512548|35.506508512548|35.506508512548|35.506508512548|35.506508512548|35.506508512548|-37.897892153234|-37.897892153234|-37.897892153234|-37.897892153234|-37.897892153234|-37.897892153234|-38.642551330836|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865||36.227207713865|35.760232030841|35.403085562357|34.881930416189|34.881930416189|34.881930416189|34.147698792442|33.782721634954|33.526081001592|33.290366821634|33.192353015859|32.996501875939|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.531411114965|32.253048413131|32.253048413131||32.253048413131|32.157273708817|32.058035674568|32.058035674568|32.058035674568|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667||31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667||31.94724775667|31.94724775667|31.94724775667|31.94724775667||31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.093330662725|30.733423119649|30.559914780838|29.898792374115|29.608658273994|29.588279632954|29.588279632954|29.588279632954|28.570866377518|28.107907064938|28.020730080631|27.435255119565|27.366950005693|27.05911060881||26.624011321326|26.301123720032|26.134582207846|25.909535061703|25.854363284711|25.854363284711|25.176237779861|24.95610685893|24.95610685893|24.95610685893|24.95610685893|24.95610685893|24.95610685893|24.95610685893|-27.637684226673|-27.637684226673|-28.398815447137|-28.557850526489|-28.601172313334|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.687714946817|-28.991905941512|-29.434927839967|-29.434927839967|-29.434927839967|-29.434927839967|-29.654364686247|27.569917217409|27.569917217409|27.569917217409|27.569917217409|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207|27.505792208207||27.505792208207|27.279213556197|27.05301468521|-28.94375985035|-28.94375985035|-28.94375985035|-28.94375985035|-28.94375985035|-29.158622878223|-29.236664069324|-29.236664069324|-29.3811554043|-29.3811554043|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395|27.642626180395
00821|39190|/equities/bunge|R1000VALUE||104.23082891398|103.883105022|103.883105022|103.883105022|103.62019608678|103.62019608678||103.62019608678|102.12549583848|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881||101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|101.20668111881|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796||-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-107.95151720796|-108.50251866219|-109.34140969247|-109.57656267982|-110.28229076444|-110.71865687965|103.5356228951|103.5356228951|103.5356228951|103.5356228951|102.21791046233|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.29336551151|100.35540139368|99.567117237281|98.083463376574|97.758292827135|97.425234264215||97.425234264215|95.645863473504|94.195969590544|94.195969590544|93.536637422111|92.900150215919|91.455164922934|91.14462853986|89.637923787236|89.083801241053|88.752591651326|88.752591651326|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.196221750974|88.196221750974|88.196221750974|88.196221750974|88.196221750974|86.927467577986|-93.848458992928|-93.848458992928||-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.815003614466|-95.516117127781|-96.223047130938|-96.223047130938|-96.814278781012|-99.249753302552|-99.912452399971|-100.37856091129|-100.37856091129||-101.64442859004|-101.64442859004|-101.80285851503|-104.11457491539|-104.11457491539|-104.28064060898|-105.27487628428|-106.38042012815|-106.78097583194||-106.78097583194|-107.80353949395|-107.80353949395|-107.80353949395||-107.80353949395|-107.80353949395|-109.84368054071|-109.84368054071|-109.84368054071|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|102.85864812827|102.85864812827|102.85864812827|102.85864812827|102.85864812827||102.40628075043|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.65748799554|-108.65748799554|-108.65748799554|-108.65748799554|-110.62859951911|-111.18844813172|-112.25410693292|-113.02178195455|-115.31198081416|-115.35256863134|-115.35256863134|-116.06007491766|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822||109.72230131822|109.20227964936|108.89914956158|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|107.63335242698|106.17039082259|105.41015214623|102.35158003923|102.35158003923|102.02247157063
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||-4.6382220477468|-4.6382220477468|-4.6382220477468|-4.6382220477468|-4.6382220477468|-4.6382220477468||-4.6382220477468|-4.6382220477468|-4.8480243915326|-5.0903050098162|-5.1920056247425|-5.2388951407221|-5.353494364503|-5.4523587076466|-5.4523587076466|4.809455585517||4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517||4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.3166174094297|4.2585299752863|4.2585299752863|4.2585299752863|4.2585299752863|4.2585299752863|4.2585299752863|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168||3.8845636629168|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.6552717145522|3.6552717145522|3.6552717145522|3.5498296614311|3.429477492507|3.3280304311997|3.1932894211381|3.1932894211381|3.1932894211381|3.1932894211381|3.1932894211381||3.1932894211381|3.1932894211381|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8498390235363|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.9801738740322|-4.0618597932786|-4.2676220545206||-4.525691179107|-4.6073780765564|-4.6073780765564|-4.6073780765564|-4.6351422723169|-4.8640470036792|4.5279217702293|4.5279217702293|4.5279217702293||4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293||4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.2323708028738|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713||-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.2605382388048|4.5535820115129|4.5535820115129|4.5535820115129|4.5535820115129|4.5535820115129|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4270274314324|-5.4270274314324|-5.4794751707094|-5.5591388083583|-5.6854788032096|-5.6854788032096|-5.6854788032096|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.9553188856284|-6.0847987925389|-6.1746428316808|-6.3728032449855|-6.7489480023002|-6.8743867879019|-7.0293188365417|-7.2064653273111|-7.2389077104764|-7.2389077104764|-7.3510085120948|-7.4468150420489|-7.5450722424523|-7.7778580153801|-7.9926198814553|-8.1634666493912||-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.3477889571118|-8.5525432464732|-8.663936945824|-8.7371521758019|-8.9351689337557|-9.1618752949113|-9.1618752949113|-9.6443055992517|-9.9920062362257|-10.298896451692|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679
00823|24321|/equities/targa-resources-inc|R1000VALUE||127.91869631724|126.40076415755|126.07585364159|125.6637317955|125.50908876122|125.33901199435||124.99612494679|123.8774718308|122.19379375888|122.19379375888|120.76366497094|120.6368467125|120.61928068628|119.68002972178|119.68002972178|118.19725762002||116.17639838978|114.76756885478|114.76756885478|114.76756885478|114.76756885478|113.65729976174|112.90704935897|112.90704935897|112.90704935897|112.90704935897|112.90704935897|112.90704935897|112.90704935897|112.90704935897|112.90704935897|112.90704935897||112.90704935897|112.90704935897|112.90704935897|112.90704935897|111.81950525562|111.36750194011|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.18662629995|110.18662629995|110.18662629995|107.92152983251|107.08947676093||106.85532865983|106.85532865983|106.85532865983|106.85532865983|106.15008534835|105.06870300953|104.09760022367|103.10892915952|101.61214796954|101.55666936514|101.55666936514|101.55666936514|99.762411049969|99.137946309549|99.137946309549|99.137946309549|98.652165295793|96.335183967168|95.004089210889|94.160097597331|92.694556870163|91.988791197107|91.988791197107|91.988791197107|91.988791197107|91.988791197107|91.442825230808|89.990084234047||88.993425756878|85.225473622687|84.012747265903|83.492777164345|83.21808360193|82.97619971273|82.393556796153|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.37558475993|-87.44064963153|-88.233499980536||-88.78771591133|-88.78771591133|-88.78771591133|-88.933349797094|-88.933349797094|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455||-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455||-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-90.508594657719|-90.508594657719|-90.508594657719|85.457984995523|85.457984995523|85.457984995523|85.457984995523|84.19193106192|82.864918926222|82.72768998462|82.583983243093|82.583983243093||82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.575535682159|81.705040935363|81.208378477986|79.621528064868|78.15058539936|-85.281602388664|-85.281602388664|-85.281602388664|-85.281602388664|-85.842337191154|-87.720375233281|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702||83.495405490702|82.371559045387|82.11007001408|80.967019372605|80.424467834524|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.698184343367|79.698184343367|79.698184343367|79.698184343367|79.698184343367|78.910100569186|78.910100569186|78.910100569186|78.910100569186|77.592472114365|77.592472114365|77.592472114365|77.592472114365|77.592472114365
00824|20844|/equities/atmos-energy-corp|R1000VALUE||115.6026562547|113.62100906895|112.82374844453|112.82374844453|112.82374844453|112.82374844453||112.82374844453|112.82374844453|112.82374844453|112.82374844453|112.82374844453|112.82374844453|112.82374844453|112.82374844453|112.82374844453|112.82374844453||111.94972488506|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-116.57996945466|-118.07608037619||-118.45120160478|-120.4018897734|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|115.45350898486|114.99278665893|114.30198909302|113.88165464952|113.75017240925|113.32240971904|112.71437284318|112.71437284318|112.71437284318|112.71437284318|112.71437284318|112.71437284318|111.72763932378|-117.61353096358|-117.61353096358|-117.61353096358|-117.61353096358|-119.53864610849|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741||113.58387975741|112.32269161539|112.32269161539|112.32269161539|112.32269161539|111.8296596562|111.76454260384|111.76454260384|111.76454260384|111.76454260384|111.76454260384|111.76454260384|111.65727342538|111.4325259943|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902||-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-118.30887715774|113.79039603096||113.79039603096|113.79039603096|113.79039603096|113.71654755122|113.47282808629|113.38942141994|113.38942141994|113.02650489259|111.67491530763||111.236255026|111.236255026|110.6166213447|110.6166213447||110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|109.3217131019|109.3217131019|109.3217131019|109.3217131019|109.3217131019|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829||108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|107.73270076623|107.46383162462|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-113.39486109664|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|105.96028016556|105.13531444855|104.88201256137|103.81890403276|102.5410040909|-109.42191193526|-109.42191193526|-109.42191193526|-109.42191193526|-109.61176674041|-111.4856638986|-111.4856638986|-112.21879695059|-113.87588292361|-115.06487296689|-115.96735576643|-117.88872574715|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-120.18583489603||-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.41553001601|-122.85892190093|-123.39046784633|-124.02434833248|-124.02434833248|-124.09121818233|-124.4152784813|-124.4152784813|-124.4152784813|119.05161156197|119.05161156197|119.05161156197|119.05161156197
00825|13569|/equities/first-solar-inc|R1000VALUE||-261.2548658598|-261.2548658598|-261.2548658598|-261.2548658598|-261.2548658598|-261.2548658598||-261.2548658598|-261.2548658598|-262.10762937737|-278.82681357279|-285.82585066573|-289.66931659663|-297.79402385248|258.33045902906|258.33045902906|258.33045902906||258.33045902906|258.33045902906|258.33045902906|258.33045902906|258.33045902906|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|239.13289865614||226.23990624879|211.08250928956|200.9634565362|182.35077646139|176.56808787323|175.3923196896|175.04051124261|175.04051124261|175.04051124261|175.04051124261|175.04051124261|174.15276554925|174.15276554925|174.15276554925|174.15276554925|167.96484363193|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|159.80454669457|154.32413750496|154.32413750496|152.19557390932|152.19557390932|152.19557390932||152.13730929432|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|143.25684461797|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917||141.15962815917|141.15962815917|136.44902955863|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-161.39698981684|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-164.90364936916|-164.90364936916|-173.88802871801||154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128||153.83882455633|153.83882455633|152.51205030863|150.79965174402||148.15972028832|148.15972028832|148.15972028832|148.15972028832|142.88580032036|140.93705511805|-162.79007193029|-162.79007193029|-162.79007193029|143.52743523369|143.52743523369|143.52743523369|143.52743523369|143.52743523369|143.52743523369|140.01520000356|140.01520000356|140.01520000356|140.01520000356|140.01520000356|140.01520000356||140.01520000356|138.70906740711|135.61936512574|131.89436277399|130.98706832472|-152.80492440413|-152.80492440413|-152.80492440413|-153.4163025877|-158.02144887945|-160.42799997194|-160.42799997194|-160.42799997194|-160.42799997194|-160.42799997194|-160.42799997194|-160.42799997194|-160.42799997194|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-164.73432086284|-166.29813303743|-167.68792125687|-168.60713801897|-171.34793001322|-177.76770004859|-179.4210106251|-179.4210106251|-180.87934794662|-182.34116528031|-184.46634772086|-186.32260918908|-187.62872426038|-192.97969857328|-193.01243973962|-194.2571623192|-197.77017448851|-197.77130898842|-199.45162659148|-199.45162659148|-199.45162659148|-199.45162659148|-199.45162659148|-199.45162659148|-199.45162659148||-199.45162659148|-199.45162659148|-199.45162659148|-199.45162659148|-199.45162659148|-199.78902859666|-201.98893192055|-204.47826033435|-204.73749998766|-205.19972905801|-208.35692755035|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|183.07195176041|182.71736213626
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||-42.505484270819|-42.505484270819|-42.505484270819|-42.505484270819|-43.067761394457|-43.093658885195||-43.093658885195|-43.101564470082|-43.411372193592|-43.411372193592|-43.411372193592|-43.411372193592|-44.188466611722|-44.408418191337|-44.408418191337|-44.610909476173||-45.016510288264|-45.016510288264|-45.016510288264|42.673760504897|42.673760504897|42.673760504897|42.673760504897|42.673760504897|42.673760504897|42.166124444731|-44.512240237666|-44.512240237666|-44.512240237666|-44.512240237666|-44.528320968894|-45.172301279999||-45.256174213476|-45.256174213476|-45.745749507554|44.057513869338|44.057513869338|44.057513869338|43.950015240833|43.803904831327|43.121562017243|42.363959433018|42.002453408174|41.556615177715|41.241237763922|41.147192856304|41.147192856304|41.147192856304|40.494004681071|40.494004681071|40.141549348782|40.141549348782|39.622324919775|39.622324919775|39.622324919775|39.622324919775|-41.280835347799|-41.280835347799|-41.280835347799|-41.419815493323|-41.440350692247|-42.193725127616|-42.643583424267|-42.986986960803|-42.986986960803|-42.986986960803|-42.986986960803|-42.986986960803|-43.474983680949|-43.647203538931|-44.25411573838|-44.301311990452||-44.301311990452|-44.301311990452|-44.301311990452|-45.042011601872|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102||-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913||43.079521558913|43.079521558913|43.079521558913|43.079521558913|42.793358059098|41.816032224673|41.816032224673|41.816032224673|41.816032224673||41.816032224673|41.816032224673|41.638368401017|41.533395648817||41.533395648817|41.533395648817|41.533395648817|41.533395648817|41.533395648817|41.533395648817|41.533395648817|40.614330584054|40.367071983555|40.367071983555|40.235890956252|40.235890956252|39.844976617925|39.844976617925|39.844976617925|39.671240818506|39.671240818506|39.671240818506|39.265480432989|39.265480432989|39.16775789314||39.10806327455|38.512849125517|37.918722030468|37.656137127135|37.656137127135|37.640710453693|37.504122209223|36.918351071882|36.918351071882|36.918351071882|36.918351071882|36.880276084174|36.880276084174|36.880276084174|35.669194725078|35.117993384513|-37.737044803997|-37.737044803997|-38.451160104959|-38.799621855648|-39.045135166283|-39.296817410914|-39.660351873469|-39.863725371969|-39.945807240421|-40.573675126957|-40.64346887241|-40.64346887241|-40.64346887241|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.636349617301|-42.037612211769|-42.345138482186|-42.345138482186|-42.900709077089|-43.661342749297|-43.780380391743|-43.845639138631|-43.845639138631|-43.845639138631|-43.845639138631|-44.230156480396|-44.954061679403|-45.82062507157||44.300845946733|44.300845946733|44.300845946733|43.583162985316|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-45.066934095734|-45.446037807855|-45.921062179598|-45.921062179598|-45.921062179598|-46.642846950991|-46.76524202851|-46.76524202851|-47.439157936612|45.275987410725|45.275987410725|45.275987410725|45.275987410725|45.275987410725|45.275987410725
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||19.315466223586|18.904963081003|-19.760032614809|-19.760032614809|-19.760032614809|-19.760032614809||-19.760032614809|-19.760032614809|-19.760032614809|-19.969481212941|19.380306205513|19.380306205513|19.380306205513|19.353395207461|19.262680214503|19.262680214503||19.262680214503|19.262680214503|19.262680214503|19.176004916151|19.176004916151|19.176004916151|19.176004916151|19.176004916151|19.176004916151|19.067782752734|-19.966926826686|-19.966926826686|-19.966926826686|-19.966926826686|-19.966926826686|-20.228231046488||-20.228231046488|-20.453589543027|19.583614510945|19.583614510945|19.583614510945|19.583614510945|19.583614510945|19.583614510945|19.27568252291|19.133534619165|19.035039474515|18.821710429752|18.700765286654|18.700765286654|18.536427668697|18.303531094797|18.003343701865|18.003343701865|18.003343701865|18.003343701865|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.435418709271|-19.612131869521|-19.691534240738|-19.863371963518|19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.203474472061||19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.130526593543|19.049473501154|18.969759430241|18.969759430241|18.969759430241|18.969759430241|18.969759430241|18.969759430241|18.851121652735|18.797927147828|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.813016972319|-19.813016972319|-19.813016972319|-19.813016972319|-19.813016972319|-19.813016972319||-19.813016972319|-19.813016972319|-19.813016972319|-19.828630961064|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805||-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.140737305754|-20.470263439939||-20.851682617185|19.4040344827|19.4040344827|19.289788311568||19.133487774097|18.970541399014|18.896529746599|18.846210135958|18.607843758818|18.592646713312|18.592646713312|17.58738615254|17.392769836818|17.392769836818|17.392769836818|17.392769836818|17.392769836818|17.392769836818|17.342521905275|17.120580513579|16.988701854925|16.920501535447|16.648252631713|16.648252631713|16.648252631713||16.648252631713|16.626769544338|16.566208158568|16.566208158568|16.48800975596|16.401029654921|16.401029654921|15.777113318881|15.777113318881|15.777113318881|15.777113318881|15.700779716611|15.700779716611|15.700779716611|15.119199850427|-16.505934498292|-16.505934498292|-16.505934498292|-16.634627260082|-16.799231416052|-16.799231416052|-17.059146172543|-17.37071721503|-17.731352884999|-18.069003192839|-18.571114107698|-18.858182850513|-18.88603638613|-18.998373444475|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.279890155122|-19.720987954984|-19.798535318593|-19.798535318593|-20.433928246211|-20.545476007142|-20.757662671185|-20.757662671185|-20.757662671185|19.87303829919|19.87303829919|19.86615383107|19.596486538508|19.596486538508|19.408761397179|19.408761397179|19.408761397179|19.408761397179|19.408761397179|19.408761397179|19.408761397179||19.408761397179|19.277512328687|19.212180421157|19.158756571128|18.905840270071|-20.052450279718|-20.052450279718|-20.052450279718|-20.052450279718|-20.052450279718|-20.106056006226|-20.265617776218|-20.359019730161|-20.402471301368|-20.738357382142|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|19.631480674055|19.631480674055|19.631480674055|19.631480674055
00828|940831|/equities/liberty-media-co|R1000VALUE||71.691339312238|-75.74612869732|-75.74612869732|-75.74612869732|-75.74612869732|-75.74612869732||-75.74612869732|-75.74612869732|-75.74612869732|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747||70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|70.655385016747|69.718759536024|69.432461207968|68.933078896915|68.933078896915||68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|68.933078896915|67.309219445923|67.309219445923|67.309219445923|66.639686679552|66.244651052367|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205||-71.125164420496|-71.918926516041|-71.918926516041|-71.918926516041|-71.918926516041|-73.063910180137|-73.063910180137|-73.063910180137|-73.757402505925|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.629966082277|66.595573513231|66.595573513231|64.617835494865|64.617835494865|64.380863296393|64.380863296393|64.380863296393|64.380863296393||64.380863296393|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.297370202026|64.166798546006|62.761395933551|-65.390852594743|-65.390852594743|-65.390852594743|-65.390852594743|-65.390852594743||-65.390852594743|-65.390852594743|-65.691814899853|-66.245939361178|-66.329614794209|-66.329614794209|-66.532549236972|-66.532549236972|-67.135891330197||-67.379429276199|-67.379429276199|-67.379429276199|-67.395642966696||-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-68.147937477373|-69.010486484394|-69.383037326789|-69.383037326789|-69.785215374517|-69.785215374517|-69.785215374517|-69.785215374517||-69.785215374517|-69.785215374517|-69.785215374517|-69.785215374517|-70.619390048377|-70.619390048377|-70.619390048377|-70.619390048377|-70.619390048377|-70.619390048377|-70.619390048377|-70.619390048377|-70.619390048377|-71.012933878758|-71.054563556457|-71.054563556457|-71.054563556457|-71.054563556457|-71.054563556457|64.37750861807|64.37750861807|64.37750861807|64.37750861807|64.37750861807|64.37750861807|64.37750861807|63.549676684422|63.549676684422|63.549676684422|63.549676684422|63.549676684422|63.549676684422|63.014086595158|62.681772089645|62.385165586124|61.837919764619|61.837919764619|61.037132003684|-67.021687557203|-67.021687557203|-67.465763782905|-68.264460165685|-68.877176054523|-69.598532738736|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606||-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-69.826484084606|-71.028036727375|-71.466709390687|-71.772175117121|-72.588527144973|-73.16030866789|-74.542566746332|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884|-74.89030682884
00829|958243|/equities/sunrun-inc|R1000VALUE||13.665846073452|12.244274788238|-14.138039847986|-14.138039847986|-14.138039847986|-14.138039847986||-14.138039847986|-14.138039847986|-14.730044175934|-15.392933374451|12.074953027794|12.074953027794|12.074953027794|12.074953027794|12.074953027794|12.074953027794||12.074953027794|12.074953027794|12.074953027794|12.074953027794|12.074953027794|11.650519324842|11.650519324842|11.650519324842|11.650519324842|11.510909694789|11.510909694789|11.510909694789|11.211566547948|10.982018210709|10.655269625525|10.655269625525||10.044462511647|10.044462511647|10.044462511647|10.044462511647|10.044462511647|10.044462511647|10.044462511647|10.044462511647|10.044462511647|9.7929186983258|9.7929186983258|9.7929186983258|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.556112776885|-12.556112776885|-12.556112776885|-12.730491544019|-13.210546759777|-13.214841547341|-13.214841547341|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855||10.384233596855|9.6162815921098|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.444334294715|-13.148426349868|-14.237140293375|-15.01535844148|-15.01535844148|-15.01535844148|-15.01535844148|-15.01535844148|-15.08039871124|-15.274842231507|-15.274842231507|-15.274842231507|-15.274842231507|-15.529268866375|-16.116132609927|-17.820036112029|13.424121581668|13.424121581668||13.424121581668|13.424121581668|12.986541385832|12.986541385832|12.986541385832|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-16.716531109272|-17.113090117175|-18.064266716329||-19.066911816704|-19.066911816704|-19.411847088191|-19.673440321125|-20.021600414026|-20.425945256273|16.998144589961|16.998144589961|16.998144589961||16.998144589961|16.998144589961|16.792448744841|16.072720882702||15.799135072814|15.555010834985|15.555010834985|15.555010834985|14.632985587538|14.632985587538|13.630318001046|11.922157237039|11.922157237039|11.922157237039|11.922157237039|11.922157237039|11.922157237039|11.922157237039|11.922157237039|10.713507966979|10.512153286386|10.302870108738|9.1334017598797|9.1334017598797|9.1334017598797||9.1334017598797|9.1115572015631|9.036729817058|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.725757223196|-11.845884797433|-11.845884797433|-11.845884797433|-12.698518596876|-12.698518596876|-12.724743351659|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.888472375004|-12.963302780885|-13.515891898229|-14.63599073948|-14.744706831616|-14.744706831616|-15.13726304443|-15.188070439313|-15.776745106351|-16.063050033397|-16.310610985034|-16.387566712712|-16.387566712712|-16.387566712712|-16.387566712712|-16.387566712712|-16.387566712712|-16.387566712712|-16.387566712712|-16.660193120509|-16.660193120509|-16.660193120509|-16.660193120509||-16.660193120509|-16.660193120509|-16.660193120509|-16.660193120509|-16.660193120509|-16.660193120509|-16.715309367212|-16.881577105028|-16.91634680905|-17.205674671223|-17.941860277443|-18.171511525345|-18.863068495009|-19.848408974777|-20.267953967132|-20.653282588365|-21.063088980071|-21.063088980071|-21.063088980071|-21.671755780503|-21.675020605509|-21.675020605509|-21.675020605509|-22.109885025342|-22.109885025342|-22.109885025342
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6456380103|74.605657919024|74.45908690357|74.3462057209|74.244116263917|73.132072083742|73.121195069717|72.963450256894|72.963450256894|72.849388563975|72.790144535181|72.790144535181|72.764004125856|72.764004125856|72.65000533027|72.421670690317|72.275188197846|72.128543577983|71.798631916314|71.798631916314|68.185164722726|68.185164722726|67.573566865682|67.573566865682|67.107694062151|67.107694062151
00831|16037|/equities/east-west-bancorp|R1000VALUE||71.636131444896|70.249593698675|69.711041300302|69.711041300302|69.711041300302|69.711041300302||69.711041300302|69.711041300302|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206||-73.630934103206|-73.630934103206|-73.630934103206|-74.133962490206|-74.133962490206|-74.133962490206|-74.798291791418|-75.841633117056|-75.841633117056|-75.841633117056|-76.001002254598|-76.001002254598|-76.001002254598|-76.001002254598|-76.001002254598|-77.456666882957||-77.82185271948|-78.061228685571|74.418601999548|74.418601999548|74.418601999548|74.418601999548|74.418601999548|74.418601999548|74.110667345554|73.761856844723|73.311899101765|73.311899101765|73.311899101765|73.311899101765|72.748224801522|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|-76.498620972193|-76.498620972193|-76.498620972193|-76.498620972193|-76.574936742592|-76.574936742592|-77.91982790841|-77.91982790841|-78.51258624277|-79.072873043589|74.170419997395|74.170419997395|74.170419997395|74.170419997395|74.170419997395|74.170419997395|74.170419997395||74.170419997395|72.702414532967|71.714626546776|71.606554758613|71.606554758613|71.606554758613|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.150419465641|70.437642247522|68.727375409167|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515||-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.550125318951|-75.550125318951|-76.42430475706|-76.559784131515|-76.575593954179|-77.526214182215|69.392847929672|69.392847929672|68.777500989353|68.777500989353|68.749719913707|68.458232159362|68.458232159362|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158||68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158||68.068926797158|68.054911491878|67.849873503576|67.849873503576||67.849873503576|67.849873503576|67.849873503576|67.849873503576|67.849873503576|67.849873503576|67.849873503576|64.063473201597|64.063473201597|64.063473201597|63.492749188569|63.050002973054|63.050002973054|62.177781335484|61.400036326129|59.368927945781|58.548253366338|57.933337234774|57.439885380384|57.439885380384|57.439885380384||57.439885380384|57.439885380384|57.439885380384|57.439885380384|56.742649134129|56.246831532021|54.808980539661|54.46947861969|54.46947861969|54.46947861969|54.46947861969|54.46947861969|54.46947861969|54.46947861969|50.827198466323|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.177353199426|-54.633170984524|-55.65163698484|-55.65163698484|-55.65163698484|-55.65163698484|-56.608209719144|-56.945788822663|-57.008844140739|-57.008844140739|-57.029024530273|-57.029024530273|-57.029024530273|-57.029024530273|-57.029024530273|-57.029024530273|-57.029024530273|-57.029024530273|-57.029024530273|-57.092250215589|-58.358773583717|-58.358773583717||-58.358773583717|-58.358773583717|-58.358773583717|-58.358773583717|-58.358773583717|-58.358773583717|-58.358773583717|-58.358773583717|-58.945078499391|-59.358084611042|-59.358084611042|-59.532140295132|-59.532140295132|-60.733861649946|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|56.058723193074|55.948582470047
00832|942360|/equities/amern-hms-4|R1000VALUE||35.840305460362|35.840305460362|35.840305460362|35.840305460362|35.840305460362|35.753117813963||35.724019649181|35.701689431571|35.352987816492|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356||35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.191089094356||35.191089094356|35.191089094356|35.191089094356|35.191089094356|35.161430399369|34.898813504588|34.894235896415|34.818596415328|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.601158048046|-36.725176388834|-37.293528829254|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861||35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|35.14820416861|34.901340203077|34.897416012644|34.897416012644|34.897416012644|34.897416012644|34.897416012644|34.897416012644|34.613733037945|34.613733037945|34.613733037945|34.613733037945|-36.0824863543|-36.0824863543|-36.0824863543|-36.0824863543|-36.0824863543||-36.0824863543|-36.0824863543|-36.0824863543|-36.0824863543|-36.785679551994|-36.785679551994|-36.785679551994|-36.785679551994|-36.813809629982|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079||-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079||-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079||-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|34.708992534834|34.708992534834|34.708992534834|34.708992534834|34.407158411062|34.407158411062|34.407158411062|34.407158411062|34.2790165796||34.2790165796|34.2790165796|34.2790165796|34.2790165796|34.2790165796|34.2790165796|34.152152897486|32.856804028982|32.856804028982|32.856804028982|32.856804028982|32.842905211147|32.842905211147|32.377950005726|-33.980568855611|-33.980568855611|-33.980568855611|-33.980568855611|-33.980568855611|-34.414521925546|-35.050577738657|-35.176333913556|-35.176333913556|33.125926766279|33.125926766279|33.125926766279|33.125926766279|32.901327157875|32.901327157875|32.901327157875|32.777585374934|-34.803930697438|-34.803930697438|-34.803930697438|-34.803930697438|-34.803930697438|-34.803930697438|-35.399477677872|-35.672863754222|-35.685682703598|-35.69665667052|-35.69665667052|-35.87878679164|-36.448650931073|-37.070217766974|35.013310395335|35.013310395335|35.013310395335|35.013310395335|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252||-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.58694666929|-36.896052244714|-37.200196879231|-37.462441383824|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697
00833|21027|/equities/hubbell-inc-b|R1000VALUE||-396.32567806576|-396.32567806576|-396.32567806576|-396.32567806576|-396.32567806576|-396.32567806576||-396.32567806576|-396.32567806576|-399.00629912851|-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366||-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366|-399.39736955366|-403.10928872119|-405.13310997233|-410.96122733471|-414.36692292289|-414.82880589252|378.682827234|378.682827234|378.682827234|378.682827234|378.682827234||378.682827234|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-410.29897031244|-414.86497020121|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-420.33314057664|-422.93374409298|-422.93374409298|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|395.80107793942|395.80107793942||393.752871091|393.32788594186|393.32788594186|393.32788594186|393.09625469777|387.62638427519|379.59792954947|378.62343456021|378.62343456021|378.62343456021|378.62343456021|373.40160467085|372.03928534757|372.03928534757|372.03928534757|371.17197849763|369.67508744229|369.67508744229|369.67508744229|362.05482704363|357.71841507181|348.62088486044|348.62088486044|348.62088486044|344.26528947981|340.62143133119|338.74614520488|338.74614520488||338.74614520488|338.74614520488|338.74614520488|338.74614520488|338.74614520488|336.31682285134|332.15592791046|327.66184305046|327.35438398489|327.35438398489|324.09819554365|315.87953259605|315.87953259605|315.87953259605|315.21721971808|315.21721971808|315.21721971808|315.21721971808|315.21721971808|315.21721971808|313.48146991413|313.48146991413|313.48146991413|313.48146991413||313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413||313.48146991413|313.48146991413|313.48146991413|312.08052761997||310.73612735498|307.62337107992|307.62337107992|307.62337107992|307.62337107992|307.62337107992|303.6692987585|299.92414956622|299.92414956622|293.88377492221|292.54780024723|288.0108920119|285.25766531867|284.67166635629|284.67166635629|284.27186459564|282.28448734804|282.28448734804|282.28448734804|282.28448734804|281.82191912911||278.29908060787|277.47898265783|277.19609591105|273.96622791928|273.8250846898|273.8250846898|273.8250846898|264.91718292627|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-303.1256564294|-303.1256564294|-305.48672277676|-305.48672277676|-307.49053215701|-307.79059711782|-308.55454462201|-317.78060466085|-320.75151073971|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-330.58555941815|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253||309.74709311253|308.24542451501|308.24542451501|305.65130006605|305.30476889935|298.74142684237|-321.11840431118|-321.11840431118|-321.11840431118|-321.11840431118|-321.11840431118|-324.72878087256|-326.58493741774|-326.58493741774|-326.58493741774|-326.58493741774|-326.58493741774|-328.32301685578|-328.32301685578|-328.32301685578|-328.35113072137|-329.99572250291|-332.41347362274|-332.41347362274|-332.41347362274|-332.69830165168
00834|39220|/equities/wr-berkley-corp|R1000VALUE||-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788||-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788||-54.006043114788|-54.006043114788|-54.006043114788|-54.006043114788|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691||-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.223869367691|-54.338746649526|-54.414161901233|-55.183964893845|-55.183964893845|-56.500997634223|-56.500997634223|-56.500997634223|-56.500997634223|-56.549997854553|-57.160874776665|-57.160874776665|-57.160874776665|-57.856526300448|-58.384476473086|-59.265527303741|56.618544204308|56.618544204308|56.618544204308|56.618544204308|56.618544204308|56.618544204308||56.618544204308|55.757269125595|55.299743472883|55.158049913854|55.117277724445|54.91891958353|54.91891958353|54.568244956567|54.359247442793|54.359247442793|54.359247442793|54.359247442793|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|54.204544782491|53.523938231834|52.458818494355|52.424963140531||52.424963140531|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|52.236352082694|49.364836503626|48.769817989801|48.163133269917|47.620146467036|46.991527642674|46.991527642674|46.991527642674||46.991527642674|46.991527642674|46.991527642674|46.991527642674|46.991527642674|46.991527642674|46.732252215751|-48.187942442031|-48.187942442031||-48.187942442031|-48.187942442031|-48.187942442031|-48.187942442031||-48.187942442031|-48.187942442031|-48.576602865956|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|46.245122350624|45.80124708168|45.226862836796|45.226862836796|45.226862836796|45.226862836796|45.044290887998||44.94587915439|44.465976270245|44.088427500722|44.088427500722|43.569917631147|43.162130726705|43.004235360517|43.004235360517|42.623230215639|42.623230215639|42.623230215639|42.623230215639|42.500256693727|42.198620650908|42.091566565768|42.091566565768|41.907777340349|41.907777340349|41.907777340349|41.907777340349|41.907777340349|41.760863550434|41.247582290776|41.247582290776|41.247582290776|41.247582290776|41.075090035473|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|-42.946621790653|41.221427468836|41.221427468836|41.221427468836|41.221427468836|41.221427468836|41.221427468836|41.221427468836|41.221427468836|41.221427468836|40.959922080106|40.482136042986|40.290704179774|40.109672362022|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647||-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.501309830647|-41.66701174522|39.847784227102|39.847784227102|39.847784227102|39.847784227102|39.847784227102|39.847784227102|39.576983127295|39.434980243775|38.959421628418|38.848607020249|38.848607020249|38.5104405378|38.5104405378|38.419266817703|38.419266817703|38.419266817703|38.419266817703
00835|21198|/equities/cubesmart|R1000VALUE||44.056002107305|42.693457901906|42.693457901906|42.693457901906|42.693457901906|42.693457901906||42.693457901906|42.693457901906|42.693457901906|42.693457901906|42.693457901906|42.693457901906|42.693457901906|42.693457901906|42.395509415678|42.000009834559||41.526679052016|41.494971538646|41.494971538646|41.265688738537|41.265688738537|40.22447605668|40.22447605668|40.22447605668|40.22447605668|40.169971472009|39.98344082963|-42.901903028086|-42.901903028086|-42.901903028086|-42.901903028086|-44.383781506833||41.82649980158|41.82649980158|41.82649980158|41.82649980158|41.82649980158|41.82649980158|41.07027843893|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-44.124781296047|-44.291699803971|-44.415778492449|-44.528921920457|-44.864197944906|-44.864197944906|-44.961330015689|-45.119812205135|-45.432237911003|-45.432237911003|-46.568876160269|43.583199503464|43.583199503464|43.583199503464|43.583199503464|42.886891473711|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644||-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.628498970921|-46.166664480562|43.031798163203|43.031798163203|43.031798163203|43.031798163203|42.442832301223|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.536679393584|-45.608803069404|-45.608803069404|-45.608803069404|-45.608803069404|-45.608803069404||-45.608803069404|-45.608803069404|-45.608803069404|-45.608803069404|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.398824958089|-46.551749207447|-46.769722384291|-47.124691453331|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.443754271396|-47.62048052418||-47.62048052418|-47.62048052418|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365||44.892791973365|44.892791973365|44.528101217761|44.07678017353||43.758642882494|43.166269640556|42.866411161016|42.716791202108|42.716791202108|42.716791202108|42.435322710187|40.209802358582|39.895277907593|39.895277907593|39.895277907593|39.543725999469|39.543725999469|39.196830785136|38.768142739778|37.812382212221|37.54487047255|37.460967064565|36.846240719356|36.846240719356|36.846240719356||36.846240719356|36.846240719356|36.846240719356|36.846240719356|36.846240719356|36.178601274003|35.280390007749|34.414812978989|34.414812978989|34.414812978989|34.414812978989|33.548045505393|33.548045505393|33.548045505393|-36.173708354694|-36.173708354694|-36.173708354694|-36.173708354694|-36.195515910924|-36.195515910924|-36.195515910924|-36.979462402994|-37.646623154409|-38.337916608129|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.315977297774|-39.442957571868|-40.051775909931|-40.583639543885|-40.588407051245|-40.588407051245|-40.588407051245|-40.805089009779|-41.45260049345|-42.010665485615|-42.558162297447|-42.558162297447|-42.558162297447|-42.558162297447|-42.558162297447|-42.558162297447|-42.781847624469|-42.9849137838|-42.9849137838|-42.9849137838|-42.9849137838|-43.340459352877||-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-44.180548132442|-44.803663930388|-44.886737646618|-44.886737646618|-44.886737646618|-44.886737646618|-44.886737646618|-44.886737646618|-44.898042270385|-45.096157255926|-45.546984084789|-45.546984084789|-45.934148135388|-46.106832626357|-46.507592018991
00836|39258|/equities/service-corporation-international|R1000VALUE||69.512083310225|69.512083310225|69.512083310225|69.512083310225|69.512083310225|69.512083310225||69.512083310225|69.512083310225|69.512083310225|69.512083310225|69.512083310225|69.512083310225|69.512083310225|69.512083310225|68.839537453681|68.839537453681||68.839537453681|68.839537453681|68.456434444182|68.456434444182|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297||-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-72.680764532297|-73.937238640486|68.762889086611|68.762889086611|68.762889086611|68.762889086611|-71.93677525176|-71.93677525176|-71.93677525176|-71.93677525176|-71.93677525176|-71.93677525176|-72.016915688398|-72.657073322802|-73.153976140054|-73.597469419939|-73.77302306968|-73.996136388051|-74.261822074505|-75.613290099209|-75.613290099209|-75.613290099209|-75.613290099209|71.843775635508|71.843775635508|71.843775635508||71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.843775635508|71.670858256847|71.514946605975|71.514946605975|71.514946605975|71.111051191019|70.282831418433|69.367871430095|68.996800690422|68.981442007234|68.103267811857|67.682956353041|67.682956353041|67.667730586631|67.072483770166|67.060163518576|67.060163518576||67.060163518576|66.294346302514|65.283718605576|64.037767481581|-69.416840700107|-69.416840700107|-69.416840700107|-69.416840700107|-69.897599065521|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694||65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694||65.861638471694|65.689067592176|65.689067592176|65.689067592176||65.689067592176|65.689067592176|65.689067592176|65.689067592176|64.892487047839|64.892487047839|64.892487047839|62.906736690388|62.836259981643|62.112510412546|62.048896067244|62.012390181867|61.513764749464|60.914741501209|59.32082216938|58.519564436782|58.519564436782|58.315625507422|57.998455980172|57.998455980172|57.962729748477||57.28581100966|56.946457296229|56.943008429051|56.878457225727|56.878457225727|56.878457225727|55.781616596565|55.345467494667|55.345467494667|55.345467494667|55.345467494667|55.345467494667|55.345467494667|55.345467494667|54.436075553563|-56.969916916261|-57.124492677165|-57.124492677165|-57.124492677165|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.654335804712|-57.868515499498|-57.868515499498|-57.868515499498|-57.868515499498|-57.996405610404|-58.169616921038|-58.239017733038|-59.536687065165|-59.789305152472|-59.789305152472|-60.499229684997|-61.045809286092|-62.00784377837|-62.473715885743|-63.205072306112|-63.421108173387|-63.421108173387|-63.794843593192|-64.046639876873|-64.046639876873|-64.046639876873|-64.046639876873|-64.127376191385|-64.282086284699|-64.680928450758|-65.341863453316|-65.634866850521||-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.639297424583|-65.748662881088|-66.211314012033|-66.211314012033|-66.698405585269|-67.25700562263|-67.615306189037|-67.615306189037|-67.615306189037|-67.615306189037|-68.737610175254|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.532118902635
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||280.93836485005|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605||-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605|-292.82980174605||-292.82980174605|-292.82980174605|-292.82980174605|-295.81865755258|-298.69909350296|-298.69909350296|-301.41344183705|-306.41938483739|-307.57682941019|-307.57682941019|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441||-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-314.33739817133|-315.3649163173|-315.3649163173|-315.3649163173|-333.1044857029|-333.1044857029|-336.53055106312|-336.85114702814|-338.36410813456|-339.13958458995|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|319.91472352263|319.72890711611|319.72890711611||319.72890711611|319.37102011382|317.53746944813|317.53746944813|314.16612748468|312.52063040561|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158||310.49370078158|306.18635176631|286.66459516271|286.66459516271|286.66459516271|284.90649089531|283.12192937749|279.61936380485|274.47706139992|273.99002613784|273.99002613784|272.90002022585|272.42534789137|272.42534789137|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446||269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446||269.87234456446|269.87234456446|269.87234456446|268.67873252659||266.75247726208|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|266.59128045086|266.59128045086|266.59128045086|266.59128045086|265.92141987487|261.56080979897|261.56080979897|261.56080979897|261.56080979897|261.56080979897||261.56080979897|261.56080979897|261.56080979897|261.56080979897|261.56080979897|261.56080979897|260.01645289079|254.59772502731|252.72580307667|251.80255856718|251.0792673042|251.0792673042|250.69218524034|250.69218524034|248.13521579168|240.43884280944|-261.58379152537|-261.58379152537|-261.58379152537|-261.58379152537|-261.58379152537|-261.58379152537|-261.58379152537|-266.29166770777|-269.91878907769|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-271.17898228961|-275.53386914286|-277.21179111305|-278.25146639572|-278.25146639572|-278.83997602182|-279.39385085324|-280.58267857371|-280.58267857371|-280.58267857371|-280.58267857371|-280.58267857371|-280.58267857371|-282.82331495886|-282.82331495886|-283.65840266154|-284.49879246736|-288.64609844332|-288.64609844332|-289.58275927916|-289.58275927916||-289.58275927916|-289.58275927916|-289.58275927916|-289.58275927916|-289.58275927916|-289.58275927916|-289.58275927916|-290.88473531289|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982|276.04847848982
00838|39140|/equities/lear|R1000VALUE||-121.48718045234|-121.48718045234|-121.48718045234|-121.48718045234|-122.40686727099|-122.44632388277||-122.44632388277|-122.44632388277|-122.44632388277|-122.44632388277|-122.44632388277|-122.65980668778|-123.59166645992|-123.59166645992|-123.59166645992|-123.59166645992||-125.10796361486|-125.35218393052|-126.72187044051|-128.78179891272|-129.32567909229|-129.32567909229|-130.54909269532|-130.78344611426|-130.78344611426|-130.93078283806|-130.93078283806|-130.93078283806|-130.93078283806|-130.93078283806|-130.93078283806|-132.6687774955||-132.6687774955|-133.31697636829|-134.47636054606|-135.37068201272|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-135.78300095521|-139.68579144429|-139.68579144429|-139.68579144429|-139.68579144429|-139.68579144429|-139.68579144429|-139.68579144429|-139.68579144429|-139.68579144429|-140.41920773134|-141.03078626643|-142.6689318976|-143.91158669096|-145.87342911409|-148.27492354365|137.97595334545|137.97595334545|137.97595334545|137.97595334545|137.97595334545|137.97595334545|137.97595334545||137.97595334545|137.97595334545|137.97595334545|137.97595334545|137.97595334545|137.63634284884|134.94926817053|134.2747433009|134.2747433009|134.2747433009|134.2747433009|134.2747433009|133.76796410471|133.76796410471|133.76796410471|133.14440232283|131.72600726029|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316||-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-140.76427485172|-140.76427485172|-141.40196934479||-142.45941947056|-142.94525406435|-142.94525406435|-142.94525406435|-142.94525406435|-142.94525406435|-142.94525406435|-146.03138852203|134.12179178569||133.88820896517|133.76370430402|133.21356583096|133.08340369836||132.22933442477|130.0498982258|130.0498982258|130.0498982258|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908||-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-138.15071156289|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-141.91103308877|-141.91103308877|-141.91103308877|-141.91103308877|-142.88865008046|-143.0107145805|-143.51635896043|-143.54761676078|-146.68508161444|-146.68508161444|-147.97176714892|-148.10216412714|-148.10216412714|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715||-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-150.18334675847|-150.74205124177|-151.44838918357|-151.68900126769|-151.68900126769|-151.89861360473|-152.87152084689|-153.57168562523|-153.74215679822|-156.01767491077|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|146.17662405975|145.23291412998
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||45.162078720585|43.99814039497|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416||-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416||-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.494351024683|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-46.639030292046||44.450963835968|44.450963835968|44.450963835968|44.450963835968|44.2710720224|44.005700447253|43.804823506862|43.71258164886|42.81731246846|42.276456874135|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.397759457894|-44.645289549637|-45.124765538958|-45.192517121398|-45.768906946274|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411||-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-47.037880986734|-47.103316602178|-47.103316602178|-47.103316602178|-47.103316602178||-47.103316602178|-47.103316602178|-47.103316602178|-47.103316602178|-47.404356445565|-47.404356445565|-47.404356445565|-47.404356445565|-47.404356445565|-47.404356445565|-47.776951928765|-47.776951928765|-47.776951928765|-47.776951928765|-47.964996916089|-48.398307595025|-48.409581074904|-48.409581074904|-48.409581074904|-48.409581074904|-48.409581074904|-48.727309847089|-48.884235435296|-48.910815827901||-48.954062871058|-48.954062871058|-49.642848151612|47.487693543668|47.487693543668|47.487693543668|47.487693543668|47.487693543668|47.487693543668||47.445769993724|47.318633309406|46.952925407668|46.634637951608||46.424875815439|46.189104955049|46.189104955049|45.956783842877|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|45.477431319145|44.921311720641|-46.790871480808|-46.790871480808|-46.790871480808|-46.790871480808|-46.812077261459||-46.901753241763|-46.933058852339|-47.293674807177|-47.367389889608|-47.367389889608|-47.367389889608|-47.367389889608|-47.367389889608|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|-47.556360158347|44.535946675453|44.535946675453|44.535946675453|44.535946675453|44.535946675453|44.535946675453|44.535946675453|44.535946675453|44.535946675453|44.212154093299|44.212154093299|44.212154093299|44.212154093299|-47.158772496148|-47.158772496148|-47.158772496148|-47.158772496148|-47.158772496148|-47.158772496148|-47.767436932828|-47.767436932828|-47.767436932828|-47.767436932828|-48.240484819706|-48.68748242093|-49.416646710512|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.678127768876|46.402508730917|46.402508730917|-47.993340676515||-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-47.993340676515|-48.102043992379|-48.206993825015|-48.713048253652|-49.243941291831|-49.795214318194|-49.915766232248|-49.915766232248|-49.915766232248|-49.915766232248|-49.915766232248|-49.915766232248|-49.915766232248|-50.017538975515|-50.017538975515|-50.017538975515|-50.017538975515
00840|6447|/equities/iac-interactivecorp|R1000VALUE||-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839||-49.384941076839|-49.384941076839|-49.978268914315|-50.044618165833|-50.044618165833|-50.044618165833|-50.150129464315|-50.295960523364|-50.295960523364|-50.295960523364||-50.676899911824|-51.324334252613|-52.26542633191|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-53.102486617303|-54.309128828667||-54.309128828667|-54.82427880038|-55.577686911039|-57.333541266579|53.348023128198|53.348023128198|53.348023128198|53.348023128198|53.266889889689|52.007275980312|52.007275980312|52.007275980312|52.007275980312|52.007275980312|51.123361395022|50.142067801313|48.308408193407|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.643117760239|-52.777629691824|-52.840701242801|-54.144111152618|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668||-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-55.227546610781|-56.137320214922|-56.137320214922|-56.137320214922|-56.318175261805|-56.318175261805|-56.318175261805|-56.96241499935|-59.379627514265|53.199848495478|53.199848495478|53.199848495478|53.199848495478|53.199848495478|53.199848495478|53.199848495478|52.70628412976|52.70628412976||51.32467141432|50.234079205134|49.365174329627|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|49.557892131946||49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946||49.557892131946|49.557892131946|49.557892131946|49.557892131946||49.557892131946|48.853344493599|48.276493661371|48.223327655227|47.987923609659|47.987923609659|47.810656639652|45.534093535296|45.375295265653|45.375295265653|44.914092615522|44.914092615522|44.914092615522|44.914092615522|44.914092615522|44.885731437566|44.885731437566|44.885731437566|44.885731437566|44.885731437566|44.885731437566||44.668592376579|44.504002865289|44.504002865289|44.464785432785|44.464785432785|44.426984204152|42.462205027318|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.863463035524|-45.863463035524|-45.907737113039|-46.716818863595|-48.140909255042|-49.334113973995|-49.334113973995|-49.334113973995|-49.534850750389|-49.736222225232|-50.665802591159|-50.754606644698|-50.754606644698|-51.800364873071|-51.800364873071|-51.800364873071|-51.800364873071|-51.800364873071|-51.800364873071|-52.620404982191|-53.456283542428|-53.676617311081|-53.676617311081|-53.676617311081|-53.676617311081|-53.676617311081|-53.992909827322|-54.900864723093|-55.660366829641|-56.225895483644|-56.225895483644|-56.225895483644|-56.473413400241|-56.473413400241|-56.473413400241|-57.031568876448|-57.568408930239|-57.584701847069|-57.584701847069|-58.261892026258|-59.137658747912||-59.655213310633|-59.655213310633|-59.655213310633|-59.655213310633|-59.655213310633|-59.655213310633|-60.774122215499|-60.774122215499|-60.774122215499|-60.774122215499|-60.81652426851|-61.680581359203|-62.773980754543|-64.470255156279|-64.809533846232|-64.809533846232|-64.809533846232|-66.924759930872|64.766165346154|64.766165346154|64.766165346154|64.766165346154|64.766165346154|64.766165346154|64.508301012722|64.508301012722
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE||131.1828702226|131.1828702226|131.1828702226|131.1828702226|131.1828702226|131.1828702226||130.9423562437|130.03817255295|129.09660436239|129.09660436239|127.27955989403|126.00976811567|126.00976811567|125.77306812251|125.44952464594|123.89638574819||123.89638574819|123.89638574819|123.89638574819|123.89638574819|123.89638574819|122.55654375532|119.6622662277|118.63252562626|116.81363549877|111.44626051241|-118.80082484026|-121.26813433722|-121.50292717699|-124.37991901773|117.32985469276|117.32985469276||117.32985469276|117.32985469276|117.32985469276|117.32985469276|116.75334730606|115.62679684579|115.62679684579|114.94922524492|111.20913570236|110.66819193127|110.66819193127|110.01576786308|109.47307989629|108.8378650086|108.02373964443|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-114.95242562258|-115.58719118098|-115.58719118098|-117.03131673578|-118.17965483935|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593||-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-118.83285996593|-120.33039619831|-120.46377258728|-121.49280506185|-122.0522638789|-122.0522638789|-122.0522638789|-122.0522638789|-122.0522638789|-122.0522638789|-122.0522638789|114.72220377256|114.72220377256|114.72220377256|114.72220377256|114.72220377256|114.53828296981|113.08920563947|113.03146542954|113.03146542954|113.03146542954||113.03146542954|113.03146542954|111.64137987551|111.64137987551|111.64137987551|111.64137987551|109.6758032315|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|106.5846812935|104.95692966953|104.95692966953|104.95692966953||104.95692966953|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337||103.49633006337|103.49633006337|102.39008775555|101.70611472486||99.814307057845|97.963119122704|96.598462843586|95.541627857077|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.618347339934|94.618347339934|91.961497180005|91.939996154595|91.79659912651||91.79659912651|91.602334261661|91.464119859012|90.976100248281|90.976100248281|90.976100248281|88.444945964752|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|86.443427705703|81.248796999279|81.248796999279|81.248796999279||81.248796999279|80.183381570515|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-86.480524527639|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|78.956917958874|76.890467755682
00843|13961|/equities/aqua-america-inc.|R1000VALUE||38.195814294134|36.918682913554|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946||-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946||-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-39.123411804463||-39.207959340706|-39.968010344654|37.544272111649|37.544272111649|37.544272111649|37.544272111649|37.38774555553|37.38774555553|37.30597995668|37.30597995668|36.814701121708|36.327223134212|36.327223134212|36.159694168493|35.697461295919|35.697461295919|35.107179192257|34.757975184864|34.320218530636|34.320218530636|34.081909461531|34.054343642695|34.016291111466|-36.321449190155|-36.321449190155|-36.321449190155|-36.321449190155|-36.321449190155|-36.321449190155|-36.647164775018|-36.880461641024|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694||34.888864895694|34.888864895694|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.85342107396|-36.85342107396|-36.85342107396|-36.85491101588|-37.465446245109|-37.465446245109|-37.465446245109|-37.465446245109||-37.465446245109|-37.465446245109|-37.465446245109|-37.465446245109|-37.489439507369|-37.489439507369|-37.503768201276|-37.793323994178|-37.793323994178|-38.128138330798|-38.541543089925|-38.573380244638|-38.576532960893|-38.635460510687|-38.635460510687|-38.635460510687|-38.635460510687|-38.768532961072|36.446332175032|36.446332175032|36.446332175032|36.446332175032|36.446332175032|36.446332175032||36.446332175032|36.446332175032|36.446332175032|36.030925757902|35.730784106274|35.722073570717|35.722073570717|35.722073570717|35.531696409636||35.531696409636|35.435459648451|35.435459648451|35.28912408902||35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|34.463321378717|34.463321378717|34.463321378717|34.463321378717|34.463321378717|34.409800506178|34.175474988689|34.146083473354|33.744434451083|33.744434451083|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471||-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|33.515245318747|33.515245318747|33.515245318747|33.515245318747|33.515245318747|33.515245318747|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-35.855416297098|-36.439112768328|-36.596412987351|-37.026014481253|-37.782792791467|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|35.449759332168|-37.812259971342|-37.812259971342|-37.812259971342|-37.812259971342|-37.839754434914|-38.363057821427||-39.001175051965|-39.061585883341|-39.11186621307|-39.11186621307|-39.11186621307|-39.11186621307|-39.11186621307|-39.216498564937|-39.216498564937|-39.216498564937|-39.704998651321|-40.241386695234|-40.316264147591|-40.857514058033|-41.468073167712|-41.896748108235|-42.036385795107|-42.60098358948|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427
00844|39165|/equities/lennox-international|R1000VALUE||521.7297547684|515.45976780365|506.32967437995|506.32967437995|506.32967437995|504.09328769398||504.09328769398|504.09328769398|504.09328769398|504.09328769398|504.09328769398|504.09328769398|504.09328769398|504.09328769398|504.09328769398|504.09328769398||501.42700029691|492.95449645078|490.06492745478|490.06492745478|483.93575516894|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996|469.99703959996||467.10054191871|467.10054191871|467.10054191871|467.10054191871|467.10054191871|467.10054191871|467.10054191871|467.10054191871|455.37947277806|454.0902803771|454.0902803771|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-493.96195404882|-494.89317209773|-494.89317209773|-495.64962813648|-501.72134651743|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193||463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|463.78045541193|453.6180102179|452.34103028233|452.34103028233|452.34103028233|452.34103028233|452.34103028233|452.34103028233|452.34103028233|452.34103028233|452.34103028233|449.07206130757|449.07206130757|449.07206130757|442.97673051372|440.19249659131|438.73609681207|434.76704645243|428.71006531281|425.90840047778|-457.62559767187|-457.62559767187|-457.62559767187||-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|423.43608995921|423.43608995921|423.43608995921|423.43608995921||423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921||423.43608995921|421.15343715358|421.06326560629|414.60056346934||414.24562967134|409.47002868236|409.47002868236|409.47002868236|409.47002868236|409.47002868236|403.52651688119|403.52651688119|403.52651688119|402.07473602847|394.02026537343|392.22085421266|391.43927174345|389.6721839995|389.6721839995|388.65246913025|388.65246913025|388.65246913025|388.65246913025|388.65246913025|388.65246913025||387.93800721774|383.11446365394|378.6142744114|378.6142744114|378.6142744114|377.1044767223|376.63663544502|364.38127374479|361.81051116941|361.81051116941|361.81051116941|355.99481670026|355.99481670026|355.99481670026|352.56933266988|342.73912872066|-372.97834931645|-372.97834931645|-372.97834931645|-372.97834931645|-372.97834931645|-384.10428875059|-385.20920253429|-388.31826777627|-394.9118103412|-394.9118103412|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|358.24129956852|357.52120302634|357.52120302634|357.52120302634||357.52120302634|352.8571753868|349.07908878156|339.68093299676|-370.79995289109|-370.79995289109|-370.79995289109|-370.79995289109|-370.79995289109|-370.79995289109|-373.48270183428|-383.63301675434|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|353.25206538922|350.41646418843|348.74531756842|348.74531756842|343.35979940057|343.1475544148
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE||14.897538031135|14.579207088489|14.579207088489|14.579207088489|14.579207088489|14.579207088489||14.579207088489|-15.903566610226|-15.903566610226|-15.903566610226|-15.903566610226|-15.903566610226|-15.903566610226|-16.098137639934|-16.098137639934|-16.140035475387||-16.140035475387|-16.140035475387|-16.140035475387|-16.227240020582|-16.453752555167|-16.453752555167|-16.97444798076|-17.098830610777|-17.442590031652|-17.702044471136|-18.13810537483|-18.175727193434|-18.175727193434|-18.175727193434|-18.209975049318|-18.464166402597||-18.464166402597|-18.530739836979|-18.669155391375|-18.976839789991|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-19.664726179274|-20.135251594287|-20.291945431742|-20.371606056462|-20.81789556319|-21.598773699938|-22.581077306283|-22.581077306283|-22.706910408755|-22.706910408755|-22.706910408755|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839||20.736927740308|20.131030021478|19.882998767666|19.882998767666|19.551664475127|19.447733167724|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.362879898286|19.362879898286|19.362879898286|19.362879898286|19.362879898286|19.012790005198|19.012790005198|19.012790005198|18.527267024242|18.434185501958|18.33724513585|18.33724513585|18.33724513585||18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|17.429977331392|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.489064506493|-19.585350782564|-19.872611026953||-20.030785572615|-20.030785572615|-20.325316866334|-20.656463473038|-20.886070614607|-21.039022531279|-21.095358731755|19.270147267907|19.270147267907||19.270147267907|19.270147267907|19.270147267907|19.142663258015||19.019348428977|18.999275311643|18.983689847714|18.960677428517|18.557697715002|17.282442346367|17.013824744526|16.836426052163|16.836426052163|16.836426052163|16.836426052163|16.836426052163|16.836426052163|16.836426052163|16.836426052163|16.31436325081|15.891456595482|15.891456595482|15.891456595482|15.891456595482|15.891456595482||15.891456595482|15.891456595482|15.891456595482|15.749951459105|15.657695206223|15.657695206223|15.657695206223|15.657695206223|15.657695206223|15.657695206223|15.657695206223|15.657695206223|15.657695206223|15.649711829885|15.408268220407|14.95807569025|14.87786247993|14.447790970013|14.420947485998|14.420947485998|-16.071803813017|-16.071803813017|-16.071803813017|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.381418483916|14.22463116984|13.864034550503|-15.372025840904|-15.372025840904|-15.372025840904|-15.372025840904|-15.372025840904|-15.372025840904|-15.372025840904|-15.372025840904|-15.462264536702|-15.462264536702|-15.462264536702|-15.584738200333|-15.641931367612|-15.744923353963|-16.041303794442|-16.404420143265|-16.404420143265||-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-16.404420143265|-17.036577761061|-17.445157878055|-17.445157878055|15.945544785923|15.945544785923|15.945544785923|15.945544785923|15.945544785923|15.89366104279|15.681571015017
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257||-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257||-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-111.09495470797|-111.45877459618|-112.55005917839|-112.55005917839|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516||105.49722596516|105.30680211573|105.30680211573|105.30680211573|105.30680211573|105.30680211573|105.24631175498|104.90685361417|104.90685361417|104.90685361417|104.90685361417|104.90685361417|102.85594742599|102.68600541025|99.314469241096|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.69916816348|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|100.43850848423|100.43850848423||100.43850848423|100.43850848423|100.43850848423|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|99.813937877593|99.374369826064|99.374369826064|98.591520960845|97.471738055588|95.748230407902|95.694701775652||95.676663953557|95.676663953557|95.676663953557|94.590359233553|94.590359233553|94.590359233553|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.397530891091|92.764643888819|92.764643888819|92.764643888819|92.764643888819|92.764643888819|92.452013683702|90.544180022772|90.087569949143|90.087569949143||90.087569949143|88.220356567163|88.195320280844|88.195320280844|88.195320280844|87.715355935421|86.265732752693|-93.875891460951|-93.875891460951||-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951||-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951|-95.735431633587|-96.67501893822|-96.67501893822|-96.67501893822|-96.67501893822|91.464239495472|91.464239495472|91.464239495472|91.464239495472|91.464239495472|91.464239495472|91.464239495472|91.464239495472|91.464239495472|91.091932925334||90.347145355135|89.214050598045|88.312082437483|88.312082437483|88.312082437483|88.312082437483|88.312082437483|87.898068909079|87.767211812768|87.572454975748|87.068835945818|86.659262467196|86.213624319291|85.555694298453|84.918548271067|83.346165627249|82.40879542961|81.47421887334|80.686909282824|79.371486155104|79.371486155104|79.371486155104|79.371486155104|79.371486155104|79.371486155104|79.371486155104|79.371486155104|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-83.789950648164|-84.643034699324|-84.643034699324|-84.643034699324|-85.176925609248|-85.792418530404|-86.579908850921|-87.604897078687|82.233943554087|82.233943554087|82.233943554087|82.233943554087|82.233943554087|82.233943554087|82.233943554087|82.233943554087|81.941558295193|81.941558295193|81.941558295193|81.941558295193||81.941558295193|81.941558295193|81.817289809057|81.231144514263|81.231144514263|81.231144514263|81.231144514263|80.242804410921|79.471999780852|78.536388018085|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.66865965884|77.267400604277|76.739554500114|76.739554500114|76.739554500114|76.739554500114|76.739554500114
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427||-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427||-5.9009597923427|-5.9793999886148|-6.0115555365475|-6.1142286547457|-6.2577513922923|-6.2577513922923|-6.2780570177759|-6.315759696306|-6.315759696306|-6.315759696306|-6.315759696306|-6.315759696306|-6.315759696306|-6.3613998246868|-6.4182220910081|-6.5477468938837||-6.6074964968374|-6.7455514766564|-6.7902523973337|-6.7902523973337|-6.7902523973337|-6.9566692752696|-7.1197937289236|-7.1197937289236|-7.1197937289236|-7.1197937289236|-7.1197937289236|-7.1325485219953|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.7408845644629|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546||-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.983538201994|-8.0400423512925|-8.0997692993471|-8.2097435981243|-8.232041923299|-8.232041923299|-8.232041923299|-8.4397736823296|-8.4397736823296|-8.4486597275704|-8.4486597275704|-8.7381996287207|8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991||8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991|8.5975275275746|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479||8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479||8.5715529368479|8.5425585559297|8.4354045447694|8.393149170278||8.3929432597409|8.1946594678307|8.1207327801811|7.9080365983234|7.8465008207454|7.8465008207454|7.8465008207454|7.3597227410358|7.2025279620893|7.2025279620893|7.1997481032221|7.1027979110013|7.1027979110013|7.0988554393228|7.0988554393228|6.9470616087843|6.7717350308023|6.7188722363138|6.5859690497345|6.3888815830307|6.3888815830307||6.3759796299489|6.3088661739066|6.2720119684381|6.2720119684381|6.2720119684381|6.2720119684381|6.2720119684381|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|-7.1573764203312|-7.1573764203312|-7.1573764203312|-7.1573764203312|-7.1573764203312|-7.1729408433247|-7.1729408433247|-7.1729408433247|-7.2624344748709|-7.4179827551547|-7.573036310905|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.7784933989129|-7.7784933989129|-7.7784933989129||-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-8.0452704898606|-8.2003004807113|-8.8881116992763|-9.8348463516027|9.0954317358285|9.0954317358285|9.0954317358285
00851|24357|/equities/watsco-inc|R1000VALUE||463.13381707036|462.3703381945|458.1356520837|458.1356520837|458.1356520837|458.1356520837||458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837||458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837||458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|458.1356520837|456.60570602345|451.18189408964|446.3449047692|441.23406773014|441.23406773014|441.23406773014|438.25785934046|427.85982885973|418.55064466945|414.63715445544|414.63715445544|410.2068490667|405.38761665234|400.64693771038|400.64693771038|-430.66778830723|-430.66778830723|-430.66778830723|-435.05424795367|-438.57108720384|-441.1950882126|-445.07480626341|-445.07480626341|-445.07480626341|418.21062076449|418.21062076449|418.21062076449|410.74460249874|409.57837009192|409.57837009192|409.57837009192|409.57837009192||409.57837009192|409.57837009192|409.57837009192|409.57837009192|409.57837009192|404.3247046974|392.01519007448|387.46326695287|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.82059936645|-411.82059936645|-411.82059936645|-411.82059936645||-415.72790042625|-415.72790042625|-415.72790042625|-415.72790042625|388.26150373103|387.07863037986|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-417.14213762612|-418.00317250417|-418.00317250417|-418.00317250417|-418.00317250417|-418.00317250417|-419.32102480118|-423.94667869348||-424.82118768507|-424.82118768507|-424.82118768507|-424.82118768507|-428.59854729765|-433.72562316383|-435.76903919484|-435.76903919484|409.34948725434||409.34948725434|406.8161434038|405.60071265515|401.76079651842||401.12283936617|400.83384674661|400.83384674661|400.83384674661|398.51761509172|391.90902239738|391.76702001367|391.76702001367|391.76702001367|391.76702001367|387.03223035373|376.50969693438|375.06243893588|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635||370.08690516343|368.4493343233|362.87064402622|362.26516817363|362.26516817363|362.26516817363|362.26516817363|350.44935881597|349.45434192353|349.45434192353|348.2339791582|343.36677185209|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-376.12251501994|-376.20779833215|-379.41367206991|-382.69045872622|-386.08996417714|-396.37828050932|-403.0391172548|371.36695590606|371.36695590606|371.36695590606|371.36695590606|371.36695590606|371.36695590606|361.29210107183|356.71213168409|354.3707811491|351.18633373013|351.18633373013|351.18633373013|351.18633373013|351.18633373013|341.72287744647|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592||-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-373.25623424831|-380.95758863878|-380.95758863878|-380.95758863878|-380.95758863878|-383.77405367309|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291
00852|39217|/equities/american-financial-group|R1000VALUE||-126.34582794404|-126.34582794404|-126.34582794404|-126.34582794404|-126.34582794404|-126.34582794404||-128.52925288121|-129.19028501423|-129.3965376143|-129.3965376143|-129.3965376143|-129.3965376143|-129.84548378136|-129.84548378136|-129.84548378136|-129.84548378136||-129.84548378136|-129.84548378136|-129.84548378136|-130.37776269014|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-131.31061560058|-133.70623446994||128.22856940908|128.22856940908|128.22856940908|128.22856940908|128.22856940908|128.22856940908|127.17841805001|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.19173387321|-132.77054123119|-132.89726961139|-133.75252340109|-133.85307140119|-134.53897369976|-135.95219388135|-138.14353578059|131.41464264507|131.41464264507|131.41464264507|131.41464264507|131.41464264507|131.41464264507||131.41464264507|130.08904979091|128.72838282432|127.31764385265|127.24555361764|127.24555361764|126.6219999845|126.22579032958|126.22579032958|126.22579032958|125.6653297431|125.24508412754|123.91871106266|123.51801297001|123.40055759011|123.28422024579|122.22023913961|121.61764342232|121.61764342232|121.51516010412|121.50211601399|120.47932646167|119.6799721441|119.45147246358|119.34007897904|118.19925165761|116.38389047637|116.20125228775||116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145||116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|115.75600761104|115.75600761104|115.75600761104||115.75600761104|115.75600761104|115.75600761104|115.75600761104||115.75600761104|115.75600761104|115.75600761104|115.75600761104|115.75600761104|115.75600761104|115.75600761104|112.96140060081|111.82405344263|111.1988092209|111.1988092209|111.1988092209|111.1988092209|111.1988092209|111.1988092209|108.81256673348|108.25442355505|108.25442355505|108.25442355505|108.25442355505|108.02255591675||-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-115.68580493838|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-116.97011713433|-118.64013114955|-118.90317327489|-118.90317327489||-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-120.08407870387|-120.137139298|-120.137139298|-121.00737611615|-121.06319938063|-121.19956404338|-121.19956404338|-121.48979490742|117.13137016031|117.13137016031|117.13137016031|117.13137016031
00853|254|/equities/alcoa|R1000VALUE||-43.854126423786|-43.854126423786|-43.854126423786|38.941595654497|38.941595654497|38.941595654497||38.273998053879|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779||-41.965875382779|-41.965875382779|-42.514305692644|-44.02311580019|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|38.869533860012|38.869533860012||38.869533860012|38.869533860012|38.869533860012|38.869533860012|37.720593279516|37.034547189778|36.073940864212|35.804180634619|35.804180634619|34.532758832641|33.32750757609|33.237115865357|33.237115865357|33.237115865357|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|32.804544279968|32.735945254081|32.735945254081|32.735945254081|31.028274250818|30.40419334923||29.942716646578|28.660795371164|28.163080412209|28.163080412209|27.704670066307|27.704670066307|27.704670066307|27.704670066307|27.704670066307|26.875520408494|26.875520408494|26.875520408494|26.516827357088|26.516827357088|26.371497432694|25.954997372081|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-30.214641295406|-30.214641295406|-30.214641295406|-30.214641295406||-30.425585765043|-30.425585765043|-30.425585765043|-30.453707185497|-30.96756442475|-30.96756442475|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.476300846342|-31.476300846342|-32.582834388155||-34.779815410395|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757||30.378071516757|30.378071516757|30.011634528642|29.37088085546||28.934312146393|27.327006736693|27.327006736693|27.327006736693|26.969363123506|26.742069463299|24.655355272874|-27.166104575017|-27.166104575017|24.586888084878|24.586888084878|24.586888084878|24.586888084878|24.586888084878|24.586888084878|24.583536636023|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798||-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.049731581798|-27.173229774564|-27.173229774564|-27.456949709779|-27.456949709779|-27.676056648764|-29.137561879194|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-29.504848599346|-30.374076975619|-31.210307509338|-31.210307509338|-31.210307509338|-31.210307509338|-31.210307509338|-31.210307509338|-31.210307509338|-31.210307509338|-31.374931934486|-31.374931934486|-31.374931934486|-31.760166213373|-31.760166213373|-31.760166213373||-31.760166213373|-31.760166213373|-31.760166213373|-31.760166213373|-31.760166213373|-31.760166213373|-31.985689955132|-32.168010531948|-32.226122550485|-32.236753230092|-32.364813862903|-33.348126794081|-33.734306654645|-34.77811859417|-35.075132140054|-35.970885339196|32.457754555028|32.457754555028|32.457754555028|32.457754555028|32.457754555028|32.457754555028|32.457754555028|32.457754555028|32.457754555028|32.457754555028
00854|41235|/equities/rexford-inl-rty|R1000VALUE||46.647196218409|45.237998137913|43.503884988849|-46.402101036316|-46.402101036316|-46.402101036316||-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316||-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.402101036316|-46.462870381945||-46.594577973279|43.759692589174|43.759692589174|43.759692589174|43.759692589174|43.442894071868|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.183100845503|-46.211221856196|-46.254028716804|-46.254028716804|-46.254028716804|-46.467288159541|-46.467288159541|-46.467288159541|-46.610600311681|-46.617332704778|-46.903979257208|-48.292200463195|-49.411054603678|-50.224229380402|-50.906365656094|-50.91707173899|-51.448985189774|-51.448985189774|-51.448985189774|-51.532000857424|-51.532000857424|-51.532000857424|-52.338890322313||-52.338890322313|-52.338890322313|-52.338890322313|-53.567099951225|-53.845112269142|-53.89489054118|-53.89489054118|-54.182100448724|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.510550687486|-54.653945072684|-54.71382512891|-54.822583620677|-55.11322098593|-55.11322098593|-55.11322098593|-55.11322098593||-55.11322098593|-55.11322098593|-55.11322098593|-55.11322098593|-55.11322098593|-55.11322098593|-55.11322098593|-55.11322098593|-56.478053916849|-56.478053916849|-56.478053916849|-56.478053916849|-56.478053916849|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.960912220441|53.904950638554||53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554||53.904950638554|53.904950638554|53.904950638554|53.904950638554||53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|51.143834983797|49.897626995478|49.496563089594|49.026181897306|48.655203193187|48.512167976696|48.273911921574|48.273911921574|46.87156663161|46.147851787469|46.023169449591|45.113851604667|45.113851604667|44.71483639634||44.656762111588|44.308273665922|44.308273665922|44.308273665922|44.230611554801|43.943012387685|43.578903788916|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.073712510838|-46.447872977537|-46.59458123874|-47.293147634923|-47.507385226818|-48.844594713419|-49.242326891388|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-51.385694732112|-52.567995113182|-52.927309158466|-52.927309158466|-52.931732525452|-53.665260701294|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441||-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.225765546061|-54.411681846222|-54.909093754646|-55.285102730721|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664
00855|20451|/equities/knight-transportation-inc|R1000VALUE||-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667||-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667||-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-50.554146938667|-51.104727108435||-51.104727108435|-51.104727108435|-51.350808813789|-51.360342982321|46.507727400553|46.507727400553|46.507727400553|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-51.001800666906|-51.001800666906|-51.469222954752|-52.180687404065|-52.180687404065|-52.180687404065|-52.180687404065|-52.180687404065|-52.180687404065|-54.194096751112|-54.436218892092|-54.846908633967|-55.539343587845|-55.626768474545|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093||-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-56.239521240689|-56.239521240689|-56.239521240689|-56.239521240689|-57.445024092438|-58.313914810554|-59.084905133132|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.748274209925|-60.273084193279|-60.59674619314|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828||56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|55.552387614395|54.743765084109|53.871127464332|53.636699643593|53.636699643593|53.393406624544|53.393406624544|53.393406624544|53.393406624544|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.768850234014||-58.969278444694|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101||54.775183949101|54.775183949101|54.775183949101|54.775183949101||54.588539001267|54.143718857137|54.143718857137|54.143718857137|54.143718857137|54.143718857137|53.842745827931|52.781596818698|52.781596818698|52.35663220809|52.35663220809|52.35663220809|52.35663220809|52.35663220809|52.326815048038|50.829794370663|50.07143917297|49.584931693857|49.136334449814|49.136334449814|49.136334449814||49.136334449814|49.136334449814|49.136334449814|49.136334449814|49.136334449814|49.136334449814|47.914259838579|46.662621937658|46.662621937658|46.662621937658|46.662621937658|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|-51.101706724968|-51.602369346322|-51.602369346322|-51.602369346322|-51.602369346322|-51.673744667571|-51.782481821045|-51.782481821045|-51.782481821045|-51.782481821045|-51.782481821045|-51.981780431519|-52.573922472806|-53.028247548045|-53.168701149433|-53.168701149433|-53.472724041905|-54.416086498859|-54.681074689894|-55.033366705608|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-56.082815025754|-56.082815025754|-56.438971888695|-57.118859595363|-58.017670863541||-58.659937921463|-58.659937921463|-58.736089554587|-58.736089554587|-58.736089554587|-59.164264722178|-59.511163623624|-59.511163623624|-60.221016256338|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.767477651201|55.767477651201|55.767477651201|55.767477651201|55.767477651201|55.416085397494
00856|39189|/equities/amdocs|R1000VALUE||76.665752859244|75.799445756419|75.774592064933|75.774592064933|75.774592064933|75.774592064933||75.774592064933|75.774592064933|75.774592064933|75.202181762143|-78.896000592882|-78.896000592882|-78.896000592882|-78.896000592882|-78.896000592882|-78.896000592882||-78.896000592882|-78.896000592882|-78.896000592882|-79.402776842839|-80.192037485529|-80.192037485529|-80.192037485529|-80.192037485529|-80.720840346469|-80.870361208534|-81.175224595175|-82.108517301571|-82.108517301571|-82.108517301571|-82.471131047155|-83.710146913425||-85.232942591658|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-87.354940332121|-87.354940332121|-87.354940332121|-87.354940332121|-87.354940332121|-87.354940332121|-87.939655212502|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.268588508806|-89.385730771913|-89.385730771913|-90.271367846477|-91.13818296961|-91.485757770053|-91.493034103171|-91.493034103171|-91.969205355927|-92.857016993507|-92.857016993507|-93.177792285265|89.465060408145||89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.460621709327|89.364825429876|89.364825429876|89.364825429876|88.952584573912|88.054059344129|88.054059344129|88.054059344129|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403||-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.940878097752|-93.642089199732|-93.648363274887|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|88.63527550015|88.484645031909|88.484645031909|88.484645031909||88.484645031909|87.324330593722|86.731475911292|85.920251724623|85.187498593223|84.847785003284|84.847785003284|84.847785003284|84.847785003284||84.847785003284|84.847785003284|84.847785003284|84.728047061076||84.332294755633|83.712293349236|83.712293349236|83.712293349236|83.712293349236|83.712293349236|83.712293349236|82.902536734791|82.902536734791|82.769763903321|81.846677944066|81.588153944169|81.588153944169|81.588153944169|81.588153944169|80.881836901942|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969||-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.254263797359|-84.887740848188|-84.887740848188|-85.301381161615|79.331242187371|78.93522496527|-82.616525992799|-82.616525992799|-82.616525992799|-82.616525992799|-82.616525992799|-82.651414192438|-83.542128762404|-83.837087852867|-84.018427353337|-84.108812205477|-84.851455547725|-85.331622073291|-85.409917273437|-85.409917273437|-85.409917273437|-85.409917273437|-86.242411947157|-86.871617281623|-86.871617281623|-86.871617281623|-86.871617281623|-86.871617281623|-87.091072650833|-87.091072650833|-87.531187477026|-88.334670779683|-88.334670779683|-88.334670779683|-88.638523681934|-88.931143122905|-88.931143122905|-89.133210003369|-89.365145333011|-89.365145333011|-89.796717572432|-89.995969771332|-89.995969771332|-89.995969771332|-90.136074488899|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354||-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.411128115435|-91.119028594515|-92.50892439373|-92.50892439373|-92.50892439373|-92.50892439373|-92.602649011823|-92.602649011823|-92.912944465448|-93.684224371029|-93.684224371029|-96.384695746185|-97.412432275085|-97.704118289184|-97.840082038523|-97.840082038523
00857|39169|/equities/aecom-technology|R1000VALUE||-88.310803901366|-88.310803901366|-88.310803901366|-88.310803901366|-89.442562433538|-90.791179176235||-90.844056230592|-90.844056230592|-92.396175708823|85.863834726702|85.863834726702|85.863834726702|85.863834726702|85.863834726702|-90.389794375177|-90.389794375177||-90.389794375177|-90.389794375177|-90.389794375177|-90.389794375177|-90.389794375177|-90.389794375177|-90.460855256476|-90.460855256476|-90.577487999843|-90.577487999843|-90.577487999843|-90.577487999843|-90.577487999843|-90.577487999843|-90.577487999843|-92.913209763552||-93.961902449953|-94.070500963002|-94.070500963002|-94.070500963002|-94.34805893133|-94.739231366029|-95.553588728232|-97.090096213335|-97.408999471658|-97.942059697923|-97.942059697923|-97.942059697923|-97.942059697923|-97.942059697923|-97.942059697923|-97.942059697923|-97.942059697923|-97.942059697923|-98.078083544367|-98.078083544367|-98.078083544367|-98.078083544367|-98.078083544367|-98.078083544367|-98.078083544367|-98.078083544367|-98.443980885207|-98.459973759849|93.311829745736|93.311829745736|93.311829745736|93.311829745736|93.311829745736|93.311829745736|93.311829745736|93.074785675206|93.074785675206|93.074785675206|93.074785675206|93.074785675206||92.97976720729|92.97976720729|92.97976720729|92.97976720729|92.97976720729|92.268630959354|89.969590904273|87.959272333822|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178||-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178||-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.601958607794|-93.061067527269|-93.138409448702|88.964992112313|88.964992112313||88.964992112313|88.789990286467|88.778997528312|88.778997528312||88.778997528312|88.778997528312|88.778997528312|88.778997528312|88.562857320766|88.562857320766|88.562857320766|87.670330892939|87.670330892939|87.319726598286|87.319726598286|86.86108435822|86.86108435822|85.882319547871|85.251463468582|84.625516423153|83.903352005136|83.480949859765|83.395245681754|83.395245681754|83.239161529532||82.781292639828|82.650876268917|82.491454412384|82.491454412384|82.13591250893|82.13591250893|79.755480231141|76.092754829034|75.020287076748|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.703722115832|-81.181263442487|-81.181263442487|-82.265845082039|-83.000935843514|-83.557710120995|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.950297809702|-86.15746346384|-86.15746346384|-86.15746346384|-86.15746346384|-86.15746346384|-86.413846343422|-86.853164824803|-87.417903221271|-88.227017007699|-88.227017007699|-88.227017007699|-88.227017007699|-88.227017007699|-88.772797251665|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822||84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822
00858|6446|/equities/ciena|R1000VALUE||-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937||-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937||-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949||46.95083059949|46.95083059949|46.95083059949|46.432750213063|46.432750213063|46.432750213063|46.432750213063|46.165400054617|46.165400054617|46.115112228043|46.050703765645|46.050703765645|46.050703765645|46.050703765645|45.390227160734|44.948864444409|43.819016651217|43.781208920141|43.781208920141|43.781208920141|-46.715806256014|-46.715806256014|-46.715806256014|-46.715806256014|-46.715806256014|-46.857004865758|-47.306395142998|-48.029007279977|-48.029007279977|-48.545007003794|-49.193302010442|-50.230632886652|-50.230632886652|-50.882925573724|-51.202695175164|-51.371329515237|-52.252589986345|-52.699510783642|-52.784699142741|-53.741887927901||-54.450431056433|-54.816036219523|-54.846149227272|-55.322805213951|-55.322805213951|-55.322805213951|-55.322805213951|-55.322805213951|-55.727004581053|-56.216116116399|-57.407908728779|-58.226563245125|-59.28895948338|-60.38606768634|-60.810268767406|-60.810268767406|57.816544477765|57.816544477765|57.816544477765|54.081159318624|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735||53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|52.330737767173|51.934941566466|51.934941566466|51.934941566466|51.557156973943|50.886285814825|50.740315579908|49.660907268013|49.300731976259|48.918754292898|48.918754292898|48.918754292898|48.918754292898|48.918754292898|48.918754292898|48.537905270714|47.526004533921|46.899451711613|46.78327865384||46.63539525957|45.017436366292|44.941597785124|44.243719354348|43.488021496354|-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505||-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505||-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505|-47.258016742748|-47.258016742748|-47.258016742748|-47.258016742748|43.604856200451|43.604856200451|43.604856200451|43.604856200451|43.604856200451|43.604856200451|43.284285964165|43.205005976796|43.205005976796|43.205005976796|43.205005976796|43.205005976796||43.205005976796|43.205005976796|43.205005976796|43.205005976796|43.205005976796|43.205005976796|42.117785503731|40.821981273609|40.65805877215|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-43.94094176223|-44.722765968784|-44.722765968784|-45.001685299856|-45.67576192748|-46.101402429866|-46.706783800657|-46.706783800657|-46.706783800657|-46.706783800657|-47.226980135767|-47.703693980385|-47.703693980385|-47.703693980385|-47.703693980385|-47.71049480351|-48.866105608501|-48.915443503164|-48.915443503164|-48.915443503164|-48.915443503164|-48.915443503164|-49.354657582997|46.168039549695|46.168039549695|46.168039549695|46.168039549695|46.168039549695|46.168039549695|46.168039549695|46.168039549695|45.665205366581|45.665205366581|45.665205366581|45.665205366581|45.665205366581|45.665205366581|45.665205366581||45.665205366581|45.500229499041|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-43.683440355146|-44.163823608651|-44.517071390694|-44.517071390694|-44.517071390694|-44.557885637752|-44.557885637752|-44.557885637752|-44.765429062835|-44.836023265922|-44.836023265922|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395
00859|39146|/equities/ugi|R1000VALUE||-23.674796948268|-23.674796948268|-23.674796948268|-23.674796948268|-23.854773293418|-24.05854786775||-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775|-24.05854786775||-24.05854786775|-24.260053516996|-24.261614350889|-24.563155523509|-24.89790691119|-24.89790691119|-25.138316429604|-25.138316429604|-25.138316429604|23.881903911993|23.881903911993|23.881903911993|23.701903609514|23.701903609514|23.701903609514|23.701903609514||23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.646220500676|23.646220500676|23.606018829012|23.606018829012|23.296343803035|23.264634803031|23.264634803031|22.436260544696|-25.213150959885|-25.213150959885|-25.213150959885|-25.484056240625|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132||-25.698825251132|-25.698825251132|-25.698825251132|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.587665445012|23.430738535636|23.304515134731|23.304515134731|23.304515134731|23.304515134731|22.786128109737|22.583954727262|22.583954727262|22.288781375349|22.288781375349|22.288781375349|22.288781375349|22.288781375349|22.288781375349|22.068645391928||21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.350557389436|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.880059282077|-24.285766539852|-25.091651318118||23.116712471241|23.116712471241|23.116712471241|23.116712471241|23.116712471241|23.113675007549|23.059676982366|23.059676982366|23.059676982366||22.866550302259|22.866550302259|22.866550302259|22.571216318068||22.210151483678|21.368366142228|21.368366142228|21.368366142228|21.344899985954|21.344899985954|21.344899985954|21.197828047785|21.197828047785|21.197828047785|21.123092802932|21.044955122826|21.044955122826|20.813282503417|20.77900642475|20.77900642475|20.77900642475|20.77900642475|20.77900642475|20.77900642475|20.77900642475||20.77900642475|20.77900642475|20.77900642475|20.77900642475|-22.400649618963|-22.400649618963|-22.400649618963|-22.400649618963|-22.480566104098|20.641235754097|20.641235754097|20.641235754097|20.641235754097|20.641235754097|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-23.112404137224|-23.21517147551|-23.462973536496|-24.306881839969|-25.044205420962|-25.044205420962|-25.148006485293|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591||23.523758312591|23.296676314018|-24.531405450007|-24.531405450007|-24.531405450007|-24.531405450007|-24.779081263538|-24.779081263538|-24.908979749674|-25.089421749109|-25.467747052504|-25.49866882763|-25.49866882763|-25.757965474236|-26.189063552235|-26.189063552235|-26.189063552235|-26.189063552235|-26.189063552235|-26.776436703309|-27.318285722318|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503||-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-101.90488448676|-101.90488448676|-101.90488448676|-101.90488448676|-101.90488448676||-101.90488448676|-101.90488448676|-103.64236890538|-104.97618206566|-104.97618206566|-104.97618206566|-104.97618206566|-104.97618206566|-106.44189313855|-107.01896933526|-107.01896933526|90.071005935449|90.071005935449|90.071005935449|90.038336774794|89.605371922351||84.763747818048|82.736381988586|82.290170524982|82.290170524982|82.290170524982|82.290170524982|82.290170524982|82.175636554722|81.428886523468|81.428886523468|81.428886523468|79.210982126905|73.864426077421|72.187698405115|71.052441536418|70.717909215811|67.409673875044|66.832695847027|66.832695847027|64.865887621235|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|63.135066115366|63.135066115366||62.861884744313|62.861884744313|62.861884744313|62.861884744313|61.61375396358|61.61375396358|58.599727075486|56.843631127575|55.962976088383|55.962976088383|55.962976088383|55.708484205054|55.708484205054|55.708484205054|55.708484205054|55.708484205054|54.628869940226|52.713742919967|51.21249315055|49.291844753961|49.291844753961|46.619827275519|45.48647436063|45.344969367104|44.41441196768|43.344346622279|42.999828130725|42.759254648423||42.373615903033|41.471796744812|41.14144149726|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|39.536187089646|39.036596842567|38.78677195527|38.535302893076|38.299781339868|37.976158165686|37.976158165686|37.976158165686|37.976158165686|37.515172772664|37.255338392456|37.255338392456|37.099263413968||37.007236728207|36.971265072707|36.971265072707|36.971265072707|36.936406712933|36.841841173618|36.707935463297|36.707935463297|36.707935463297||36.707935463297|36.592150726703|36.400999535881|36.149723783426||35.933581210168|35.637590674329|35.550099774387|35.421851594981|35.421851594981|35.373953075243|35.373953075243|35.296338632188|34.807864170987|34.807864170987|34.807864170987|34.807864170987|34.807864170987|34.807864170987|34.297071012875|33.703965647376|33.374917827892|33.374917827892|33.374917827892|33.113851161851|32.871706596154||32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.871706596154|32.66273055158|32.037477865064|-34.085828850448|-34.085828850448|-34.085828850448|-34.085828850448|-34.085828850448|-34.085828850448|-34.085828850448|-34.085828850448|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.200842720475|-34.287397089695|-34.287397089695|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.979125338951|31.732086744749|31.163983440889|30.823593881939|30.737602528835||30.17622482435|29.837750139679|29.132500108575|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|28.74967069494|27.980745102159|27.075301954766|27.075301954766|26.819268539049|26.819268539049|26.819268539049|26.819268539049|26.819268539049|26.819268539049
00861|39289|/equities/owens-corning|R1000VALUE||-178.83276026571|-178.83276026571|-178.83276026571|-178.83276026571|-178.96809164492|-178.96809164492||-181.41165771562|-181.41165771562|-185.33385467616|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969||169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969||169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|169.7106470969|165.89323990731|165.89323990731|165.89323990731|164.53806678883|164.1627454943|164.1627454943|164.1627454943|162.60416223678|157.89299595208|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-172.82214834753|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|161.12856323611|159.81062690297|159.28070313709|158.78839583771|158.78839583771||157.59987487149|156.69847360531|155.93936894165|155.93936894165|154.98430011258|153.14255425649|151.3554335554|151.3554335554|151.3554335554|151.3554335554|151.3554335554|151.3554335554|147.73937638154|147.02724674443|147.02724674443|144.41638255891|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802||-154.3991732426|-154.3991732426|-159.46546583062|-159.46546583062|-161.65412849724|-161.98891220424|149.73627217243|147.04864049432|144.82798860099|144.82798860099|144.82798860099|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|142.35253775544|136.56601337086|136.56601337086|136.17584401911|134.91205111416|131.98754123298|131.98754123298|130.52447937426|129.87610168917|128.92121124779|127.11766712208|127.11766712208|125.33435402411|125.33435402411|124.58567005283||123.84240760943|122.12864920706|122.12864920706|121.87710748348|121.62084247048|121.62084247048|120.06483005346|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-125.22511926662|-125.58458059111|-127.61200542228|-133.62931493237|-133.62931493237|-133.62931493237|-134.68035012831|-136.51011489883|-139.34568218672|-140.10520600702|-140.12401590773|-140.70175268296|-140.70175268296|-140.70175268296|-140.70175268296|-141.32906734703|-141.32906734703|-141.32906734703|-142.18450855942|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.28931506802|-146.51406666881|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437||136.69222586437|133.96859087198|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.74800664601|133.74800664601|133.74800664601|133.74800664601|132.97124695113|132.97124695113|131.8502661843|131.7564026668|130.82877867248|130.79198352525|130.76992885366|130.76992885366
00862|32537|/equities/carlyle-group|R1000VALUE||40.489974797243|40.002748715076|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194||-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194||-42.141452099194|-42.141452099194|-42.571890382093|-43.322100670384|-43.479415696402|-43.479415696402|-43.909905956342|-44.289896168261|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455||-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-46.17342564934|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.478233322634|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903||-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-48.21404660212|44.821132745987|44.821132745987|44.821132745987|44.821132745987|44.821132745987|44.373792955882|43.356468966279|42.855246017017|42.796937357096|42.79665010494|42.79665010494|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649||41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.678132684457|40.644817837331|38.271138141971|38.271138141971|38.271138141971|38.271138141971|38.271138141971|38.271138141971|38.077855367254|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.45241245318||38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941||38.898961902941|38.898961902941|38.776329208649|38.776329208649||38.776329208649|38.776329208649|38.776329208649|38.776329208649|38.722343419698|38.485736607078|37.669984339082|35.118316330738|34.600517129707|34.4001308545|33.881812425071|33.533451022499|33.275135187963|32.94652358968|32.94652358968|32.608249906428|32.608249906428|32.608249906428|32.608249906428|30.42393668904|30.239841289147||30.145935927082|29.732707034933|29.501083182099|29.501083182099|29.501083182099|29.501083182099|28.747314663731|27.549758693759|27.549758693759|27.549758693759|27.441399120826|-29.751890362124|-29.751890362124|-29.751890362124|-29.751890362124|-29.751890362124|-30.025711153194|-30.221680862723|-30.221680862723|-30.432834717174|-30.432834717174|-30.432834717174|-30.432834717174|-30.432834717174|-30.979538066011|-31.923005769436|-31.923005769436|-31.923005769436|-31.923005769436|-31.923005769436|-31.923005769436|-31.923005769436|-31.923005769436|-31.923005769436|-32.019883753567|-32.019883753567|-32.130670054748|-32.130670054748|-32.130670054748|-32.130670054748|-32.130670054748|-32.525744420504|-32.953048474497|-33.045053860552|-33.535615811753|30.863047962915|30.863047962915|30.863047962915|30.839498287584|30.557568462986|30.557568462986|30.557568462986|30.518672116285|30.518672116285|30.518672116285|30.518672116285|30.518672116285||30.518672116285|29.944357059273|29.342062153058|-31.936212450913|-31.936212450913|-31.936212450913|-31.936212450913|-31.936212450913|-31.936212450913|-32.054401193119|-32.145429489852|-32.428078304663|-32.813141755411|-33.572935241405|-34.072650319938|-34.596055965296|-34.889883088319|-34.889883088319|-35.120683417846|-35.120683417846|-35.120683417846|-35.277285959163|-35.277285959163|33.589523689934|33.589523689934|33.308600948663
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||38.223475920786|37.858863499021|-39.281317404876|-39.281317404876|-39.281317404876|-39.281317404876||-39.281317404876|-39.281317404876|-39.281317404876|-39.281317404876|-39.281317404876|-39.281317404876|-40.201463783196|-40.505572552067|-40.505572552067|-40.851586398576||-40.851586398576|-40.851586398576|-41.172317779831|-41.595292216046|-41.595292216046|-41.595292216046|-41.637274907822|-41.637274907822|-42.155858117998|-42.417899324563|-42.836556119021|40.267776733695|40.267776733695|40.267776733695|40.267776733695|40.267776733695||40.267776733695|40.267776733695|40.267776733695|40.267776733695|40.267776733695|40.148796242032|40.148796242032|40.079773551396|39.703636838519|39.349596343133|39.264132646981|39.264132646981|38.947922552363|38.518249764195|37.881111001694|37.097763104712|37.097763104712|37.097763104712|37.097763104712|-35.957177134777|-35.957177134777|-35.957177134777|-35.957177134777|-35.957177134777|-35.957177134777|-35.957177134777|-35.969085662922|-36.379243648298|-36.379243648298|-37.214437471769|34.441713552682|34.441713552682|34.441713552682|34.441713552682|34.441713552682|34.441713552682|34.441713552682|34.441713552682|34.441713552682|34.441713552682||34.32162152336|34.32162152336|34.32162152336|34.32162152336|34.32162152336|34.32162152336|33.952915202754|33.643793966127|33.473102465551|33.272755094245|33.272755094245|33.272755094245|32.886950435324|32.786056454627|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092||-35.458734752092|-35.458734752092|-35.458734752092|-35.458734752092|-35.633686973912|-35.633686973912|-35.827984017645|-35.958315498867|-36.119240053537|34.898009931965|34.898009931965|34.898009931965|34.898009931965|34.898009931965|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.315904610541||-37.041620858396|-37.041620858396|-37.67105508721|35.603651208048|35.603651208048|35.603651208048|35.603651208048|35.603651208048|35.603651208048||35.603651208048|35.561578294045|35.389554893977|35.14299808609||35.14299808609|34.585552386304|34.443113516724|33.94679323717|33.532305570836|33.532305570836|33.377283993027|31.750593122135|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295||-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.103497725032|-34.259219625815|-34.467466967221|-34.558017987803|-34.673436802642|-34.673436802642|-34.673436802642|-34.673436802642|-35.958263258158|-36.540569786693|-36.798965776922|-37.127797160327|-37.127797160327|-37.618664037055|-37.744072873136|-38.131747730066|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.729229169775|-38.973058613348|-38.973058613348|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.478038163216|-39.478038163216|-39.478038163216||-39.478038163216|-39.478038163216|-39.478038163216|-39.478038163216|-39.478038163216|-39.478038163216|-39.732888686843|-39.732888686843|-40.090357212602|-40.090357212602|-40.587619150545|-41.283742839391|-41.811935140352|-42.463479943047|-42.463479943047|-42.463479943047|-43.182753822284|-43.251764876702|-43.251764876702|-43.859738039814|-44.364711416919|-44.536902362725|-44.673225118739|-44.891638546104|-45.509320979774|-45.569283633395
00864|8266|/equities/first-horizon-ntl|R1000VALUE||15.44171685755|15.033296262552|14.749664865984|14.749664865984|14.749664865984|14.749664865984||14.749664865984|14.749664865984|14.749664865984|14.272960966443|-15.309187670492|-15.309187670492|-15.309187670492|-15.309187670492|-15.309187670492|-15.309187670492||-15.309187670492|-15.309187670492|-15.309187670492|-15.806319788587|-15.825996715213|-15.825996715213|-15.873329514028|-16.105921817887|-16.209079770102|15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.305528767126||15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.249226392659|15.166473297446|15.164102824344|15.164102824344|14.960373999912|14.960373999912|14.889859705323|14.85706645157|14.757532718932|14.757532718932|14.757532718932|14.665175361937|14.261583455741|14.101204007135|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-15.349496481063|-15.398885538448|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159||14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|13.983310641724|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.817298426378|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387||-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-15.016669672251|-15.155333157822|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.159586269345|13.032873929304|-14.288324414564|-14.288324414564|-14.288324414564|-14.555083021933||13.28592864545|13.28592864545|13.28592864545|13.28592864545|13.28592864545|13.185372069131|13.185372069131|13.185372069131|13.185372069131||13.155134998704|13.1462612008|13.045290348148|12.940494274755||12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.478956959238|12.478956959238|12.478956959238|12.4407181909|12.4407181909|12.4407181909|12.4407181909|12.149686673208|11.815873891031|11.53135981153|11.418455649201|11.189627380776|11.189627380776|11.189627380776||11.189627380776|11.189627380776|11.189627380776|11.189627380776|11.189627380776|11.189627380776|11.0184746005|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.02871052297|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.40781350438|-11.40781350438|-11.432848244951|-11.699276056606|-11.90634678656|-11.90634678656|-11.94258561459|-12.022173497004|-12.022173497004|-12.037970645475|-12.104133613957|-12.252727165209|-12.252727165209|-12.281918727012|-12.470909554265|-12.584344129322|-12.669826804|-12.776099785634|-12.776099785634|-12.776099785634|-12.911777134812|-13.224196509163|-13.400065922447||-13.400065922447|-13.400065922447|-13.400065922447|-13.400065922447|-13.400065922447|-13.400065922447|-13.409525859145|-13.409525859145|-13.615028950668|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.242130333485
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||58.164061132804|57.634429284405|57.634429284405|57.634429284405|57.634429284405|57.634429284405||57.634429284405|57.634429284405|57.634429284405|57.634429284405|57.634429284405|57.634429284405|57.634429284405|57.634429284405|57.625966556673|57.625966556673||57.625966556673|57.625966556673|57.625966556673|57.625966556673|57.625966556673|57.625966556673|57.625966556673|57.625966556673|57.625966556673|57.562180493354|57.562180493354|57.036864993836|-61.439017436106|-61.439017436106|-61.439017436106|58.10502551717||58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|57.527807698454|56.690052758549|-59.642709427456|-59.642709427456|-59.642709427456|-59.642709427456|-59.642709427456|-59.642709427456|-59.642709427456|-59.642709427456|-59.648824714453|-59.648824714453|-59.648824714453|-59.648824714453|-59.85910451416|-59.85910451416|-60.798450231595|-61.270500977881|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979||-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.079942301979|-62.337714279218|-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409||-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409|-62.405399823409|-63.663776742332|-67.573642901705|-68.142656728212|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897||-68.699241778763|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252||65.268461164252|65.268461164252|65.268461164252|65.268461164252||65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.197660721399|65.197660721399|64.914900767646|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|62.973406535338|61.839901321409|61.450440690781|60.758824769948|60.668971424074|60.571590745361||60.571590745361|60.571590745361|59.954060516131|59.954060516131|58.525620099982|57.833468142571|56.298298402431|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-59.103178460752|-59.103178460752|-59.110650566079|-59.110650566079|-60.137945522708|-60.303738028799|-60.303738028799|-60.303738028799|-60.303738028799|-60.303738028799|-60.695950373499|-60.695950373499|-60.695950373499|-60.695950373499|-61.334942986003|-63.219683183848|-63.219683183848|-63.81103676074|-64.301416893671|-64.301416893671|-64.301416893671|-64.301416893671|-64.635465325989|-65.179960133939|-65.479677918122|-65.81130997623|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-66.110337959413|62.610373995262|62.610373995262||62.610373995262|61.82499983306|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|60.316205225124|-65.674313074113|-65.674313074113|-66.311897078987|-66.311897078987|-66.311897078987|-67.027108501324|64.41453012757|64.41453012757|64.41453012757
00866|8202|/equities/itt-corp|R1000VALUE||126.94427976685|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252||-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252||-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-133.79844432252|-135.03742636991|-136.51956168393|-136.51956168393|-136.51956168393|-136.51956168393|-138.57137781321|-138.57137781321|-138.57137781321|-138.57137781321|132.6947043388||132.6947043388|132.6947043388|132.6947043388|132.6947043388|132.60551526469|131.67279304312|131.60421439063|130.98001173747|129.13547429788|129.11258883225|129.11258883225|128.44175757023|125.19723805954|124.15704315428|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.91048312913|-135.08840513536|-135.08840513536|-137.0124143709|-137.0124143709|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621||129.43253286621|129.42376240912|128.11261568272|127.47295178532|126.74718735688|126.74718735688|123.94480846186|122.39254027229|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572||-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|119.8211140566|119.8211140566|119.8211140566|119.8211140566|118.82628641447|118.5398078534|118.5398078534|117.18010112475|117.18010112475|117.18010112475|116.21201677111|116.21201677111|116.21201677111|116.21201677111|116.21201677111|115.73205491997|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953||-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-120.55119527878|115.90483884374||115.90483884374|115.90483884374|115.63343291327|114.8584197897||113.45588894887|111.72932117298|111.35702162666|111.1522487102|110.92425921352|110.92425921352|109.80862302682|108.67011405276|108.67011405276|108.67011405276|107.63013025177|106.24367694958|106.24367694958|105.44047143839|104.6641389836|103.95469110767|103.95469110767|103.95469110767|103.95469110767|103.95469110767|103.73783597195||102.88093258765|102.73263932337|102.73263932337|102.56750913318|102.30389622246|101.88043921297|99.782709999279|97.1818971848|96.094607694889|95.315593463342|94.877238980508|94.877238980508|94.877238980508|94.877238980508|91.142209096723|-98.927965949356|-98.927965949356|-98.927965949356|-99.334404864112|-99.806798057545|-99.806798057545|-101.02005119323|-101.23783916896|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.302461488125|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.86288429889|-102.98121690937|-102.98121690937|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113||98.190413515113|97.168236459121|96.787485666655|95.028873200309|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-101.18093028652|-102.01464457631|96.309388631233|96.309388631233|96.309388631233|96.309388631233|96.309388631233|96.309388631233|96.309388631233|95.422098682598|95.37194351202|95.37194351202|95.37194351202|94.929380883174|93.622092447234
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||21.146046556727|21.146046556727|21.146046556727|21.146046556727|21.146046556727|21.146046556727||20.88727465128|20.475304290709|-22.503504894448|-22.503504894448|-22.503504894448|-22.503504894448|-22.503504894448|-22.503504894448|-22.503504894448|-22.503504894448||-22.503504894448|-22.503504894448|-22.503504894448|-22.503504894448|-22.562815087166|-22.562815087166|-22.626182230675|-22.81997920697|-22.81997920697|-23.047475832757|-23.644417888651|-23.923872390415|-23.923872390415|-23.923872390415|-24.03707950979|-24.078369392651||-24.078369392651|-24.299577993042|-24.910642617153|-25.638996752552|-25.869252479134|-26.22777948121|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.793767412519|-26.863441847006|-27.614656658348|-27.825730133252|-28.30080996641|-28.36367799053|-28.713531613454|-29.084480418215|-29.236088370228|-29.785098816448|-30.081219648314|-30.57896252715|-30.57896252715||-30.57896252715|-30.57896252715|-30.57896252715|-30.57896252715|-30.57896252715|-30.76301554666|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-31.146727401752|-31.233584861776|-31.485609216593|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141||29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.446052350466|29.426423628068|29.426423628068|29.426423628068|29.379914582808|29.019350066273|28.65273616204|28.65273616204||28.65273616204|28.65273616204|28.65273616204|28.359708191891|28.359708191891|28.359708191891|27.973008767255|27.407231374458|27.139146747275||26.881273735545|26.869193276854|26.838547398747|26.830053305296||26.692837052509|26.163151110725|26.133501941977|26.008155493976|26.008155493976|26.008155493976|26.008155493976|25.550155622284|25.550155622284|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.271822503842|25.271822503842|25.107580135969|25.063988366131|25.063988366131||24.652764071363|24.482759190447|24.482759190447|24.482759190447|24.482759190447|24.482759190447|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|-25.662774623908|-25.662774623908|-25.662774623908|-25.662774623908|-25.951972075609|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.312837885533|24.062042234909|23.901713687591|23.72857044186|23.415633285993|23.005384465573|23.005384465573|23.005384465573|23.005384465573|23.005384465573|23.005384465573|22.822649130686|22.46299406064|22.46299406064|-24.672180902762|-24.672180902762|-24.880200558021|-24.895864688585|-24.895864688585|-24.895864688585|-25.003183271299|-25.133720702657|-25.133720702657|-25.133720702657|-25.133720702657|-25.133720702657|-25.133720702657|-25.412467871251|-25.65751869157|-25.65751869157||-25.65751869157|-25.65751869157|-25.65751869157|-25.65751869157|-25.65751869157|-25.65751869157|-26.060104708705|-26.118783161412|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.491813058702|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387
00868|1173555|/equities/organon-co|R1000VALUE||19.652194676734|-21.151309655058|-21.151309655058|-21.44495526723|-21.547908729142|-21.547908729142||-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672||-21.684359032672|-21.684359032672|-21.684359032672|-21.934886334584|-21.934886334584|-21.934886334584|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243||20.305870091243|20.305870091243|20.305870091243|20.197077684185|20.072309737494|19.960899411628|19.700492848817|19.700492848817|19.52138094313|18.887645026126|18.628772916703|18.612315011653|18.612315011653|18.612315011653|18.103683286941|17.936869521976|17.409901072508|17.409901072508|17.397224116627|17.397224116627|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716||17.241967823716|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.930314185042|16.930314185042|16.744515023649|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593||16.614304622516|16.295337765862|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.218523472522|15.213893857238|15.204214377136|15.151011037529|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182||14.946127247182|14.884991353715|14.522557463871|14.205897241419|13.378717219858|13.378717219858|13.378717219858|13.378717219858|13.378717219858||13.085342339562|13.085342339562|12.877046350955|12.600657308895||12.284807828619|12.128653159356|11.83737062372|11.830133744492|11.477370655552|11.410411953943|11.234346416281|10.406857508435|-12.392345104027|-12.392345104027|-12.392345104027|-12.392345104027|-12.392345104027|-12.540426700021|-12.540426700021|-12.540426700021|-12.540426700021|-12.540426700021|-12.604651315755|-12.604651315755|-12.604651315755||-12.604651315755|-12.604651315755|-12.78766770688|-12.892964260748|-12.958196599719|-12.958196599719|-12.958196599719|-12.958196599719|-12.97799625158|-13.815501263403|-14.166723042354|-14.404137485144|-14.855152466691|-15.180724941797|-15.663688698419|-16.106287522457|-16.272819248992|-16.416743190375|-16.575825964176|-17.022584211786|-17.134260561686|-17.258622596243|-17.423470070604|-17.644133305819|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.805967260801|-18.039962902558|-18.405541496529|-18.405541496529|-18.405541496529|-18.448886320607|-18.980483926685|-19.471094040243|-19.929548480078|-20.193109435024|-20.45567620483|-20.71825136837|-20.964542443772|-20.964542443772|-20.964542443772|-20.964542443772|-21.101344462476|-21.101344462476|-21.101344462476|-21.54371682388|-22.197741627499|-23.095822996348||-23.302455700514|-23.302455700514|-23.302455700514|-23.302455700514|-23.302455700514|-23.302455700514|-23.350839496848|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.688212795933|21.527735838051|21.376373962954|20.538951934362|20.538951934362|20.538951934362|20.538951934362|20.538951934362|20.538951934362|20.538951934362
00869|48388|/equities/aramark-holdings|R1000VALUE||31.987264570115|31.987264570115|31.987264570115|31.987264570115|31.987264570115|31.987264570115||31.987264570115|31.987264570115|31.987264570115|31.987264570115|31.955573117864|31.880463341969|31.880463341969|31.880463341969|31.735512340618|31.56334939329||31.464275416711|31.19486502313|31.19486502313|31.19486502313|31.168927626346|31.168927626346|31.168927626346|-33.364166251012|-33.364166251012|-33.364166251012|-33.364166251012|-33.364166251012|-33.364166251012|-33.364166251012|-33.457962450261|31.433887758859||31.433887758859|31.433887758859|31.433887758859|31.433887758859|31.433887758859|31.433887758859|31.433887758859|31.433887758859|31.259873380272|30.893195247218|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.723465181091|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102||30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.636899071102|30.142112075361|29.807346674107|29.724829404776|29.47481136104|29.00159496489|28.951142560623|28.951142560623|28.951142560623|28.951142560623|28.951142560623|28.951142560623|28.951142560623|28.951142560623|28.6181632418|28.6181632418|28.6181632418||28.550181006785|28.507701873113|28.127732392432|28.127732392432|28.127732392432|27.935070458538|27.935070458538|27.935070458538|27.935070458538|27.741167034492|27.741167034492|27.691873461358|27.691873461358|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816|27.536590501816||27.536590501816|27.299217353431|27.288353427878|27.166361472037|27.166361472037|-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111||-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111||-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111|-28.588418835111|-28.817966215818|-28.926628793841|-28.987365525701|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327||-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.126246488327|-29.373051365475|-29.527002025821|-29.806946835229|-29.979818717657|-29.979818717657|-29.979818717657|-29.979818717657|-29.979818717657|-30.405788083079|-30.405788083079|-30.405788083079|-30.405788083079|-30.553097984528|-31.153442565309|-31.467713982647|-32.001071142692|-32.905633793428|29.538183571945|29.383537480181|29.211231301955|29.211231301955|29.211231301955|29.211231301955|29.211231301955|29.211231301955|-36.242234151969|30.015335169755|-33.742055902522|32.793423536043|32.227969569874|31.544964705255|31.399407398201|31.242745157427|31.242745157427|31.242745157427|31.021660429842||30.835734480627|29.809150821641|-35.556072942995|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|-40.775571809038|29.086280204356|29.086280204356|-38.379153302973|29.701486106641|-36.568979797621|32.188941997666|-35.880703879309|37.905552932698|37.905552932698
00870|16200|/equities/gentex-corp|R1000VALUE||-34.920437072578|-34.920437072578|-34.920437072578|-34.920437072578|-35.108408567423|-35.108408567423||-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095||-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.345905913048|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103||-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.470592844003|-35.470592844003|-35.945104982581|-36.065670863485|-36.706578669389|-37.188974629331|-37.349009108217|-37.349009108217|-37.349009108217|-37.46973331733|35.675589640287|35.675589640287|35.675589640287||35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.567545717326|35.567545717326|35.507829685308|35.051755502596|34.881951414628|34.71458588888|34.71458588888|34.285928104208|34.191865865706|33.737629087234|33.38791906333|33.370219935443||33.370219935443|33.370219935443|33.322545611518|33.322545611518|33.322545611518|33.043713026198|32.621861976057|32.621861976057|32.099289940099|31.739740263655|31.739740263655|31.436699045312|31.436699045312|31.436699045312|31.311330941664|31.134535210383|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006||-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-33.171242387067|31.529345069878||31.529345069878|31.529345069878|31.453715998323|31.259128471648||31.060698929137|30.623980098676|30.623980098676|30.479423264343|30.192634760214|30.192634760214|30.192634760214|29.815413812151|29.815413812151|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527|29.647600018527||29.488166318499|29.328136427121|29.328136427121|29.172650318363|29.026667500988|29.026667500988|28.715741794921|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-30.32750992636|-31.058999748805|-31.480029754407|-31.480029754407|-31.802533552124|-32.093370672811|-32.096228760394|-32.096228760394|-32.518032782511|-33.083646501916|-33.149608415384|-33.177619927481|-33.289835191726|-33.289835191726|-33.289835191726|-33.289835191726|-33.330874948043|-33.330874948043|-33.330874948043|-33.330874948043|-33.330874948043|-33.330874948043|-33.330874948043|-33.330874948043|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.491250841603|-33.565196744306|-33.565196744306|-33.565196744306||-33.565196744306|-33.565196744306|-33.565196744306|-33.565196744306|-33.565196744306|-33.565196744306|-33.565196744306|-33.565196744306|-33.565196744306|-33.57027468429|-33.57027468429|-34.081970900805|32.166155239392|32.166155239392|32.166155239392|32.166155239392|32.166155239392|32.166155239392|32.166155239392|32.166155239392|31.899618144884|31.815129381698|31.797366996918|31.65763144616|31.515143872673|31.075716761941
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||305.03353630965|305.03353630965|304.41615016664|299.04239429594|298.20911899621|298.20911899621||298.20911899621|298.20911899621|298.20911899621|297.24373919229|296.81066803912|296.81066803912|296.81066803912|291.24156088277|290.82728295243|285.7508734058||281.28764071185|271.58683474548|269.30926177775|264.90473903853|262.21021148053|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.4713689274|259.4713689274|259.4713689274|259.4713689274||259.4713689274|259.4713689274|259.4713689274|259.4713689274|256.82764068647|254.49653218636|253.77364999331|253.04237409738|247.19930740095|246.18988093301|246.18988093301|243.07177238607|243.07177238607|242.56973902543|238.79360312179|238.06401526878|235.82168247909|226.02021252017|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837||229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|227.35510547459|220.50859093151|220.50859093151|216.3345424277|214.60302283396|214.60302283396|214.60302283396|209.73835846705|209.48039348172|208.54293598121|208.04438107748|206.22007426442|-223.35319677197|-223.35319677197|-223.35319677197||-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-225.30245977864|-226.98044414855|-226.98044414855|-227.28798824259|-229.12166761791|-229.12166761791|-229.12166761791|-231.28498770832|-232.65184861281|-232.65184861281|-232.65184861281|-232.70876991593|-233.06026959246|-234.18141476121|-234.70169732081|-234.70169732081|-234.70169732081||-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081||-234.70169732081|-234.70169732081|-234.70169732081|-237.38465856962||-241.15739498594|-242.49155066254|-252.40893748339|-259.77848607231|240.49177729739|240.49177729739|240.49177729739|239.17863747426|234.2868200601|229.73535307921|228.84678733654|227.21691649425|227.21691649425|226.83484229712|226.83484229712|226.83484229712|224.37448925076|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021||-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.57244727352|-236.66660231726|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|218.55280816539|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|-231.59469944675|-231.59469944675|-231.59469944675|-231.59469944675|-231.59469944675|-231.59469944675|-231.67244165958|-232.16716235016|-234.26076171503|-235.17890471998|-236.38668719003|-236.38668719003|-236.38668719003|-236.38668719003|-238.12659253753|-239.78344249368||-242.05887158315|-242.07243635125|-242.07243635125|-242.07243635125|-242.71825898429|-243.65973529044|-245.52441996919|-245.52441996919|-245.52441996919|-245.52441996919|-245.52441996919|-248.80427698942|-250.85658173927|-251.57680665529|-252.53692459041|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|232.99325277167|232.99325277167|232.99325277167|232.99325277167
00872|39170|/equities/arrow-electronics|R1000VALUE||-125.24412684879|-125.24412684879|-125.24412684879|-125.24412684879|-125.94332711389|-126.11543122585||-126.66936621462|-126.75707726782|-128.32730426066|-128.60251425894|-129.20565879778|-130.00406697542|-132.02562854854|-134.23375943598|-134.75871250287|-134.75871250287||-135.02904791796|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409|126.74998765409||126.74998765409|126.74998765409|126.74998765409|126.41393008571|126.41393008571|124.29881663169|123.9728486256|123.22927360581|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|122.40894207486|-128.74014307199|-128.74014307199|-128.74014307199|-128.74014307199|-128.74014307199|-128.74014307199|-129.31126728255|-130.43292778164|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872|122.70145366872||122.70145366872|121.19550565309|119.44667618614|117.42729565432|117.42729565432|117.42729565432|117.42729565432|117.42729565432|117.42729565432|117.42729565432|117.42729565432|117.42729565432|115.47588684085|114.66002015587|114.66002015587|114.66002015587|114.62530528431|114.62530528431|114.62530528431|113.06922670344|111.09747214824|110.64989192962|110.64989192962|110.64989192962|110.29571520487|108.66657751577|-115.3891109529|-115.3891109529||-115.3891109529|-115.3891109529|-115.3891109529|-115.3891109529|-115.3891109529|-115.3891109529|-115.3891109529|-115.3891109529|-115.71956762372|-116.62951675056|-116.84415214001|-116.84415214001|-117.70878227484|-118.86973087007|-118.86973087007|-120.28525979447|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-121.48116220378||-121.85217043793|-121.85217043793|-121.85217043793|-122.36407711148|-123.79119504425|-124.07925402643|-124.07925402643|-124.8510725949|-124.8510725949||-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949||-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-125.76787983646|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097||118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|115.86346460359|113.32455853095|113.32455853095|113.32455853095|113.32455853095|113.32455853095|113.32455853095|113.05173183669|111.36637026722|-118.21600074877|-118.21600074877|-118.21600074877|-118.21600074877|-118.21600074877|-118.21600074877|-119.42944717528|-119.43243789807|-120.03604253283|-120.92781505044|-122.13215130141|-122.13215130141|-122.13215130141|-122.13215130141|-125.09294539878|-126.8782703765|-126.94669035724|-126.94669035724|-127.42132100851|-128.73008208573|-129.9261522856|-131.536929511|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-133.32297907328|-134.11275408506|-134.41667262978|-134.84852951838|-136.61765630992|-136.61765630992||-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.9433392923|-136.9433392923|-142.68982075772|138.95278148848|138.95278148848|138.95278148848|138.95278148848
00873|20979|/equities/aptargroup-inc|R1000VALUE||-145.7451321664|-145.7451321664|-145.7451321664|-145.7451321664|-145.7451321664|-145.7451321664||-145.7451321664|-145.7451321664|-146.37181229751|-148.32701942834|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218||143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218||143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|143.70884709218|142.63761737456|141.3484589006|139.11951319395|139.11951319395|139.05503622673|139.05503622673|139.05503622673|138.48782694761|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876||139.0236961876|138.89137612831|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|137.13022846791|136.2730416679|134.93892514966|134.18139992388|134.18139992388|134.18139992388|134.18139992388|134.18139992388|133.69460933112|133.24568290073|131.44520017127|130.39938933775||130.39938933775|130.39938933775|130.39938933775|130.39938933775|130.39938933775|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.44545376882|126.44545376882|125.66862117048|125.66862117048|125.28958819968|125.24425679956|123.81446098524|122.26245312379|-128.15407826017|-128.15407826017||-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017||-129.36597566153|123.767755928|123.767755928|123.767755928||123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928||123.27305522491|123.14004196815|123.14004196815|123.14004196815|122.78523975748|122.78523975748|121.1908217154|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-128.89292666386|-130.39984878432|-130.39984878432|-131.23288667347|-131.74860853622|-131.74860853622|-131.74860853622|-132.18187704789|-132.18187704789|-132.18187704789|-132.62375207199|-133.61328872324|127.51911512273||127.51911512273|127.14373488843|126.49081267714|124.5453516576|122.64206087295|120.3520173199|118.62685899935|118.62685899935|118.62685899935|118.51206218095|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE||32.613210730403|31.566810666024|-33.237495395458|-33.237495395458|-33.237495395458|-33.237495395458||-33.237495395458|-33.237495395458|-33.237495395458|-33.237495395458|-33.333328323139|-33.519809065675|-33.785450556065|-33.785450556065|-33.785450556065|-33.785450556065||-33.785450556065|-33.785450556065|-33.785450556065|-33.785450556065|-33.785450556065|-33.785450556065|-33.9810558979|-34.558808594327|-34.558808594327|-34.558808594327|-34.558808594327|-34.558808594327|-34.558808594327|-34.558808594327|-34.558808594327|-35.376456452057||-35.521595001933|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.741529543975|-35.774048267297|-35.774048267297|-36.69394157826|-36.951601541695|-37.137333486541|-37.218350104464|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042||33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|33.800379132042|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957||-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-38.511901524575|-38.876555816897|-39.115617531944|-40.918741617389|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|37.737440261506|37.737440261506||37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506||37.737440261506|37.737440261506|37.737440261506|37.737440261506||37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|34.731601884258|34.679196248688|34.679196248688|34.352997128873|33.59055234846|33.171449469819|31.796232929071|31.796232929071|30.198039732862|29.833132156238|29.833132156238|28.444346295856|28.444346295856|28.444346295856||28.444346295856|28.444346295856|28.444346295856|28.444346295856|28.444346295856|28.444346295856|27.248717903056|-31.011701770449|-31.541890245702|-32.415434738029|28.557098906188|28.557098906188|28.557098906188|28.557098906188|-30.781752489811|-30.781752489811|-30.781752489811|-30.781752489811|-30.781752489811|-30.781752489811|-30.98961904182|-31.674881592216|-31.68384747022|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.972667127431|-33.169629103144|-33.372365746454|-34.50040635528|-34.535532379614|-34.535532379614|-34.574481010952|-34.747756322797|-35.479173166416|-35.913525138588|-37.224711456002|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.858854372596|34.858854372596||34.858854372596|34.085395688586|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|32.963231170893|32.963231170893|32.963231170893|32.963231170893|32.963231170893|32.646257705953
00876|15358|/equities/american-capital-agency|R1000VALUE||9.8714857597759|9.6738731088032|9.4536684802209|-9.8718543216154|-9.8718543216154|-9.8718543216154||-9.8718543216154|-9.8718543216154|-9.8718543216154|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452||-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|9.5290461840517||9.5290461840517|9.5290461840517|9.5290461840517|9.5290461840517|9.5290461840517|9.5290461840517|9.5075510676577|9.4739461139258|9.356328508966|9.2986983432956|9.2082757038747|9.1582792488357|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5852173243734|-9.5852173243734|-9.7460743492149|-9.8556385112364|-9.8748757654383|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709||-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709||-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9631241859384|-10.036898502296|-10.036898502296|-10.036898502296|-10.069901653367|-10.069901653367|-10.069901653367|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428||9.4250113097428|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.093156501257|9.5149444742839||9.5149444742839|9.5149444742839|9.5149444742839|9.4393823062756||9.3354254205335|9.2021396380121|9.1723941497664|9.1723941497664|9.1011033564266|9.1011033564266|9.008381475945|8.5020240831592|8.3980674575511|8.3980674575511|8.3980674575511|8.3980674575511|8.3980674575511|8.3980674575511|8.3778531099628|8.2603922447972|8.2301578081771|8.2196196491105|8.1746145953032|8.1746145953032|8.1746145953032||8.1746145953032|8.1151275358037|8.0118080467467|7.9722705252175|7.9267003676632|7.9158648146203|7.9158648146203|7.5724278872927|7.5724278872927|7.5724278872927|7.5724278872927|7.464324520574|7.464324520574|7.464324520574|7.0292490572245|-7.8421924134789|-7.8421924134789|-7.8421924134789|-8.0529915249677|-8.119945993725|-8.1990956627699|-8.425106375678|-8.7823404396724|-9.0037113919469|-9.1432907067639|-9.3858783998868|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.5975266908282|-9.8969944689164|-9.8969944689164|-9.8969944689164|-9.9594380826298|-10.072709239251|-10.241899292477|9.7343502762277|9.7343502762277|9.7343502762277|9.7343502762277|9.7343502762277|9.5765002306257|9.5366665584019|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876||9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|-10.025102024317|-10.025102024317|-10.025102024317|-10.025102024317|-10.025102024317|-10.025102024317|-10.039002609518|-10.079503112663|-10.157003461906|-10.198337461759|-10.348152269047|-10.484058235664|-10.535906276719|-10.535906276719|-10.535906276719|-10.535906276719|-10.535906276719|-10.542740196669|9.8704231165501|9.8704231165501|9.8704231165501|9.8704231165501
00877|39257|/equities/national-retail|R1000VALUE||42.671504089495|41.980561438822|40.863797028564|40.863797028564|40.863797028564|40.766587700392||40.766587700392|40.766587700392|40.766587700392|40.766587700392|40.766587700392|40.766587700392|40.766587700392|40.766587700392|40.455888192754|40.455888192754||40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|40.455888192754|-42.233654878641|-42.233654878641|-42.233654878641|-42.233654878641|-43.051548096016||-43.051548096016|-43.338107740962|41.128057547324|41.128057547324|41.128057547324|41.128057547324|41.128057547324|41.128057547324|40.857400757199|40.6348873312|40.305986211778|40.294151060213|40.294151060213|40.294151060213|39.766922359587|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.934597000402|-42.783826175577|-43.143338008332|-43.161231903369|-43.161231903369|40.916939301998|40.916939301998|40.916939301998|40.916939301998|40.916939301998|40.916939301998|40.916939301998||40.916939301998|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.560831453491|40.344307371961|39.677474177532|39.62817997777|39.62817997777|39.357627381219|-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104||-41.766860073104|-41.766860073104|-41.766860073104|-41.766860073104|-42.165398775753|-42.264886418113|-42.386264526324|-42.39208278467|-42.39208278467|-42.39208278467|-42.779076580181|-42.779076580181|-42.779076580181|-42.907306675529|-43.23117341423|-43.367135677338|-43.602371703254|-43.734026072938|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229||41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229||41.548361229229|41.376509374301|41.186124053178|40.955137268899||40.797094362972|40.723574177715|40.723574177715|40.457304124803|40.030792461297|40.030792461297|40.030792461297|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.637961669515|38.876623466887|38.415832411701|38.415832411701|38.159258404766|37.979733510585|37.655039216966||37.655039216966|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|36.257273722773|34.792524180021|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.921859670339|-36.937858766896|-36.937858766896|-36.937858766896|-37.198564311511|-37.608614997342|-38.222556304351|-38.98690880605|-39.408658832467|-39.408658832467|-39.408658832467|-39.436400605226|-39.436400605226|-39.436400605226|-39.436400605226|-39.436400605226|-39.711833531089|-39.830370963091|-39.934302714659|-40.248456657004||-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.553612060096|-40.697325303319|-40.824099198715|-40.987955773027|-41.391839464673|-41.860655740641|-42.183648514334|-42.183648514334|-42.38155219244|-42.599709210887|-42.599709210887|-42.599709210887|-43.767177036619|-44.548253407319|-44.964168935175|42.710296446011
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|||||||||||||38.904512010584|38.885012929715|38.845014908885|38.813351263574|38.779278876574|38.737253112032||38.726392872283|38.681548788756|38.64644209832|38.637158149812|38.554619623923|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886||38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.373206645748|38.331899146792|38.298775227597|38.287250447858|38.283612066495|38.256789320032|38.185879726454|38.178359577255|38.178359577255|38.178359577255|38.096507996538|38.022232446647|37.975259791454|37.915009616304|37.866677520991|37.846576676841|37.846576676841|37.815639692407|37.769600556804|37.704832366785|37.642036548015|37.598097605569|37.523440037682|37.414933799057|37.31881546792|37.282572267415|37.189524436397|37.151136160341|37.073486487564|37.06609616511|36.895659608233|30.661182880671|30.661182880671|30.661182880671|30.661182880671|30.661182880671||30.661182880671|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.175372511551|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.486062010046|-32.561180282429|-33.004922099462|-33.406177418086|-33.406177418086|-33.406177418086||-33.406177418086|-33.406177418086|-33.406177418086|-33.406177418086|-33.707626274895|-33.707626274895|-34.317641818602|-34.432934959817|-34.523929040726|-34.523929040726|-34.829921529355|-34.898580548567|-35.061766774324|-35.061766774324|-35.36918593211|-35.444371655727|-36.075413018625|-36.202680674041|-36.545918466575|-36.545918466575|-36.545918466575|-36.668519128172|33.799860624172|33.799860624172||33.799860624172|33.216494164469|33.216494164469|32.995229317657|32.995229317657|32.995229317657|32.995229317657|32.995229317657|32.995229317657||32.995229317657|32.847199309658|32.764634985671|32.764634985671||32.764634985671|32.764634985671|32.764634985671|32.764634985671|32.764634985671|32.764634985671|32.764634985671|31.306262010717|30.750385914007|30.694940284642|30.694940284642|30.525489705307|30.505544337413|30.391715854164|30.199683871265|29.7746488942|29.286973669363|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517||-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-30.887338347517|-31.510376819066|-32.218751677862|30.130398128073|30.130398128073|30.130398128073|30.130398128073|30.130398128073|30.130398128073|30.130398128073|29.70933188072|-31.736882782314|-31.736882782314|-31.736882782314|-31.736882782314|-31.736882782314|-31.736882782314|-31.736882782314|-31.736882782314|-31.74486986833|-32.148743912436|-32.24390982626|-32.24390982626|-32.24390982626|-32.24390982626|-32.521060085276|-33.0556013319|-33.586778452341|-33.806641711061|-33.806641711061|-33.871265982329|-33.888839912008|-33.888839912008|-33.888839912008|-33.888839912008|-33.888839912008|-34.097045050275|-34.373938783685|-34.711042652174|-34.802943731672||-34.802943731672|-34.802943731672|-34.802943731672|-34.802943731672|-34.802943731672|-34.802943731672|-34.802943731672|-34.802943731672|-34.802943731672|-34.817436987963|-35.006039309068|-35.265599011892|-35.44094398233|-35.963270057271|-36.301561885739|-36.301561885739|-36.301561885739|-36.301561885739|-36.301561885739|-36.301561885739|-36.301561885739|-36.301561885739|-36.514791441918|-36.665880999036|-36.674867242649|-36.802349507891
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||-108.09914054265|-108.09914054265|-108.09914054265|-108.09914054265|-109.37848916971|-110.05110153581||-112.2234461509|-113.56216332237|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364||105.48017296364|104.97130610733|103.82471468604|103.82471468604|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.85261813065||-112.85261813065|-112.85261813065|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.54058374894|-115.55921457503|-115.55921457503|-115.55921457503|-115.55921457503|-115.55921457503|-117.56662557625|-118.78819315195|-119.48799389998|-121.04203199653|-121.04203199653|-122.20225963888|-123.51641316213|-123.73895056819|-124.65161157289|-125.12873443673|-126.46096048506|-126.46096048506||-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-128.39406200768|-128.39406200768|-128.39406200768|-130.18387081448|-130.18387081448|-130.31985656225|-132.99039662109|-133.22377409125|123.61798331504|123.61798331504|123.61798331504|120.61832011811|118.9545056119|118.9545056119|118.9545056119||116.91672651132|115.87158692501|115.56551083679|115.56551083679|115.56551083679|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.43313076737|-124.90161317418|-124.90161317418|-124.90161317418|-124.90161317418|-124.90161317418|-124.90161317418|-125.67368097912|-128.00470532986|118.18898575367||118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|116.11970808838||-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041||-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-129.74095517089|-130.64065776934||-130.64065776934|-130.64065776934|-131.77446472136|-131.77446472136|-131.77446472136|-131.77446472136|-131.77446472136|-131.77446472136|-131.77446472136|-135.66384879183|-136.4138370782|-136.4138370782|-136.4138370782|-136.4138370782|-136.4138370782|-136.4138370782|-136.4138370782|-136.52099103727|125.36131102799|125.36131102799|125.36131102799|125.36131102799|125.36131102799|125.36131102799|125.36131102799|125.36131102799|125.36131102799|123.94758147397|-132.96487359033|-132.96487359033|-132.96487359033|-132.96487359033|-132.96487359033|-132.96487359033|-132.96487359033|-132.96487359033|-132.97208032593|-134.85398027615|-137.02497527021|-138.00218928543|-138.47550018643|-138.47550018643|-138.47550018643|-138.47550018643|-138.47550018643|-138.47550018643|-138.47550018643|-139.26472185293|-140.39969230404|-141.46077617793|-141.5655039062|-142.9822847832|-143.91202442596|-143.91202442596|-144.03835860833|-145.96456518818|137.12858573855||137.12858573855|137.12858573855|137.01954133711|135.42838814746|134.07237151476|132.27013633882|131.81890172325|131.81890172325|131.62960719358|130.55568079696|129.44031833831|129.44031833831|129.44031833831|128.96618741556|127.95860892226|127.95860892226|127.95860892226|125.3854965272|125.3854965272|124.54443783919|124.22916858572|124.22916858572|124.22916858572|124.22916858572|124.22916858572|124.22916858572
00880|1010884|/equities/henderson-group|R1000VALUE||33.729205186034|33.723839078639|33.027322860001|32.933916580382|32.933916580382|32.933916580382||32.933916580382|32.474351789888|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297||-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.106624027297|-34.513469479928|32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272||32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272|32.81046923272|31.602187883768|31.258214508928|31.258214508928|31.258214508928|31.199741147964|31.199741147964|30.863043863474|30.605049220388|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.504814091391|-32.614238252316|-32.909305748716|-32.909305748716|-33.570340246376|31.341510746659|31.341510746659|31.341510746659|31.341510746659|31.341510746659|31.341510746659|31.341510746659|31.341510746659|31.341510746659|31.341510746659||31.341510746659|30.918624213206|30.646525386161|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.642734003266|30.451369762642|30.25274036576|30.25274036576|29.415355382503|29.415355382503|29.415355382503|29.415355382503|29.415355382503|29.415355382503|29.179284292394|28.833093543775|28.829400049562||28.829400049562|28.829400049562|28.829400049562|28.829400049562|28.829400049562|28.829400049562|28.829400049562|28.510445898235|28.267716215121|28.180190175297|28.180190175297|28.180190175297|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-30.395500035639||28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905||28.922339979905|28.922339979905|28.805010442488|28.566334226124||28.495177475012|28.495177475012|28.495177475012|28.271519571981|27.875421955012|27.809964511894|27.809964511894|26.53857183247|26.279246645826|26.069163567112|25.745182733057|25.528536192044|25.417261087745|25.074613107409|25.027236211262|24.787763847203|24.724181348849|24.482700752735|24.291454339024|24.291454339024|24.291454339024||24.291454339024|24.252923494499|24.252923494499|24.252923494499|24.162138203693|23.878486346219|23.448317314755|23.325879173039|23.325879173039|23.325879173039|23.325879173039|23.325879173039|23.325879173039|23.325879173039|22.509310171073|-24.210503754909|-24.210503754909|-24.210503754909|-24.210503754909|-24.210503754909|-24.210503754909|-24.58167159325|-24.677967784207|-25.175519251604|-25.451688739745|-25.54298694607|-25.781348070114|-25.781348070114|-25.781348070114|-25.828144469796|-25.828144469796|-25.828144469796|-25.828144469796|-25.828144469796|-25.828144469796|-25.828144469796|-26.422982126407|-27.188513364882|-27.188513364882|-27.188513364882|-27.346404806873|-27.755727096952|26.282321713589|26.282321713589|26.282321713589|26.282321713589|26.282321713589|26.282312389708|26.282312389708|26.282312389708|26.282312389708|26.282312389708|26.282312389708|26.282312389708|26.282312389708|26.282312389708|26.282312389708||26.282312389708|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.600192146788|-27.8850805288|-28.059256660214|-28.214173223433|-28.366860179832|-28.625399462305|-29.154010683261|-29.154010683261|-29.154010683261|-29.154010683261|-29.154010683261|-29.154010683261|-29.970566332299|27.789048965437|27.789048965437|27.789048965437
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||199.11136094314|-219.57189393762|-219.57189393762|-219.57189393762|-219.57189393762|-219.57189393762||-220.61320989135|-220.81135090196|-230.47244758963|210.07628923532|210.07628923532|210.07628923532|210.07628923532|210.07628923532|209.44570294276|209.44570294276||206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|206.49286097681|203.56206914226|-199.96294270264||-199.96294270264|-199.96294270264|-199.96294270264|-205.20938047553|-208.69431065614|-208.82785700753|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-209.15814924202|-211.42071310636|-214.04719041848|-214.73576136721|-218.39537805555|-218.39537805555|-219.05212696685|-219.05212696685|-220.44857860819|-223.40504112525|-226.0756085745|-226.84511792566|208.77686011805|208.77686011805|208.77686011805||208.26650500313|205.85431369163|205.41606370139|205.41606370139|203.32728662676|203.20977285379|201.31196549727|200.06598087326|200.06598087326|200.06598087326|200.06598087326|173.07164209171|171.96324956683|171.96324956683|171.96324956683|171.96324956683|171.96324956683|171.06222150356|169.97529806363|169.97529806363|167.50643893598|167.1127189146|165.83968263054|163.57408974329|160.20565618585|158.75910085591|158.75910085591|158.75910085591||158.75910085591|158.05288329558|154.87268674788|154.87268674788|154.87268674788|150.96964516041|147.42849079103|146.39000146621|145.70276872575|143.26101106941|143.26101106941|143.26101106941|143.26101106941|143.26101106941|143.26101106941|143.26101106941|141.73361751039|139.99496520546|139.99496520546|138.78106841541|137.48233219289|137.48233219289|137.48233219289|137.48233219289||137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289||137.48233219289|137.01037212106|135.89131259963|135.89131259963||135.89131259963|135.89131259963|135.51978662329|134.14715171456|134.14715171456|134.14715171456|132.95405468013|128.47456415366|128.47456415366|128.47456415366|127.63060724384|127.63060724384|127.63060724384|127.63060724384|127.63060724384|122.1628973445|117.0937765396|115.74029661782|115.74029661782|115.74029661782|115.74029661782||115.74029661782|115.74029661782|109.87879187936|108.77205708153|108.10908358342|108.10908358342|105.03492234974|105.03492234974|105.03492234974|105.03492234974|105.03492234974|105.03492234974|105.03492234974|104.95991297595|-112.26435238855|-112.26435238855|-112.26435238855|-112.26435238855|-112.26435238855|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|-110.90615938162|-110.90615938162|-110.90615938162|-110.90615938162|-110.90615938162|-110.90615938162|-111.28421293867|-111.38727830927|-112.62420012201|-113.22966815857|-114.35551541992|-114.35551541992|-114.35551541992|-115.57168466457|-117.11520133425|-117.97411278011|-120.18290125796|-121.00655859784|-122.14576466393|-122.14576466393|-122.14576466393|-122.79846255279|-122.79846255279|-122.79846255279|-122.98773476256|-124.05798619064|-124.05798619064|-124.05798619064|-125.73332015973|-129.15591337396||-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-135.352729148|137.80398264574|137.80398264574|137.80398264574|137.80398264574|137.016377843|137.016377843|137.016377843|137.016377843|136.14542792967|136.10726146555|136.10726146555|135.56695535289|132.35272871241|130.93319050158|130.93319050158|129.81143030502|129.81143030502
00882|8130|/equities/new-york-times|R1000VALUE||50.826404180038|50.638782702009|50.158012641226|50.158012641226|50.158012641226|50.158012641226||49.871680008873|49.161864319891|49.057071941263|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773||48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.870088078773|48.483987042414|47.940263533048|47.108905173442|47.108905173442||47.060728445209|46.941919740215|46.715187320196|46.390209472933|45.993558422478|45.993558422478|45.526732250222|45.185390341605|45.185390341605|45.185390341605|44.698768258453|44.017520295647|43.909225088907|43.909225088907|43.291915265005|42.572130988351|41.590701445729|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-44.378577846591|-44.439529889496|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-45.219182891294||-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.702591726808|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.289481247137|-46.805259162265||-47.08705417986|-47.638883309147|-47.638883309147|-47.638883309147|-47.638883309147|-47.779870674104|-48.175411300627|-48.911569044289|47.01107033984|47.01107033984|47.01107033984|47.01107033984|47.01107033984|47.01107033984|46.752926970903|46.752926970903|46.610474217141|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843||46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843||46.314347928843|45.562051660575|-48.368764095544|-48.368764095544||-48.368764095544|-48.368764095544|-48.402198650545|-48.402198650545|-48.402198650545|-48.556885880569|45.654176935568|45.654176935568|45.654176935568|45.654176935568|45.654176935568|45.654176935568|45.654176935568|45.654176935568|45.654176935568|45.185195535437|44.414939449911|43.981319796912|43.555356965983|43.167063804163|43.140486500543||43.013317291253|42.57202147589|42.155578391926|41.671755862652|41.390871819668|41.390871819668|41.001523769358|40.873764003169|40.873764003169|40.873764003169|40.873764003169|-42.727367896247|-42.727367896247|-42.727367896247|-42.727367896247|-42.727367896247|-42.727367896247|-42.727367896247|-42.727367896247|-43.141798145691|-43.940888651123|40.875216879121|40.875216879121|40.875216879121|40.875216879121|40.875216879121|40.875216879121|40.489129187521|40.192998140752|40.192998140752|40.181663744648|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-42.93368201533|-43.384646259844|-43.84960793025|-44.14150819256|-44.288898144321|-44.359330559391|42.223117435623|42.223117435623|42.223117435623|42.223117435623|42.223117435623|42.223117435623|42.223117435623|42.152922157212|42.152922157212|41.963436880125|41.963436880125||41.963436880125|41.63048700758|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|41.448434905079|40.836594771309|-42.461312359521|-42.461312359521|-42.461312359521|-42.506097309108|-42.506097309108|-42.506097309108|-42.506097309108
00883|15668|/equities/commerce-bancshar|R1000VALUE||55.108643273363|55.051546021578|53.907551787824|53.099767719922|53.099767719922|53.099767719922||53.099767719922|52.872366300848|52.872366300848|52.635961920715|-55.515789500659|-55.515789500659|-55.515789500659|-55.515789500659|-55.515789500659|-55.515789500659||-55.515789500659|-55.515789500659|-55.515789500659|-55.979106188074|-55.979106188074|-55.979106188074|-56.439563380629|-56.815626156495|-56.95183196069|-56.95183196069|54.335087388437|54.335087388437|54.335087388437|54.335087388437|54.335087388437|54.335087388437||54.335087388437|54.335087388437|54.335087388437|54.335087388437|53.917318760997|53.888076333687|53.888076333687|53.888076333687|53.765694210948|53.765694210948|53.765694210948|53.565218366982|53.118706755434|53.118706755434|52.866898064916|52.770998324625|52.201804626509|51.979784105138|51.818512582751|51.818512582751|51.818512582751|51.338345898492|51.303160761576|51.290885817983|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|50.647494502375|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155||-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-54.101621313023|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994||-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.425210479235|-54.425210479235|-54.425210479235|-54.498010321166|-54.580842834607|-54.793715430515|-55.251738227914|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315||51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315||51.585626968315|51.585626968315|51.585626968315|51.585626968315||51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|49.159585299946|49.001141313304|49.001141313304|49.001141313304|48.835689495658|48.436044426599|47.577824614488|46.824252258896|45.744724175517|45.744724175517|45.704406841137|45.013706687799|45.013706687799|45.013706687799||45.013706687799|45.013706687799|45.013706687799|45.013706687799|43.895654364549|43.644906860946|42.207621104583|-44.952380794271|-44.952380794271|-44.952380794271|-44.952380794271|-44.952380794271|-44.952380794271|-44.952380794271|-44.952380794271|-44.952380794271|-45.512482988962|-45.512482988962|-45.775754677067|-45.808250493485|-45.808250493485|-45.983239989235|-46.716825755386|-47.621340310075|43.513361536519|43.513361536519|43.513361536519|-46.835266017453|-46.835266017453|-46.835266017453|-46.835266017453|-46.835266017453|-46.835266017453|-46.835266017453|-46.835266017453|-46.835266017453|-46.909026993134|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.793769636135|-47.889722223611|-47.889722223611|-48.186197037533|-49.236355405202|-49.671579157592||-49.671579157592|-49.671579157592|-49.671579157592|-49.671579157592|-49.671579157592|-49.671579157592|-49.671579157592|-49.671579157592|-50.290641346774|-50.666850981008|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.455356739042|47.167094705368|46.965431977992|46.965431977992|46.965431977992|46.965431977992
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||48.358959706143|47.576067111575|45.978686595055|-48.148982525466|-48.148982525466|-48.148982525466||-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466||-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.742201805775||-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.901247997667|-48.901247997667|-48.901247997667|-49.261833178362|-49.261833178362|-49.261833178362|-49.418147814893|-51.059056137031|-52.537839940329|-53.507042411455|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.744941879785|-54.080905038887||-54.080905038887|-54.080905038887|-54.080905038887|-54.146613139196|-54.146613139196|-54.146613139196|-54.146613139196|-54.146613139196|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.140173910028||51.097653445351|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|48.392434270817|47.581315102002|47.290350240492|46.905093385877|46.905093385877|46.845104855633|46.365671866841|46.284636967388|45.08292801403|44.399365239927|44.15707292114|43.546385700741|43.546385700741|43.297371263017||43.230971198071|42.49302106962|42.308911918108|42.219904394618|42.093781863839|41.875312393673|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|-43.793961417921|-43.793961417921|-43.793961417921|-43.793961417921|-43.793961417921|-44.157736553359|-44.314151514027|-45.016277671361|-45.214198616372|-46.098554535295|-46.111728160012|-47.393307227148|-48.108694721496|-48.108694721496|-48.108694721496|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.913015740685|-49.699459916544|-50.223439465569|-50.223439465569|-50.532711941453|-50.814125015175|-51.186249152196|-51.990832425238|-52.443979158535|-52.478098764562|-52.478098764562|-52.478098764562|-52.478098764562|-52.478098764562|-52.478098764562|-52.736497974554|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552||-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.930653272023|-53.301559114843|-53.317288134263|-53.34865243983|-53.697670174437|-53.856856452974|-53.919217795395|-53.919217795395|-53.919217795395|-53.919217795395|-53.919217795395|-53.919217795395|-54.323524389293|-54.676193353894|-55.080770834025|-55.114925270541
00885|39274|/equities/first-american-financial-corp|R1000VALUE||53.591579025745|52.18363056033|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921||-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921||-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.848630671283|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-58.064086950548||-58.071207298976|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.210789750295|-58.476432454009|-59.195866152935|-59.195866152935|-59.195866152935|-59.294103569011|-59.294103569011|-59.294103569011|-59.294103569011|-59.294103569011|-59.572616517787|-60.069017132394|-61.274212203932|-61.274212203932|-61.274212203932|-61.274212203932|57.419644160389|57.419644160389|57.014315257983|57.014315257983|56.738965943325|56.738965943325|56.738965943325||56.738965943325|55.412738326377|54.870372904762|54.870372904762|54.870372904762|54.511804304106|-58.114808718384|-58.114808718384|-58.366455148791|-58.643284558294|-59.150998552199|-59.150998552199|-59.150998552199|-59.150998552199|-59.150998552199|-60.836666592355|-60.985184466834|-61.06631510787|-61.117156742625|-61.117156742625|-61.117156742625|-61.117156742625|-61.117156742625|-61.117156742625|-61.296282395845|-61.334203094382|-61.905782004351|-62.531423643954||-62.672938187927|-62.672938187927|-62.672938187927|-62.672938187927|-62.672938187927|-62.672938187927|-63.097699016659|-63.097699016659|-63.097699016659|-63.400498119028|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.941512422873|-63.941512422873||61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828||61.042764061828|61.042764061828|61.042764061828|61.042764061828||61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|60.600014547661|58.547737806846|58.547737806846|58.547737806846|58.547737806846|58.547737806846|58.547737806846|57.932257883868|57.76436640722|56.660407670145|56.220454145145|55.921614674144|55.154571351533|55.140087421447|55.140087421447||54.421208602091|54.021899998078|53.632109761116|53.010676410327|52.608251812866|52.095446324802|51.357303884335|51.357303884335|51.357303884335|51.357303884335|51.357303884335|51.357303884335|51.357303884335|51.357303884335|49.444779796411|-53.710865343386|-53.710865343386|-53.710865343386|-53.710865343386|-53.710865343386|-53.710865343386|-53.710865343386|-53.710865343386|-54.263183952232|-55.013535791923|-55.878095951664|-56.305340460282|-56.305340460282|-56.305340460282|-56.826488578034|-57.010833874199|-57.010833874199|-57.010833874199|-57.010833874199|-57.010833874199|-57.010833874199|-57.514815373391|-58.715907250477|-60.172914317892|-60.172914317892|-60.710683190873|-61.180203477598|-61.373281946951|-61.601422723989|-62.335468752362|-63.230080970815|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235|59.673113096235||59.673113096235|-62.80689328151|-62.80689328151|-62.80689328151|-62.80689328151|-62.80689328151|-62.80689328151|-62.80689328151|-62.80689328151|-63.593213960385|60.429149423276|60.429149423276|60.429149423276|60.429149423276|60.429149423276|60.289442210328|60.289442210328|60.158297920109|60.158297920109|60.158297920109|60.158297920109|60.158297920109|60.158297920109|60.158297920109|60.158297920109|59.618053742252
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||-53.825410266599|-53.825410266599|-53.825410266599|-54.439898380396|51.401433830988|51.401433830988||51.401433830988|51.401433830988|51.401433830988|51.401433830988|51.401433830988|51.401433830988|51.401433830988|-55.088263338946|-55.088263338946|-55.088263338946||-55.088263338946|-55.088263338946|-55.088263338946|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517||52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|51.418078850677|50.907866635775|50.810962216562|50.437181173106|49.605531087064|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-55.254191500873|52.083051502281|52.083051502281|52.083051502281||52.083051502281|52.083051502281|51.594086341917|51.506207444998|51.182173811432|51.124082656962|51.035211902233|51.035211902233|51.035211902233|51.035211902233|50.602360567159|50.602360567159|50.440514020551|50.440514020551|50.440514020551|50.440514020551|49.475291601407|49.205146965702|48.523613572478|48.523613572478|48.523613572478|48.523613572478|48.280681636995|48.191590868837|47.638433018665|47.033863005087|46.675162838621|46.675162838621||45.486848141002|44.749782285644|44.749782285644|44.749782285644|44.749782285644|44.648888373839|44.648888373839|44.648888373839|44.648888373839|44.648888373839|44.648888373839|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885||44.419390911885|44.419390911885|44.419390911885|44.344798310232|44.344798310232|44.344798310232|43.9146909513|43.9146909513|43.661026507183||43.661026507183|43.661026507183|43.330585618333|43.063984918943||42.733872996823|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.343151799036|42.021631571483|42.021631571483|41.95542351055|41.721860846412|41.420400575942|41.19531046225|41.19531046225|41.19531046225|41.034790529955|40.849767806517||40.485020242782|40.462330783321|40.462330783321|40.462330783321|40.462330783321|40.462330783321|40.462330783321|39.570924720183|39.24824943478|39.025582988989|39.025582988989|39.025582988989|38.730648155491|38.38183119063|37.419533435553|36.491705461839|35.65328401603|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-38.507088311132|-39.328709319362|-39.625572640558|-39.625572640558|-39.625572640558|-39.857858718391|-40.824285786412|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-40.829229900005|-41.149698015455|-41.214998064222|-41.214998064222|-41.48638853517|-41.990708186525|-42.406895136721||-42.578138408621|-42.578138408621|-42.578138408621|-42.578138408621|-42.578138408621|-42.578138408621|-42.62299347379|-42.62299347379|-42.62299347379|-42.62299347379|-42.62299347379|-43.016643585358|-43.016643585358|-43.016643585358|-43.205372694144|-43.205372694144|-43.205372694144|-44.197040343738|-44.197040343738|-44.208441766333|-44.208441766333|-44.208441766333|-44.600008829237|42.366891039029|42.366891039029|42.366891039029
00887|13090|/equities/oshkosh-corporati|R1000VALUE||-109.69893177198|-109.69893177198|-109.69893177198|-109.69893177198|-110.75540699613|-111.08161507328||-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234|-112.31029332234||-112.31029332234|-112.31029332234|-112.31029332234|-114.40198869786|-115.93358623934|-115.93358623934|-117.61438087711|-117.61438087711|-118.10103226048|-118.10103226048|-118.10103226048|-118.53605667549|-118.53605667549|-118.53605667549|-118.53605667549|-121.87644933547||-122.96161454348|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.59985332406|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-126.45574646784|-126.91471482199|119.96740007268|119.96740007268|119.96740007268|119.96740007268|119.96740007268|119.96740007268|119.96740007268|118.8317414375|118.37499502984|118.09721585211|117.68465254218|117.68465254218||117.68465254218|115.32828121616|114.38253763466|113.74615243572|113.71238871303|113.17154535416|111.08560725454|110.22789691558|108.935167139|108.46599495911|108.46599495911|108.46599495911|107.97666033665|107.87403595202|107.87403595202|106.479134895|106.479134895|106.479134895|106.479134895|105.43875773923|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413||105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|104.43990426678|104.43990426678|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|103.96508348218|103.29176179823|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117||103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117||103.14338689117|102.81487746005|102.73847298892|102.4879339566||101.14303483331|101.14303483331|101.14303483331|101.14303483331|101.14303483331|101.14303483331|100.00892352356|95.664102898864|95.664102898864|95.274558979966|93.921732539046|93.858909814592|93.858909814592|93.858909814592|93.858909814592|92.823790039217|91.421986965775|91.193320597144|90.875406590308|90.875406590308|90.875406590308||90.672682690322|90.672682690322|90.672682690322|90.672682690322|90.672682690322|90.672682690322|90.43187133438|87.471689152386|87.471689152386|87.471689152386|87.471689152386|87.471689152386|87.471689152386|87.471689152386|-94.434896031325|-94.434896031325|-94.434896031325|-94.816690594295|-94.902700118866|-94.902700118866|-94.902700118866|-96.088557857767|-96.170341962461|-96.85315629496|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-98.733165974901|-99.934907537352|-101.36489784017|-101.59527460458|-101.59527460458|-101.88546482577|-101.88546482577|-102.06996405405|-102.30579146061|-103.27879501618|-104.85122878803|-104.85122878803|-105.08379344898|-105.08379344898|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953||99.76484659953|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.89195407192|-104.97920908707|-105.70411846128|-107.05068897634|99.265094294638|99.265094294638|99.265094294638|99.265094294638|99.265094294638|99.265094294638|99.265094294638|97.585934866899|96.637490071183|96.637490071183|94.456993091245|86.536457048676|86.500993017474
00888|1058014|/equities/americold-realty-trust|R1000VALUE||25.755038114766|25.524486166879|-26.98277017962|-26.98277017962|-26.98277017962|-26.98277017962||-26.98277017962|-26.98277017962|-26.98277017962|-26.98277017962|-26.98277017962|-27.136689105421|-27.26783454226|-27.26783454226|-27.26783454226|-27.390926544385||-27.568343410054|-27.568343410054|-27.568343410054|-27.579825570361|-28.078139175062|25.808591393956|25.808591393956|25.808591393956|25.808591393956|25.808591393956|25.610935666306|25.350485035824|24.86609500983|24.534270965817|24.119746009247|24.091384348755||23.861147842587|23.861147842587|23.861147842587|23.861147842587|23.792940839331|23.341601619236|22.988964488809|22.988964488809|22.988964488809|22.988964488809|22.988964488809|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.69890690462|-23.69890690462|-23.831562155002|-24.129514501618|-24.402856753842|-24.402856753842|-24.52817389543|-24.729083030037|-24.761203307368|-25.025225659717|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.680628412236|-26.295172538272||-26.295172538272|-26.295172538272|-26.517970444882|-26.550901657649|-26.550901657649|-26.550901657649|-26.550901657649|-26.550901657649|-27.117389844864|-27.338211561805|-27.518290336006|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.872703872833|-28.122448853556|-29.027998319272|-29.059613424201|-29.059613424201|-29.059613424201||-29.059613424201|-29.059613424201|-29.059613424201|-29.059613424201|-29.810008169227|-29.810008169227|-29.810008169227|-29.817483735508|-29.817483735508|-29.817483735508|-29.817483735508|-29.817483735508|-29.817483735508|-29.925260252893|-30.167966943251|-30.482917685495|-30.717131821299|-30.952098164479|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777||28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777||28.680139639777|28.660154769599|28.536838899917|28.441307204249||28.441307204249|28.441307204249|28.441307204249|28.441307204249|28.441307204249|28.441307204249|28.441307204249|27.194230549074|26.800255555286|26.527506901571|26.477922576095|26.477922576095|26.477922576095|26.477922576095|26.473857607472|26.28328114918|26.28328114918|26.28328114918|26.059977077299|26.059977077299|25.660480100638||25.549999535886|25.548055345049|25.187839488443|24.868711873619|24.332457141444|-26.926664071748|-26.926664071748|-26.926664071748|-27.304070584718|-27.561189987862|-27.957433756417|-27.979918500479|-27.979918500479|-27.979918500479|-27.979918500479|-27.979918500479|-27.979918500479|-27.979918500479|-27.979918500479|-28.297964118914|-28.569960301668|-28.896622756621|-29.172407789916|-29.596741838054|-29.596741838054|-29.596741838054|-29.596741838054|-29.596741838054|-29.596741838054|-30.961936918449|-31.12611838273|-31.12611838273|-31.12611838273|-31.12611838273|-31.12611838273|-31.12611838273|-31.294019814904|-31.865855133728|-32.354204098623|-32.354204098623|-32.505782569163|-32.826980233979|-33.443021801657|-33.801958326439|-33.814397233438|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443|32.063087247443||32.063087247443|32.063087247443|31.79342924073|-33.501087868961|-33.501087868961|-33.501087868961|-33.501087868961|-33.501087868961|-33.501087868961|-33.501087868961|-33.501087868961|-33.501087868961|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991|31.535845119991
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||203.55872940536|201.28525442013|200.41454262583|200.41454262583|200.41454262583|200.41454262583||200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583||200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583||200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|197.2972677532|195.65946679917|195.65946679917|195.65946679917|195.37968641748|193.88004536676|193.88004536676|191.014498358|191.014498358|187.22972216102|181.28741491605|181.00777321275|181.00777321275|181.00777321275|181.00777321275|181.00777321275|180.32141579981|-190.79757817576|-190.79757817576|-190.79757817576|-190.79757817576|-190.79757817576|-191.56259042234|-194.15787295733|-194.84263546637|-197.85015713033|185.32883627739|185.32883627739|185.32883627739|184.85096558561|184.85096558561|184.85096558561|184.85096558561|184.85096558561||184.85096558561|183.2113567881|183.18039158232|182.16377330761|178.78720936225|177.29227536967|176.79364282611|176.54173408088|176.26605369091|176.26605369091|176.26605369091|176.26605369091|175.08145895534|174.71474895498|174.71474895498|174.71474895498|171.33916282677|168.8507389495|168.23470692604|168.10689719484|167.99208576647|167.99208576647|164.55398869479|-174.90342321608|-174.90342321608|-174.90342321608|-174.90342321608|-174.90342321608||-174.90342321608|-174.90342321608|-174.90342321608|-174.90342321608|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|164.52993625311|163.77187859911|162.14097825573|161.79361227469|161.79361227469|161.38213463509|161.38213463509|161.38213463509|161.38213463509|161.38213463509|161.38213463509||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-172.87076097244|160.61930628477|160.61930628477|159.74645668333|156.25883543564|156.12645547614|156.12645547614|156.12645547614|156.12645547614|155.25661275371|154.47413916201|154.47413916201|154.47413916201|154.47413916201|154.47413916201||152.7295978821|152.62229805172|152.62229805172|152.62229805172|152.62229805172|152.62229805172|152.62229805172|152.62229805172|148.70032713348|146.67647449103|146.27329986986|144.97950287325|143.81951923703|143.81951923703|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|141.68148370137|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|140.31700649062|140.31700649062|140.31700649062|139.2169534873|136.47995018418|135.57138105178|135.57138105178|135.57138105178|135.57138105178|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068||-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.48486140301|-143.88430068813|-145.45255669314|-146.17339927574|-146.47181739213|-146.47181739213|-147.50175781942|-147.50175781942|-147.50175781942|-147.50175781942|-147.50175781942|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499
00890|20664|/equities/stifel-financial-corp|R1000VALUE||80.963093781583|80.073994345259|80.047296802814|80.047296802814|80.047296802814|80.047296802814||80.047296802814|80.047296802814|80.047296802814|77.974219314053|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612||-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.255510910212|-82.255510910212|-82.255510910212|-82.255510910212|-82.309183129402|-82.67990822378|-82.67990822378|-82.67990822378|-82.67990822378|80.306017023103||80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|79.742576915726|79.742576915726|79.742576915726|79.206753976594|79.031455213948|79.031455213948|78.362161405797|77.038051349052|75.796087737775|75.796087737775|75.796087737775|75.315094095575|74.143440359287|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.772729315664|73.772729315664|73.772729315664|73.772729315664|73.772729315664||73.772729315664|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|72.864889511801|72.864889511801|72.864889511801||72.864889511801|72.864889511801|72.864889511801|72.864889511801|72.864889511801|71.967427131575|71.022887835946|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.207260805608|70.207260805608|70.099646151331|69.528050913046|66.982946093028|66.782264372977|66.63734635682|66.63734635682|66.63734635682|66.63734635682||66.63734635682|66.63734635682|66.63734635682|66.63734635682|66.63734635682|66.603958358605|66.603958358605|66.603958358605|66.603958358605||66.603958358605|66.603958358605|66.107176716945|65.524360797827||64.710398089029|63.872211695178|63.872211695178|63.872211695178|63.015788873549|62.802493025324|62.70339809685|61.584166593342|61.420144952115|61.420144952115|60.00660548031|59.838494298631|59.838494298631|59.697520971511|59.697520971511|58.715806614173|58.715806614173|58.715806614173|58.715806614173|58.715806614173|58.715806614173||58.443707901024|58.443707901024|58.443707901024|58.443707901024|58.443707901024|58.443707901024|58.278009685966|56.429719590361|56.429719590361|56.429719590361|56.429719590361|56.429719590361|56.429719590361|56.429719590361|-60.399584392324|-60.399584392324|-60.399584392324|-60.399584392324|-60.399584392324|-60.766896075691|-60.766896075691|-61.580117990309|-61.580117990309|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.763955394759|-64.087253173468|-64.087253173468|-64.087253173468|-64.087253173468|-64.914727723463|-65.985251042428|-67.049168053801|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879||63.039128877879|62.110143028101|62.032103788412|61.597894522389|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549
00891|16937|/equities/pinnacle-financial|R1000VALUE||80.125443021997|76.853825613905|74.643466433831|74.643466433831|74.643466433831|74.643466433831||74.643466433831|74.643466433831|74.643466433831|74.141163537679|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408||-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-80.575866072149|-81.664299586052|-82.083051190252|-82.083051190252|-82.298296488518|-82.351454326709|-82.351454326709|-82.351454326709|-82.351454326709|-84.336487348679||-84.336487348679|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.764525615744|-85.764525615744|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859||-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-87.226332170163|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-88.894064639473|-88.894064639473|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485||-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-90.529800546489|-90.955609785542|-91.502345494677|-93.796064831868|83.481829936101|83.481829936101|83.481829936101|83.164255891458|82.716668431643|82.072688333065|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841||80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841||80.957590674841|80.957590674841|80.957590674841|80.957590674841||80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|75.589006331595|75.589006331595|75.589006331595|75.589006331595|74.118395561829|74.118395561829|71.433771286689|69.309191132345|68.394170973873|67.705631068654|67.284610116158|67.224550706188|67.224550706188|67.224550706188||67.224550706188|67.224550706188|67.224550706188|67.224550706188|65.764506777177|65.764506777177|63.999726039447|62.187770269586|62.187770269586|62.187770269586|62.187770269586|62.187770269586|62.187770269586|62.187770269586|-67.720170604056|-67.720170604056|-67.720170604056|-67.720170604056|-67.720170604056|-67.720170604056|-67.720170604056|-68.655189102298|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-69.256479342728|-70.371682681027|-70.371682681027|-70.371682681027|-70.371682681027|-70.371682681027|-70.371682681027|-70.371682681027|-70.458260789384|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511||-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-70.658459148511|-71.640792062663|-72.204267690339|-72.487713069561|-73.404679001308|-74.620199297243|-76.021058928496|69.411524518022|69.411524518022|69.411524518022|69.411524518022|69.411524518022|69.411524518022|68.463200267976|68.463200267976|68.463200267976|68.463200267976|68.463200267976|67.056885914478
00892|16499|/equities/littelfuse|R1000VALUE||251.3760162659|-266.4476526622|-266.4476526622|-266.4476526622|-266.4476526622|-266.4476526622||-266.4476526622|-266.4476526622|-269.6246128484|249.47627370468|249.47627370468|249.47627370468|249.47627370468|249.47627370468|247.15308928613|245.29601063013||245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013||245.29601063013|245.29601063013|244.87089769634|244.87089769634|244.62043340772|243.84434657755|243.84434657755|243.84434657755|243.84434657755|243.84434657755|241.57233763473|240.51426220753|239.96667968805|239.00297326043|233.74580392788|227.44881704064|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-242.19153875984|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772||-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-245.84927757911|-245.95481637883|-245.95481637883|-250.09978987297|-250.36920639233|-250.48078681314|-250.82676524993|-250.82676524993|-250.82676524993|-250.82676524993|-252.38544930201|-252.38544930201|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812||-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-254.76691032786|-256.74828734354|-256.74828734354|-256.74828734354|-256.74828734354|-256.74828734354|-257.3064339421|-257.72270380367||-262.81022841521|-263.83692134296|-264.80241355273|-267.57046041856|-268.3307230253|-268.3307230253|-269.40191420128|-274.57814787285|255.31149260143||255.31149260143|255.31149260143|255.31149260143|253.42382268485||251.75300841394|245.18184677829|244.24565650876|243.829368873|243.829368873|243.829368873|239.76040511171|233.25580416835|233.25580416835|230.66979186972|228.62032708018|228.2676228752|228.2676228752|224.19735773297|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608||223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|219.65119817991|213.98336337675|213.98336337675|213.98336337675|213.98336337675|213.98336337675|213.98336337675|213.98336337675|-230.7157143328|-230.7157143328|-230.7157143328|-230.87246881298|-234.0505127992|-235.13890595853|-236.51711681617|-240.52624287354|-241.9897105401|-245.18912285624|-248.24542330435|-249.86796165761|-251.33626217677|-251.33626217677|-253.30096143963|-255.08662429652|-255.1214707404|-255.1214707404|-255.1214707404|-255.1214707404|-258.32293468414|-258.32293468414|-261.04465226|-263.37281455025|-263.37281455025|-263.37281455025|-263.37281455025|-264.25535031408|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-268.38521207453|-270.85300714309|-273.11322174316|-273.11322174316|-275.68510385564|-275.68510385564||-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-276.5670702834|-278.47340932367|-279.6099031819|-280.51065088023|-280.51065088023|-280.51065088023|-280.51065088023|-280.51065088023|-282.34850338553|-284.02776706059|-287.17529707307|-295.93977642451|290.82622923933|290.82622923933|290.82622923933
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||240.68694747713|237.79994354012|237.75653102418|237.75653102418|237.75653102418|237.75653102418||237.75653102418|237.75653102418|237.75653102418|237.75653102418|237.75653102418|237.75653102418|237.69584424433|237.69584424433|-249.64451485379|-249.64451485379||-249.64451485379|-249.64451485379|-249.64451485379|-252.8788642961|-256.16986763016|-256.65836071455|-259.69373877274|-261.64358714142|-263.36727955948|-263.36727955948|-263.87323054352|-263.99755590201|-263.99755590201|-263.99755590201|-264.01481075022|-265.42920221874||-265.42920221874|-265.42920221874|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.84813656516|-266.84813656516|-266.84813656516|-274.19570885441|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-285.03118614328|-287.31292919728|-287.96999660701|-288.89874536512|-288.89874536512|-288.89874536512|-288.89874536512|-293.10526828764|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401||283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|280.28746497148|280.28746497148|279.85441766308|276.64059082724|276.64059082724|276.30705194183|273.99652318243|273.99652318243|273.07419744337||271.80409755535|269.53067079989|264.62962072655|261.13403360893|260.91308130213|257.53398125909|257.0685915764|255.35982288871|252.00395292213|251.47861657234|251.47861657234|249.11963617178|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191||-261.12983954191|-261.12983954191|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951||250.1635261971|249.46225065194|248.23444889875|247.01687525479||245.57014103695|244.94466812485|244.94466812485|244.94466812485|244.50182303993|244.50182303993|244.50182303993|244.50182303993|242.03868823149|238.63521104497|236.26300542269|234.27112958071|231.65180457563|230.09227862325|229.0208701554|228.75006441499|228.75006441499|228.75006441499|228.75006441499|228.75006441499|228.75006441499||227.34840175206|227.04187363049|226.3104643122|224.09690075623|223.51530725851|223.51530725851|222.56299975067|221.18518401769|221.18518401769|221.18518401769|221.18518401769|221.18518401769|221.18518401769|220.85353630546|215.82350591558|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|209.9830289414|207.8091933577|207.8091933577|207.8091933577|202.39688018612|-211.01903609518|-211.01903609518|-211.26121284642|-211.26121284642|-211.72035815536|-211.72035815536|-211.72035815536|-211.72035815536|-211.72035815536|-211.92273359628|-212.9652509726|-213.72223388231|-218.50025549505|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-224.00506817722|-228.48785481876||-228.52053518465|-228.52053518465|-228.52053518465|-228.52053518465|-229.42652589513|-229.42652589513|-230.80632529472|-231.54916609895|-232.45896317208|-232.45896317208|-234.12607337859|-236.20986336499|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703
00896|15649|/equities/caseys-general|R1000VALUE||357.06617781456|356.20768257378|356.20768257378|356.20768257378|356.20768257378|356.20768257378||356.20768257378|356.20768257378|356.20768257378|356.20768257378|354.97131322488|353.70301542882|353.70301542882|349.77509031321|349.77509031321|349.77509031321||349.77509031321|347.78120800728|347.78120800728|347.78120800728|339.38555480898|-344.97055250399|-344.97055250399|-344.97055250399|-344.97055250399|-344.97055250399|-344.97055250399|323.44738418125|323.44738418125|323.44738418125|323.44738418125|323.44738418125||323.44738418125|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|321.78832106883|316.19929351072|312.70135497231|309.98317971912|309.57908911934|304.97060932296|304.97060932296|304.97060932296|304.97060932296|304.97060932296|304.97060932296|302.86955859018|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788||301.11386826788|301.11386826788|301.11386826788|300.066534607|299.57170973043|296.57854832786|291.44894482447|-314.21629615558|-314.21629615558|-314.21629615558|-314.21629615558|-314.21629615558|-318.07977438782|-319.12283879106|-319.12283879106|-319.12283879106|-319.12283879106|-319.12283879106|297.29920155777|292.0921880644|290.18797873584|288.38163544434|285.99932624783|284.48480470408|282.33388538083|275.64625061575|273.6846581413|272.59027364008||271.40539675015|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-293.86904881661|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.01030962795||275.619170325|272.58248054864|272.58248054864|272.58248054864|272.58248054864|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603||-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603||-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|269.89422302004|269.89422302004|269.89422302004|269.89422302004|269.89422302004|269.89422302004|269.89422302004|269.89422302004|269.89422302004|269.89422302004||269.89422302004|268.74466193741|268.74466193741|268.74466193741|268.74466193741|268.74466193741|268.38192519684|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-280.5282058568|-281.28550718572|-282.22555898321|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.7697471249|265.64026468196|265.40528337601|263.89667004615|259.6515836613|254.98342364548|246.57493509979|-251.95729918247|-252.38241551734|-252.38241551734|-252.38241551734|-252.38241551734||-253.8377199528|-254.31562789688|-254.31562789688|-254.31562789688|-254.31562789688|-254.31562789688|-254.31562789688|-255.7109763226|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|-256.52146959601|244.98097296603|244.98097296603|244.98097296603|244.98097296603
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||96.835198505718|95.518109881267|95.518109881267|95.518109881267|95.518109881267|95.518109881267||95.518109881267|95.518109881267|95.518109881267|95.401986426099|-101.02557720515|-101.02557720515|-101.02557720515|-101.02557720515|-101.02557720515|-101.02557720515||-101.02557720515|-101.02557720515|-101.02557720515|-103.03803130623|-103.21902126143|-103.21902126143|-104.07668732349|-104.71330811578|-104.71330811578|-104.71330811578|-105.23201006869|-105.3120477787|-105.3120477787|-105.3120477787|-105.3120477787|-107.49934402701||-107.49934402701|-108.87649680505|-110.09943931776|-111.02264371573|-111.02264371573|-112.13571215403|-112.84440454655|-114.28341745778|-114.28341745778|-114.28341745778|-114.28341745778|-114.28341745778|-114.28341745778|-114.33074008149|-114.33074008149|-114.33074008149|-114.33074008149|-114.33074008149|-114.33074008149|-116.86865670065|-119.47842891327|107.44181296718|107.44181296718|106.75089907527|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.21252941213|104.64152017856|104.64152017856|104.64152017856|104.64152017856|104.64152017856||104.64152017856|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.23954021316|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969||-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-110.7130795185||103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486||103.2071488486|103.2071488486|103.2071488486|103.2071488486||103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|95.766278278637|95.226580307546|95.226580307546|95.226580307546|94.779759495515|94.779759495515|94.779759495515|94.779759495515|92.360352803675|92.360352803675|92.360352803675|91.888553385827|91.888553385827|91.888553385827||91.506085597402|91.506085597402|91.506085597402|91.331759570844|90.680381308376|90.680381308376|90.332091766794|88.296720989354|88.296720989354|88.296720989354|88.296720989354|88.296720989354|88.296720989354|88.296720989354|83.473299352998|81.916675311394|81.916675311394|80.450494693459|79.747773831356|79.688640269161|-91.013455646435|-92.324395993462|-93.634663320372|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-95.088598844501|-95.088598844501|-95.088598844501|-95.088598844501|-96.566103745516|-96.566103745516|-96.566103745516|-98.001780193179|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-99.242507209526|-100.91252479525|-101.33359485171||-102.08673669701|-102.08673669701|-102.78290135998|-103.08248236749|-103.08248236749|-103.08248236749|-103.08248236749|-103.08248236749|-103.08248236749|-104.90859289273|-105.73065726077|-106.62512129452|-107.67799969411|-109.10500569582|-112.28722556697|-114.3049708855|-115.53052473199|-116.13818197059|-116.13818197059|-118.57995476479|-118.57995476479|-118.57995476479|-118.59828508954|-118.86748167916|-118.86748167916|-118.86748167916
00898|41215|/equities/ing-us-inc|R1000VALUE||-74.013523564225|-74.013523564225|-74.013523564225|-74.013523564225|-74.013523564225|-74.348463447454||-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454|-74.348463447454||-74.348463447454|-74.348463447454|-74.348463447454|-75.484130020012|-76.603093512104|-76.603093512104|72.78683800752|72.78683800752|72.78683800752|72.78683800752|72.78683800752|72.78683800752|71.781489319879|71.548798927463|71.548798927463|71.548798927463||71.548798927463|71.548798927463|71.548798927463|71.12529179231|71.12529179231|71.12529179231|71.12529179231|70.691992406223|70.567771730791|70.559189489562|70.198771453653|70.038724873633|69.725462422659|69.725462422659|68.155517244659|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-71.04814181217|-72.395322621708|-72.395322621708|-73.23591551609|-74.288239106284|70.108017026068|70.108017026068|70.108017026068|70.108017026068|70.108017026068|70.108017026068|70.108017026068||70.108017026068|68.659466702277|68.052371639221|68.052371639221|68.052371639221|68.052371639221|67.559858580661|67.515954622772|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.237787779435|-71.79312040466|-71.79312040466|-71.79312040466|-71.79312040466|-71.79312040466|-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983||-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983|-71.921342490983|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.508793145574||-74.443675761062|-74.443675761062|-75.062302647518|-75.705522665634|72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026||72.019528688026|72.019528688026|72.019528688026|72.019528688026||72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026|70.721424646988|70.216576651086|70.076283220173|69.183425854446|68.656386326862|68.656386326862|68.549641207796|68.549641207796|68.252378441605|67.893072315624|67.655903918401|67.56572713549|67.536174664841|67.44092517406||67.44092517406|67.44092517406|67.44092517406|67.44092517406|67.44092517406|67.44092517406|66.06102620794|65.306437457699|65.306437457699|65.306437457699|65.306437457699|65.306437457699|65.306437457699|65.306437457699|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.748405753234|-69.499338691608|-69.724986527541|-69.724986527541|-69.724986527541|-71.030818804744|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.980826196793|-72.612305969798||-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.752828679237|-73.966549255418|-73.966549255418|-74.621442955917|-75.343824777544|-75.987030463682|-76.701458607763|-76.701458607763|-77.002525833368|-77.002525833368|-77.002525833368|-77.331349903153|-77.331349903153|-77.331349903153|-77.331349903153|72.963779668792|72.963779668792|72.963779668792
00899|1167588|/equities/concentrix|R1000VALUE||62.595040180899|61.349484393572|59.755080505143|59.755080505143|59.755080505143|59.755080505143||59.755080505143|57.826755413226|57.133488138588|57.133488138588|-63.231651795257|-63.231651795257|-63.231651795257|-63.231651795257|-63.231651795257|-63.231651795257||-63.231651795257|-63.231651795257|-63.231651795257|-65.969546939249|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443||60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|59.094392270254|58.899074164936|58.899074164936|58.127331194954|55.78981254904|55.03010804997|55.03010804997|55.03010804997|55.03010804997|54.107170126885|-60.690023442293|-60.690023442293|-60.690023442293|-61.348914274667|-61.447392822164|-61.447392822164|-61.870235255452|-61.870235255452|-61.870235255452|-61.870235255452|-62.052759809728|-62.403899797064|-64.764055499613|-65.487790064877|-66.563467402001|-67.088296884453|-67.451144942865|-67.451144942865|-67.451144942865|-67.451144942865|-67.451144942865|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573||-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-70.13240537588|-71.221933682144|-72.24315445443|-73.235816664387|-75.307016261075|-75.57553972194|-75.57553972194|-79.238934770661|-81.178259177824|-82.421456513118|-82.421456513118|-82.421456513118|-83.866060876527|-89.395809244171|-89.395809244171|-89.395809244171|-89.395809244171|-89.395809244171|-89.919394702068||-89.919394702068|-89.919394702068|-89.919394702068|-89.919394702068|-92.546477493376|-92.546477493376|-94.013033955992|-94.814201242063|-96.034112169051|-96.693457711299|-98.681618068572|-100.4168013974|-101.69570437081|-101.69570437081|-101.69570437081|-101.69570437081|-101.69570437081|98.313661250719|97.010738435994|94.102762080574|92.32181120084|92.32181120084|92.32181120084|92.32181120084||92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084||92.32181120084|92.32181120084|92.074237295502|91.069150549962||90.064980832287|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.223250625993|87.267023016431|87.267023016431|87.267023016431|86.995579111816|86.55092404975|86.146579886957||86.091752530782|85.623892362083|84.327939518254|83.675768861021|82.529465486049|82.529465486049|79.714959040217|75.277178118552|74.85540597567|74.85540597567|74.127953610255|73.816614240886|73.77359787535|73.77359787535|-81.158100026218|-81.158100026218|-81.158100026218|-81.158100026218|-81.854276331892|73.520150798722|73.520150798722|73.520150798722|73.520150798722|73.520150798722|73.520150798722|73.520150798722|73.520150798722|73.449186889808|73.449186889808|73.449186889808|73.449186889808|73.249096544231|72.060107610452|71.856670606679|71.856670606679|71.856670606679|71.856670606679|71.856670606679|70.794087980131|69.120342252365|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-78.154333624571|-80.033147318859|-83.544263503837|75.504848094281||75.504848094281|74.750665447775|-79.609237800997|-79.609237800997|-79.609237800997|-79.609237800997|-79.609237800997|-79.609237800997|-79.754105823577|-79.754105823577|-79.754105823577|-80.267464866774|-80.267464866774|-80.267464866774|-82.22940618742|-82.687398086527|-83.698214569068|-84.335794067357|-85.066584269177|-86.862841146931|-87.701206756681|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128
00900|48377|/equities/brixmor-property|R1000VALUE||22.598239288456|22.207487911788|21.837075803029|21.837075803029|21.837075803029|21.837075803029||21.837075803029|21.837075803029|21.837075803029|21.837075803029|21.613663207591|21.613663207591|21.613663207591|21.613663207591|21.451293109855|21.436744783843||21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.436744783843|21.348327317199|21.275073192909|21.275073192909|21.275073192909|21.275073192909||21.275073192909|21.275073192909|21.275073192909|21.275073192909|21.275073192909|21.275073192909|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.730583723859|-22.84009176766|-23.030380530215|-23.253477832848|-23.394363037099|-23.394363037099|-23.394363037099|-23.523225932638|22.081144788736|22.081144788736|22.081144788736||22.081144788736|21.793712417095|21.793712417095|21.793712417095|21.793712417095|21.793712417095|-23.189110847104|-23.189110847104|-23.189110847104|-23.189110847104|-23.354568052941|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096||-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.669615280693|-23.794816275315||-23.794816275315|-23.794816275315|-23.794816275315|-23.794816275315|-23.905074194489|-23.965083311463|-24.026481202868|-24.133868486382|22.715847992673||22.715847992673|22.715847992673|22.715847992673|22.715847992673||22.715847992673|22.715847992673|22.715847992673|22.715847992673|22.715847992673|22.715847992673|22.715847992673|21.722610181983|21.507898642416|21.415721391964|21.256350563453|21.256350563453|21.256350563453|21.064278124092|20.833642533882|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975||20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|19.913281659564|-21.184548865332|-21.184548865332|-21.184548865332|-21.184548865332|-21.184548865332|-21.184548865332|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.724060487425|-22.232011635741|-22.248965149112|-22.248965149112|-22.263016361868|-22.501684871951|-22.842705002139|-23.07134028575|21.754317788637|21.754317788637|21.754317788637|21.754317788637|21.552019150562|21.268910548761|21.115734150757|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123||-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.641815752068|-22.813405772358|-23.135729123387|-23.56265891191|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||19.047520074994|18.778911177484|-19.678184418225|-19.678184418225|-19.678184418225|-19.678184418225||-19.695768082289|-19.695768082289|-19.695768082289|-19.720575663941|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757||-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-19.725476403757|-20.129418103479||-20.175463906684|-20.721905222379|19.799671504436|19.799671504436|19.799671504436|19.799671504436|19.799671504436|19.799671504436|19.465496643316|19.155440869079|19.036878654412|18.848197165519|18.591321728072|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.383884975986|-20.431538340865|-20.435664680046|-20.435664680046|19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.420189611367||19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.249832406597|19.249832406597|19.249832406597|19.210559350941|19.210559350941|19.210559350941|19.210559350941|19.210559350941|19.023121708734|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259||-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.432228541292|-20.432228541292|-20.533308002592|-20.746898621587|-20.990060369502|-20.990060369502|-21.235900181676|-21.397111118|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.585690625522|-21.842399420576||-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-22.002299187448|20.862276145365||20.862276145365|20.862276145365|20.862276145365|20.862276145365||20.744472897214|20.61409966173|20.61409966173|20.61409966173|20.400110951422|20.267603722322|20.267603722322|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|18.952516369622|18.925331509899|18.925331509899|18.804604791015|18.804604791015|18.804604791015||18.804604791015|18.804604791015|18.804604791015|18.804604791015|18.804604791015|18.804604791015|18.372894788682|17.818423705613|17.818423705613|17.818423705613|17.818423705613|17.818423705613|17.818423705613|17.818423705613|-18.881165938723|-18.881165938723|-18.881165938723|-18.881165938723|-18.951294957651|-19.094722071239|-19.242002689119|-19.289355798116|-19.289355798116|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.849028046748|-20.260403880169|-20.314806948829|-20.314806948829|-20.57509105595|-20.64776810443|-20.860852652519|-21.164836174613|-21.329222222735|20.091465930873|20.091465930873|20.011809525585|20.011809525585|19.9453438495|19.764807703857|19.764807703857|19.713719794888|19.583738031003|19.583738031003|19.583738031003|19.583738031003||19.560264682342|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.613752170742|-20.924168582692|-21.148242839988|-21.263048579092|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041
00902|39242|/equities/old-republic-international|R1000VALUE||29.998156077465|29.774726579985|29.774726579985|29.774726579985|29.774726579985|29.774726579985||29.774726579985|29.774726579985|29.774726579985|29.774726579985|29.774726579985|29.774726579985|29.774726579985|29.774726579985|-30.896381111294|-30.896381111294||-30.896381111294|-30.896381111294|-30.896381111294|-31.129034593536|-31.402537640414|-31.489486809662|-31.757207044949|-32.064397000593|-32.07405307483|30.797735545426|30.797735545426|30.797735545426|30.797735545426|30.797735545426|30.797735545426|30.797735545426||30.797735545426|30.797735545426|30.797735545426|30.797735545426|30.797735545426|30.797735545426|30.425815950267|30.13035094565|29.95592701663|29.95592701663|29.953251867707|29.669168610502|29.631298430682|29.443664850924|29.189071882802|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|-30.277615599822|-30.277615599822|-30.277615599822|-30.277615599822|-30.407628435769|-30.749030955278|-30.923923156485|-31.028572085088|-31.028572085088|29.777832834656|29.777832834656|29.777832834656|29.777832834656|29.777832834656|29.777832834656|29.683146733637||29.588774330743|29.186416448628|28.882406461543|28.738785359932|28.68163712534|28.68163712534|28.43117515812|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.162446138008|28.162446138008|28.162446138008|28.162446138008|27.852217935171|27.852217935171|27.665798795054|27.64554853015|27.64554853015|27.64554853015|27.64554853015|27.64554853015||27.64554853015|27.64554853015|-28.859922500808|-28.859922500808|-28.859922500808|-28.859922500808|-28.859922500808|-28.978524945797|-29.102684449047|-29.102684449047|-29.392233694152|-29.392233694152|-29.818533851717|-29.818533851717|-29.818533851717|-29.823649037783|-30.457705311281|29.389389092902|29.202933372369|29.09631418002|28.864238778886|28.800424923741|28.800424923741|28.800424923741||28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.637694745421|28.566327630546|28.523697176538||28.404168118991|28.402149625123|28.402149625123|28.402149625123||28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.248983961014|28.187759299706|27.914752581917|27.914752581917|27.914752581917|27.914752581917|27.907502707731||27.62111447574|27.469293628813|27.327400638588|27.327400638588|27.088499760106|27.014166963845|26.955186354617|26.762706742794|26.631573113703|26.631573113703|26.631573113703|26.631573113703|26.631573113703|26.625358379442|26.383731723448|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.290349788932|26.139832730059|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.627457118814|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-28.114728334143||-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.342896658483|-28.347383823994|-28.570427407824|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|26.743557047341|26.379785298743|26.367539882039|26.265600203778|26.103389739224
00903|8185|/equities/us-steel-corp|R1000VALUE||36.286562236973|36.244188288042|36.244188288042|36.244188288042|36.123818692442|36.022020455728||35.975529481448|35.220106126509|35.029473624452|-37.947750345585|-37.947750345585|-37.947750345585|-37.947750345585|36.006402595194|36.006402595194|36.006402595194||36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|35.853110363988|35.853110363988|35.853110363988|-38.363020234869|-38.363020234869|-38.363020234869|-38.363020234869||-38.363020234869|-38.581133424757|-38.783759182821|-39.213620788666|-39.288913882333|-39.288913882333|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-40.070694266697|-40.070694266697|-40.08660434235|-40.547986336545|-40.547986336545|-40.547986336545|-40.939986674869|-41.586095669628|-41.993511262205|-41.993511262205|-42.756681511432|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751||-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.329505245062|-47.198895657695|46.025112099067|46.025112099067|46.025112099067|46.025112099067|46.025112099067|46.025112099067|45.804012451586|45.668901401557|45.556558562426|45.540965670308|45.540965670308|45.37051838632|-47.45668862733|-47.45668862733|-47.45668862733|-47.45668862733||-47.45668862733|-47.45668862733|-47.571219566829|-47.571219566829|-47.718275930672|-47.718275930672|-47.718275930672|-47.718275930672|-47.718275930672|-47.785029413732|-48.652760944288|-48.652760944288|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.38339996199||-49.571728669324|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898||47.467021929898|47.467021929898|47.467021929898|47.467021929898||47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|37.131689905765|36.63160014113|35.267622152526|34.71628304004|34.71628304004|34.71628304004|34.71628304004|34.71628304004|34.71628304004|34.715358103639|34.546555348376|34.126727656236|33.932259219345|33.442155247989|33.355060133739|33.134064923175||32.777851805033|32.776689820877|32.776689820877|32.776689820877|32.776689820877|32.707225259655|32.707225259655|32.707225259655|32.707225259655|32.707225259655|32.707225259655|32.583088643896|32.583088643896|32.426208451442|32.1882878973|32.01541623975|32.01541623975|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.658384519306|31.617649296354|31.545673400639|31.501603054204|31.259837600035|31.247595756631|31.036324956297|31.036324956297|31.036324956297|31.036324956297|30.812028331093|30.445031292496|30.121704136064|30.094695522377|30.094695522377|29.889940211054|29.725357322629|29.725357322629|29.374842092655|28.700194867627|28.700194867627|28.588612084823|28.588612084823|28.588612084823|28.588612084823|28.588612084823|28.501433944061|28.501433944061|28.483260154012||28.433065625565|28.42866373373|28.42866373373|28.42866373373|28.42866373373|28.42866373373|28.42866373373|28.42866373373|28.42866373373|27.878870649613|27.262078571626|27.226754188878|27.110421498995|26.770346677282|26.636384791774|-25.059515932486|-25.83257407975|23.228390412031|23.228390412031|23.228390412031|23.228390412031|23.228390412031|23.228390412031|23.228390412031|23.228390412031|23.228390412031
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||60.240571046318|59.356188695128|57.754797327817|57.754797327817|57.754797327817|57.754797327817||57.754797327817|57.754797327817|57.754797327817|57.754797327817|-60.842003703069|-60.842003703069|-60.842003703069|-60.842003703069|-60.842003703069|-60.842003703069||-60.842003703069|-60.842003703069|-60.842003703069|-61.739037312205|-61.739037312205|-61.739037312205|-61.91670988791|-62.658011317174|-63.011957036036|-63.909993401083|-63.909993401083|-63.909993401083|-63.909993401083|-63.909993401083|-63.909993401083|61.286722555287||61.286722555287|61.286722555287|61.286722555287|61.286722555287|61.286722555287|61.286722555287|60.776849287683|60.776849287683|60.416498733819|60.064442503519|59.773268871912|59.727826225262|59.727826225262|59.727826225262|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.49637381889|59.478467171475|-63.348311591855|-63.348311591855|-63.348311591855|-63.348311591855|-63.772569418739|-63.786187225791|-64.734056515718|-64.734056515718|-65.403897651063|-66.160773153688|61.454004068961|61.454004068961|61.454004068961|61.454004068961|61.454004068961|61.454004068961|61.454004068961||61.454004068961|60.11750726765|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-65.320279020562|-65.382529040723|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-66.176054521325|-66.176054521325|-66.687281233208|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843||-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.884272102167|-66.884272102167|-66.953636279426|-67.478762642898|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.94034813544||-68.578084058487|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062||64.802963955062|64.802963955062|64.39940212265|63.917671076626||63.204636750586|62.54086348051|62.54086348051|62.54086348051|62.54086348051|62.54086348051|62.290959321064|59.54661789051|59.235604644848|59.235604644848|59.235604644848|58.806546241945|58.806546241945|58.59715715125|58.59715715125|57.214064128694|56.29013729923|55.80466292559|55.776791011875|55.776791011875|55.776791011875||55.776791011875|55.776791011875|55.776791011875|55.57254665382|54.964934714136|54.964934714136|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|51.316376660833|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.84678131718|-56.415348720221|-56.415348720221|-56.415348720221|-56.415348720221|-57.214998244833|-57.214998244833|-57.656663046491|-58.46993606423|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.711017253779|-59.976207640526|-59.976207640526||-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-60.801897581813|-60.812641989871|-60.812641989871|-60.812641989871|-60.836825145267|-61.975918201365|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.606214654218|58.606214654218|58.606214654218|58.606214654218|57.920236732971
00905|13992|/equities/royal-gold-inc.|R1000VALUE||128.42962065796|127.58185949436|126.84233676185|123.81871426094|123.42630272429|123.39564133265||121.95165550023|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505||-129.07669539505|-129.07669539505|-129.4347535775|-129.74694799559|-131.16576571692|-131.16576571692|-132.04918665608|-134.04998314494|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608||125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.4781948214|123.89876430622|121.68686621047|121.49365936227|119.44073079369|118.37017465842|118.37017465842|115.74565250305|115.74565250305|115.74565250305|115.74565250305|115.13881249743|115.13881249743|115.13881249743|115.13881249743|115.13881249743|115.13881249743|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.19853631754|113.66949549537|113.6524668107|113.6524668107|113.6524668107|113.6524668107||110.93662880632|106.02403353291|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|103.72932795513|103.35258800706|103.00560391965|101.84680825939|100.57644909477|-110.01201290817|-110.01201290817|-110.01201290817|-112.54501305389|-112.85907044691|-112.85907044691|-112.85907044691|-114.43396912993|-114.68511009475||-114.68511009475|-114.68511009475|-114.68511009475|-116.18429608103|-118.5559131098|-118.5559131098|-119.43045631516|-120.54305538721|-120.6210360653|-120.6210360653|-122.51503829236|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-124.53772826736|116.22798668879|116.22798668879||116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879||116.22798668879|116.22798668879|116.22798668879|-123.77890325072||-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|115.65519074299|115.65519074299|115.65519074299|115.65519074299|115.65519074299|115.65519074299|115.65519074299|114.23881752069|113.79625636039|113.79625636039|111.77927240727|109.50641244648||108.36628928447|107.05948951801|104.8025287906|104.8025287906|104.8025287906|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-111.29827164784|-112.76308026992|-113.11442134659|-113.11442134659|-113.66713235423|105.37852989282|105.37852989282|105.37852989282|105.37852989282|105.37852989282|105.37852989282|104.05078057278|-110.01676100388|-110.01676100388|-110.01676100388|-110.01676100388|-110.01676100388|-110.01676100388|-110.01676100388|-110.01676100388|-110.01676100388|-110.69362469399|-111.44041380047|-112.99803988285|-112.99803988285|-113.51449019983|-116.00026838068|108.83262087984|108.83262087984|108.83262087984|108.83262087984|107.55568511931|107.20933788854|107.20933788854|107.20933788854|107.20933788854|107.20933788854|107.20933788854|107.20933788854|107.20933788854|107.20933788854|107.20933788854||107.20933788854|107.20933788854|107.20933788854|-113.38968665857|-113.38968665857|-113.38968665857|-113.38968665857|-113.38968665857|-113.38968665857|-113.38968665857|-113.41548758368|-114.4188731602|-115.59708313712|-118.18287176301|-119.2659663537|-119.83107623555|-119.91188092588|-119.91188092588|-119.91188092588|-120.73401350841|-121.39915693982|-122.0707346464|-122.30359506881|115.727403703|115.727403703|115.727403703
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||53.645453509998|51.934394687758|51.369129416529|51.369129416529|51.369129416529|49.58703215606||49.144424894198|47.318250314775|46.095835200485|45.150926050805|44.969850307796|44.969850307796|44.969850307796|44.969850307796|44.969850307796|44.969850307796||44.969850307796|43.336181170514|42.454916899165|42.454916899165|42.454916899165|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715||41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.486685796715|41.350762733858|40.671654236255|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-47.299655003592|-47.389061869564|-47.76773035843|-47.76773035843|-47.970808906896|-49.010899565334|-50.042667412884|-50.731297201721|-51.09036661618|-51.09036661618|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059||-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-52.229737752512|-52.650263143728|-53.389181058881|-53.70242385652|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-56.141366428852|-56.238062782416|-56.238062782416|-56.238062782416|-56.238062782416|-57.128956180291||-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|54.421594426694|54.421594426694|51.614168973036|51.614168973036|51.614168973036|51.614168973036|51.614168973036|51.496299367555|51.494689100328|51.494689100328|50.268822053343|49.908791640254|49.908791640254|49.085260960317|49.085260960317|49.085260960317|49.085260960317||49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317||49.085260960317|49.085260960317|48.981580923582|48.981580923582||48.981580923582|46.396757548148|45.636118192468|45.526686636379|44.584419850697|44.39713205694|43.224037322721|40.58282000193|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831||-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-45.534243720831|-46.163343667414|39.669490409411|38.5751749151|38.5751749151|37.49325138916|35.852026466029|-40.025523605726|-40.025523605726|-40.025523605726|-40.025523605726|-40.483637958524|-41.5422102144|-41.964121307558|-41.987354346587|-42.978172589754|-43.745470154523|-44.522745039992|-45.251559095007|-45.251559095007|-45.251559095007|-45.251559095007|-45.251559095007|-45.251559095007|-45.251559095007|-45.892287815525|-46.656988343611|-48.198320398745|-48.840455329157|-48.840455329157|-48.840455329157|-48.840455329157|-48.840455329157|-49.552727897672|-50.534974212677|-51.401360109151|-51.453177110686|-51.893204850395|-51.893204850395|-51.893204850395|-51.893204850395|-51.893204850395|-51.893204850395|-53.051336891606|48.386303639398|48.386303639398|48.386303639398|48.386303639398|48.386303639398||48.386303639398|48.117001771911|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.604068658251|-53.948298970229|-53.948298970229|-53.948298970229|-55.29644451248|-55.36301447233|-55.36301447233|-55.36301447233|-55.36301447233|-55.36301447233|-55.672406369674|-56.484617425587|-57.64862060722|-57.930209252035
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||-17.520858819554|-17.520858819554|-17.520858819554|-17.72789855276|-17.875491687232|-17.875491687232||-17.930824037584|-17.936472729613|-18.05878679503|-18.05878679503|-18.05878679503|-18.05878679503|-18.239206655698|-18.758260008998|-18.758260008998|-18.758260008998||-18.779177185902|-19.033530973735|-19.166144979599|-19.605160965526|-19.692236375911|-19.692236375911|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.944450656971||-20.01800048837|-20.047114029629|-20.047114029629|-20.047114029629|-20.341793633283|-20.873103460538|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-21.42511663992|-21.976072714065|-21.976072714065|-21.976072714065|-21.976072714065|-22.029491410205|-22.029491410205|-22.029491410205|-22.029491410205|-22.469615053897||-22.469615053897|-22.469615053897|-22.469615053897|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.976332858153|-23.051480826347|-23.306645349892|-23.480161936451|-23.931845752585|-24.61788399152|-24.852202820936|-24.852202820936|-24.852202820936|-24.852202820936||-24.852202820936|-24.852202820936|-24.852202820936|-24.885953071573|-24.885953071573|-24.885953071573|-24.885953071573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573||22.538850722573|22.538850722573|22.538850722573|22.182024281296|22.182024281296|22.182024281296|22.182024281296|22.182024281296|22.182024281296||22.182024281296|22.182024281296|22.182024281296|21.923584870612||21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612||21.923584870612|-23.978027126041|-23.978027126041|-23.978027126041|-23.978027126041|-23.978027126041|-23.978027126041|-23.978027126041|-23.981415710446|-23.981415710446|-23.981415710446|-23.981415710446|-23.981415710446|-23.981415710446|-23.981415710446|-25.328794542945|-25.645883842747|-25.684315677529|-26.133684365887|-26.168259745327|-26.873622926835|-26.8914196779|-26.8914196779|-26.8914196779|-26.8914196779|-26.8914196779|-26.8914196779|-26.8914196779|-26.8914196779|-27.504910765938|-28.080456745682|-28.396062440406|-28.440108263358|-28.440108263358|-28.502342396163|-29.045935504064|-29.372984109571|-29.689427360617|-29.98858147617|-29.98858147617|-29.98858147617|-29.98858147617|-29.98858147617|-29.98858147617|-30.056201945365|-30.889692766947|-30.889692766947|-31.190214880619|-31.508571686914|-31.892300462911|-32.169779088971|-32.555679157761|-32.555679157761|-32.555679157761|-33.125142445595|-33.763270023168|-34.280578642753||-34.817863285174|-34.887626978678|-35.113880607191|-35.113880607191|-35.113880607191|-35.113880607191|-35.119313421849|-35.414260338405|-35.414260338405|-35.414260338405|-35.414260338405|-35.776678560685|-35.930722894682|-35.930722894682|-35.930722894682|-35.930722894682|-35.930722894682|33.054143239613|33.054143239613|33.054143239613|33.054143239613|33.054143239613|33.054143239613|33.054143239613|33.054143239613|33.054143239613
00908|39180|/equities/oge-energy|R1000VALUE||35.306099159669|34.728488532649|34.526453943386|34.526453943386|34.526453943386|34.526453943386||34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386||34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|34.526453943386|-36.480134785291|-36.480134785291|-36.480134785291|-36.480134785291|-37.126370244698||-37.126370244698|-37.516521247975|35.730558578919|35.730558578919|35.545066825495|35.367297481547|35.350605990104|35.232896621152|34.876830850623|34.722032532187|34.660593652164|34.472324847551|34.168139668937|33.994044856491|33.534215481482|33.142460221938|33.038289779746|32.775323172768|32.650913102053|32.528869821077|32.528869821077|32.528869821077|32.318975638762|-34.297025857019|-34.297025857019|-34.297025857019|-34.297025857019|-34.297025857019|-34.297025857019|-34.671696964952|-34.757556982066|32.956470220526|32.956470220526|32.956470220526|32.956470220526|32.956470220526|32.956470220526|32.956470220526|32.956470220526|32.749097233005||32.749097233005|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.47733279292|32.427480631159|32.427480631159|32.427480631159|32.427480631159|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374|-33.97291456374||-33.97291456374|-33.97291456374|-33.97291456374|-34.132065477196|-34.132065477196|-34.132065477196|-34.132065477196|-34.411794333793|-34.452881129955|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.553122675092|-34.553122675092|-34.741801963549|-34.744104851299|-34.744104851299|-35.207616264085|-35.626239598305||-36.093042811322|-36.365006004213|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751||34.604556562751|34.604556562751|34.604556562751|34.604556562751||34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.067537931963|34.067537931963|34.067537931963|34.067537931963|34.067537931963|33.818375327371|33.75676191268|33.75676191268|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679||33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.08579689347|32.742564229744|32.742564229744|32.742564229744|32.742564229744|32.742564229744|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.195116754619|32.121517760055|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.514725088383|-35.126361819666|-35.165124227119|-35.469303662592|-36.164227758308|34.310932364027|34.310932364027|34.310932364027|34.310932364027|34.310932364027|34.193534654556|34.104485187462|33.890259488347|33.373898753329|-34.914687586637|-34.914687586637|-34.914687586637|-34.914687586637|-34.914687586637|-34.957150195276||-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.533095689514|-35.533095689514|-35.533095689514|-35.596774149712|-35.998082744608|-36.272314296309|-36.310487071597|-36.310487071597|-36.310487071597|-36.779985312977|-37.169151178509|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||-88.762901829559|-88.762901829559|-88.762901829559|-88.762901829559|-89.589480445805|-89.589480445805||-89.751542647418|-89.751542647418|-89.751542647418|-89.751542647418|-89.751542647418|-90.508380871942|-91.746532844095|-92.079981089851|-92.079981089851|-93.387913864212||-93.933825530901|-93.933825530901|-93.933825530901|-96.158648413578|-96.158648413578|-96.158648413578|-96.22592305488|-96.22592305488|-96.22592305488|-96.22592305488|-96.22592305488|-97.3957437867|-99.002897517925|-99.002897517925|-99.028773273634|-99.307731398403||-99.307731398403|-99.307731398403|-101.48019892249|-104.20610837443|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.96521044535|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.96732288859|-107.77702709328|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487||98.690585476264|95.302868478943|94.047910709568|93.158570628691|93.158570628691|93.158570628691|91.293407605012|91.005748810984|91.005748810984|90.669724003714|89.41691559359|88.944902298678|87.166838193192|86.515115014141|86.515115014141|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.430641691822|86.430641691822|83.450156892823|81.714891533487|81.714891533487||81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|80.038491253978|78.81395658401|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333||78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333||78.672657444159|78.672657444159|78.672657444159|78.672657444159||78.436286981547|78.390384717101|78.390384717101|78.390384717101|78.390384717101|78.390384717101|78.082647583346|72.454992025287|72.454992025287|72.454992025287|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-82.638500495028|-83.237224467674|-85.072993916517|-85.072993916517||-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.485273646255|-88.176410144059|-90.357356416699|-90.357356416699|-91.225955710937|-92.943328263497|-92.943328263497|-95.919782190561|-96.125146494643|-96.125146494643|-96.125146494643|-96.877936904449|-97.416598815408|-99.54677785181|-99.719750015195|-99.776942562456|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-101.4563497632|-101.50288964303|-103.04208059854|-103.04208059854|-103.04208059854|-103.04208059854|-103.04208059854|-103.04208059854|-103.9634216157|-104.90046986909|-106.83830080398|-107.94672108103|-108.55644824683|-108.55644824683|-109.17079490819|-109.17079490819|-109.17079490819|-109.17079490819|-110.11866277234|-111.60851471707|-112.629183375|-113.3188147933|-115.39034858354|-117.17205191329||-117.84112120195|-117.84112120195|-117.84112120195|-117.84112120195|-117.84112120195|-117.84112120195|-118.28379883191|-118.28379883191|-118.28379883191|-118.29250615859|-119.2789812488|-120.82553550078|-121.72948785704|-122.58193107095|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-124.39055703005|-134.22617629194|125.3444055732|125.3444055732|125.3444055732
00910|39186|/equities/huntsman|R1000VALUE||-23.277952536517|-23.277952536517|-23.277952536517|-23.277952536517|-23.382503889859|-23.596114687191||-23.944834160788|-23.944834160788|-24.180926137482|-24.266862451274|-24.35818042936|-24.424644260297|-24.744048097277|-24.921084237393|-24.921084237393|-24.921084237393||-24.970094495677|-25.00316005908|-25.306567151927|-25.3928232615|-25.3928232615|-25.3928232615|-25.3928232615|-25.3928232615|-25.3928232615|-25.3928232615|-25.428136978415|23.89270825794|23.89270825794|23.89270825794|23.89270825794|23.89270825794||23.89270825794|23.89270825794|23.89270825794|23.734762561795|23.734762561795|23.727370102542|23.727370102542|23.727370102542|23.484299588355|23.20342722861|23.20342722861|23.20342722861|23.20342722861|23.20342722861|-25.264857032422|-25.264857032422|-25.264857032422|-25.264857032422|-25.264857032422|-25.264857032422|-25.264857032422|-25.264857032422|-25.341782105519|-25.341782105519|-25.341782105519|-25.341782105519|-25.343925172039|-25.527129115818|-25.527129115818|-25.803754212854|-25.981116165053|-26.207628423783|-26.534587735172|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106||24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.721354094106|24.710393153912|24.248112448617|24.248112448617|24.248112448617|24.248112448617|24.248112448617|24.248112448617|24.248112448617|24.248112448617|24.248112448617|23.371790736433|-25.195225272682|-25.195225272682||-25.195225272682|-25.195225272682|-25.195225272682|-25.214139764074|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.217040936041|23.217040936041|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.968697333053||-25.366324159485|-25.366324159485|-25.654804570788|24.25285076878|24.25285076878|24.25285076878|24.25285076878|24.25285076878|24.25285076878||24.25285076878|24.25285076878|24.25285076878|24.25285076878||24.09122302556|24.059211277853|24.059211277853|24.059211277853|24.059211277853|24.059211277853|24.059211277853|23.571380409247|23.571380409247|23.571380409247|23.571380409247|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201||23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|22.992772541952|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.84859764235|-24.84859764235|-24.84859764235|-24.84859764235|-24.84859764235|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.036841906998|-25.036841906998|-25.036841906998|-25.036841906998|-25.036841906998|-25.234546279348|-25.443940373965|-25.554378532379|-25.575257319308|-25.575257319308|-25.575257319308|-25.575257319308|-25.746397886118|-25.955442015154|-26.236879207275|-26.372087533365|-26.831090158752|-26.831090158752|-27.052559352874|-27.052559352874|-27.052559352874|-27.052559352874|-27.342843666076|-27.576771460639|-27.718357309882|-28.090118974651|-28.689021210102|-28.703372384244||-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-29.130136597084|-29.235151304058|-29.363500503756|-29.448172924092|-29.448172924092|-29.448172924092|-30.016303668608|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.737257662381
00911|17148|/equities/sei-investments|R1000VALUE||64.514346818836|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526||-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526||-67.290725721526|-67.290725721526|-67.339417366637|-67.36078419231|-67.36078419231|-67.36078419231|-67.36078419231|-68.265313090468|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-69.275914790981||-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.493789702381|-69.741992135539|-70.144713873879|-71.087158091881|-71.317375907212|-72.048473315006|-72.688302310049|69.32368756587|69.32368756587|69.32368756587|69.32368756587|69.32368756587|69.32368756587|69.32368756587||69.32368756587|68.641315262126|68.020908559481|67.756611169022|67.756611169022|67.549289611359|67.311220449854|67.311220449854|67.311220449854|67.311220449854|67.311220449854|67.311220449854|66.952686040884|66.952686040884|66.952686040884|66.437428493506|65.957975408773|65.776328313179|65.776328313179|64.966577456109|64.966577456109|64.828968389953|64.440801788397|64.357902263206|64.357902263206|64.174437525314|64.174437525314|64.174437525314||64.174437525314|64.174437525314|64.174437525314|64.174437525314|64.174437525314|63.34407631023|63.34407631023|63.34407631023|63.34407631023|63.34407631023|63.34407631023|62.178142718289|62.020681154606|62.020681154606|62.020681154606|62.020681154606|62.020681154606|62.020681154606|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166||61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166||61.851161130166|61.851161130166|61.851161130166|61.851161130166||61.833237047434|61.15581848383|61.099799603886|60.515330706114|60.116255974075|60.116255974075|60.116255974075|58.818757612729|58.251397432247|58.007108385209|57.785955728032|57.458030386885|57.458030386885|57.356582301291|57.356582301291|56.606756679915|56.02084169642|55.808434913069|55.808168694989|55.808168694989|55.808168694989||55.808168694989|55.808168694989|55.808168694989|55.808168694989|55.808168694989|55.412130459167|54.654589026082|53.781162201153|53.555532733583|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.295593034446|-56.468993252317|-56.989436752046|-57.548261464133|-57.935569988902|-58.415076824488|-58.878973851007|-59.485804965542|-59.803179893374|-59.803179893374|-59.803179893374|-60.369067999447|-60.369067999447|-60.369067999447|-60.369067999447|-60.369067999447|-60.369067999447|-60.369067999447|-61.041742798051|-62.23471588157|-62.911500318825|-62.911500318825|-62.988766279706|-62.988766279706|-63.176129437032|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.204831408406|-63.453102562955|-63.453102562955||-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.453102562955|-63.508167980038|-63.576855286319|-63.761506407745|-64.018339096713|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506|61.437009542506
00912|17585|/equities/woodward|R1000VALUE||-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264||-182.59530631198|-182.59530631198|-184.85568566999|-187.09104692363|-187.50421229362|-187.79923171152|177.41273315388|177.41273315388|177.41273315388|177.41273315388||177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.34138428012|177.34138428012|177.34138428012||174.66764848806|174.17238805666|173.32932067331|172.58480681773|171.62644279661|169.70466113821|168.96989648359|168.15544274137|167.38131631302|167.38131631302|167.38131631302|167.38131631302|165.44146212921|161.97133402676|158.75117741526|155.11464204723|153.41891023776|152.40144906393|152.40144906393|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-158.05031411558|148.8271806696|148.8271806696|148.8271806696|148.8271806696|147.6848546226|147.6848546226|147.49567298968|147.17309823688|147.17309823688||147.17309823688|145.70565823113|143.49628648267|142.45781844971|141.97970750447|141.97970750447|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.0338707523|138.58291377806|137.31490982664|136.90744748262|134.97874328988|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642||134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|132.84818946437|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576||132.33249354576|131.02658320325|131.02658320325|129.79570682707|129.79570682707|129.79570682707|129.79570682707|129.79570682707|129.79570682707||129.79570682707|128.88412208759|128.565994654|128.565994654||128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654||128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.54805460009|128.22172472248|126.58941398472|125.02039989731|123.58621992993|123.58621992993|123.58621992993|123.58621992993|121.24084234158|-127.91844212416|-127.91844212416|-127.91844212416|-128.09659700264|-128.86191272592|-128.92490407996|-130.48651104032|-131.21921475793|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|-129.90341881024|-129.90341881024|-129.90341881024|-129.90341881024|-129.90341881024|-129.90341881024|-131.0178376117|-131.21495368189|-131.21495368189|-131.21495368189|-131.21495368189|-131.27450927916|-131.27450927916|-131.32022814843|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.04205916043||123.97152776316|123.49675485376|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|115.76095467243|115.76095467243
00913|17440|/equities/amerco|R1000VALUE||59.5906880326|-64.06890344682|-64.06890344682|-64.771559715962|-65.851477150037|-65.851477150037||-65.851477150037|-65.851477150037|-66.03108353517|-66.044537066327|-66.281154525397|-66.343346107942|-66.343346107942|-66.343346107942|-66.343346107942|-66.343346107942||-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-66.69365056534|-67.094335911223|-68.080323507994||-68.640072825451|-69.602906760131|65.771837179246|65.771837179246|65.771837179246|65.771837179246|65.771837179246|65.771837179246|65.191765617863|65.07009367827|65.07009367827|64.360772184921|64.360772184921|64.360772184921|63.583189916161|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-67.085251688903|-68.465969588961|63.648434724134|63.648434724134|63.648434724134|63.648434724134|63.6006009296|63.6006009296|63.6006009296|63.6006009296|63.6006009296|63.6006009296||-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284||-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.380967583211|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-70.118195260861||-70.935507213749|-70.935507213749|-71.600287132437|-71.706637361507|-71.940864751583|-71.964835882488|-71.964835882488|-73.923149692022|67.63736324093||67.63736324093|67.63736324093|67.627714154689|66.209081435169||64.9584399064|63.119198145647|62.853574874423|62.124044341535|60.267694176006|59.040770942158|57.855299665074|55.325302132751|55.325302132751|55.325302132751|55.325302132751|55.022476657576|55.022476657576|55.022476657576|55.022476657576|53.685901094748|52.955940654339|52.955940654339|52.259378462436|52.028955165989|52.028955165989||51.912450252249|51.783278609066|51.687253687944|51.042504547002|50.929478548635|50.929478548635|49.483586097943|49.378912448573|49.378912448573|49.378912448573|49.378912448573|48.722681998862|48.481869167369|47.783187489026|-52.410544543216|-52.410544543216|-52.956715853953|-53.403574290037|-53.85491616147|-53.85491616147|-53.85491616147|-54.836018635357|-55.463315621046|-56.122528331178|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.502217815387|-56.502217815387|-57.70885356054|-58.764776283621|-58.764776283621|-58.764776283621|-59.184750722646|-59.815372459682|-59.815372459682|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889||-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-60.273488326147|-60.273488326147|-60.60498756311|-61.318319573906|-61.742542972065|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.863537570668|-61.863537570668|-61.863537570668|-61.863537570668|-62.75531956535|58.901257895827|58.901257895827|58.901257895827
00914|39245|/equities/omega-healthcare|R1000VALUE||33.264504835422|33.05639502452|32.580262249855|32.580262249855|32.580262249855|32.537452060136||32.537452060136|32.537452060136|32.537452060136|32.537452060136|32.140502857006|31.91423910346|31.91423910346|31.91423910346|31.591830128723|31.316659679008||31.316659679008|31.287278033957|31.287278033957|31.287278033957|31.287278033957|31.287278033957|31.287278033957|31.287278033957|31.287278033957|31.287278033957|31.008087424951|30.861762237237|30.396403206372|30.365392224524|30.365392224524|30.365392224524||30.365392224524|30.365392224524|30.365392224524|29.930435410841|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.473728101227|-31.660252165765|-31.748737096753|30.259532983419|30.259532983419|30.259532983419|30.259532983419|30.259532983419|30.240037661257|30.229832259195|30.229832259195|30.229832259195|30.229832259195|30.229832259195||29.918148137217|29.708219105541|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.659171190399|29.61218399375|29.61218399375|29.61218399375|29.61218399375|29.61218399375|29.61218399375|29.61218399375|29.61218399375|29.61218399375|29.471315641859|29.443476500897|29.443476500897|29.423691162723|29.423691162723|29.423691162723|29.004707426117||28.951284829871|28.951284829871|28.951284829871|28.428252563673|28.428252563673|28.022502751039|27.83041144013|-29.846053590538|-29.846053590538|-29.846053590538|-30.373725244471|-30.646282094501|-30.646282094501|-30.646282094501|-30.646282094501|-30.646282094501|-30.673090186144|-31.003838905428|-31.003838905428|-31.003838905428|-31.003838905428|-31.003838905428|-31.304242753027|-31.767769017747||-31.774054050515|-31.774054050515|-31.774054050515|-31.803705129208|-31.803705129208|-31.803705129208|-31.975156794193|-32.185256039468|-32.185256039468||-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468||-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.314450303016|-32.63938929339|-33.099877323263|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722||-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.283877656819|-33.482292490934|-33.492147266572|-34.481279999121|-34.481279999121|-34.481279999121|-34.481279999121|-34.481279999121|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.411540098682|32.133794704112|32.133794704112|32.133794704112|31.998104218016|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.365399101384|31.365399101384|31.364850418812|31.364850418812|30.940257382665|30.89167375065|30.750459284847|30.750459284847|30.750459284847|30.750459284847|30.750459284847||30.750459284847|30.470509205996|30.135843447776|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.82460552018|-32.144005942798|-32.573567258491|-32.751830908076|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-33.090740785545|-33.168045584301|-33.186476373794|-33.186476373794
00915|20749|/equities/eagle-materials-inc|R1000VALUE||215.15288400505|-228.3360286518|-228.3360286518|-228.3360286518|-229.75282120438|-229.75282120438||-229.75282120438|-229.75282120438|-232.48833134982|-232.48833134982|-232.48833134982|-232.48833134982|-233.79147819251|-235.12314699572|-235.12314699572|-240.99598967677||-241.68566077975|-241.68566077975|-241.68566077975|-241.68566077975|-241.68566077975|-241.68566077975|-243.83518498504|-245.34964808451|-246.6449085935|-246.6449085935|-246.6449085935|-250.97546208882|-250.97546208882|-250.97546208882|-250.97546208882|-257.78390220562||-259.30119518615|-260.2622557321|-260.2622557321|-260.2622557321|-274.51562655401|-276.47641163878|-282.74237475317|259.27336510252|253.56947699985|253.56947699985|253.56947699985|250.61720690685|248.2118898493|247.75542896124|246.4882556899|243.09918763721|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-263.48366822191|-265.89407230956|-266.13758041177|-271.31553489527|-271.31553489527|-273.18337306074|-273.18337306074|256.3294596238|256.3294596238|256.3294596238|256.3294596238|256.3294596238|256.3294596238|256.3294596238||255.44216182972|255.21739904908|255.19017137452|253.42305791559|250.62429340882|247.87700386624|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|241.74160676186|240.60512611805|237.78624802098|237.47972785616|234.90467147456|234.0973917602|232.43674751896|232.43674751896|232.43674751896||232.43674751896|232.43674751896|232.43674751896|232.43674751896|232.43674751896|229.65805283275|226.53950246934|224.4175039305|219.5948484224|217.52528572008|217.52528572008|215.22477255844|213.5953003674|212.0586667358|205.91380027258|203.19922069404|197.18371262842|197.18371262842|197.18371262842|197.18371262842|194.25738569144|194.25738569144|194.25738569144|194.25738569144||194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144||194.25738569144|194.25738569144|194.25738569144|193.23321242733||192.31930981285|192.31930981285|192.31930981285|192.31930981285|191.28782706357|191.28782706357|186.59258582964|180.30766371609|180.30766371609|179.95461950171|179.21736049507|176.79390271343|175.6756288016|175.17895525033|175.17895525033|173.04828154307|170.37253874387|170.21286947658|170.21286947658|170.21286947658|169.27208309626||168.99093098614|167.73186922043|164.59429984589|164.45449718391|164.12190279445|164.12190279445|163.61712259143|158.23619751235|156.52967733034|155.78742444392|154.99213406638|154.30011661057|154.30011661057|152.68929362302|150.10477103133|-159.85511981981|-159.85511981981|-159.85511981981|-159.85511981981|-161.09013676133|-165.21542786985|-167.99636215004|-168.50094078682|-168.78409839893|-171.65177023438|-174.54919118382|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.81134126117|-175.81134126117|-175.81134126117|-175.81134126117|-175.81134126117|-175.81134126117|-176.60068615201|-180.05577032569|-184.86502987076|-184.86502987076|-185.83165736915|-188.03740263782|-190.50655906291|-190.86172917254|-193.6516364721|-195.15626776522|-195.17169128861|180.63375619736|180.63375619736|180.63375619736||180.63375619736|177.45055721962|176.05839908083|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-192.40016672502|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152
00916|20565|/equities/caci-international-inc|R1000VALUE||419.29872334432|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221||416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|412.45352021907|412.45352021907||411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752||411.52367660752|411.52367660752|410.9558982027|409.87562042259|409.87562042259|409.39457634845|409.18177048432|409.18177048432|409.18177048432|409.18177048432|409.18177048432|405.5769587277|401.80159707111|401.80159707111|399.4397865406|391.31115639114|385.1862681961|383.74534572397|383.74534572397|383.74534572397|379.39317622487|373.13073555964|365.8956262214|365.8956262214|-381.34000887225|-381.34000887225|-381.34000887225|-381.34000887225|-381.71253495029|-384.26003842675|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953||365.74579550953|362.96778453424|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|359.43157438454|358.82013389428|358.82013389428|357.30729666639|354.97141849651|354.71075409931|353.9571462106|351.29366445004|348.43780731197|348.43780731197||346.16728108719|345.44275159867|345.44275159867|345.44275159867|345.44275159867|340.62110847932|334.90954531014|333.88006356888|330.86727135637|329.15749755881|329.15749755881|326.9474531388|325.81472420424|325.04418848924|325.04418848924|325.04418848924|325.04418848924|325.04418848924|325.04418848924|324.83800484265|318.81555320516|315.9160128796|315.9160128796|315.9160128796||315.9160128796|313.13572896454|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565||312.94626181565|312.94626181565|312.94626181565|312.94626181565||312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|-335.07124998586|-335.07124998586|-337.11361421497|-338.42985484043|-338.42985484043|-338.42985484043||-338.42985484043|-338.42985484043|-338.42985484043|-338.42985484043|-340.66510970768|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-344.97474639923|324.83127844772|324.83127844772|324.83127844772|324.83127844772|321.87393128035|318.18293016881|317.66326245699|316.75584697099|313.6625991328|305.46009129601|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-327.6326850895|-329.18381500287|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-334.92466015254|-340.2334718112|-343.6154990068||-345.88869815541|-345.88869815541|-345.88869815541|-345.88869815541|-346.74966807578|-347.12353764876|-348.46360637208|-348.46360637208|-348.46360637208|-349.11611386901|-349.11611386901|-353.00689762572|-357.46322365315|-360.40347694029|-360.40347694029|341.94540110835|341.94540110835|341.94540110835|341.94540110835|341.65905265023|339.84403270272|339.19291563595|337.80054723193|337.80054723193|337.80054723193|337.80054723193
00917|39324|/equities/popular-inc|R1000VALUE||87.57588519074|86.48014512567|83.631922538866|83.631922538866|83.631922538866|83.631922538866||83.631922538866|83.631922538866|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933||-88.527416249933|-88.527416249933|-88.527416249933|-88.994745573311|-88.994745573311|-88.994745573311|-89.747775114144|-90.803361509205|-91.327621033856|-91.640133702168|-91.907843733288|-91.907843733288|-91.907843733288|-91.907843733288|-91.907843733288|87.577551463158||87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.215059707464|85.838124219909|85.243471084187|84.5524912888|84.5524912888|83.913261679243|83.913261679243|83.881124579719|83.175694876039|81.098829301556|80.887389285348|80.887389285348|80.887389285348|80.887389285348|80.887389285348|80.887389285348|79.03283054125|-86.707128645318|-86.707128645318|-86.707128645318|-86.993917590475|-86.993917590475|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589||82.182540035913|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-88.909650328975|-88.909650328975|-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512||-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512|-90.248978002442|-90.248978002442|-90.248978002442|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|82.554936635572|81.154096855144|79.499826922924|78.80453164369|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733||78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733||78.123552225733|78.078949291071|77.696608577128|76.904562457795||76.097569024558|76.06840492474|76.06840492474|76.06840492474|76.06840492474|76.06840492474|76.06840492474|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.058387522642|70.10709906148|69.632743159036|69.632743159036|68.386348838926|68.386348838926|68.386348838926||68.386348838926|68.386348838926|68.386348838926|68.386348838926|67.609502768959|67.609502768959|65.883616527413|64.564947092844|64.564947092844|64.564947092844|64.564947092844|64.564947092844|64.564947092844|64.564947092844|61.588831544268|-66.157562952343|-66.157562952343|-66.157562952343|-66.157562952343|-66.157562952343|-66.157562952343|60.0217351751|60.0217351751|60.0217351751|60.0217351751|60.0217351751|60.0217351751|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.458679222438|-65.458679222438|-65.458679222438|-65.458679222438|-65.919088601375|-66.186488521655|-66.189986746135|-66.771652160554|-68.207744930546|-68.207744930546|-68.207744930546|-68.540826106911|-69.028490626819|-69.028490626819|-69.950533316578|-69.950533316578|-69.950533316578|-69.950533316578|64.331182567554|64.331182567554||64.331182567554|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-70.485726472779|-71.378581917997|-71.764086187288|-71.764086187288|-71.764086187288|-73.069333434552|67.643943747664|67.643943747664|67.643943747664|67.643943747664|67.643943747664|67.643943747664|67.06523589046|67.06523589046|66.735754189766|66.735754189766|66.735754189766|66.189195617345
00918|39240|/equities/ingredion-inc|R1000VALUE||-116.62565587539|-116.62565587539|-116.62565587539|-116.62565587539|-116.71682863494|-116.71682863494||-117.30311921521|-117.30311921521|-118.48188182507|-118.48188182507|-118.48188182507|-118.48188182507|-118.48188182507|-118.48188182507|-118.48188182507|-118.48188182507||-118.48188182507|-118.48188182507|-118.48188182507|-119.12486957614|-119.16706650425|-119.16706650425|-120.05562456635|-120.20369509223|-120.20369509223|-120.20369509223|-120.69466292596|-120.75577222573|-120.75577222573|-120.75577222573|-120.75577222573|116.13527395139||116.13527395139|116.13527395139|116.13527395139|116.13527395139|116.13527395139|116.13527395139|116.13527395139|116.13527395139|116.13527395139|116.13527395139|113.97641438257|113.28907170573|112.20953036285|112.20953036285|110.73336761237|110.41470849957|110.41470849957|110.25803970954|110.25803970954|110.21989382111|110.21989382111|110.21989382111|109.88043444248|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-115.4921900623|-117.12608196914|-117.12608196914|-117.51119711863|-118.41396144216|113.405042645|113.405042645|113.405042645|113.405042645|113.405042645||113.405042645|113.405042645|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.99767173975|112.37377815755|112.37377815755|112.37377815755|112.37377815755|112.35209910639|112.15662455303|112.11902867139|110.26891857585|109.94463132709|109.73069820238|109.59993425821|109.50154220291|109.50154220291|109.03915226932||108.45800371165|107.42667738591|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.58193525465|105.33997258031||105.33997258031|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763||104.38111271011|104.38111271011|104.27112697215|104.27112697215||104.08057274615|104.08057274615|104.08057274615|104.08057274615|104.08057274615|104.08057274615|104.08057274615|102.99482287075|102.05567855189|102.05567855189|101.45861231631|101.45861231631|101.03845836659|100.72309795451|100.72309795451|99.743155900904|99.743155900904|99.743155900904|99.743155900904|99.743155900904|99.743155900904||99.131834498454|98.479395277256|98.479395277256|98.479395277256|98.479395277256|98.479395277256|97.170165149099|96.435182244388|95.740201798641|94.894111465043|94.835406222417|93.228779384906|90.772258517273|90.495284342245|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-96.054108253153|-96.792137193314|-96.792137193314|-96.792137193314|-96.792137193314|-96.792137193314|-97.656244118602|-99.166467544975|-99.166467544975|-99.166467544975|-99.166467544975|-100.50564202254|-100.50564202254|-101.07460285762|-102.00483869556|-102.45853939767|-102.45853939767|-102.51213010942|-103.12736695779|-103.48874784589|-103.69355521354|-103.69355521354|-103.69355521354|-103.69355521354|-103.69355521354|-103.69355521354|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112||-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-104.68047176681|-104.73358023257|-105.93175488149|-107.51555782595|-108.27284321562|-108.77149459803|107.76146186635|107.76146186635|107.76146186635|107.76146186635|107.39495620512|107.16984176397|106.04832246303
00919|21040|/equities/primerica-inc|R1000VALUE||230.87158390972|226.25008601053|224.96530825339|224.96530825339|224.96530825339|224.96530825339||224.96530825339|224.95993327754|224.95993327754|224.41437085091|224.0366917507|224.0366917507|224.0366917507|224.0366917507|224.0366917507|224.0366917507||217.77521397187|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216|217.65831125216||217.65831125216|217.65831125216|217.65831125216|216.327285533|214.45975892285|212.60528582709|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-231.96081596496|-231.96081596496|-238.93618664346|-243.37527343523|-250.20156639694|-256.19118424123|-258.31815328093|243.33510886379|243.33510886379|243.33510886379|243.33510886379|243.33510886379|243.33510886379||243.33510886379|243.33510886379|240.42789958525|239.49819917444|239.49819917444|239.49819917444|238.22216595283|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|235.53542364449|231.01657992834|229.57480845445||229.43616395519|227.35491776472|227.35491776472|227.35491776472|227.35491776472|227.35491776472|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|221.8321801904|219.61553160851|219.61553160851|219.61553160851|219.61553160851|219.61553160851|219.61553160851|215.60964083346|212.366828438|210.59118683731|208.88799829389||207.52610365446|204.12177919343|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077||-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077||-213.88364482077|-213.88364482077|-214.83089780976|203.19213423483|203.19213423483|203.19213423483|203.19213423483|203.19213423483|203.19213423483|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|200.46037816749||198.44848113309|196.64775695018|196.57827413715|196.57827413715|196.57827413715|196.57827413715|196.57827413715|194.32251864712|191.20897437113|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-206.75289338264|-206.75289338264|-209.04737139525|-209.04737139525|-209.0660655977|-209.0660655977|-213.2462346712|200.69411618952|200.69411618952|200.69411618952|198.51512821785|193.76624625117|192.92139035231|189.89376471845|189.74807509678|183.99624548242|-199.47084442436|-199.47084442436|-199.47084442436|-199.47084442436|-202.49705353114|-205.800613407|-206.7840010135|-206.7840010135|-208.18806017424|-209.13459517074|-209.13459517074|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671||-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-210.56018924684|-210.56018924684|-211.76159286464|-211.76159286464|-211.93177032431|-214.08696916324|-214.6219094354|-217.66323694455|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|204.05138143367|203.14675536494|202.90075869406|202.57910958485
00920|29665|/equities/post-holdings|R1000VALUE||102.97809863282|100.94289054024|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688||-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688|-105.84560042688||-105.84560042688|-105.84560042688|-105.84560042688|-106.16816617459|-107.66018529965|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879||102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|102.30942927879|101.97047309392|101.6652467462|101.50083390569|101.01148055765|100.60080744131|100.3586780374|-104.15178379704|-104.15178379704|-104.15178379704|-104.15178379704|-104.15178379704|-104.15178379704|-105.28919987866|-105.46577713433|-105.95308804449|-106.22868814508|-106.22868814508|-107.41965452874|102.84667791369|102.84667791369|102.84667791369||102.84667791369|102.51714466945|102.07210486615|101.59622640835|101.58608871287|101.48208462537|101.48208462537|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902|100.98555864902||99.643156105739|99.643156105739|99.526316338143|99.526316338143|99.526316338143|99.526316338143|99.187593969329|98.280107428215|97.967897549362|95.878770765431|94.353635082386|89.996514800674|89.996514800674|89.996514800674|89.293571793908|89.159804383774|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348||88.771340793348|88.379737057775|88.379737057775|88.359150743583|87.146836227951|86.653707445526|86.376458130824|86.376458130824|85.065140954235||85.065140954235|85.065140954235|85.065140954235|85.065140954235||85.065140954235|85.065140954235|85.065140954235|85.065140954235|85.065140954235|85.065140954235|85.065140954235|84.454040994886|83.403712050389|83.345433729599|83.345433729599|83.345433729599|83.136591083153|83.044543511718|82.660713464364|82.660713464364|82.660713464364|82.660713464364|82.660713464364|82.660713464364|82.660713464364||82.176708203586|82.176708203586|82.176708203586|82.176708203586|82.176708203586|82.176708203586|81.883983592227|80.426923517866|80.012137259028|79.96182127902|79.866468969419|79.724780666772|79.724780666772|79.644195145968|-83.756170567902|-83.756170567902|-84.309639728767|-84.498760634774|-84.794734988074|-84.98072143949|-84.98072143949|-84.98072143949|-85.406362495565|-85.910956022633|-86.188348846183|-86.188348846183|-86.188348846183|-86.188348846183|-86.188348846183|-86.188348846183|-86.93903696159|-86.93903696159|-86.93903696159|-87.068372112949|-88.676039111902|-88.676039111902|-88.676039111902|-88.767264035332|-89.163443875151|-89.163443875151|-89.469379557324|-90.321530383111|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|-90.412548180003|86.050152031558|86.050152031558||86.050152031558|86.050152031558|86.050152031558|85.491658728332|85.491658728332|85.491658728332|85.094459208753|85.094459208753|85.094459208753|85.094459208753|85.094459208753|85.094459208753|85.094459208753|85.016619003378|84.393442355935|84.393442355935|84.393442355935|84.393442355935|84.393442355935|84.393442355935|-88.258621456767|-88.258621456767|-88.258621456767|-88.405795732677|-88.405795732677|-88.405795732677
00921|989528|/equities/valvoline-inc|R1000VALUE||42.905270954517|42.562802628839|41.847557204922|41.3267306685|41.055812557489|40.644672022565||40.644672022565|40.644672022565|40.644672022565|40.644672022565|39.991856904277|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505||-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-43.167564779741||-43.167564779741|-43.735628770703|-44.10569855782|-44.422392920351|-44.71997142246|-44.737146885092|-44.737146885092|-44.737146885092|-44.737146885092|-44.737146885092|41.862614809479|41.862614809479|41.862614809479|41.862614809479|41.671794241232|40.823103500254|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.628526263484|-43.808211215054|-43.808211215054|-44.354126064551|-44.644581998467|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845||42.286229827595|42.286229827595|42.286229827595|42.286229827595|42.286229827595|42.286229827595|42.181248238292|42.181248238292|41.713261164778|41.713261164778|41.713261164778|41.713261164778|41.426401497649|41.305999519347|41.283119594407|41.283119594407|41.283119594407|41.283119594407|41.099504271428|40.228847917892|40.089166253781|39.765741341617|39.561378471615|38.879864154659|38.418183682586|38.132981377867|37.949423134357|37.256024162008||36.753914506385|36.508793785781|36.222542315962|36.222542315962|36.222542315962|36.222542315962|35.591158900263|34.844945462991|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937||-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.933891652336|36.212853980649||36.212853980649|36.212853980649|36.212853980649|36.052892023312||35.889325996226|35.507305882579|35.470895102958|35.259328527959|34.73086716279|34.73086716279|34.597351038286|33.374836775803|33.329261617686|33.1612472406|33.1612472406|33.1612472406|33.1612472406|33.1612472406|33.1612472406|32.705926990849|32.705926990849|32.705926990849|32.705926990849|32.705926990849|32.579849079263||32.579849079263|32.579849079263|32.579849079263|32.579849079263|32.264831572784|31.783006277363|31.026675319982|29.989639388535|29.196542116242|29.058512960677|-31.389860298893|-31.389860298893|-31.389860298893|-31.389860298893|-31.389860298893|-31.389860298893|-31.544289115028|-31.769424199484|-31.769424199484|-31.769424199484|-31.769424199484|-32.28936062855|-32.49040127907|-32.90294584868|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.074669393441|-33.181298609731|-33.727554184592|-33.889141055287|-33.889141055287|-34.062935798633|-34.109300448555|-34.109300448555|-34.109300448555|-34.160320118464|-34.160320118464|-34.160320118464|-34.160320118464|-34.160320118464|-34.24563326151|-34.685425591809|-35.069917069919|-35.488844936696|-35.550432701992|-35.550432701992|-35.550432701992|-35.550432701992||-35.550432701992|-35.550432701992|-35.550432701992|-35.550432701992|-35.550432701992|-35.550432701992|-35.629425812747|-35.808806314497|-36.155063300694|-36.242596367294|-36.476665420989|-36.929069222852|-36.950961843501|-36.950961843501|-36.950961843501|-37.514458302403|-38.070710888485|-38.070710888485|-38.070710888485|-38.390493616128|-38.390493616128|-38.390493616128|-38.911937325822|-39.481806427032|37.758334377898|37.758334377898
00922|39177|/equities/douglas-emmett|R1000VALUE||13.616962577461|13.283480539983|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074||-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074||-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.130838566074|-14.628153991974||-14.675170845761|-14.806856785631|13.725045357117|13.725045357117|13.725045357117|13.725045357117|13.725045357117|13.725045357117|13.562273460371|13.11308119666|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259||-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259||-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.385700505876|-14.537445220575|-14.8027170601|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|12.70401841697|12.70401841697|12.70401841697|12.528076135416|12.327306865872|12.163118547003|11.870146361154|11.870146361154|11.061829345272|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247||-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.753091352943|-13.21426859803|11.448272433121|11.448272433121|11.448272433121|11.448272433121|-12.444889530445|-12.444889530445|-12.444889530445|-12.444889530445|-12.444889530445|-12.444889530445|-12.545154660835|-12.681703483487|-12.681703483487|-13.022725965606|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.354382628303|-13.354382628303|-13.454869502232|-13.976154736429|-13.976154736429|-13.976154736429|-14.006561097999|-14.042114123586|-14.042114123586|-14.042114123586|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434||-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.156734868044|-14.295261193375|-14.330569333329|-14.330569333329|-14.485077083656|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|12.900521471067
00923|1075387|/equities/nvent-electric|R1000VALUE||-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375||-82.669899764375|-82.669899764375|-83.39467203186|-83.39467203186|-83.39467203186|-84.004639541286|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671||-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|77.352618576755|77.352618576755|77.352618576755|77.352618576755|77.352618576755||76.851801317787|76.696442874531|76.696442874531|76.696442874531|76.696442874531|76.696442874531|76.696442874531|76.696442874531|75.70647849514|75.70647849514|75.70647849514|74.256645196829|72.245162533559|70.294623850493|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-77.335874458513|-78.314306361103|-78.421450834169|-78.774944760947|73.549618186153|73.549618186153|73.549618186153|73.549618186153|73.549618186153|73.549618186153|72.502907264671|72.203442560789|71.87422369493|71.292894822756|71.292894822756||71.292894822756|70.888773686797|70.630857634446|69.930622710013|69.803354728248|69.570837325549|67.978155262708|66.592392532295|66.569659118593|66.14131225767|66.14131225767|66.037010873051|65.712316252906|65.712316252906|65.712316252906|65.712316252906|65.202422346378|65.202422346378|65.202422346378|63.931582148103|62.707866544224|62.134834371351|62.134834371351|61.644819138605|61.179799263299|60.603942015238|59.060518991216|59.060518991216||59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|57.647244730773|57.049127591468|57.049127591468|55.801253015043|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.061403402026||-59.315985302274|-59.315985302274|-59.315985302274|-59.315985302274|-59.315985302274|-59.315985302274|-59.715539512971|-60.103376982321|56.260058647186||56.260058647186|56.146804098473|56.146804098473|56.097558185111||55.565620604103|55.362591360019|55.362591360019|55.362591360019|55.362591360019|55.362591360019|54.624823038232|53.984657855254|53.984657855254|52.989341518859|51.745101263766|51.308596987969|51.308596987969|51.308596987969|51.308596987969|51.308596987969|51.308596987969|51.308596987969|51.308596987969|51.308596987969|51.308596987969||51.130661853426|50.206293830467|49.741782351614|49.741782351614|49.741782351614|49.741782351614|49.305591552656|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.635629955643|-51.699590170509|-52.343814287812|-52.343814287812|-52.423715390795|-52.480273129801|-53.851969483009|-55.260345408774|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-55.7852548433|-56.278337884022|-56.934262196304|-57.424244304564|-57.424244304564|-57.424244304564|-57.424244304564|-58.403819773994|-58.403819773994|-58.78230002015|53.822685921419|53.822685921419|53.822685921419|53.822685921419|53.822685921419|53.822685921419|53.822685921419|53.707816985171|53.591463410104|53.181181262006|53.181181262006|53.181181262006||53.181181262006|52.342700240866|51.257998623071|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208|51.193656908208
00924|48391|/equities/springleaf-hldgs|R1000VALUE||-50.128377232592|-50.128377232592|-50.128377232592|-50.356529325954|-50.367325179949|-50.367325179949||-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949||-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-50.367325179949|-51.125604870081||-51.125604870081|-51.125604870081|-51.710117395454|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|47.460025207671|47.329472851392|47.265677422207|47.265677422207|46.428807967152|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-51.137506648778|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492||47.811026040492|47.769668035111|47.769668035111|47.769668035111|47.769668035111|47.769668035111|46.408519988149|45.946373769487|45.946373769487|45.946373769487|45.946373769487|45.946373769487|45.464969446091|45.220146605296|45.220146605296|45.109646740802|44.49551004039|44.49551004039|44.49551004039|44.49551004039|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227||-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-49.595573345563|45.814559046869|45.814559046869|45.814559046869|45.814559046869|45.814559046869|45.814559046869|45.374621568394|44.851911105792|-48.330860934512|-48.330860934512|-48.330860934512|-48.330860934512|-48.330860934512|-48.330860934512|-49.497624540612|46.662349143897||46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897||46.662349143897|46.662349143897|46.429275741483|46.059667092666||46.059667092666|45.869753505774|45.869753505774|45.869753505774|45.389171231662|44.757413454492|44.566016483792|42.355017662587|42.087823313862|42.087823313862|42.087823313862|41.353690697517|40.909656712045|40.482504357808|40.482504357808|39.872782908008|39.524759515706|38.867789622351|37.210319912217|36.320582705835|36.320582705835||36.320582705835|36.320582705835|36.320582705835|36.320582705835|36.320582705835|36.320582705835|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.878913892794|-38.953487922201|-38.953487922201|-38.953487922201|-39.708874968963|-39.748749075418|-39.753052934546|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-39.980945051736|-40.28160523157|-40.918725424129|-41.58205010332|-41.58205010332|-41.58205010332|-41.58205010332|-41.923043112372|-42.177367162279|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254|39.631197674254||39.631197674254|-42.112506910398|-42.112506910398|-42.112506910398|-42.112506910398|-42.112506910398|-42.112506910398|-42.112506910398|-42.498618068778|-42.725393036367|-42.725393036367|-43.240436902048|-43.921595854232|-44.943439159867|-46.193264919383|-46.983961058836|-47.574622208521|-47.968762759129|-47.968762759129|-48.125387002117|-48.125387002117|-48.630707424091|-48.692454092157|-48.807592469345|-48.807592469345|-48.807592469345
00925|16321|/equities/interactive-broke|R1000VALUE||120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865||120.3466939865|120.3466939865|117.46827675882|-126.61076061203|-126.61076061203|-126.61076061203|-126.61076061203|-126.61076061203|-126.61076061203|-127.39362051171||-127.88986314317|-128.16690060558|-128.16690060558|-129.2804454903|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.4874124377||119.78711974279|119.7634832493|119.7634832493|119.75164774961|118.56516667545|116.6340745416|115.49285861813|114.81817766653|114.03491917171|113.81846064984|113.81846064984|113.81846064984|113.81846064984|113.81846064984|113.48940382467|111.03877411931|111.03877411931|108.79433188279|108.79433188279|108.79433188279|108.75953223793|108.41768569514|107.5043826585|-115.3900916049|-115.3900916049|-115.3900916049|-115.3900916049|-115.3900916049|-115.3900916049|-117.44343640508|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|108.33845259799|106.84309277875||106.84309277875|105.53898838209|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|103.10871533938|101.4746830153|101.3568734248|100.83708075235|100.65286804515|99.993740678691|99.224431595166|98.278005671053|98.278005671053||98.278005671053|96.20905990021|94.975623654177|93.206804857045|91.858947128487|90.115501556609|89.237356226065|89.237356226065|89.237356226065|89.237356226065|87.382014849029|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|84.377642473848|82.969857462803|82.969857462803|82.969857462803|82.969857462803||82.969857462803|82.701312688222|82.701312688222|82.701312688222|82.701312688222|82.701312688222|82.227567093495|80.537850478096|78.593648938547||78.593648938547|78.593648938547|78.593648938547|78.593648938547||78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547|77.76423054736|76.651167774655|-81.52900985951|-81.52900985951|-81.52900985951|-81.52900985951|-81.52900985951|-81.52900985951|-81.52900985951|-84.004588246607|-84.004588246607|-84.004588246607||-84.004588246607|-84.004588246607|-84.004588246607|-84.004588246607|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.547876775872|-84.702084475768|-84.827873369072|-84.849304353765|-85.360374924052|-85.360374924052|-86.054306556238|-86.458674273506|-86.820195553054|-88.394331372832|-88.595456031798|-90.772533526635|-90.772533526635|-90.772533526635|-91.812416670272|-91.812416670272|-91.812416670272|-91.812416670272|-91.812416670272|-91.812416670272|-91.812416670272|-91.812416670272|-91.812416670272|-91.872225940123|-91.872225940123|-91.872225940123|-91.872225940123|-92.982053107569|-94.073952695341|-94.580050795193|89.553937377969|89.553937377969|89.553937377969|89.553937377969|89.553937377969|89.553937377969|89.553937377969|89.553937377969|88.353265804758|88.025505510831|88.025505510831|88.025505510831||88.025505510831|88.025505510831|88.025505510831|88.025505510831|88.025505510831|86.597785172489|86.589714882138|86.511107226626|86.511107226626|86.511107226626|86.456930853391|86.456930853391|86.456930853391|86.456930853391|86.456930853391|85.382702219778|84.785130355418|84.683956329004|84.683956329004|84.683956329004|84.683956329004|84.683956329004|83.499951035862|82.402672510549|82.114100064619|81.615389051727
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||40.025414372634|39.956847192127|38.429275726034|-41.634913468781|-41.634913468781|-41.634913468781||-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781||-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.945460452441|-42.655207675699|-43.122341838152|-43.93426759008|-44.68890928961|-44.935541430963|-44.935541430963|-44.935541430963|-44.935541430963|-49.200325109178||-49.37286091029|-50.362621945135|46.587270897374|46.587270897374|46.587270897374|46.587270897374|46.587270897374|46.587270897374|46.216413040675|45.663237169625|44.811928196353|44.65762177144|44.65762177144|44.65762177144|44.232911222892|43.7776812643|42.912414637824|42.912414637824|42.912414637824|42.912414637824|42.912414637824|42.443843572253|42.443843572253|41.974548676405|-45.237609264984|-45.237609264984|-45.237609264984|-45.237609264984|-45.237609264984|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125||42.409542168125|41.530046556774|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.616847418146|-45.616847418146|-45.616847418146|-46.008413551668||-46.008413551668|-46.008413551668|-46.008413551668|-46.008413551668|-46.246263195226|-46.246263195226|-46.246263195226|-46.246263195226|-46.843069581135|-46.947022892749|-47.338238055746|-48.362085880218|-50.232871971061|45.590977181405|45.5329830588|45.5329830588|45.5329830588|45.5329830588|45.5329830588|44.894879281641|-48.825067688079|-48.825067688079|-48.825067688079|-49.68512553755||46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173||46.766249978173|46.766249978173|46.766249978173|46.474167439263||46.258683331224|46.258683331224|46.258683331224|46.258683331224|46.258683331224|46.258683331224|46.258683331224|42.109925092826|41.609472077831|41.585953693018|41.585953693018|41.242725261916|41.242725261916|41.242725261916|40.842470682185|39.562466449783|39.272184393191|39.068538689375|38.348786426997|38.348786426997|38.348786426997||38.063266084975|38.063266084975|38.063266084975|37.921961994509|37.669768534006|37.669768534006|36.630300108924|36.193647617704|36.193647617704|36.193647617704|36.193647617704|36.193647617704|36.193647617704|36.193647617704|34.792438808317|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.512461736688|-38.549957358052|-39.253922237535|-39.253922237535|-39.253922237535|-39.253922237535|-39.253922237535|-39.253922237535|-39.253922237535|-39.628804698674|-40.78755920804|-40.870623359818|-41.19346805164|-41.437188419465|-41.608887921077|-41.608887921077|-41.608887921077|-41.608887921077|-41.608887921077|-42.139320437888|-42.399505017006|-42.399505017006||-42.399505017006|-42.399505017006|-42.399505017006|-42.399505017006|-42.399505017006|-42.399505017006|-42.399505017006|-42.399505017006|-42.880559680422|-43.275622842002|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132|39.980618121132
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||24.346967324403|24.165550746758|24.165550746758|24.165550746758|24.165550746758|24.165550746758||24.165550746758|24.165550746758|24.165550746758|24.165550746758|24.165550746758|24.165550746758|24.165550746758|24.155333455226|-25.592747189745|-25.592747189745||-25.592747189745|-25.592747189745|-25.592747189745|-25.592747189745|-25.592747189745|-25.592747189745|-25.592747189745|-25.592747189745|-25.599472490045|-25.599472490045|-25.805525213582|24.775806444743|24.775806444743|24.775806444743|24.775806444743|24.775806444743||24.775806444743|24.775806444743|24.775806444743|24.775806444743|24.602007885618|24.475367252352|24.475367252352|24.475367252352|24.475367252352|24.475367252352|24.475367252352|24.425407719085|24.271993395072|24.271993395072|24.026438232242|23.80770799405|23.743565048185|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.06592799564|-25.073708998075|-25.073708998075|-25.638566002703|24.097979487449|24.097979487449|24.097979487449|24.097979487449|24.097979487449|24.097979487449|24.097979487449|24.097979487449|23.951366359956|23.886518088719||23.429741214537|22.873880199617|22.271810324132|21.972566797932|21.928963134244|21.808014708046|21.61784677274|21.61784677274|21.61784677274|21.61784677274|21.61784677274|21.613719301831|21.613021459194|21.536969173851|21.375699348916|21.162620460181|20.944856867954|20.898173899303|20.819915024053|20.716017422423|20.676685529004|20.53215112184|20.350722837167|20.144136799393|20.100151685673|19.866557496343|19.832286297782|19.737261705381||19.736403073185|19.686280556645|19.368645796209|19.278698879295|19.278698879295|18.917444076597|18.836802914071|18.836802914071|18.836802914071|18.836802914071|18.836802914071|18.808948148541|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.77488542578|-19.812372377419|19.043811625214||19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214||19.043811625214|19.043811625214|19.043811625214|19.043811625214||19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|19.043811625214|18.565901246305|18.540668399535|18.540668399535|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815||-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.343172939815|-19.376303575876|-19.422425268362|-19.444489187941|-19.444489187941|-19.444489187941|-19.444489187941|-19.444489187941|-19.444489187941|-19.444489187941|-19.444489187941|-19.486098813729|-19.699226991283|-19.699226991283|-19.809140991223|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-19.827411583961|-20.293513116903|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.57992759677|-20.776693809455|-20.776693809455|-20.776693809455|-20.811882959941|-21.023480295185|-21.125232388499||-21.125232388499|-21.125232388499|-21.125232388499|-21.125232388499|-21.178063860061|-21.178063860061|-21.242983114411|-21.242983114411|-21.242983114411|-21.428870796815|-21.597078349475|-21.947309417067|-22.087565654448|-22.456739048087|-22.540544938073|-22.596716190958|-22.67693290787|-22.67693290787|-22.68159198846|-22.690657828534|-22.730731246962|21.089829555893|21.089829555893|21.089829555893|21.089829555893|21.089829555893
00928|20726|/equities/sonoco-products-comp|R1000VALUE||-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.685147688904|-52.711275972833||-53.578639681593|-53.687655430651|-54.555173005899|-55.264638572093|-55.684875758882|-56.056527756316|-57.026141112228|-57.932380827688|-58.930700258439|-59.740500931414||-60.177905963979|-60.177905963979|-60.177905963979|-60.969895600304|-61.505301042439|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657||58.459203272657|58.459203272657|58.459203272657|58.389116637791|57.890190514022|57.605880031443|57.605880031443|57.605880031443|57.381534215981|56.609483106461|55.899980076514|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253||55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258||55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.984403120837||54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.336281126695|53.962256027545|53.837999786964|53.837999786964||53.653364940474|53.653364940474|53.551328195586|53.551328195586||53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.152782437606|53.152782437606|53.152782437606|53.152782437606|53.152782437606|53.152782437606||52.943368485022|52.558539664697|52.558539664697|52.558539664697|52.486497275563|52.486497275563|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.187957730631|51.526064094283|51.245905329097|-53.086075022681|-53.086075022681|-53.086075022681|-53.086075022681|-53.086075022681|-53.086075022681|-53.347306784505|-54.517562186845|-55.378960172476|-55.560824914763|-55.560824914763|-55.560824914763|-55.560824914763|-55.827994746462|-55.827994746462|-55.827994746462|-55.827994746462|-55.827994746462|-55.964820573054|-55.964820573054|-55.964820573054|-56.133453202579|-56.133453202579|-56.133453202579|-56.133453202579|-56.438582553172|-56.81097999072|-57.096924415959|-57.211581141565|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.530626600274|-57.530626600274|-57.981251099914|-58.259894427558|-58.290009467515||-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.480011163721|-58.660713791564|-58.660713791564|-58.871880663451|-59.435147114393|-59.768496005399|-59.861353588525|-59.861353588525|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868
00929|39133|/equities/colfax|R1000VALUE||-46.387120673027|-46.387120673027|-46.387120673027|-46.787355472607|-47.289411276411|-47.289411276411||-47.418286945877|-47.418286945877|-47.639642471219|-47.639642471219|-47.814523152561|-47.814523152561|-47.814523152561|-47.841939093115|-47.841939093115|-47.841939093115||-48.324394239813|-48.324394239813|-48.324394239813|-48.700159935851|-48.882389874983|-48.882389874983|-49.590431261645|-51.299925116021|-51.610190236664|-51.610190236664|-51.785001794604|-53.003434866822|-53.003434866822|-53.003434866822|-53.003434866822|-53.719414307184||-53.88546029893|-54.4332883818|-54.523099897421|-54.912332320783|-55.380009206812|-55.380009206812|-55.380009206812|-55.380009206812|-55.380009206812|-55.380009206812|-55.380009206812|-55.380009206812|-56.349406780094|-56.349406780094|-56.349406780094|-56.983787074453|-57.283373001291|-59.165295021073|-59.165295021073|-59.165295021073|-59.165295021073|-59.508106435157|-59.858730118382|-59.872675105034|-59.872675105034|-59.872675105034|-60.201861456697|-60.874396946775|-60.874396946775|-62.514331873641|-63.220924651607|58.809440469737|58.809440469737|58.809440469737|58.809440469737|58.809440469737|58.809440469737|58.809440469737|58.809440469737|58.809440469737||58.809440469737|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.632358516146|58.247261950988|58.247261950988|58.247261950988|58.247261950988|58.247261950988|58.247261950988|58.247261950988|58.247261950988|58.247261950988|58.247261950988|57.088065643045|57.088065643045||57.088065643045|57.088065643045|57.088065643045|57.088065643045|57.088065643045|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|54.730807479226|54.698361406146|54.698361406146|54.698361406146||54.698361406146|54.347135342291|54.310705384867|53.536427615181|53.536427615181|53.527727438459|53.527727438459|53.527727438459|53.527727438459||53.527727438459|53.527727438459|53.527727438459|53.527727438459||53.252749895001|51.880757939975|51.642152826168|51.005726328799|49.959414318399|49.959414318399|49.84018201651|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545||47.43661519258|47.267995463051|47.267995463051|47.267995463051|46.939717198123|46.503021346981|45.749467756411|44.361630230105|44.274314325909|44.274314325909|44.274314325909|43.825350463236|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-49.614612196681|-49.683567328741|-49.683567328741|-49.683567328741|-49.683567328741|-51.927990357556|-51.927990357556|-51.927990357556|-51.927990357556|-52.82243779623|-52.82243779623|-52.82243779623|-52.82243779623|-53.598939365314|-53.598939365314|-53.598939365314|-54.428266783739|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.681702758128|-56.493886935577|-56.493886935577|-56.493886935577|-56.493886935577|-57.037650624762|-57.221479973055|-57.221479973055|-57.221479973055|-57.221479973055|-57.656089977927|-58.080606465546|-58.788540739713||-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.987852809874|-58.987852809874|-58.987852809874|-58.987852809874|-59.307057855358|-60.027287268893|-60.293096304223|-60.458786493815|-60.458786493815|-61.086151024012|-61.992391476265|-62.645991309077|-64.093879257739|-64.470422253675|-65.981655253795|61.892222500406|61.892222500406|61.892222500406|61.892222500406
00930|20572|/equities/cousins-properties-inc|R1000VALUE||23.076498926211|22.52972183021|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646||-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646||-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-24.339279459543||22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.510799521624|22.256166054606|22.248271456034|22.248271456034|22.248271456034|22.248271456034|21.964190790687|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-24.166909030151|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051||22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|21.93168245283|21.93168245283|21.66020198362|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189||21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|-23.661537221143|-23.661537221143|-23.661537221143|-23.765597611743|-23.806497871961|-24.223886291281|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833||22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833||22.728664262964|22.721849397237|22.649544188903|22.649544188903||22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|21.003659192639|20.560126454651|20.541830017633|20.185088637213|20.016590828195|20.016590828195|19.931902878685|19.931902878685|19.08211357638|18.999709441887|18.999709441887|18.474809141348|18.474809141348|18.474809141348||18.474809141348|18.474809141348|18.474809141348|18.474809141348|18.474809141348|18.474809141348|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|-19.551095355611|-19.551095355611|-19.551095355611|-19.551095355611|-19.551095355611|-19.561783147276|-19.561783147276|-19.920870701937|-19.980411759645|-20.313789729311|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.823164689177|-20.919350027634|-21.178134785309|-21.922293621317|-21.96746085163|-21.96746085163|-22.014678562968|-22.103810404505|-22.363122514846|-22.720691738263|-23.430213356168|-23.978353407465|-23.978353407465|-23.978353407465|-23.978353407465|-23.978353407465|-23.978353407465|22.237323669926|22.237323669926|22.237323669926|22.237323669926|22.237323669926|22.237323669926||22.237323669926|22.005914480969|21.82740548748|21.437256003952|-23.500417760749|-23.500417760749|-23.500417760749|-23.500417760749|-23.500417760749|-23.500417760749|-23.568519861322|-23.887244629442|-23.995828336675|-24.393697308389|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.58531610461
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.67483301394|59.623703535319|59.358803965264|59.358803965264|59.358803965264|59.340546434872|59.340546434872|59.340546434872|59.305608557057|59.271229848146|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.226605360322||59.036228754579|58.999354754038|58.999354754038|58.980947293779|58.91938780628|58.805682699794|58.706201280615|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.539308348335|58.539308348335|58.441734092144|58.308590324618|58.179545517208|58.142272017004|58.012524946533|57.918083782552|57.835649511944|57.81345784533
00932|20632|/equities/evercore-partners-inc|R1000VALUE||214.13687480725|210.8493029678|205.1711751183|202.31852946901|201.37113948027|198.36949971477||198.36949971477|197.67666428133|194.96656833803|190.53573090213|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465||-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-206.4869869524|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752||193.88025307752|193.88025307752|193.88025307752|193.88025307752|192.95994848783|190.7788524051|189.37678733352|187.43504392309|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-199.14792139037|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377||185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|183.2747396951|182.27303891768|180.81781901904|178.42146025309|176.8994050623|175.69377831629|172.93104635986|172.93104635986|172.93104635986|172.93104635986|172.66489804928|172.66489804928|172.66489804928||172.66489804928|171.40321873233|169.07190353126|167.72013506146|167.72013506146|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|165.58944989631|164.39311450731|164.39311450731|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483||-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.99931692451|164.10034451866||164.10034451866|164.10034451866|163.62149435044|161.03721031613||159.99856678056|157.50110583894|157.50110583894|156.00789680075|155.19710497935|154.03722281612|154.03722281612|148.07942003848|146.09629604156|145.11255743034|143.92213563969|143.92213563969|143.92213563969|142.53348679068|142.41997765967|139.91933179134|139.91933179134|139.59036557138|138.10255513654|137.17194711352|135.81160017279||135.72085665138|135.72085665138|135.72085665138|135.72085665138|135.72085665138|135.72085665138|135.15705636774|129.21515089368|129.21515089368|129.21515089368|129.21515089368|128.7965575997|128.55339726518|128.42377714659|-137.9554958003|-137.9554958003|-137.9554958003|-137.9554958003|-137.9554958003|-139.08283088154|-139.08283088154|-140.42834552514|-140.42834552514|-140.42834552514|-140.81416816896|-140.81416816896|-140.81416816896|-140.81416816896|-140.81416816896|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.87304489807|-145.77050900675|-146.12903475373|-146.12903475373|-146.12903475373|-146.12903475373|136.08224302769|136.08224302769|136.08224302769|136.08224302769|136.08224302769|135.39999693235|134.64777881128|134.13974986057|133.79239857321|133.79239857321|133.79239857321|133.79239857321|133.79239857321|133.79239857321|133.79239857321||133.79239857321|131.99203722718|131.99203722718|129.76171454062|-140.04719824958|-140.04719824958|-140.04719824958|-140.04719824958|-140.04719824958|-140.58348402771|-140.58348402771|-141.41522656318|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||9.5088824175258|9.4126465477833|8.9684961811579|8.8520369322648|8.8520369322648|8.8520369322648||8.8520369322648|8.5639301705747|-10.329548771957|-10.329548771957|-10.329548771957|-10.329548771957|-10.399775911017|-10.56363966801|-10.613223094026|-10.613223094026||-10.613223094026|-10.613223094026|-10.613223094026|-10.613223094026|-10.613223094026|-10.613223094026|-10.613223094026|-10.830803944314|-10.899140854485|-10.899140854485|-11.116823218275|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287||9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.6615922901287|9.1838413342212|9.1838413342212|9.1838413342212|9.1838413342212|9.1838413342212|8.8142684415948|8.5286310465217|7.9622569913202|7.8737299568712|-9.8314113211566|-10.32712370289|-10.533630875677|-10.533630875677|-10.533630875677|-10.533630875677|-10.533630875677|-10.533630875677|-10.632367005978|-10.721194444656|-10.721194444656|-10.889190204055|-10.889190204055|-11.119100684492|-11.361222552556|-11.871499604183|-11.871499604183|-11.871499604183|-12.120623625133|-12.120623625133|-12.120623625133|-12.620693247422||-12.978046950127|-12.978046950127|-13.286719013613|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-13.848775990365|-14.415862383178|-15.299291678856|-17.383122841914|-17.383122841914|-17.383122841914|-17.383122841914|-18.15624721006|-18.406107928527|-18.701230819769|-19.522479171827||-19.739373537529|-19.739373537529|-19.739373537529|-19.739373537529|-19.739373537529|-19.739373537529|-19.739373537529|-19.739373537529|-21.455970442547|-23.588300771463|-24.339222028243|-24.788581188506|-25.516201240029|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-31.924129264003|-32.358754335118||-33.182504850706|-33.424508660747|-33.424508660747|-33.424508660747|-33.424508660747|-33.424508660747|-33.424508660747|-33.448623883763|-33.448623883763||-33.448623883763|-33.448623883763|-33.448623883763|-33.448623883763||-33.448623883763|-33.621803747326|-34.557560058335|30.483853675877|30.483853675877|30.483853675877|30.483853675877|27.590114542682|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.781675994646|-29.845751643458|-29.928612470935||-30.039847321323|-30.21858250986|-30.21858250986|-30.21858250986|-30.21858250986|-30.21858250986|-30.21858250986|-30.242036791758|-30.418930340825|-30.965478156472|-31.507752973134|-31.588594832248|-31.588594832248|-31.588594832248|-31.588594832248|-31.588594832248|-31.875488027901|-31.875488027901|-32.181541479264|-32.800213642291|-33.163015069091|-33.174308139998|-33.174308139998|-33.685343246679|-34.602028234775|-34.602028234775|-34.685776131604|-34.685776131604|-34.728083709052|-35.156592796435|-35.208084080361|-35.208084080361|-35.208084080361|-35.208084080361|-35.208084080361|-35.208084080361|-35.385093659982|-35.796151551478|-35.796151551478|-35.796151551478|-35.796151551478|-35.796151551478|-35.796151551478|-35.896834913087|-36.259540521649|-36.99837744186|-37.034975713598|-37.306247810641|-37.633886659719|-37.97272531462|-37.97272531462|-37.97272531462|-37.97272531462|-37.97272531462|-37.97272531462|-38.220982869818|-38.220982869818||-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.220982869818|-38.93775954109|-39.056675326621|-39.754640565752|-40.743488508727|-41.475543982746|38.352420003765|38.352420003765|38.352420003765|38.352420003765|38.352420003765|38.352420003765|38.352420003765|38.352420003765|38.352420003765|38.17129957185
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-45.34582105677|-45.34582105677|-45.758689096688|42.769743583411|42.769743583411||42.769743583411|42.769743583411|42.769743583411|42.690825830797|42.139249999103|41.901929500447|41.901929500447|41.901929500447|41.901929500447||41.901929500447|41.901929500447|41.901929500447|41.901929500447||41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|40.28809924151|40.28809924151|40.28809924151|40.28809924151|40.28809924151|40.28809924151|40.121777163893|39.935864142743|39.425909550286|39.24822042358|39.24822042358|39.24822042358|39.059691300791|38.653545025103||38.612550553472|38.30116548449|38.186131817693|38.186131817693|37.856258982414|37.549174434602|37.197972119583|36.506300801151|36.506300801151|36.506300801151|36.506300801151|36.214163549796|36.214163549796|36.214163549796|34.885182230622|33.734089790616|32.882879401615|32.627365484691|-34.777927620701|-34.800405917703|-34.800405917703|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-35.024360665572|-35.024360665572|-35.038733386212|-35.253065278247|-35.253065278247|-35.253065278247|-35.989517187758|-36.211837529787|-36.553642219579|-37.095990863416|-37.590860913167|-38.008717022278|-38.008717022278|-38.113574409858|-38.208417469016|-38.284898635476|-38.284898635476|-38.358219222591|-38.662743758676|-39.112490547496|-39.421658503565|-39.46878664974|-39.583063810324||-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.928405886728|-40.24933956049|-40.671766364818|-40.916685833142|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.962700406555|40.189905806158|40.189905806158|40.189905806158
00935|39293|/equities/manpower-inc|R1000VALUE||-71.612070471564|-71.612070471564|-71.612070471564|-72.784789163606|-72.784789163606|-72.784789163606||-73.302025926869|-73.302025926869|-73.500028332914|-73.711700979035|-73.88855337121|-74.383611821768|-74.383611821768|-74.383611821768|-74.383611821768|-74.383611821768||-74.383611821768|-74.383611821768|-74.383611821768|-74.383611821768|-74.383611821768|-74.383611821768|-74.383611821768|-74.94845978379|-75.668564866646|-76.09673846945|-76.528206926485|-76.528206926485|-76.528206926485|-76.528206926485|-76.915232664898|-78.194641889518||-78.194641889518|-78.194641889518|-78.194641889518|-78.80449338907|74.580003261191|74.580003261191|74.580003261191|74.580003261191|74.580003261191|73.280000368338|72.957651205212|72.957651205212|72.957651205212|72.957651205212|72.103057087958|71.401181307403|71.401181307403|71.401181307403|71.401181307403|71.401181307403|71.252659664074|71.252659664074|71.252659664074|71.252659664074|70.631006092407|69.451489159327|-74.336339907316|-74.336339907316|-74.336339907316|-75.829819101391|-76.247579780219|-77.577587356167|-77.578171735805|73.062278509411|73.062278509411|73.062278509411|73.062278509411|73.062278509411|73.062278509411|73.062278509411||73.062278509411|71.716977172729|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388||-75.981795900388|-75.981795900388|-75.981795900388|-77.056994139401|-77.585209842631|-77.585209842631|-77.694480679774|-78.657848965618|-78.819192435384|-78.819192435384|-79.676413085284|-79.676413085284|-79.777500054901|-79.777500054901|-79.777500054901|-79.777500054901|-79.777500054901|-79.821388136088|-79.822680461798|-79.822680461798|-79.822680461798|-79.947631727514|-79.947631727514|76.220224611837||76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837||76.220224611837|76.220224611837|75.972746364363|75.425586620093||75.425586620093|74.829283662948|74.829283662948|74.829283662948|74.804361821586|74.804361821586|73.789290217751|72.486193050401|72.486193050401|72.486193050401|72.014934077811|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705||71.301952964212|71.25355851004|71.220618108351|70.818745140057|70.495609029111|70.495609029111|69.775674749278|69.253020776229|69.253020776229|69.087500069316|69.087500069316|69.087500069316|69.087500069316|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.541014286105|-73.541014286105|-73.541014286105|-73.541014286105|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-76.247653219621|-76.28233014856|-76.28233014856|-76.28233014856|-76.609532057292|-77.229484861699|-77.840580785235|-77.840580785235|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-78.738186239776|-79.315761539204|-80.901957164057|-81.338079460672||-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.514837278976|-81.514837278976|-81.514837278976|-81.514837278976|-81.514837278976|-81.514837278976|-81.942545588429|-82.387363733644|-83.700677992894|-83.96714118012|-84.234602854078|-84.418965733598|-84.418965733598|-84.418965733598|-84.418965733598|-85.267457975889|-86.625605473199|-86.625605473199
00936|20812|/equities/dolby-laboratories|R1000VALUE||-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362||-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362|-81.381610590362||-81.381610590362|-81.381610590362|-81.381610590362|-82.140107585482|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-82.263852447279|-83.389831695301||79.317812030384|79.317812030384|79.317812030384|79.317812030384|79.317812030384|79.317812030384|78.98741793641|78.98741793641|78.051194591391|78.051194591391|78.005217043413|77.546351609245|77.267616256095|77.115124578848|76.980281912709|76.980281912709|-81.679101818107|-81.679101818107|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-82.272479358825|-82.72081090732|-83.609788913679|-84.221991242249|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631||81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|80.74545561939|80.74545561939|80.74545561939|80.74545561939|80.74545561939|80.74545561939|80.282175775695|79.276301856756|79.118670459059|78.955294614561|78.955294614561|78.955294614561|78.955294614561|78.135115218172|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938||-82.700473121142|-82.804560243315|-82.804560243315|-82.804560243315|-83.557465663163|-83.557465663163|-83.557465663163|-83.557465663163|-83.908852381406|-83.935388347505|-86.209321945903|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-87.661258716247||-87.661258716247|-87.661258716247|-87.661258716247|-87.900844594794|-87.907578340967|-87.907578340967|-88.235446152642|-88.507998132656|85.087576864999||85.087576864999|85.087576864999|85.087576864999|85.087576864999||85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|84.244529510915|83.436950608756|83.436950608756|82.622718727882|82.185802367325|-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829||-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829|84.88128624723|84.88128624723|83.934765294366|82.519738147847|82.309221197211|82.309221197211|82.309221197211|81.429135562141|80.736541378453|80.457265231294|78.388908118322|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-83.045912153793|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962||80.372011073962|80.285660359761|80.285660359761|79.884546804131|79.884546804131|79.884546804131|79.884546804131|79.884546804131|79.884546804131|79.884546804131|78.19227192104|-81.621396333346|-81.621396333346|-81.966130079568|-81.966130079568|-81.966130079568|-83.021809063289|-83.053674549895|-83.499363628844|-85.710953941852|-88.649936718974|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034
00937|16859|/equities/pacwest-bancorp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2433762679014|7.2433762679014|7.2433762679014|7.2433762679014|7.2433762679014||7.2433762679014|7.2433762679014|7.2365294705401|7.1278106118319|7.0998896729649|7.0998896729649|6.7876555535198|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.428698213268|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.6859268664892|-8.6859268664892|-8.6859268664892||-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.8154743776912|-8.9810825571081|-9.0006473047491|-9.1012747268938|-9.3457721318429|-9.5507687292303|-9.9180762725633|-10.223695962248|-10.29743964652|-10.474377287535|-10.620419808128|-10.837688679936|-11.035911919456|-11.035911919456|-11.122680109719|-11.439366360482|-11.843735934881|-11.843735934881
00938|8089|/equities/slm-corporation|R1000VALUE||20.611384992806|-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002||-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624||-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.970882913708||20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071||20.3935853071|20.07073896376|20.07073896376|20.07073896376|20.07073896376|19.976931550411|19.6591922593|19.6591922593|19.6591922593|19.6591922593|19.6591922593|19.6591922593|19.620725947844|19.620725947844|19.620725947844|19.620725947844|19.620725947844|19.620725947844|19.546362486401|19.322068734211|19.297298373163|18.911093386745|18.911093386745|18.911093386745|18.911093386745|18.911093386745|18.911093386745|18.911093386745||18.876492774857|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.668024252514|18.668024252514|18.540305030191|18.172559830706|18.129831322378|18.129831322378|18.08574336459|18.08574336459|18.08574336459|18.08574336459||18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459||18.08574336459|18.050083683471|18.050083683471|17.708981035528||17.646090505717|17.466210681197|17.354956660003|17.105229308572|16.870810643795|16.844512347781|16.716402032203|16.056608705859|15.671142716254|15.583214807339|15.34329313683|14.811714484156|14.789683476489|14.507981290863|14.501923497568|14.01269291071|13.827499929407|13.827499929407|13.827499929407|13.827499929407|13.827499929407||13.827499929407|13.827499929407|13.827499929407|13.827499929407|13.827499929407|13.827499929407|13.769166804396|13.637685617962|13.58834405577|13.58834405577|13.58834405577|13.58834405577|13.38204914371|13.274777214172|12.77526824723|-13.866843467712|-13.866843467712|-13.866843467712|-13.866843467712|-13.866843467712|-13.866843467712|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.073160074875|-14.104344366574|-14.147882724894|-14.413590719851|-14.413590719851|-14.413590719851|-14.467322935166|-14.594040086611|-14.594040086611|-14.647266576405|-14.828629226282|-15.043111196651|-15.043111196651|-15.043111196651|-15.043111196651|-15.043111196651|-15.043111196651|-15.043111196651|-15.043111196651|-15.043111196651|-15.087345564249|-15.095240724107|-15.095240724107||-15.095240724107|-15.095240724107|-15.242691917167|-15.242691917167|-15.242691917167|-15.242691917167|-15.242691917167|-15.242691917167|-15.295212819561|-15.362708968569|-15.362899429985|-15.467388028777|-15.616264046206|-15.720015990484|-16.100018116885|-16.249742239773|-16.454157743255|-16.530730999619|-16.564423443113|-16.799596852768|-16.799596852768|-16.884829859721|-17.000194289935|-17.069793523602|-17.069793523602|-17.069793523602
00939|101886|/equities/platform-sp|R1000VALUE||26.661731889736|26.488236086116|25.878039616728|25.748042517709|25.748042517709|25.603188782615||25.603188782615|25.603188782615|25.603188782615|25.603188782615|25.603188782615|25.603188782615|25.603188782615|25.603188782615|25.603188782615|25.603188782615||25.467988735749|25.000433917336|25.000433917336|25.000433917336|24.718149815988|-24.63423039488|-24.63423039488|-24.63423039488|-24.63423039488|-24.63423039488|-24.63423039488|-24.885692544855|-24.885692544855|-24.885692544855|-24.885692544855|-24.885692544855||-24.885692544855|-24.885692544855|-24.885692544855|-24.885692544855|-24.885692544855|-24.885692544855|-24.885692544855|-24.91116396105|-24.91116396105|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.067687446774|-25.090239631051|-25.090239631051|-25.090239631051|-25.094433796532|-25.20909289533|-25.598713654215|-25.685793419607|24.193433547282|24.193433547282|24.193433547282|24.193433547282|24.193433547282|23.881360664217|23.881360664217|23.881360664217|23.881360664217|23.881360664217|23.881360664217||23.856067805653|23.651185942099|23.584650940813|23.565723042926|23.542469242371|23.469411668023|23.01466116427|23.01466116427|23.01466116427|23.01466116427|23.01466116427|23.01466116427|22.790118309023|22.790118309023|22.790118309023|22.775131751168|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499|22.41500151499||22.41500151499|22.1150024505|21.836817370567|21.836817370567|21.836817370567|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|-23.022479688232|-23.022479688232|-23.022479688232|-23.174699848565||-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.616749224627|22.335299514436||22.335299514436|22.335299514436|22.335299514436|22.305122824403||22.11624661628|21.726107080155|21.103175648245|21.048249783552|21.018056196677|20.985340748349|20.929822456085|20.120080642395|20.011013228819|20.011013228819|20.011013228819|20.011013228819|20.011013228819|20.011013228819|20.011013228819|19.963347230935|19.889595439139|19.889595439139|19.536217082544|19.520241380846|19.512490724099||19.341481789851|19.341481789851|19.269446700706|19.183273679563|19.006910891381|19.006910891381|18.642679632866|17.94158886667|17.893310866039|17.893310866039|17.893310866039|17.893310866039|17.893310866039|17.618123515095|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.547512117078|-19.600569052883|-19.748965470204|-19.920239572403|-20.080821492801|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.736216283749|-20.754442761643|-20.754442761643|-20.754442761643|-20.754442761643|-20.754442761643|-21.093269107853|19.556091060535|19.556091060535|19.556091060535|19.556091060535|19.556091060535||19.556091060535|19.307879066352|19.274587525134|18.905654153564|-20.211587436358|-20.211587436358|-20.211587436358|-20.211587436358|-20.211587436358|-20.437596753085|-20.516613168677|-20.674426682747|-20.787695178231|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.628226186542|19.48136234472
00940|15321|/equities/acadia-healthcare|R1000VALUE||-70.514744040981|-70.514744040981|-70.514744040981|65.041085069426|65.041085069426|65.041085069426||65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426||65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|63.793789352585|61.85109336024|-69.902407167352|-69.902407167352|-69.902407167352|-69.902407167352|-69.902407167352||-71.173738795295|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.42847028977|-75.551631146077|-76.48792180022|-78.073244613634|-78.182164238809|-79.199438146881|-80.718070294302|-80.718070294302|-80.835025490286|-80.835025490286|-80.835025490286|-81.159469698273|-81.371010695959|-81.371010695959|-82.092178098846||-82.092178098846|-82.092178098846|-82.092178098846|-82.092178098846|-82.092178098846|-82.981865927565|-83.964295119033|-84.593379888254|-84.915844960083|-84.915844960083|-84.915844960083|-85.584267769776|-86.282799573433|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|79.773586657311|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752||-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.178577026557|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.010023598685|78.629087016147|78.629087016147|78.629087016147||78.629087016147|77.378430204437|75.278536934374|74.219345150985|74.219345150985|74.219345150985|73.105898983688|73.105898983688|73.105898983688||73.105898983688|73.105898983688|72.715161570145|72.358276005403||71.436946319569|71.436946319569|71.436946319569|71.436946319569|71.436946319569|71.436946319569|71.436946319569|70.676052330852|-76.792177298176|-76.792177298176|-76.792177298176|-76.792177298176|-76.938422735057|-76.938422735057|-76.938422735057|-76.938422735057|-76.938422735057|-76.938422735057|-76.938422735057|-77.638460290353|-77.638460290353||-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-77.638460290353|-79.616625613548|72.832152131611|72.832152131611|72.832152131611|72.832152131611|72.832152131611|72.832152131611|72.832152131611|71.244394041227|69.557658859013|69.192958933246|-72.564996459841|-72.564996459841|-72.564996459841|-72.564996459841|-72.564996459841|-72.826411008906|-72.826411008906|-72.826411008906|-72.826411008906|-72.826411008906|-72.826411008906|-73.858235200325|-74.561370885018|-74.599601696663|-74.599601696663|-74.599601696663|-74.599601696663|-75.084259443731|-75.084259443731|-76.325953362533|-76.325953362533|-76.325953362533|-76.775225398881|-77.508307083827|-78.423035313003|-78.95109799318|-79.61511519148||-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-79.61511519148|-80.450684258166|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219|-80.653565611219
00941|7865|/equities/autonation-inc|R1000VALUE||159.54421418991|155.40022228919|-167.63940947097|-167.63940947097|-167.63940947097|-167.63940947097||-167.63940947097|-167.63940947097|-167.63940947097|-167.63940947097|-167.63940947097|-167.63940947097|-168.86040732641|-171.77026035807|-173.32110481815|161.39227451397||161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397||160.74489165859|160.74489165859|160.74489165859|160.74489165859|160.74489165859|159.73478732194|159.28759364649|159.28759364649|159.28759364649|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-166.09354433765|156.77000234683|156.77000234683|156.77000234683|156.77000234683|156.77000234683|156.77000234683|156.77000234683||156.77000234683|155.07305694244|153.99149456887|153.99149456887|153.99149456887|153.99149456887|150.60054250192|148.9028244596|148.82592016914|146.09935428543|143.37122908613|140.9108084681|138.59178737782|138.59178737782|138.59178737782|137.85680823591|137.85680823591|137.85680823591|137.85680823591|137.85680823591|-151.38107619987|-151.38107619987|-151.38107619987|-151.38107619987|-151.38107619987|-151.38107619987|-151.68258090268|-152.81675672808||141.88546102123|141.88546102123|141.88546102123|141.88546102123|141.88546102123|137.48106932725|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188||-150.84310222422|-150.84310222422|-152.16876092712|-152.16876092712|-152.16876092712|-152.16876092712|-153.36029673462|141.17097442167|141.17097442167||141.17097442167|141.13599139148|141.13599139148|141.13599139148||141.13599139148|141.13599139148|138.2160963581|137.67955001703|136.24755672736|135.56422386482|134.00663121888|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577||128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|128.52567922577|127.01797339105|124.71759086494|124.71759086494|124.71759086494|124.71759086494|124.71759086494|124.71759086494|124.71759086494|-139.51626300108|-139.51626300108|-139.51626300108|-139.51626300108|-139.51626300108|-139.51626300108|-139.51626300108|-142.93039384695|-145.07636839386|-146.98035819261|-149.41825874347|-150.16365049321|-150.16365049321|-150.16365049321|-150.16365049321|-150.54061463754|-150.54061463754|-150.54061463754|-150.54061463754|-151.3137354683|-152.91692975618|-156.25648004321|-157.94288086127|-162.90642022238|-163.34314704163|-163.34314704163|-163.34314704163|-163.34314704163|-164.3610943694|-164.3610943694|-164.3610943694|-164.3610943694|-164.3610943694|-164.3610943694|-164.3610943694|-164.3610943694|-164.3610943694|-164.99899598173|-165.63889059548|-165.84209669435|-166.00057913922|-166.00057913922|-166.00057913922||-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-166.00057913922|-167.29480242357|-168.15478043672|-168.6486356022|-168.6486356022|-168.6486356022|-168.6486356022|-168.6486356022|-168.6486356022|-168.6486356022
00942|1162794|/equities/albertsons-companies|R1000VALUE||-20.321642960845|-20.321642960845|-20.321642960845|-20.366547043388|-20.487730344369|-20.487730344369||-20.487730344369|-20.487730344369|-20.487730344369|-20.487730344369|-20.487730344369|-20.535075499|-20.535075499|-20.535075499|-20.535075499|-20.725394806797||-20.734992633552|-20.734992633552|-20.791041459383|-20.791041459383|-20.791041459383|-20.791041459383|-20.791041459383|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936||-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-21.032444998633|-21.107638035752|-21.107638035752|-21.107638035752|-21.107638035752|-21.107638035752|-21.107638035752|-21.218208271638|-21.321897990588|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858||20.544525777858|20.5233624374|20.300679727299|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.358588510708|-21.427319427283|-21.662021950386|-21.822801620322|-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253||-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253|-22.090291716585|-22.090291716585|-22.090291716585|-22.090291716585|-22.107824672074|-22.148693787622|-22.29523899767|-22.29523899767|-22.355266599889|-22.583628368638|-22.655142996336|-22.656825831228|-22.729806161251|-22.754784398969|-22.900870753324|-22.995050088908|-22.995050088908|-22.995050088908|-23.343666227157|22.046250400823||22.046250400823|22.046250400823|22.046250400823|22.046250400823|21.978762765445|21.978762765445|21.978762765445|21.978762765445|21.978762765445||21.978762765445|21.892452660264|21.892452660264|21.892452660264||21.892452660264|21.892452660264|21.892452660264|21.892452660264|21.892452660264|21.892452660264|21.723003006711|21.46330284224|21.46330284224|21.46330284224|21.420615451711|21.218460684769|21.088289717561|21.061901726995|21.061901726995|20.997945960665|20.763074436175|-21.74248895558|-21.74248895558|-21.74248895558|-21.74248895558||-21.74248895558|-21.74248895558|-21.74248895558|-21.74248895558|-21.894665111492|-21.894665111492|-21.894665111492|-21.894665111492|-22.047365016641|-22.047365016641|-22.387071948252|-22.443603315966|-22.443603315966|-22.443603315966|-22.443603315966|-22.443603315966|-22.443603315966|-22.479281521525|-22.586979125038|-22.602754829211|-22.654727668545|-22.772476111277|-22.981084199331|-23.227315950816|-23.288405895702|-23.354761183105|-23.354761183105|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.391365040695|-23.454850926836|-23.493721501517|-23.591914089176|-23.603237266511|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.904754409453|22.883338779499|22.837043596958|22.813381117423|22.355146215844|22.161828251335|21.749254248378||21.723977191945|21.723977191945|21.723977191945|21.492196939278|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488|21.398747131488
00943|21174|/equities/mastec-inc|R1000VALUE||-111.10400010064|-111.10400010064|-111.10400010064|-111.10400010064|-111.10400010064|-111.10400010064||-112.2416674397|-112.33073793756|-114.98037219286|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904||103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904|103.28190562904||103.28190562904|103.01531206435|102.59312297311|100.53735702796|100.32817552667|98.742629069597|98.742629069597|98.742629069597|98.488497438881|98.488497438881|97.69665939593|96.460185307039|96.460185307039|96.460185307039|94.675758010561|93.121398535497|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-93.170187628367|-93.303543792939|-93.651227098895|-93.651227098895|-97.251921236728|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838||86.023805326838|85.10756693352|84.421184227078|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|81.519291140448|80.077547101854|78.85958277134|78.85958277134|75.2067823029|67.529796346077|66.729672043465|66.56796751303|65.263453630322|65.263453630322|65.263453630322|65.263453630322|65.263453630322||65.263453630322|65.263453630322|63.785351529362|63.785351529362|63.785351529362|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-74.334069296949|-74.334069296949|-74.334069296949|68.919992133545||68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545||68.919992133545|68.209438823514|67.619375148142|66.33375031719||66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|60.833419069113|59.432408686547|58.191010550292|57.170847870279|56.80056274841|56.80056274841|55.346891573301|55.346891573301|52.344046675752|50.860050929465|49.978153455244|-58.49253839134|-58.49253839134|-58.49253839134||-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-66.012264608|-66.811405153908|-67.940450213395|-68.298055793574|-68.298055793574|-70.498948999832|-71.378599692507|-71.378599692507|-73.611700909554|-73.611700909554|-73.611700909554|-73.611700909554|-73.611700909554|-75.325237263903|-75.325237263903|-75.325237263903|-75.325237263903|-75.634632101745|-75.634632101745|-75.634632101745|-76.129032125175|-78.773927889599|-80.902972126817|-81.603753047845|-81.603753047845|-81.603753047845|-84.360001199401|-86.671946862182|-88.666326896837|-91.795082507851|-92.024817186729|-93.499244166895|-94.42193672556|-94.648436562739|-94.648436562739|-98.106601521397|-99.086498045286|-100.46555262071|-100.78867096881|-103.14577451489|-103.14577451489||-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.33582312025|-104.83160351429|-104.83160351429|-105.89567384359|-106.53935802907|-107.07463889026|-107.07463889026|-108.55348899523|-111.59110056206|-117.13293866365|112.68386561526|112.68386561526|111.10707205813|110.51888829616|110.51888829616
00944|7860|/equities/ashland-inc|R1000VALUE||-97.16804555116|-97.16804555116|-97.16804555116|-97.16804555116|-97.33524112247|-97.33524112247||-97.33524112247|-97.33524112247|-99.105271440331|-99.415303024521|-99.861445516205|-100.38065496402|-101.55722804317|95.573901828666|95.573901828666|95.573901828666||95.573901828666|95.573901828666|95.573901828666|95.573901828666|95.573901828666|95.573901828666|95.323777605581|95.290031673166|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882||95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|94.103147626034|93.645718177283|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357||93.465662994357|92.202957831458|92.151467467174|92.151467467174|92.151467467174|92.151467467174|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.045543407648|91.900606843239|91.900606843239|91.242106874791|91.242106874791|91.131230522094|89.553592232529|89.224544025862|89.028299805837|89.028299805837|89.028299805837|88.775057153919|88.324798602278|88.324798602278|88.324798602278||88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|87.284773952889|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-83.569375585637|-84.734642910518||-84.734642910518|-84.734642910518|-84.734642910518|-84.734642910518|-84.734642910518|-84.734642910518|-84.916271341683|-86.617245290943|82.716240922003||82.716240922003|82.716240922003|82.716240922003|82.716240922003||82.716240922003|82.716240922003|82.716240922003|82.716240922003|82.716240922003|82.716240922003|82.716240922003|79.468726555732|79.468726555732|79.468726555732|79.468726555732|78.377473425233|78.186640394356|77.747394559592|77.747394559592|76.298772597544|74.308026979285|74.308026979285|73.92398219383|73.92398219383|73.914978401266||73.277130918251|73.277130918251|72.042921309721|-77.827492090813|-77.827492090813|-77.827492090813|-77.827492090813|-77.827492090813|-77.827492090813|-79.601358677299|-79.601358677299|-79.601358677299|-79.601358677299|-79.601358677299|-79.601358677299|-79.790156129541|-79.790156129541|-79.790156129541|-79.790156129541|-79.790156129541|-79.790156129541|-80.836282045248|-80.836985780798|-81.332202913588|-81.374670666926|-81.762542321165|-81.762542321165|-81.762542321165|-81.762542321165|-82.8102771027|-82.8102771027|-82.8102771027|-82.8102771027|-84.00052944612|-84.00052944612|-84.359758127525|-84.775283960053|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.43452128783|-85.892246027955|-87.248606968995|-87.869563315837|-88.865069096319|-88.964920844486|-88.964920844486||-88.964920844486|-88.964920844486|-88.964920844486|-88.964920844486|-88.964920844486|-88.964920844486|-89.080150886145|-89.080150886145|-89.978502798706|-90.186119239231|-90.704018664249|-91.40835134176|-91.728169564711|-91.946581447905|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375|87.054971290375
00945|29718|/equities/valmont-industries-inc|R1000VALUE||259.90736877493|258.9609867686|258.9609867686|258.9609867686|258.9609867686|258.9609867686||258.9609867686|258.9609867686|258.9609867686|258.9609867686|258.8284201211|258.8284201211|258.8284201211|258.8284201211|257.42997710421|257.42997710421||257.42997710421|255.12719861351|253.95105130234|253.28256561534|251.51950276975|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543||244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.2101542543|244.00960912425|240.21511151745|235.82290901027|231.88661127721|231.88661127721|231.35012489595|227.19364819304|217.51465060728|-218.89509098008|-218.89509098008|-221.94023909337|-221.94023909337|-221.95919052502|-223.98030044911|-223.98030044911|-223.98030044911|-223.98030044911|-223.98030044911|-226.67200673816|-226.76127003296|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651|215.52212268651||215.52212268651|212.18403256536|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-221.82040763279|-222.12100787052|-225.88278065665|-227.13865344771|-228.88491808317|-229.34818168638|-230.94851743908|-232.90923544799|-235.25539726576|-235.25539726576|-240.09203762872|-240.09203762872||226.17295161557|226.17295161557|226.17295161557|226.17295161557|226.17295161557|221.76549881114|221.55805935477|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672||221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672||221.26594067672|221.26594067672|221.26594067672|220.93270684458||217.43570668142|214.79267413794|214.52018131347|213.92828203938|210.3542729457|210.3542729457|209.59252729237|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|204.42120762684|200.88190227988|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063||-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.8203985919|-220.67507274473|-220.67507274473|-220.67507274473|-220.67507274473|-220.67507274473|-220.67507274473|-224.997531762|-237.4501222662|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-250.21790539674|-251.79545674778|-252.4442977364|-252.4442977364|-252.4442977364|-252.4442977364|-254.74922682788|-255.36322735463|-255.36322735463|-255.36322735463|-255.36322735463|-255.36322735463|-255.36322735463|-256.41584604358|-256.41584604358|-257.15873799573|-257.15873799573|-257.15873799573|-257.15873799573|-260.29770860402|-260.29770860402||-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-261.15038437013|-263.17081604141|-265.48867882775|-268.50353420097|-269.31725849398|-272.31139378291|-275.68543502735|-278.64048885688|-279.95428937657|-285.47450101357|-285.85767492026|-285.85767492026|-285.85767492026
00946|24313|/equities/webster-financial-corp|R1000VALUE||43.359371397971|42.389300900564|41.644286525611|41.644286525611|41.644286525611|41.644286525611||41.644286525611|41.644286525611|41.088652068116|39.804059167413|-42.798341143329|-42.798341143329|-42.798341143329|-42.798341143329|-42.798341143329|-42.798341143329||-42.798341143329|-42.798341143329|-42.798341143329|-43.071173934397|-43.071173934397|-43.071173934397|-43.452971224715|-44.075523116776|-44.402804404043|-44.69172756489|-45.054696319455|-45.506724656991|-45.506724656991|-45.506724656991|-45.506724656991|-46.652192978254||-46.694658813864|-47.255175018741|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.667770612657|-48.667770612657|-49.590032787014|-49.590032787014|-50.204814295956|-50.506461413909|47.487636880831|47.487636880831|47.487636880831|47.487636880831|47.487636880831|47.487636880831|47.487636880831||47.487636880831|46.723066350232|46.723066350232|46.723066350232|46.723066350232|46.723066350232|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487||-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.719820816768|-51.66396589572|-52.180517093945|-52.280020705648|-52.725956365163|48.689999043441|48.689999043441|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|44.944415529085|44.423796185203|44.329772216686|43.623869164501|43.623869164501|43.623869164501|43.289855144327|43.055950745284|41.982166935271|41.326573770649|41.055635259556|40.07776410255|40.07776410255|40.07776410255||40.07776410255|40.059738976792|39.820914441955|39.820914441955|39.308904438122|39.308904438122|38.323282856526|37.395904267845|37.395904267845|37.395904267845|37.395904267845|37.395904267845|37.395904267845|37.213507454724|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.964104107949|-42.579174845702|-42.579174845702|-42.579174845702|-42.579174845702|-43.071302883368|-43.118123669366|-43.118123669366|-43.434305450364|-43.849943575354|-43.849943575354|-44.350215948391|-44.502979286464|-44.502979286464|-44.502979286464|-44.502979286464|-44.502979286464|-44.502979286464|-44.737199792103|-44.897260685063|-44.897260685063||-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-45.026400269509|-45.151022132828|-45.151022132828|-45.614468663482|-46.217744078403|-46.781936661143|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|42.906109703152
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||53.79067819164|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587||-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587|-56.754044580587||-56.754044580587|-56.754044580587|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.278260211661|54.250847808746|54.250847808746|54.250847808746|54.250847808746||54.250847808746|54.250847808746|54.250847808746|54.250847808746|54.250847808746|54.034376229066|54.034376229066|53.97236388394|53.754802531131|53.754802531131|53.754802531131|53.124780674917|52.807197218744|52.807197218744|52.296053813131|51.592835662797|51.551727501018|51.551727501018|51.551727501018|51.551727501018|51.551727501018|51.551727501018|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|50.986730492352|50.986730492352|50.986730492352|50.986730492352|50.986730492352|50.986730492352||50.986730492352|50.004111222571|50.004111222571|49.776514190376|49.739894235502|49.739894235502|49.449881593795|49.28761341922|49.28761341922|49.28761341922|49.28761341922|49.28761341922|49.076067616818|49.076067616818|48.150853377651|48.150853377651|47.454264477534|47.454264477534|46.359182176373|45.771675474581|45.771675474581|45.690861383931|45.690861383931|45.690861383931|45.690861383931|45.690861383931|45.690861383931|45.22493095936||45.22493095936|45.22493095936|45.22493095936|45.22493095936|45.22493095936|45.22493095936|45.22493095936|-48.636264202786|-48.636264202786|-48.749182778147|-49.470759795272|-49.841954997473|-49.951744073612|-49.951744073612|-49.951744073612|-49.953846629733|-49.953846629733|-50.003529955143|-50.233244393925|-50.462549955585|-50.462549955585|-50.823667295485|-51.463518522083|-52.376132538914||-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164||-52.463510003164|-52.508898698041|-52.92743143822|-52.92743143822||-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871||49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|-53.690608891295|-53.690608891295|-53.690608891295|-54.085675036958|-54.351783527325|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.693523031093|51.476414580717|51.136572197162|50.996134999817|50.827593966133|50.599550216072|49.558095473574|-53.233634449148|-53.233634449148|-53.233634449148|-53.233634449148|-53.902372652848|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.472107364186|51.236507046497|-54.345357595598|-54.345357595598|-54.345357595598|-54.387899278177|-54.465368121952|-54.465368121952|-55.573025501441||51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.918677419919|51.34019564975|50.605922785668|50.605922785668|50.318523291381|49.878995327894|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||268.40883799|268.40883799|263.10962772815|-279.03279709236|-279.03279709236|-279.03279709236||-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236|-279.03279709236||-279.03279709236|-279.03279709236|-279.03279709236|-281.26837141664|-283.3631895135|-283.54302449471|269.62646509059|269.62646509059|269.62646509059|269.62646509059|269.62646509059|269.62646509059|268.85577704806|268.85577704806|268.85577704806|268.85577704806||268.85577704806|268.85577704806|268.85577704806|268.85577704806|266.94919509246|265.79633330586|265.25592209766|264.41028724609|264.41028724609|264.41028724609|264.41028724609|261.36781285535|260.94095231588|260.94095231588|257.02049850419|250.91445397221|244.76985829003|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|248.83011594476|248.83011594476|248.83011594476|248.83011594476|248.83011594476|246.31161326761|246.31161326761|246.06689160311|246.06689160311|246.06689160311||244.47488586598|241.83909301949|240.43988122093|239.03487829751|238.34485853586|236.30023530759|233.3391924701|233.3391924701|233.3391924701|232.06739843813|232.06739843813|232.06739843813|232.06739843813|232.06739843813|232.06739843813|231.46182885134|229.84137837053|229.0726479027|229.0726479027|227.92617311091|227.92617311091|227.92617311091|227.92617311091|227.92617311091|227.17830371427|226.57648743046|224.85721385096|222.8322394465||222.8322394465|221.47591305823|219.48879476224|219.35945720038|219.35945720038|217.51602922361|217.51602922361|217.51602922361|216.05798585891|216.05798585891|216.05798585891|216.05798585891|216.05798585891|216.05798585891|215.84688064437|215.84688064437|215.84688064437|215.84688064437|215.84688064437|214.74759199201|213.70880623584|213.70880623584|213.70880623584|213.70880623584||213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584||213.20422830322|212.59413496365|211.71298766509|211.71298766509||211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|208.08720668571|207.01479566831|207.01479566831|207.01479566831|207.01479566831|207.01479566831|207.01479566831|204.63643898719|204.23407248789|204.23407248789|204.23407248789|204.23407248789|204.23407248789||203.52474617126|203.52474617126|203.52474617126|203.52474617126|203.52474617126|203.52474617126|203.52474617126|199.32721651001|196.44659950827|196.44659950827|196.44659950827|196.44659950827|194.3968134821|-206.74517625273|-206.74517625273|-206.74517625273|-206.74517625273|-206.74517625273|-206.74517625273|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|195.16670694035|194.90190558612|193.89180390239|190.84252354171|-201.76553009062|-201.76553009062|-201.76553009062|-201.76553009062|-202.52780710888|-203.54922937499|-206.74765660651|-206.74765660651|-206.74765660651|-206.74765660651|-208.31156537144|-209.19451985987|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.84000511834|200.35134957615|200.35134957615|200.35134957615||200.35134957615|199.90176893145|199.1197506153|198.14971968459|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.23520750414|196.18887768201|191.08752251126|187.181140057|183.67445007701|183.67445007701|183.67445007701|183.67445007701
00950|39290|/equities/rayonier-inc|R1000VALUE||-29.109590383954|-29.109590383954|-29.109590383954|-29.109590383954|-29.357877992466|-29.413753693716||-29.671918072103|-29.671918072103|-30.229353761009|-30.431115338012|-30.431115338012|-30.820128649257|29.015833209778|29.015833209778|29.015833209778|29.015833209778||29.015833209778|29.015833209778|29.015833209778|29.015833209778|29.015833209778|29.015833209778|29.015833209778|29.015833209778|29.015833209778|28.785818709484|-30.258829288591|-30.258829288591|-30.258829288591|-30.258829288591|-30.258829288591|-30.754810736035||-30.819512073039|-31.041680538918|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.123208852221|-31.557170250299|-31.557170250299|-31.628800229121|-31.628800229121|-31.628800229121|-31.994356925996|-31.994356925996|-31.994356925996|-31.994356925996|-32.299841465455|-32.410935576207|-32.550206484007|-33.333563077899|-33.360611517859|-33.360611517859|-33.360611517859|-33.685961177746|-33.685961177746|-33.685961177746|-33.701463155295|-33.701463155295|-33.744404824073|-34.547670399143||-34.753068996259|-34.753068996259|-34.753068996259|-34.753068996259|-34.753068996259|-34.753068996259|-34.753068996259|-34.753068996259|32.952113756133|32.952113756133|32.952113756133|32.952113756133|32.952113756133|32.952113756133|32.95040388526|32.864790368245|32.864790368245|32.691036536573|32.691036536573|32.253372751208|32.079581351779|31.935644251|31.612381517767|31.500234238095|31.500234238095|31.500234238095|31.500234238095|31.500234238095||31.486585165477|31.486585165477|31.044563927245|31.044563927245|31.044563927245|30.819770041306|30.819770041306|30.759742303247|30.682212983629|30.188292780475|29.962547716119|-32.390496614271|-32.390496614271|-32.432774096389|-32.571414980247|-32.696017831514|-32.987113273523|-32.987113273523|-32.987113273523|-32.987113273523|-32.987113273523|-32.987113273523|-33.08234732723|31.632814763837||31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837||31.632814763837|31.503127388217|31.427639118012|31.307948947501||31.307948947501|31.307948947501|31.307948947501|31.307948947501|31.282466836123|31.282466836123|31.131352684396|30.450393435577|29.995993134291|29.834434187976|29.612731367454|29.612731367454|29.612731367454|29.612731367454|29.612731367454|29.33414587059|29.186753909263|29.186753909263|29.175499220326|29.175499220326|29.175499220326||29.17444225995|28.905948164633|28.905948164633|28.864386561371|28.283429890713|28.053032537126|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.035441083299|26.366601381684|-26.617110029431|-26.628670361553|-26.628670361553|-26.628670361553|-26.628670361553|-26.628670361553|-26.722689260944|-26.973543500353|-27.366159491461|-27.772398159152|-28.142199062911|-28.305890570734|-28.305890570734|-28.305890570734|-28.875950140588|-28.875950140588|-28.875950140588|-28.875950140588|-28.979389396897|-28.998506812391|-28.998506812391|-29.051395076444|-29.599760362645|-29.599760362645|-29.599760362645|-29.599760362645|-29.654871857983|-30.064857603026|-30.485953464456|-30.663837051334|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.200756109779||-31.473254873214|-31.473254873214|-31.562005362971|-31.664171998218|-31.768174650879|-31.768174650879|-31.899277049575|-31.899277049575|-31.899277049575|-31.899277049575|-32.143086148935|-32.417873066485|-32.742081820766|-32.967311951628|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.12988859508
00951|8319|/equities/mgic-inv|R1000VALUE||21.300283695694|20.913647096947|20.642630055212|20.642630055212|20.642630055212|20.642630055212||20.642630055212|20.608532325717|20.469203304684|20.456757365283|20.456757365283|20.456757365283|20.456757365283|20.456757365283|20.272891263847|20.272891263847||20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.151329203138|20.151329203138|20.151329203138|20.151329203138||20.151329203138|20.151329203138|20.151329203138|20.151329203138|20.151329203138|20.151329203138|20.12226527117|20.12226527117|20.12226527117|20.12226527117|20.12226527117|19.987574468728|19.987574468728|19.987574468728|19.654527331586|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-21.042933350796|-21.088814715539|-21.257849671216|-21.48566572067|-22.050127790999|-22.113305890795|-22.113305890795|-22.443118135395|21.11059587444|21.11059587444|21.11059587444||21.11059587444|20.806774011863|20.602526311094|20.570584963885|20.511204930508|20.434672907948|20.016858820517|19.828130808362|19.828130808362|19.828130808362|19.828130808362|19.773340003235|19.630931713562|19.047702738953|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083||-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-20.01733897529|-20.316209934397|-20.408199997129|-20.417355134953|19.395037897165|19.395037897165|19.395037897165|19.395037897165|19.286708151561|19.186064706094|19.097010289012|19.097010289012|19.08274079642|19.08274079642|18.634668152435|18.607653552827|18.607653552827|18.607653552827||18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827||18.607653552827|18.607653552827|18.577393777433|18.555993247101||18.499992344191|18.340330833038|18.340330833038|18.118144717305|18.089190465542|18.089190465542|18.057156755231|17.660728986288|17.418588699263|17.28148795649|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828||17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|17.068579309828|16.781616442343|16.696842051926|16.696842051926|16.696842051926|16.696842051926|16.696842051926|16.63037898958|-17.407689633814|-17.407689633814|-17.407689633814|-17.407689633814|-17.407689633814|-17.574616721196|-17.574616721196|-17.634311856217|-17.634311856217|16.633255208721|16.633255208721|16.633255208721|16.633255208721|16.633255208721|16.633255208721|16.633255208721|16.633255208721|16.551949515597|-17.318332175593|-17.318332175593|-17.318332175593|-17.318332175593|-17.318332175593|-17.491758536608|-17.563422195584|-17.563422195584|-17.563422195584|-17.672136086524|-17.735151576003|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265||-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.791667024265|-17.88212950138|-18.072366104167|17.169828535547|17.169828535547|17.169828535547|17.169828535547|17.169828535547|17.169828535547|17.169828535547|17.169828535547|17.169828535547|17.169828535547|16.913142338318|16.679601924201|16.240801307376|16.240801307376|16.240801307376|16.240801307376
00952|20853|/equities/clean-harbors-inc|R1000VALUE||215.78943455567|215.78943455567|215.78943455567|215.78943455567|215.78943455567|215.78943455567||215.78943455567|215.78943455567|215.78943455567|215.78943455567|215.78943455567|215.78943455567|215.78943455567|215.22537372233|211.87904070191|211.87904070191||211.43004118924|209.26921724749|206.43680424691|206.43680424691|205.57090086407|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448|205.39369984448||205.39369984448|205.39369984448|204.27177451252|203.73819502856|202.03687539659|202.00855867344|202.00855867344|202.00855867344|201.1276448775|201.06116100428|201.06116100428|201.06116100428|201.06116100428|201.06116100428|198.92351612645|195.64168214354|190.48299036592|-202.91588372839|-202.91588372839|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-204.55001926694|191.99632464946|191.99632464946|191.99632464946|191.99632464946|191.99632464946|191.99632464946|191.47124053651|191.47124053651|191.47124053651|191.47124053651|191.47124053651|191.47124053651||191.47124053651|189.12748327977|187.68359110892|185.49620779952|184.62655770289|184.62655770289|182.04339659994|179.60932565602|179.22972473472|179.13774743393|179.13774743393|179.13774743393|179.13774743393|179.13774743393|179.13774743393|179.13774743393|178.6420545083|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571||175.43483401847|172.79648983823|169.94109442882|168.53036808884|168.53036808884|167.25790919105|165.91156152928|165.87451250514|162.50723099665|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.43538811315||-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-177.3511908124|167.83672126751||167.83672126751|167.83672126751|167.83672126751|166.9205871821||166.9205871821|166.9205871821|166.9205871821|166.72009703855|166.29791746452|166.29791746452|166.29791746452|163.36995474845|162.51795797381|161.74384721157|159.24926962716|158.01465787478|158.01465787478|158.01465787478|158.01465787478|154.53904182842|154.53904182842|154.53904182842|154.53904182842|154.53904182842|154.53904182842||154.53904182842|154.53190839352|154.53190839352|153.87125979614|153.87125979614|153.87125979614|152.4916845025|148.44575475999|145.61269708492|145.61269708492|145.61269708492|-155.65118744038|-155.65118744038|-155.65118744038|-155.65118744038|-155.65118744038|-161.98783158843|-161.98783158843|-162.80869345735|-163.78521278248|-166.39357002958|-167.40730718754|-167.44478410242|-168.70753514499|-170.18733132596|-170.18733132596|-170.18733132596|-170.18733132596|-170.18733132596|-170.19006895439|-170.19006895439|-170.19006895439|-170.19006895439|-170.19006895439|-170.92367568961|-171.60825534387|-172.89833276055|-175.33814893587|-175.53542100703|-175.53542100703|-175.53542100703|-175.53542100703|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064||164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|162.34246200874|160.79550578147|160.77500859399|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039
00953|21120|/equities/idacorp-inc|R1000VALUE||-95.290744630662|-95.290744630662|-95.290744630662|-95.290744630662|-95.290744630662|-95.290744630662||-95.290744630662|-95.290744630662|-95.290744630662|-95.290744630662|-95.290744630662|-95.290744630662|-95.398640747375|-95.398640747375|-95.398640747375|-95.398640747375||-95.488771566093|-95.506138837272|-95.597322079797|-96.127027829845|-96.127027829845|-96.127027829845|-96.127027829845|-96.166742466511|-96.973527181644|-96.973527181644|-96.973527181644|-96.973527181644|-96.973527181644|-96.973527181644|-96.973527181644|-99.069292230983||94.897066773895|94.897066773895|94.897066773895|94.897066773895|94.897066773895|94.897066773895|94.85340784868|94.700452792208|94.128832485455|94.068152377095|93.880444576438|93.190495228432|92.612772967708|92.190856326831|91.885072668575|91.885072668575|91.885072668575|91.222304830046|91.121549381998|91.121549381998|90.707274293664|90.255305448907|90.107114917134|90.107114917134|89.347348246414|88.459831062775|-93.783373958969|-93.783373958969|-93.783373958969|89.932259729454|89.932259729454|89.932259729454|89.932259729454|89.932259729454|88.867139316605|88.867139316605|88.867139316605|88.867139316605|88.867139316605|88.867139316605||88.867139316605|87.921268331791|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574||-92.110672480574|-92.110672480574|-92.110672480574|-93.169078940275|-93.57668512038|-93.57668512038|-93.57668512038|-94.641034207649|-95.066151815329|-96.115447580455|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-97.28467745015|-98.36325151864|-99.906975621836||-99.906975621836|-100.237627739|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422||95.583970863422|95.583970863422|95.583970863422|95.583970863422||95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|94.61580004383|93.676140899139|93.676140899139|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971||93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|91.938975202489|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|90.796655858561|89.815454073531|-95.86709699759|-95.86709699759|-95.86709699759|-95.86709699759|-96.603994900752|-98.697154948212|-98.697154948212|-99.148225516188|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.111279653303|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566||-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-99.293586475595|-99.764540070675|-100.26754291232|-100.64004545936|-102.04227734416|-102.69398266308|-103.24513919081|-103.62043324803|-104.14992376273|-104.59180922978|-105.61654213262|-106.18227140983|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461
00954|48373|/equities/scnc-app-in|R1000VALUE||-119.74897279101|-119.74897279101|-119.74897279101|-119.90981217841|-121.5078562216|-121.5078562216||-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717||-121.71021112717|-121.71021112717|-121.71021112717|-124.02634635807|-124.95447924207|-124.95447924207|-124.95447924207|-125.83308625299|-127.80597706879|-127.80597706879|-128.08386295201|-134.92822888561|132.29200975782|132.29200975782|132.29200975782|132.29200975782||132.29200975782|131.91334536215|131.48641160855|131.48641160855|130.97157493045|130.31185771127|130.31185771127|129.92031278764|128.79504945754|128.79504945754|128.79504945754|128.07505478328|127.92597877176|127.92597877176|126.26231460209|124.10525681834|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-132.48325110499|-133.72194662164|-133.91938644063|-136.3437586428|-137.32001268878|-137.43123772331|-137.43123772331|-137.43123772331|-137.65863496276|-137.65863496276||-137.65863496276|-137.65863496276|-137.65863496276|-137.86180964015|-138.02964468967|-138.02964468967|-138.02964468967|-138.02964468967|-138.02964468967|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|136.88110557802|136.86705924414|134.93860366934|134.93860366934|134.93860366934|134.00733574886|133.49481719356|132.6575790337|131.0334201313|129.30252587071|129.30252587071||128.23724340588|127.83145368529|126.03413848918|126.03413848918|126.03413848918|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|123.8134998544|-128.97101818191|-128.97101818191|-128.97101818191||-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-129.68057331628|-130.10508351399||-130.29731586325|-130.40095252202|-130.40095252202|-130.40095252202||-130.40095252202|-130.40095252202|-131.34843401563|-132.56770573337|-133.36022886391|125.08093015434|125.08093015434|125.08093015434|125.08093015434|125.08093015434|125.08093015434|125.08093015434|125.08093015434|125.08093015434|123.04163298873|113.60394811926|111.93494277859|111.78102539597|111.78102539597|111.78102539597|111.78102539597||110.76114154985|110.54848603331|110.16630041238|110.16630041238|110.16630041238|110.16433230635|109.38942476109|107.80118249076|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-113.56090317032|-114.93994437613|-116.00216072309|109.22530582619|109.22530582619|109.22530582619|109.22530582619|108.80644849354|106.9443894869|106.46876880923|105.9327957608|105.55477613627|102.67864115171|-110.79530784256|-110.79530784256|-110.79530784256|-110.79530784256|-110.79530784256|-110.79530784256|-110.79530784256|-110.79530784256|-110.79530784256|-112.25306396095|-112.77901458307|-114.6889054992|-115.5408071503|-115.5408071503|-116.53942286931|-116.53942286931|-117.19906888113|-117.19906888113|-117.19906888113|-117.19906888113|-117.75146786489|-120.11163157134|-120.68800662704|-120.68800662704||-120.68800662704|-120.68800662704|-120.68800662704|-120.68800662704|-120.68800662704|-120.68800662704|-120.68800662704|-120.68800662704|-120.68800662704|-120.88348434974|-121.60358989028|-122.90899305639|117.45319642229|117.45319642229|117.45319642229|117.45319642229|117.45319642229|117.45319642229|117.45319642229|117.45319642229|117.34790430249|117.01767275269|116.88852567071|116.75113751485|115.94071321569|114.23245589029
00955|20976|/equities/air-lease-corp|R1000VALUE||44.920341913066|44.920341913066|44.920341913066|44.920341913066|44.920341913066|44.920341913066||44.920341913066|44.920341913066|44.920341913066|44.920341913066|44.920341913066|44.629897249287|44.629897249287|-47.945591606917|-47.945591606917|-47.945591606917||-47.945591606917|-47.945591606917|-47.945591606917|-48.389226380774|-48.389226380774|-48.389226380774|-49.099139363444|-49.102931295143|-49.674050490928|-49.674050490928|-49.693112656885|-49.79976366159|-49.79976366159|-49.79976366159|-50.247514280972|-51.056351326371||-51.056351326371|-51.056351326371|-51.324278141023|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|-51.429441329296|48.981247953008|48.981247953008|48.981247953008|48.981247953008|48.981247953008|48.981247953008|48.88583040616|48.22016146621|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.745345993528|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731||48.300191357731|47.242158098353|46.622397073256|45.656552244279|44.805058506962|44.091175745854|43.988715377614|43.988715377614|43.988715377614|43.988715377614|43.44912763786|43.059587120477|42.070929659145|41.218430717219|41.218430717219|40.920478405145|40.430530933967|39.567812394688|-42.416162991135|-42.416162991135|-42.416162991135|-42.474674144948|-42.759614855674|-42.76429675092|-42.888204350758|-42.888204350758|-42.94244974486|-43.858622497597||40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.323632874314|40.278481658106|39.913870687623|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634||-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.610020043459|39.848461578405||39.848461578405|39.74662510346|39.711806365634|39.632006615163||39.326675169734|38.735195099278|38.586462318301|38.586462318301|38.586462318301|38.586462318301|38.343292354875|37.508315660234|37.508315660234|37.508315660234|37.508315660234|37.280575202882|37.280575202882|37.280575202882|37.280575202882|36.862306408286|36.348617723694|36.348617723694|36.146657723717|36.146657723717|36.146657723717||36.146657723717|35.845731490775|35.759597506705|35.737640926775|35.258691402051|35.258691402051|34.708303878246|34.708303878246|34.708303878246|34.708303878246|34.708303878246|34.708303878246|34.708303878246|33.693144954507|-36.721993143247|-36.721993143247|-36.721993143247|-36.721993143247|-36.721993143247|-36.721993143247|-37.108328800385|-37.378140958354|-37.610156518668|-37.877952026493|-38.335780275273|-38.934754199902|-39.164138022|-39.164138022|-39.164138022|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.97839666686|-41.166553352515|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.594898091677|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316||-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.671353059327|-42.671353059327|-42.671353059327|-42.671353059327|-42.671353059327|-43.234746832887|-43.670274623279|-43.930583194499|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423
00956|1130931|/equities/fastly-inc|R1000VALUE||-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316||-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316||-7.9161981048813|-8.0385533640375|-8.1761817214213|-8.388468742075|-8.3900848078905|-8.3900848078905|-8.4624551587831|-8.5693948327978|-8.670892392586|-8.670892392586|-8.670892392586|-8.9623804213717|-9.1206946772684|-9.1747944269301|-9.4836606354318|-9.7857337892941||-10.018037153713|-10.131646612207|-10.131646612207|-10.131646612207|-10.350718051106|-10.555242147612|-10.665254831963|-10.665254831963|-10.665254831963|-10.665254831963|-10.665254831963|-10.747228358248|-10.800531146768|-11.230312239068|-11.341286346442|-11.341286346442|-11.341286346442|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|12.348934343717|12.348934343717|12.348934343717|12.348934343717|12.348934343717|12.348934343717|12.338745545042|12.338745545042|-13.951487142494|-13.951487142494|-14.319151753243|-14.353512738393|-14.353512738393|-14.353512738393||-14.353512738393|-14.353512738393|-14.576235848716|-14.606526687497|-14.606526687497|-14.606526687497|-14.606526687497|-14.606526687497|-14.717252442963|-14.825558553941|-15.197286750219|-15.785318588042|-16.226496667292|-16.226496667292|-16.226496667292|-16.226496667292|-16.468329238258|-16.714254431551|-17.223203234988|-17.223203234988|-17.574648015055|-17.749609435435|-18.141787914033|-18.165319870573|-18.670911257644|-19.105457245398|-19.480102100956|-20.382391283896||-21.168823743293|-22.923692836175|21.492795459678|21.492795459678|21.492795459678|21.069332326176|19.52711414046|18.858846049507|18.858846049507|18.858846049507|18.41689192336|18.41689192336|18.41689192336|18.41689192336|18.329374806541|18.178799416164|18.178799416164|18.178799416164|17.779777290136|17.375308515529|15.65306971018|-18.639719181617|-18.639719181617|-18.639719181617||-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-19.251909977154|16.481429261084||16.481429261084|16.481429261084|16.481429261084|16.426624666588||16.426624666588|16.426624666588|16.426624666588|16.426624666588|16.289185449096|16.289185449096|16.179027898017|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.890191672045|15.499657654981|15.205533680825|15.205533680825||15.205533680825|15.205533680825|15.205533680825|14.843614456461|14.843614456461|14.843614456461|14.677926881894|14.49525793513|14.49525793513|14.49525793513|14.49525793513|14.49525793513|14.49525793513|14.49525793513|-16.694079752995|-16.694079752995|-16.694079752995|-16.694079752995|-16.749789957443|-16.749789957443|-17.10675165966|-17.10675165966|-17.10675165966|-17.334446619118|-18.03494077056|-18.156045440495|-18.200148651703|-18.200148651703|-18.222942482215|-18.919297249422|-18.919297249422|-18.919297249422|-18.919297249422|-18.919297249422|-19.969163929208|-20.642403852922|-20.871630874578|-20.871630874578|-20.871630874578|-20.871630874578|-20.871630874578|-20.984033707451|-20.991703593809|-21.261337902898|-21.597042139762|-22.519591141622|-22.519591141622|-23.243435012942|-24.192704849382|20.603485328115|20.603485328115|20.603485328115|20.603485328115|20.603485328115|20.603485328115|20.603485328115|20.603485328115||20.509427739687|20.217813705413|19.246592547064|19.050854879109|19.050854879109|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|17.584066388728|16.127851589656|-19.443498178615|16.856927227275|16.856927227275|16.856927227275
00957|17579|/equities/wintrust-financial|R1000VALUE||98.254920937892|95.910637301732|94.371081542211|94.371081542211|94.371081542211|94.371081542211||94.371081542211|94.371081542211|93.930648802869|92.352664098864|-98.046937958971|-98.046937958971|-98.046937958971|-98.046937958971|-98.046937958971|-98.046937958971||-98.046937958971|-98.046937958971|-98.046937958971|-99.286749852234|-99.286749852234|-99.286749852234|-99.286749852234|-100.45694331387|-100.53657041042|-100.53657041042|-100.77535295981|-100.96048786457|-100.96048786457|-100.96048786457|-100.96048786457|-102.27446064311||-102.27446064311|-103.70634761737|97.976183317825|97.976183317825|97.976183317825|97.976183317825|97.976183317825|97.976183317825|97.396317798479|97.054793603534|95.9558847826|95.541113841419|95.541113841419|95.541113841419|95.245681537394|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-102.7741003554|-102.7741003554|-103.97400056443|-105.13666536104|98.45822396464|98.45822396464|98.45822396464|98.45822396464|98.45822396464|98.45822396464|98.45822396464||98.45822396464|96.355246916821|94.935277505506|94.084197092706|93.545672111372|93.545672111372|92.071027840353|91.261085604272|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|90.725387381514|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347||-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-99.880062696332|-100.21117890874|93.481216539084|93.481216539084|93.481216539084|93.481216539084|92.999809957117|92.999809957117|92.999809957117|92.999809957117|92.999809957117|92.999809957117|90.550339513984|90.268828848717|90.268828848717|90.268828848717||90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717||90.268828848717|90.268828848717|90.268828848717|90.268828848717||90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|85.470994908619|85.470994908619|85.470994908619|84.376218114747|83.843056155887|83.843056155887|83.549506772057|83.16778608218|81.128095477324|80.397050903353|79.417279188404|79.333931081919|79.333931081919|79.333931081919||79.333931081919|79.333931081919|79.333931081919|78.083817077376|77.747297658716|77.747297658716|75.355609459121|74.891846849425|74.891846849425|74.891846849425|74.891846849425|74.891846849425|74.891846849425|74.837607915648|71.925347588011|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.78948473944|-77.964431709865|-79.592978524742|-80.247633754222|-80.247633754222|-80.247633754222|-80.274349818952|-80.274349818952|-80.274349818952|-80.451918533916|-80.63636183653|-80.63636183653|-80.63636183653|-80.63636183653|-80.63636183653|-80.63636183653|-80.63636183653|-80.63636183653|-80.63636183653|-81.188184684225|-82.185190972656|-82.185190972656||-82.185190972656|-82.185190972656|-82.185190972656|-82.185190972656|-82.185190972656|-82.185190972656|-82.185190972656|-82.185190972656|-83.374656263292|-83.432946063081|-83.806329993186|-85.04578895456|-86.098653156298|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187|78.867818975187
00958|21119|/equities/hexcel-corp|R1000VALUE||-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865||-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865|-66.841832099865||-66.841832099865|-66.841832099865|-66.841832099865|-68.405366829711|-69.307633642442|-69.773479943018|-70.497754949708|-70.999726501194|-71.809697485729|-72.240496477335|-72.370553794668|-73.182774362208|-73.182774362208|-73.224040808061|-73.224040808061|68.269365421519||68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|67.710498223503|67.710498223503|67.710498223503|67.710498223503|67.13832959621|65.245090373013|64.078429627919|63.166029003488|61.772533446801|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.33296753185|-67.422741744441|-67.552986012469|-67.552986012469|-68.56109498449|-69.276276624951|-69.624954264201|-69.771890049551|-74.996518852008|-74.996518852008|-74.996518852008|-74.996518852008|-74.996518852008|-75.130017335428|-75.60424741738||-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-76.220263735376|72.641013793576|72.641013793576|72.641013793576|72.641013793576|72.641013793576|71.943625640459|71.605804254472|71.605804254472|70.561239614|70.561239614|70.561239614|70.320264169364|69.821867141136|69.821867141136|69.821867141136|69.821867141136|69.821867141136||69.821867141136|69.821867141136|68.119575669377|68.079479567319|68.079479567319|67.1333087993|66.108677766095|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-71.907946966569|-72.435499189607|-73.202776589119|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691||70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691||70.228095571691|70.16116641737|70.16116641737|69.747962567288||69.527177171661|69.412029326471|69.412029326471|69.412029326471|68.983028152891|68.983028152891|68.983028152891|68.983028152891|67.746900058795|67.570077569196|67.570077569196|67.570077569196|67.570077569196|67.570077569196|67.570077569196|66.488974737801|64.822746250009|64.501943770355|64.436045107252|63.764492071344|63.559989969679||62.821101339601|62.730875611366|62.730875611366|62.730875611366|62.730875611366|62.730875611366|62.265137804946|60.751263447824|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-65.180828855965|-65.319811077619|-66.221456549459|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-69.596198768559|-69.596198768559|-69.596198768559|-69.596198768559|-69.596198768559|-69.755064773497|-70.858249664237|-72.074358312811|-72.074358312811|-72.074358312811|-72.074358312811|-72.458275627787|-72.916484858918|-73.857897045798|-74.485166181664|-74.640733098035|70.257424316317|70.257424316317|70.257424316317||70.257424316317|69.542908731997|69.014344815745|68.133547223579|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.764385260526|-72.764385260526|-72.966830400829|-73.038182098194|-73.038182098194|-73.038182098194|-74.277704484511|-75.35454023169|-75.35454023169|-75.35454023169
00959|21155|/equities/crane-comp|R1000VALUE||138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676||138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676||138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|138.59416156676|137.81024835352|137.81024835352|137.81024835352||137.81024835352|137.81024835352|137.81024835352|137.81024835352|136.4887202614|136.4887202614|136.4887202614|136.48331063251|135.21584280534|135.21584280534|135.21584280534|135.05362784474|135.05362784474|134.85237383411|134.39849211955|134.23769601193|134.23769601193|134.23769601193|134.23769601193|134.23769601193|134.23769601193|131.77773926982|131.77773926982|-138.73720519586|-138.73720519586|-138.73720519586|-139.64689432298|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|128.79277480147|128.79277480147|128.47919361351|127.12338779883|127.12338779883||126.29764968506|125.73293677029|125.61334622434|125.61334622434|125.61334622434|125.61334622434|122.75183204071|122.33552697826|122.33552697826|122.33552697826|122.33552697826|122.33552697826|120.36414869955|120.36414869955|120.36414869955|120.23989697221|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882||118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|117.59562344371|116.79382626016|115.05872064045|115.05872064045|115.05872064045|114.39656511269|114.39656511269|109.58090618939|-119.85899195306|-121.20166009921|-121.25017583655|-122.31658636515|112.21445744782|112.21445744782|111.62414799286|111.62414799286|111.62414799286|111.62414799286||111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286||111.62414799286|111.06093958299|110.60159999442|109.56844554027||108.00938113619|106.07375763179|105.91571633905|105.91571633905|103.54801662863|102.78724234303|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.11054140601||99.862266397842|98.731379956827|98.731379956827|98.041808096154|97.591805029778|97.591805029778|95.766447439093|94.02183503268|94.02183503268|93.668616497493|92.230406053836|92.230406053836|92.230406053836|92.230406053836|90.397401023766|87.96238621171|85.974874161964|84.169061528973|84.169061528973|84.169061528973|82.794510588968|79.611677313209|-90.644799391031|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.212016743261|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.978217873922|85.989640820423|85.989640820423|85.989640820423||85.989640820423|85.556821201023|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-92.694312979321|-93.884791826253|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.222304791334
00960|41323|/equities/premier-inc|R1000VALUE||-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167||-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269||-19.224474151269|-19.224474151269|-19.368304260721|-19.4600610823|-19.586188106293|-19.586188106293|-19.586188106293|-19.856603177117|-19.862318018983|-19.862318018983|-19.967576746488|-19.967686846845|-19.967686846845|-19.976495923075|-19.976495923075|-20.20555081795||-20.293389590033|-20.482376610182|-20.670141364625|-20.840990968867|-20.978046148269|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.879960593954|-22.073288768944|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561||-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.340862613864|-22.340862613864|-22.387625329966|-22.421249726608|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541||-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.929160569756|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.335809492283|21.101495459001|21.101495459001|21.101495459001|21.101495459001|21.101495459001|21.101495459001|20.365551315326|20.129501380941|19.949445343041|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981||19.834601637981|19.834601637981|19.432335797573|19.233706624005|19.167729967936|18.744145625283|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.337428098701|-20.358253697315|-20.420836267382|-20.559263133903|-20.709736611997|-20.894675181426|-20.894675181426|-21.3918607744|-21.4217900206|-21.559766973539|-21.576147961251|-21.576147961251|-21.576147961251|-21.838775766814|-22.108276701383|-22.108276701383|-22.108276701383|-22.192807780827|-22.286521489636|-22.286521489636|-22.527801150763|-22.969222831157|-23.343580987086|-23.348761451427|-23.348761451427|-23.348761451427|-23.348761451427|-23.597512232136|-23.629180257929|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444||-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-24.030191686496|-25.099346031464|-26.521205789411|-26.521205789411|-27.026894656115|-27.029327382968|-27.499253262332|-27.833337771949|-28.059263957934|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||1646.1965277245|1639.1141703449|1621.0078178378|-1734.6375650067|-1734.6375650067|-1734.6375650067||-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1735.1050785725||-1735.1050785725|-1735.1050785725|-1735.1050785725|-1752.8759892327|-1752.8759892327|-1752.8759892327|-1787.3805275871|-1792.4636477313|-1792.6645043968|-1792.6645043968|-1800.63666043|1677.7345177014|1677.7345177014|1677.7345177014|1677.7345177014|1677.7345177014||1677.7345177014|1677.7345177014|1677.7345177014|1666.2150545865|1666.2150545865|1654.768429521|1625.450456358|1624.5680102667|1624.5680102667|1622.7638332933|1614.2084787786|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1568.2896215102|1524.5912379844|1518.2396947657|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265||1511.7500710265|1497.6973513251|1494.4736941264|1491.913025212|1480.3677439422|1473.0244084167|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1457.4364065387|1453.4280782436|1453.4280782436|1453.4280782436|1453.4280782436|1431.7150698475|1414.2237348349|1400.5613823557|1400.5613823557|1400.5613823557||1400.5613823557|1384.1220695336|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1371.0110528837|1371.0110528837|1371.0110528837|1370.7364631108|1365.4678259614|1365.4678259614|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.5210529564|-1488.7001296413||1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582||1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582||1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1380.3636472951|1351.8060373964|1351.8060373964|1351.8060373964|1351.8060373964|1351.8060373964||1351.8060373964|1351.8060373964|1351.8060373964|1351.8060373964|1350.219537808|1340.0583229876|1331.4156808695|1298.2679521597|1290.8485832904|1290.8485832904|1290.8485832904|1290.8485832904|1290.8485832904|1285.5822374831|1285.5822374831|1285.5822374831|1285.5822374831|1285.5822374831|1285.5822374831|1285.5822374831|-1401.4306757568|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1403.8298558272|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1423.1270814624|-1433.8748306396|-1455.1703169216||-1459.3245215988|-1459.3245215988|-1459.3245215988|-1459.3245215988|-1459.3245215988|-1459.3245215988|-1474.0624134864|-1474.0624134864|-1485.9215550782|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1375.5317932997|1365.6707968087|1341.6709414953|1337.0612717492|1337.0612717492|1337.0612717492|1337.0612717492
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE||-22.391322511132|-22.391322511132|-22.391322511132|-22.633135682671|-22.89846321576|-22.89846321576||-23.074681350845|-23.151034219682|-23.271585791714|-23.271585791714|-23.504262546043|-23.517791539807|-23.601536407069|-23.601536407069|-23.601536407069|-23.601536407069||-23.601536407069|-23.601536407069|-23.623373603375|-23.656247456373|-23.801616190966|-23.801616190966|-23.801616190966|-23.931036117024|-23.931036117024|-23.931036117024|-23.931036117024|-23.931036117024|-23.931036117024|-23.931036117024|-23.98976138162|-24.507512654722||-24.851680002676|-25.110479260006|-25.473310153262|-25.745343385555|-26.084826666357|-26.267029557231|24.583049909565|24.583049909565|24.348223183835|24.348223183835|24.348223183835|24.243026493086|24.132806616904|23.957214642002|23.957214642002|23.957214642002|23.957214642002|23.872873968677|23.872873968677|23.872873968677|23.872873968677|23.872873968677|23.628394414854|23.628394414854|23.514326521502|23.15480798786|22.617843141215|-23.651487273073|-23.651487273073|-23.651487273073|-23.651487273073|22.816225072975|22.816225072975|22.816225072975|22.816225072975|22.816225072975|22.816225072975|22.816225072975|22.816225072975|22.816225072975||22.816225072975|22.585249924257|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.402160748793|-23.510753088485|-23.510753088485|-23.510753088485|-23.510753088485|-23.510753088485|-23.510753088485|-23.510753088485|-23.510753088485||-23.510753088485|-23.510753088485|-23.510753088485|-23.850004228498|-23.89167238225|-24.229635725965|22.367371403517|22.367371403517|22.367371403517|22.367371403517|22.367371403517|21.984279167423|21.984279167423|21.984279167423|21.984279167423|21.984279167423|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424||21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.834147398508|21.834147398508|21.834147398508|21.623775315325||21.467528263772|21.441698833798|21.367443822594|21.332891786505||21.332891786505|21.295002710208|21.295002710208|21.295002710208|21.295002710208|21.295002710208|21.295002710208|21.091113897811|20.881238138952|20.746931354512|20.613256869834|20.517507484799|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637||-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|21.344155441062|21.344155441062|21.344155441062|21.344155441062|21.344155441062|21.134339582408|20.93148789084|20.840264793635|20.681405169435|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-22.174528577899|-22.507499594238|-22.507499594238|-22.507499594238|-22.507499594238|-22.790285668455|-22.790285668455|-22.790285668455|-23.011429347023|-23.30738132263|-23.30738132263|-23.496534853785|-23.71258240895|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-24.128967036298||-24.590519628581|-24.692521741717|-24.773360909171|-24.773360909171|-24.856869964145|-24.856869964145|-24.856869964145|-24.856869964145|-24.90874468435|-25.399037321275|-25.399037321275|-25.750874263121|24.553282128511|24.553282128511|24.553282128511|24.553282128511|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663
00965|954872|/equities/univar-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.824245186508|35.809716458519
00966|41225|/equities/new-rel-invest|R1000VALUE||10.680212003208|10.484680050188|-11.016474292365|-11.016474292365|-11.016474292365|-11.06330516348||-11.143950646275|-11.143950646275|-11.143950646275|-11.24432172642|-11.24432172642|-11.348968451397|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635||-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.350817340635|-11.447575032736||-11.454527735738|-11.545030726357|11.083291956807|11.083291956807|11.083291956807|11.083291956807|11.083291956807|11.083291956807|10.962546398269|10.882829456448|10.876476796599|10.804676508792|10.804676508792|10.804676508792|10.804676508792|10.761551353543|10.696344684189|10.696344684189|10.696344684189|10.696344684189|10.65177146442|10.504748756592|10.504748756592|10.41860986518|-11.061172095726|-11.061172095726|-11.061172095726|-11.061172095726|-11.061172095726|-11.189080282262|-11.241805814164|10.695707185175|10.695707185175|10.695707185175|10.695707185175|10.695707185175|10.695707185175|10.695707185175|10.695707185175|10.695707185175||10.695707185175|10.695707185175|10.681167022212|10.681167022212|10.681167022212|10.681167022212|10.619963216747|10.619963216747|10.619963216747|10.619963216747|10.619963216747|10.619963216747|10.465514183007|10.459289609598|10.459289609598|10.459289609598|10.35198827497|10.313923345071|10.313923345071|10.313923345071|10.169360039479|-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622||-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622|-10.814279713622|-10.888921435664|-11.028472527323|-11.028472527323|-11.028472527323|-11.072469402748|10.578005767767|10.578005767767|10.578005767767|10.578005767767|10.578005767767|10.558895244537|10.531549866926|10.403666266613|10.394629647127|-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132||-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132|-10.873914723327|-10.929905472785|-11.099617280993||10.63033453619|10.63033453619|10.63033453619|10.604816560342||10.579518031626|10.537553221539|10.537553221539|10.520059062987|10.448808587014|10.448808587014|10.448808587014|10.145342469679|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.029757001332|9.9583689662395|9.8777987132004|9.7506703342663|9.7506703342663|9.7506703342663||9.6929666163377|9.6482963696511|9.5958854506845|9.5868761305122|9.5868761305122|9.5868761305122|9.4815293687481|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.0395949497756|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.694094574199|-9.736193066579|-9.736193066579|-9.736193066579|-9.9513253964119|-9.9775839157825|-10.09398241263|-10.137757727629|-10.217509054615|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617||9.8859572456617|9.8166194543065|9.7809658166237|9.6521838634619|9.5013154313971|-10.086087701892|-10.086087701892|-10.086087701892|-10.086087701892|-10.086087701892|-10.087874887359|-10.221805888163|9.7346062752856|9.7346062752856|9.7346062752856|9.7346062752856|9.7346062752856|9.7346062752856|9.6737427296037|9.6737427296037|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE||-118.34017633373|-118.34017633373|-118.34017633373|-119.55908323852|-119.64269386799|-119.64269386799||-121.09688077007|-122.03208928676|-123.60231786935|-125.02146791053|-125.29218370199|-126.1177041981|-129.79876221256|126.56390270593|126.56390270593|126.56390270593||126.56390270593|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745|125.11103395745||124.74836767299|123.96541042441|123.5471146914|122.31513567464|122.23015054615|120.71849986085|120.31194317085|119.26771304058|117.61523805114|116.95470921698|116.16356274489|115.38507119156|114.46588734022|114.46588734022|112.52683091728|112.52683091728|112.52683091728|112.52683091728|112.52683091728|112.3100325859|111.47225605519|110.26711947687|110.05307501961|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.00081341277|105.97868657123|105.96473217418||105.96473217418|105.96473217418|103.60452546467|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578||-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.69476347326|-105.69476347326|-105.69476347326|-105.763349643|-105.89261003628|-106.04499620325|-106.04499620325|-106.04499620325|-106.63499571357|-107.20277326939|-107.58419204683|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557||103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138||103.70410323138|103.70410323138|103.55340295362|103.040157165||102.34406051577|101.88550242598|101.88550242598|101.57778315208|100.88178190358|100.88178190358|100.78226401152|97.647511448481|96.653903711745|96.630447534399|95.031050951036|94.479941587492|94.479941587492|94.479941587492|94.479941587492|94.362541933997|94.362541933997|94.362541933997|94.281656349539|94.281656349539|94.281656349539||94.281656349539|94.048737934944|94.048737934944|94.048737934944|94.048737934944|94.048737934944|92.238621000578|90.956704139897|90.956704139897|90.956704139897|90.956704139897|90.956704139897|90.956704139897|-95.804417608442|-95.804417608442|-95.804417608442|-95.804417608442|-95.804417608442|-95.804417608442|-96.160773478876|-96.160773478876|-96.160773478876|-96.160773478876|-97.008641149082|-98.550544846365|-99.911045194013|-101.28966489428|-101.28966489428|-101.28966489428|-101.96185266302|-102.64483941182|-102.80645514136|-102.80645514136|-102.80645514136|-102.80645514136|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265||98.676623627265|97.68458228279|97.545370050811|96.4331939977|96.021604357118|94.821047759785|94.821047759785|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.109374253519|94.109374253519|93.783424269199|93.783424269199|93.783424269199|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.68268994223
00969|13943|/equities/lazard-ltd|R1000VALUE||38.562048401403|37.840054262531|37.149889220443|37.149889220443|37.149889220443|36.477653968827||36.28572642858|35.810252163754|-38.866493598572|-38.866493598572|-38.866493598572|-38.866493598572|-39.248322190729|-39.248322190729|-39.248322190729|-39.248322190729||-39.248322190729|-39.248322190729|-39.622579881314|-40.488977137279|-40.745464384643|-40.745464384643|-40.944403608737|-40.964893085093|-41.734542774194|38.737058191899|38.737058191899|38.737058191899|38.737058191899|38.737058191899|38.737058191899|38.737058191899||38.618955538674|38.542452579232|38.542452579232|38.542452579232|38.106349262365|37.868998510715|37.314597852888|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-41.814225164493|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443||38.06180325443|37.259225643282|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564||-40.877198056564|-40.877198056564|-40.877198056564|-41.096431975216|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.156824116153|37.156824116153|36.745138596872|36.676265133067|36.643070208413|36.578411936079|36.474347723098|36.018718971777|35.091506068559|35.091506068559|34.8542042336|34.8542042336||34.669948639818|34.588516364792|34.588516364792|34.588516364792|34.562361755084|34.300801849046|33.903112623072|33.230125238472|32.824584751188||32.50835877854|32.50835877854|32.50835877854|32.50835877854||32.50835877854|32.50835877854|32.50835877854|32.135955614055|31.757873528759|31.698437365735|31.207155714261|29.81239224565|29.385438401301|29.26715305867|29.175169929555|28.585133027504|28.585133027504|27.809036519207|27.79059534832|27.03621632042|26.819129588234|26.6595879948|-29.167067465611|-29.167067465611|-29.167067465611||-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.891741471631|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-31.285227916665|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-32.176911203911|-33.031725409557|-33.031725409557|-33.031725409557|-33.031725409557|-33.364138394517|-33.956264899751|-34.50473851471|-34.824154846192|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299||32.625577156299|32.328725193452|32.328725193452|-34.71428373075|-34.71428373075|-34.71428373075|-34.71428373075|-34.71428373075|-34.840136186022|-35.613813232204|-35.754880506485|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-36.064367987001|-36.474297339479|-36.678664108956|33.898759587981|33.898759587981|33.898759587981|33.898759587981|33.898759587981
00970|6403|/equities/jet-blue|R1000VALUE||5.3210195335131|5.2640892177057|5.2640892177057|5.2640892177057|5.2640892177057|5.2640892177057||5.2640892177057|5.2640892177057|5.2640892177057|5.2640892177057|5.1460627279381|5.1460627279381|5.1460627279381|5.1460627279381|-5.8839282964776|-5.8839282964776||-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-6.1863092818867||-6.2908990028844|-6.442665908441|-6.5151841350231|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.5503936264813|-6.7134932913052|-6.714521304986|-6.714521304986|-6.714521304986|-6.714521304986|-6.8910846094524|-6.9181971172534|-6.9181971172534|-6.9699412032457|-7.3049348641868|-7.7221496159761|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759||6.5206808426759|6.4298837629833|6.4298837629833|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369||6.1471739111369|6.1471739111369|6.0931484233478|5.906276333237|4.9894734355083|4.8466373783869|4.790972142372|4.790972142372|4.7110800797779|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|4.8654136613198||4.8654136613198|4.8654136613198|4.8654136613198|4.8654136613198|4.8654136613198|-5.7386822199043|-5.7386822199043|-5.7386822199043|5.0929499556586||5.0929499556586|5.0929499556586|5.0838578132401|5.0838578132401||5.0051201612431|4.9779110783425|4.9226570084925|4.9226570084925|4.9226570084925|4.9226570084925|4.9226570084925|4.6919531237485|4.6919531237485|4.6519175914337|4.6519175914337|4.5182416336856|4.0277685210795|3.9993723377881|3.9993723377881|3.7976359510087|3.7696652323699|3.7696652323699|3.7178318986108|3.7178318986108|3.7178318986108||3.7178318986108|3.7178318986108|3.7178318986108|3.7178318986108|3.7178318986108|3.7178318986108|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.4271020961827|-4.7795579514046|-4.8343923446359|-4.863791478654|-4.8886572928122|-4.988597991019|-4.988597991019|-4.988597991019|-4.988597991019|-4.988597991019|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0208404529086|-5.0294634339239|-5.0294634339239|-5.1049591696953|-5.2243990806182|-5.309888220213|-5.3132089778032|-5.4857876482105|-5.6166843514514|-5.6166843514514|-5.6166843514514|-5.8079827208069|-5.8166473064982|-5.9268304147283|-6.1359225420995|-6.3249139950059|-6.4914371787498||-6.4914371787498|-6.5510411857444|-6.6411568984806|-6.7221116800285|-6.7221116800285|-6.7221116800285|-6.8701241567374|-6.8934711697632|-6.9774678551415|-7.0438530007181|-7.1009480466641|-7.1988311332903|-7.2748124911213|-7.3059024892277|-7.3255896139079|-7.3255896139079|-7.4156550619264|-7.4460556915831|-7.4460556915831|-7.543950682595|-7.7116117275585|-7.7840131164513|-8.0677922700204|-8.2814359636613|-8.7318761555185|-8.7318761555185
00971|20819|/equities/fti-consulting-inc|R1000VALUE||209.50269978056|207.08586091476|206.20997950043|206.20997950043|206.20997950043|206.20997950043||206.20997950043|206.20997950043|206.20997950043|206.20997950043|206.00080984395|-217.96595738003|-217.96595738003|-217.96595738003|-217.96595738003|-217.96595738003||-217.96595738003|-217.96595738003|-217.96595738003|-220.38938789974|-221.26017036715|-221.26017036715|-224.78463618268|-225.21078701219|-225.21078701219|-225.21078701219|-225.21078701219|-225.21078701219|-225.21078701219|-225.30087344074|-226.14930372132|214.85097405336||214.85097405336|214.85097405336|214.85097405336|214.85097405336|214.85097405336|211.87093574223|211.87093574223|211.87093574223|211.49321991348|211.49321991348|208.58026647372|208.58026647372|208.58026647372|208.58026647372|205.31530242278|204.95508467379|204.95508467379|204.95508467379|204.95508467379|204.95508467379|204.95508467379|204.95508467379|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277||202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|200.61867663112|-199.96109145701|-199.96109145701||-199.96109145701|-199.96109145701|-199.96109145701|-200.14453785751|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.16950779373|-203.596679904|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075||-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-206.99052542085|-208.84280181852|-210.35310550229||-211.61345625472|-212.00428017701|-212.00428017701|-212.00428017701||-212.00428017701|-212.00428017701|-215.17586611736|-217.88263807283|-218.46459145001|-221.0072753104|-229.55761879378|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|209.82035918|209.82035918|209.82035918|209.82035918|209.82035918|209.82035918||209.82035918|208.79483810798|207.85323995267|207.85323995267|207.85323995267|207.85323995267|207.85323995267|206.67304879995|204.3889384995|202.23549098551|200.76665305627|200.56322351576|200.18525214858|197.69436959509|197.69436959509|197.69436959509|197.69436959509|197.69436959509|197.69436959509|186.88790733819|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|176.28356829368|175.38952605684|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.61394530896|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.98773870315|-193.42480148422|-193.42480148422||-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-195.93421664886
00972|39265|/equities/highwoods-properties|R1000VALUE||26.350999063976|25.858054473143|24.878393731892|24.798983547622|-26.558811441249|-26.558811441249||-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249||-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-26.558811441249|-27.529519782619||-27.529519782619|-27.601966471756|25.820348715394|25.820348715394|25.820348715394|25.820348715394|25.820348715394|25.820348715394|25.727609501514|25.266789182726|25.165585963696|25.165585963696|25.165585963696|25.165585963696|25.165585963696|24.933983450433|24.201370907382|24.182371387457|24.182371387457|24.069301986667|-25.978424855428|-25.978424855428|-25.978424855428|-25.978424855428|-25.978424855428|-25.978424855428|-25.978424855428|-25.978424855428|-25.978424855428|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068|24.104789291068||24.104789291068|23.817783107384|23.817783107384|23.817783107384|23.817783107384|23.817783107384|22.864759275233|22.777880451894|22.777880451894|22.777880451894|22.777880451894|22.777880451894|22.740914014195|22.740914014195|22.740914014195|22.740914014195|22.740914014195|22.740914014195|22.328304347302|22.246169788865|21.977690413294|21.878701052158|21.878701052158|21.878701052158|21.878701052158|21.878701052158|21.878701052158|21.878701052158||21.878701052158|21.878701052158|21.878701052158|21.878701052158|21.878701052158|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255||21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255||21.558014590255|21.558014590255|21.558014590255|21.558014590255||21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.500522409006|19.459139659796|19.459139659796|19.459139659796|19.14376579699|18.883906432623|18.722674763461|18.385912462836|18.385912462836|17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696||17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696|-19.450420259833|-19.450420259833|-19.872133121888|-20.42292611908|18.207745825708|18.207745825708|18.207745825708|18.207745825708|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-20.239695843748|-20.239695843748|-20.66021729475|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-21.244656203011|-21.244656203011|-21.503411952896|-22.167412961239|-22.252183223353|-22.252183223353|-22.282981210932|-22.294146862278|-22.700163354089|-22.975181674086|-23.835202004206|-24.274713194108|-24.274713194108|-24.274713194108|-24.437723472744|-24.437723472744|-24.437723472744|22.619040109428|22.619040109428|22.619040109428|22.619040109428|22.619040109428|22.619040109428||22.519490349858|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.19312096253|-24.854023092488|-25.025026764583|-25.391696044815|-26.04101930523|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636
00973|17009|/equities/quidel-corp|R1000VALUE||-33.49730174978|-33.49730174978|-33.49730174978|-33.851946067362|-34.823946410674|-34.823946410674||-35.014105936176|-35.465118669014|-37.139651914856|-37.139651914856|-37.470989375964|-37.470989375964|-37.616212162326|-39.095234854299|-39.514428862022|-39.522974817937||-40.790772641374|-40.790772641374|-41.271969279397|-43.178300072471|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.372556972051|39.250503404636|39.250503404636|39.250503404636||39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|38.468337014537|38.402489952405|38.402489952405|38.402489952405|38.402489952405|38.402489952405|37.733877080634|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-44.391544475489|-45.3839405271|-46.734378414307|-47.54847439677|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-50.08957130478|-50.08957130478||-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-51.567579397076|-52.223978184454|-53.876642384786|-54.383768468718|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362||-54.53785598362|-56.877619717789|-58.394020899878|-73.118236163825|-73.118236163825|-73.118236163825|-73.144150208069|-73.527572344787|-73.527572344787|-73.527572344787|-74.283414733682|-75.158018205204|-75.522019383685|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698||68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698||68.886830482698|68.886830482698|68.668423928394|67.731324995464||67.731324995464|66.157028450906|65.331973038713|65.074472223932|65.074472223932|65.074472223932|65.074472223932|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|63.959383841317|62.741540771901|62.686952039455|62.686952039455||62.686952039455|61.857171611493|59.861852412429|58.587616131268|57.949014634515|-65.303126932988|-65.303126932988|-65.303126932988|-65.303126932988|-66.291364062505|-67.093618860882|-67.093618860882|-67.093618860882|-67.093618860882|-67.093618860882|-67.093618860882|-67.917305970684|-67.917305970684|-69.000341442443|-71.415420188847|-71.415420188847|-73.007690048154|-73.789380815223|-74.002643349652|-74.319757310547|-74.319757310547|-74.319757310547|-74.319757310547|-74.319757310547|-74.708617148573|-76.045683262276|-76.292021071381|-76.292021071381|-77.465384709001|-77.465384709001|-77.465384709001|-77.465384709001|-77.465384709001|-77.465384709001|-77.465384709001|-77.465384709001|-77.678757600388|-78.131401199324|-79.091555006221|-79.441172263043|-80.977031703874|-80.977031703874|-80.977031703874|-80.977031703874|-80.977031703874|-80.977031703874|-80.977031703874|-82.41975571942|-82.750840688543|-84.183713198587|76.241312486257|76.241312486257||76.241312486257|75.35700912644|75.11334652558|74.235135306148|74.235135306148|74.235135306148|74.235135306148|74.235135306148|71.077367611757|-79.504900707478|-79.504900707478|-79.504900707478|-80.337106878752|-82.075122178919|-84.166805388008|-84.34278126297|-84.34278126297|-84.436980571323|-88.043307134369|82.618184515257|82.618184515257|82.618184515257|82.618184515257|82.618184515257|82.618184515257|82.618184515257
00974|16317|/equities/integra-lifescien|R1000VALUE||28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725||28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725||28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|27.680748520398|27.393053966654|26.585060497007|25.719487868072|-29.179581301609||-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-31.091757395973|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-32.140687720547|-32.223010189457|-32.223010189457|-33.139505950526|-34.209707357172|-34.463157232018|-34.463157232018|-35.201841097642|-35.356211906858|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907||-36.343766062907|-36.343766062907|-36.343766062907|-36.641685743521|-37.012426874583|-37.242262219138|-37.242262219138|-37.642659450843|-38.018511111288|-38.39945465409|-39.134394288982|-39.852383958989|-39.909314645323|-40.444237723387|-40.622484858872|-40.70776142902|-40.949714373098|-40.949714373098|-40.949714373098|-41.814129192019|-44.186251885785|-44.23417076258|41.669734041514|41.669734041514|41.669734041514|41.669734041514|41.669734041514|41.345258333752||41.230288402316|40.739209590219|39.901819649415|39.901819649415|39.901819649415|-42.913724092079|-42.913724092079|-42.913724092079|-42.913724092079|-42.913724092079|-43.394136803495|-43.844525223692|-43.967317666963|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325||-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-45.025340561613|41.44778910305||41.44778910305|41.44778910305|41.44778910305|41.44778910305||41.44778910305|40.659765144475|40.319738066072|39.92387545095|39.899436378813|39.899436378813|39.899436378813|37.984587838588|37.984587838588|37.984587838588|37.467628051794|37.467628051794|37.467628051794|37.370698454155|36.89688460272|36.694212269176|36.694212269176|36.694212269176|36.694212269176|36.694212269176|36.694212269176||36.429401317558|36.21958441097|36.21958441097|36.21958441097|36.21958441097|36.21958441097|35.462871915306|35.106026635752|35.106026635752|35.106026635752|35.106026635752|35.106026635752|35.106026635752|35.106026635752|-38.308645883564|-38.308645883564|-38.308645883564|-38.308645883564|-38.308645883564|-38.308645883564|-38.308645883564|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-39.883326828683|-40.328140166296|-40.359151341806|-40.359151341806|-40.359151341806|-40.553551437999|-40.886701957545|-41.266337915881|-41.338985174479|-41.898375756433|-41.898375756433|-42.222640416016|-42.313168132403|-42.313168132403|-42.313168132403|-42.313168132403|-42.313168132403|-42.313168132403|-43.31963262304|-44.040308743085|-44.040308743085||-44.040308743085|-44.040308743085|-44.040308743085|-44.040308743085|-44.040308743085|-44.040308743085|-44.470343675178|-45.081411890976|-45.081411890976|-45.211014170109|-45.521127059127|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858|43.002789782858
00975|16329|/equities/icu-medical|R1000VALUE||115.9675170191|115.88718406446|110.48011516738|109.16106933046|109.16106933046|107.93602256078||107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078||107.63419044568|106.04687381403|104.94010154559|104.94010154559|104.94010154559|99.671777426683|99.595866825275|98.421392114166|98.421392114166|98.421392114166|98.421392114166|98.421392114166|96.918070943569|96.918070943569|96.918070943569|96.918070943569||96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|95.124736317236|92.842673099688|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-105.56912251142|-105.56912251142|-105.56912251142|-106.3735488215|-106.3735488215|-106.76864362193|-107.65126975855|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474||-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.45293268987|-108.49659342047|-108.64983149895|-110.04869727436|-110.48105790155|-110.83061744921|-111.51151691269|-114.21057590722|-115.04897270467|-117.3183000382|-117.58360901305|-117.58360901305|-117.58360901305|-118.45943069931|102.8513114478|102.8513114478|102.8513114478|102.8513114478|95.873956842096|94.829173797668|93.977921153545|93.977921153545|93.977921153545|93.977921153545||93.977921153545|91.383802468511|90.654738371554|90.654738371554|90.654738371554|88.766097749806|85.25524600241|-98.971605474892|-98.971605474892|-98.971605474892|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053||90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053||88.975219373381|88.975219373381|88.867459222648|88.527267183445||88.527267183445|88.527267183445|88.527267183445|88.527267183445|87.247245357828|87.247245357828|85.315131238652|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.318371490104|-95.629858126754||-95.704282670677|-96.311638002606|-96.311638002606|-96.311638002606|-96.311638002606|-96.311638002606|-96.311638002606|-96.311638002606|-96.311638002606|-99.571034996857|-99.571034996857|-107.56393050391|-107.75184758515|-107.75184758515|-107.75184758515|-107.75184758515|-109.224827378|-110.58096063015|-110.58096063015|-113.3477348473|-116.90389804336|-118.03377638363|-118.17956744855|-119.69308611227|-120.63129315965|-120.63129315965|-120.63129315965|-120.63129315965|-120.63129315965|-123.72254992185|-125.30965938863|-125.30965938863|-125.30965938863|-125.73461977969|-126.16028287794|-126.16028287794|-126.16028287794|-126.16028287794|-126.16028287794|-126.16028287794|-126.16028287794|-126.16028287794|-127.42476058432|-129.05029016544|-131.27698756379|-135.43804138151|-136.90449150896|-140.07443670538|-140.35545379312|-140.35545379312|-140.35545379312|-142.25522943769|-146.29025042095|-147.5469386052|-148.46192306904|-148.46192306904|-148.46192306904||-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-148.46192306904|-149.00853288867|-152.43447810519|-156.25608668182|-159.61843273214|-161.00658683833|-162.51398595237|-164.99359950382|-165.64843897642|-171.84715604585|-183.19626812632|-183.19626812632|-183.5417022651|-183.5417022651|-183.5417022651|-183.5417022651|-183.5417022651
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||-15.29114036943|-15.29114036943|-15.29114036943|-15.312378039906|-15.378583555542|-15.378583555542||-15.638703802253|-15.684115227754|-15.697500222061|-15.697500222061|-15.697500222061|-15.697500222061|-15.757778319091|-15.942534580607|-15.942534580607|-15.957545253194||-15.957545253194|-15.957545253194|-15.957545253194|-15.987582323042|-15.987582323042|-15.987582323042|-16.095369150338|-16.157632194291|-16.477369240402|-16.648743553822|-16.720319432058|-16.720319432058|-16.720319432058|-16.720319432058|-16.787021762837|-17.114513772||-17.114513772|-17.114513772|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191916437156|-17.334351401866|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.482138003344|-17.567931640408|-17.728257378231|-17.820841798396|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671||16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.576462005133|16.285513372945|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.04417022465|16.04417022465|15.525189651365|15.33604459113|14.888383805157|14.823540176548|14.823540176548|14.823540176548|14.586155959409|-15.953153906988|-15.953153906988||-15.953153906988|-15.953153906988|-15.953153906988|-15.953153906988|-16.229205267248|-16.229205267248|-16.229205267248|-16.229205267248|-16.229205267248|-16.229205267248|-16.343561588192|-16.390346035322|-16.587606466435|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936||15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936||15.25164955936|15.25164955936|15.25164955936|15.09887789446||14.918515403601|14.764663672292|14.764663672292|14.764663672292|14.764663672292|14.764663672292|14.764663672292|13.730604224543|13.730604224543|13.542321369758|13.36606962073|13.36606962073|13.36606962073|13.36606962073|13.36606962073|13.199649194745|13.140402981121|13.140402981121|12.982347643463|12.798503942057|12.79142021555||12.765326758427|12.669977489571|12.669977489571|12.518039402543|12.219707790545|12.194226176133|11.987038513676|11.638815688474|11.638815688474|11.638815688474|11.638815688474|11.638815688474|11.638815688474|11.54560555284|10.759447562084|-11.939809654822|-11.939809654822|-11.939809654822|-11.993631997229|-12.194867609529|-12.194867609529|-12.194867609529|-12.194867609529|-12.194867609529|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.301711259272|-12.405032884176|-12.536023999912|-12.664584638523|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944||-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-12.957024289944|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057|-13.19581383057
00977|9254|/equities/carters-inc|R1000VALUE||-64.896094948492|-64.896094948492|-64.896094948492|-65.393111314904|-65.393111314904|-65.393111314904||-66.113179196397|-66.205590788572|-66.205590788572|-66.510099587671|-67.167610576674|-68.400400615317|-68.407169063455|-68.407169063455|-68.407169063455|-68.407169063455||-68.407169063455|-68.584077313616|-69.531479785921|64.39568765691|64.39568765691|64.39568765691|64.39568765691|64.39568765691|64.39568765691|64.39568765691|64.39568765691|64.39568765691|-69.096186672573|-69.096186672573|-69.236320746082|-70.07338495919||-70.07338495919|-70.775986678831|-71.714430711261|-72.551586678284|-73.197318768786|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.894159964863|-74.894159964863|-74.894159964863|-74.894159964863|-74.894159964863|-75.49990068999|-76.663360453613|-76.754843659939|-77.093718788957|-77.292617362439|-77.292617362439|-77.292617362439|-77.292617362439|-77.297353896498|-77.797721296916|-77.797721296916|-79.197189126158|-79.847990444131|-80.527765515587|-80.548070964042|-82.793830510448|-83.104911028689|-83.104911028689|-85.812127417267|-87.564305749139|81.006000699055|81.006000699055||81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|78.840500925925|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|76.76464648988|76.76464648988||76.76464648988|76.76464648988|76.76464648988|76.76464648988|76.76464648988|75.640719474976|75.369968270399|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.005654692167|71.557392729117|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417||70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417||70.914460544417|70.914460544417|70.914460544417|70.756822154124||70.756822154124|70.756822154124|70.692581120684|70.282036613043|69.635226967317|69.635226967317|69.635226967317|68.171391188174|68.171391188174|68.171391188174|67.657099285688|66.867333031326|-72.308654273624|-72.308654273624|-72.308654273624|-72.308654273624|-72.308654273624|-72.308654273624|-72.308654273624|-72.308654273624|67.537071252336||67.537071252336|67.537071252336|67.537071252336|67.537071252336|67.537071252336|67.537071252336|66.177856048467|64.076179307517|64.076179307517|64.076179307517|64.076179307517|64.076179307517|64.076179307517|64.076179307517|-69.140163327353|-69.140163327353|-69.140163327353|-69.140163327353|-69.140163327353|-69.140163327353|-69.827399678911|-69.990725968533|-69.990725968533|-69.990725968533|-69.990725968533|-69.990725968533|-69.990725968533|-69.990725968533|-69.990725968533|-69.990725968533|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.110089476006|-70.716489985141|-71.8444326217|-72.146036975365|-74.24893110856||-74.559495799574|-74.559495799574|-74.559495799574|-74.559495799574|-74.572773263225|-74.616279917039|-74.747549988819|-74.747549988819|-74.747549988819|-76.536443262181|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617|70.232626552617
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||127.63017682839|126.67235110484|126.67235110484|125.60732781315|122.26702602069|120.5953098305||120.5953098305|119.74089940477|119.02419824277|119.02419824277|118.99487638651|118.99487638651|118.99487638651|118.99487638651|118.99487638651|118.99487638651||118.99487638651|115.96179525988|115.96179525988|115.96179525988|114.2062863524|111.58003077852|110.62832786238|110.62832786238|110.62832786238|108.47508866694|107.31492577059|107.31492577059|107.31492577059|107.31492577059|107.31492577059|107.31492577059||106.91713715111|105.97626029689|105.72467795167|103.42597527807|103.34275378457|103.14269104995|103.14269104995|102.76632521988|101.18952881894|98.753919146696|97.026577762143|94.976201802908|92.785461194447|84.617837013063|83.321088507871|83.321088507871|83.321088507871|83.321088507871|83.321088507871|83.321088507871|-88.862113196954|-88.862113196954|-88.862113196954|-88.862113196954|-88.862113196954|-88.862113196954|-90.346794560336|-92.350883963796|-92.835427287654|-94.596594284459|87.20205568701|87.20205568701|87.20205568701|87.20205568701|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489||86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.425932595926|86.314575980384|86.314575980384|86.314575980384|86.314575980384|85.653745716827|85.653745716827|85.653745716827|85.653745716827||85.653745716827|85.653745716827|85.653745716827|85.653745716827|85.653745716827|85.653745716827|85.464720480991|83.609970456309|-81.87462285622|-81.87462285622|-81.87462285622|-82.565139914708|-83.906264995156|77.801569720249|77.801569720249|77.801569720249|77.801569720249|77.578968017344|77.343854234224|-82.341240920658|-82.341240920658|-82.341240920658|-82.341240920658|-83.127767604849||-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.93798083634|79.519540402939|79.519540402939||79.519540402939|79.519540402939|79.432121698117|79.335187320418||79.228731557734|78.568437299639|78.568437299639|78.568437299639|78.568437299639|78.568437299639|77.674375438591|75.089751796835|75.089751796835|74.532780096391|73.988090962679|72.900850306949|72.900850306949|72.142249629781|72.142249629781|72.142249629781|72.142249629781|72.142249629781|71.396602151444|70.854595971275|70.854595971275||70.854595971275|70.162216310354|70.162216310354|70.049678092369|69.220036701372|69.220036701372|67.537815946132|66.143177513905|66.143177513905|66.143177513905|66.143177513905|66.143177513905|64.606311909167|63.736689904845|-70.502492444619|-70.502492444619|-70.502492444619|-70.502492444619|-71.404671722131|-71.404671722131|-71.404671722131|-71.587414482652|-72.242130627697|-73.471846225598|-74.822362081584|-75.142623416115|-76.157362080867|-76.2798458749|-76.391521800254|-76.391521800254|-76.391521800254|-76.391521800254|-76.391521800254|-76.521383312864|-76.521383312864|-77.043204867755|-77.447410280917|-77.447410280917|-77.447410280917|-77.447410280917|-77.447410280917|-77.587010422133|-77.587010422133|-78.084505123985|-78.19602971065|-79.561080137756|-79.72529768046|-80.02132724313|-80.02132724313|-80.276227295632|-80.276227295632|-80.276227295632|-80.276227295632|-80.468307614586|-81.317286306245|77.03303510015|77.03303510015||77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015
00979|1174995|/equities/dt-midstream|R1000VALUE||67.986947372001|67.818616220286|67.818616220286|67.818616220286|67.818616220286|67.818616220286||67.818616220286|67.818616220286|67.818616220286|67.818616220286|67.323453426757|67.323453426757|67.323453426757|67.116610951334|66.457655381361|66.457655381361||66.457655381361|66.457655381361|66.457655381361|66.457655381361|66.457655381361|65.636359802489|65.636359802489|65.387697498009|65.387697498009|64.819663038966|64.302130583389|64.088691840914|64.088691840914|64.088691840914|64.088691840914|64.088691840914||64.088691840914|64.088691840914|64.088691840914|64.088691840914|64.088691840914|63.484124221567|63.17013659981|62.874875763026|62.022206943668|62.022206943668|62.022206943668|61.274115952559|61.044572415956|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.690406485215|59.104340734101|58.373157066346||57.821840650771|57.156243027612|57.156243027612|57.156243027612|57.034714263196|56.334126730225|56.175910895928|56.175910895928|56.175910895928|56.175910895928|56.175910895928|56.175910895928|56.175910895928|55.9077171152|55.897565231544|55.897565231544|55.81785049463|55.518167072145|55.294629580012|54.992922365921|54.633526656646|54.19253696698|54.19253696698|54.19253696698|54.141442662015|53.39689210337|53.059324830567|52.668695019125||51.154661971594|-54.019732214461|-54.019732214461|-54.245480971095|-54.245480971095|-54.245480971095|-54.41219971418|-54.535474912322|-54.819859124992|-55.326508629955|-55.90056685677|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.165002861298|-56.184706239926|-56.184706239926||-56.184706239926|-56.184706239926|-56.317844516765|-56.317844516765|-56.317844516765|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178||-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178||-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-57.267509915112|-57.267509915112|-57.267509915112|-58.527232357394|54.845537733582|54.845537733582|54.845537733582|54.845537733582|54.845537733582|54.793096229798|54.793096229798|54.481982916675|54.481982916675|54.281177401643|54.281177401643||53.827818726781|53.827818726781|53.827818726781|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|52.672481446815|-56.172969481157|-56.172969481157|-56.172969481157|-56.370520111374|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|52.556477253636|52.469669016423|51.785276898877|51.045840697306|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.919449719393|50.919449719393|50.919449719393|50.919449719393|-53.54235999402|-53.54235999402|-53.54235999402|-53.54235999402|-53.54235999402|-53.54235999402|51.071894494063||51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|51.071894494063|50.525991907126
00980|39303|/equities/timken-co|R1000VALUE||-83.677286606302|-83.677286606302|-83.677286606302|-83.677286606302|-83.998622800674|-83.998622800674||-84.216386938495|-84.216386938495|-85.037167038177|-85.037167038177|-85.037167038177|-85.27019041297|-86.639654352899|-87.037271297068|-87.037271297068|-87.037271297068||-87.037271297068|-87.037271297068|-87.037271297068|-88.126524067834|-88.126524067834|-88.126524067834|-89.047928823015|-89.047928823015|-89.79603048274|-90.277651957157|-90.277651957157|-90.277651957157|-90.277651957157|-90.277651957157|-90.277651957157|-92.197391487363||-93.168216680159|-94.47023897554|88.236710238251|88.236710238251|88.236710238251|88.236710238251|88.236710238251|88.236710238251|86.770235140889|86.181372412674|86.028605523631|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933||83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|83.667203000933|82.115467468841|82.115467468841|82.115467468841|82.115467468841|82.115467468841|82.115467468841|81.352748003003|81.352748003003|81.352748003003|80.151943514078|80.047922432954|80.047922432954|80.047922432954|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516||79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|78.643412881962|78.429797827305|78.429797827305|77.525890865923|77.372654110195|76.56127903859|76.501026352739|76.501026352739|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704||76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704||76.074680098704|76.074680098704|76.074680098704|75.553577591768||74.725309347434|74.538620766556|74.538620766556|74.538620766556|74.538620766556|74.538620766556|73.410133795116|70.878042717985|70.878042717985|70.878042717985|70.878042717985|70.878042717985|70.878042717985|70.310329579782|70.310329579782|69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172||69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172|68.58239967001|67.549446331021|67.549446331021|67.549446331021|67.549446331021|67.549446331021|67.549446331021|67.549446331021|-72.39722607931|-72.39722607931|-73.807773323222|-73.807773323222|-73.965308422693|-74.435064151164|-74.447293840378|-74.586436362762|-74.863819011603|-75.812576170933|-76.103125212858|-76.103125212858|-76.103125212858|-76.103125212858|-76.103125212858|-76.234139635376|-76.234139635376|-76.234139635376|-76.234139635376|-76.234139635376|-76.234139635376|-76.313214198541|-76.775238981723|-76.787086865922|-76.787086865922|-76.787086865922|-76.787086865922|-76.787086865922|-76.787086865922|-77.074023585285|-77.074023585285|-77.248916544642|-77.248916544642|-77.248916544642|-77.248916544642|-77.248916544642|-77.248916544642|-77.976576396851|-78.916083973902|-78.916083973902|-79.726199329183|-79.997887356109|-79.997887356109||-79.997887356109|-79.997887356109|-79.997887356109|-79.997887356109|-79.997887356109|-79.997887356109|-80.502094620938|-80.767331408654|-81.134478320793|-81.134478320793|-81.537758657354|-82.838063581142|-83.470625302696|-84.364104609312|-84.364104609312|-84.564560948281|-85.715626463259|-86.834581093617|-87.262318192397|-89.288656193321|-90.156180295318|-90.156180295318|87.962798896432|87.962798896432|87.868682923257|87.868682923257
00981|8087|/equities/ryder-system-inc|R1000VALUE||119.27476989816|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043||-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043|-125.46903007043||-125.46903007043|-125.46903007043|-125.46903007043|-126.25520158714|-126.25520158714|-126.25520158714|-126.41407387279|-126.41407387279|-126.5828606555|-126.73739298891|-126.73739298891|-126.73739298891|-126.73739298891|-126.73739298891|-126.76599438004|-128.51218249349||-128.51218249349|-128.51218249349|120.62220047445|120.62220047445|120.62220047445|120.62220047445|120.62220047445|120.62220047445|119.20966814327|119.14653163839|119.14653163839|117.93170161699|117.23450591798|117.23450591798|116.26278482803|115.70134466366|113.97980200666|113.11561422235|112.96980306697|112.96980306697|111.55338904143|110.19884489496|110.19884489496|106.73538036831|-115.87295635237|-115.87295635237|-116.43069021452|-117.91772145418|-120.32385793425|113.40467029442|113.40467029442|113.40467029442|113.40467029442|113.40467029442|113.27019783184|113.27019783184|113.27019783184|113.27019783184|113.27019783184|113.27019783184||113.27019783184|111.15799815042|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013||-117.85716364261|-120.58833732761|-120.58833732761|111.18361364951|111.18361364951|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.75271103454|109.75271103454|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.41266494133||-116.2943506808|-116.33983851482|-116.99176121873|-117.91167896238|-118.07904872147|-118.07904872147|-118.26227462786|-118.51363677998|112.4500703701||112.4500703701|112.4500703701|112.4500703701|112.4500703701||111.74741553031|109.49140589726|107.13321222742|106.81189849067|105.90438468907|105.14033771062|103.8437071432|102.88823678417|102.88823678417|102.88823678417|102.88823678417|102.88823678417|102.88823678417|102.88823678417|102.88823678417|102.31865451718|102.31865451718|102.31865451718|101.50870975318|101.50870975318|101.50870975318||100.9722917794|100.9722917794|100.46372146513|100.46372146513|100.46372146513|100.46372146513|99.401914807444|96.595182865069|95.165204438022|94.55858500069|94.55858500069|93.397872104309|92.658188226115|92.590214175528|-100.45084089147|-100.45084089147|-100.45084089147|-100.45084089147|-100.45084089147|-101.9620447568|-103.48976923932|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-106.65830266451|-108.67867064448|101.12722545238|101.12722545238|101.12722545238|99.753420041356|98.230539310499|98.230539310499|98.230539310499|97.718327827502|97.280309889111|97.280309889111|96.709301774631|96.709301774631|96.34346110799|96.34346110799|96.34346110799|96.34346110799|96.34346110799|96.34346110799|96.34346110799|96.34346110799|96.34346110799||96.34346110799|-102.13072553896|-102.13072553896|-102.13072553896|-102.13072553896|-102.13072553896|-102.13072553896|-102.13072553896|-102.19826135353|-102.19826135353|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|96.581997558262|94.661946902436
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206||-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206|-127.52522145206||-127.52522145206|-127.52522145206|-127.52522145206|-130.1419124702|-131.6454573847|-133.17050459397|-134.3916742803|-134.60182193885|-134.60182193885|-134.60182193885|-135.32875574647|-135.32875574647|-135.32875574647|-135.32875574647|-135.32875574647|-137.67805712553||130.93417252442|130.93417252442|130.93417252442|130.93417252442|130.93417252442|130.09630890842|129.06002721619|129.06002721619|129.06002721619|129.06002721619|128.27864233467|127.50552553499|127.50552553499|127.50552553499|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-134.80957187516|-135.48841650069|-135.89936498507|-135.89936498507|-135.89936498507|-136.872314348|129.38081341709|129.38081341709|129.38081341709|129.38081341709|129.38081341709|129.38081341709|129.38081341709|129.38081341709||129.38081341709|126.90812069537|-132.57903019378|-132.57903019378|-132.57903019378|-132.57903019378|-132.57903019378|-133.45344242994|-134.4880659839|-135.42981041465|-135.42981041465|-135.50398107339|-135.50398107339|-135.50398107339|-135.50398107339|-135.50398107339|-135.50398107339|-135.50398107339|-136.45276902306|-136.71008055186|129.77145396133|129.77145396133|129.77145396133|129.77145396133|129.77145396133|129.77145396133|129.77145396133|129.77145396133||129.77145396133|129.43551392974|127.34751113722|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.13544868701|124.82661633219|124.09819592033|124.09819592033|123.80491883779|123.80491883779|123.80491883779|121.89326326079|-127.04870876659|-127.04870876659|-127.04870876659||-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659||-127.04870876659|-127.0610644485|-127.20457661432|-127.35432127956||-127.35432127956|-127.35432127956|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|119.05143941424|117.36715712572|116.63401135398|116.63401135398|116.63401135398|116.13334771211|114.66069031882||113.65398874468|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-121.57025209211|-122.53972271574|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|114.85644461731|114.85644461731|114.85644461731|114.85644461731|114.85644461731|114.85644461731|114.85644461731|113.08883208279|110.31148061757|107.49664084121|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|106.7753586807|105.13062848406|105.02736567741|103.94596035487|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247||-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-112.05959175357|-112.6062143989|-113.39218464909|-114.6113194472|-115.10039527407|-115.10039527407|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||94.070524172174|92.34447474412|90.889030814881|90.889030814881|90.889030814881|90.889030814881||90.889030814881|90.889030814881|90.223388646173|89.86918696788|89.86918696788|89.86918696788|89.343543364241|89.306747727862|89.306747727862|89.306747727862||87.52027416811|83.415302495003|79.924169297098|79.924169297098|79.924169297098|79.924169297098|79.924169297098|79.924169297098|79.924169297098|79.924169297098|76.568744264855|76.568744264855|74.978048521958|73.406997476112|-79.512878469922|-79.512878469922||-79.512878469922|-79.512878469922|-79.512878469922|-79.570089304205|-79.570089304205|-79.570089304205|-80.098163748666|-80.098163748666|-81.245181349564|73.440904620441|73.440904620441|73.440904620441|73.440904620441|73.440904620441|72.908502794143|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-80.368932828543|-80.368932828543||-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-81.136113450193|-81.136113450193|-81.136113450193|-81.802348345809|-82.470943894975|75.287381696889|75.287381696889|75.287381696889|75.287381696889|75.287381696889|75.287381696889|75.287381696889|74.874418417822|73.263162577826|72.495008637236|72.495008637236||70.973702639772|70.973702639772|70.973702639772|70.826111663067|70.826111663067|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019||-77.333891740019|-77.333891740019|-77.577381626958|-77.596702807473|-77.596702807473|-78.002071949345|-78.002071949345|-78.707207925202|-78.707207925202||-78.707207925202|-78.707207925202|-78.707207925202|-78.707207925202||-78.707207925202|-78.900784871183|-78.959047101764|-78.959047101764|-78.959047101764|-79.231721426412|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-79.954277603188|-80.882810584217|75.113233451147|75.113233451147|75.113233451147|75.113233451147||75.113233451147|75.113233451147|75.113233451147|75.113233451147|75.113233451147|75.113233451147|74.753723639188|74.753723639188|74.753723639188|74.753723639188|74.753723639188|74.753723639188|73.736970391469|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-79.781696705786|-80.040496179501|-80.040496179501|-80.040496179501|72.158752878453|72.158752878453|72.158752878453|72.158752878453|72.158752878453|72.158752878453|72.158752878453|72.158752878453|72.158752878453|72.158752878453|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.565393017967|71.213213972736|70.74979875594|70.74979875594|70.74979875594|70.74979875594|70.74979875594||70.74979875594|70.74979875594|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|70.115654955589|68.60239093644|68.249680034695|68.249680034695|67.58314276528|67.58314276528|67.58314276528|67.58314276528|67.58314276528|67.58314276528|67.58314276528|67.58314276528|67.58314276528
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||21.184674537823|21.184674537823|21.184674537823|21.184674537823|21.184674537823|21.184674537823||20.909915593647|-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605||-22.621829006605|-22.621829006605|-22.621829006605|-22.621829006605|-22.648307661869|-22.648307661869|-22.729231256752|-22.92470020112|-22.97689018047|-23.172933682205|-23.744597762163|-23.994360547083|-23.994360547083|-23.994360547083|-24.105400620585|-24.105926832895||-24.105926832895|-24.341530200883|-24.966200057052|-25.624389003143|-25.944321551174|-26.23424637566|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.880804686204|-26.979783327994|-27.633370699283|-27.830690505104|-28.252432957839|-28.388814969804|-28.674794563481|-29.06199379412|-29.179437960162|-29.733819896396|-29.957299901838|-30.535775070892|-30.535775070892||-30.535775070892|-30.535775070892|-30.535775070892|-30.535775070892|-30.535775070892|-30.732749918551|-30.962223030297|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.300101701902|-31.494001963057|-31.699592460806|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751||29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.428802991001|29.373543166449|29.373543166449|29.373543166449|29.372269841621|29.003910299351|28.690854162195|28.690854162195||28.690854162195|28.690854162195|28.690854162195|28.314103661028|28.314103661028|28.309559462299|27.851177981419|27.320752147086|26.89252187049||26.89252187049|26.89252187049|26.813422948191|26.813422948191||26.650469442285|26.15830013054|26.073667756909|26.002999757443|26.002999757443|26.002999757443|26.002999757443|25.522345653181|25.522345653181|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.271445999017|25.271445999017|25.142717424886|25.132768603333|25.132768603333||24.742521679146|24.533771869239|24.533771869239|24.533771869239|24.533771869239|24.533771869239|23.784191313382|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|-25.57333817207|-25.57333817207|-25.57333817207|-25.57333817207|-25.890376246894|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.226533869687|24.006703672346|23.785227044354|23.644974531874|23.302192915528|23.003342082511|23.003342082511|23.003342082511|23.003342082511|23.003342082511|23.003342082511|22.890378663287|22.26486576635|21.91390914189|-24.416768400016|-24.416768400016|-24.585020003653|-24.612249129976|-24.612249129976|-24.612249129976|-24.612249129976|-24.778610169849|-24.789283916918|-24.789283916918|-24.789283916918|-24.789283916918|-24.789283916918|-25.05337065852|-25.301524060269|-25.301524060269||-25.301524060269|-25.301524060269|-25.301524060269|-25.301524060269|-25.301524060269|-25.301524060269|-25.527344412887|-25.527344412887|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||8.8588056529082|8.8588056529082|7.8364508907571|-9.1469739875953|-9.1469739875953|-9.4932551341764||-9.5826606345166|-9.5826606345166|-9.8600730445638|-10.019325153326|-10.156194466457|-10.181882878261|-10.407648002789|-10.414071468274|-10.414071468274|-10.470357581157||-10.696508058992|-10.84531830501|-10.84531830501|-11.152576008897|-11.38847194484|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987||10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|9.9876015121904|9.7976125009818|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.142504755051|-11.69056094067|-11.779693090091|-11.779693090091|-11.862386768802|-11.873585485769|-11.873585485769|-11.873585485769|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933||-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-12.122653606461|-12.151980026914|-12.151980026914|-12.474977661452|-12.636641848177|-12.908136952189|-12.908136952189|-12.908136952189|-12.908136952189|-13.029181330621|-13.029181330621|-13.310201372503|-13.636334646409|-13.723427918957|-13.769364360755|-13.792626914917|-14.09347408076|-14.261638405807|-14.313870681049|-14.313870681049||-14.313870681049|-14.313870681049|-14.313870681049|-14.38904074779|-14.38904074779|-14.38904074779|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.56012061312|-14.835034086463|13.113729009059|13.113729009059||13.113729009059|13.113729009059|13.113729009059|13.113729009059|13.081936993142|13.081936993142|13.081936993142|13.081936993142|13.081936993142||12.763144394651|12.763144394651|12.763144394651|12.763144394651||12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.044815695833|11.837117632838|11.784741623105|11.770452796311|11.770452796311|11.699947899018|11.49390325212|11.49390325212|11.470658400813|11.470658400813|11.470658400813|11.470658400813|11.470658400813|11.470658400813||11.470658400813|11.470658400813|11.470658400813|11.470658400813|-13.844655701866|-13.844655701866|-13.844655701866|-13.844655701866|-14.463506483755|12.549437337758|12.357964493172|12.357964493172|12.314283578651|12.314283578651|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.575116272515|-13.630128829287|-13.83463744831|-14.279575450684|-14.620083181356|-14.767314849402|-15.006406494327|-15.006406494327|-15.006406494327|-15.564896102688|-16.052106905802|-16.4367849571|-16.44794419745|-16.44794419745|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368||-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-19.094945894022|-20.279606433201|-20.544486539754|-20.544486539754|-20.544486539754|-20.544486539754|-24.086096676624|-26.265107164158|-27.674009121539|-36.136120678189|-37.356800795928|-38.257278178948|-38.606420648117|-39.629911144596|-39.800735164595|-40.332485279455|37.851041122312|37.851041122312|37.851041122312|37.851041122312
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||-87.775150206654|-87.775150206654|-87.775150206654|-88.530881143244|-89.731367259153|-89.731367259153||-91.211045032969|-91.211045032969|-91.211045032969|-91.211045032969|-91.43447187976|-91.43447187976|-93.721971708712|-94.239648175986|-94.239648175986|-94.239648175986||-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.239648175986|-94.562503670512|-94.562503670512|-94.562503670512|-95.369448607562|88.724392881831||88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|87.489322440316|84.585911821976|80.72705863981|80.72705863981|79.742838372439|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.920706943499|-84.995226122524|-86.355254095556|-87.251948588162|-88.997995633846|-89.24860537821|-89.359127318171|84.487552021719|84.487552021719|84.487552021719|84.487552021719||84.487552021719|83.728553081858|82.941595370358|81.869822933482|81.422306751992|81.241684304106|80.443491576367|80.122217202908|79.790566563089|79.790566563089|79.790566563089|79.790566563089|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-85.297464310875|-86.457183347533|80.845910848089|80.845910848089||80.845910848089|80.845910848089|80.845910848089|80.845910848089|80.845910848089|79.437679940802|78.666583889438|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.717079401166|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771||-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.974310415667|-82.989233778231|76.949577523059||76.949577523059|76.949577523059|76.949577523059|76.633695179429||76.516880413125|75.898755811133|75.880005066569|75.71195114208|74.77605616332|74.07266346909|74.07266346909|72.160738171222|71.265267889899|69.859187595493|68.296873190278|67.134858133919|66.750954736744|65.775507941814|65.515766796107|-71.797735427138|-71.797735427138|-71.797735427138|-71.797735427138|-71.797735427138|-71.883614246842||-72.19888167116|-72.485148691833|-73.655212481485|-78.150494133616|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-79.101388780771|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.950880130614|-80.55986752387|-81.600909390672|-82.188562992131|-82.238404833515|-82.444339314257|-82.5303262555|-82.5303262555|-82.788738843761|-82.788738843761|-83.165358345403|-83.165358345403|-83.458176074971|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019||79.66935097019|79.66935097019|79.337332156413|78.186893890426|77.896887126515|77.896887126515|77.896887126515|77.896887126515|76.952649768801|74.631280776098|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||4.6109207501836|4.4318769246882|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808||-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808||-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.1615739773808|-5.4134155590334||-5.6121284519079|-5.7765315146846|-5.9667018885527|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.2523912167481|-6.2523912167481|-6.2523912167481|-6.2523912167481|-6.5365456978405|-6.5569506602305|-6.5569506602305|-6.5569506602305|-6.5569506602305|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-7.0063990880109|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.2423519075017||-7.2423519075017|-7.2423519075017|-7.2423519075017|-7.253526947667|-7.253526947667|-7.253526947667|-7.253526947667|-7.253526947667|-7.3212986141686|-7.3212986141686|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.6257681080097|-7.6257681080097|-7.6602976530122|-7.6914420623831|-7.8124357350725|-7.9290949115111|-8.0673280037061|-8.3002678183176||-8.3002678183176|-8.3002678183176|-8.3002678183176|-8.5058533380934|-8.7313152555389|-8.7313152555389|-8.7313152555389|-8.7313152555389|-8.9356280172051|-9.0018089970153|-9.168954394504|-9.2382827580467|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|8.2864085314949|8.2864085314949||8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949||8.0993425181927|7.9062140574523|7.7662391478112|7.7662391478112||7.7662391478112|7.7662391478112|7.7662391478112|7.4624885248134|7.3887735065867|7.3887735065867|7.3887735065867|6.3827932605802|6.3827932605802|6.3827932605802|6.3827932605802|6.254035041369|6.254035041369|5.9411945316935|5.65303818095|5.0867091429263|4.9973878698621|4.9973878698621|4.6907240965203|4.6907240965203|4.6907240965203||4.6907240965203|4.6907240965203|4.6907240965203|4.6907240965203|4.6907240965203|4.6907240965203|4.4946936344919|4.4323744034486|4.4323744034486|4.4323744034486|4.3337371509203|4.3337371509203|4.3337371509203|4.2952636790418|-5.4197364441967|-5.4197364441967|-5.4980404765976|-5.6115317854338|-5.6115317854338|-5.6389242314689|-5.7168601247329|-5.9705061349185|-5.9705061349185|-6.1944513224795|-6.3460570334543|-6.6811743576383|-6.9296380766073|-6.936264701225|-6.9464050614587|-7.0032623509568|-7.0032623509568|-7.0032623509568|-7.0032623509568|-7.0032623509568|-7.2324535792749|-7.2324535792749|-7.3499483737328|-7.7424423333648|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2140244042745|6.2140244042745||6.0221993168053|5.785243480278|5.7452705622525|5.5533564091623|5.3179380535181|5.3179380535181|5.3179380535181|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2164085464135|5.1945902548557|5.1945902548557|5.1945902548557|5.0650709035713|5.0650709035713|5.0650709035713|5.0650709035713|5.0650709035713|4.9475784967032
00988|39259|/equities/axis-capital|R1000VALUE||-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255||-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255|-72.040616565255||-72.040616565255|-72.040616565255|-72.040616565255|-72.725606235429|69.454496967782|69.454496967782|69.454496967782|69.454496967782|69.454496967782|69.454496967782|69.454496967782|69.454496967782|69.454496967782|68.766507911007|68.766507911007|68.766507911007||68.766507911007|68.766507911007|68.766507911007|67.990571551102|67.718688069204|67.63687797213|67.024779840432|67.024779840432|67.024779840432|67.024779840432|66.348092339792|65.846767079342|65.153629766028|63.935145150865|62.027937954493|61.048319179124|61.048319179124|-64.495008678275|-64.495008678275|-64.495008678275|-64.495008678275|-64.500789998057|-64.500789998057|-64.500789998057|-64.500789998057|-64.500789998057|-64.500789998057|-64.500789998057|-65.025043670869|-65.776159490188|-66.084065769602|-66.322601955569|62.630177560474|62.630177560474|62.630177560474|62.218706175718|62.218706175718|62.218706175718|62.218706175718|62.218706175718||62.218706175718|61.621893614567|60.966101495768|60.966101495768|60.966101495768|60.966101495768|60.966101495768|60.555666438237|60.444907179027|60.307677364515|59.743527624526|59.518365459882|59.026322682024|59.026322682024|59.026322682024|59.026322682024|59.026322682024|59.026322682024|59.026322682024|59.026322682024|59.026322682024|59.007449396585|58.641758387145|58.641758387145|58.619558591376|58.105474871061|58.105474871061|58.105474871061||58.105474871061|57.352748042633|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.298593033126|56.066491326547|55.590546723711|55.052273137158|53.667244347895|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077||-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077||-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077||-57.183202844077|-57.183202844077|-57.635104923001|-57.635104923001|-57.635104923001|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354||-57.754803408354|-57.754803408354|-57.754803408354|-57.853113109502|-57.903106468301|-57.903106468301|-57.903106468301|-57.903106468301|-57.903106468301|-58.158452741947|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.648867411756|55.150407785997|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|55.240752855052|55.240752855052|55.240752855052|55.240752855052|55.240752855052|55.240752855052|55.174625542905|55.174625542905|55.174625542905|54.586249619883|54.358950793206|54.358950793206|-56.885744665928|-56.885744665928|-56.885744665928|-56.885744665928|-56.885744665928|54.072738096179|54.072738096179|54.072738096179||54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|52.947076766291|52.947076766291|52.947076766291
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||146.64371165509|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946||-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946||-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-153.13248102946|-154.14887028582|-156.2270247235||-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.28473117341|-157.3669271203|-158.04435875373|-159.12595105124|-161.65756646206|-161.65756646206|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689||153.09173604689|152.67897226239|151.58440613112|151.11734244658|151.11734244658|150.73201674701|149.1258502457|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|147.65246083232|146.56441028352|144.94822764657|141.36247248409|140.60218127301|139.46242865513|139.32309764171|131.90579184718|127.11086908123|125.31435036913|125.31435036913||125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.00641699504|125.00641699504|124.7715698952|124.28398658488|124.28398658488|124.28398658488|124.28398658488||124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488||124.28398658488|123.85267496734|123.85267496734|123.85267496734||123.85267496734|123.85267496734|123.85267496734|123.85267496734|123.30882864241|123.30882864241|123.30882864241|119.75882770697|119.75882770697|117.57671835334|114.6910771519|112.81991904551|112.81991904551|112.81991904551|112.81991904551|110.8571018456|110.8571018456|110.8571018456|110.8571018456|110.8571018456|110.8571018456||110.07289041397|108.10154209002|107.73476939581|106.90824334248|104.85371925681|104.25718384153|102.20131938067|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-109.97338437313|-110.54153897226|-110.69924269177|-110.69924269177|-110.69924269177|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-110.53691168748|-110.53691168748|-111.06045480263|-113.22050418337|-113.40084054161|-114.24210840097|-114.24210840097|-114.24210840097|-114.25956372012|-116.32562583011|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682||-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-119.35569001398|-119.58132300069|-119.98674789723|-120.85223097046|-120.85223097046|-122.19423436279|-123.05470857747|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|119.20222291277|119.20222291277|119.20222291277|116.67358196362
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||50.655068390892|50.655068390892|50.655068390892|50.655068390892|50.655068390892|50.655068390892||50.277061124552|50.277061124552|50.20168010775|50.20168010775|-54.133579750899|-54.133579750899|-54.133579750899|-54.133579750899|-54.133579750899|-54.133579750899||-54.133579750899|-54.133579750899|-54.133579750899|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|49.687488902566|49.544096290107|49.544096290107|49.544096290107||49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.335650116394|49.335650116394|49.335650116394|49.335650116394|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-53.26787532514|-53.682615955071|-54.563462265549|-55.263847360146|-55.912945946891|-55.912945946891|-55.912945946891|-57.632163163511|-57.73501854085|-58.989243403001|-59.962357374604||-59.962357374604|-59.962357374604|-59.962357374604|-60.633195926277|-60.867307929561|-61.40867368862|-61.870194140242|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.18201333317|-62.275295059248|-63.481993772768|-64.604437406618|-65.791319060942|-65.911464241501|-65.979403102129|-67.126837398972|-67.128507593812|-67.128507593812|-67.128507593812|-67.288290848932|-67.509064058523||-67.509064058523|-67.509064058523|-67.509064058523|-68.290071226999|-68.538915618757|-68.538915618757|-68.788241051413|-70.442489039873|-73.099989559887|-74.444986187351|-78.745541293237|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.806505770072|-80.893342541969||-80.960114313393|-80.960114313393|-81.77345702519|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194||-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194||-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.645288298124|-82.645288298124|-83.271426966448|-83.284362160122|-86.49096355058|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961||-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-87.330177711961|-91.411309162243|-94.719333785385|-94.719333785385|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.7883439373|-94.817049802567|-94.890056624705|-94.952661725784|-94.952661725784|-94.952661725784|-94.952661725784|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.149113854356|-95.68012916665|-95.921052345287|-95.921052345287||89.251003390952|89.251003390952|89.251003390952|88.189999613943|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.469221594518|87.461354682385|87.232340756985|85.699546540151|84.87801621269|84.87801621269|84.87801621269|84.773352229052|84.472610671711|82.877957726049|82.877957726049|82.877957726049
00991|21229|/equities/fnb-corp|R1000VALUE||13.557163676782|13.376015302389|12.967794706257|12.946605181922|12.946605181922|12.946605181922||12.946605181922|12.946605181922|12.946605181922|12.728450113125|-13.412710905026|-13.412710905026|-13.412710905026|-13.412710905026|-13.412710905026|-13.412710905026||-13.412710905026|-13.412710905026|-13.412710905026|-13.512134571557|-13.512134571557|-13.512134571557|-13.708483134911|-13.937203366674|-14.024114563638|-14.149324231891|-14.149324231891|13.397556644568|13.397556644568|13.397556644568|13.397556644568|13.397556644568||13.397556644568|13.397556644568|13.397556644568|13.397556644568|13.397556644568|13.397556644568|13.397556644568|13.397556644568|13.363951424636|13.301612407937|13.161791835642|13.100894019241|13.100894019241|13.100894019241|13.001549187893|12.852832572984|12.822095842933|12.822095842933|12.822095842933|12.822095842933|12.822095842933|12.599995501953|12.599995501953|12.466383598599|-13.583142880668|-13.583142880668|-13.583142880668|-13.742213071704|-13.742213071704|-13.887090357881|-13.887090357881|-13.980433685627|-14.141037180519|13.19470593287|13.19470593287|13.19470593287|13.19470593287|13.19470593287|13.19470593287|13.19470593287||13.19470593287|12.915784113423|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102||-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.935934240783|-13.977149520941|-13.977249660567|13.038272033411|13.038272033411|12.994191313538|12.966046281162|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.94753572894||13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353||13.081112965353|13.081112965353|13.070958411702|12.908842709339||12.848234787285|12.848234787285|12.848234787285|12.806759720349|12.806759720349|12.806759720349|12.806759720349|12.100844362603|12.041771653876|12.03419060573|11.931322943999|11.814719685598|11.814719685598|11.670272412878|11.634080479522|11.399978026173|11.317475222241|11.203583186082|11.127904091371|11.127904091371|11.127904091371||11.127904091371|11.127904091371|11.127904091371|11.127904091371|11.049788917157|11.049788917157|10.878099349973|10.600260862624|10.600260862624|10.600260862624|10.600260862624|10.600260862624|10.600260862624|10.523623502823|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.217095741612|-11.217095741612|-11.217095741612|-11.217095741612|-11.329748117608|-11.329748117608|-11.378608928435|-11.521232271982|-11.787354105285|-11.787354105285|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.962581140308|-12.138423847389|-12.264497976716||-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.437497383152|-12.518052849278|-12.541701269132|-12.541701269132|-12.6043899324|-12.80487757551|12.025117489462|12.025117489462|12.025117489462|12.025117489462|12.025117489462|12.025117489462|11.967907902008|11.878412814289|11.878412814289|11.878412814289|11.878412814289|11.878412814289
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||41.464516872465|40.863333642813|40.191835322133|40.191835322133|40.191835322133|40.0082015289||40.0082015289|40.0082015289|40.0082015289|40.0082015289|39.767446016065|-41.657220551615|-41.657220551615|-41.657220551615|-41.657220551615|-41.657220551615||-41.657220551615|-41.657220551615|-41.657220551615|-41.657220551615|-41.657220551615|-41.657220551615|-41.872466296228|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-42.492400122678||-42.492400122678|-42.86238919474|-43.377377417102|41.428555361472|41.428555361472|41.428555361472|41.428555361472|41.428555361472|41.032283641721|40.10131531508|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.646006552825|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-43.245505393903|-43.442536485201||-43.442536485201|-43.442536485201|-43.442536485201|-43.603930301143|-43.615999145397|-43.615999145397|-43.615999145397|-43.615999145397|-43.615999145397|-43.615999145397|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-44.161085511108|-44.225389106521|-44.225389106521|-44.225389106521|-44.225389106521|-44.225389106521||-44.225389106521|-44.225389106521|-44.225389106521|-44.225389106521|-45.044553648113|-45.044553648113|-45.267320371765|-45.267320371765|-45.267320371765|-45.267320371765|-46.089800014649|-46.435331705051|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.491526851899|-47.611884498869|-48.307468202682|-48.781112647687|46.383059114746||46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746||46.383059114746|46.349510822618|46.28556575811|46.161185159021||45.972982501248|45.597761471249|45.555566928097|45.448405951602|45.434237189884|45.434237189884|45.434237189884|44.141654645729|43.889673836579|43.889673836579|43.889673836579|43.889673836579|43.889673836579|43.889673836579|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504||43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|43.336213759504|41.852460097297|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|40.507859311016|-42.824240737176|-42.824240737176|-42.824240737176|-42.824240737176|-42.824240737176|-42.824240737176|-42.824240737176|-42.824240737176|-42.824240737176|-43.271332481411|-44.032036387155|-44.061836815702|-44.061836815702|-44.286914510021|-44.286914510021|-44.286914510021|-44.286914510021|-44.286914510021|-44.746562332883|-44.746562332883|-44.789765281166|-44.789765281166|-45.102553143282|-45.102553143282|42.721718936654|42.721718936654|42.721718936654|42.721718936654|42.721718936654|42.721718936654||42.721718936654|42.38121079306|42.38121079306|42.124443571879|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-44.822024624992|-45.148915707457|-45.37217843899|-45.37217843899|-45.888808333972|-46.158282936476|-46.158282936476|-46.516411027901|-46.516411027901|-46.516411027901|-46.516411027901|-46.516411027901
00993|6489|/equities/liberty-media-inter|R1000VALUE||0.64308384113618|-0.76805813097013|-0.76805813097013|-0.76805813097013|-0.76805813097013|-0.76805813097013||-0.76805813097013|-0.76805813097013|-0.76805813097013|-0.7718569190203|-0.7718569190203|-0.7718569190203|-0.77216268920223|-0.80081742497859|-0.80825267006487|-0.81123074745172||-0.82917155129911|-0.82917155129911|-0.82917155129911|-0.86547848592081|-0.86547848592081|-0.86547848592081|-0.88615940687699|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475||-0.89716728101475|-0.89716728101475|-0.93269139937011|-0.96947377049755|-0.98499310042937|-1.0211784213393|-1.0258642659716|-1.0258642659716|-1.0258642659716|-1.0258642659716|-1.0258642659716|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.1022113427686|-1.1395014905452|-1.1882849725881|-1.2133092368249|-1.2133092368249|-1.2133092368249|-1.2133092368249|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2369321593525|-1.2369321593525|-1.2878174601369|-1.2878174601369|-1.3070194719426|-1.3519660232456|-1.3710733914807|-1.404803762219|-1.4102023420021||-1.4102023420021|-1.4102023420021|-1.4102023420021|-1.4480025963965|-1.4586971709508|-1.4586971709508|-1.4586971709508|-1.4586971709508|-1.4685524513742|-1.5601265521722|-1.5601265521722|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.0791329019222|1.0649789084811|1.0649789084811|1.032476477029|0.97136282060115|0.87956971298288||0.84507748562573|0.79991947035524|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094||0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094||0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094||0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.70991092962864|0.6353581792146|0.6353581792146|0.52786467539271||0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.49562219181257|0.47280801775939|0.4406033383794|-0.55226872910598|-0.55226872910598|-0.55468670054398|-0.55468670054398|-0.55872966927646|-0.58085518228079|-0.58987796855265|-0.60707650339523|-0.60707650339523|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.61298590826072|-0.62180100466453|-0.63580110598099|-0.66984568291783|-0.70612911442783|-0.70968414471694|-0.70968414471694|-0.70968414471694|-0.70968414471694|-0.71466571673363|-0.73168485344449|-0.73168485344449|-0.75027208395578|-0.7559463787444|-0.7559463787444|-0.76067327331256|-0.79640449164919|-0.79648335736244|-0.79648335736244|-0.79691400181179|-0.79691400181179|-0.80809336184268|-0.85269816913876|-0.90223687002694|-0.9221563007249||-0.9221563007249|-0.9221563007249|-0.9221563007249|-0.9221563007249|-0.9221563007249|-0.9221563007249|-0.9221563007249|-0.9413236739253|-0.97880408852355|-1.0143878834011|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353|0.83186061123353
00994|21188|/equities/avnet-inc|R1000VALUE||-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906||-53.589568735981|-53.589568735981|-54.15229948563|-54.200332838105|-54.233700228849|-54.449113052332|51.856080333577|51.856080333577|51.856080333577|51.856080333577||51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577||51.478611826878|51.478611826878|51.478611826878|51.047069205157|50.589800346022|50.356373212144|50.356373212144|50.356373212144|49.662638343491|49.002930602671|48.296032544906|48.261702878536|47.700226632821|47.404051154896|47.404051154896|47.404051154896|47.404051154896|47.404051154896|47.404051154896|47.404051154896|46.877279222061|46.12808920283|-49.549351798509|-49.549351798509|-49.549351798509|-49.549351798509|-49.549351798509|-49.936424009856|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496||46.799183752496|46.26909288031|45.645101903347|45.134557271962|45.092841599788|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|44.502915666681|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994||-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.635615044573|-47.992617902741|-47.992617902741|-47.992617902741|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-49.128202050297||-49.666916332825|-49.666916332825|-49.776016935357|-49.898964494079|-50.212181084255|-50.301869278594|-50.457632362229|48.32928900092|48.32928900092||48.32928900092|48.32928900092|48.251155157543|48.213504865939||47.542783820159|46.810314482591|46.748127957341|46.627444502744|46.627444502744|46.627444502744|46.161329107188|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907||45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|44.419653008814|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-48.434388085536|-48.434388085536|-48.434388085536|-48.499597889772|-48.548605338279|-48.548605338279|-48.955933077767|-48.955933077767|-49.19548128229|-49.461352222293|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-50.390994209948|-50.390994209948|-50.390994209948|-50.390994209948|-50.390994209948|-50.390994209948|-50.602159229587|-51.073508491859|-51.19390004514|-51.619887175806|48.37752066292|48.37752066292||48.37752066292|48.098910974547|47.522125322603|46.688209041871|46.688209041871|46.225233379246|46.208591160113|46.102879931457|46.025600885823|45.796264939258|45.745575357305|45.745575357305|-48.019916083165|-48.353797835054|-48.573141731108|-48.573141731108|-48.573141731108|-48.573141731108|-48.573141731108|-48.815158487784|-48.885176580733|-49.966862909867|-50.322602603062|-50.322602603062|-50.322602603062|-50.322602603062
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||-27.334950819061|-27.334950819061|-27.334950819061|-27.334950819061|-27.334950819061|-27.334950819061||-27.334950819061|-27.334950819061|-27.334950819061|-27.334950819061|-27.334950819061|-27.334950819061|-27.441056346944|-27.527691711677|-27.527691711677|-27.576903513053||-27.576903513053|-27.669325378916|-27.669325378916|-27.998140153379|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137|25.519532981137||25.519532981137|25.519532981137|25.519532981137|25.049905041387|25.049905041387|24.996063324882|24.996063324882|24.996063324882|24.077232424878|24.077232424878|24.077232424878|23.432479717625|22.156644240897|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.742482838326|-21.743591716216|-22.318435274148|-22.664094168372|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055||20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.550334992904|20.37789955724|20.122220681649|20.017189951453|19.869101069275|19.842253358648|19.842253358648|19.775746475729|19.775746475729||19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.733608708417|19.604787924503|19.604787924503|19.604787924503|19.604787924503||19.604787924503|19.359763996043|19.33029396472|-20.888091947189|-20.888091947189|-20.888091947189|-20.888091947189|-21.235380280405|19.594320107676||19.594320107676|19.594320107676|19.493688902565|19.040771627104||18.762391248981|18.38513875454|18.38513875454|18.232865497463|17.832072228186|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.281025549276|16.897261880618|16.734278757022|16.697933508475|16.697933508475|16.697933508475|16.697933508475||16.697933508475|16.696522955933|16.696522955933|16.571086200121|16.28567407754|16.140942553977|15.917491785133|15.853381015022|15.755978214696|15.715531786234|15.683418547611|14.174542148357|14.088657970169|13.911842367096|-15.395826494953|-15.395826494953|-15.395826494953|-15.395826494953|-15.395826494953|-15.461940672951|-15.493267009608|-15.648629981005|-15.796533670386|-16.165592447873|-16.267298091367|-16.267298091367|-16.267298091367|-16.267298091367|-16.267298091367|-16.302191479394|-16.302191479394|-16.302191479394|-16.302191479394|-16.302191479394|-16.302191479394|-16.309101722185|-16.387612869943|-16.390125383497|-16.437136860983|-16.437136860983|-16.596318638211|-16.75452101218|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.293785733472|15.293785733472|15.254112958269|15.254112958269||15.254112958269|15.018681366528|14.541223295624|14.478077768905|14.478077768905|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.280616171261|14.202350703765|13.684834153441|13.077634943596|13.077634943596|-13.953851660183|-13.953851660183|-13.953851660183|12.372172821058|12.372172821058|12.372172821058|12.322200437256
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||-81.644912548211|-81.644912548211|-81.644912548211|-82.050460624857|-83.439402050622|-83.774890099243||-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015|-84.586573004015||-84.586573004015|-84.586573004015|-84.866195227579|-87.876580057751|-87.876580057751|-87.876580057751|-88.895591823013|-88.895591823013|-88.895591823013|-89.525662836931|-89.56865208403|-89.570857848307|-89.570857848307|-89.570857848307|-89.570857848307|-92.027620780888||-93.271801511913|-93.928109637532|-95.098457645082|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.768156816115|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.645755416888|-96.836953514967|-97.387470255852|-97.387470255852|-97.830242592493|-98.631941961359|-99.558266930129|-100.43363116002|-100.61101616656|-100.61101616656|-100.61101616656|-101.27668050963|-101.45292398587||-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.69119180192|-101.8579901959|-102.07054342446|-102.35532606108|-102.44563715175|-102.86015237387|97.943930407272|97.943930407272|97.943930407272|97.943930407272|97.943930407272|96.677147728322|96.535839527621|96.535839527621|96.535839527621|96.535839527621|96.535839527621|96.299269007062|94.98025659879|94.98025659879||94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.180621139305|94.180621139305|93.365969967067|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521||-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-99.925646838374|-101.1498865119|-101.69570859178|-102.86689729938|98.947645670637||98.947645670637|98.947645670637|98.947645670637|98.947645670637||98.947645670637|97.575442957066|96.616880283513|96.575421079175|96.292147958905|96.292147958905|96.292147958905|94.873056362478|94.873056362478|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468||94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.578630369061|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-101.96779400392|-103.27421735706|-104.192462645|-105.99495793495|99.437882303779|99.437882303779|99.314337217739|99.314337217739|99.223704934044|97.09022906083|96.39803147601|95.538928829816|94.366589267152|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.869052632922|-100.74644993|-100.76502363855|-100.76502363855|-100.76502363855|-100.76502363855|-100.76502363855|-100.85212028481|-100.85212028481|-100.85212028481|-100.85212028481|-102.22290979996|-103.35807432001||98.295100155837|98.295100155837|98.295100155837|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|97.654132697362|96.99577433012|96.99577433012|96.99577433012|96.99577433012|96.99577433012|96.708636245706|96.25903633963|95.681484882873
00997|17517|/equities/viasat|R1000VALUE||13.468887047813|12.902096382827|12.65027351935|12.65027351935|12.410303757801|-14.718872891767||-14.718872891767|-14.718872891767|-14.718872891767|-14.718872891767|-14.718872891767|-14.718872891767|-14.964025456489|-15.631417546869|-15.709352425073|-15.790947149566||-16.141333647132|-16.141333647132|-16.141333647132|-16.852037769292|-17.251724585748|-17.251724585748|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933||-18.232078011933|-18.232078011933|-19.288975539144|16.976449784016|16.976449784016|16.370498984362|15.92777659419|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.770615838192|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-19.399565762413|-19.569609798955||-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-20.437343135992|-20.58327740157|-21.314330084725|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.705551118656|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118||-23.009779190118|-23.009779190118|-23.009779190118|-23.559877905764|-23.559877905764|-23.559877905764|-23.559877905764|-24.585976213788|-25.09534063969|-25.09534063969|-25.746210847011|-25.984940513097|-26.334199569979|-26.480079555948|-26.480079555948|-26.480079555948|-26.480079555948|-26.822705492791|-26.822705492791|-26.822705492791|-26.822705492791|-27.021879339016|-27.085266166038|-27.71351682379||24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622||24.404752442282|24.347780966142|24.186423168557|23.349359258432||23.285954723114|22.667016315132|22.667016315132|22.667016315132|22.667016315132|22.667016315132|22.581129815479|20.547921474664|20.369680195636|20.369680195636|20.369680195636|19.616866833177|19.444032912155|19.444032912155|19.257258367428|18.131398752896|18.131398752896|18.131398752896|17.616126885644|-20.890514091097|-20.890514091097||-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-20.890514091097|-21.228157129|-21.228157129|-21.228157129|-21.228157129|-21.228157129|17.842628228967|17.842628228967|17.842628228967|17.842628228967|17.842628228967|17.842628228967|17.842628228967|17.842628228967|17.842628228967|17.842628228967|16.742699345289|15.406332131159|-18.576200930322|-18.576200930322|-18.576200930322|-18.576200930322|-18.576200930322|-18.576200930322|-19.367389961574|-20.051043506567|-20.524715207356|-21.43190614199|-21.54522350262|-21.54522350262|-21.54522350262|-22.060247399524|-23.275553255297|-24.688114940035|-25.604572202218|-26.88543892206|-26.88543892206|-26.88543892206|-26.88543892206|-26.88543892206|-26.88543892206|-27.362709896445|-27.894122751421|-28.159579868523|-28.868422847553|-29.829914046177|-30.14818674973||-30.14818674973|-30.14818674973|-30.14818674973|-30.14818674973|-30.14818674973|-30.14818674973|-31.252430141539|-31.378533032835|-31.780591597491|-32.533435943318|-32.721040013314|-32.742807863341|-32.742807863341|-32.742807863341|-32.742807863341|-32.742807863341|-32.742807863341|-32.742807863341|-33.063120522086|-33.064576959151|-33.302308135053|-33.515619760112|-34.156522756766|-35.183140335029|-35.183140335029|-35.183140335029
00998|39272|/equities/assured-guaranty|R1000VALUE||76.914586125466|76.489145767526|76.209604170406|75.29484039157|74.200046517263|74.200046517263||74.200046517263|74.200046517263|74.200046517263|73.883058107198|73.883058107198|73.883058107198|73.883058107198|73.883058107198|73.883058107198|73.883058107198||-78.459910297615|-78.459910297615|-78.459910297615|-78.459910297615|-78.459910297615|-78.459910297615|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812|-79.369141357812||-79.768803395775|-79.768803395775|-79.768803395775|-79.768803395775|-80.888946945962|76.326115402633|76.326115402633|76.326115402633|76.326115402633|76.326115402633|76.326115402633|76.326115402633|76.326115402633|-81.952550815366|-81.952550815366|-81.952550815366|-81.952550815366|-81.952550815366|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.579689655534|-82.767432594555|-83.530761083251|-84.716984706021|-84.716984706021|-85.47665379323|-87.211835784795|-88.114277648796|-88.719913906377|-89.463232723123|-89.735539665096|-90.531404518631|-90.531404518631|-91.536003562639||87.053644273562|87.053644273562|87.053644273562|87.053644273562|87.053644273562|87.053644273562|86.512600048695|86.093778937298|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|81.787339965767|81.664180535151|81.527977168642|81.06664592699|80.693495559204|80.514722192877||80.514722192877|80.514722192877|79.675806403815|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|78.825110760914|78.720953349258|78.397503298479|78.397503298479|77.975559678296|77.085069089708|75.249519142373|73.272795978369|72.699148620028|72.699148620028||72.699148620028|72.360728436994|72.35728845158|72.35728845158|72.35728845158|72.325875277418|71.729863691217|71.497070771537|71.497070771537||71.396436339644|71.396436339644|70.680475813404|70.680475813404||69.827973902508|69.28000160829|69.28000160829|68.65407973322|68.65407973322|68.65407973322|68.65407973322|68.582864454418|67.886514534586|67.407818120976|66.335470723068|65.374408314959|65.374408314959|65.374408314959|64.85954506323|64.85954506323|64.85954506323|64.85954506323|64.85954506323|64.85954506323|64.463938738739||63.526038092415|63.137266496861|62.437057723779|62.437057723779|62.408066266577|62.408066266577|62.129238227783|61.746351922337|61.746351922337|61.746351922337|61.746351922337|61.746351922337|61.746351922337|61.596502424152|60.4305620468|58.910624852483|-63.145160147752|-63.145160147752|-63.145160147752|-63.145160147752|-63.145160147752|-63.145160147752|-63.361289815997|59.351302755093|59.351302755093|59.351302755093|59.350893484459|58.557658181043|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-62.056189131315|59.041891178401|59.041891178401|59.041891178401|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.208484704548|57.680815015958|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683||-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-61.508701229548|-62.150223944425|-62.43830492523|-62.847560497014|-62.847560497014|-62.847560497014|-63.737567897073|59.502795415439|59.502795415439|59.502795415439|59.502795415439|59.502795415439|59.172550419213|58.116720865437|57.858692593524|57.858692593524|57.858692593524|57.858692593524
00999|20757|/equities/howard-hughes-corp|R1000VALUE||66.713453139067|64.739394123025|-67.75207694401|-67.75207694401|-67.75207694401|-67.75207694401||-67.75207694401|-67.75207694401|-67.75207694401|-67.75207694401|-67.75207694401|-67.75207694401|-67.810088087338|64.370542750642|64.370542750642|64.370542750642||64.370542750642|64.370542750642|64.370542750642|64.370542750642|64.370542750642|63.396592876272|63.396592876272|63.396592876272|63.396592876272|63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827||63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827|63.292635171827|62.75841974831|62.75841974831|62.75841974831|62.75841974831|62.75841974831|62.75841974831|62.75841974831|62.75841974831|61.810463318299|60.823849979452|60.407053328677|60.01061794617|-65.569781849318|-65.569781849318|-65.569781849318|-65.569781849318|-65.569781849318|-65.569781849318|-65.569781849318|-65.569781849318|-66.425403565757|-69.06430495513|-70.096417567603|-70.338796559829|-71.030325933582|-71.817856434287|-71.817856434287|-71.817856434287|-73.437063671153|-73.793406249198|-74.092951404952|-75.3562622518||-75.3562622518|-75.3562622518|-75.3562622518|-75.371959736022|-75.408892162096|-75.408892162096|-75.408892162096|-75.430434870998|-76.421039237225|-77.424377059102|-78.391914790604|-79.146413077216|-79.146413077216|-79.624457753364|-79.624457753364|-79.624457753364|-79.624457753364|-79.624457753364|-80.534397775005|-80.988777458745|-81.07010541869|-81.07010541869|-81.07010541869|-81.328231253806|-81.328231253806|-81.328231253806|-81.328231253806|-81.328231253806||-81.328231253806|-81.328231253806|-81.328231253806|-81.328231253806|-82.589784685844|-82.589784685844|-82.589784685844|-82.589784685844|-82.909735769982|-82.909735769982|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-84.272662729195|-86.062937412186||81.458299128119|81.458299128119|81.458299128119|81.458299128119|81.458299128119|81.458299128119|81.458299128119|81.458299128119|81.458299128119||81.458299128119|81.458299128119|80.641436117561|79.358017093243||78.776135478088|78.66164358826|78.66164358826|78.66164358826|78.071694288009|78.071694288009|78.071694288009|74.431323273705|72.308136869058|71.480150991662|71.408887136432|71.408887136432|71.408887136432|71.408887136432|71.107094698981|70.097330444208|69.959851215346|69.959851215346|68.955948174462|68.955948174462|68.955948174462||68.955948174462|68.955948174462|68.955948174462|68.955948174462|68.955948174462|68.941053086371|68.31061393006|68.035970150237|68.035970150237|68.035970150237|68.035970150237|67.881405934064|67.881405934064|67.881405934064|-70.798476526253|-70.798476526253|-70.798476526253|-70.798476526253|-70.798476526253|-71.679466438284|-71.679466438284|-72.097892973147|-72.323820352214|-72.323820352214|-72.776464448687|-72.776464448687|-72.776464448687|-72.776464448687|-72.776464448687|-73.122154708166|-73.122154708166|-73.122154708166|-73.122154708166|-73.40878178837|-74.371423904124|-74.814360079967|-75.56317947728|-77.584087460379|-78.024953237274|-78.024953237274|-78.024953237274|-78.024953237274|-78.431341982659|-79.215376589891|-79.625975633326|-80.722699722385|-80.863070153236|-80.99008508507|-80.99008508507|-80.99008508507|-81.205655689411|-81.548503049405|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635||-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.81830799635|-81.897616902602|-81.897616902602|-81.897616902602|-82.336237527279|-84.116931280988|-84.915962660628|-84.915962660628|-86.225519034948|-86.897676124156|80.31886912882|80.31886912882|80.31886912882|80.31886912882|80.31886912882|80.31886912882|80.31886912882|80.31886912882
01000|21125|/equities/kemper-corp|R1000VALUE||57.558544915677|56.857828981082|56.696164520866|56.696164520866|56.696164520866|56.696164520866||56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866||56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866||56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.696164520866|56.43185001864|56.208722607449|55.991915720652|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-61.671805666163|-61.671805666163|-61.799226864923|-62.534600774876|-62.534600774876|-62.958723006901|-63.743026029464|58.999674283996|58.999674283996||58.999674283996|58.999674283996|57.185747424248|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.814204425592|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617||-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|57.309914805005|57.309914805005|57.309914805005|57.309914805005|57.309914805005|56.919904101238|56.132671740701|52.88807614981|52.55361783437|52.486797729378|51.979497502518|51.039842244373|51.039842244373|50.189620549279||50.189620549279|49.251520747164|48.183913145043|46.328887641154|46.328887641154|46.328887641154|45.983306789542|45.983306789542|45.983306789542||45.649230003517|45.539554666539|45.539554666539|45.539554666539||45.539554666539|45.539554666539|45.539554666539|45.539554666539|45.281848503414|45.281848503414|45.281848503414|45.281848503414|44.783442578121|44.421047512474|43.746441646618|43.309936519246|43.184102065009|43.184102065009|42.042222560161|41.310247170388|40.590406343598|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551||-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.513012396456|-44.296956048145|-45.422730536079|-45.678449447105|-45.678449447105|-45.678449447105|-45.678449447105|-45.678449447105|-45.680079297341|-45.680079297341|-45.680079297341|-45.680079297341|-45.680079297341|-45.680079297341|-46.060642485394|41.143765780257|41.143765780257|41.143765780257|41.143765780257|40.380295591142|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-44.756593653586|-45.677325934201|-46.052583396467|-46.550093849536|-46.918437754706|-47.669930550341|-48.154366913641|-48.625961346985|-49.572458951077|-51.120510225385|-51.272214595293|-51.272214595293|-52.955173377433|47.278140089867|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018||-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-51.265612713672|-51.265612713672|-51.544013465088|-52.147556840203|-52.147556840203|-52.147556840203|47.512594906326|47.512594906326|47.512594906326|47.512594906326|47.512594906326|47.512594906326|47.030300583658|47.030300583658|46.912931456402|46.912931456402|46.912931456402|46.423255088412
01001|21168|/equities/kirby-corp|R1000VALUE||-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205||-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205|-124.73059792205||-124.73059792205|-124.73059792205|-124.73059792205|116.53319808079|116.53319808079|116.53319808079|116.53319808079|116.53319808079|116.53319808079|116.53319808079|116.53319808079|116.53319808079|116.53319808079|115.79966175373|115.52220174619|115.52220174619||115.52220174619|115.23091542068|115.23091542068|113.78046159549|112.02939658478|110.57711087681|109.45234745318|109.00293994554|109.00293994554|109.00293994554|109.00293994554|109.00293994554|107.50804430255|106.24060255961|104.63566851038|103.36399906656|103.36399906656|103.36399906656|103.36399906656|103.36399906656|103.36399906656|100.19555312816|95.239228902301|94.563589822408|-100.42068552922|-100.42068552922|-100.42068552922|-101.34076176695|95.372326080205|95.372326080205|95.372326080205|95.372326080205|95.372326080205|95.372326080205|94.283137630756|93.202376179491|92.551526392604|91.240861403838|90.062287799965|90.062287799965||90.062287799965|90.062287799965|89.015954221234|88.494396224006|87.472666438403|87.181846071153|85.928997703028|85.246664148384|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|84.444723607456|84.444723607456|84.025252131792|83.651267213108|83.651267213108|83.651267213108|83.651267213108|83.471407115991|82.712678472792|81.691310397557|81.671568060025|81.671568060025||81.671568060025|80.946467240767|80.228872444998|80.228872444998|80.228872444998|79.506525413604|79.159025357219|79.159025357219|79.159025357219|77.548853712872|77.548853712872|77.156226720628|75.31404538908|75.31404538908|75.31404538908|74.997829922464|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446||-79.804793080446|-79.804793080446|-79.804793080446|-81.007547070314|76.591786886865|76.591786886865|76.591786886865|76.591786886865|76.591786886865||76.591786886865|76.591786886865|76.591786886865|76.591786886865||76.591786886865|75.463932940025|75.463932940025|74.372699892807|73.101335909949|-77.970764727129|-77.970764727129|-77.970764727129|-77.970764727129|-77.970764727129|-77.970764727129|-78.039186047992|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759||-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-80.114756143413|-81.672790249544|-82.274209879457|-84.636897509428|-85.27234047177|-85.27234047177|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-86.096778860846|-86.096778860846|-86.096778860846|-86.702248881436|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|80.615093189841|80.254549192461|79.327273235357|78.891930639053|78.891930639053|78.657716916467|78.657716916467||78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.624686330291|78.624686330291|78.624686330291|78.624686330291|78.624686330291|78.624686330291|77.507445859206|77.507445859206|77.507445859206|77.507445859206|76.962718486004
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||15.687938977447|15.519376014302|15.012640130332|14.840156011902|14.72850718004|14.587785956086||14.587785956086|14.314056569192|14.314056569192|14.200063367523|14.033958642391|13.890623841055|13.890623841055|13.890623841055|13.890623841055|13.890623841055||13.890623841055|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-15.101108292225||-15.104287283821|-15.271985788261|-15.587761847084|-15.591679802543|-15.754644172066|-15.828533517798|-15.828533517798|-15.828533517798|-15.828533517798|-15.828533517798|-15.828533517798|-15.871481696191|-15.914979448387|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.986822112302|-16.105913197442|-16.538792543327|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-17.253492436093||-17.39975003865|-17.39975003865|-17.39975003865|-17.73305606474|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|15.890420556156|15.890420556156|15.890420556156|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683||-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.723858038671|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552||16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552||16.081150761552|16.081150761552|16.081150761552|16.081150761552||16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|14.759057035388|14.003898055393|14.003898055393|13.843497390039|13.649719470615|13.633854912249|13.396735071802|13.396735071802|12.762810005922|-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232||-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232|-14.25552595232|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.342717056153|-14.452463764479|-14.61662630961|-14.862640644948|-14.939322712068|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.071822230999|-15.135545772831|-15.135545772831|-15.135545772831|-15.135545772831|-15.135545772831|-15.135545772831|-15.145050943472|-15.187279158806|-15.676143679327|-15.993881248773|-15.993881248773|-16.132089799577|14.821823976694|14.821823976694|14.821823976694|14.821823976694|14.821823976694|14.821823976694|14.821823976694|14.737167127746|14.737167127746||14.737167127746|14.429712780998|14.307681040285|14.029090197349|-15.361843572748|-15.361843572748|-15.361843572748|-15.361843572748|-15.361843572748|-15.439270693607|-15.802522878456|-16.022247451994|-16.168053038091|-16.638670319948|-17.086300075754|-17.235888998491|-17.352499000212|-17.464265549603|15.711462523683|15.711462523683|15.558791326311|15.558791326311|15.558791326311|15.558791326311|15.558791326311|15.348379107346
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||20.976219878639|20.710990201594|19.99221087734|19.630628536795|19.630628536795|19.630628536795||19.630628536795|19.630628536795|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948||-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.878850662324|-21.134834408333|-21.218128515824|-21.218128515824|-21.226671141103|-21.483689761461|-21.483689761461|-21.483689761461|-21.483689761461|-21.942433648972||-22.009371022017|-22.350411869455|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.82450976788|20.601801842071|20.601801842071|20.534077359837|20.534077359837|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.269119617955|20.229298880383|-21.995088563903|-21.995088563903|-21.995088563903|-21.995088563903|-22.089771042321|-22.089771042321|20.54638036568|20.54638036568|20.54638036568|20.54638036568|20.54638036568|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591||-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.283655433864|-22.283655433864|-22.478228654034|-22.631365340691|-22.760961472702|-22.772601027142|-22.772601027142|-22.772601027142||-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.851500505486|-22.871718294399|-22.91355364298|21.171478054409|21.171478054409|21.171478054409|21.171478054409|20.778309051068|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.740976408835||21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973||21.500526090973|21.411139325426|21.314877753044|21.189864322637||21.091805061792|21.091805061792|21.091805061792|21.091805061792|20.955375923903|20.955375923903|20.838195975391|19.945773318706|19.516414328083|19.507682133233|19.334646861328|18.981274252217|18.938082939035|18.823935986603|18.823935986603|18.270484819505|18.223871750405|17.819398293869|17.819398293869|17.819398293869|17.819398293869||17.819398293869|17.819398293869|17.819398293869|17.819398293869|17.657159764551|17.657159764551|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|16.818682917214|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.648381626882|-19.039663752227|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.479947268574|-19.805218259062|-19.812465181577|-19.816350608653|-20.170388386853|-20.57098777891||-20.60028553648|-20.60028553648|-20.60028553648|-20.60028553648|-20.60028553648|-20.60028553648|-20.683748382639|-20.683748382639|-20.711787999969|-20.711787999969|-20.711787999969|-20.711787999969|-20.711787999969|-21.024209355096|-21.722454334607|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291
01004|20516|/equities/american-greetings-corp|R1000VALUE||-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322||-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322|-14.935169847322||-14.935169847322|-14.935169847322|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-14.965617792478|-15.010131192064|-15.048032271833||-15.048032271833|-15.097258183658|14.414090624643|14.414090624643|14.414090624643|14.202878624414|14.116809110083|14.015899318499|13.942110002088|13.92401079342|13.766678483456|13.658531726697|13.627508615392|13.627508615392|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.518475762163|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.722755114527|13.530561094253|13.449234676326||13.366371949475|13.246007240639|13.246007240639|13.246007240639|13.246007240639|13.10167433247|13.050408229675|13.050408229675|13.050408229675|13.050408229675|13.050408229675|13.050408229675|12.980752752625|12.980752752625|12.980752752625|12.980752752625|12.980752752625|12.918892699704|12.900435851928|12.762150842742|12.625445505862|12.470494796705|12.416383321497|12.358203896122|12.256893061087|12.097102852315|11.906781271266|11.671145734045||11.630890109476|11.630890109476|-12.364566932854|-12.421685416099|-12.511316783557|-12.548724695647|-12.548724695647|-12.619138554958|-12.692931683226|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.802212835321|-12.802212835321|-12.802212835321||-12.802212835321|-12.802212835321|-12.802212835321|-12.890236405276|-12.892485437286|-13.059427907613|-13.107142159836|-13.128491716801|-13.160962772831||-13.16773631889|-13.188509983022|-13.188509983022|-13.188509983022||-13.188509983022|-13.188509983022|-13.250876505053|-13.250876505053|-13.250876505053|-13.250876505053|-13.301329444559|-13.301329444559|-13.335365744334|-13.501928688869|-13.501928688869|-13.501928688869|12.730392259355|12.730392259355|12.730392259355|12.678213536734|12.587181289985|12.56186796943|12.56186796943|12.56186796943|12.56186796943||12.379469058363|12.379469058363|12.379469058363|12.233854661881|12.195561733877|12.195561733877|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.169643707671|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|11.968661807883|11.903790605187|11.729489631255|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.428423124477|11.689786079582||11.689786079582|11.672575336248|11.672575336248|11.556472519538|11.473858121921|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451
01005|15591|/equities/bok-financial-corp|R1000VALUE||89.11137070156|86.716621029605|86.716621029605|86.716621029605|86.716621029605|86.716621029605||86.716621029605|86.716621029605|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205||-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-93.472130355712|-94.043436855603|-94.450220790758|-94.471081114758|-94.766905414782|-95.327813586468|-95.327813586468|-95.327813586468|-95.327813586468|90.740110950903||90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.507902124674|89.54378337678|89.389203175535|88.500222427569|87.68969348506|87.275422173712|87.275422173712|86.770469539666|86.017191005309|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.448139382431|-90.768287929393|-90.768287929393|-90.768287929393|-91.50643272808|-91.685425656933|-92.752231990724|86.614895840364|86.614895840364|86.614895840364|86.614895840364|85.671319058314|85.671319058314|85.671319058314|85.671319058314|85.671319058314|85.671319058314||85.576655761815|83.574616529784|83.568870704229|83.568870704229|83.568870704229|83.568870704229|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|81.6614093547|80.548784441963|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223||-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|78.744123704685|78.608498851314|78.608498851314|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-86.004216825243||81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281||81.308228499281|81.308228499281|81.131640759428|80.591549492898||79.700054805612|79.66992651628|79.66992651628|79.66992651628|79.190019305004|79.190019305004|79.190019305004|74.910024942572|73.676250790683|73.667201094195|73.243834871235|71.760930160883|71.751586812738|70.438431097405|69.662702694355|67.672859897183|67.672859897183|67.672859897183|67.672859897183|67.672859897183|67.672859897183||67.672859897183|67.672859897183|67.672859897183|67.672859897183|66.827897749528|66.790166336281|65.699627617977|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-73.898220617734|-78.451585327213|-78.915245836118|-80.570985601058|-81.52074949781|-81.52074949781|-81.52074949781|-81.52074949781|-81.581665701776|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-82.32713593139|-83.434291640163|-83.434291640163|-83.434291640163|-83.434291640163|-83.756940952709|-83.756940952709|-83.756940952709|-84.578826603813|-86.521470901616|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504||-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-87.133058080176|-87.133058080176|-88.07367866249|-88.817699514176|-88.9399381063|-89.668545765084|-90.18338335267|-90.535424743663|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.54728639012|84.54728639012|84.54728639012|84.54728639012|84.54728639012
01006|13979|/equities/hain-celestial-group|R1000VALUE||-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545||-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.6452027411053|6.8810876431705|6.8810876431705|6.8810876431705||6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.7556529644067|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696||6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.3685030998942|5.9619133777606|5.9619133777606|5.9619133777606|5.9619133777606|5.9619133777606|5.9619133777606|5.8343482356588|-6.9450946318613|-6.9450946318613|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-7.1225756834099|-7.1225756834099|-7.1568006619424|-7.2436449378299|-7.4740498694631|-7.613610845639|-7.613610845639|-7.6601233016933|-7.8940260952805|-8.0758620970884|-8.3192912730286|-8.6378235190786||-8.834782013883|-8.834782013883|-8.9292024347404|-9.0457801259469|-9.2436451290394|-9.3437036772358|-9.3437036772358|-9.3437036772358|-9.5668926525765|-9.8207140287484|-10.036626957161|-10.255140885493|-10.460157033228|-10.504471008106|-10.504471008106|-10.504471008106|-10.504471008106|-10.504471008106|-10.504471008106|-10.773856737133|-10.779965073817|-10.779965073817|-10.779965073817|-10.779965073817|-10.779965073817|-10.783572734455|-10.985357987725|-11.090270776662||-11.090270776662|-11.090270776662|-11.090270776662|-11.351689465744|-11.498017610977|-11.498017610977|-11.498017610977|-11.523220542506|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803||9.9905740737803|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766||-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464||-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.622614539447|-11.622614539447|-11.622614539447|-11.622614539447|-11.622614539447|-11.622614539447|-11.622614539447|-11.845380255247|10.714422087856|10.714422087856|10.714422087856||10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.714422087856|10.441280370495|10.175818049415|10.175818049415|10.175818049415|10.175818049415|10.175818049415|9.9367416031974|9.8966577988883|9.7547778005653|9.7547778005653|9.7547778005653|9.7525305610292|9.5417005597875|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-10.913309869095|-11.104327635549|-11.233964236338|-11.680237964081||-12.177764578315|-12.336782424155|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.525912359426|-12.842835713738|-12.842835713738|-12.842835713738|-12.956484266248|-13.297241593654|-13.297241593654|-13.297241593654
01007|16532|/equities/grand-canyon-educ|R1000VALUE||135.98407793261|135.98407793261|135.98407793261|135.98407793261|135.98407793261|135.61258920274||134.08342905664|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556||-143.19958653735|-144.64763317931|-144.64763317931|-146.21598541326|-146.52564004109|-146.52564004109|-147.97543412497|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104||140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|131.59058772239|130.47343795733|128.41492512972|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-136.85538929878|-136.85538929878|-136.85538929878|-136.85538929878|-137.89432768223|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883||129.16363333836|127.77237658119|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.46978154347|126.23860588983|126.23860588983|125.23105749505|124.3608187362|124.3608187362|124.3608187362|124.3608187362|124.3608187362|124.3608187362||124.3608187362|124.3608187362|124.3608187362|124.3608187362|124.3608187362|123.62229354343|123.39144269582|123.26340533025|123.26340533025|123.26340533025|123.26340533025|123.08128241175|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-132.26249974966|-132.26249974966||-132.26249974966|-132.26249974966|-132.26249974966|-132.96222743723|-134.13691986637|-136.90712916671|-140.08848431175|-141.88886528617|-142.60096614234||-142.88717849909|-143.04155735356|135.28682102541|135.28682102541||135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992|133.66450010223|132.70444452412|132.22930769429|132.22930769429|131.70756291797|131.13617695096|130.89915194572|130.89915194572|130.89915194572|130.89915194572|130.2003134629|130.2003134629||129.30085779239|129.30085779239|129.30085779239|129.30085779239|129.30085779239|129.30085779239|129.09206417986|128.09035183531|126.96455210163|125.59138889791|124.63878872367|124.63878872367|123.56059871749|119.21843715328|112.79659902407|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.60394995748|111.4649431765|111.18588707843|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-117.93519275003|-118.92882312463|-121.89146935858||112.66614386861|111.54238263573|109.51320331853|108.9207690376|108.50163661812|108.50163661812|108.50163661812|107.85376285815|106.8237623032|105.5538505775|105.33442552399|105.33442552399|105.33442552399|105.33442552399|105.33442552399|105.33442552399|105.33442552399|105.33442552399|105.33442552399|105.33442552399|104.98574805604|104.01111811999|104.01111811999|104.01111811999|104.01111811999|104.01111811999
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||-1819.2348892077|-1830.6226891262|-1835.8454639281|-1835.8454639281|-1835.8454639281|-1835.8454639281||-1862.6527120285|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1725.6931402797||1715.1212639935|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554||-1837.336865914|-1837.336865914|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1881.722475079|1782.2388923422|1782.2388923422|1782.2388923422|1782.2388923422|1782.2388923422|1760.2079220898|1760.2079220898|1760.2079220898|1732.1821625108|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|-1771.4986353563|-1771.4986353563|-1771.4986353563|-1771.4986353563|-1780.4585803004|-1803.7828355335|-1815.1398096639|-1833.7653972394|-1840.9317785503|-1840.9317785503|-1840.9317785503|-1862.6926706398|-1862.6926706398|1754.4396760975||1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1725.190650308|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1699.3995764003|1699.3995764003|1699.3995764003|1698.8236343315|1698.8236343315|1698.8236343315|1691.2102511825|1691.2102511825|1691.2102511825|1691.2102511825|1691.2102511825|1691.2102511825||1691.2102511825|1661.5741411251|1633.4901684701|1589.6574042572|1577.9707242397|-1648.0199700367|-1648.0199700367|-1648.0199700367|-1648.0199700367|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1666.9224545308|1586.4063664165|1586.4063664165|1556.8106490999|1535.2124616735|1534.3565180161|1507.2661398096||1458.4340233453|1455.9580646762|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815||-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815||-1520.2674121815|-1520.2674121815|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|1460.0745125885|1460.0745125885|1460.0745125885|1460.0745125885|1460.0745125885|1452.489213675|1452.489213675|1448.4514074896|1448.4514074896||1441.2008300992|1431.4628972713|1431.4628972713|1431.4628972713|1431.4628972713|1431.4628972713|1431.4628972713|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1515.3829671817|-1517.0104664649|-1528.2298981308|-1528.2298981308|-1528.2298981308|-1531.9832052256|-1558.8865854504|-1571.5720948641|-1571.5720948641|-1571.5720948641|-1571.5720948641|-1571.5720948641|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1584.7599580326|-1599.5616287167|-1604.7825139908|-1604.7825139908||-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908|-1604.7825139908
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||146.62016057845|141.3707248886|-152.38901649194|-152.38901649194|-152.53347966354|-152.53347966354||-153.077920408|-153.077920408|-153.077920408|-153.077920408|-153.077920408|-153.077920408|-153.077920408|-153.077920408|-153.077920408|-153.077920408||-153.077920408|-153.077920408|-153.077920408|-154.475055655|-154.475055655|-154.475055655|-155.97700750403|-157.27951917131|-157.27951917131|-157.27951917131|-157.27951917131|-157.27951917131|-157.27951917131|-157.27951917131|-157.27951917131|-160.46143093891||-160.46143093891|-160.46143093891|152.28053706493|152.28053706493|152.28053706493|152.28053706493|152.28053706493|152.28053706493|152.28053706493|149.64726557562|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-158.21389489075|-158.21389489075|-158.21389489075|-158.21389489075|-158.21389489075|-158.21389489075|-159.95717138604|-162.20217229805|-162.20217229805|-162.20217229805|-164.13240752708|154.09917503454|154.09917503454|154.09917503454||154.09917503454|151.80574349405|149.97168076839|149.97168076839|149.97168076839|149.97168076839|145.91636295538|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.4845861862||-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376||-159.81830566886|-159.81830566886|-160.45589328875|-160.90548829094|-161.71996104999|-161.72273792474|-162.21137242018|152.4102884868|152.4102884868||152.4102884868|152.4102884868|152.4102884868|151.86075537921||151.86075537921|151.36694445346|149.39075294216|149.39075294216|149.33124457121|149.33124457121|147.43526448939|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776||146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|143.77703972602|141.13028292791|141.13028292791|141.13028292791|141.13028292791|141.13028292791|141.13028292791|141.13028292791|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-157.56776805034|-159.275572831|-161.51286215977|-163.70471055981|-163.70471055981|-163.70471055981|-163.70471055981|-163.70471055981|-166.51105857421|-167.28703526649|-167.28703526649|-167.28703526649|-167.28703526649|-168.51725503243|-170.54584377382|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-171.8437978247|-172.61755344374|161.16165470179||161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|-172.84502669843|-172.84502669843|-175.61335703037
01010|17188|/equities/silgan-holdings|R1000VALUE||41.588617915603|-43.669452728008|-43.669452728008|-43.669452728008|-43.669452728008|-43.669452728008||-43.966824688998|-43.966824688998|-44.57480511675|-45.117561393421|-45.154514795587|-45.650015625739|-46.229888680694|-46.229888680694|-46.229888680694|-46.229888680694||-46.229888680694|-46.307639973543|-46.307639973543|-47.326822379322|-47.845860096519|-47.845860096519|-47.984662473237|-47.984662473237|-47.984662473237|-47.984662473237|-48.268286665621|-48.268286665621|-48.268286665621|-48.268286665621|-48.268286665621|-48.565092741792||-48.565092741792|-48.565092741792|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-49.176847752776|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.335935804444|46.335935804444|46.019303795793|46.019303795793|46.019303795793|46.019303795793|46.019303795793|46.019303795793||45.633279691248|44.354310232301|43.612617923042|43.489488867942|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.407799452145|-45.826998518131|-46.061665638974|-46.261293526811|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749||43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.82920240573|-45.247170068731||-46.019076879278|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133||43.569587390133|43.569587390133|43.569587390133|43.46954395209||43.121714612227|42.803293674501|42.644993850371|42.644993850371|41.879437628477|41.809178800604|41.809178800604|40.628477261929|40.628477261929|40.628477261929|40.628477261929|40.628477261929|40.628477261929|40.628477261929|40.628477261929|39.983861471181|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524||-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-42.811475953524|-43.365944925632|-43.365944925632|-43.365944925632|-43.365944925632|-43.365944925632|-44.280046016054|-44.280046016054|-44.280046016054|-44.58810682538|-44.58810682538|-44.58810682538|-44.58810682538|-44.869006795385|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-44.916148971852|-45.329330258167|-45.482032992879|-46.335038320267||-46.756354139523|-46.756354139523|-46.756354139523|-46.756354139523|-46.756354139523|-46.756354139523|-46.756354139523|-46.756354139523|-46.896504506222|-46.928336577009|-47.271486340177|-47.414075471005|-47.414075471005|-47.414075471005|-47.414075471005|-47.414075471005|-47.414075471005|-47.414075471005|-47.414075471005|-47.414075471005|-47.553394395951|-47.553394395951|-47.553394395951|-47.553394395951|-47.664786387377|-47.664786387377
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||56.316228795144|55.478865861996|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817||-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817||-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.894317911817|-58.933413453826|-58.933413453826|-58.933413453826|-58.933413453826|-58.933413453826|-58.933413453826|-58.933413453826|-58.933413453826|-58.933413453826|-59.835799265712||-60.277756850818|-60.920979359525|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.876305688964|-62.436174301689|-62.995213949613|-62.995213949613|-64.125792251618|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913||-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-65.835528284387|-65.911432298046|-65.911432298046|-65.911432298046|-65.911432298046|-65.911432298046||-65.911432298046|-65.911432298046|-65.911432298046|-65.911432298046|-66.967342899923|-66.967342899923|-66.967342899923|-66.967342899923|-67.890937750742|-68.018265769664|-68.971960542139|-69.60495874345|-70.968856664895|-70.968856664895|-70.968856664895|-70.968856664895|-70.968856664895|-71.805952121151|-71.881785213099|-71.881785213099|-71.881785213099|-71.881785213099|-71.881785213099|-73.400185491361||68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322||68.201208444322|68.201208444322|68.196292395818|67.34839788568||66.805010118882|66.567359832798|66.567359832798|66.567359832798|66.567359832798|66.567359832798|66.567359832798|61.017066006168|59.680070881827|59.485077757287|59.308972776651|57.817193601661|57.615772033326|56.863482952844|56.863482952844|53.813315816203|52.910450458869|52.910450458869|51.919571536602|51.919571536602|51.919571536602||51.919571536602|51.919571536602|51.919571536602|51.919571536602|51.919571536602|51.919571536602|50.732580019171|49.798460555313|49.798460555313|49.798460555313|49.798460555313|49.798460555313|49.798460555313|49.798460555313|47.037179708744|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.843677110654|-51.843677110654|-51.843677110654|-51.843677110654|-51.843677110654|-52.732139979449|-52.90987884849|-53.083753504683|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.932031361455|-54.845923229715|-55.040138876725|-55.572375681984|50.34994043873|50.34994043873||50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.257840810566
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.2307917785908||-7.2307917785908|-7.2307917785908|-7.445880089895|-7.4800993047353|-7.4800993047353|-7.4800993047353|-7.6898326964506|-7.8212030034737|-7.8852257045857|-8.1708061201431||-8.1808100344048|-8.1808100344048|-8.2097040451872|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.6203209636051|6.6203209636051||6.3539676928342|-7.9795758747741|-7.9795758747741|-7.9795758747741|-7.9795758747741|-8.1378621816287|-8.4065133200365|-8.6093152064133|-8.6093152064133|-8.6093152064133|-8.9759058707344|-9.0354510141067|-9.314945546858|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7856426599827|-9.7856426599827|-9.7856426599827|-9.7862700757281|-9.8711329364|-10.21514812037|-10.241553153425|-10.745059108104|-11.231732526715|-11.738730606432|-11.959145105542|-12.328216487237|-12.378358018334|-12.378358018334|-12.800256543611|-12.800256543611|-12.971674289145|-13.419638516547||-13.551073777008|-13.551073777008|-13.551073777008|-13.698423592654|-13.698423592654|-13.698423592654|-13.698423592654|-13.698423592654|-13.907415037251|-13.991572041088|-14.073412836452|-14.397125602718|-14.927917560996|-15.077013006865|-15.077013006865|-15.077013006865|-15.077013006865|-15.565348138477|-15.87538670397|-16.114596301716|-16.153995759401|14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384||14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384|13.661882133695|13.019313674737|12.696737295576|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.515227601781||13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462||13.533589890462|13.533589890462|13.527266664485|13.450790390784||13.450790390784|13.450790390784|13.450790390784|13.450790390784|13.450790390784|13.450790390784|13.450790390784|-15.745843607947|-15.745843607947|-15.745843607947|-15.745843607947|-15.974825919519|-16.236287693023|-16.236287693023|-16.236287693023|-16.236287693023|-16.236287693023|-16.300355062366|-16.300355062366|-16.388821604025|-16.388821604025||-16.388821604025|-16.388821604025|-16.388821604025|-16.388821604025|-16.388821604025|-16.388821604025|-16.388821604025|-16.388821604025|-16.388821604025|-17.30369075379|-17.610193227103|-17.610193227103|-17.610193227103|-17.610193227103|-17.610193227103|-17.610193227103|-17.856287571592|-17.856287571592|-17.978047367382|-18.07635490547|-18.07635490547|-18.126453779503|-18.126453779503|-18.126453779503|-18.318190526213|-18.318190526213|-18.318190526213|-18.318190526213|-18.318190526213|-18.318190526213|-18.318190526213|-18.318190526213|-18.318190526213|-18.549100557131|-18.836778710465|-19.260031989526|-19.490868254184|-20.482909701135|-21.697121750278|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.810353602411|18.689325484525|18.689325484525|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506||-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-21.931288813506|-22.004209305351|-22.35828863416|-23.160321302258|-23.621745289524|-24.3413834982|-24.769925480957|-25.270251148139|-25.485845743721|-25.91345118053|-25.916612609308|-26.505124180495|-27.708194195097|23.353443606717|23.353443606717|23.353443606717|23.353443606717|23.353443606717
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||9.2125856270309|8.9159286673329|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757||-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757||-9.6342169042757|-9.668019161879|-9.7589105613352|-9.9790715252423|-9.9790715252423|-9.9790715252423|-10.081467950241|-10.206631117282|-10.257970504331|-10.257970504331|-10.273577986346|-10.276058324949|-10.276058324949|-10.276058324949|-10.276058324949|-10.716731213614||9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.7293333374272|9.6303701757072|9.6284673874774|9.346337555585|9.346337555585|9.346337555585|9.0825968304583|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.8273489629566|-9.9087213581733|-9.9983011424467|-10.165473851884|-10.170707228701|-10.170707228701|-10.170707228701|-10.170707228701|-10.170707228701|-10.170707228701|-10.264735979528|-10.264735979528|-10.264735979528|-10.264735979528||-10.264735979528|-10.264735979528|-10.264735979528|-10.264735979528|-10.264735979528|-10.592329495594|-10.592329495594|-10.600087847362|-10.666764380811|-10.790849396783|-10.807610402723|-11.067719758647|-11.067719758647|-11.067719758647|-11.116197066417|-11.116197066417|-11.211540145774|-11.211540145774|-11.29098455588|-11.29098455588|-11.29098455588|-11.327204674262|-11.420644567827|-11.448494114721|-11.534673190199|-11.534673190199|-11.534673190199|-11.643803676061||-11.735892225296|-11.800308493145|-11.800308493145|-11.800308493145|-11.816805838823|-11.816805838823|-11.816805838823|-11.816805838823|-12.035339407656|-12.149822028184|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455||11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.103800332238|11.103800332238|11.103800332238||11.103800332238|11.103800332238|11.087833708844|11.022592617761||11.008992064541|10.817048208099|10.817048208099|10.817048208099|10.817048208099|10.817048208099|10.817048208099|10.123386586354|10.101985820588|10.101985820588|10.101985820588|10.101985820588|10.101985820588|10.101985820588|10.101985820588|9.993872996234|9.8493028438346|9.8120036430112|9.5105594867856|9.4654127278925|9.4654127278925||9.3279583894545|9.1166204835899|9.101244916069|9.0558273411983|8.9786968868302|8.9663301222111|8.8392557294926|8.8302914767877|8.8302914767877|8.8302914767877|8.8302914767877|8.8302914767877|8.7847687568285|8.6836315620848|-9.6886401884911|-9.6886401884911|-9.6886401884911|-9.8696005336838|-9.925112140664|-9.9926073498301|-9.9926073498301|-10.249181559421|-10.249181559421|-10.249181559421|-10.249181559421|-10.249181559421|-10.249181559421|-10.249181559421|-10.249181559421|-10.357423626424|-10.423875867587|-10.423875867587|-10.423875867587|-10.451383095194|-10.451383095194|-10.451383095194|-10.524870321937|-10.659578188467|-10.766701343384|-10.766701343384|-10.80022380388|-10.830526537766|-10.909169085677|-10.982853924627|-11.018171667384|-11.071425406268|-11.071425406268|-11.071425406268|-11.180685653958|-11.180685653958|-11.180685653958|-11.180685653958|-11.180685653958|-11.180685653958|-11.272150241305|-11.342111493669|-11.404567932114||-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.563092710127|-11.625102998537|-11.731780901796|-11.813090473686|-12.017600119416|-12.139277895628|-12.145864919753|-12.153738767937|-12.201991825725|-12.201991825725|-12.385315173613|-12.385315173613|-12.385315173613|-12.385315173613|11.336920195893|11.336920195893|11.336920195893
01014|16663|/equities/mercury-computer|R1000VALUE||28.707124879764|27.940972516721|27.489969463023|27.439965480867|-30.185870292016|-30.185870292016||-30.185870292016|-30.185870292016|-30.185870292016|-30.185870292016|-30.185870292016|-30.429744455882|-30.429744455882|-30.429744455882|-30.429744455882|-30.429744455882||-30.627494200146|-31.288635040109|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716||28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.525190696596|27.735766792163|26.930852148119|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842||-29.96708113842|-29.96708113842|-29.96708113842|-30.318862635958|-30.318862635958|-30.318862635958|-30.318862635958|-30.787347377525|27.967279112315|27.967279112315|27.967279112315|27.967279112315|27.967279112315|27.967279112315|27.605865438753|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407||-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-33.256409271522|-33.256409271522|-33.260813711067|-33.260813711067|-33.312016272964|-33.642089711761|-33.776377319335|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-34.053726854485|-34.626918994234|-35.029909251847||-35.325259683944|-35.325259683944|-35.419860838097|-36.424357306341|-36.850674615281|-36.977138291881|-37.1323763122|-37.897916819193|34.612642876431||34.612642876431|34.612642876431|34.612642876431|34.612642876431||34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|33.94599259355|33.603323120302|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.565095314448|-36.565095314448||-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-37.673994047846|-38.68091950337|-38.68091950337|-38.68091950337|-38.68091950337|-38.68091950337|-38.860361110035|-38.860361110035|-39.060132568482|-39.566226077746|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.030891235236|35.377614680727|-38.809830609221|-38.809830609221|-38.809830609221|-39.095643934562|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-40.208819672217|-40.535451272816|-40.535451272816|-41.220834259292||36.848519780549|36.848519780549|36.848519780549|36.848519780549|36.410024534232|36.410024534232|36.410024534232|36.410024534232|34.24113664204|33.612373877169|33.387181971472|-37.492406412187|-37.492406412187|-37.492406412187|-38.087398471902|-38.295441669966|35.610281250022|35.610281250022|35.610281250022|35.610281250022|35.376423594181|34.952910694981|34.952910694981|34.952910694981|34.497122748587|33.868651005757
01015|962325|/equities/avangrid-inc|R1000VALUE||-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258||-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.943314217831|-35.967796760461|-35.967796760461|-36.028661787136||-36.061846481013|-36.154829804818|-36.203615962625|-36.203615962625|-36.26835207483|-36.26835207483|-36.464785411853|-36.606796930121|-36.769065571484|-36.769065571484|-36.769065571484|-36.840072314669|-37.005523549099|-37.005523549099|-37.109470008236|-37.328058223641||-37.328058223641|-37.328058223641|-37.361732249697|-37.445666598957|-37.445666598957|-37.445666598957|36.343147808003|36.219328727642|35.907033114874|35.731147295064|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.195115923641|34.925685749846|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472||34.897909219472|34.636008641685|34.497997196893|34.497997196893|34.497997196893|34.355552364698|34.133946605646|34.071052758918|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106||-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.485854735264|-32.632059960772|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.954622721322|-33.041951414499|-33.041951414499|-33.041951414499|-33.221612131765|-33.777624090701|31.689238637673||31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673||31.689238637673|31.689238637673|31.689238637673|31.689238637673||31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|30.251038895444|30.251038895444|30.251038895444|30.251038895444|30.251038895444|29.929041820981|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325||-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|-32.257975154325|29.608400199536|29.608400199536|29.608400199536|29.608400199536|29.608400199536|29.608400199536|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.657074168908|28.508408931983|28.508408931983|28.508408931983|28.508408931983|28.023788244738|-30.923260082741|-30.923260082741|-30.923260082741|-30.923260082741|-30.923260082741|-31.593067237558|-32.435959150197|-32.846597249643|-33.523997579831|-34.19166330366|-34.841572804237|-35.181745152766|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.377650243553|-35.871831662691||-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.230010580365|-36.524732562507|-36.57553344475|-36.57553344475|-36.721982698824|-37.013898098166|-37.013898098166|-37.013898098166|-37.013898098166|-37.013898098166|-37.291330350434|-37.658978794455|-38.258864242102|-38.804016782471|-39.293352658692|36.773360032466|36.773360032466
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||1.6331310348922|1.5386844230155|1.4246836882532|1.4246836882532|1.4246836882532|1.3029819309381||-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.7286987159669|-1.7718875180814|-1.8559861063||-1.937256812943|1.5046104003758|1.5046104003758|1.5046104003758|1.5046104003758|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012||1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.4493424492065|1.4493424492065|1.4493424492065|1.4493424492065|1.4493424492065|1.3653804612362|1.2715338217113|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.6123725156513|-1.6123725156513|-1.6123725156513|-1.6837472231882|-1.7286080753027|-1.7901200161177|-1.8529111859753|-1.921567969582|-1.9861866026692|-2.0204851792447|-2.0560946051933|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965||-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.072395668864|-2.072395668864|-2.1437728983823|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208||1.740285107208|1.740285107208|1.735179736553|1.735179736553|1.735179736553|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2221084667466|-2.2467871786513|-2.3864302040646||-2.5201607819336|-2.5201607819336|-2.613512091718|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004||2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004||2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|1.9542088158299|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6296910771399|-2.6381457457575|-2.6541180990401|-2.6541180990401|-2.7784645581977|-2.8712525670343||-2.8712525670343|-2.9805584819905|-3.0691462558719|-3.0691462558719|2.6419798922867|2.6419798922867|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2603473679775|-3.2720527004924|-3.3020029941892|-3.3419477850967|-3.4627198809576|-3.5780219892873|-3.8290087328298|-3.8290087328298|-4.0438986206433|-4.2071094407396|-4.4856771643246|-4.4871322131556|-4.4871322131556|-4.620047036851|-4.7835632739736|-5.1886814780834|-5.1886814780834|-5.1886814780834|-5.1886814780834|-5.2424235816137|-5.3510260576822|-5.536695850648|-5.8657732415614|-5.9280288050018|-5.9280288050018|-5.9280288050018|-5.9280288050018|-6.1701988190901|-6.2176527852497|-6.2176527852497|-6.5473920365927|-6.5609913954864|-6.8094349315575|-7.0927156715797|-7.0927156715797|-7.0927156715797|-7.1293954249542|-7.1293954249542|-7.1293954249542|-7.1293954249542|-7.721483043285|-7.721483043285||-7.721483043285|-7.721483043285|-7.721483043285|-7.721483043285|-7.721483043285|-7.721483043285|-7.9372035170615|-7.9974483544098|-8.0537940992821|-8.0537940992821|-8.1492156997775|-8.3146841013271|-8.4224267495825|-8.6921407661122|-8.7823786957708|-8.8120874015983|-9.0274487542104|-9.0274487542104|-9.0274487542104|-9.0599432838174|-9.2000214553146|-9.2000214553146|-9.2000214553146|-9.2000214553146|-9.2000214553146|-9.2000214553146
01017|949627|/equities/virtu-financial-inc|R1000VALUE||-23.731146376008|-23.731146376008|-23.731146376008|-23.731146376008|-23.835719047513|22.132890362822||22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822||22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|22.132890362822|-24.016098304885|-24.016098304885|-24.016098304885|-24.016098304885|-24.016098304885|-24.016098304885|-24.107903730949|-24.107903730949|-24.107903730949||-24.107903730949|-24.107903730949|-24.20628247005|22.372709814391|22.372709814391|22.372709814391|22.372709814391|22.372709814391|22.057511611869|21.356955841835|21.193341383296|21.193341383296|21.165574085999|21.165574085999|21.165574085999|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|19.777132864327|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.646292804708|19.262269999175||19.09621614377|19.09621614377|19.09621614377|18.869433837666|18.869433837666|18.233866008933|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.071405904276|17.889209485327|17.889209485327|17.683999738913|17.683999738913|17.421665626346|16.977962659|16.58218126628|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601||-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.69817531842|-18.070150251057|-18.206833065513|-18.341759033736|-18.533342913054|-18.804047667608|-18.878443280442|-18.961879985844|-19.496811091144|-20.009802536902|-20.009802536902|-20.009802536902|-20.009802536902|-20.090892161194|-20.339879500936|-20.490421176035||-20.667064566767|-20.667064566767|-21.061108922747|19.687991673164|19.687991673164|19.687991673164|19.446852606895|19.446852606895|19.446852606895||19.446852606895|19.446852606895|19.446852606895|19.446852606895||19.446852606895|19.428355892716|19.428355892716|19.428355892716|19.428355892716|19.428355892716|19.181506060029|18.569451224434|18.17216808225|17.97268721158|17.513263665909|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143||-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.593713647143|-18.674070868245|-18.921260321277|-18.921260321277|-19.081122040901|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.457026932754|17.096141362762|-18.340181008444|-18.340181008444|-18.340181008444|-18.340181008444|-18.340181008444|-18.340181008444|-18.340181008444|-18.444089615197|-18.469760463289|-18.469760463289|-18.469760463289|-18.469760463289|-18.469760463289|-18.614456227147|-18.716617216362|-18.763138976231|-18.763138976231|-18.816226041459|-18.816226041459|-18.816226041459|-18.816226041459|-18.816226041459|-18.816226041459|-19.112240060693|-19.112240060693|-19.112240060693|-19.112240060693|18.141260554403|18.141260554403||18.141260554403|18.141260554403|18.141260554403|18.141260554403|18.011783736552|18.011783736552|18.011783736552|18.011783736552|18.011783736552|18.011783736552|18.011783736552|18.011783736552|17.754611023733|17.754611023733|17.754611023733|17.754611023733|17.754611023733|17.754611023733|17.754611023733|17.754611023733|17.619726453414|17.619726453414|17.619726453414|17.619726453414|17.619726453414|17.619726453414
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE||1.0166555695897|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869||-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4547045603066|-1.4547045603066|-1.4547045603066|-1.4702273358536||-1.4752525477092|-1.5180584422395|-1.5803426494913|-1.6266771219336|-1.6266771219336|-1.6266771219336|-1.6635301667411|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.7675549713257|1.3754846077844|1.3754846077844||1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3380384822339|1.305436358978|1.305436358978|1.2742626778832|1.2557245610254|1.2557245610254|1.2557245610254|1.2557245610254|1.2557245610254|1.2557245610254|1.1316383942517|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.1014127102207|1.0910141232622|1.0261593028352|1.0261593028352|1.0261593028352|1.0261593028352|0.92851035290794|0.80278923769611|0.75635749388423|0.73936388215187||0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631||0.55505692803631|0.55505692803631|0.55240026426754|0.55240026426754|0.55240026426754|0.53826697018898|0.52854664951736|0.5184129148741|0.46683658825241|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338||0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338||-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184||-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184||-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58233954104452|-0.60168282458814|-0.60281335013187|-0.60281335013187|-0.60701328236832|-0.62059655309798|-0.634588050344|-0.634588050344|-0.634588050344|-0.634588050344|-0.634588050344|-0.634588050344|-0.634588050344|-0.64359816693313|-0.64359816693313|-0.64359816693313|-0.64853683867992|-0.6490575986763|-0.66005842748175|-0.69364827609604|-0.72478698399933|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.73268820319363|-0.74421202478816|-0.74421202478816|-0.76655222572674||-0.78876941669857|-0.78876941669857|-0.8041993530688|-0.8499548669322|-0.87554981263298|-0.87923314010455|-0.9209812850351|-0.9380407731395|-0.97273401868133|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|0.69785480476595|-0.60735465042424|-0.60735465042424|-0.60735465042424|-0.60735465042424|-0.60735465042424|-0.60735465042424
01020|20918|/equities/copa-holdings-sa|R1000VALUE||-98.293491537624|-98.293491537624|-98.293491537624|-98.293491537624|-98.293491537624|-98.293491537624||-99.091103217395|-99.307007787614|-99.307007787614|-99.307007787614|-99.307007787614|-99.307007787614|-99.307007787614|-99.808338798846|-100.10871237049|-101.21884534899||-101.74047351316|-101.74047351316|-101.74047351316|-101.74047351316|-101.74047351316|-101.74047351316|-103.4927427022|-104.672984835|-105.5517257247|-105.5517257247|-105.7883134985|-105.82896999666|-105.82896999666|-107.1216346351|-107.25681936384|-108.28669260903||-108.28669260903|-109.65465565704|102.03507645158|102.03507645158|102.03507645158|102.03507645158|102.03507645158|102.03507645158|100.15675346087|98.852500403709|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-105.58552415386|-107.3039128782|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283||97.586932640147|97.551682067924|97.551682067924|97.551682067924|97.551682067924|97.551682067924|97.235205095138|96.968580371348|96.968580371348|96.968580371348|96.924359040751|96.924359040751|93.894844378911|93.882602203645|93.802333289559|93.521480805538|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599||93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.033830418323|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|91.934120442475|90.604819697368|-98.658108316622|-98.658108316622|-98.658108316622|-98.658108316622|-99.344809835445|-99.96530884426|-103.50201001345||-104.93252908057|-106.58357791178|-107.77170522391|-107.77170522391|-107.77170522391|-107.77170522391|-107.77170522391|-108.23564484583|100.85099362755||100.85099362755|100.52776028739|100.07610868996|99.98789866308||98.967110981981|97.970769750129|97.970769750129|97.970769750129|96.479582088652|96.479582088652|96.479582088652|93.246703538037|92.500271488932|92.071872952908|92.071872952908|92.071872952908|90.635970066355|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102||88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|86.158792160091|83.554771474266|81.880659107842|81.880659107842|81.880659107842|81.57350752583|79.891059060043|79.891059060043|79.126176987694|-86.375204646876|-86.375204646876|-86.375204646876|-86.375204646876|-86.375204646876|-87.431894713298|-88.419628574276|-88.419628574276|-88.419628574276|-88.419628574276|-89.973476888762|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.975832608264|-92.380367547187|-92.380576335247|-92.380576335247|-94.514660819931|-94.514660819931|-94.514660819931|-94.514660819931|-94.514660819931|-94.514660819931|-96.767337570106|-99.082529873224|-100.74250440756|-100.74250440756|-102.17389795691|-102.67710963786|-104.15011778475|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506||-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-105.11097165807|-107.03580455498|-108.06784163267|-109.80315686101|-110.96794913471|-115.47744139764|-117.00604967644|-117.46005709492|-119.16534214906|-120.28204071182|110.83125670366|110.83125670366|110.83125670366|110.83125670366|110.83125670366
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026||-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026||-22.475475632026|-22.475475632026|-22.475475632026|-22.708016857918|-22.984712759427|-22.984712759427|-23.279953552092|-23.279953552092|-23.480782907103|-23.618925431144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144||-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.962611419872|-24.009518551513|-24.247776248921|-24.247776248921|-27.696420991357|-27.696420991357|-27.696420991357|-27.773175472016|-27.773175472016|-28.018527819045|-28.184474867061|-28.636491114773|-28.636491114773|-28.636491114773|-28.636491114773|-28.636491114773|-28.636491114773|-28.64776824015|-28.72476544947|-28.72476544947|-28.72476544947|-28.76029507949|-28.787589460231|-28.787589460231|-28.787589460231|-28.787589460231|-28.787589460231|-28.939543518332|-29.468380805417|26.629196271283|26.629196271283||26.592957590076|26.592957590076|26.176829518273|26.176829518273|26.176829518273|26.176829518273|25.72031062333|25.389733136674|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|24.660807720069|24.604138538483|24.604138538483|24.604138538483|24.604138538483|24.604138538483||24.604138538483|24.604138538483|24.102375954658|24.069307082527|23.846174603958|-25.753268321071|-25.753268321071|-25.753268321071|-25.753268321071|-26.233632705514|-26.410979957387|-26.636366971119|-27.060484230498|-27.060484230498|-27.179981668768|-27.278806189914|-27.278806189914|-27.548673713891|-27.594914635782|-27.694071567461|-27.850634562091|-28.299115917468|-28.299115917468|-28.299115917468||-28.299115917468|-28.299115917468|-28.299115917468|-28.299115917468|-28.299115917468|-28.895676010398|-28.895676010398|-28.895676010398|-28.895676010398||-28.895676010398|-29.19464054985|-29.440711031171|-29.599157109962||-29.599157109962|-29.599157109962|-29.943921720143|27.62065093218|27.62065093218|27.62065093218|27.62065093218|27.62065093218|27.62065093218|27.62065093218|27.615988486328|27.615988486328|27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339||27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339|27.148974403339|26.698681681152|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-28.74798748914|-29.719430954629|-30.174422298729|-30.368803380661|-30.505059638214|-30.867519168519|-30.867519168519|-30.867519168519|-30.867519168519|-30.867519168519|-30.867519168519|-30.867519168519|-30.896394251664|-30.896394251664|-30.896394251664|-31.629048664128|-31.848208547564|-31.848208547564|-31.999954569044|-32.108004635906|-32.263522212365|-32.263522212365|-32.263522212365|-32.339468921399|-32.773973139686||-32.773973139686|-33.237193064075|-33.469658167474|-33.56795277343|-34.299949060389|-34.361551558133|-34.361551558133|-34.361551558133|-34.45922606428|-34.695350334154|-34.695350334154|-34.695350334154|33.488185401166|33.488185401166|33.488185401166|33.488185401166|33.488185401166|33.488185401166|31.948963220246|31.948963220246|31.948963220246|31.948963220246|31.87791588587|31.87791588587|31.768031854122|31.768031854122
01022|21003|/equities/newmarket-corp|R1000VALUE||507.95835097195|-533.40537467512|-533.40537467512|-533.40537467512|-535.83009460277|-535.83009460277||-535.9009440614|-535.9009440614|-535.9009440614|-535.9009440614|-535.9009440614|-539.58048282213|-542.75330814329|-546.03209172903|-546.03209172903|-547.77738111621||-547.77738111621|-549.96379953704|-549.96379953704|-553.00327853522|-553.00327853522|-553.00327853522|-555.33532820102|-556.90317322152|-556.90317322152|-556.90317322152|-556.90317322152|-556.90317322152|-556.90317322152|-556.90317322152|-556.90317322152|-566.13205997994||-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-566.13205997994|-570.44671771318|-572.62120135367|-572.62120135367|-591.5272022148|-610.12358705961|-610.12358705961|-610.12358705961|-610.12358705961|-610.87732953455|-615.21035543444|-615.80092118583|-621.17343951255|-621.17343951255|-628.20216762788|-628.21740481331|-638.64822797725|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555||-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-642.72795114457|-643.2285326845|615.23422769989|615.23422769989|615.23422769989|615.23422769989|615.23422769989|609.3316641327|608.33292881606|601.78162338069|600.2920815341|593.6209241216|593.6209241216|585.50099492786|575.08110561104|569.03178808127||567.95423149438|563.16833352349|559.34807306811|559.34807306811|559.34807306811|554.9600578578|548.6733288535|545.59592149087|541.42924641478|541.42924641478|541.42924641478|534.44252081221|-590.1171562373|-590.1171562373|-590.1171562373|-592.75629935655|-602.08449019759|567.91631909302|567.91631909302|567.91631909302|562.36727376438|561.19640864771|554.25157737115|547.67174571729||542.22527952963|534.9056953949|534.9056953949|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692||533.60990995692|533.60990995692|533.60990995692|533.60990995692||533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|529.76820642999|525.52933816365|525.52933816365|525.52933816365|518.72090498001|511.1643478185|509.19374760324|507.11638798906|505.87794330599|500.8774307157|500.8774307157|497.74846703349|497.74846703349|497.74846703349|495.27053045496||489.42634043557|489.42634043557|484.06837118239|484.06837118239|478.26400198872|478.26400198872|476.99833567865|465.84313502055|463.74849271489|461.92691410596|458.40548270074|454.00245410826|454.00245410826|446.89559432492|446.89559432492|442.9550928697|440.85343875984|438.01771945841|438.01771945841|434.07802772397|-469.55552970178|-469.88038286905|-470.21613009485|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-476.86487518953|452.77556477319|452.77556477319|452.77556477319|452.77556477319|452.77556477319|452.77556477319||452.77556477319|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.19834036897|447.95104612037|447.95104612037|446.04828488743|443.0442538517|440.31251051882|438.05666418052|434.55128553153|434.22144145701|433.16882641817|426.89661336502|424.84597360382|423.22913998244
01023|940842|/equities/sage-therapeutic|R1000VALUE||-12.498716210108|-12.498716210108|-12.498716210108|-12.498716210108|-12.498716210108|-12.498716210108||-12.629685029697|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314||-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.655424103314|-12.723804616458|-12.77144940642|-12.974944096445|-13.014660338162|-13.365177608859|-13.62986651551|-13.62986651551|-13.62986651551|-13.662280335397|-13.662280335397||-13.662280335397|-13.662280335397|-13.662280335397|-13.662280335397|-13.662280335397|-14.150867160128|-14.222630271169|-14.45463023195|-14.45463023195|-14.45463023195|-14.589310964052|-14.878678993057|-15.26519865865|-15.660498564713|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-17.742791104232|-17.742791104232|-18.325878858472|-18.638060151678|-18.638060151678|-18.971750498284|-18.971750498284|-18.971750498284|-19.618888590589|-19.676544107612|-20.144493118057|-20.981658422427||-21.606842848412|-21.653158343227|-21.678509037132|-21.94028768764|-22.111510066639|-22.111510066639|-22.111510066639|-22.195011117338|-22.461678163077|-23.01034438937|-23.01034438937|-23.395381480776|-23.692090597774|-24.355893621263|-24.355893621263|-24.355893621263|-24.382103294595|-24.728447643103|-25.064386596483|-25.182096735418|-25.713823137681|-25.713823137681|-25.742151018906|-25.742151018906|-25.742151018906|-25.897390521156|-26.067100167922|-26.391806215235||-26.391806215235|-26.391806215235|-26.391806215235|-26.391806215235|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.029698168109|22.746256061342|22.746256061342|22.746256061342|22.746256061342|22.746256061342||22.746256061342|22.100407346323|22.100407346323|22.100407346323|19.681912187357|19.681912187357|19.681912187357|19.681912187357|19.681912187357||19.681912187357|19.681912187357|19.543236047713|19.475540142024||19.15948876271|18.929511219186|18.929511219186|18.929511219186|18.812020367951|18.812020367951|18.576689263815|18.292983677628|18.292983677628|18.292983677628|18.292983677628|18.292983677628|18.243870473176|17.882633553908|17.550148711123|17.279905937235|-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054||-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054|-20.294610369054|-20.567900617749|-21.613222395745|18.224127845554|18.224127845554|18.224127845554|17.718753899234|-20.751708648841|-20.751708648841|-20.751708648841|-20.751708648841|-20.751708648841|-20.937082908469|-20.937082908469|-20.937082908469|-20.937082908469|-20.937082908469|-21.47370226948|-21.818667052458|-21.818667052458|-21.818667052458|-21.818667052458|-21.818667052458|-22.251800402625|-22.251800402625|-22.251800402625|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.318796429465|-22.813451221067|-22.840657793237|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393|-23.561104560393||-23.596817129785|-23.596817129785|-23.596817129785|-23.918130152683|-24.137921802711|-24.311024869495|-24.353754693726|-25.132222495524|-25.132222495524|-25.716913472776|-26.417125449318|-27.031806029367|-28.262006801022|-28.439309528173|-28.439309528173|-28.439309528173|-28.439309528173|-28.600779177599|-28.600779177599|-29.1538551404|-41.016052464255|-41.016052464255|-41.016052464255|-41.016052464255|-41.016052464255|-41.576815105818
01024|1172260|/equities/paysafe|R1000VALUE||17.34827596672|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628||17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628||17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539||17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.827228654131|-15.891778421643|-15.891778421643|-15.891778421643|-15.909442171969|-15.909442171969|-15.909442171969|-16.036046753898|-16.247552194612|-16.377835634038|-16.487873106848|-16.814320512986|14.937828835564|14.937828835564|14.937828835564|14.937828835564|14.688627625141|14.688627625141|14.688627625141|14.450991366344|14.053458329136|14.053458329136||13.846065490439|13.356579361169|13.356579361169|13.356579361169|13.356579361169|13.356579361169|13.089255449737|12.361950209367|-14.509621602825|-14.509621602825|-14.509621602825|-14.509621602825|-14.509621602825|-14.509621602825|-14.65846796227|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.242523454815||-15.242523454815|-15.242523454815|-15.242523454815|-15.276971100867|-15.384592820465|-15.384592820465|-15.548824894494|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.566642019377|13.337380008814|12.601533815726|12.570037600579|12.563374728166|12.375030445712|12.375030445712|11.985539939291|11.876000124592||11.876000124592|11.426414537029|11.426414537029|11.426414537029|11.354895494208|11.354895494208|11.354895494208|11.354895494208|11.354895494208||11.354895494208|11.354895494208|11.08767249609|10.719313966179||10.422293039322|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612|-12.046204070725|-12.046204070725|-12.046204070725|-12.219387265976|-12.219387265976|-12.341526621893|-12.341526621893|-12.341526621893|-12.457386227688|-12.457386227688|-13.022651429796|-13.561279080337||-13.978643335707|11.549730824752|11.549730824752|11.549730824752|11.549730824752|11.549730824752|10.226417699702|-11.047097030225|-11.047097030225|-11.047097030225|-11.047097030225|-11.047097030225|-11.047097030225|-11.047097030225|-11.047097030225|-11.047097030225|-11.092033198516|-11.092033198516|-11.225592775522|-11.555608611833|-11.587431277976|-11.667597876343|-11.667597876343|-12.061248211515|-12.061248211515|-12.061248211515|-12.061248211515|-12.061248211515|-12.061248211515|-12.164637340142|-12.164637340142|-12.164637340142|-12.164637340142|-12.164637340142|-12.164637340142|-12.415707867491|-12.754675645683|-13.026305643556|-13.262465343354|-13.262465343354|-13.369747509041|-13.369747509041|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315||11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.911465934315|11.831072970009|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558|10.455782477558
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||12.061356537299|12.061356537299|12.061356537299|12.061356537299|12.061356537299|12.061356537299||12.061356537299|11.819196375164|11.596606475283|11.349007639807|11.074160727062|11.074160727062|11.074160727062|11.074160727062|-12.03401673155|-12.03401673155||-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155||-12.03401673155|-12.03401673155|-12.233352267267|-12.34872488128|-12.587749471784|-12.66060489032|-12.853150350224|-13.140734893155|-13.140734893155|-13.140734893155|-13.281372262452|-13.379230076973|-13.658466505678|-14.154858258405|-14.154858258405|-14.154858258405|-15.09178675881|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.753140649823|-15.782819161237|-15.782819161237|-15.782819161237|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258||14.401256036258|13.989229237411|13.989229237411|13.989229237411|13.989229237411|13.913587980109|13.516264894094|13.341627256171|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|13.065829532914|12.830365677203||12.726517486931|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.243191258838|-14.333545544336||-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.822823913649|13.268736500118||13.268736500118|13.052485195105|13.039530148612|13.039530148612||13.039530148612|13.039530148612|13.039530148612|13.039530148612|12.766094541667|12.747271072863|12.747271072863|12.548600361796|12.548600361796|12.548600361796|12.548600361796|12.548600361796|12.548600361796|12.548600361796|12.548600361796|12.127766792478|12.104329788493|12.104329788493|12.104329788493|12.104329788493|11.969571404751||11.969571404751|11.485079823926|11.348421903666|11.317690739164|11.293291191419|11.293291191419|10.874768367697|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.235328049119|-12.334949228412|-12.334949228412|-12.334949228412|-12.474505167986|-12.474505167986|-12.499737569843|-12.499737569843|-12.499737569843|-12.499737569843|-12.499737569843|-12.499737569843|-12.806652304369|-12.852845486569|-12.852845486569|-12.852845486569|-12.86488348529|-13.021537426283|-13.246153066743|-13.259614518603|-13.70623795558|-13.812475118794|-13.812475118794|-13.812475118794|-14.081638770808|-14.259043169804|-14.691436609502|-14.829373872804|-14.928547715611|-14.928547715611|-15.035053623458|-15.072041250478|-15.072041250478|-15.126434459963|-15.150760746309|-15.186956300017|-15.324396227992|-15.584329339306|-16.02092157077|-16.338245823109||-16.451295692922|-16.451295692922|-16.451295692922|-16.451295692922|-16.451295692922|-16.451295692922|-16.885830877905|-16.885830877905|-16.885830877905|-16.971478036912|-17.001642337411|-17.411269628305|-17.771499540297|-18.260838404726|-18.266630040044|-18.266630040044|-18.266630040044|-18.935699792299|-19.54633346707|-20.149814141132|-20.688683470463|-20.824091867579|-21.078435743266|-27.237079146705|-27.237079146705|-27.237079146705
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||-27.990650791856|-27.990650791856|-27.990650791856|-28.254611486563|-28.627791021058|-28.627791021058||-28.87326025986|-28.87326025986|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063||-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-29.52803605875||28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802||-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802|-29.604396654|-29.604396654|-29.604396654|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.289542304471|28.289542304471|28.289542304471|28.289542304471|28.006712925649|27.986347317934|27.626780430741||27.526288262414|27.506170118275|27.506170118275|27.506170118275|27.506170118275|27.506170118275|27.506170118275|27.506170118275|26.631995241314|26.618882965677|26.479869762651|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069||-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069||-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069||-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.357448446919|-27.401810460828||-27.401810460828|26.010412968368|26.010412968368|26.010412968368|26.010412968368|26.010412968368|26.010412968368|26.010412968368|26.010412968368|26.010412968368|25.255436991289|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.289597325061|-26.393135394871|-26.393135394871|-26.393135394871|-26.420705519584|-26.493006293936|-26.549657894482|-26.549657894482|-26.549657894482|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.846947178408|-26.908163902014|-27.067849023308|-27.359276408582|-27.414752344984|-27.591236532346|-27.591236532346|-27.958597011716||-28.363441170752|-28.53910052942|-28.793828889749|-28.793828889749|-28.805364949859|-28.874293918253|-28.999249950377|-28.999249950377|-28.999249950377|-28.999249950377|-29.300833295151|27.721759403511|27.721759403511|27.721759403511|27.721759403511|27.721759403511|27.721759403511|27.721759403511|-28.602782912032|-28.602782912032|-28.602782912032|-28.602782912032|-28.602782912032|-28.602782912032|-28.602782912032|-28.602782912032
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||-16.137950484123|-16.137950484123|-16.137950484123|-16.253278061379|-16.497808505682|-16.500898733832||-16.552838214506|-16.552838214506|-16.792042449965|-16.824283550816|-16.824283550816|-16.824283550816|-17.098648652585|-17.225831207856|-17.225831207856|-17.274857094074||-17.274857094074|-17.274857094074|-17.404563535347|-17.674514043214|-17.686467779863|-17.686467779863|-17.751860207475|-17.751860207475|-17.751860207475|-17.761512193588|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177||-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-18.011995900695|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254||16.763692297126|16.684101967442|16.590193624393|16.590193624393|16.539048798764|16.480053724938|16.16839378641|16.049015184818|16.049015184818|16.049015184818|16.049015184818|16.049015184818|15.486684000689|15.216214453976|15.216214453976|14.371349374233|13.967351463349|13.967351463349|13.967351463349|13.712285804787|13.712285804787|13.530538264663|13.530538264663|13.480232711377|13.480232711377|13.110536782545|12.576151442309|-13.677479319938||-13.677479319938|-13.677479319938|-13.677479319938|-13.677479319938|-13.677479319938|-13.677479319938|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|12.746286689956|12.746286689956|12.746286689956|12.746286689956|12.746286689956|12.746286689956||12.746286689956|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129||12.623474443129|12.623474443129|12.592471904414|12.493302578018||12.304780423957|11.988644957893|11.818494134868|11.696937832264|11.636960982575|11.636960982575|11.371623250394|-12.424360006064|-12.424360006064|-12.424360006064|-12.424360006064|11.937726860647|11.937726860647|11.937726860647|11.937726860647|11.785252179708|11.762502023473|11.743613584058|11.648459760366|11.618011147908|11.6089011377||11.546834648308|11.492037813593|11.378653624245|11.336836817737|11.151208138991|11.136342234665|11.011307684142|11.011307684142|11.011307684142|11.011307684142|11.011307684142|11.011307684142|11.011307684142|11.011307684142|-11.499819673313|-11.499819673313|-11.499819673313|-11.499819673313|-11.499819673313|-11.621743746613|-11.688048437806|-11.81699840622|-11.87999812317|-11.91509302767|-11.91509302767|-11.91509302767|-11.91509302767|-11.91509302767|-11.91509302767|-12.026008506508|-12.026008506508|-12.026008506508|-12.026008506508|-12.052559883373|-12.052559883373|-12.052559883373|-12.052559883373|-12.223122366023|-12.241640760112|-12.241640760112|-12.241640760112|-12.241640760112|-12.241640760112|-12.241640760112|-12.281858780827|-12.281858780827|-12.281858780827|-12.281858780827|-12.281858780827|-12.281858780827|-12.312343070734|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424||-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.497203897424|-12.61050433471|-12.693338122127|-12.755375559857|-12.884028893633|-12.902195949519|-12.902195949519|-13.617995389263|-13.862495298695|12.998764471136|12.998764471136|12.998764471136|12.998764471136|12.971127408437|12.906252430205
01028|21032|/equities/lennar-corp-b|R1000VALUE||139.52186885538|134.30124320655|-141.24162915799|-141.24162915799|-141.24162915799|-141.24162915799||-142.73570265872|-143.17494132897|-146.70408731798|-146.70408731798|-146.70408731798|-146.70408731798|-146.70408731798|-146.78164928151|-146.78164928151|-146.78164928151||-147.88111173832|-147.88111173832|-147.88111173832|-147.88111173832|-147.88111173832|-147.88111173832|-148.97314403925|-148.97314403925|-150.27779190612|-150.27779190612|-150.27779190612|-150.27779190612|-150.27779190612|-150.27779190612|-150.27779190612|-152.93476732652||-153.27036081028|-153.27036081028|-155.75400400903|147.01342841112|147.01342841112|147.01342841112|147.01342841112|147.01342841112|142.69311428025|142.69311428025|142.14069090899|140.23355226895|140.23355226895|140.23355226895|137.50321756052|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-149.46441246956|-149.46441246956|-149.46441246956|-153.99490671124|-154.50601461161|-155.94167622183|-156.40964156891|145.38021338328|145.38021338328|145.38021338328|145.38021338328|145.38021338328|145.38021338328|145.38021338328||145.38021338328|141.9763592917|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-151.74226048542|-151.74226048542|142.68859213643|142.46406210285|142.46406210285|142.46406210285|142.46406210285|141.46943390295|141.46943390295|141.46943390295|139.95242004841|137.92992062535|136.6950251283|136.6950251283|136.6950251283|136.60447297512|136.59926443301|136.59926443301|136.59926443301||136.59926443301|136.59926443301|136.59926443301|136.59926443301|136.59926443301|133.92056367311|133.92056367311|133.92056367311|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|131.76956567798|131.76956567798|131.76956567798|131.76956567798||131.76956567798|131.76956567798|130.24396101672|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699||127.43907699|127.43907699|127.43907699|127.43907699||127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|123.20179747885|122.55246733897|122.50606705605|120.46681273711|117.5887508738|116.9137510048|113.75083856965|113.19148307801|110.9666584659|110.9666584659|110.9666584659|110.9666584659|110.9666584659|110.9666584659||110.9666584659|110.9666584659|110.9666584659|110.77351428936|109.56576977572|109.56576977572|109.56576977572|104.77474446651|104.1274961405|103.79776965603|103.79776965603|102.06279936349|101.97864295274|101.97864295274|97.810158955052|92.988512289739|-102.21909835836|-102.21909835836|-102.21909835836|-102.80635334558|-102.80635334558|-104.59261699856|-104.70290540259|-104.98392628079|-107.07713729414|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.88697041164|-107.88697041164|-109.56385240169|-110.12543320094|-110.12543320094|-110.12543320094|-110.12543320094|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702||-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-112.86548123007|-113.7457794452|-113.7457794452|-114.04942112767|-115.78213777369|-118.84348477065|-119.15078874396|-119.15078874396|-119.15078874396|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|113.07827161444|113.07827161444|113.07827161444|113.07827161444
01029|32367|/equities/adt-corp|R1000VALUE||7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156||7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156||7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|7.0734417485156|6.947827102631|6.947827102631|6.947827102631|6.947827102631|6.9300531079315|6.9300531079315|6.9300531079315|6.9300531079315|6.9300531079315|6.9300531079315|6.9300531079315||6.9300531079315|6.9300531079315|6.9300531079315|6.9300531079315|6.879780920561|6.8088664947167|6.8088664947167|6.8088664947167|6.6954070923742|6.600452621559|6.5321694565919|6.4837993993922|6.4164191781939|6.4164191781939|6.2571324308119|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.6983912633151|-6.7026566318108|-6.7563971623758|-6.7563971623758|-6.9304413381527|-6.966557626311|-6.966557626311|-6.966557626311|-6.966557626311|-6.966557626311|-6.966557626311|-7.0089530198486|-7.0218920408257|-7.0282136001596|-7.2334434882||-7.2334434882|-7.2334434882|-7.2334434882|-7.2334434882|-7.2513261520415|-7.3315831000049|-7.3315831000049|-7.3315831000049|-7.3315831000049|-7.3632725615178|-7.3632725615178|-7.3632725615178|-7.3730807192761|-7.404950897742|-7.5643898302192|-7.795433129853|6.7517408640451|6.6106339073776|6.6106339073776|6.6106339073776|6.6106339073776|6.2520932463141|6.2504858549903|6.2504858549903|6.2504858549903|6.2504858549903|6.2504858549903|6.2504858549903||6.2504858549903|6.2504858549903|6.2504858549903|6.2504858549903|6.2504858549903|6.0749843182906|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9834546029164|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.839973881988||6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044||6.2435230776044|6.1986370135648|6.1968186220972|6.1306543597933||6.1306543597933|6.1306543597933|6.1306543597933|6.1306543597933|6.1306543597933|6.1306543597933|6.1298939397331|5.839838263723|5.839838263723|5.8198205070725|5.6736948840078|5.6021605323196|5.6021605323196|5.5964327150951|5.5964327150951|5.454679203549|5.454679203549|5.454679203549|5.454679203549|5.454679203549|5.454679203549||5.454679203549|5.454679203549|5.454679203549|5.4391414210507|5.4391414210507|5.4391414210507|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.317706526128|-6.2253260736028|-6.2661956818413|-6.3508229820277|-6.4027701051529|-6.5355778172607|-6.6048087494235|5.9741541867935|5.9741541867935|5.9741541867935|5.9741541867935|5.9741541867935|5.9741541867935|5.8860864710969|5.8860864710969|5.8860864710969|5.8860864710969|5.8860864710969|5.8856515699142|5.8323908970879|5.7154896707587|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.4101291139018|-6.4412544788135|-6.4875048598992|-6.5052834839012|-6.6169814898334|-6.6988683093215|-6.8094969467228||5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||64.231481640009|-67.350030461638|-67.350030461638|-67.350030461638|-67.350030461638|-67.350030461638||-67.350030461638|-67.350030461638|-67.350030461638|-68.393364314336|-68.415326082288|-68.415326082288|-68.738697342501|-68.738697342501|-68.738697342501|-68.792041418747||-68.792041418747|-68.792041418747|-68.792041418747|-68.792041418747|-69.562265632104|-70.089745253933|65.19515169144|65.19515169144|65.19515169144|65.19515169144|65.19515169144|65.19515169144|64.215723864241|64.013025142533|62.551970854713|62.139413400175||62.100538342089|62.100538342089|62.100538342089|61.912820702229|61.515913942825|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|60.006092130546|60.006092130546|60.006092130546|59.509271263419|59.00196925726|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712||-63.285188777718|-63.436199404497|-63.436199404497|-63.436199404497|-63.436199404497|-64.350222721916|-64.671358681632|-64.744565117042|-65.305071419788|-66.141745640517|-66.740273027156|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.075369585193|60.013186283285|59.694651942975|58.584456675084|58.584456675084|58.584456675084|58.584456675084|58.584456675084|58.584456675084||58.584456675084|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.329681618254|58.28422618506|58.28422618506|58.087751554092|57.914723474273|56.145697362433|-59.375946912668|-59.375946912668|-59.375946912668|-59.375946912668|-59.375946912668||-59.375946912668|-59.375946912668|-59.637719376774|-59.996632505226|-60.064945981297|-60.064945981297|-60.155495322846|-60.670551579421|-60.719475113212||-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212||-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-61.69497440795|-62.07973979996|-62.07973979996|-62.177925178868|-62.177925178868|-62.177925178868|-62.177925178868||-62.177925178868|-62.177925178868|-62.177925178868|-62.177925178868|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|-62.391369625187|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.412260076718|57.181400958384|56.437113328869|55.571237506795|55.524029222764|55.524029222764|55.524029222764|-60.184594537281|-60.184594537281|-60.184594537281|-60.788576763496|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674|56.431879180674||56.431879180674|-61.051737341055|-61.051737341055|-61.051737341055|-61.051737341055|-61.051737341055|-62.24915243163|-62.501237798795|-62.501237798795|-63.040263627486|-63.221960993295|-65.013844140906|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589|-66.370661119589
01031|1006167|/equities/schneider-national-inc|R1000VALUE||22.547063757792|22.512995832101|22.512995832101|22.512995832101|22.512995832101|22.512995832101||22.512995832101|22.512995832101|22.512995832101|22.512995832101|22.006661857649|21.746846690756|21.271847978765|-22.921228388396|-22.921228388396|-22.921228388396||-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396||-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|21.259231453634|21.259231453634|21.259231453634|21.259231453634|21.259231453634|21.259231453634|21.109924401946|20.978805319145|20.770190128666|20.770190128666|20.658545371539|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.317197112632|-22.957996028873|-23.130995566724|-23.130995566724|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936||-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.448393378949|-23.874683292677|-23.874683292677|-23.986870774483|-24.248718390616|-24.248718390616|-24.248718390616|-24.248718390616|-24.248718390616|-24.248718390616|-24.264963505171|-24.54218246926|-24.74603539031|-24.960595772457|-25.001772745662|-25.149349340456|-25.149349340456|-25.19462868211|-25.19462868211|-25.19462868211|-25.19462868211||-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635||-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|24.378708740818|24.378708740818||24.378708740818|24.378708740818|24.378708740818|24.378708740818||24.184120598488|23.64742385275|23.64742385275|23.64742385275|23.64742385275|23.64742385275|23.083527155793|22.448613591738|22.448613591738|22.36499871583|22.36499871583|22.36499871583|22.36499871583|22.36499871583|22.36499871583|21.79222148625|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698||-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-23.902091655698|-24.460656335582|-24.507951818826|-24.59328045991|-24.726388350095|-25.673966185876|-27.131017014526|-27.312181457501|-27.312181457501|-27.384090936428|-27.66010023515|-27.764279221612|-28.148365814507|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.380431660699|-28.387146641466|-28.697940377894|-28.927792988092|-28.927792988092|-28.927792988092|-28.927792988092|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.357448475936|-29.617720066815|-29.716911884711|-29.746013319676|-29.959458735458|-30.411343047875||-30.62269039256|-30.62269039256|-30.62269039256|-30.62269039256|-30.62269039256|-30.62269039256|-30.641437814346|-30.641437814346|-30.894842357229|-31.064125390198|-31.064125390198|-31.561250310636|29.239301118614|29.239301118614|29.239301118614|29.239301118614|29.239301118614|29.239301118614|29.239301118614|29.239301118614|29.239301118614|29.211634434331|29.179455745076|29.129877216843|29.129877216843|28.980974549748
01032|20700|/equities/mercury-general-corp|R1000VALUE||-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328||-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328|-55.059471560328||-55.059471560328|-55.059471560328|-55.059471560328|-55.391911242636|-56.657124967743|-56.798471101311|-57.702191706264|-58.556372505386|-58.771776470829|-59.074922227516|-59.233802424155|-59.776032141273|-59.88225669709|-60.249730591019|-60.249730591019|55.588887791273||55.588887791273|55.588887791273|55.588887791273|55.363396755453|54.597108328338|54.355155163337|53.728659291321|53.23239903456|53.047110928496|53.027071623228|52.987791966754|52.606679014981|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|49.529482700929|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379||48.343536149|46.979231051312|46.145482570712|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636||43.396199006217|41.275775452872|39.386417093563|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.346593360997|38.346593360997|38.346593360997|38.346593360997|37.455106184325|37.007339713133|-39.682510963887|-39.682510963887||-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|37.194808445162||37.194808445162|37.194808445162|37.194808445162|37.194808445162||37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|36.717011621469|35.54501298056|34.841679606017|34.67925855208|34.67925855208|34.63306428645|34.4514437964||34.05700506661|33.953062210852|33.857435905549|33.857435905549|33.857435905549|33.857435905549|33.473819003738|33.390985083066|33.390985083066|33.390985083066|33.390985083066|33.390985083066|33.179986502818|32.883039397323|32.762820899844|31.325872726308|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.901358561975|28.214565229926|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-30.031221079867|-30.031221079867|-30.300057066856||-30.848396342527|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-31.123881619333|-31.190423851939|-31.826582782502|-32.405647349617|-32.413069169015|-32.707010816966|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.583206147623
01033|20805|/equities/cna-financial-corp|R1000VALUE||45.037159861335|44.361566266759|43.757881094048|43.757881094048|43.757881094048|43.757881094048||43.757881094048|43.757881094048|43.757881094048|43.278778421691|43.053460892078|-45.055678418918|-45.055678418918|-45.055678418918|-45.055678418918|-45.055678418918||-45.055678418918|-45.055678418918|-45.055678418918|-45.580753595347|43.633057980962|43.633057980962|43.633057980962|43.633057980962|43.633057980962|43.633057980962|43.633057980962|43.633057980962|43.633057980962|43.328599418122|43.328599418122|43.328599418122||43.328599418122|43.328599418122|43.328599418122|43.328599418122|43.328599418122|43.328599418122|43.120667842713|43.026874474001|43.026874474001|43.026874474001|42.94708286757|42.767032541958|42.767032541958|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-44.752363264387|-45.022070208993|-45.254656557936|-45.254656557936|-45.4057290341|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632||-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-45.639802327632|-46.000334385235|-46.533705423495|-46.803981307874|-46.803981307874|-47.002545289883|-47.002545289883|-47.002545289883|-47.084138372086|44.146297724782||44.146297724782|44.146297724782|43.96964428753|43.96964428753|43.96964428753|43.96964428753|43.96964428753|43.96964428753|43.36032957906|43.36032957906|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.298464926703|41.822715291958|41.563576074763|41.563576074763|41.563576074763|41.563576074763||41.563576074763|41.563576074763|41.563576074763|41.563576074763|41.563576074763|41.563576074763|41.073872540615|41.073872540615|41.073872540615||41.073872540615|41.073872540615|41.073872540615|41.073872540615||41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|40.614271135487|40.310856469647|39.888143724605|39.888143724605|39.888143724605|39.888143724605|39.888143724605||39.221827182952|39.006475300461|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|39.426670114515|39.426670114515|39.426670114515|39.426670114515|38.859077710044|38.427311440454|38.269789082194|37.998655485207|-40.252846925941|-40.252846925941|-40.252846925941|-40.252846925941|-40.252846925941|-40.527608043051|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.480384583314|-40.480384583314|-41.058706511018||-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.105785834522|-41.411983370484|-41.783314466146|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.293888683406|38.775985950991|38.339051212333|38.339051212333|38.339051212333|38.339051212333
01034|1177768|/equities/sylvamo|R1000VALUE||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.475957673648|64.508838434859|64.217490503135|64.217490503135|62.60748982092|61.571285548486|61.571285548486|61.571285548486|61.571285548486|60.846801244195|60.653672389383|60.149637836212|59.355981025425|58.138618228158|58.138618228158|58.138618228158|57.381800701575|57.250351790976|57.250351790976|55.98896861561|-61.508108414014|-61.508108414014|-61.508108414014|-61.508108414014|-61.508108414014|-62.151231859348|-62.538590217323|-63.263433218765|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224||-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-65.423719905738|56.912885864898|56.912885864898|56.912885864898|56.907096871981|56.355385048797|56.235622456391|56.235622456391|56.235622456391|56.235622456391|56.235622456391|56.235622456391|53.878470794712|53.505523673201|51.911692503983|51.064125730406|51.064125730406|51.064125730406|51.064125730406||51.064125730406|48.131805739812|-49.12077084072|-49.752806407161|-49.752806407161|-49.752806407161|-49.752806407161|-49.752806407161|-49.752806407161|-49.949784311926|-49.99087252581|-50.428189966015|-51.214654839627|46.635922761459|46.635922761459|46.635922761459|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-50.235371166566||-50.235371166566|-50.235371166566|-51.016523950739|-51.844748198372|-52.110810864832|-52.110810864832|-52.665156484606|-53.025731114284|-53.146529125745||-53.146529125745|-53.638803740991|-53.638803740991|-53.638803740991||-53.638803740991|-53.638803740991|-53.638803740991|-53.638803740991|-53.638803740991|-53.794505936849|47.974274629102|47.974274629102|47.974274629102|47.974274629102|47.974274629102|47.790888606054|47.790888606054|47.790888606054|47.790888606054|47.440711139024|46.002732937403|45.17192786807|44.960509968294|44.960509968294|44.960509968294||44.960509968294|44.960509968294|44.960509968294|44.960509968294|44.960509968294|44.960509968294|44.201678064679|43.066032386725|42.498394371372|42.498394371372|42.498394371372|42.498394371372|42.498394371372|42.498394371372|41.598216773516|41.164684880052|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|41.162335196443|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|40.830273285287|38.734946590806|38.734946590806|38.734946590806|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476||-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.195957865476|-42.807698265446|-43.052619103737|-43.73720055614|-44.400733111016|-45.287518101392|-45.574653955961|-45.574653955961|-48.481109774405|45.499120715058|45.499120715058|45.499120715058|45.499120715058|45.499120715058|45.499120715058|44.835004173822|43.898060547357
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||12.307917586923|-13.096762476408|-13.096762476408|-13.096762476408|-13.096762476408|-13.096762476408||-13.206681628831|-13.206681628831|-13.355458878532|-13.355458878532|-13.355458878532|-13.395231881689|-13.536090602423|-14.11118519638|-14.11118519638|-14.11118519638||-14.11118519638|-14.11118519638|-14.206595186106|-14.206732338337|-14.206732338337|-14.206732338337|-14.261924763154|-14.468804963905|-14.852005623533|-14.989027084292|-14.989027084292|-14.989027084292|-14.989027084292|-14.989027084292|-14.989027084292|13.992952203347||13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.770224994635|13.508583168427|13.455472857177|13.455472857177|13.31181857814|13.31181857814|13.079243053215|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.375708832457|-14.562732500185|-14.648313622066|-14.918411713554|-14.918411713554|-15.158513048969|-15.184737130097|14.221874257063|14.221874257063|14.221874257063|14.221874257063|14.221874257063|14.221874257063|14.221874257063||14.221874257063|14.082360024955|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.336299177019|-15.336299177019|-15.336299177019|-15.336299177019|-15.481165298718|13.958349807085|13.958349807085|13.958349807085|12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961||12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.476235833904||-13.691308310296|-13.691308310296|-13.691308310296|-13.691308310296|-13.691308310296|-13.750503719915|-13.750503719915|-13.956114915862|12.752654032285||12.752654032285|12.752654032285|12.752654032285|12.549060667417||12.355672400154|12.272647602782|12.272647602782|12.272647602782|12.044132647968|12.044132647968|11.716287835826|11.716287835826|11.716287835826|11.716287835826|11.716287835826|11.66781980063|11.651466491769|11.513018743804|11.305575998415|10.867862233177|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764||-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-11.93024008764|-12.604988818844|-12.754432260416|-12.941869589379|-13.077076855292|-13.662308153168|-13.915418245815|-13.915418245815|-13.915418245815|-13.915418245815|-14.018436255545|-14.018436255545|-14.018436255545|-14.018436255545|-14.018436255545|-14.018436255545|-14.018436255545|-14.269096231561|-14.392051273033|-14.549223534978|-14.653900563804|-14.653900563804|-14.653900563804|-14.653900563804|-14.653900563804|-14.653900563804|-14.693635869267|-14.693635869267|-14.693635869267|-14.693635869267|-14.693635869267|-14.693635869267|-14.693635869267|-14.693635869267|-14.693635869267|-14.91626191166|-15.008206050397|-15.008206050397|-15.008206050397|13.875760014198|13.875760014198||13.875760014198|13.543622316411|13.250413220779|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|13.205107509002|12.89491669497|12.89491669497|12.399906972615|-13.575578744245|-13.575578744245|-13.575578744245
01037|17336|/equities/tfs-financial-corp|R1000VALUE||12.48760094725|12.304001279263|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197||-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197||-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-13.1099359016|-13.234373196449|-13.346843539723|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654||12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.707795352705|12.64968376134|12.570482147779|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.305646778995|12.096480504069|11.682111041847|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.718177252816|-12.775752365376|-12.833891722654|-12.898485749685|-12.898485749685|-12.898485749685|-12.898485749685|-12.898485749685|-12.898485749685|-12.945529923529|-12.945529923529||-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-13.057255040374|-13.112228299475|-13.19164270968|-13.384047556925|-13.462274658468|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.658212072717|-13.701635014519|-13.701635014519|-13.701635014519|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319||-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-14.041361192722|-14.041361192722|-14.041361192722|-14.041361192722|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.480150912316||-14.747470141085|-14.747470141085|-14.942394787108|-15.001705017394|-15.120407717103|-15.120407717103|-15.178180951403|-15.25501179091|14.284249165363||14.284249165363|14.284249165363|14.284249165363|14.147776606686||13.977529952932|13.907444345127|13.907444345127|13.811401245049|13.811401245049|13.811401245049|13.73211269583|13.143736576656|12.954985538698|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.891142029368|12.845791723288||12.845791723288|12.845791723288|12.794768494541|12.723631349068|12.61097983835|12.602755223357|12.216950057439|12.014970317814|12.014970317814|12.014970317814|12.014970317814|11.919689354337|11.911044157254|11.7889375562|11.46215331494|11.141836775003|11.082596395477|-11.755396122975|-11.755396122975|-11.755396122975|-11.755396122975|-11.755396122975|-11.804095527908|-11.878311604681|-12.010902001265|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183089270838|-12.183432171353|-12.392146293332|-12.582927641076|-12.582927641076|-12.648252947244|-12.656392078834|-12.689749100126|-12.689749100126|-12.748232897031|-12.929147093283|-13.080719145124|-13.27968778432|-13.466621014078|-13.466621014078|-13.519578982944|-13.761476677386|-13.941085411142|-14.115012823592|-14.115012823592|-14.283069437357|-14.355791459379||-14.355791459379|-14.355791459379|-14.355791459379|-14.355791459379|-14.355791459379|-14.48865798877|-14.536676217577|-14.536676217577|-14.686584315323|-14.793427027622|-14.916029706442|-15.016977856384|14.113225766884|14.113225766884|14.113225766884|14.113225766884|14.113225766884|14.113225766884|14.113225766884|14.113225766884|13.964140067351|13.851033036193|13.778414956155|13.663794349104|13.607826734549|13.226474418647
01038|24426|/equities/seaboard-corp|R1000VALUE||-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788||-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788|-3254.3825476788||-3304.0188707933|-3341.7793361462|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321|3071.1030529321||3071.1030529321|3071.1030529321|3071.1030529321|3047.956232316|3027.2474304379|3013.3958301949|3013.3958301949|3013.3958301949|3013.3958301949|3013.3958301949|3013.3958301949|3013.3958301949|2976.181027171|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3325.3992854584|-3325.3992854584|-3333.0681079746|-3376.3310818938|-3376.3310818938|-3411.1624342049|-3411.1624342049|-3411.1624342049|-3421.0826634395|-3428.1507811003|-3438.403021752|-3480.3746140127||-3485.4883949099|-3488.6874770918|-3513.3860422547|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3528.9462687513|-3528.9462687513|-3528.9462687513|-3537.5108959433|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3643.6663989361|-3659.2771592997||-3664.2467476525|-3664.2467476525|-3691.3802702866|-3718.411956677|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3761.9488626505|-3787.3027184832|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3802.8724936953|-3850.1064952735|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|3505.4736062616|3505.4736062616|3505.4736062616|3505.4736062616||3505.4736062616|3505.4736062616|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803||14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.148486844495|13.925379553552|13.925379553552|13.925379553552|13.615977277486|13.560978195606||13.560978195606|13.560978195606|13.560978195606|13.560978195606|13.560978195606|13.198309392331|13.149787976342|12.995875652187|12.964861825167|12.701791342827|12.489494453091|12.489494453091|12.489494453091|12.489494453091|12.290505890882|12.290505890882||12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.812715006418|-12.812715006418|-12.812715006418|-12.812715006418|-12.863016341071|-12.908074138276|-12.944448680472|-13.139476373009|-13.241490335693|-13.241490335693|-13.241490335693|-13.430497806899|-13.430497806899|-13.430497806899|-13.466278710032|-13.466278710032|-13.5839209182|-13.698503757232||-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|12.886881523034||12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.821812608398|12.686391391922|12.686391391922|12.686391391922|12.686391391922||12.686391391922|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995||12.599561323995|12.492730511406|12.492730511406|12.31831167934||12.154512498088|11.965569440201|11.855632666829|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.803368867069|-12.892354078457||-13.034282705702|-13.04725850679|-13.080564801974|-13.19340506426|-13.283227823746|-13.334293310745|-13.334293310745|-13.984770661045|12.685496689905|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.666292199912|-13.853102588458|-13.892335891506|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642||-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.018503684401|-14.02471629337|-14.02471629337|-14.02471629337|-14.194407316883|-14.342952353909|-14.420830142262|-14.420830142262|-14.420830142262|-14.420830142262|-14.420830142262|-14.420830142262|-14.43953364399|-14.492259428533|-14.706237344137|-14.706237344137|-14.706237344137|-14.706237344137|-14.706237344137|-14.706237344137
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||-12.167168547883|-12.167168547883|-12.167168547883|-12.283941344238|-12.283941344238|-12.283941344238||-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238||-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|-12.283941344238|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849||11.477503359849|11.477503359849|11.477503359849|11.463614954479|11.455110443383|11.455110443383|11.328456654316|11.186618131803|11.041242434368|10.97141850304|10.97141850304|10.97141850304|10.97141850304|10.97141850304|10.97141850304|10.723965568801|10.685794904784|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.614089280255|-11.79843270104|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021||-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.886855069027|-11.979186949051|-12.083465248192|-12.083465248192|-12.083465248192|11.217383943736||11.217383943736|11.217383943736|11.217383943736|11.217383943736|11.217383943736|11.217383943736|11.217383943736|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.432677652661||-11.432677652661|-11.432677652661|-11.432677652661|-11.432677652661|-11.494705591457|-11.494705591457|-11.552167426499|10.761013531511|10.761013531511||10.761013531511|10.723901774955|10.594116769976|10.527968021175||10.465217585851|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.178829850696|10.178829850696|10.065515189195|9.907428258761|9.907428258761|9.8537797044949|9.8537797044949|9.8537797044949||9.8537797044949|9.8241495408193|9.8241495408193|9.7072543874466|9.7060683469081|9.7060683469081|9.6807252279149|9.3692604558585|9.2768074690102|9.227057370742|9.1991639238814|9.1351568016984|8.8045318163741|8.7427437611541|8.1358832063631|-8.9320111800736|-8.9320111800736|-8.9320111800736|-8.9320111800736|-8.9320111800736|-9.0064618377228|-9.017517953844|-9.017517953844|-9.017517953844|-9.135874416486|-9.135874416486|-9.135874416486|-9.135874416486|-9.1782080355128|-9.195886985335|-9.195886985335|-9.195886985335|-9.195886985335|-9.195886985335|-9.195886985335|-9.195886985335|-9.195886985335|-9.3119417206813|-9.3214214898393|-9.3214214898393|-9.3385620754346|-9.4456442375298|-9.5334026569918|-9.5917004178575|-9.5917004178575|-9.7120663932751|-9.7490676566176|-9.9139717739075|-9.9139717739075|-9.9375776362915|-9.9676444345602|-10.058123726965|-10.283034372463|-10.332709795328|-10.332709795328|-10.449675778649|-10.493987239559||-10.493987239559|-10.493987239559|-10.493987239559|-10.493987239559|-10.493987239559|-10.493987239559|-10.694388774986|-10.717181580988|-10.783272346999|-10.783272346999|-10.867126395465|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.9672381325837|9.2783707271949|9.2783707271949|9.2783707271949|9.2783707271949|9.2783707271949
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||18.969188053251|18.969188053251|18.654097273219|18.615107962675|18.485120505301|17.633099576066||17.537422096542|-19.60637680554|-19.60637680554|-19.60637680554|-19.60637680554|-19.60637680554|-19.927551126741|-20.069505240308|-20.069505240308|-20.069505240308||-20.069505240308|-20.876561193319|-21.657934962215|-21.988905494414|-22.619338955043|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.779687001173||-23.926874242297|-24.394581567437|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.278107331327|19.512709059242|19.413321454702|19.413321454702|19.413321454702|19.413321454702||19.413321454702|19.413321454702|19.413321454702|19.413321454702|19.413321454702|19.413321454702|19.413321454702|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.755365339291|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.469455382384|-23.469455382384|-23.469455382384||-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-24.259395755173|21.080920564674|21.080920564674|21.080920564674|21.080920564674|20.616245547425|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.173727717384|-20.429091257502||-20.661301818875|-20.726446274682|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061||18.855721927061|18.855721927061|18.855721927061|18.855721927061||18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.009544687035|18.009544687035|18.009544687035|17.837849542567|17.197177500242|17.197177500242|17.197177500242|17.197177500242|16.524641137116|16.133212094829|16.028569969121|15.981453814384|15.981453814384|15.981453814384||15.803836414413|15.432214868898|15.432214868898|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|15.080329191655|12.982586979833|-15.080458614597|-15.205866964442|-15.205866964442|-15.205866964442|-15.298741296246|-15.622490091803|-15.784925955905|-15.784925955905|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.086644312324|-16.329605575603|-16.869005781856|-17.290006167852|-17.507261055441|-17.507261055441|-17.507271860814|-17.507271860814|-17.507271860814|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-17.98308458817|-18.311760907836|-18.849734630261||-19.536371485033|-19.597328026566|-19.597328026566|-19.597328026566|-19.597328026566|-19.709181553574|-19.709181553574|-19.709181553574|-19.709181553574|-19.906312472789|-20.062569096318|-20.431743995604|17.822828404109|17.822828404109|17.822828404109|17.822828404109|17.822828404109|17.822828404109|17.822828404109|17.822828404109|17.414241613246|17.414241613246|17.414241613246|17.414241613246|17.256988525397|17.256988525397
01044|1168782|/equities/gores-holdings-v|R1000VALUE||-3.6512822152129|-3.6512822152129|-3.6512822152129|-3.6512822152129|-3.6512822152129|-3.6512822152129||-3.6512822152129|-3.6512822152129|-3.7450358073966|-3.7503175648337|-3.7710095124339|-3.7710095124339|-3.835843809986|-3.8428319620791|-3.8428319620791|-3.8667578087584||-3.9336197758534|-3.9714442315928|-3.9714442315928|-4.0482713186335|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322||3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7514312637837|3.7452856995186|3.7452856995186|3.7083157170359|3.7083157170359|3.693128505078|3.6815317104559|3.6794798584228|3.620452383288|3.620452383288|3.620452383288|3.6089475501089|3.6089475501089|3.6089475501089|3.6089475501089|3.6089475501089|3.6089475501089|3.4191085484854|3.3278983596554|3.2859980534172|3.2154298778278|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393||-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6146983588573|-3.6370393274298|-3.6370393274298|-3.6992103786458|-3.7291226620133|-3.7970807811347|-3.8381452848213|3.5147938099721|3.5147938099721|3.5147938099721|-3.9136810052317||-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317||-3.9136810052317|-3.9136810052317|-3.941867800545|-3.949575433015|-3.9884449871372|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176||3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176||3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.6997641047146|3.6541824694371|3.5763138395654|3.5270154191505|3.4677948900341|3.4353276566531||3.4344169494873|3.4344169494873|3.3621299263907|3.2951442662293|3.2441288266425|3.2441288266425|3.1801431216404|3.1390973519784|3.1390973519784|3.1390973519784|3.1183706083064|3.1183706083064|3.1183706083064|3.1177895905977|2.9761552018595|2.9573519326376|2.9573519326376|2.9165022215498|2.8022247112738|2.5749717726693|-2.9300454256486|-2.9300454256486|-2.9300454256486|-2.9939392537487|-3.0351936139391|-3.0351936139391|-3.0351936139391|-3.0351936139391|-3.0351936139391|-3.0736372512498|-3.1526525199323|-3.1564043024329|-3.1564043024329|-3.1771159546405|-3.2254065823588|-3.2885906908284|-3.366433961896|-3.4327236320657|-3.4327236320657|-3.4327236320657|-3.4327236320657|-3.4327236320657|-3.4327236320657|-3.4327236320657|-3.4327236320657|-3.5249707462702|-3.5855229168373|-3.590025414939|-3.6439671802469|-3.6760366022551|-3.6760366022551|-3.6760366022551|-3.6760366022551|-3.6760366022551|-3.7007219033447|-3.7007219033447|-3.7007219033447||-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7007219033447|-3.7344131554726|-3.7776813733979|-3.787662301584|-3.787662301584|-3.8411949850448|-3.8411949850448|-3.8411949850448|-3.8411949850448|-3.8411949850448|3.483306528223|3.483306528223|3.483306528223|3.483306528223|3.483306528223|3.483306528223|3.483306528223|3.483306528223
01045|6414|/equities/crocs|R2000GROWTH||-153.39586155676|-154.65529167239|-154.65529167239|-156.92005149065|-157.76861986781|-158.90273529087||-158.90273529087|-158.90273529087|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487||144.17268744152|143.91438198797|143.46664990015|143.46664990015|142.82982835314|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|140.26817060504|139.81679668463||134.51706843947|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.74002587181|129.13553340548|127.22954842905|123.12370359624|123.12370359624|123.12370359624|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-135.43811224281|-138.70456693767|-139.59541106885|-140.0664449114|-140.0664449114|-141.6208612012|-145.89929130863|-146.92226757816|-150.00835805261|134.74998856457|134.74998856457|134.74998856457||132.72443475626|130.80050803995|130.80050803995|130.80050803995|128.38112038347|127.71736408574|123.94039955518|118.70183606039|117.42759667381|116.76059246958|116.76059246958|116.76059246958|115.41401736936|115.41335029294|114.35039307994|113.59279572302|113.59279572302|113.59279572302|113.59279572302|112.74532675008|112.42647906652|110.84212760253|109.04396480237|108.01524102594|106.63582629523|106.48211095733|106.48211095733|106.48211095733||106.48211095733|104.45466018168|99.734302539935|99.734302539935|99.734302539935|96.030890592061|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|94.885332756544|93.349257448542|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022||92.974796533022|92.974796533022|91.009457746517|90.26528969448|88.600874590004|-97.798190356267|-99.537991047979|-100.32054827068|-103.25616542336||-103.60573886762|-103.83248820713|-105.36276113116|-107.58723684509||-108.81193040432|99.786100762357|99.786100762357|99.786100762357|99.786100762357|99.786100762357|99.786100762357|95.740864545315|95.740864545315|94.919294125735|94.843943284693|94.843943284693|94.843943284693|94.843943284693|94.843943284693|93.879399907525|93.440869033994|93.440869033994|88.689295756223|85.804775859914|84.446137589439||83.326264242579|82.39862702097|81.757365255505|79.019297949638|77.452674591206|77.452674591206|-88.911265629723|-88.911265629723|-89.751406000935|-90.488532511816|-90.488532511816|-90.488532511816|-90.488532511816|-90.488532511816|-90.488532511816|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-91.953684404661|-92.336401202735|-92.336401202735|-92.336401202735|-92.336401202735|-92.360998182889|-92.669660376006|-92.669660376006|-92.669660376006|-92.669660376006|-92.669660376006|-92.669660376006|-92.669660376006|-93.198789594895|-94.035321127845|-94.937308933419|-95.440028775711|-97.100338978395|-97.100338978395|-97.100338978395|-98.509818866104|-98.960349853668|-99.176065029738|-101.75560799135|-103.46456358712|-104.34615569401|-104.34615569401|-104.5971486982|-104.5971486982||-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-104.5971486982|-105.36627387297|-107.98475137565|-109.76695066926|-112.33049399585|-113.54943982462|-115.73872480692|-115.73872480692|-115.93913640249|-118.63737603545|-118.7863524799|-118.7863524799|-119.60591839469|-122.18574299985|-123.23517737189|-123.23517737189
01046|17404|/equities/tetra-tech|R2000GROWTH||-213.08309098039|-213.08309098039|-213.08309098039|-214.78217386803|-214.78217386803|-214.78217386803||-214.78217386803|-214.78217386803|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166||-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-216.89064286166|-217.60683221744|-218.8859237027|-220.10311909956|-220.10311909956|-220.91864763652|-220.91864763652|-220.91864763652|-220.91864763652|207.74743190732||207.74743190732|207.74743190732|207.74743190732|206.06665439329|206.06665439329|205.16099411422|205.16099411422|202.89081675669|200.4071633812|200.4071633812|200.4071633812|197.81002230651|197.81002230651|197.81002230651|197.41446468573|191.70635236348|184.30760885439|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|184.00854583999|182.41338619943|181.15884960722|181.15884960722|179.67430484109|177.8520082612|176.80654218094||176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|176.80654218094|175.25781840634|173.43702675846|171.92640831235|169.73073484901|168.93751829818|168.93751829818|168.93751829818|168.93751829818|168.93751829818|168.93751829818|168.93751829818|168.93751829818|168.93751829818||168.93751829818|167.86668564164|167.06725363002|167.06725363002|167.06725363002|163.73694074668|162.31160479693|160.25761128695|156.56734658647|-168.40712949116|-168.40712949116|-168.40712949116|-168.40712949116|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164||158.99549597164|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523||158.29062358523|158.29062358523|157.9818048652|156.88464354728||156.88464354728|156.88464354728|156.18435389397|156.18435389397|156.18435389397|156.18435389397|156.18435389397|155.62693500483|155.62693500483|155.62693500483|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|154.43523177806||154.43523177806|154.05236429863|154.05236429863|153.29290257221|152.2609975683|149.65666515157|148.53934745574|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-160.60502912473|-160.60502912473|-163.27725793997|-167.08306336049|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|151.42327601948|-160.96336231874|-160.96336231874|-160.96336231874|-160.96336231874|-160.96336231874|-161.47456975167|-162.75074147973|-162.75074147973|-162.75074147973|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-164.29017612619|-164.82769491587|-166.2491067506|-167.34095357271|-167.6490882036|-167.6490882036||-167.6490882036|-167.6490882036|-167.6490882036|-167.6490882036|-167.6490882036|-167.6490882036|-169.32739108003|-169.32739108003|-169.32739108003|-169.32739108003|-169.32739108003|-171.75376386551|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161||-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.452690476402|-63.62465664438|-64.862397475282|-66.368775362483|-66.644194067309||-67.784659744181|-67.961564992178|-69.575629947703|-69.764114578784|-69.764114578784|-69.764114578784|-70.335128581326|-70.73510380564|-72.908269466933|-73.101413567341|-73.101413567341|-76.047127440546|69.18783533012|69.18783533012|69.18783533012|69.18783533012||68.142459978117|68.142459978117|68.142459978117|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|-74.735103596169|-74.735103596169|-74.735103596169|-74.735103596169|-74.735103596169|-75.684007844349|-78.277229954821|-81.440256200479|-82.192505821306|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.940055240512|74.439364235579|74.439364235579|74.439364235579||74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|72.16595670137|71.331112489695|71.331112489695|69.369352351289|67.850943259245|66.927026629749|66.927026629749|66.765306976441|66.069830721834|66.069830721834|66.069830721834|66.069830721834||66.069830721834|66.069830721834|65.68370354862|63.257720255202|63.257720255202|62.452469374676|-68.173758187655|-68.173758187655|-68.173758187655|-68.173758187655|-68.173758187655|-68.400905686106|-68.400905686106|-69.811560398435|-70.266734818723|-71.099147933618|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334||-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|65.272812195656|65.272812195656||65.272812195656|65.272812195656|64.803126781117|64.31652860391||63.266977413361|63.058907115336|63.058907115336|63.058907115336|62.757441376309|62.757441376309|61.009930980052|57.762703140406|57.667738605239|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-63.883407965004|-64.576648852512|-64.576648852512||-64.576648852512|-64.576648852512|-64.576648852512|-64.576648852512|-64.576648852512|-64.576648852512|-64.576648852512|-64.576648852512|-64.784887893646|-64.846263258159|-64.894181508156|-65.953075817442|-65.953075817442|-65.953075817442|-65.953075817442|-65.953075817442|-67.847863333331|-77.062622433356|-78.093950272406|-78.093950272406|-78.994948070143|-81.03299783876|-81.290554832645|-82.506446440162|-84.287718012534|-84.321596996212|-85.639475178083|-86.139414389222|-87.275458635323|-87.295573554751|-87.295573554751|-87.295573554751|-87.295573554751|-87.295573554751|-87.295573554751|-89.871744935509|-90.954840582294|-90.954840582294|-90.954840582294|-90.954840582294|-90.954840582294|-90.954840582294|-91.929266313362|-92.090852052688|-92.434836156633|-95.187596170402|-95.252053199318|-96.800287602242|86.882117421681|86.882117421681|86.882117421681|86.882117421681|86.882117421681|86.882117421681|86.882117421681|86.882117421681|86.882117421681||86.882117421681|85.650688974123|-95.639457411172|-95.639457411172|-95.639457411172|-95.639457411172|-95.639457411172|-95.639457411172|-95.639457411172|-95.639457411172|-95.639457411172|-95.934391969444|-96.603366198511|-96.603366198511|-96.603366198511|-96.603366198511|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456|-97.65074607456
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||12.050503259498|12.050503259498|12.050503259498|12.050503259498|12.050503259498|12.050503259498||12.050503259498|12.050503259498|12.050503259498|11.794448116972|11.168275969507|-13.386174541616|-13.386174541616|-13.386174541616|-13.386174541616|-13.386174541616||-13.72574944618|-14.023055024971|-14.339505191235|-14.977783410183|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-15.355990660368|-15.818556322189||14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.048353836014|14.048353836014|14.048353836014|14.048353836014|14.048353836014|14.048353836014|13.82206023741|13.644511330842|13.644511330842|13.644511330842|13.644511330842|-15.161196900378|-15.161196900378|-15.161196900378|-15.161196900378|-15.161196900378|-15.161196900378|-15.235850067964|-15.235850067964|-15.235850067964|-15.797055372519|-16.169228007311|-16.190281587759|-16.190281587759|-16.411823387389|-16.411823387389|-16.411823387389|-16.586818571744|-16.586818571744|-16.696464931366|-17.127688579424||-17.235455489285|-17.235455489285|-17.32898281843|-17.32898281843|-17.538036545455|-17.79925579929|-17.79925579929|-18.014578765229|-18.325353880277|-18.412892945995|-18.871548158582|-19.185609904324|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.462067515718|17.425548519513||17.425548519513|17.425548519513|17.425548519513|17.425548519513|17.425548519513|17.259776713474|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605||-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.602935340974|-19.97826102373|-20.920790175564||-21.859544625952|-22.014494435737|-22.34435461723|-22.34435461723||-22.34435461723|-22.34435461723|-22.438186204044|-22.438186204044|-22.438186204044|-22.438186204044|-22.438186204044|-22.438186204044|-22.438186204044|-22.774584849194|-22.774584849194|-22.780093386787|-23.5934367743|20.013402982237|19.737114742599|19.184413330821|19.184413330821|19.184413330821|18.830930206422|18.830930206422|18.830930206422||18.830930206422|18.830930206422|18.830930206422|18.333142469128|18.333142469128|18.333142469128|17.580713269666|17.110833838101|17.110833838101|17.110833838101|17.110833838101|17.110833838101|17.110833838101|17.110833838101|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.427254309674|16.321054181959|16.321054181959|-18.985292565245|-18.985292565245|-18.985292565245|-18.985292565245|-18.985292565245|-18.985292565245|-18.985292565245|-18.985292565245|-19.583217049358|-19.583217049358|-19.583217049358|-19.583217049358|-19.583217049358|-19.583217049358|-19.583217049358|-19.583217049358|-19.759131326408|-19.870145362981|-20.450160815062|-20.732402088181|-21.15127918669|-21.281144168072|-21.721271331766|-22.449745504568|-22.77919001885|-22.77919001885|-22.77919001885|-22.77919001885|-22.814438664336|-23.09592388081||-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.09592388081|-23.159081543015|-23.707313736861|-24.470244173412|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|20.856402066609|-24.251109133075
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||22.207244956982|-25.651381810489|-25.651381810489|-25.651381810489|-25.709898269448|-25.709898269448||-25.709898269448|-25.709898269448|22.234845754605|22.234845754605|22.234845754605|22.234845754605|22.234845754605|22.234845754605|22.178798416912|22.178798416912||22.178798416912|22.178798416912|22.178798416912|22.178798416912|21.899220179253|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.555994734148|-26.747387570024||22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.41887372581|21.993748385021|21.155975454724|20.473551557767|20.365002174762|20.365002174762|20.365002174762|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-24.601411695796|-24.601411695796|-24.601411695796|-24.601411695796|-25.010458490935|-25.434220337963|-26.148955265787|-27.212061793834|-28.198123621974|-28.625645855368|-28.625645855368|-28.785083696758|-28.785083696758|-28.785083696758|-29.254115284121|-29.254115284121|-30.109572609968|-31.012692824403||-31.012692824403|-31.012692824403|-31.136048095535|-31.323387429793|-31.784319663135|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|25.771525403037|24.26540850744|24.26540850744|24.26540850744|24.26540850744|24.26540850744|24.26540850744||24.26540850744|24.26540850744|24.26540850744|24.26540850744|24.26540850744|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.746138972824|-29.746138972824|-29.746138972824|-29.79371472345|-29.79371472345|-29.79371472345|-29.79371472345|-29.79371472345|-30.258821285943|-31.177385318257|26.554709583019||26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019||26.554709583019|26.554709583019|26.554709583019|26.554709583019||26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|26.125952033117|25.411573398362|25.411573398362|25.411573398362||24.162643222993|24.162643222993|24.162643222993|-29.029264833773|-29.029264833773|-29.029264833773|-29.029264833773|-29.029264833773|-29.572516019968|24.198437292601|24.198437292601|23.787985783181|23.608597450003|23.608597450003|-28.161294693323|-28.161294693323|-28.161294693323|-28.161294693323|-28.718082686897|-29.318423982722|-29.45047086727|-30.274686271901|-30.274686271901|-30.969651574288|-31.472945710458|-32.480495581404|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.052869173889|-33.279677334764|-34.360753102809|-35.370990324056|-35.370990324056|-35.780810705478|-35.780810705478|-35.780810705478|-36.654455898788|-36.654455898788|-37.746319392319|-37.746319392319|-38.781188120439|-39.282985596739|-39.513875224946|-40.03291620453|-41.038137335737|-41.038137335737|-41.038137335737|-41.038137335737|-41.200419714371|-41.200419714371||-41.396677114247|-41.396677114247|-41.449142563872|-41.610166230029|-41.610166230029|-41.610166230029|-41.610166230029|-41.610166230029|-41.610166230029|-41.610166230029|-41.610166230029|-41.610166230029|-42.607963842624|-43.114637262814|-43.328997169592|-43.968561119108|-43.968561119108|-43.968561119108|-43.968561119108|-43.968561119108|-43.968561119108|-43.968561119108|-44.918956909211|40.49008701262|40.49008701262|40.49008701262
01050|17187|/equities/silicon-laborator|R2000GROWTH||112.69922148019|110.55358342362|-118.25418809031|-118.25418809031|-118.25418809031|-118.25418809031||-118.25418809031|-118.25418809031|-118.25418809031|-118.25418809031|-118.25418809031|-120.01965536645|-120.76183631212|-122.6506763806|-123.76744380152|-127.24021355483||-127.86086823794|-127.86086823794|-127.86086823794|-127.86086823794|-127.86086823794|-127.86086823794|-129.89596575999|-132.36996480385|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819||119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|118.00440707538|117.83605141519|117.83605141519|115.94727563724|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-133.06474037147|-137.35776774063|-138.82474122195|-140.5463823229|-142.54875669544|-144.52417447904|-144.73824816654|130.01777727105|130.01777727105|130.01777727105|130.01777727105|130.01777727105|130.01777727105|130.01777727105||128.81364951639|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-145.50959158222|-147.54788452033|-151.30292188728|138.29861271867|138.29861271867|138.29861271867|138.29861271867|138.29861271867|132.95539657815|129.33227774812|129.33227774812|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923||128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|125.14215939789|119.5876305186|117.21512186122|-131.13195544269|-133.96939437684|-134.48904681533|-136.23310762345|122.75207682987|122.75207682987|122.75207682987|122.75207682987|122.75207682987|122.75207682987|119.97619725752|116.07153809389|-128.42361532829|-128.42361532829|-128.42361532829|-129.51846490063||-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-136.45043806318|124.98917482251||124.98917482251|124.98917482251|124.39464248942|122.69793599763||120.32464656475|119.61432015011|119.61432015011|119.61432015011|119.61432015011|119.61432015011|113.91147461544|110.08965655475|110.08965655475|110.05795087979|109.31550079104|102.69145727949|101.98085605653|98.817164244867|98.817164244867|96.361568467061|93.902432544046|93.902432544046|91.516446997353|91.516446997353|91.516446997353||91.516446997353|90.796408381197|90.796408381197|90.796408381197|90.796408381197|90.796408381197|87.099617337886|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-102.23552476291|-103.15947470537|-106.11163388216|-108.01070595807|-108.76856444749|-110.66896039549|-112.69717599621|-113.17464321709|-114.49904450947|-114.79116110861|-116.50295909311|-119.85005530678|-121.16612370105|-122.59708320152|-122.59708320152|-122.59708320152|-122.59708320152|-122.59708320152|-122.59708320152|-122.66925590845|-123.40695368816|-124.21603126702|-124.21603126702|-124.21603126702|-124.21603126702|-124.21603126702|-124.86142561366|-125.73212718289|-125.73212718289|-128.11541980417|-128.49324632918|-131.53138294524|-133.5498693288|-133.92267465158|-133.92267465158|-135.67408677785|-138.94417771843|-138.94417771843|-139.4768682006|-141.52895989523|-141.52895989523||-141.52895989523|-141.52895989523|-141.52895989523|-141.52895989523|-141.52895989523|-141.52895989523|-144.1509701769|-144.1509701769|-144.1509701769|-144.1509701769|-144.1509701769|-146.23997127131|-149.28329819127|-150.30891781116|-150.30891781116|-150.30891781116|-151.36572986503|-151.36572986503|-152.45251587651|-154.60724013406|-156.25418993963|-156.25418993963|-158.70299770582|-163.06611052871|-163.41858493399|-163.41858493399
01051|17108|/equities/saia|R2000GROWTH||429.23779575072|429.23779575072|429.23779575072|429.23779575072|429.23779575072|429.23779575072||429.23779575072|429.23779575072|429.23779575072|425.74389391652|425.74389391652|425.74389391652|420.81587392008|420.81587392008|413.10951799084|413.10951799084||413.10951799084|413.10951799084|413.10951799084|413.10951799084|413.10951799084|395.93892027194|395.5957451535|392.68907257724|389.91349725379|388.50389468392|388.50389468392|-424.34716738567|-424.34716738567|-424.34716738567|-424.34716738567|-424.34716738567||-424.34716738567|-424.34716738567|-424.34716738567|-441.2743455978|-451.26092890586|-456.21020570161|-460.51577997607|-464.45533387948|-464.45533387948|-471.9598212539|-479.1135203624|-479.1135203624|-479.1135203624|-479.1135203624|-479.53335521223|-483.74787633804|-483.74787633804|-487.17097682851|-497.69053543826|-515.00947452938|-549.53105710784|-577.51251947399|-577.51251947399|-577.51251947399|-577.51251947399|-577.51251947399|-591.5922491497|-598.84942356151|-609.20096173996|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964||559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|544.43280148343|537.81098561636|529.68364382178|520.23293527398|518.88117408499|518.88117408499|514.44521458662|506.49104450054|499.75643399366|499.24664315242|499.24664315242||499.24664315242|499.24664315242|499.24664315242|495.85056758243|495.85056758243|491.8950771261|475.81426765604|475.81426765604|462.85290876047|462.85290876047|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|424.14451430016|411.46813004527|411.46813004527|411.46813004527|411.46813004527||411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527||411.46813004527|411.46813004527|411.46813004527|411.29515025917||407.36210577028|397.37543341338|385.79621385666|379.73114304115|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-438.8349209019|391.29523393238|391.29523393238|391.29523393238||387.4558266702|382.97481039527|381.69258582331|376.2071774647|376.2071774647|376.2071774647|373.11242137191|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-414.67408283066|-415.77794811842|-415.77794811842|-419.51215460695|-424.51461392417|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-428.71130298356|-435.24650050657|-435.24650050657|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823||394.10480924823|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|385.11765497855|383.53531793678|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|376.03195774873
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||176.01847514412|172.84608607051|167.5364845567|167.11874393242|167.11874393242|164.77083083013||164.21591558301|162.61713144342|160.98292755595|160.72624988898|160.72624988898|160.0563236069|160.0563236069|160.0563236069|159.13300777691|159.13300777691||159.13300777691|159.13300777691|159.13300777691|159.13300777691|159.13300777691|158.11550117409|158.11550117409|158.11550117409|158.11550117409|-166.57811815287|-166.57811815287|-166.57811815287|-166.57811815287|-166.57811815287|-166.57811815287|-167.12840511955||-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.8929628521|-167.8929628521|-169.07412318717|-169.30171728507|-169.30171728507|-169.30171728507|-169.30171728507|-171.03857750777|-174.58869536589|-176.43799318948|-179.66110096683|-180.89679994307|-181.81413152176|-181.99458267907|-182.10669594084|-182.10669594084|-182.10669594084|-182.85906634256|-182.85906634256|-183.45673746449|175.3881501792||175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792||175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|173.88318105414|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|176.83306444187|176.83306444187||176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187||176.83306444187|176.78842240816|176.78842240816|176.53018094341||176.53018094341|176.53018094341|176.53018094341|176.53018094341|175.90252618163|175.90252618163|175.90252618163|170.62391757269|169.24652379369|169.24652379369|169.24652379369|169.24652379369|169.24652379369|169.24652379369|169.24652379369|167.1739083751|165.55434348671|165.48094015749|165.10968006579|165.10968006579|164.37019590236||164.04910632082|162.47743905104|162.47743905104|162.47743905104|162.47743905104|162.47743905104|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|159.84268878922|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-171.08855328811|-171.90117523684|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-175.78058092274|-176.65713574974|-176.65713574974|-176.65713574974|-177.50403846732|-178.52337417592|-178.83430565717|-181.27756255338|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362||-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-184.88837411041|-187.32652004157|175.71852986053|175.71852986053
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||1.7424274553082|1.4659306063941|1.3828471455461|1.3828471455461|-1.7724364545122|-1.7724364545122||-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.8078688484999|-1.8078688484999|-1.8078688484999|-1.8110153920753||-1.888689240626|-1.932988077194|-1.9483201170305|-2.0105054024124|-2.0105054024124|-2.0105054024124|-2.0328393648359|-2.1213382030298|-2.2135039546816|-2.2135039546816|-2.2644488059512|-2.426116304501|-2.426116304501|-2.426116304501|-2.485962542013|2.1343751366657||2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.0595835508817|2.0112037991941|1.8536154402031|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2886028996134|-2.4337254951424|-2.528806005366|-2.5636178237944|-2.6520590010431|-2.6520590010431|-2.732010080102|-2.8599504650411|-2.8599504650411|-2.9066117671659|-3.1062353217525||-3.1347655631783|-3.1347655631783|-3.1689063021079|-3.1796181277584|-3.3184645392443|-3.4453902925845|-3.4453902925845|-3.4453902925845|-3.5458132408769|-3.5458132408769|-3.5458132408769|-3.7192370254365|-3.7208188991378|-3.7934875466902|-3.808131138985|-3.808131138985|-3.808131138985|-3.8479234427264|-3.9307482474436|-3.9519209452807|-3.9519209452807|-3.9519209452807|-3.9519209452807|-3.9519209452807|-4.0279677122101|-4.2721863421318|-4.4527069498562|-4.520409893286||-4.520409893286|-4.578510919425|-4.6300121316348|-4.7669578800636|-5.0632865837369|-5.0775404695177|-5.243933982706|-6.1167682101533|-6.1167682101533|-6.1167682101533|-6.2691866479764|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.7360021182836||-7.0396321375356|-7.0396321375356|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346||5.9813698509346|5.9531887614077|5.893337523865|5.84827392246||5.84827392246|5.84827392246|5.84827392246|5.84827392246|5.5947719984321|5.5947719984321|5.5947719984321|5.3651176123301|5.3651176123301|4.9484637477309|4.9238841595678|4.9238841595678|4.9238841595678|4.7754265536234|4.4397553507126|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191||-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.469607179181|-5.5345632685734|-5.6128481376517|-5.6574535621921|-5.722437250804|-5.807391814478|-5.807391814478|-6.0907130286514|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.374471921446|-6.5452467012428|-6.6661077658361|-6.8367860493865|-6.9205075352533|-6.9205075352533|-6.9336197209737|-6.9767996285118|-7.0425551703415|-7.2456166800351|-7.3508241768778|-7.6828602813019|-7.7580923086789|-7.7580923086789|-7.7580923086789|-7.7580923086789|-8.122324599865|-8.1348052179846|-8.4850614772939|-8.7450681512778|-9.0395201649076|-9.3621225319313|-9.6108470980775||-9.8867728056651|-9.8867728056651|-9.8867728056651|-9.8867728056651|-9.8867728056651|-9.8867728056651|-10.048080265758|-10.143623631969|-10.143623631969|-10.285193542391|-10.336881429785|-10.400625184281|-10.400625184281|-10.501250111508|-10.564722471158|-10.871080430261|-11.080685701772|-11.080685701772|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.4573758412349
01054|17159|/equities/scientific-games|R2000GROWTH||101.04729363211|99.572547666315|97.960333232619|97.525091785565|97.334009124426|97.334009124426||97.334009124426|97.334009124426|97.334009124426|97.334009124426|96.925011477634|94.851959265784|93.96717419928|93.96717419928|93.142968552042|-100.35665275896||-100.35665275896|-100.35665275896|-100.35665275896|-100.35665275896|92.746638276215|92.746638276215|92.746638276215|92.746638276215|92.746638276215|91.227822385492|89.971465943326|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513||89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|87.81433434828|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-96.368753780412|-96.998612259811|-98.334569770965|-101.11646803979|-101.77496252196|-103.32329167412|-105.33476627189|98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862||98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862|97.721179929388|94.861034780755|94.713689268468|94.713689268468|94.713689268468|94.713689268468|94.713689268468|94.119303849005|94.119303849005|94.119303849005|93.645184784756|93.047065929602|93.047065929602|93.047065929602|92.151739972643|90.781658271741|89.904063440904|88.648401924356|86.833779966813|85.628365900761|83.191377619872|83.191377619872|83.191377619872||83.191377619872|83.191377619872|83.191377619872|83.191377619872|83.191377619872|81.645137764756|79.440157971718|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|76.963109450948|76.333456946094|76.051339627062|75.632876397013|-82.181514195584|-82.181514195584||-82.181514195584|-82.181514195584|-82.181514195584|-82.181514195584|-82.722241114668|-83.604153420187|-84.37517121286|-85.555194356384|-86.687716036309||-88.006349913797|-88.202423410202|-88.202423410202|-88.202423410202||-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|82.954619436464|82.954619436464|82.954619436464|82.954619436464|82.954619436464|82.954619436464|82.954619436464|82.019413238324|81.644512447557|81.490296645367|81.490296645367|81.490296645367||80.52366436345|79.641289905515|79.287268748777|78.689746767168|78.564490969242|78.564490969242|78.564490969242|78.564490969242|74.998511083989|73.20951931487|73.20951931487|73.20951931487|72.332800255997|70.800880235612|70.800880235612|70.800880235612|70.800880235612|70.800880235612|70.800880235612|70.800880235612|70.800880235612|70.800880235612|69.58717733568|69.58717733568|69.58717733568|69.58717733568|69.58717733568|69.58717733568|68.348512927096|-73.149441730096|-73.149441730096|-73.149441730096|-73.149441730096|-73.149441730096|-73.149441730096|-73.71160402465|-74.48567210489|-75.746298168031|-75.832979869243|-75.832979869243|-75.832979869243|-75.889978090256|-77.207755264672|-78.799004036839|73.942867661754|73.942867661754|73.942867661754|73.942867661754|73.942867661754|73.400403765882|73.253587957327|73.253587957327|73.036205128502|72.713669169679|72.713669169679|72.713669169679|72.713669169679||72.713669169679|72.365747624784|72.096389538877|71.989569936453|71.57618764844|70.73350433026|70.73350433026|70.21920592297|70.21920592297|70.129626501421|70.129626501421|70.129626501421|70.129626501421|69.788475924973|69.367190182479|68.534102135535|68.0249089992|67.256993165225|67.256993165225|67.256993165225|66.233779930905|66.233779930905|66.233779930905|66.233779930905|66.233779930905|66.233779930905
01055|16806|/equities/omnicell|R2000GROWTH||-29.007775398916|-29.007775398916|-29.007775398916|-29.294399999718|-29.732203161753|-29.732203161753||-29.732203161753|-29.732203161753|-29.732203161753|-29.732203161753|-29.732203161753|-30.580780731348|-31.297557316486|-31.297557316486|-31.297557316486|-31.297557316486||-31.297557316486|-31.297557316486|-31.297557316486|-32.019475683309|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.692866670115|28.487254262244|28.487254262244||28.061810096408|27.975066591529|27.83146193428|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.008037466709|27.008037466709|26.72281921672|26.70646549118|26.411809425447|26.411809425447|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.808028628267|-29.98892077013|-30.073244291369|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829||-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.401653495937|-30.676004850765|-31.148892998585|-31.322739305331|-31.322739305331|-31.322739305331|-31.390770689463|-32.218656928247|-33.098507041077||-33.126068347405|-33.278031041593|-33.278031041593|-33.278031041593|-33.278031041593|-33.278031041593|-34.205590224234|-35.269253036078|-35.269253036078|-35.269253036078|-35.970281146959|-36.178367640128|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.871341437552|-37.265379290287|-38.330977497834||-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.857516273094|-39.765017386093|34.567323752493||34.567323752493|34.567323752493|34.567323752493|34.567323752493||34.424248664744|33.823609847898|33.54011450244|33.54011450244|33.54011450244|33.54011450244|33.498459820759|31.67495558528|31.045161208721|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526||-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.951489690037|-35.951489690037|-35.951489690037|-35.951489690037|-35.951489690037|-36.987072153325|-37.045635721678|-39.943436381251|-39.943436381251|-39.943436381251|-40.177003380358|-40.622491515014|-41.232213828667|-43.087459614656|-44.194955458003|-45.13883931301|-46.293153096812|-46.975171090913|-48.0407982365|-48.0407982365|-48.395330907648|-48.925255559693|-48.925255559693|-48.925255559693|-48.925255559693|-48.925255559693|-49.929284385852|-50.043926561333|-51.034918613409|-51.565464888651|-51.755617362916|-51.755617362916|-51.755617362916|-53.137350540094|-55.492056825352|-57.406731899791|-58.587478540797|-60.423265470292|-60.423265470292|-60.423265470292|-60.423265470292|-60.423265470292|-60.514463723473|-60.514463723473|-61.282394448392|-61.282394448392|-61.789783297019|-61.789783297019|-61.789783297019||-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-62.824643887896|-63.600181992207|-64.373536462424|-66.162994564504|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-68.80663422435|-68.80663422435
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||-39.522858459558|-39.522858459558|-39.522858459558|-39.522858459558|-39.522858459558|-40.025955234198||-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422||-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.537715192422|-40.961904362158|-41.579539647054|-41.849955203744|-41.852726223968|-42.268863734164|-42.386528695971|-42.386528695971|-42.386528695971|-42.386528695971|-42.386528695971||38.989641203083|38.989641203083|38.989641203083|38.989641203083|38.247658426671|37.04239748044|36.967561066299|36.967561066299|36.967561066299|36.967561066299|36.967561066299|36.571457452409|-40.17214411215|-40.17214411215|-40.17214411215|-40.17214411215|-40.17214411215|-40.17214411215|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.837497381597|-41.900273698601|-42.552526043557|-43.20308531512|-44.267317652583|-44.782852040264|-45.470946694451|-46.121607887565|-47.052064166929|-47.851738226044|-48.026624184069|-48.026624184069|-48.026624184069|-48.026624184069|-48.482083087957||-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.984952836144|-49.369948604491|-49.447712071622|-49.447712071622|-49.672457730201|-50.817730200983|-50.869013527588|-50.869013527588|-50.869013527588|-51.520291146919|-51.594537925552|-51.594537925552|-51.594537925552|-51.947213066762|47.784957901965|47.784957901965|47.784957901965|47.784957901965|47.784957901965||47.784957901965|47.784957901965|47.784957901965|47.784957901965|47.784957901965|47.371617229261|46.651798362509|46.306998909597|45.209444139936|45.112160045282|44.915512012525|44.141347804648|43.517052666989|42.367143649356|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018||42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018||42.084445547018|42.084445547018|42.084445547018|42.059250486066||42.024460170098|42.024460170098|42.024460170098|42.024460170098|41.420067201531|41.24063087666|40.329312602281|39.003828416992|39.003828416992|39.003828416992|39.003828416992|39.003828416992|39.003828416992|39.003828416992|39.003828416992|39.003828416992|38.034810157538|37.052010319763|36.216678590834|35.706379083301|35.706379083301||35.706379083301|35.706379083301|35.706379083301|35.706379083301|35.704354266945|35.704354266945|35.01956089848|-39.070694071015|-39.070694071015|-39.070694071015|-39.070694071015|-39.070694071015|-39.396883123407|-39.549986010668|-39.906489617159|-41.251421543396|-41.251421543396|-41.251421543396|-41.251421543396|-41.251421543396|-41.518800095757|-42.004507193399|-42.004507193399|-42.150009510067|-43.285010626081|-44.965855814634|40.58072862242|40.500425519254|40.500425519254|40.500425519254|40.399639542132|-42.928078537091|-42.928078537091|-42.928078537091|-42.928078537091|-42.928078537091|-42.928078537091|-43.696722573506|-43.696722573506|-43.696722573506|-43.696722573506|-43.696722573506|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808||-43.79891783808|-43.79891783808|-43.79891783808|-43.79891783808|-43.926574570319|-43.961195264018|-44.332708953532|-44.332708953532|-44.392775498312|-44.392775498312|-44.392775498312|-44.392775498312|-45.033639442569|-45.701821763919|-45.846467609324|-46.227184104829|-46.674927393495|-46.924085051814|-47.148429454476|-47.511310750809|-48.647013327112|-49.475571363756|46.125481582265|46.125481582265|46.125481582265|46.125481582265
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||-154.0125431258|-154.0125431258|-154.0125431258|-157.88626999583|-157.88626999583|-157.88626999583||-157.88626999583|-159.77405643221|-159.77405643221|-159.77405643221|-163.91589630706|-168.15153937407|-168.15153937407|-172.63781881407|-173.33481229905|-173.33481229905||-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-180.37756956025|-182.71897377354|-183.87552922945|-186.16058745627|-187.83176607826||-188.93555409016|-188.93555409016|-188.93555409016|-188.93555409016|-188.93555409016|-194.25616493823|-198.89486059218|-201.93325947688|-204.18917580628|-212.73130926582|-221.40303800691|-221.40303800691|-225.11837681785|222.88869500108|222.88869500108|222.88869500108|215.61577463092|212.28404398245|212.28404398245|210.41781796662|209.09701755934|209.09701755934|209.09701755934|209.09701755934|209.09701755934|209.09701755934|209.09701755934|207.28718102066|207.28718102066|207.28718102066|207.28718102066|207.28718102066|207.28718102066|204.74575713044|195.45806188457|191.53720030307|191.53720030307|191.53720030307|191.53720030307|191.53720030307||191.53720030307|184.42244735823|180.0490735758|180.0490735758|180.0490735758|180.0490735758|180.0490735758|180.0490735758|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|-201.06570514296|-201.06570514296|-201.06570514296|-201.06570514296|-201.06570514296|-203.44686639149|-206.76735663236|-207.03094625275|-209.25216879424|-209.25216879424|-210.93129872808|-214.9064084107||-218.70744761409|-218.70744761409|-218.70744761409|-219.45216177769|-223.49128933823|-231.0380908215|197.19838857815|197.19838857815|197.19838857815|192.37906201883|192.37906201883|191.3493189072|191.3493189072|191.3493189072|191.3493189072|189.33979804714|189.33979804714|184.0533897369|182.3790074063|182.3790074063|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759||-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|183.97074615468||183.97074615468|183.97074615468|179.55026702869|174.67252010756||171.80779822064|169.65091444077|169.65091444077|169.65091444077|163.70990717214|162.09157267987|161.83590879903|150.9955829036|149.4989644567|141.50495375966|140.83550007449|134.91167420928|132.2275075398|132.2275075398|132.2275075398|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109||-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-154.8033989109|-155.44044581137|-160.30556414615|-166.48268893572|-172.46545366691|-172.46545366691|-172.46545366691|-172.46545366691|-172.46545366691|-172.46545366691|-173.4916097262|-175.40081561084|-175.40081561084|-179.27785240804|-179.77172753777|-179.77172753777|-179.77172753777|-179.77172753777|-179.77172753777|-179.77172753777|-179.77172753777|-179.77172753777|-190.6413673556|-200.56127503774|-200.56127503774|-200.56127503774|-201.86639524458|-207.36085413706|-207.36085413706|-209.66768335222|-209.66768335222|-209.66768335222|-209.66768335222|-209.66768335222|-209.66768335222|-210.64993279641|-215.48436475535|-220.77597009627|-228.25357523989|-231.90286097076|-237.81066464877|-239.59416399505|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969||-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-242.52211772969|-245.18607985006|-245.18607985006|-250.53342571773|-252.1514737699|-252.1514737699|-259.66328404717|-276.41817022223|-278.11790915666|-278.11790915666|-278.11790915666|-280.71990024975|-281.90683632351|-289.17092938397|-303.95243374478|-312.62713789025|-313.230047509|-313.230047509|-315.44392633867|-315.44392633867|-315.44392633867
01058|1123145|/equities/shockwave-medical|R2000GROWTH|||||||||||||||||||||||||||||||||332.51806061846|332.34729547613|331.87699816087||331.27999287026|330.99054315771|330.6797644108|326.72111044663|326.72111044663|326.72111044663|326.72111044663|326.72111044663|326.24235694428|325.76039131504|325.67488446083|325.26319763226|324.77801547627|324.32307132726|323.66452030612|323.25168868648|322.51465470644|322.0843389018|321.81815650547|320.94462254406|319.84792214368|319.08045663805|317.92329247761|317.44253363397|316.46614556607|315.25933695166|313.85537391602|312.54374330241|310.84971044018|310.31078123996|308.63781330265|308.18645786882|305.69550243617|302.8672374752|300.58915159733|298.17237920266|293.05704985113|293.05704985113|292.40948000817|292.40948000817||292.40948000817|288.16304324367|271.74227908693|262.42057022914|262.42057022914|262.42057022914|262.42057022914|251.62685819154|251.62685819154|245.7398644077|244.92791698735|244.92791698735|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.24088408966|238.24088408966|237.91041700066|236.9120186422|236.9120186422|236.9120186422|236.9120186422|233.71411281134|233.71411281134||232.819005283|215.36297452974|215.36297452974|215.36297452974|215.36297452974|215.36297452974|214.84651859955|214.84651859955|212.16891467522|209.84220315732|209.84220315732|207.64994601979|206.76049825631|203.20837594737|203.20837594737|203.20837594737|203.20837594737|201.26020005002|201.26020005002|196.87767529016|196.87767529016|196.87767529016|193.14099446645|193.14099446645||191.66053794612|190.41282255108|183.76342450757|183.76342450757|179.28991510227|177.71711690508|174.20013213249|172.21339143085|172.21339143085||172.21339143085|172.21339143085|171.61931498609|171.61931498609||169.47892873976|169.47892873976|169.47892873976|169.47892873976|169.0954692069|169.0954692069|169.0954692069|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-189.82037485278|-190.57986172743|-193.83254975621|-193.83254975621||-193.83254975621|-193.83254975621|-193.83254975621|-193.83254975621|-193.83254975621|-193.83254975621|-193.83254975621|-193.83254975621|-193.83254975621|-201.25143484875|-210.67548852281|-220.64244021659|191.1222345643|189.07902836564|189.07902836564|185.6526229926|185.6526229926|185.6526229926|185.6526229926|185.6526229926|185.6526229926|182.31903755091|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-211.71087586766|-212.36298812634|-215.08914934195|-215.08914934195|-215.08914934195|-215.08914934195|-215.08914934195|-215.92696620134|-219.11107477775|-222.17397133102|-229.89885262637|-232.54122341108|-236.11357994027|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617||-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-237.39478534617|-240.73142924748|-244.97895604018|-244.97895604018|-244.97895604018|-246.53242090944|-247.15546818578|-251.41686146936|-251.41686146936|-251.41686146936|-251.41686146936|-251.41686146936|-255.53907323636|-255.88619068769|-273.13026840055|-275.18680012849|-275.47030526429|-277.33311167061|-282.43900903397|-286.18780002255|-292.50588586219
01059|958242|/equities/rapid7-inc|R2000GROWTH||38.612754998447|38.612754998447|38.612754998447|38.612754998447|38.612754998447|38.612754998447||38.612754998447|38.612754998447|38.612754998447|38.612754998447|36.499728081229|34.645807131134|-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249||-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249|-39.872323018249|-39.930059999517|-39.930059999517|-40.603954308884|-40.813839163667|-41.549265135533|-41.941177197304|-42.296841113663||-42.893157182906|-43.396006675533|-43.592368526163|-43.592368526163|-43.592368526163|-43.592368526163|-43.592368526163|-43.592368526163|-43.592368526163|-43.949019135041|-44.504188843351|-45.344925374873|-45.344925374873|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.794429058673|-49.306310065193|-49.570067705493|-51.797852319458|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-53.017809746318|-53.737264022196||-53.737264022196|-53.737264022196|-53.737264022196|-53.737264022196|-55.001405672855|-55.918357709319|-55.918357709319|-55.918357709319|-55.918357709319|-56.038728346726|-57.606365855425|-58.710406709478|-59.87156213739|-60.03340333279|-60.593029649857|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168||54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|53.625884194559|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.031689157252|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256||-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.639770660238|-58.725856102657|54.035578355862||54.035578355862|54.035578355862|54.035578355862|54.035578355862||54.035578355862|54.035578355862|54.035578355862|54.035578355862|53.843061506102|53.843061506102|52.829514463024|52.040014222018|51.903351415917|51.582611311061|51.115304999368|51.115304999368|51.115304999368|50.587415965416|50.326633541692|48.972760490414|48.972760490414|48.972760490414|47.823624827064|46.977915474217|46.686975079054||46.686975079054|46.686975079054|46.686975079054|46.686975079054|46.686975079054|46.686975079054|46.686975079054|44.323793602514|44.278666179032|44.278666179032|44.223795220423|43.493385841635|43.271261376569|42.996401012418|-50.937097445833|-50.937097445833|-51.446219435121|-51.704688591853|-52.152433972773|-52.305480750862|-52.975534421937|47.578787509698|47.578787509698|47.578787509698|47.578787509698|47.578787509698|46.433095181538|45.431611097111|45.431611097111|45.431611097111|45.431611097111|-49.516003885948|-49.516003885948|-49.516003885948|-49.516003885948|-49.811175771068|-49.811175771068|-49.983270429712|-49.983270429712|-49.983270429712|-50.187159401818|-50.187159401818|-50.826600802078|-50.826600802078|-50.826600802078|-50.826600802078|-50.826600802078|-50.889072689363|-50.889072689363|46.18141226701|46.18141226701|46.18141226701|46.18141226701|46.18141226701|46.18141226701|46.18141226701|46.18141226701||46.18141226701|46.059347098979|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|45.062622914358|42.861225854074|41.375551130933|41.375551130933|-45.462446103977|-46.800496510319|-47.323662384903|-47.323662384903|-47.323662384903|-47.323662384903|-47.323662384903|-47.323662384903
01060|17300|/equities/synaptics-incorp|R2000GROWTH||-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362||-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.54165274962|86.120397989484|86.120397989484|86.120397989484|86.120397989484||86.120397989484|86.120397989484|86.120397989484|86.120397989484|86.120397989484|85.802869667127|85.802869667127|85.802869667127|85.802869667127|85.536724190101|85.536724190101|85.536724190101|85.358112969466|85.358112969466|85.358112969466|85.358112969466||85.358112969466|85.358112969466|85.358112969466|85.358112969466|85.358112969466|85.046054697112|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|81.856584026114|81.856584026114|80.976716144608|80.976716144608|80.976716144608|80.649130405901|-89.350222287689|-89.350222287689|-89.350222287689|-89.350222287689|-89.350222287689|-90.057468716872|-91.211908888565|-95.030455032705|-95.576057451432|-98.978952215187|-99.264621520563|-100.98487872605|-101.16319761812|-101.51590721122|-101.51590721122|-101.51590721122|-103.17284567551|-103.17284567551|-104.11982793495|-106.08981392166||-106.08981392166|-106.08981392166|-106.08981392166|-106.08981392166|-106.64129882798|-106.64129882798|-106.64129882798|-106.64129882798|-108.42024617119|-108.42024617119|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.63737586673|-112.27847315134|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789||103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|101.22354428882|-111.6867742549|-111.6867742549|-111.6867742549|-114.46530723689||-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.51578089481|-119.5642024862|108.84989534939||108.84989534939|108.84989534939|108.84989534939|108.84989534939||108.84989534939|108.84989534939|108.84989534939|108.84989534939|105.83146526113|104.58718079212|101.80742823948|97.428917168776|97.428917168776|97.428917168776|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043||95.103515247043|95.103515247043|95.103515247043|94.310850359264|92.699329192178|91.494164580257|88.376295639576|84.523505336342|84.523505336342|79.371192992835|79.371192992835|78.523046798224|78.523046798224|78.523046798224|-88.845607678148|-88.845607678148|-90.34281586626|-90.34281586626|-91.839517052735|-92.398630601129|-92.60125571485|-95.616952591425|-97.304949951708|88.651648608908|88.651648608908|88.651648608908|88.651648608908|88.651648608908|87.71379783034|87.71379783034|86.204216929273|85.410247136041|83.724162314649|82.859066881864|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-92.022269928133|-92.022269928133|-92.022269928133|-92.022269928133|-92.022269928133|-92.022269928133|-92.320546163095|-94.3209311475|84.71535736607|84.71535736607|84.71535736607|84.71535736607||84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607
01061|100233|/equities/varonis-systems|R2000GROWTH||44.626823760218|44.23341702768|44.23341702768|44.23341702768|44.23341702768|44.23341702768||44.23341702768|43.493241091004|43.140268082343|42.806964603754|40.704404318434|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583||-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-46.526634374237|-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643||-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.670053361496|-47.995917315783|-47.995917315783|-47.995917315783|-48.697963285779|-49.50690624486|-49.706979307842|-49.706979307842|-49.706979307842|-49.706979307842|-49.706979307842|-49.706979307842|-49.713309536721|-50.587010553972||-50.651981987943|-50.651981987943|-51.193312819787|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407||46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|44.958137182347|44.958137182347|44.958137182347|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075||43.067643601075|42.261825197687|-45.781347501113|-45.781347501113|-45.781347501113|-45.781347501113|42.725229211645|42.725229211645|42.725229211645||42.725229211645|42.725229211645|42.428311184597|42.326456100358||42.17096385146|42.17096385146|42.17096385146|42.17096385146|41.631404020001|41.42178228344|41.304100446924|41.304100446924|41.304100446924|40.85456404177|40.85456404177|40.85456404177|40.85456404177|40.777849562606|40.00149894604|39.114443417489|38.456411221512|38.456411221512|37.577122002716|37.231802496508|36.854987604966||36.589976928355|35.885727614961|35.73469895213|35.045065761337|35.045065761337|35.045065761337|34.164239751773|32.401951851027|32.401951851027|32.28189072518|31.739929039263|31.400386844502|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.872008283713|30.756954148719|30.144392600003|-31.953776887778|-31.953776887778|-31.953776887778|-31.953776887778|-31.953776887778|-31.953776887778|-31.953776887778|-32.044291818735|-32.044291818735|-32.348633640106|-32.348633640106|-32.348633640106|-32.348633640106|-32.348633640106|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833|29.924389923833||29.924389923833|29.857655089456|29.237394166609|28.842660931106|28.64073438485|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|28.203267428017|26.119186132856|25.587483086345
01062|992965|/equities/blackline-inc|R2000GROWTH||44.714429522488|44.714429522488|44.714429522488|44.714429522488|44.714429522488|-48.653416905565||-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565|-48.653416905565||-48.866016478189|-49.654862186255|-49.75217032095|-50.122864856293|-50.122864856293|-50.122864856293|-50.122864856293|-51.042350069208|-52.309225152513|-52.765317249912|-52.765317249912|-52.823330456039|-52.883011877559|-53.584235575489|-54.474211801745|-54.963211180609||-55.807457740486|-57.101344222691|-58.24149123261|-60.333325185485|-62.993137772554|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-65.100830068909|-66.642032613051|-67.247258280926|60.405856494004|60.405856494004|60.405856494004|60.405856494004|60.405856494004|-67.865186332747|-67.865186332747|-67.865186332747|-67.865186332747|-67.865186332747|-68.562198687532||-68.562198687532|-68.562198687532|-68.562198687532|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|61.294982519635|60.496517923742|60.496517923742|59.799465580417|58.059962400279|56.982735669703|56.974707325399|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881||56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294||-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-62.108635741822|-63.229315897217|-65.74146116706||59.624370522309|59.624370522309|59.533745389303|58.939440414995||58.168649588274|58.168649588274|58.168649588274|58.168649588274|57.523120629835|57.523120629835|57.523120629835|56.065013701762|56.065013701762|56.065013701762|55.90970880878|55.90970880878|55.051066953739|54.968044259912|54.968044259912|54.027079769131|54.027079769131|54.027079769131|53.106199896067|52.30054459277|52.158982220659||52.086773757267|52.086773757267|52.086773757267|50.784192275259|50.47134707795|50.47134707795|49.193998584332|48.473227763676|48.473227763676|48.473227763676|48.473227763676|48.473227763676|48.43994093003|48.43994093003|-53.696707524609|-53.696707524609|-54.093840481784|-54.672046107215|-55.501441127903|-56.176599430648|-57.300388044348|-57.842206410086|-57.842206410086|-57.842206410086|-57.842206410086|-57.842206410086|-57.842206410086|-57.842206410086|-57.842206410086|-57.900868593483|-57.900868593483|-57.900868593483|-57.900868593483|-57.900868593483|-57.900868593483|-57.962075960668|-58.165649251901|-58.165649251901|-58.165649251901|-58.165649251901|-58.165649251901|-58.244514270209|-58.244514270209|-58.244514270209|-58.244514270209|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831|54.592678450831||54.592678450831|54.592678450831|52.582696913887|50.93355242324|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.658588858152|-55.889544455767|-57.98115853972|53.120138018202|53.120138018202|53.120138018202|53.120138018202|53.120138018202|53.120138018202|53.120138018202
01063|41307|/equities/fox-fctry-h|R2000GROWTH||44.239911783763|42.064047805961|-48.871525989849|-50.47960539535|-52.040951736275|-52.214423929656||46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|45.367435082853|44.649927996993||42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.839064628036|42.839064628036|42.839064628036|42.839064628036||42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|41.637294378713|41.129770904597|39.320025145047|39.320025145047|38.536694936215|37.929384474687|-43.300127818924|-43.344603441799|-43.344603441799|-43.833555586005|-43.833555586005|-43.833555586005|-44.447284255718|-45.471216714793|-45.471216714793|-45.839962575627|-46.86940426053|-47.311004683059|-47.501393049604|-48.109189843992|-48.109189843992|-48.906876298962|-50.730698185031|-52.223267614184|-52.223267614184|-52.287521215874|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987||-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.63868067251|-54.745756175632|-54.990004462793|-56.076118595947|-57.391797948269|-58.467274904679|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|60.890459205192|60.890459205192|60.890459205192||60.890459205192|60.784218882109|60.784218882109|60.784218882109|60.784218882109|-68.10497695538|-68.10497695538|-68.10497695538|-68.10497695538|-68.10497695538|-69.328308228349|-69.848675122631|-70.033958930409|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639||63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639||63.134668914639|63.134668914639|63.134668914639|62.516853959652||61.902973448007|61.038948786224|60.609112169969|60.069569060789|-67.558241627637|-67.558241627637|-67.558241627637|-67.558241627637|-67.558241627637|-68.035545320448|-68.967551305489|-69.074502815357|-69.422426805557|-69.422426805557|-69.422426805557|-69.422426805557|-69.422426805557|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755||-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-70.089114682142|-71.996514762181|-73.095455471534|-73.095455471534|-73.095455471534|-73.095455471534|-89.003157011102|-89.003157011102|-90.561839597568|-90.697043013953|-90.9228267409|-92.310360349725|-93.320398981384|-94.068579452778|-94.068579452778|-96.766200137961|-99.419666158742|-100.74462017575|-100.74462017575|-100.74462017575|-100.74462017575|-102.46429956797|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-104.27449535831|-105.42832442902|-105.48786324023|-107.22984831596|-109.93443965648|-109.93443965648|-110.72579803727|-110.72579803727|-110.72579803727|-110.72579803727|-111.97228467345|-111.97228467345|-112.64086826509|-114.11485489945|-115.5372602615|-115.5372602615||-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.73767232972|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||402.14676920328|395.2798829228|384.96283819805|384.96283819805|384.96283819805|384.96283819805||384.96283819805|384.96283819805|384.96283819805|384.96283819805|383.39952196159|380.31555441915|380.31555441915|376.4441857717|376.4441857717|376.4441857717||376.4441857717|376.4441857717|376.4441857717|376.4441857717|376.4441857717|375.65350613051|375.65350613051|375.65350613051|375.65350613051|371.42722198094|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208||363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.02093978862|363.02093978862|363.02093978862|363.02093978862|363.02093978862|363.02093978862|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|344.89302289591|-404.38470715829|-404.38470715829|-411.7002117297|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854||379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|372.36988733716|372.36988733716|370.27116677719|370.27116677719|370.27116677719|369.06976464013|367.78715846516|363.69238988533|359.31183138572|355.0778074266|355.0778074266||355.0778074266|351.64156405147|342.57539099252|308.57225416541|300.37404150286|300.37404150286|288.5342065418|283.49634907911|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691||-306.4807241691|-306.4807241691|-312.53156563776|-312.53156563776|-312.53156563776|-312.53156563776|-314.03451005107|295.87788062011|295.87788062011||295.87788062011|295.87788062011|295.87788062011|293.61736525336||293.48095617072|287.41828653301|287.02586748297|285.6376046306|280.01069059704|279.6608093444|279.6608093444|271.69283551016|265.47015496137|265.12395836251|265.12395836251|262.02415017438|261.76830216858|260.33751912018|260.33751912018|260.33751912018|260.33751912018|260.33751912018|260.33751912018|260.33751912018|260.33751912018||260.33751912018|260.33751912018|260.33751912018|260.33751912018|260.33751912018|260.33751912018|259.04610109219|247.58566760894|246.58773517833|246.58773517833|246.58773517833|244.40693007825|243.58447214098|241.55452925332|236.89472376426|236.89472376426|236.89472376426|236.89472376426|236.89472376426|236.89472376426|236.89472376426|236.89472376426|-249.73198247927|-250.4433128147|-251.74589875326|-256.25043437862|-257.03595345239|-257.03595345239|-257.03595345239|-261.42485786035|-261.42485786035|-261.42485786035|-261.42485786035|-261.42485786035|-261.42485786035|-261.42485786035|-262.15587285804|-262.15587285804|-265.60813363448|-265.60813363448|-265.60813363448|-265.60813363448|-265.60813363448|-268.29658575872|-268.29658575872|-275.73287615091|-283.19369557638|264.19418273369|264.19418273369|263.67768331711|263.67768331711|261.72909637231|257.38065015761|255.20051417798|255.20051417798|255.20051417798|255.20051417798||255.20051417798|254.52278641032|250.2297588804|246.69138892255|-265.70663507194|-265.70663507194|-265.70663507194|-265.70663507194|-265.70663507194|-266.20403605269|247.93329011513|247.93329011513|247.93329011513|247.93329011513|247.93329011513|247.33256701974|247.03200127844|243.70389363241|241.12591728104|241.12591728104|238.03407991079|234.27155179995|234.27155179995|234.27155179995|234.27155179995|234.27155179995
01065|40050|/equities/ambarella-inc|R2000GROWTH||56.816204323593|55.944672547251|54.646941127196|54.646941127196|54.626047705959|52.314497205229||51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742||51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.619455773476|51.619455773476|51.619455773476|51.619455773476|51.351414736338|51.351414736338|51.351414736338|51.351414736338|46.089584548833|46.089584548833|46.089584548833||46.089584548833|46.089584548833|46.089584548833|45.352635263369|45.352635263369|44.24291343045|43.074188013339|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|42.904051349576|40.790095563364|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-46.865658215017|-48.053786413902|-49.478650138371|-49.768501120136|-51.026336702291|-52.185372282602|-53.300080963349|-53.936439616123|-54.038300534138|-54.038300534138|-54.169263014141|-54.866419861923|-54.866419861923|-54.866419861923|-55.71131718913||-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-56.323684197436|-56.922429488511|-59.044922111665|-61.256855697802|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|52.333448084256|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807||-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-58.229475910678|-59.483395187075|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-60.92642376131||-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-62.886004471185|58.151453350241||58.151453350241|58.151453350241|58.151453350241|58.151453350241||58.151453350241|58.151453350241|58.151453350241|58.151453350241|58.151453350241|58.151453350241|57.384390458194|54.865381133811|54.865381133811|53.348200573144|52.739314053631|52.739314053631|52.739314053631|52.739314053631|52.739314053631|52.739314053631|52.172296071688|51.493660742088|50.301844285643|49.993066012826|49.993066012826||49.993066012826|49.237523075934|49.237523075934|49.167108570919|49.167108570919|49.167108570919|47.180117752139|44.420456462678|44.420456462678|44.420456462678|44.420456462678|44.371063609451|44.133124876387|43.563751591981|-49.620430122996|-49.620430122996|-50.265479762449|-50.939976276174|-51.625526314919|-51.625526314919|-51.989194532174|-53.552757099755|-53.960462600531|-54.993846291239|-56.238720330855|-56.820798672196|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.581971144137|-58.710634840261|-59.722815024335|-60.772517614319|-63.184519481608|-64.258353869064|-64.819281118825|-65.433646221641|-66.251830864486|-66.779812707434|-68.073628838338|-69.636864167095|-70.329294714267|-70.480882575043|-72.835646681755|-72.835646681755||-72.835646681755|-72.835646681755|-72.835646681755|68.073256324947|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-76.297600441079|-77.64678009892|-79.480312865581|-79.602570579676|-80.018411687379|-82.002681788874|-82.386309792678|-82.707010033043|-84.360570009452|-85.79149582737|-85.79149582737|-87.274548519347|77.829356292212|77.829356292212|77.829356292212
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||24.620920190972|24.157690164956|23.058551831779|23.058551831779|23.058551831779|23.058551831779||23.058551831779|23.058551831779|23.058551831779|23.058551831779|23.058551831779|23.058551831779|23.058551831779|22.540459352472|22.540459352472|22.540459352472||22.540459352472|22.540459352472|22.540459352472|22.540459352472|22.272227187663|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894||-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.739715802545|-25.739715802545|-25.739715802545|-25.739715802545|-25.739715802545|-25.905329320027|-26.895510034643|-27.481545586147|-27.960050736045|-28.676166598637|-29.078847340399|-29.078847340399|-29.887435122838|-29.887435122838|-30.022150751077|-30.460421498571|-30.460421498571|-31.200445104478|-32.322439009214||-32.555337992844|-32.555337992844|-32.555337992844|-32.555337992844|-33.029264334768|-33.177547489088|-33.177547489088|-33.581720284269|-33.751356261357|-33.924945281592|-33.924945281592|-35.109939600193|-35.680488932092|28.934757623453|28.934757623453|28.934757623453|28.934757623453|28.934757623453|28.934757623453|27.387571133264|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.193529957118||-34.661544872194|-35.324492640925|-35.58943663221|-36.241596122377|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.867496318099|-37.821108732485|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621||32.207601347621|32.207601347621|32.207601347621|31.867612405017|30.428508064697|29.12881159512|28.444790254343|27.630600278365|26.824349435744||26.824349435744|26.654277837472|26.511419442182|25.94324361272||24.84360346736|24.202701175347|24.202701175347|24.202701175347|23.575370774023|23.575370774023|23.399857610853|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-29.567293330407|25.612281825102|25.391573811805|25.391573811805|25.391573811805||24.899525537796|24.287806712595|24.261174532007|24.040142327602|24.040142327602|24.040142327602|23.892211257054|23.892211257054|23.892211257054|23.892211257054|23.892211257054|23.813407710837|23.813407710837|23.722121242734|-26.801794756629|-26.801794756629|-26.801794756629|-26.801794756629|-27.068105526741|-27.152439139481|-27.543776854537|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.665820798389|-29.435794647017|-29.435794647017|-29.435794647017|-29.435794647017|-29.934575054723|-29.934575054723|-30.487190708797|-30.487190708797|-30.613545507503|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|26.375916193028|-30.117205157711|-30.117205157711||-30.117205157711|-30.117205157711|-30.117205157711|-30.351894289072|-30.771473326575|-30.771473326575|-31.497749026496|-31.807960973207|-31.807960973207|-31.856068171863|-31.932020758925|-32.350023056995|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-34.526471889857|-35.435524398357|-35.760026753247|-36.435029149387|-37.228865055597|-37.228865055597|-37.228865055597
01067|943118|/equities/workiva-inc|R2000GROWTH||-75.394600543185|-75.394600543185|-75.394600543185|-76.362893697072|-76.6098274644|-76.6098274644||-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644|-76.6098274644||-77.927033364308|-79.746701279759|-80.699669563637|-80.904701515952|-80.904701515952|-80.904701515952|-82.108437894981|-82.108437894981|-82.108437894981|-82.108437894981|-82.767432079492|-83.269112928633|-83.269112928633|-83.436788514724|-85.256989747806|77.74772468918||77.74772468918|77.74772468918|77.74772468918|77.74772468918|77.74772468918|76.926933471305|76.926933471305|76.926933471305|76.816592525489|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-85.051014358341|-86.144742363625|-86.755823526044|-87.563061202203|-87.563061202203|-87.563061202203|-87.778958705437|-87.979753899166|-87.979753899166|-87.979753899166|-88.827006164833||-88.827006164833|-88.827006164833|-88.827006164833|-89.721898414077|-90.122980764821|-90.122980764821|-90.122980764821|-90.122980764821|-90.122980764821|-90.122980764821|-90.822201494061|-92.016334484775|-92.527036400591|-93.257815171121|-94.02570732289|-94.02570732289|-94.02570732289|-94.02570732289|-94.908563488649|-95.726737413061|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-98.98960370118||-98.98960370118|-98.98960370118|-98.98960370118|-98.98960370118|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899||-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-101.13778752807|-101.26309701605|-101.64232849195|-102.86819313979|-106.42907851511||96.16691809517|96.16691809517|96.16691809517|95.831576780278||95.089524432243|93.480030876862|93.020593067526|92.572323901255|90.920400156895|90.920400156895|90.775171401677|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|88.778278679898|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256||-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-98.633444219137|-102.60216226104|-103.62684514261|-104.63788517025|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.75293942994|-107.45294678549|-108.84352034973|-108.84352034973|-108.84352034973|-108.84352034973|-109.70669004042|-111.78798613636|-112.82664971979|-114.36072313158|104.66529218326|104.66529218326|104.66529218326|104.66529218326|104.66529218326|102.22326242103|102.22326242103|102.22326242103|101.91362594647|101.48905397075|101.48905397075|101.48905397075||101.48905397075|100.14977884974|98.065310273851|94.833680455646|-106.25703974717|-106.25703974717|-106.25703974717|-107.15282155136|-107.54980448727|-107.67274624629|-107.67274624629|-108.84694201994|-110.42327062342|-111.26212847641|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||-66.063852657037|-66.063852657037|-66.063852657037|-66.973722631354|-68.035247169182|-68.035247169182||-68.651939111998|-68.961596495631|-70.194273426271|-71.046971694337|-71.217257996634|-71.217257996634|-71.217257996634|-71.217257996634|-71.217257996634|-71.855844202125||-71.969181853671|-71.969181853671|-71.969181853671|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.151002687479|-72.638892485329|-73.725436026993||68.98710539971|68.98710539971|68.98710539971|68.98710539971|68.98710539971|68.98710539971|68.482336501658|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.244726866183|-72.509751745193|-72.509751745193|-72.509751745193|-72.509751745193|-72.509751745193|-72.509751745193|-72.509751745193|-72.978889725969|-73.796308580207|-73.796308580207|-74.078401423348|-74.59655322063|-74.987621150576|-74.987621150576|-74.987621150576|-74.987621150576|-74.987621150576|-76.182358037723|73.529842678001|73.529842678001|73.529842678001||73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.529842678001|73.406213035507|72.626626798756|72.545974119115|72.512220338106|72.087636686166|71.619490015065|71.28598484679|70.571370492202|70.316520887196|70.089247035353||70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|69.4801171142|69.4801171142|68.885405310672|67.786251301723|67.786251301723|67.786251301723|67.786251301723|67.786251301723|67.786251301723|67.2059659467|67.2059659467|67.2059659467|67.2059659467||67.2059659467|67.171558649189|67.171558649189|66.304235969259|66.17518987654|66.17518987654|66.17518987654|66.17518987654|66.17518987654||66.17518987654|66.17518987654|66.086322678442|65.683692814371||65.224103584843|64.886298427559|64.886298427559|64.09810729554|63.394118602748|63.394118602748|63.394118602748|62.401560215885|62.401560215885|62.376598286013|62.376598286013|62.376598286013|62.376598286013|62.376598286013|61.827331038957|61.557035945792|60.64614923678|60.486357349944|60.486357349944|60.405950169642|60.071610138239||58.815123528708|58.767358535383|58.622495729152|58.622495729152|58.622495729152|58.622495729152|58.273883058433|57.172491343225|57.172491343225|57.172491343225|57.172491343225|57.172491343225|56.907766005955|56.713628819211|55.379588500906|54.030653627105|52.998395848377|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-58.758939734263|-58.955289459861|-58.955289459861|-58.955289459861|-58.955289459861|-60.066963832286|-60.321603846448|-60.947248962077|-62.052477653989|-62.126454069007|-62.126454069007|-62.320502283164|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.80444407682|-62.80444407682|-63.160214479548|59.37627657532|59.37627657532||59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|56.59716541104|-60.12407269155|-60.638622527198|-60.638622527198|-61.450691281509|-61.624515810224|-62.166130373448|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536
01069|16945|/equities/power-integration|R2000GROWTH||-75.299845819348|-75.299845819348|-75.299845819348|-75.299845819348|-75.299845819348|-75.299845819348||-75.299845819348|-75.299845819348|-75.299845819348|-76.049068368357|-76.049068368357|-76.251814987534|-76.251814987534|-77.682113779761|-77.682113779761|-78.976237973877||72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307||72.533747773307|72.533747773307|72.533747773307|72.215277999336|72.215277999336|72.215277999336|72.215277999336|72.215277999336|71.179201913867|70.25466752162|69.919402571255|69.919402571255|67.406006569922|64.496113612983|63.783741874533|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.361601595435|-70.466226317654|-72.414141048072|-72.755158279867|-74.30906428069|-74.505777925741|-74.505777925741|-74.505777925741|-74.505777925741|-74.505777925741|-74.505777925741|-74.604631582026|68.876044032524|68.876044032524|68.876044032524||68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|-76.451305529749|-76.451305529749|-76.451305529749|-76.451305529749|-76.451305529749|-76.451305529749|-77.586177558011|-77.814357883739|-78.325122125731|-79.565586723646|-79.565586723646|-80.317318242744||-82.619244780756|-82.931786786024|-82.931786786024|-82.931786786024|75.882796651415|75.882796651415|-79.320511422133|-79.320511422133|-79.320511422133|-80.820909270504|-80.820909270504|-81.491010198834|-82.401123799486|-82.871157316812|76.550804863686|76.550804863686|76.550804863686|76.550804863686|76.550804863686|76.550804863686|-82.318392042277|-82.318392042277|-82.318392042277|-82.678567420523||-82.678567420523|-82.678567420523|-82.678567420523|-82.836274795047|-83.09363776259|-83.342935679272|-83.672148516791|-85.033497283875|78.871491738561||78.871491738561|78.871491738561|78.871491738561|78.871491738561||78.871491738561|78.871491738561|78.871491738561|78.871491738561|78.871491738561|78.871491738561|77.320823797918|74.015835579208|74.015835579208|73.690369932708|72.920966405402|72.599968454054|71.919407019804|71.506884028885|71.506884028885|71.506884028885|71.506884028885|71.506884028885|70.870450799772|70.870450799772|70.870450799772||70.870450799772|70.335896925068|70.335896925068|70.092687586012|70.092687586012|70.092687586012|68.374152347661|68.374152347661|68.374152347661|68.374152347661|68.374152347661|68.374152347661|68.374152347661|67.219525201692|-74.622785327674|-74.622785327674|-74.622785327674|-74.721424259346|-75.607566179618|-75.607566179618|-75.607566179618|-76.736652979861|-76.736652979861|-78.304616541345|-80.101792223673|-80.651438906701|-81.065390579058|-81.065390579058|-81.065390579058|-81.065390579058|-81.065390579058|-81.065390579058|-81.065390579058|-81.065390579058|-81.065390579058|-81.240877648453|-81.240877648453|-81.240877648453|-81.240877648453|-81.240877648453|-81.240877648453|-81.665057840457|-82.805616686201|-83.346240067323|-83.711377276139|-84.319766229798|-84.319766229798|-84.319766229798|-84.319766229798|-84.319766229798|-84.319766229798|-85.473350942587|-86.741497927744|-86.906037787418|-87.725557657441|-87.725557657441|-87.725557657441||-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-87.725557657441|-88.814400933805|-89.613530978696|-91.624481052311|-91.629603826156|-91.629603826156|-93.360994435081|-93.360994435081|-93.500023626999|-93.500023626999|-93.500023626999|-96.735025591007|-97.963597205307|-97.963597205307|-97.963597205307|-97.963597205307
01070|17416|/equities/texas-roadhouse|R2000GROWTH||163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302||163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781||162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781||160.5037957282|160.5037957282|160.5037957282|160.5037957282|160.5037957282|160.5037957282|160.5037957282|158.63422066317|157.46438683156|157.46438683156|157.46438683156|155.71217068631|155.71217068631|155.71217068631|155.25495803452|155.25495803452|151.26606585657|151.26606585657|151.26606585657|150.52174363837|149.46302137303|149.46302137303|149.46302137303|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751||147.50019357274|146.95149988912|146.95149988912|146.95149988912|146.95149988912|146.95149988912|146.95149988912|146.80320788128|146.80320788128|146.80320788128|146.80320788128|146.80320788128|144.12725001704|144.12725001704|144.12725001704|144.12725001704|144.12725001704|143.08888171923|142.91792979519|141.91409645162|141.91409645162|141.91409645162|141.91409645162|141.58038542096|140.45542719435|140.18962996995|140.18962996995|140.18962996995||140.18962996995|128.08706453546|128.08706453546|128.08706453546|128.08706453546|128.08706453546|127.27035711323|124.57538305957|122.41518637977|122.41518637977|122.41518637977|121.43493066719|120.69575612734|120.47028517933|118.49448283746|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401||-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-124.2410621783|117.55631749457||117.55631749457|117.55631749457|117.55631749457|115.98590847989||114.59323201732|113.73359558931|113.19677006261|112.97974603989|110.91832583059|110.57063575261|110.57063575261|110.57063575261|110.12265412535|109.20795018518|109.20795018518|109.20795018518|109.20795018518|109.20795018518|109.20795018518|107.31365127771|107.31365127771|107.31365127771|107.31365127771|107.31365127771|106.42370139458||105.71717528611|104.50849150849|104.1095264482|104.1095264482|103.85169729121|103.39188654034|101.69931837815|98.434797146788|97.227472853419|97.227472853419|97.227472853419|96.445523341228|96.443080778177|96.309816434709|95.558403521476|94.576338165003|92.196823085897|92.17813488019|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-98.237424423814|-99.357694363727|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-99.965299738042|-100.06227635078|-100.79058444425|-101.58897852815|-103.54893657804|-104.64844235227|-104.64844235227|-106.01825122014|-106.01825122014|-106.01825122014|-106.01825122014|-106.01825122014|-106.24250220343|-107.56834090252|-107.56834090252|-107.90315398131|-108.88065760836||-109.38520062602|-109.38520062602|-109.38520062602|-109.38520062602|-109.38520062602|-109.38520062602|-109.38520062602|-109.38520062602|-109.38520062602|-109.63689139856|-110.08876613526|-110.67307285631|-111.85036049247|-112.44122823478|-112.90136733321|-113.43096134693|-114.7025497405|-114.7025497405|-115.57949828751|-116.24666637455|-117.5674222738|-117.65471786643|-117.65471786643|-117.65471786643|-117.65471786643|-118.86524098874
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||106.3243117777|105.77756494587|103.04117159939|103.04117159939|103.04117159939|98.043110778005||98.043110778005|96.303455911379|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045||96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045||96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|96.229863601045|94.357766865455|94.357766865455|94.357766865455|94.357766865455|91.471406458443|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371||82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.088094917942|77.904329023884|77.904329023884|77.904329023884|77.904329023884|77.904329023884||77.904329023884|70.025920985061|-84.572625568965|-84.572625568965|-84.818780714073|-84.818780714073|-84.818780714073|-86.122532956907|-86.998927559134|-88.486030858619|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.661151266453|-91.292247931557||-93.102238254477|-93.102238254477|-93.102238254477|-93.102238254477|-93.102238254477|-93.328595246131|83.067782389575|83.067782389575|83.067782389575||83.067782389575|83.067782389575|82.064755108018|80.436582620563||79.621668559116|77.901178617757|77.901178617757|77.901178617757|77.460753409378|75.733897915938|74.443019844694|74.443019844694|73.266971987268|69.363853050361|65.628802141891|65.628802141891|65.155428703609|65.155428703609|64.156589516868|62.897239272081|62.897239272081|61.68943444036|60.903818350617|60.7759088207|60.131563576141||58.967293218418|58.024492956581|56.741659722264|56.010094524814|56.010094524814|56.010094524814|54.109550133229|51.435237885541|51.435237885541|51.435237885541|51.435237885541|50.721930187086|50.384357720663|50.384357720663|49.349286483448|49.20073363375|46.223189849315|46.223189849315|45.857433233722|43.454053148146|-51.944984400144|-51.963128410582|-51.963128410582|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-52.719908605066|-54.325503327927|-54.325503327927|-54.325503327927|-54.325503327927|-54.325503327927|-54.325503327927|-54.325503327927|-54.613890518172|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.722324601816|-54.825616027899||-54.825616027899|-54.825616027899|-54.825616027899|-54.872906528124|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-55.511901170793|-57.526478536463|-59.048864108033|-61.11207128201|-66.047854589468|60.495856515854|60.495856515854|56.714284305539
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||29.125937486692|28.462152826569|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157||-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157||-29.843026920157|-29.843026920157|-29.843026920157|-29.971863403674|-29.971863403674|-29.971863403674|-30.302048408054|-30.704497667444|-30.808886047085|-30.94153901811|-31.113733416084|-31.448540028382|-31.448540028382|-31.448540028382|-31.448540028382|-31.839000688718||-31.839000688718|-31.943472635665|29.757061894977|29.757061894977|29.757061894977|29.733069022938|29.733069022938|29.733069022938|29.70846661864|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.676898715083|-31.697727571134|-32.209341563786|-32.481213187736|-32.905237303356|-33.096374311027|30.006298213075|30.006298213075|30.006298213075|30.006298213075|30.006298213075|30.006298213075|30.006298213075||30.006298213075|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.898228375915|-32.932476803995|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.119532820476|-33.119532820476|-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436||-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|29.945445105143|29.182440701136|28.090489642497|27.732209594908|27.604677526888|27.321863855186|-29.661469650772|-29.661469650772|-29.661469650772|-29.838844935658||-30.303326250303|-30.303326250303|-30.565919162155|-30.792671046125|-31.044865025252|-31.044865025252|-31.242628297507|-31.73069817192|28.851232422306||28.851232422306|28.851232422306|28.833591131053|28.652878818337||28.270977189612|27.838243399225|27.838243399225|27.69971520168|27.46023969366|27.43788906029|27.43788906029|26.288359418011|26.288359418011|26.288359418011|26.288359418011|26.288359418011|26.288359418011|25.775399171088|25.407666483161|25.064896144239|25.064896144239|25.064896144239|25.064896144239|25.064896144239|25.064896144239||25.064896144239|25.064896144239|25.064896144239|25.041551737617|24.778829026897|24.778829026897|24.128420962978|23.806322779147|23.806322779147|23.806322779147|23.806322779147|23.806322779147|23.806322779147|23.806322779147|-25.560383836403|-25.560383836403|-25.560383836403|-25.560383836403|-25.560383836403|-25.560383836403|-25.560383836403|-25.819314576933|-25.890349496017|-26.079000063086|-26.11510265867|-26.11510265867|-26.11510265867|-26.11510265867|-26.11510265867|-26.276703785318|-26.276703785318|-26.276703785318|-26.276703785318|-26.276703785318|-26.276703785318|-26.298560405724|-26.505345001213|-26.512125378926|-26.512125378926|-26.512125378926|-26.646250916939|-27.056946226205|-27.218829415734|-27.487866161593|-27.787628436893|-28.486254878408|-28.616949500382|-28.985428985581|-28.985428985581|-28.985428985581|-28.985428985581|-29.213809844107|-29.217623299839|-29.217623299839|-29.50963780006|-30.173402644089|-30.827437338212||-30.827437338212|-30.827437338212|-30.827437338212|-31.074708339217|-31.076700518458|-31.076700518458|-31.252470019827|-31.252470019827|-31.727745271799|-31.776661582652|-31.940456915634|-32.165904234389|-32.165904234389|-32.587283768632|30.058881261277|30.058881261277|30.058881261277|30.058881261277|30.058881261277|30.058881261277|30.058881261277|29.902647736258|29.85599796297|29.85599796297|29.85599796297|29.711667082066
01073|16219|/equities/gsi-group|R2000GROWTH||158.51575262372|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291||155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291||155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291||155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|151.52586363675|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-166.86895669572|-171.9796803116|-173.46631162687|-177.12700735777|-178.34563298896|-178.34563298896|-178.34563298896|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911||164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|163.25431469796|161.77129623655|161.77129623655|161.77129623655|159.657543948|156.62838321561|153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634||153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634|150.57473728593|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-166.56591321948||-167.48736844166|-167.48736844166|-167.48736844166|-167.48736844166|-167.48736844166|-167.48736844166|-168.69466956572|-173.02184913904|159.94991070832||159.94991070832|159.94991070832|159.82739763354|157.85016854709||157.06434963484|156.6823547566|156.6823547566|156.6823547566|155.48095620607|153.52605770401|150.67950554216|144.11890030265|143.85932922761|143.1153623837|139.925964172|139.3221814978|137.14197856716|135.32102838922|135.32102838922|132.79801307784|132.79801307784|132.79801307784|132.07002232987|130.76474140439|129.92692553505||129.67236822959|127.23105577756|125.54811725935|122.49374241653|122.10277647247|121.69474468485|-140.15765849891|-140.15765849891|-140.15765849891|-140.48153210646|-140.48153210646|-140.72892910647|-142.07919323433|-142.07919323433|-142.07919323433|-142.07919323433|-142.07919323433|-142.07919323433|-142.07919323433|-142.87733345549|-145.29087703008|-148.89443868302|-148.89443868302|-148.89443868302|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-150.84056916096|-152.03729655851|-154.00033259512|-156.67898639177|-162.88637207321|-163.86874525605|-166.75835230679|-168.28319849274|-169.53697216684|-169.53697216684|156.48826722958|156.48826722958|156.48826722958|156.48826722958|156.48826722958|156.48826722958||156.48826722958|153.14030339827|149.70866179587|-162.57687559289|-162.57687559289|-162.57687559289|-162.57687559289|-162.57687559289|-162.57687559289|-162.57687559289|-162.86985471693|-166.12206774781|-167.38892465031|-167.38892465031|-167.38892465031|-167.38892465031|-167.38892465031|-167.38892465031|-173.90185489031|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||85.192623647941|85.019440687246|83.3190441535|83.229308168221|83.229308168221|83.229308168221||83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221||83.229308168221|82.342343851729|82.342343851729|82.342343851729|82.342343851729|82.342343851729|82.342343851729|81.540383600309|80.572276426155|80.572276426155|80.572276426155|80.572276426155|79.939518469979|79.939518469979|79.939518469979|79.939518469979||79.35390527426|76.78378357025|75.533093601818|75.473441607815|75.00826592695|74.331409298174|73.873788872021|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.879150226284|73.884177793136|73.884177793136|73.884177793136|73.884177793136|73.884177793136|72.930199107716|72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171||72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171|71.713900273963|71.713900273963|70.931961370756|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.518300153257|69.518300153257|69.518300153257|69.518300153257|69.518300153257|69.200889059174|68.006540347324|67.972822031695|66.6006383204|65.737930009049|65.48946811426|65.48946811426||65.48946811426|65.290523229576|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.860476652337|-68.860476652337|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398||-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398||-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398||-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.13188210647|-69.33219878752|-69.33219878752|-69.33219878752|-70.18479610765|-70.18479610765|-70.18479610765|-70.18479610765||-70.18479610765|-70.18479610765|-70.18479610765|-71.892548840179|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-72.627328851453|-73.929255991767|68.543975591406|68.543975591406|68.543975591406|68.543975591406|68.543975591406|68.543975591406|68.543975591406|68.32608132864|68.303030620693|68.303030620693|67.734758839208|67.123622560058|65.786247729762|65.325552727894|64.700887867826|-69.309195263484|-69.309195263484|-69.309195263484|-69.309195263484|-69.309195263484|-69.309195263484|-69.309195263484||-69.309195263484|-69.309195263484|-69.309195263484|-69.309195263484|-69.309195263484|-69.788827612774|-70.442596415405|65.912219648106|65.912219648106|65.912219648106|65.912219648106|65.912219648106|65.912219648106|65.837091293822|65.837091293822|65.837091293822|65.681820594481|65.050295418293|64.634674355531|64.634674355531|64.634674355531|64.041029503108|63.187528559633|62.794475923056|62.716751083263|62.34794742148
01075|16045|/equities/exponent|R2000GROWTH||94.187735947336|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889||91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889||91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889||91.980189501889|91.980189501889|91.980189501889|91.980189501889|90.82687758036|90.616395768652|90.616395768652|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|-83.169125938203|-83.169125938203|-83.169125938203|-83.169125938203|-83.169125938203|-83.169125938203|-83.272728178|-83.285653740652|-83.285653740652|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942||-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.609701970252|-84.609701970252||-84.609701970252|-84.609701970252|-84.609701970252|-85.662729107707|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|84.208006045799|84.208006045799|84.208006045799|84.208006045799|84.208006045799||84.208006045799|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453||83.865741379453|83.865741379453|83.865741379453|83.307492184852||81.403877814847|80.168924759737|80.168924759737|79.82547214176|78.612193930433|78.521883501262|78.267649029858|76.975841393044|76.975841393044|76.975841393044|76.975841393044|75.743476472728|75.743476472728|74.091830344589|73.447589339583|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003||-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-80.89105732003|-81.730067486665|-82.083455852659|-82.083455852659|-82.083455852659|-82.083455852659|-82.083455852659|-84.335010764247|-84.335010764247|-84.335010764247|-88.730598646483|-88.730598646483|-89.550113896618|-90.807904380438|85.456307458908|85.456307458908|85.456307458908|85.456307458908|85.456307458908|85.456307458908|85.456307458908|85.456307458908|84.944511678518|83.541124002471|-89.707594315518|-89.707594315518|-89.707594315518|-89.941215956994|-89.952462157484|-90.291850163497|-90.291850163497|-90.291850163497|-90.291850163497|-90.64205453347|-91.823393264864|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848||-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.382056315848|-92.576173870771|-94.265486073725|-94.520697196581|-94.578271775896|-94.578271775896|-94.875857359231|-95.405393607154|-96.110997525337
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||32.866087340876|32.866087340876|32.866087340876|32.866087340876|32.866087340876|32.866087340876||32.866087340876|32.866087340876|32.301486756586|-35.902912258105|-35.902912258105|-35.902912258105|-35.902912258105|-36.322680922566|-36.507423476177|-36.615115191391||-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391||-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-38.674850068546|-40.579278506678|-43.251975631097|-56.139695696675|-56.544660308453|-57.129622064799|-57.662371736454|-57.662371736454|-57.662371736454|-58.073351285649|-58.073351285649|-58.073351285649|-58.366500640128|-58.966359225121|-58.966359225121|-58.966359225121|-61.827343931029|-62.299270195244|-62.469186511832|-62.59909705674|-62.722202287116|-62.722202287116|-62.722202287116|-62.968150816335|-62.968150816335|-63.254777958149|-63.254777958149||-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.614172019775|-63.614172019775|-63.809592258556|-63.809592258556|-65.711214926092|-66.705793701111|-66.963491229726|-66.963491229726|-66.963491229726|-66.963491229726|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798||58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|57.425038290594|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|56.723383395412|56.492369617067|56.361522212119|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634||-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.140028565589|-65.549474920899|56.851311350513||56.851311350513|56.851311350513|56.851311350513|56.851311350513||56.851311350513|56.851311350513|56.851311350513|56.851311350513|53.907565488471|52.706498710772|52.706498710772|50.778853850779|50.778853850779|50.778853850779|50.778853850779|50.778853850779|50.778853850779|50.778853850779|50.778853850779|50.15417020695|50.15417020695|50.15417020695|47.432966845749|47.033851669362|46.508143434513||46.508143434513|46.508143434513|46.508143434513|46.432982563793|46.432982563793|46.432982563793|43.447201755112|42.235443475378|42.235443475378|42.235443475378|42.235443475378|41.242032585665|-49.076686858487|-49.076686858487|-49.076686858487|-49.076686858487|-49.730382164997|-49.730382164997|-49.812647723138|-49.920718827711|-51.253576771933|-52.555405060105|-52.555405060105|-52.764398122854|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692|46.67264675692||46.67264675692|46.370161740816|-52.495803426582|-52.495803426582|-52.495803426582|-52.495803426582|-52.495803426582|-52.495803426582|-52.495803426582|-52.513533909895|-52.513533909895|-52.513533909895|-52.877748049086|-52.877748049086|-52.877748049086|-52.877748049086|-52.877748049086|-53.923735023412|-55.2319962988|-56.04610543888|-56.333452920573|49.611424570086|49.611424570086|49.611424570086|49.611424570086|49.611424570086
01078|17254|/equities/staar-surgical|R2000GROWTH||-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|41.833146870111|41.833146870111||41.833146870111|41.833146870111|41.833146870111|41.662274691765|40.082639002474|38.642652166852|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809||-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-44.25617108923|-44.902413109737|-44.988966351916|-44.988966351916|-45.065579206113|-45.065579206113|-45.065579206113|-45.065579206113|-46.174532129107||-46.651426529153|-47.80269498214|-47.806327283216|-48.021198524184|-48.543819918839|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-49.251061409155|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|41.935082669621|40.281791523171|39.097578926298|34.517691112613|34.517691112613|34.517691112613||34.517691112613|34.517691112613|34.517691112613|34.517691112613|34.517691112613|34.517691112613|33.802294493887|33.645631904899|33.645631904899|33.645631904899|33.645631904899|33.645631904899|33.645631904899|33.645631904899|30.780979495908|30.271641790498|28.955714821405|28.835698733589|28.835698733589|28.159813773025|28.159813773025|28.159813773025|28.159813773025|26.930438557586|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518||-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453||27.808243226453|27.808243226453|27.808243226453|27.185615485955|-32.412419797402|-32.412419797402|-33.11630047849|-33.600334263413|-34.673703724112||-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079||-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-36.195529701507|-36.195529701507|-36.195529701507|-36.195529701507|-36.636641999571|-36.636641999571|-37.544601780936|-38.385112081154||-38.961515941204|-39.334460724263|-40.142099937348|-40.142099937348|-40.142099937348|-40.142099937348|-40.142099937348|-40.142099937348|-40.142099937348|-40.765666308832|-41.842686245653|-42.923818135497|-44.306742482977|-44.659188265659|-44.659188265659|37.813170717182|37.813170717182|37.813170717182|37.813170717182|37.813170717182|37.813170717182|37.813170717182|37.3726861694|37.3726861694|37.3726861694|37.3726861694|37.3726861694|-42.901825851106|-42.901825851106|-42.901825851106|-42.901825851106|-42.901825851106|-42.901825851106|-42.901825851106|-43.199027955425|-43.475864132127|-43.842070588227|-44.295079558819|-45.059641395299|-45.059641395299|-45.059641395299|-45.059641395299|-45.059641395299|-45.059641395299|-45.221823942097|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.271226379833|-46.5108083857|-46.803675560256||-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.107837167794|-47.820651866125|-48.468544908284|-49.265896845657|-50.395996571469|-52.134299279239|-53.059777790734|-53.59475279564|-54.517046766766|-54.517046766766|-54.517046766766|51.923839664534|51.923839664534|51.923839664534|51.923839664534
01079|16678|/equities/microstrategy-inc|R2000GROWTH||-1541.1224463274|-1541.1224463274|-1541.1224463274|-1541.1224463274|-1541.1224463274|-1541.1224463274||-1590.1202908412|-1648.8498769221|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703||1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1362.3776878703|1360.3679018753|1360.3679018753|1360.3679018753|1360.3679018753|1360.3679018753|1360.3679018753|1360.3679018753||1360.3679018753|1360.3679018753|1360.3679018753|1360.3679018753|1302.8210045251|1211.3254691663|1165.0922028823|1116.7730070003|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1437.1302908994|-1525.5954105696|-1610.1276966065|-1610.1276966065|-1612.818446262|-1641.7195846734|-1641.7195846734|-1641.7195846734|-1641.7195846734|-1654.0308849411|-1654.0308849411|-1734.3327513886|-1879.1641437954|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361|1416.1632355361||1416.1632355361|1416.1632355361|1342.4890442589|1329.8793370422|1329.8793370422|1329.8793370422|1329.8793370422|1329.8793370422|1329.8793370422|1329.8793370422|1329.8793370422|1329.8793370422|1223.3292589051|1223.3292589051|-1472.1575827264|-1472.1575827264|-1472.1575827264|-1472.1575827264|1058.3893137349|851.99922120722|825.10982532139|794.1399385624|710.28437997818|636.716047586|636.716047586|636.716047586|636.716047586|636.716047586||636.716047586|636.716047586|636.716047586|578.02613500141|578.02613500141|534.65877928759|460.74031845756|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-553.930712053|-557.47263158341|-559.12592033302|-581.24425447159|-590.54259679243|-601.4480711465|-601.4480711465|-601.4480711465||-632.8495210547|-682.84212224214|-682.84212224214|-700.87506990663|-732.70114782377|599.88766409772|599.88766409772|599.88766409772|599.88766409772||581.67652863506|581.67652863506|555.13114387728|529.08569412471||522.74079810514|514.047641289|514.047641289|514.047641289|514.047641289|514.047641289|514.047641289|514.047641289|514.047641289|514.047641289|514.047641289|505.88925584423|505.88925584423|505.16437566134|493.3043301619|447.41868729469|442.90835364859|442.90835364859|442.90835364859|442.90835364859|442.90835364859||436.031219804|436.031219804|436.031219804|436.031219804|436.031219804|436.031219804|436.031219804|436.031219804|436.031219804|436.031219804|402.18633560307|396.14716518229|396.14716518229|386.95186220612|373.88591313961|373.88591313961|373.88591313961|373.88591313961|373.88591313961|373.88591313961|373.88591313961|357.79657497012|308.30897924197|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-362.26386379732|-365.48891491966|-365.48891491966|-369.10099501164|-372.32274727856|-387.17023325005|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965||-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-388.05637580965|-389.84082446732|-413.31975762753|-427.93645114268|-428.44332909561|-428.44332909561|-428.44332909561|-428.44332909561|-428.44332909561|-428.44332909561|-428.44332909561|-448.47426377376|386.35982106|386.35982106|386.35982106|386.35982106|386.35982106
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||45.383755536168|45.383755536168|43.671485656801|43.671485656801|43.671485656801|43.671485656801||43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801||43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.191120156501|43.191120156501|43.191120156501|43.191120156501|43.191120156501|42.434005747078|-47.060460743066|-47.060460743066|-47.060460743066|-47.060460743066|-47.322177552246|-48.594479277133||-48.594479277133|-48.880387704781|41.599637262237|41.599637262237|41.599637262237|41.599637262237|41.599637262237|41.599637262237|41.112372972581|37.385971071558|37.007900219039|37.007900219039|37.007900219039|37.007900219039|36.06155838445|31.754332271717|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.430987069947|-33.641960153293|-33.641960153293|-35.498288694699|-36.708825181678|-37.04535337578|-37.04535337578|-37.712553193523|-37.712553193523|-37.712553193523|-38.356726071408|-38.356726071408|-38.356726071408|-39.164695100841||-39.829007195907|-39.829007195907|-40.067967878931|-40.067967878931|-40.067967878931|-40.067967878931|-40.067967878931|-40.067967878931|-40.383851672933|-41.187055642655|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|32.860865447495|32.860865447495|32.860865447495|32.860865447495|32.860865447495||32.860865447495|32.860865447495|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785||32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785||32.273783719785|32.273783719785|32.273783719785|31.517257942366||30.497754468621|30.497754468621|30.497754468621|30.497754468621|29.144121159118|28.453490986869|27.809434217927|23.809370458918|23.1897050416|22.490711480989|21.890252339268|21.890252339268|20.858058968545|20.325041819208|20.325041819208|20.218621910182|20.218621910182|20.218621910182|19.474299581658|19.474299581658|19.451474399492||19.451474399492|19.387314890546|19.387314890546|18.103127160251|16.699694780876|16.699694780876|15.63577127939|15.170393065452|15.170393065452|15.170393065452|15.170393065452|15.170393065452|15.170393065452|15.170393065452|-18.387960599375|-18.387960599375|-18.387960599375|-18.387960599375|-18.83995609649|-18.928840058468|-19.159266040747|-19.9391852463|-20.026316122293|-20.402018286652|-20.653353189833|-21.059275457336|-21.059275457336|-21.059275457336|-21.059275457336|-21.581471364323|-21.581471364323|-21.581471364323|-21.581471364323|-21.843578992755|-21.911455479265|-21.911455479265|-22.44272776776|-22.972991687706|-22.972991687706|-22.972991687706|-22.972991687706|-22.972991687706|-22.972991687706|-22.972991687706|-22.972991687706|-23.548632035348|-23.548632035348|20.400641365887|20.400641365887|20.400641365887|20.400641365887|20.400641365887|20.400641365887|20.400641365887|20.400641365887|20.400641365887|19.826857377027||19.354641385581|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-23.263808792916|-24.797565427187|-25.845595226748|-25.845595226748|-25.845595226748|-25.845595226748|-25.845595226748|-25.845595226748|-25.845595226748|-25.845595226748|-25.845595226748|-26.849550417246|22.118612648807|22.118612648807|22.118612648807
01081|16420|/equities/j2-global|R2000GROWTH||-52.379973371887|-52.379973371887|-52.379973371887|-56.506079735649|-57.41907317499|-57.41907317499||-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499||-58.299526928307|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.824139962183|52.769049944684|52.769049944684|52.423665062372|52.394941933658|52.394941933658|52.394941933658||52.394941933658|52.394941933658|52.394941933658|52.394941933658|52.394941933658|52.229933667741|52.04519764986|52.04519764986|52.04519764986|51.013626934972|51.013626934972|51.013626934972|51.013626934972|51.013626934972|50.187362328598|-54.533327423074|-54.533327423074|-54.533327423074|-54.706499243818|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.729746771904|-56.706382699645|-58.124146291547|-58.124146291547|-59.156274394783|-60.645857895516|-62.22494955257|-62.22494955257|-62.897721716601|-64.398577421725|-64.624531129797|-65.272257650119|-66.953063369043||-67.418360064232|-67.418360064232|-67.418360064232|-67.430179302123|-67.636345792122|-67.636345792122|-67.636345792122|-67.636345792122|-68.119446145503|-69.223806552322|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.629122799407||-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|65.763041563252|65.763041563252|65.763041563252|65.763041563252|65.763041563252|65.763041563252|65.480047300369|65.428132137289|65.428132137289|64.738479915184|64.657201465547|63.878001831836|62.706329620697|62.706329620697|62.706329620697|62.706329620697||62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697||62.706329620697|62.706329620697|62.263145328471|61.710161289582||61.385264765876|61.385264765876|61.385264765876|61.385264765876|61.385264765876|61.385264765876|61.385264765876|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489||60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|60.330768805489|57.479833520399|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.025152699101|-63.781612731735|-64.118459226599|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-65.290185924519|-66.568539509231|-68.092265748376|-68.878070035901|-68.985635933309|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.096464643662|-69.982883146278|-70.565758257962|-70.872245891817||-70.872245891817|-70.872245891817|-70.872245891817|-70.872245891817|-70.872245891817|-70.872245891817|-70.906952159334|-70.906952159334|-70.906952159334|-70.906952159334|-71.166615663556|-71.444572857782|-71.498140153802|-72.290983210577|-72.654550824358|-72.654550824358|-72.882555098218|-73.663948159397|-74.578553205266|-74.926729632234|-76.221141154227|70.137791735595|70.137791735595|70.137791735595|70.137791735595|70.137791735595
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||87.085603603227|83.566227260015|-90.927801433778|-91.697832654556|-92.491462488037|-92.491462488037||-92.715197232697|-92.715197232697|-92.715197232697|-92.715197232697|-92.715197232697|-92.715197232697|-92.820702245001|-92.820702245001|-92.820702245001|-92.820702245001||-92.820702245001|-93.849115877421|-94.875683816574|-96.897427276662|-97.50438725984|-97.50438725984|-98.164319754043|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.535886047601|-101.0186845853||-101.0186845853|-102.22382080048|95.888353211968|95.888353211968|95.888353211968|95.888353211968|95.888353211968|95.888353211968|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|93.956864258136|-100.25530050234|-100.25530050234|-100.25530050234|-100.25530050234|-100.25530050234|-101.75811383941|-102.06289924756|-102.56623647409|-102.56623647409|-105.1530388483|-105.19680868948|-105.19680868948|-106.02791448944|99.24637044163|99.24637044163|99.24637044163||99.24637044163|99.24637044163|99.24637044163|99.24637044163|99.24637044163|99.24637044163|97.433748173398|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|95.359731481487|95.359731481487|95.359731481487|95.359731481487|93.186676658982|92.518413399981|91.928238179205|91.076101808546|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673||90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.625484011298|90.314984557502|90.063762714987|89.608999337833|89.608999337833|88.948955630904|-94.360350166325|-94.360350166325|-94.360350166325|-94.360350166325||-94.360350166325|-94.360350166325|-94.360350166325|-94.623723915952|-96.068026997135|-96.920585925365|91.362886248955|91.362886248955|91.362886248955||91.362886248955|91.362886248955|91.26793099656|90.572423736413||89.76471857689|89.430802844327|89.430802844327|89.430802844327|88.52977956485|88.158925095656|86.842970361818|86.804655162557|86.804655162557|86.804655162557|86.804655162557|86.804655162557|86.804655162557|86.804655162557|86.804655162557|85.081794677419|85.081794677419|85.081794677419|85.081794677419|85.081794677419|84.700886976104||84.10320627621|83.96467338592|82.522973548375|82.372780640869|82.372780640869|82.372780640869|81.470033892822|79.222993812109|79.222993812109|79.222993812109|79.222993812109|79.222993812109|79.222993812109|79.222993812109|78.294993039795|-85.079227303385|-85.079227303385|-85.079227303385|-85.079227303385|-85.079227303385|-85.079227303385|-85.079227303385|-85.743029116391|-86.810587245887|79.285592957035|79.285592957035|79.285592957035|78.777325242329|78.777325242329|78.777325242329|78.404529776362|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.306272194241|-83.489192615454|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867||-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-83.777683028867|-84.575757089908|78.303880710365
01083|1096129|/equities/upwork|R2000GROWTH||10.261877839489|10.261877839489|10.261877839489|10.261877839489|10.233253921318|-11.163048083802||-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802||-11.215861611921|-11.215861611921|-11.319846159174|-11.600940128117|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.787163614399|-11.977081271418|-12.055475505465|-12.055475505465|-12.055475505465||-12.189972701199|-12.327747202059|-12.591385205742|-12.673228352331|-12.907342479254|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.370109002714|-12.161327753026|-12.161327753026|-12.161327753026|-12.161327753026|-12.161327753026|-12.296156361867|-12.296156361867|-12.296156361867|-12.316458311554|-12.316458311554|-12.328961378846|-12.328961378846|-12.673012581703|-12.892791155573|-12.909434317067|-12.909434317067|-13.066030029547|-13.066030029547|-13.105866595652|-13.21410363908|-13.21410363908|-13.21410363908|-13.249000386519||-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.52277859507|-13.556420154682|-13.802133793424|-14.075953848705|-14.220059959475|-14.428399925302|-14.62655584555|-14.6444104595|-14.6444104595|-14.6444104595|-14.918558961215|-14.918558961215|-14.918558961215|-14.918558961215|-15.05889599372|-15.05889599372|-15.05889599372|-15.05889599372|-15.05889599372|-15.405995290026||-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.522710864062|-15.549416403117|-15.549416403117|-15.843684783845|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025||13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.557942881378|13.557942881378|13.557942881378|13.557942881378|13.557942881378||13.557942881378|13.557942881378|13.557942881378|13.557942881378||13.557942881378|13.557942881378|13.557942881378|13.557942881378|13.108269760115|13.016999717974|13.016999717974|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.669656823586|12.621738633547|12.621738633547|12.621738633547||12.621738633547|12.621738633547|12.621738633547|12.500039318997|12.500039318997|12.500039318997|12.284765909997|11.514834255455|11.514834255455|11.422326357863|11.422326357863|10.165695861205|-11.406641667605|-11.406641667605|-11.406641667605|-11.406641667605|-11.705713053015|-11.713935870039|-11.713935870039|-11.730484399649|-11.97081641075|-12.163631367057|-12.163631367057|-12.379590007298|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.417376978106|-12.624030147335|-12.988644266947|-13.01392250605|-13.01392250605|-13.01392250605|-13.020469300698|-13.04079974222|-13.253110282154|-13.471789484258|-13.870599037006|-14.377282726414|-14.377282726414|-14.738925098984|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106||12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|12.903249897106|11.793611064602|9.4313409517077|9.4313409517077|9.4313409517077|9.4313409517077
01084|17239|/equities/sps-commerce|R2000GROWTH||184.20349244103|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109||-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109||-196.25314731562|-196.25314731562|-196.25314731562|-196.25314731562|-196.25314731562|-196.25314731562|-197.05210643304|-198.98179197855|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079||183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.25072575708|183.25072575708|183.25072575708|180.03747665772|177.60830468479|177.15534220076|174.69782522361|173.32639159883|173.32639159883|169.71877373286|165.71107685778|165.71107685778|165.71107685778|165.71107685778|165.71107685778|164.0661999673|-176.494384165|-176.494384165|-176.494384165|-176.494384165|-176.494384165|-176.494384165|-176.52515598954|-178.52100241649|-181.82723260442|-182.68359486836|-185.00343616558|-188.33831520161|-190.07198534324|-190.07198534324|-190.07198534324|-190.07198534324|-190.07198534324|-193.62997235539|-194.26067591608||-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-197.98325698575|-199.05655850231|-199.05655850231|-199.05655850231|-199.05655850231|-199.05655850231|-199.05655850231|-202.49229376911|-204.19322446245|-204.19322446245|-204.19322446245|-204.49015059359|-204.5709091076|-204.5709091076|-204.5709091076|-204.5709091076|-204.5709091076|184.34998258139||184.34998258139|184.34998258139|184.34998258139|184.34998258139|184.34998258139|184.0884934905|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|176.27786827327|176.27786827327|176.27786827327|176.27786827327|176.27786827327|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034||-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-193.91547329249|-197.35275535917|183.78297413924||183.78297413924|183.78297413924|183.78297413924|181.47619447818||177.15129139059|177.15129139059|177.15129139059|177.15129139059|171.95920702742|170.56899060881|170.56899060881|170.56899060881|170.56899060881|170.56899060881|169.53227642833|169.53227642833|169.53227642833|169.53227642833|166.74197333453|166.16843167243|166.16843167243|166.16843167243|166.16843167243|166.16843167243|166.16843167243||166.16843167243|166.16843167243|166.16843167243|166.16843167243|166.16843167243|166.16843167243|166.16843167243|158.36053876312|158.36053876312|158.36053876312|158.36053876312|157.82615777554|-169.31581067389|-169.31581067389|-169.31581067389|-169.31581067389|-169.31581067389|-169.31581067389|-169.31581067389|-169.54729577508|-170.06588195658|-172.73681623512|-172.77479958063|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-176.66347660053|-177.74386431364|-179.34263935781|-181.19472377775|-181.19472377775|-181.19472377775|-181.19472377775|-181.19472377775|-181.2937436411|-181.2937436411|-181.2937436411|-186.34693202146|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094|172.31690339094||172.31690339094|172.31690339094|169.01989119854|165.87453054899|165.87453054899|165.16910617138|165.16910617138|163.5873360875|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-180.56947998731|-181.48164012398|-182.87626677051|-183.53106382704|-183.67929499256|-186.93561260024|-187.03829481691|-187.03829481691|-187.03829481691
01085|17203|/equities/semtech-corp|R2000GROWTH||31.651414610848|31.651414610848|29.709951747242|-34.416268845405|-34.416268845405|-34.416268845405||-34.416268845405|-34.416268845405|-34.416268845405|-34.416268845405|-34.416268845405|-35.407058740356|-35.407058740356|-35.865620852288|-36.159655571936|-36.159655571936||-37.303000557156|-37.326613558334|-37.326613558334|-38.503969975094|-39.649596673041|-39.649596673041|-39.649596673041|-39.649596673041|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.152590155676||35.846612617898|35.846612617898|35.846612617898|35.846612617898|35.631188960634|35.631188960634|35.442987013484|35.368546509574|35.368546509574|35.368546509574|35.368546509574|35.368546509574|35.368546509574|34.792273653691|34.156971972458|33.566635601247|31.932721228545|31.932721228545|31.932721228545|30.635397481858|29.52684121655|28.60701969516|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|27.466227717806|27.466227717806|24.95079943107|24.95079943107|24.95079943107||23.98811029247|23.317551335268|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|20.924166405552|20.16518509427|19.501603686261|19.501603686261|19.04002612106|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774||-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.930757126913|-22.373062965721|-22.96062498341|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.213040169802|18.092871781551|-20.721430070652|-20.721430070652|-20.990478152978||-22.144976001038|-22.6108068416|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259||20.056450667259|20.056450667259|20.056450667259|19.911104959776||19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.49507840464|17.897309232525|17.644787179952|17.451541860374|16.906602708799|16.420114455733|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169||-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.550792937438|-17.750458828785|-18.678842986268|-19.115659144899|-19.593621469627|-20.293467867253|-20.804910441155|-20.804910441155|-20.804910441155|-23.888789357868|-25.084210490879|-25.427776132882|-25.427776132882|-25.427776132882|-25.427776132882|-25.427776132882|-25.427776132882|-25.841972972354|-26.859414896922|23.104836759792|23.104836759792|23.104836759792|23.104836759792|22.793434661018|22.793434661018|22.793434661018|22.793434661018|22.516644099672|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-26.08923231366|-27.143035637038|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975||-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.389751989356|-27.505281005426|-27.68368003462|-27.68368003462|-28.091312065105|-29.103123495292|-29.341250019285|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377
01086|940768|/equities/healthequity-inc|R2000GROWTH||-83.173635849466|-84.509592251766|-87.040106248843|80.438175914548|80.438175914548|80.438175914548||80.438175914548|80.438175914548|80.438175914548|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162||79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.148302899732|78.157283848009|77.693647244994|77.081708947602|77.081708947602|75.731241905891|75.117556741291|-81.605638787464|-81.605638787464|-81.605638787464||-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-82.515150597046|-82.704140265722|-82.704140265722|-83.341543603759|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938||77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|76.712723440915|76.538580465085|76.457335104441|76.457335104441|76.457335104441||76.457335104441|74.852009046846|74.643279320876|74.643279320876|73.984753987171|73.339172571873|72.410743945148|71.68694246401|71.08465892065|70.725729319657|70.459089840374|70.459089840374|70.459089840374|70.459089840374|69.874980865831|69.874980865831|68.919351102535|68.919351102535|68.070388689774|67.670105887953|67.670105887953|67.414701192839|67.414701192839|66.52355799991||66.064786225757|65.904762354384|64.211157116491|64.211157116491|63.335171047403|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913||-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913||-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913||-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-73.9767340928|-75.849752985734|69.883085831217|69.883085831217|69.883085831217|69.883085831217|69.883085831217|69.883085831217|69.883085831217|69.883085831217|69.883085831217|69.764276067185|69.764276067185|69.042248134004|68.944167645095|68.601635822541|68.601635822541|68.601635822541|68.299580439832|68.299580439832|68.299580439832|68.299580439832|68.299580439832|68.299580439832|68.299580439832|68.299580439832|67.941752602553|66.480838751237|66.03093759157|65.870261741001|65.870261741001|64.434179915673|64.393308840076|64.393308840076|64.393308840076|64.393308840076|64.393308840076|64.393308840076|64.393308840076|64.393308840076|64.393308840076|62.997684260173|62.997684260173||62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.997684260173|62.968995812797|62.968995812797|62.968995812797|62.968995812797|62.968995812797|62.968995812797|62.968995812797|61.737647625723|61.737647625723|60.784363309611|60.784363309611
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||-78.335092674223|-78.335092674223|-78.335092674223|-79.178360553282|-97.533510627236|-98.18695623553||-98.349888673979|-98.349888673979|-98.983762175461|-101.23889085616|-101.23889085616|-102.98627050017|-104.79974235534|-105.70113003573|-105.70113003573|-105.70113003573||-105.70113003573|-105.70113003573|-105.70113003573|-106.43000468547|-106.43000468547|-106.43000468547|-107.37611663931|99.909588847512|99.909588847512|99.909588847512|99.909588847512|99.909588847512|99.782644650528|99.782644650528|99.782644650528|99.782644650528||99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.235990733117|95.637211925685|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-105.76406369282|-107.15709543142|-107.15709543142|-107.15709543142|-107.15709543142|-107.15709543142|-107.15709543142|-108.22510284752|-110.16734212604|-112.73250340054|-113.80362816464|-114.77207410643|-114.77207410643|-115.5211918918|-117.55159940628|-118.36788887346|-120.03293084397|-122.34586626302||-122.34586626302|-122.34586626302|-122.41595910667|-122.63773212034|-122.82692188244|-123.33206368775|-123.33206368775|-123.33206368775|-124.50950963067|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|115.29867246644|114.88570995116|114.88570995116|113.69939782645|-125.5595115951|-125.5595115951||-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.64896231563|-125.64896231563|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645||113.88711706645|113.88711706645|113.88711706645|113.11433609433|113.11433609433|113.11433609433|113.11433609433|113.11433609433|113.11433609433||113.11433609433|113.11433609433|112.63856896766|111.52590994711||111.51406215583|111.51406215583|111.51406215583|111.51406215583|111.51406215583|111.51406215583|111.51406215583|102.58807335266|102.58807335266|101.93619368219|101.61665865403|101.61665865403|101.2525244463|101.2525244463|101.2525244463|99.405027043879|97.200862975842|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251||-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-104.98031419251|-105.78754991923|-105.78754991923|-107.02373625873|-107.29030870992|-108.74478906612|-111.8907253899|-113.35551629219|-113.71335331768|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-115.08358205577|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-121.93160402805|-123.56367878296|-123.56367878296|-123.56367878296|-123.56367878296|-123.56367878296|-123.56367878296|-123.56367878296|-124.40412102118|-126.0404875055|-129.16887476875||-129.5660374688|-129.5660374688|-129.5660374688|-129.5660374688|-129.5660374688|-129.5660374688|-130.28365040342|-130.53628010794|-131.00558199898|-131.00558199898|-131.00558199898|-131.73497978863|-134.28263177618|-134.28263177618|-135.00264495992|-139.12266142261|129.89375133822|129.89375133822|129.89375133822|129.89375133822|129.89375133822|129.89375133822|129.89375133822|129.89375133822|129.89375133822|129.71416537309
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||49.32215464183|48.857393927798|48.846548817142|48.817833553403|48.096837958082|48.096837958082||48.096837958082|48.096837958082|48.096837958082|47.734243415001|47.734243415001|47.714414482503|47.714414482503|47.576014497974|46.643903709229|46.105794254||46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|45.051351457895|41.871572241409|41.871572241409|41.871572241409|41.871572241409|41.871572241409|41.871572241409|41.871572241409||41.871572241409|41.871572241409|41.871572241409|41.663361865536|41.663361865536|41.663361865536|41.663361865536|40.869310730315|40.422013355203|39.847237137631|39.617484547115|39.395939222354|39.395939222354|38.259376066017|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-41.37029717243|-41.503009083936|-42.028342409343|-42.145378928946|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032||38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.471309746741|37.966454494263|37.20537513895|37.20537513895|36.868750722355|36.268268695971|36.268268695971|36.268268695971|36.268268695971|36.268268695971|35.094742368218|34.61693718539|-37.277226937914||-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.639787101334|-37.639787101334|-37.953254063416|-37.953254063416|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143||-38.024613437143|-38.024613437143|-38.653459188107|-39.196973402269|-39.196973402269|-39.721547849716|-40.274220740068|-40.398022849547|-40.756631789368||-40.756631789368|-40.956536330296|-41.383372242267|-41.954655390971||-41.954655390971|-41.974619474669|-42.424854056327|37.116189395357|37.116189395357|37.116189395357|37.116189395357|37.116189395357|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649|36.447010498649||35.535530331865|35.535530331865|35.535530331865|35.478366696322|35.048970018743|35.048970018743|34.424965526128|32.421189043076|32.421189043076|32.421189043076|32.421189043076|32.167431642779|-37.185239136815|-37.185239136815|-37.185239136815|-37.185239136815|-37.209349216282|-37.209349216282|-37.209349216282|-37.209349216282|-37.209349216282|-38.238719689912|-38.491357101408|-39.235118933747|-39.597549725716|-39.968351584192|-39.968351584192|-39.968351584192|-39.968351584192|-40.158058589698|-40.158058589698|-40.158058589698|-40.158058589698|-40.901175863215|-40.938427774342|-40.938427774342|-41.165474618179|-41.387193375939|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-41.981869979116|-42.624121025109|-44.070563879159|39.825450696882|39.825450696882||39.825450696882|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801|39.700568109801
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||-38.347288591945|-38.347288591945|-38.347288591945|-38.347288591945|-38.347288591945|-38.347288591945||-39.191431133045|-39.464924379734|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.721015542878||-39.721015542878|-39.811404963482|-40.087117906134|-40.884019158196|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-42.551156782252||-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-45.622953387479|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-48.768839734823|-48.768839734823|-48.768839734823|-50.834544387162|-51.848938216435|-53.534769363446|-53.534769363446|-58.050855763801|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892||48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.346754831324|48.346754831324|48.346754831324|48.346754831324|48.346754831324|48.346754831324|45.315283874947|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467||42.654277221467|42.510866733175|42.510866733175|42.510866733175|42.510866733175|41.461518177039|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|39.849234336441|39.849234336441|39.849234336441|39.849234336441|39.849234336441||39.849234336441|39.849234336441|39.849234336441|39.69081364056|37.850162022336|37.850162022336|37.850162022336|37.850162022336|37.850162022336||37.850162022336|37.850162022336|37.686204160831|36.058002910771||34.016671774297|33.9412858318|33.9412858318|33.9412858318|33.9412858318|33.458651576959|31.480168910516|30.461853234517|29.494280515498|29.405409572529|29.405409572529|29.157975783082|29.157975783082|29.023583533733|28.937316817673|28.473538174345|28.473538174345|26.799628651822|26.799628651822|25.903982494367|25.757538103892||25.757538103892|25.757538103892|25.757538103892|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|25.557524279853|24.912665769016|23.876116277834|23.876116277834|23.876116277834|23.876116277834|23.876116277834|23.396745366145|23.02140720055|22.814755487178|22.814755487178|22.814755487178|22.814755487178|22.716045750219|22.470166830043|22.300016140224|22.300016140224|22.300016140224|22.095820306829|22.095820306829|22.095820306829|22.095820306829|22.095820306829|22.095820306829|22.095820306829|22.095820306829|20.313172736754|19.279258532646|-19.620570194407|-19.620570194407|-19.620570194407|-19.662300016796|-20.426100203632|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706|-21.103327495706||-21.457558213454|-21.457558213454|-21.457558213454|-22.21756443578|-22.356293726828|-22.454937247067|-22.486597568491|-22.736856576097|-22.736856576097|-22.736856576097|-22.736856576097|-23.502063031872|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781|-23.67285465781
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||-65.781253627829|-65.781253627829|-65.781253627829|-65.781253627829|-66.115601681095|-66.115601681095||-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095||-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.115601681095|-66.796504283858|-67.390935555016|-67.390935555016|-67.390935555016|-67.613261795612|64.53739859604||64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|64.53739859604|63.019332536317|62.68180111381|62.68180111381|62.68180111381|62.68180111381|62.313111924822|61.514011011847|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.765299843472|61.950930074281|61.950930074281|61.950930074281|61.950930074281|61.950930074281|61.73159032776|61.681766996936|61.020212186804|61.020212186804|61.020212186804||61.020212186804|59.919681563897|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.120372892492|59.017359549329|58.403175573134|57.417697302262|56.990219292552|56.78190844314|56.598786701281|56.254206301459|56.141340496019|55.789268124849|55.143297845292|54.627611034631|52.679550416086||-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.866490181458|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181||53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181||53.016051300687|52.482277561473|52.149753651406|52.009725024729||-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.933658973549|-55.451124181686|-55.451124181686||-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.746686041202|-58.41159763584|-60.834780417808|-60.834780417808|-60.834780417808|-61.099201744274|-61.726890106418|-61.852073584903|-62.295247513838|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|57.748341516687|56.715148872255|-60.774141812246|-60.774141812246|-60.774141812246|-61.455158154083|-61.781729436362|-61.781729436362|-61.781729436362|-61.781729436362|-62.111367464555|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947||-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.709415030318|-63.263795190208|-63.765817685863|-63.765817685863|-63.765817685863|-64.222923662364|-64.222923662364|-64.596857920951|-64.897041544919|-64.897041544919|-64.897041544919|-65.374940909286|-65.69026590866|-65.943350967236|-66.156018784212
01091|1027143|/equities/redfin|R2000GROWTH||6.3667114819276|5.8945352065549|-6.636827782816|-6.636827782816|-6.636827782816|-6.636827782816||-6.636827782816|-6.636827782816|-6.8196484136924|-6.8196484136924|-6.8196484136924|-6.8196484136924|-6.9346092595375|-6.986369396644|-6.986369396644|-7.075688231209||-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.4638456796448||-7.4642730526175|-7.699747700608|-7.9747197044295|6.6346767653844|6.6346767653844|6.6346767653844|6.6346767653844|6.6346767653844|6.6346767653844|6.2668632655035|5.8287368514682|5.3836079527029|5.3836079527029|5.3836079527029|5.2365091298563|5.2165656061683|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.2963522810536|-6.2963522810536|-6.2963522810536|-6.3681191226726|-6.5679991533232|-6.7331878664176|-6.7972866696429|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116||-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-7.2385816146412|-7.627868180968|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8413574786435|-7.8413574786435|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.203290968628|-8.2161564887577|-8.5207294160584||-8.9592649786203|-8.9592649786203|-8.9592649786203|-8.9592649786203|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-10.21780081502||8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552||8.6451831918552|8.6451831918552|8.473620849803|8.0265914673524||8.0265914673524|8.0265914673524|8.0265914673524|8.0265914673524|7.7906064333392|7.7906064333392|7.7151182825778|6.5903621207504|6.5903621207504|6.5903621207504|6.4158468788231|6.1872764384251|6.1872764384251|6.1872764384251|6.1872764384251|6.0800056427406|6.0800056427406|6.0800056427406|5.7478702237192|5.7478702237192|5.639200149861||5.5284809158214|5.5284809158214|5.5284809158214|5.3122011606305|5.2708658397454|5.2708658397454|5.0138460139611|5.0138460139611|5.0138460139611|5.0138460139611|5.0138460139611|5.0138460139611|5.0138460139611|5.0138460139611|-5.8049122428479|-5.8049122428479|-5.8865692721012|-6.0631326156857|-6.1568139347768|-6.208338729457|-6.208338729457|-6.208338729457|-6.208338729457|-6.208338729457|-6.3470432139281|-6.5672701041835|-6.8555779634733|-7.0611978834226|-7.2218864566037|-7.5037627359175|-7.6919585753308|-7.7138071090628|-7.7138071090628|-7.9547855887865|-8.0442501421886|-8.0442501421886|-8.0619443915638|-8.3099383272896|-8.3930623197438|-8.3930623197438|-8.3930623197438|-8.4299251885917|-8.4299251885917|-8.6826947366425|-9.1554942832201|-9.4787889039332|-9.4787889039332|-9.6383762399151|-9.9070850522202|-10.441900005041|-10.456266975069|-10.823218928073|-10.924359809794|-10.965481136362|-10.965481136362|-11.029978909007|-11.073031917669||-11.116520820017|-11.116520820017|-11.116520820017|-11.116520820017|-11.116520820017|-11.116520820017|-11.18516525813|-11.18516525813|-11.18516525813|-11.18516525813|-11.351294883844|-11.92921631508|-12.441906533561|-13.054618555|-13.160131884604|-13.394035340448|-13.760922486142|-13.920381023437|-14.052645208604|-14.244050399205|-15.678945055429|13.221447527945|13.221447527945|13.221447527945|13.221447527945|13.221447527945
01092|40083|/equities/neogenomics-inc|R2000GROWTH||13.338698745456|13.076609744724|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874||-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.426897812096|-14.426897812096|-14.426897812096||-14.556275262003|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.837393288414|-14.837393288414|-14.961636336424|-15.270152021092|-15.494784722987|-15.494784722987|-15.494784722987|-15.825845277682||-15.825845277682|-15.937606321854|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.698131686845|13.407238112117|13.407238112117|13.407238112117|13.29488167302|13.083371614167|13.083371614167|13.083371614167|13.083371614167|13.083371614167|-15.158674962516|-15.158674962516|-15.158674962516|-15.158674962516|-15.158674962516|-15.323527450026|-15.605205563934|-15.605205563934|-15.605205563934|-15.899116918149|-16.117908023797|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116||14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|13.712113134484|13.465281319199|-16.183882221106||-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.361535902954|-16.382261987237|-16.513069148095|-17.071187967759|-17.392986238777|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.881565991226||-18.252180488981|-18.252180488981|-18.539263375432|-18.539263375432|-18.539263375432|-18.539263375432|-18.944737363558|-19.028597964954|-19.577886199633||-19.842929256933|-20.621587317274|18.212957866671|18.211892772253||18.183524847622|17.615313239484|17.615313239484|17.615313239484|17.615313239484|17.615313239484|17.352291314237|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234||17.182114948234|17.06068300031|16.908259113876|16.289177479841|15.30491920588|15.247965877559|14.827461208796|13.727694242397|13.727694242397|13.727694242397|13.727694242397|13.633771915347|13.0201501492|13.0201501492|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.263976502916|11.921598064189|11.921598064189|11.910108525759|11.870676737368|11.23130764491|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.606076768775|-13.827907738644|-13.827907738644|-13.827907738644|-13.827907738644|-13.827907738644|-13.91267520582|-13.962971969836|-14.663858038841|-14.696786728897|-15.035318524085|-15.236465143321|-15.532739399935|-15.663073073524|-15.663073073524|-15.685813799191|-15.685813799191|-15.811621836804|-15.811621836804|-15.811621836804||-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.950740421241|-16.085800211104|-16.255611305405|-16.310123528562|-16.722915161011|-17.340080135101|-17.340080135101|-18.001067286326|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259
01093|52417|/equities/celsius-holdings|R2000GROWTH||-63.818355594966|-63.818355594966|-63.818355594966|-63.818355594966|-65.324750938784|-66.871453029902||-66.871453029902|-66.871453029902|-66.871453029902|-66.871453029902|-66.871453029902|-66.871453029902|-69.018924641379|-71.706816273793|-71.706816273793|-71.706816273793||-71.706816273793|-71.706816273793|-74.61924169446|-75.220822841867|-79.363694013207|-79.46859763844|-82.945880717516|-87.440935579141|-87.734053889419|-87.734053889419|-87.814505779639|-91.842229220487|-93.927678581981|-95.128173294893|-96.841908604162|82.201681223818||82.201681223818|82.201681223818|82.201681223818|82.201681223818|81.540202343142|79.486394259307|78.448659481057|78.448659481057|73.890730077965|70.659976728473|69.788918556675|67.371430147472|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-83.270042673699|-84.207821598707|-85.406248665583|-89.655477948466|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-92.651968297216|80.732332104192||80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.334280934318|75.736119694158|75.736119694158|75.736119694158|74.986241917527|71.994155041284|71.370680826579|68.646888116636|67.53043169847|60.909371215667|60.385414157273|59.248789506888|57.634491714874|56.273176730492|56.273176730492|56.273176730492|56.273176730492||56.21741969146|55.324908013229|54.158785655636|51.895291043087|51.895291043087|51.243655841399|50.730950745|48.754056091721|-57.733741050771|-57.733741050771|-57.733741050771|-57.733741050771|-57.733741050771|-59.134016944094|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045||51.686394171115|50.042608489956|50.042608489956|49.828103849585|48.913246086443|48.913246086443|48.913246086443|48.913246086443|48.784254448683||-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277||-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-57.079455048714|-57.784326432264|-57.784326432264|-58.11317818017|-58.11317818017|-58.11317818017|-58.11317818017|-58.11317818017|-60.315563994247|-60.315563994247|-60.315563994247|-60.315563994247||-60.315563994247|-60.315563994247|-60.315563994247|-60.315563994247|-61.641272683494|51.398798303967|51.398798303967|51.398798303967|51.398798303967|51.398798303967|51.398798303967|51.398798303967|51.398798303967|-58.337015146247|-58.337015146247|-58.337015146247|-59.513356096471|50.827902376142|50.827902376142|50.827902376142|50.827902376142|50.827902376142|50.827902376142|50.827902376142|50.827902376142|50.422290337844|49.471827521107|-57.809711157778|-57.809711157778|-57.809711157778|-57.809711157778|-57.809711157778|-57.809711157778|-57.809711157778|-58.652092496001|-60.394922405971|-62.664007988785|-63.48328351224|-63.48328351224|-63.48328351224|-63.48328351224|-63.48328351224|-63.934340468651|-64.613480028848|-66.429417541005|-70.769911159385|61.31339105789|61.31339105789|61.31339105789|61.31339105789|61.31339105789|61.31339105789|61.31339105789|61.31339105789|60.542296454025|60.083666320987|58.650532823958||58.650532823958|58.57456705985|57.187873235649|55.581162098719|54.024079035469|53.207908693686|53.207908693686|53.207908693686|53.207908693686|53.207908693686|53.207908693686|53.207908693686|53.207908693686|52.863738236312|52.185463783348|50.729061918008|50.729061918008|49.164147938344|45.866522046051|45.866522046051|45.866522046051|45.866522046051|45.866522046051|45.866522046051|45.866522046051|45.866522046051
01094|21128|/equities/maximus-inc|R2000GROWTH||-88.730598750946|-88.730598750946|-88.730598750946|-88.730598750946|84.700092836223|84.700092836223||84.700092836223|84.700092836223|84.700092836223|84.700092836223|84.700092836223|84.700092836223|84.700092836223|84.700092836223|83.281068126389|83.281068126389||83.281068126389|83.281068126389|83.281068126389|83.281068126389|83.281068126389|82.596422390592|82.596422390592|82.596422390592|82.596422390592|82.596422390592|82.290972608606|81.764942584227|81.764942584227|81.764942584227|81.764942584227|81.764942584227||81.764942584227|81.764942584227|81.764942584227|81.764942584227|81.764942584227|81.764942584227|81.764942584227|81.471492380776|81.233263479373|81.233263479373|81.233263479373|81.233263479373|81.233263479373|81.233263479373|80.260293416073|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.964741811562|-83.964741811562|-84.934162468169|-84.96599708866|-84.96599708866|-84.96759236093|-84.96759236093|-85.495935787047|81.679229066537||81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.376925677906|80.59602697122|80.149749731884|80.004720025444|78.867870770073|78.867870770073|78.867870770073|78.867870770073|78.722079023361|77.683167633476|77.683167633476|77.683167633476|77.683167633476||77.683167633476|77.35463161939|77.252120381596|77.252120381596|77.252120381596|-83.136100699378|-83.136100699378|-83.136100699378|-83.346496928481|-84.338330123985|79.330056033234|79.330056033234|79.330056033234|79.330056033234|78.959047005623|78.959047005623|78.516238670412|78.516238670412|78.516238670412|77.785825814211|-82.077990696369|-82.077990696369|-82.077990696369|-82.077990696369||-82.077990696369|-82.077990696369|-82.077990696369|-82.077990696369|-83.145094050226|-83.145094050226|-83.266493202644|-85.10555095297|81.231341612438||81.231341612438|81.231341612438|81.231341612438|81.231341612438||81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|80.816191517318|80.816191517318|80.816191517318|80.816191517318|80.642992270219|80.318327016551|78.862584505831|78.625694932468|78.625694932468|78.625694932468|78.625694932468|78.040031739879||77.926424579276|76.693802917946|76.570810587009|76.570810587009|74.955293069161|74.955293069161|73.618653811655|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.711162547307|-79.469304519471|-79.469304519471|-80.445617099135|74.87050369429|74.87050369429|74.87050369429|74.87050369429|74.87050369429|73.854728361494|73.519495309144|73.519495309144|73.519495309144|73.50110320333|-76.765456217038|-76.765456217038|-76.765456217038|-76.765456217038|-77.1816205112|-77.914300822313|-78.40126915809|-78.40126915809|-78.505652966725|-79.282950894289|-79.999339121639|-80.816576871672|-81.45120038964|-82.422530727348|-82.422530727348|-82.976142336829|-82.976142336829|-82.976142336829|-82.976142336829|-82.976142336829|-83.269311253799|-83.269311253799|-83.873678967437|-83.966920166203|-83.966920166203||-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.683622650172|-87.481244727269|-88.331939348794|-88.669304923777|-88.669304923777
01095|953821|/equities/wingstop-inc|R2000GROWTH||-422.8107738301|-423.23919802737|-426.86938615454|387.74554324549|387.74554324549|387.74554324549||387.74554324549|387.74554324549|387.74554324549|387.74554324549|385.79477474868|380.17325944569|378.21361377395|378.21361377395|378.21361377395|378.21361377395||378.21361377395|366.21632605636|366.21632605636|366.21632605636|360.70981927541|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289||357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|357.13516329289|355.06260276901|353.52062030486|346.07601893127|346.07601893127|346.07601893127|346.07601893127|344.66892626749|334.11683331658|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176||-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-375.25553047688|-375.25553047688|-375.25553047688|-375.25553047688|-375.25553047688|-375.25553047688|336.70409941112|336.70409941112|335.91621017994|335.91621017994|335.91621017994|326.75522444581|316.69302519532|313.79815852162|313.79815852162|313.79815852162|305.77401083837|298.92643049794|298.92643049794|298.92643049794||297.78953805056|291.00397178957|283.75356030276|277.23502216944|277.23502216944|277.23502216944|276.81085396485|271.26573224285|267.41010296496|267.41010296496|267.41010296496|265.38011352389|264.93661808573|264.93661808573|264.93661808573|264.93661808573|264.93661808573|264.93661808573|264.57457314159|263.20229636989|257.50633305485|257.50633305485|251.59815543421|251.15795075372||247.62230700337|243.86764715869|240.78789052653|-258.77209854308|-258.77209854308|-258.77209854308|-258.77209854308|-263.95343780719|245.58325782239||245.58325782239|245.58325782239|245.58325782239|243.41325182848||240.81278181002|239.89864720156|238.80547347837|238.80547347837|234.47422803153|234.47422803153|234.47422803153|234.47422803153|231.75358849884|231.32120896844|230.89779401154|230.89779401154|230.3425967465|228.12552168746|227.28837313011|225.2568083268|222.83195733821|221.11033754922|221.11033754922|219.92194557898|219.92194557898||217.38146761515|215.28538363354|213.96276180705|213.96276180705|207.87084380742|204.93232506245|200.30258187684|197.07814374933|191.26460060554|189.13221609393|189.13221609393|187.98262047546|187.26724438951|182.52694071978|178.59771791266|170.07969396166|166.22192361469|166.22192361469|166.22192361469|166.22192361469|166.22192361469|166.22192361469|166.22192361469|166.22192361469|166.22192361469|166.22192361469|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.88888156489|165.86042687712|164.26436760489|161.67466684435|161.67466684435|161.67466684435|161.67466684435|161.67466684435|161.67466684435|155.97364750013|155.16211128351|152.32289844218|151.55905358728|150.17061336765|-167.32867097563|-167.32867097563|-167.32867097563|-167.32867097563|-167.32867097563|-169.37186399772||-174.12264724654|-176.41696707955|-176.41696707955|-176.41696707955|-177.09750028031|-177.09750028031|-177.09750028031|-177.09750028031|-177.09750028031|-177.09750028031|-177.09750028031|-177.09750028031|-177.09750028031|-178.14999961137|-178.14999961137|-178.34099620448|-180.39037025841|-180.39037025841|-182.2501374182|-183.67287257668|-183.67287257668|-183.67287257668|-183.67287257668|-183.67287257668|-184.52208247181|-187.03866741388
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||39.674416904442|39.566249990744|39.566249990744|39.566249990744|39.566249990744|39.566249990744||39.566249990744|39.566249990744|39.566249990744|39.566249990744|39.566249990744|39.566249990744|39.566249990744|39.566249990744|39.457497226179|39.017497604622||38.45916575142|37.873230309495|37.873230309495|37.873230309495|37.873230309495|35.945531100922|35.945531100922|35.945531100922|35.945531100922|35.945531100922|35.577257389154|-37.038592463583|-37.038592463583|-37.038592463583|-37.038592463583|-38.00065817419||-38.069622194142|-38.635133914782|36.102370344789|36.102370344789|36.102370344789|36.098245500625|35.843827432064|35.740364703501|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.644543385286|-37.760218237382|-37.760218237382|-37.862130269454|-37.926256719614|-38.071798049109|-38.071798049109|-38.113109282539|-38.506788125618|-38.943196715376|-38.943196715376|-39.871328183304|36.737097132827|36.737097132827|36.737097132827|36.737097132827|36.663717442474|36.663717442474|36.663717442474|36.663717442474|36.663717442474|36.663717442474||36.663717442474|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.974577557797|35.741750332773|35.730834745765|35.073148064482|-37.682660632867|-37.682660632867|-37.682660632867|-37.682660632867|-37.682660632867|-37.682660632867|-37.682660632867|-37.992401711961|-38.132111673908|-38.293728662011|-38.293728662011|-38.293728662011|-38.293728662011||-38.293728662011|-38.293728662011|-38.293728662011|-38.293728662011|-39.513032304443|-39.559479778781|-39.600003682068|-39.600003682068|-39.600003682068|-39.600003682068|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.833909930926|-40.919642695358||-40.919642695358|-41.363214555239|-42.283016486141|39.625716980485|39.625716980485|39.625716980485|39.625716980485|39.625716980485|39.625716980485||39.625716980485|39.625716980485|39.259642716014|38.927381219427||38.601810550204|38.084790865041|37.982267661731|37.376966365886|37.110239329947|36.903320435035|36.546467387398|34.815796096811|34.519216969818|34.367464334005|34.354961269689|33.988896760226|33.810906949839|33.301843395058|32.606491872805|31.427210937095|31.287343042488|31.287343042488|31.287343042488|31.287343042488|31.287343042488||31.287343042488|31.287343042488|31.287343042488|31.287343042488|31.287343042488|30.853158334224|29.501844250856|28.523938751839|28.523938751839|28.523938751839|28.523938751839|28.184052074428|28.184052074428|28.184052074428|-30.346108582383|-30.346108582383|-30.346108582383|-30.346108582383|-30.547310825081|-30.547310825081|-30.547310825081|-31.356177855302|-31.957975971223|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.75296514293|-32.782183835468|-33.491315097236|-33.86051256792|-33.86051256792|-34.357236466322|-34.456652095487|-34.609612812125|-35.085679969879|-35.672422154846|32.961198453437|32.816782017972|32.816782017972|32.816782017972|32.737200491255|32.737200491255|32.610222649381|32.474690357629|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943||-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-35.29331291544|-35.29331291544|-35.29331291544|-35.29331291544|-35.815068863361|-36.165354250237|-36.29097016472
01097|1052916|/equities/national-vision|R2000GROWTH||-13.615845418884|-13.615845418884|-13.615845418884|-13.898858776082|-13.898858776082|-13.898858776082||-13.933732287077|-13.975952070315|-13.975952070315|-13.975952070315|-13.975952070315|-14.179391615214|-14.375156765317|-14.622396501275|-14.764120901526|-14.764120901526||-14.764120901526|-15.048467570875|-15.322186768424|-15.931318243754|-16.166319009714|-16.166319009714|-16.290354645972|-16.298726784659|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.63347415674||-17.04219362193|-17.375770854218|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-18.069773431215|-18.843637355603|-19.713112874404|-19.713112874404|-19.713112874404|-19.713112874404|-19.713112874404|-19.713112874404|-19.723569726605|-19.723569726605|-19.723569726605|-20.438411553324|-20.650724685266|-20.650724685266|-20.778582877666|-21.215092149873|-21.281471542247|-21.281471542247|-21.748901393327|-21.748901393327|-21.748901393327|-21.748901393327|-22.518778512117|-22.538245915921|-22.538245915921|-22.916138130392|-22.916138130392|-23.157930433712|21.267710090221||21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|20.767812485359|20.767812485359|20.767812485359|20.767812485359|20.639235649795|20.601600817277|20.107911828971|19.012679475122|18.606793087428|18.606793087428|18.606793087428|18.606793087428|18.606793087428||18.606793087428|18.606793087428|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-21.043087118657|-21.622729853092|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461||18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461||18.989090212461|18.866766249997|18.613073653494|18.171259064941||18.171259064941|18.171259064941|18.171259064941|18.171259064941|18.171259064941|18.171259064941|18.171259064941|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763|17.469299071763||17.421998917763|17.147221604657|17.040245947652|16.973042489151|16.973042489151|16.973042489151|16.024893254997|16.024893254997|16.024893254997|16.024893254997|15.415484863743|15.415484863743|15.415197933437|15.415197933437|14.698831068942|14.146442109105|14.146442109105|14.146442109105|14.13888513153|14.13888513153|14.13888513153|14.13888513153|14.01487177285|13.934302472101|13.850214770343|13.850214770343|-15.607675531241|-15.607675531241|-15.607675531241|-15.884639239679|-16.215710454925|-16.305476507709|-16.305476507709|-16.748306681895|-16.779785344098|-17.070555577779|-17.202540315454|-17.202540315454|-17.202540315454|-17.202540315454|-17.202540315454|-17.474741846034|-17.474741846034|-17.50915808778|-17.799619622816|-17.846186013364|-17.846186013364|-17.846186013364|-18.146040752357|-18.349908290993|-18.349908290993|-18.349908290993|-18.426802265658|-18.426802265658|-18.632558094146|-19.011175405849|-19.357416960783||-19.998241156546|-20.375268214508|-20.43395796328|-20.43395796328|-20.483286757262|-20.543096854721|-20.794202091997|-20.871471290609|-20.871471290609|-21.294412273854|-21.541671307517|-21.541671307517|-21.541671307517|-21.541671307517|-21.915746511831|-22.618607642269|-23.368874700438|-23.368874700438|-23.368874700438|-23.643050341574|-23.643050341574|-23.643050341574|-23.643050341574|-23.643050341574|-23.643050341574|-23.643050341574
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||133.54617298165|131.9669925694|129.48449919007|128.51641749479|128.51641749479|127.96768081561||-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909|-135.57048956909||-135.57048956909|-135.57048956909|-135.57048956909|-135.98255651236|-135.98255651236|-135.98255651236|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029||128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|128.64440033029|127.50942845176|127.50942845176|127.50942845176|127.50942845176|127.50942845176|126.3904792449|123.27774383195|121.48197981146|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-130.31233156884|-131.38834525583|-131.38834525583|-132.72593595184|124.7633245314|124.7633245314|124.7633245314|124.7633245314|124.7633245314|122.56591759178|-130.06609323449|-130.06609323449|-130.06609323449|-130.06609323449||-130.06609323449|-130.06609323449|-130.06609323449|-130.06609323449|-130.06609323449|-130.06609323449|-130.06609323449|-130.11910690673|-130.78484019247|-130.78484019247|-130.78484019247|-130.78484019247|-130.78484019247|-131.10648959442|-131.36748866441|-131.36748866441|-131.82137785358|-131.87820212491|125.21898063325|125.21898063325|125.21898063325|125.21898063325|125.21898063325|125.21898063325|125.21898063325|123.53643923905|123.53643923905|123.53643923905||123.53643923905|122.35347632464|119.83755352218|119.83755352218|119.83755352218|118.58727955508|118.12110165128|118.12110165128|118.12110165128|118.12110165128|118.12110165128|116.46845146544|116.46845146544|116.46845146544|116.46845146544|116.46845146544|116.46845146544|116.34245190496|115.54142384921|114.61444224687|-119.48721508619|-119.48721508619|-119.48721508619|-119.48721508619||-119.48721508619|-119.48721508619|-120.99097765811|-120.99097765811|-120.99097765811|-120.99097765811|-122.44719546512|115.68758676294|115.68758676294||115.68758676294|115.68758676294|115.38953531454|115.38953531454||115.38953531454|115.38953531454|115.38953531454|115.38953531454|115.38953531454|115.38953531454|113.13284490583|110.2359423955|109.84993355359|107.62270220215|107.53920229537|107.53920229537|107.53920229537|107.53920229537|107.53920229537|102.29355980138|101.0672880409|100.69782535211|100.44899933481|100.44899933481|100.44899933481||98.84650338304|98.84650338304|98.84650338304|98.84650338304|98.743892173104|98.38849118477|98.108325251008|97.717774022049|97.717774022049|97.717774022049|97.717774022049|97.717774022049|97.717774022049|97.717774022049|94.990303689049|-103.175997875|-103.175997875|-103.175997875|-103.175997875|-103.175997875|-103.175997875|-105.90055417779|-107.22000662224|-108.59978491881|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.45927197326|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|103.36435266156|102.33316914924|101.31919970195|101.31919970195|101.31919970195|101.31919970195|101.31919970195|101.31919970195||101.31919970195|101.31919970195|101.31919970195|99.672720110867|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.25119679134|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.64082787482|-106.64082787482|-106.64082787482|-106.83072668119|-106.83072668119|-106.83072668119|-106.83072668119
01099|15534|/equities/balchem-corp|R2000GROWTH||158.88515177712|158.04739221981|155.32348965992|154.33249610651|154.32970792705|151.08578980691||150.78199379451|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902||148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902||148.04102156902|148.04102156902|148.04102156902|147.98362919367|147.98362919367|147.98362919367|147.70236244772|147.21707450652|146.6720241099|146.12225124895|145.96416741013|145.74237673599|145.74237673599|145.74237673599|143.42988165571|138.2881990931|-147.34263900709|-147.34263900709|-147.34263900709|-147.34263900709|-147.34263900709|-147.3934875483|-151.15693325408|-151.60407684576|-151.60407684576|-151.60407684576|-152.77230462246|-153.36700025325|-155.43556092321|-156.12884522735|-156.12884522735|-157.80509611035|-157.8940002219|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315||149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|148.57184879241|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.3922349343|147.6727931365|147.6727931365|147.6727931365|146.67255013349|146.48617461393|144.19168984681|144.19168984681|144.18881519083|144.18881519083|141.81257701189|141.26981094448|140.02227834163||137.01751426522|136.47456222033|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-148.39354223875||-149.16812565479|-149.16812565479|-149.77525554932|-149.93778224827|-150.89531279539|-151.53145716957|140.66300048468|140.66300048468|140.66300048468||140.66300048468|140.4144498997|137.9689209262|137.9689209262||137.9689209262|135.56345804134|135.56345804134|134.35439616219|133.58655816821|133.58655816821|133.58655816821|128.62784620687|126.35955520652|125.28450029186|125.12361163885|124.74123996928|122.55414840065|119.86460782513|118.87914510817|118.28238557279|117.86601870334|117.86601870334|117.86601870334|117.86601870334|117.86601870334||117.86601870334|117.86601870334|117.86601870334|117.86601870334|117.86601870334|117.86601870334|116.74724073185|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-123.3507346346|-128.65251997984|-128.65251997984|-130.39983663599|-130.45481819622|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-130.46499928626|-131.06110624906|-131.34462743036|-131.34462743036|-131.34462743036|-132.66430245761|-134.50533592838|-136.4628856876|-136.4628856876|-138.80954207738|-138.80954207738|-138.80954207738|-138.80954207738|-138.80954207738|-138.80954207738|-138.8319956391|-139.63721663079|-140.15634713263|-140.86094098721|-142.08465370242|-144.47906434871||135.05365819028|135.04271638015|135.04271638015|132.93302087893|132.19779809437|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|131.51607471646|130.85564206641|129.04209575169|127.38869715905|127.38869715905|127.25461590264|127.14922837856|127.14922837856|127.14922837856|127.14922837856|127.14922837856
01100|15371|/equities/alkermes-plc|R2000GROWTH||-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052||-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052||-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.130681815784|-25.143535100796|-25.775594776845||-25.853438556168|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-26.265889919302|-26.342951065844|-26.342951065844|-26.869667749212|-27.303520022284|-28.163359604231|-28.163359604231|-28.163359604231|-28.163359604231|-28.163359604231|-28.430955738879|-28.603838120408|-28.831765451373|-29.14362779187||-29.181809272224|-29.290899636408|-29.417387302341|-29.556095120865|-29.556095120865|-29.907606122183|-29.909285012535|-30.166983330307|-30.731648034583|-31.133496570069|-31.134132549447|-31.134132549447|-31.339592374345|-31.737336385008|-32.098389987293|-32.098389987293|-32.367098892334|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|28.916314953056|28.916314953056||28.916314953056|26.994237866101|25.850265876661|25.850265876661|25.850265876661|-28.335835887785|-28.335835887785|-28.335835887785|-28.335835887785|-28.335835887785|-28.689261491425|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069||26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.824879801474|26.824879801474|26.824879801474|26.824879801474|26.096810725223||26.092544747589|26.092544747589|25.86838298506|25.74487077601||25.657078868892|25.05064321309|24.981034873563|24.981034873563|24.981034873563|24.981034873563|24.981034873563|24.616704541929|24.216687374792|24.216687374792|24.216687374792|24.216687374792|24.216687374792|24.040319846163|23.266521160349|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615||-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-26.27692092944|-26.27692092944|-26.27692092944|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-28.028329886646|-28.409255493185|-29.053061684526|-29.111179043361|-29.400755539545|-29.516275525759|-29.516275525759|-29.516275525759|-29.897528781572|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-30.161650710804|-30.265721804017|28.033874315101|28.033874315101|28.033874315101|28.033874315101|28.033874315101|28.033874315101|28.033874315101|27.63856017913|27.63856017913|27.63856017913|27.63856017913|27.63856017913|27.505623476655|26.862308713677|26.862308713677|26.862308713677|26.592565135693|-29.47712696742||-29.47712696742|-29.47712696742|-29.47712696742|-29.47712696742|-29.47712696742|-29.47712696742|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.973585508813|-30.061993176521|-30.061993176521|-30.061993176521|-30.061993176521|-30.167163697416|-30.897459603608|-31.494121446941|-31.599302917425|-31.965890943678
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||40.420786404693|40.420786404693|40.420786404693|40.420786404693|40.420786404693|40.420786404693||40.236427651604|39.857422469678|39.678483472712|39.678483472712|39.073627465675|-42.621601010035|-42.621601010035|-42.621601010035|-42.621601010035|-42.621601010035||-42.621601010035|-43.170111656929|-43.485803644094|-43.485803644094|-43.485803644094|-43.485803644094|-43.485803644094|-43.485803644094|-44.05204299869|-44.05204299869|-44.076160260725|-44.897481802422|-44.897481802422|-45.294979390522|-45.89664513206|-46.297167258655||-46.297167258655|-46.297167258655|-46.513240237143|-46.800823630123|-47.06313857903|-47.506818981854|-47.854522091247|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.729700678492|-49.351889100234|-49.763871579877|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401||-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-51.333469763602|-51.333469763602|-51.333469763602|-51.333469763602|-52.02825775667|-52.02825775667|-52.02825775667|-52.02825775667|-52.02825775667|46.802942627306||46.802942627306|46.802942627306|46.600712211584|46.600712211584|46.600712211584|46.600712211584|46.600712211584|46.600712211584|44.573565867388|44.573565867388|44.573565867388|44.573565867388|44.573565867388|44.573565867388|44.398045862532|44.398045862532|44.398045862532|44.398045862532|44.398045862532|44.23449573342|43.592028532547|43.592028532547|43.592028532547|43.592028532547||43.592028532547|-46.416916653174|-46.416916653174|-46.416916653174|-46.416916653174|-46.416916653174|-46.837685687297|-47.264650034632|-48.039611471722||44.167443126877|44.167443126877|44.167443126877|43.91882350096||43.183137545419|42.142153882795|42.061615148975|41.621794347182|40.842548189577|40.007831584542|39.645090963144|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975||-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.048701272975|-42.260916382589|-42.260916382589|-42.260916382589|-42.260916382589|-42.260916382589|-42.260916382589|-42.260916382589|-45.742966895952|-45.742966895952|-45.742966895952|-45.742966895952|-45.849408102978|-46.603507307888|-46.726965944547|-46.726965944547|-46.726965944547|-46.726965944547|-46.726965944547|-46.726965944547|-46.726965944547|-46.726965944547|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368||-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.287972318368|-47.576083142709|-47.591706770946|-47.591706770946|-47.591706770946|-47.591706770946|-47.948284699176|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.827798797199|44.107569867596|44.107569867596
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||-52.676773189119|-52.676773189119|-52.676773189119|-53.410859344857|-54.21032970145|-54.21032970145||-54.923279582163|-54.923279582163|-56.235866770369|-56.839575698224|-58.591471065246|-59.039348112167|-59.039348112167|-59.041177056343|-59.041177056343|-59.041177056343||-59.041177056343|-59.041177056343|-59.041177056343|-59.041177056343|-59.041177056343|-59.041177056343|-59.267033490667|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159||52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-62.437144585053|-62.437144585053|-62.437144585053|-62.437144585053|-62.437144585053|-63.126290616185|-63.126290616185|-63.131988641057|-63.536098184888|-65.058685897587|-65.058685897587|-65.058685897587|-65.058685897587|-65.058685897587|-65.626154939331|-65.626154939331|-66.823505657688|58.805643906527||58.805643906527|58.805643906527|58.805643906527|58.805643906527|58.805643906527|58.805643906527|57.213491296694|56.084990872195|-65.278157659457|-65.278157659457|-65.809340843543|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-67.031330187053|-67.600022542616|-67.600022542616|-67.600022542616|-67.600022542616|-69.725580255345|-71.300089562553|-71.811765366812||-76.388073053646|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294||71.909241720294|71.909241720294|71.909241720294|70.109452424839|70.109452424839|70.109452424839|70.109452424839|70.109452424839|69.793517627534||69.366944227766|69.366944227766|69.366944227766|68.42549653644||67.096662157052|64.837958884762|64.351512809687|64.351512809687|64.351512809687|64.351512809687|64.351512809687|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|62.051525286391|62.051525286391|62.051525286391|60.723894096696|-67.9566668153|-67.9566668153||-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-69.414629048793|-71.150205473865|-71.863471831177|-74.973254562853|-76.724813860255|-78.846458878338|-79.718842469122|-80.229668900747|-80.229668900747|-80.229668900747|-80.229668900747|-80.229668900747|-80.229668900747|-80.728919662126|-81.016801689607|-81.085004434036|-81.412227216746|-81.704420265649|-82.214589699108|-82.214589699108|-82.214589699108|-84.386252941907|-87.002696688529|-87.002696688529|-87.002696688529|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-89.091071761333|-89.205635561637|-89.594034528393|-90.222819804768|-91.159973607206|-91.159973607206|-91.159973607206|-91.159973607206|-91.159973607206|-91.159973607206|-92.735911421723|-92.735911421723|-92.735911421723|-92.735911421723|-93.60230148568|-93.60230148568||-94.640294642112|-94.640294642112|-94.640294642112|-94.640294642112|-95.288385597491|-96.174873157369|-96.333469174556|-96.382154890449|-96.382154890449|-96.382154890449|-96.382154890449|-96.382154890449|-99.11766820103|-99.65058485851|-99.65058485851|-101.10509328694|-102.25675263482|-102.25675263482|-102.25675263482|-103.47584094028|-104.66060065141|-112.20511074983|-114.32231281948|-114.32231281948|-114.32231281948|-114.32231281948
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||-96.845759397783|-96.845759397783|-96.845759397783|-97.148066845248|-97.827894022815|-97.827894022815||-98.646548592109|-99.041163695144|-101.8040666186|92.677654101708|92.677654101708|92.677654101708|92.677654101708|92.677654101708|92.677654101708|92.677654101708||92.677654101708|90.292947798149|90.036284090091|90.036284090091|90.036284090091|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171||-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-97.313360526541|-97.313360526541|-97.313360526541|-97.313360526541|-98.748330587655|-98.748330587655|-98.748330587655|-98.748330587655|-98.748330587655|-99.772034427093|-100.39892744639|-102.18436532129|-103.56401554864|-104.01612596293|-104.40097141023|-105.41858058235|-105.9327547906|97.328223464027|97.328223464027|97.328223464027|97.328223464027|97.328223464027||97.328223464027|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664||96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|95.161844253352|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.134527418375|93.410025255506|93.410025255506|93.410025255506|90.83308563478|87.248042845396|-97.117979164388|-97.280812284975|-98.808040950322||-98.808040950322|-98.808040950322|-98.808040950322|-98.808040950322|-98.874551829026|-98.874551829026|-99.911173140921|-102.08129955654|-105.17977859051||-106.93454134356|-106.93454134356|-107.50976649799|-108.16807017369||101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333||100.98331151094|100.76010995778|100.76010995778|100.76010995778|100.76010995778|100.76010995778|100.36789900365|99.995064438383|99.995064438383|99.995064438383|99.995064438383|99.995064438383|99.995064438383|99.995064438383|97.302294295143|96.022581613412|96.022581613412|96.022581613412|96.022581613412|96.022581613412|94.444590396738|-102.97054754909|-103.87955566706|-106.36983888748|-107.53759572906|-107.63766600264|-107.63766600264|-107.63766600264|-108.13193222299|-108.33436474551|-108.43581974997|-108.43581974997|-108.43581974997|-108.43581974997|-108.43581974997|-108.43581974997|-109.55146464257|-109.8026940136|-109.8026940136|-109.8026940136|-109.8026940136|-109.8026940136|-110.75938423793|-110.9693150909|-111.67784938892|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-113.41295642476|-113.57069948045||-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.79488688407|-114.96320524147|-116.36911593467|-117.46652021441|-117.4839145876|-118.81959663243|-119.5050357935|-119.5050357935|-119.5050357935|-119.5050357935|-120.97476155197|-121.11862730357|-122.71292044689|113.82427578402|113.82427578402|113.82427578402|113.37829717488
01105|29662|/equities/matador-resources-co|R2000GROWTH||57.455790658992|56.006711266881|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462||-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462||-61.159327769462|-61.159327769462|-62.223141643939|-62.925385742878|-62.925385742878|-62.925385742878|-62.925385742878|-62.925385742878|-63.111817551426|-63.294799381684|-63.346997956646|-65.203422819284|-65.203422819284|-65.203422819284|-65.203422819284|-65.203422819284||-65.203422819284|-65.531536617442|-65.588373968517|-66.664167359919|-66.664167359919|-66.736850689352|-67.410392282739|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-70.397685328989|-71.011317456066|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.97960620905|64.691014378094|64.691014378094|64.691014378094|64.691014378094||64.691014378094|64.691014378094|64.691014378094|64.691014378094|64.054458504278|63.944548162441|63.218677238867|62.809642478543|62.291814911902|62.291814911902|61.974145373305|61.32041916207|59.887612288266|59.887612288266|59.887612288266|59.565956909135|59.565956909135|59.565956909135|59.565956909135|59.565956909135|57.984396014694|57.172106038734|56.578450586182|55.09939045573|54.978496719627|54.978496719627|54.978496719627|54.081294797119||54.081294797119|52.730326730076|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-58.146836484939|-58.146836484939|-59.79370500144||53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877||53.702178534877|53.702178534877|53.702178534877|53.702178534877||52.992421001209|52.615343100215|52.615343100215|52.615343100215|-57.790368672096|-57.790368672096|-57.790368672096|-57.790368672096|-57.790368672096|-59.461915641021|-59.461915641021|-59.578685395134|-60.82687400912|-62.758193589303|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141||-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.76173464141|-62.846649237051|-63.68778999158|-65.532711535784|-66.64500638117|-66.64500638117|-66.64500638117|-66.64500638117|-66.64500638117|-66.64500638117|-66.64500638117|-67.003567813387|60.163401245267|60.163401245267|60.163401245267|60.163401245267|59.776554769047|59.543419619145|59.120354091394|57.846507614706|57.071952362694|54.766612922525|53.685692718705|53.685692718705|-59.618077137887|-59.618077137887|-59.618077137887|-61.01897372451|-62.057687963011|-63.140948114875|-63.140948114875|-63.140948114875|-63.140948114875|-63.140948114875|-63.140948114875|-63.140948114875|-63.385498693787|-65.029998862306|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873|59.779972271873||59.746637773462|58.089598390733|57.447196666041|56.519829209988|56.519829209988|56.304934295894|56.304934295894|56.304934295894|56.304934295894|56.304934295894|54.88432840162|54.779670013912|53.750340595925|53.750340595925|53.750340595925|53.750340595925|53.750340595925|53.750340595925|52.455419305769|52.455419305769|51.548243791756|51.453869766692|51.453869766692|51.453869766692|51.453869766692|51.453869766692
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||167.55378455368|160.78143521643|160.73238422707|160.73238422707|160.73238422707|160.73238422707||160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|158.80578364064|158.80578364064||157.52301511422|-170.6158278912|-170.6158278912|-170.6158278912|-170.6158278912|-170.6158278912|-172.18508396874|-172.68231392713|-175.63397090536|-176.16859704012|-176.16859704012|-178.30566364918|-179.09527858766|-179.09527858766|-179.09527858766|-182.32663332483||-182.32663332483|-182.32663332483|-182.32663332483|-182.32663332483|-182.32663332483|-182.32663332483|-186.2473778886|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-197.07584602046|-197.07584602046|-197.07584602046|-198.32293945684|-198.32293945684|-199.05613887916|-199.05613887916|-200.48660138591|-200.72288697013|-206.29237824291|-208.61990169059|-208.61990169059|-209.8876754285|-210.63102123485|-210.73781344345|-210.89152043507||-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-211.31474360543|-212.00132814069|-212.45656146627|-216.56451182477|201.79562877373|201.79562877373|201.79562877373|201.79562877373|198.60702451469|198.60702451469|198.60702451469|194.17729286354|194.03768946508|192.46625547254|189.05906963176|184.70830599275|182.31922813485|179.12024578596|176.47749206252|176.21962492621||176.21962492621|176.21962492621|176.21962492621|176.21962492621|176.21962492621|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769||-195.45905457041|-195.45905457041|-196.89278497251|-196.89278497251|-198.13642808632|-198.48719026464|-199.9201906193|-204.08409394033|188.67186410713||188.67186410713|188.67186410713|188.67186410713|185.95674025005||184.70223709153|181.20268184536|181.20268184536|181.20268184536|181.20268184536|181.20268184536|179.44575089209|171.91578524487|171.91578524487|171.59656527723|170.00118513333|167.91486968802|167.91486968802|164.93431599722|162.98368722184|159.34965897913|156.21267701647|154.39546374769|152.43363259715|152.43363259715|152.42097550942||150.99774934532|147.71694778603|145.83942333339|145.83942333339|145.83942333339|145.83942333339|142.00714446304|135.05154621599|133.99279662968|133.99279662968|133.99279662968|133.99279662968|133.72283799782|132.79592829429|128.59241920801|-139.11139253736|-139.11139253736|-139.11139253736|-139.11139253736|-139.11139253736|-139.11139253736|-140.32599972751|-143.68166460847|-143.68166460847|-146.1017103709|-146.71023967942|-148.17029842864|-148.17029842864|-148.17029842864|-149.42369043122|-149.42369043122|-149.42369043122|-149.42369043122|-152.25493666078|-155.10603283542|-155.10603283542|-156.81420165849|-157.19786274327|-157.19786274327|-157.19786274327|-157.19786274327|-157.19786274327|-157.19786274327|-157.50484776379|-158.72704828979|-162.51673063527|-162.51673063527|-163.17248211184|-164.77372720814|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524||152.13248637524|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.017298371547|16.017298371547||16.017298371547|16.017298371547|15.685332994719|15.534018474195||15.534018474195|15.534018474195|15.534018474195|15.534018474195|15.083631362488|14.878201314664|14.559945235491|13.034106397894|12.952694426221|12.952694426221|12.952694426221|-15.338067086578|-15.338067086578|-15.338067086578|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805||-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-16.093153632502|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.835677124405|-17.363019229465|-17.590799333313|-17.697589929834|-17.697589929834|-17.697589929834|-17.697589929834|-18.341488793973|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-19.153742060832|-19.241965782706|-19.241965782706|-19.261545618446|-19.457423806401|-19.457423806401|-19.457423806401|-19.457423806401|-19.736866688653|-19.736866688653|-19.736866688653|-19.736866688653|-20.831474754462|-21.444970737176|-21.771079313178|-21.780569200679|-21.780569200679|-21.780569200679|-22.270355044652|-22.671596842768|-22.671596842768|-22.671596842768|-23.24455190341|-23.391820901145||-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.713683862939|-24.072182411899|-24.378535530026|-24.675595995514|-25.36016947901|-25.36016947901|-25.36016947901|-25.36016947901|-26.002687953973|-26.257701878518|-26.257701878518|-26.368002472951|-27.039447849143|-27.511330040681|-27.663700536873
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||-35.564437160906|-35.564437160906|-35.564437160906|-36.464450504461|-36.464450504461|-36.464450504461||-36.464450504461|-36.464450504461|-36.464450504461|-36.464450504461|-36.464450504461|-36.464450504461|-36.464450504461|-37.30994590353|-37.686048969417|-38.461723204883||-39.349473990079|-39.349473990079|-39.551081804298|35.239531135531|35.239531135531|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405||34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.330715857731|31.923221560295|31.923221560295|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-36.156963333404|-36.156963333404|-36.156963333404|-36.61495673316|-37.268285403178|-37.516033260819|-37.516033260819|-38.76905853748|-39.47371072239|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836||35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.122845275182|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171||35.051274306171|34.412249042583|34.401673451798|34.401673451798|34.401673451798|33.77130290285|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|34.338278061405||34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405||34.338278061405|34.338278061405|34.338278061405|33.355753428687||33.139837166722|33.115376045368|32.938196343472|32.470772816396|31.60919218776|31.253548206194|31.062274470709|28.765700674479|27.817422920272|27.574914567785|27.429463056671|27.429463056671|27.429463056671|27.429463056671|27.429463056671|27.429463056671|27.429463056671|27.429463056671|25.59884744656|25.262913575024|25.262913575024||25.262913575024|25.262913575024|24.930503596034|24.246670128203|23.291259113771|23.291259113771|22.993897985333|22.496254291635|22.496254291635|22.496254291635|22.496254291635|22.496254291635|22.114572584017|22.114572584017|-22.905773490319|-22.905773490319|-23.348848494831|-23.672115494745|-23.91261659942|-24.201796280917|-24.473662521637|-24.883618757798|-24.883618757798|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.347139474539|-25.985966069596|-26.29234849471|-26.29234849471|-26.29234849471|-26.29234849471|-26.29234849471|-26.964832745858|-27.318424819651|-27.511919433283|-27.511919433283|-27.511919433283|-27.594354980971|-27.964282956151|-28.877536736625|-29.440596115477|-29.549357321402|-29.949618872162|-30.68150139574|-30.68150139574|-30.68150139574|-30.767778722487|-31.128153951126||-32.30739345281|-32.95876968932|-33.732370100785|-33.732370100785|-34.519470204012|-34.519470204012|-37.488300417415|-37.891997759598|-38.192777467058|-38.348085218322|-38.655650039129|-39.467945411925|-41.091603944837|-42.272895069187|-43.264327388412|-43.539947457527|-43.539947457527|-43.708742295608|-43.931380760786|-44.530373798606|-45.70494676828|43.881061792547|43.881061792547|43.881061792547|43.881061792547|43.881061792547
01110|21037|/equities/insperity-inc|R2000GROWTH||-92.516157618643|-92.516157618643|-92.516157618643|-93.99962074611|-95.117721052671|-95.924908818696||-95.950073323984|-95.950073323984|-96.976190022118|-97.053826044541|-97.581750126394|-98.440832795603|-99.256046204346|-99.256046204346|-99.256046204346|-99.256046204346||-99.256046204346|-99.256046204346|-99.256046204346|-99.585607639702|-100.17746654135|-100.17746654135|-100.52675792806|-100.52675792806|-100.52675792806|-100.52675792806|-101.05163346746|-101.05163346746|-101.05163346746|-101.943633625|-103.20960020698|-105.58289055998||-108.84043699033|-109.21881703014|-109.53648364406|-110.01403752809|-110.75387468874|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|-110.87579081464|103.28072071129|103.28072071129|103.28072071129|103.28072071129|103.28072071129|103.061913173|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807||102.49271268807|100.22857231522|98.211188680868|97.831878007496|97.282917990778|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006||-103.739122006|-103.739122006|-103.739122006|-104.99291228884|-107.33834734808|-107.33834734808|-109.96816646667|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|110.84405309116|109.96834465558|109.96834465558|109.96834465558|109.96834465558|107.69871326613|107.21309548219|107.21309548219|107.21309548219|107.21309548219|106.71949048396||106.39811924161|105.28901914162|105.11993044269|105.11993044269|105.11993044269|105.11993044269|103.04714476678|101.10960268547|99.947338894231|99.573713544589|99.143451839126|99.143451839126|99.143451839126|99.143451839126|98.593408267571|98.593408267571|98.593408267571|-102.12959155653|-102.12959155653|-102.12959155653|-102.12959155653|96.683347087638|96.683347087638|96.683347087638|96.683347087638|96.683347087638|96.683347087638|94.926496882722|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-100.17462875974|-101.14048862031|-101.14048862031|-101.94276576098|-102.09528981377|-102.84754096742|-102.84754096742|-102.84754096742|-102.84754096742|-102.99226497804|-103.80029894682|-104.82921755946|-105.23284873075|-107.17783015643|-107.21869959737||-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.34438063558|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-109.18836947691|-109.18836947691|-114.38708084173|-122.63384848305|-122.63384848305
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||-137.17328064536|-137.17328064536|-137.17328064536|-137.3536469417|-139.44349129523|-140.05109991326||-142.12371654587|-142.12371654587|-142.63855635112|-142.63855635112|-142.63855635112|-142.63855635112|-142.63855635112|-142.63855635112|-142.63855635112|-142.63855635112||-142.63855635112|-142.63855635112|-142.63855635112|-145.49395207768|-145.67036962369|-145.67036962369|-145.77097140262|-147.40829860844|-149.78976877174|-151.10030935033|-151.42089459879|-154.29156734694|-154.29156734694|-154.29156734694|-154.69285766006|-157.74040085873||-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-161.5167447078|-162.48172547526|-162.48172547526|-162.48172547526|-162.48172547526|-162.48172547526|-162.48172547526|-164.11748438088|-166.88109260365|-169.27093056357|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618||156.9837856618|156.25865134569|155.11878839435|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|151.91728847498|146.63142509454|143.44353357944|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375||140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|139.68270719238|138.22800697428|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547||137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547||137.93772494547|137.93772494547|137.93772494547|135.72803314254||133.96726277719|133.57168584054|133.57168584054|133.57168584054|131.00837261521|131.00837261521|128.04430317706|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.84554573016|116.84554573016|116.84554573016|116.84554573016|116.84554573016||116.84554573016|116.84554573016|116.84554573016|116.84554573016|116.29196788593|116.29196788593|114.43551987325|109.26970049939|109.26970049939|109.26970049939|109.26970049939|109.26970049939|109.26970049939|109.26970049939|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-121.25838908779|-124.613207707|-128.03911938622|-131.22920532845|-131.22920532845|-131.22920532845|-131.58153703082|-131.58153703082|-131.58153703082|-131.58153703082|-133.38065970813|-133.38065970813|-136.02684766358|-136.32028213899|-136.32028213899|-136.32028213899|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484||-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-138.07825504844|-138.07825504844|-139.00139063271|-140.6017837337|-140.6017837337|-140.6225361086|-142.93337167381|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712
01112|21036|/equities/maxlinear-inc|R2000GROWTH||20.497023145238|20.269201857415|20.269201857415|20.030339778901|20.030339778901|19.410278124084||19.410278124084|19.410278124084|18.369753195699|18.188614005728|18.188614005728|18.172070418115|18.078692484191|18.078692484191|17.413546721461|-19.058631185644||-19.058631185644|-19.058631185644|-19.058631185644|-19.058631185644|-19.058631185644|-19.058631185644|-19.060701321621|-19.070586169233|-19.070586169233|-19.070586169233|-19.107039518346|-19.992265775457|-20.113073219475|-20.226191270811|-20.504935092907|-20.6336846528||-20.6336846528|-21.032019248414|-21.032019248414|-21.089465899388|-21.605273654494|-21.605273654494|-21.605273654494|-21.605273654494|-21.605273654494|-21.605273654494|-21.799748767783|-22.341350748904|-22.341350748904|-22.341350748904|-22.341350748904|-22.341350748904|-22.341350748904|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-23.187902605579|-23.521749538345|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|17.858249622422|17.303611602869|-19.857325584602||-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-20.172584037992|-20.278150219622|-20.724611223741|-21.545123353052|18.821491183829|18.821491183829|18.821491183829|18.573323397715|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505||-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.616144139351|-20.645715562041|-21.292462604504|-21.680513348029|-23.618903758179|21.317325701063|21.317325701063|21.317325701063|21.317325701063|21.317325701063|20.987028455012|20.537252796218|-22.910592662556|-22.910592662556|-22.910592662556|-23.730102551494||-23.824836320915|-23.907846525022|-23.94271742272|-23.968562890468|-23.968562890468|-23.968562890468|-24.030119579565|-24.403721457865|22.484824645155||22.484824645155|22.484824645155|22.484824645155|22.042305190953||21.212466566201|20.728028765913|20.32892247438|20.044468786976|19.90477549326|19.90477549326|19.306693996451|18.183549101111|17.971488192078|17.842531206869|17.529479983408|17.294837848963|17.267875663242|17.03194471225|17.03194471225|16.657161032986|16.61124846061|16.61124846061|15.765285016087|15.765285016087|15.724582885136||15.653980915668|15.555162138559|15.555162138559|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-21.220429661636|-21.953921374088|-21.996302137116|-22.480091529135|-23.119068098337|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.640241013275|-23.746289242327|-23.746289242327|-24.117543102436|-24.550047531319|-24.921163601558|-25.012959739544|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373||-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-26.126540467972|-26.657016221941|-27.297735788492|-27.693350476322|-27.856500168969|-28.583889241936|-29.210482963724|-30.07718105758|-30.391867536579|-30.905409488716|-31.466990518029|-31.466990518029
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||111.47673708632|107.5541549969|-115.34684881748|-115.34684881748|-115.5537216882|-115.79968650917||-117.57911273099|-117.57911273099|-117.57911273099|-117.57911273099|-117.57911273099|-118.20240202057|-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737||-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737|-121.10470985553|-121.112452445|-122.17550249627|-122.7927293836|-123.4426319|-123.4426319|-123.4426319|-123.4426319|-123.4426319|115.72135616673||115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|113.1481687375|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-121.23652883337|-122.05325065186|-122.05325065186|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949||114.32172726949|112.19905499647|112.19905499647|112.19905499647|112.19905499647|112.19905499647|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-122.35324838098||112.35392241063|112.35392241063|112.35392241063|112.35392241063|112.35392241063|-121.44184999865|-121.44184999865|-121.44184999865|-121.44184999865|-121.44184999865|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.21543072586|-122.21543072586|-122.21543072586|-122.21543072586|-122.21543072586|-123.57658883073||-126.04157719762|-126.04157719762|-126.48410831448|-126.48410831448|-126.83752481694|-126.83752481694|-126.83752481694|-128.53836019564|119.80311567713||119.80311567713|119.80311567713|119.80311567713|118.25263110719||116.85070558744|115.71123567635|115.71123567635|115.71123567635|115.71123567635|115.71123567635|112.8247077312|108.15544841557|108.15544841557|108.15544841557|108.15544841557|108.15544841557|108.15544841557|106.35605184534|105.84672230591|104.35329886423|104.35329886423|104.35329886423|104.35329886423|104.35329886423|103.42505212345||103.21645043204|102.67349106864|102.67349106864|102.67349106864|102.67349106864|102.67349106864|100.67054512319|94.925046627358|94.609303222374|94.609303222374|94.609303222374|94.146774223862|93.608043680733|93.608043680733|-101.06494600344|-101.06494600344|-101.06494600344|-101.06494600344|-101.06494600344|-101.06494600344|-101.06494600344|-103.05560936221|-103.05560936221|-103.15309719784|-103.8945516452|-105.3742424153|-105.3742424153|-105.3742424153|-105.3742424153|-106.59288654463|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998|99.906276136998||99.906276136998|98.193083664183|97.626763763697|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.972726166071|96.157636888334|96.157636888334
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||22.988544244163|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753||22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753||22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195||-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.877105941115|-25.877105941115|-26.245067002307|-27.662352007772|-28.06870880704|-28.06870880704|-28.747453801951|-28.934392736048|-29.918213100003|-30.012459563731|-30.582455528576|-31.168838912468|-31.968987286335|-32.32665360001|-33.422473854823|-33.422473854823|-33.643303918622|-35.019226550815|-35.869695239329|-36.473744874821|-38.050495683734||-39.457769777582|-39.650579031094|-40.304703985965|-40.434425869822|-41.167698479625|-41.694722798262|-41.694722798262|-41.694722798262|-42.423501230063|-42.423501230063|-43.813144711192|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.130374551387|28.693748713171|27.818333573513|26.433926107722|26.433926107722|26.433926107722||26.433926107722|26.155475936817|24.876741982191|24.876741982191|24.876741982191|23.412663990358|22.434160716114|21.63856125626|21.57194543073|21.57194543073|21.57194543073|21.57194543073|21.57194543073|21.57194543073|21.438271789522|-28.167320414695|-28.167320414695|-28.167320414695|-28.167320414695|-28.167320414695|-28.167320414695|-28.65693364796|-29.19575962156|24.424673697427||24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427||24.424673697427|24.424673697427|24.424673697427|24.424673697427||24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685||23.223401776541|23.223401776541|23.223401776541|20.750446363278|19.956600325573|19.956600325573|19.433731542024|19.433731542024|19.433731542024|19.433731542024|19.433731542024|19.433731542024|19.373812024232|18.702902282208|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-21.932351809596|-23.403723431798|-25.223470795123|-25.316158141476|-25.316158141476|-25.316158141476|-25.316158141476|-25.316158141476|-25.316158141476|-25.316158141476|-25.466737596977|-25.466737596977|-25.466737596977|-25.466737596977|-26.24151751033|-26.24151751033|-26.24151751033|-26.24151751033|-26.24151751033|-26.24151751033|23.718660468925|23.718660468925|23.718660468925|23.718660468925|23.718660468925|23.718660468925|23.718660468925|23.718660468925|23.718660468925|23.16573335845|-26.092349304663|-26.092349304663|-26.092349304663|-26.092349304663||-26.258610836649|-26.258610836649|-26.511636587249|-26.511636587249|-26.511636587249|-26.511636587249|-26.511636587249|-26.947115997524|-26.947115997524|-26.947115997524|-26.947115997524|-26.947115997524|-27.492351960309|-28.455390770312|-28.67821209417|-29.235791338662|-29.775228883313|-29.775228883313|-29.775228883313|-30.305809340528|-31.236454894865|-31.642971386208|-32.262329911406|-33.713643550006|-33.832203781667|-33.832203781667
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||20.051509213103|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935||19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|18.978166071775|18.978166071775||18.978166071775|18.978166071775|18.978166071775|18.978166071775|18.978166071775|18.669413826888|18.669413826888|18.669413826888|18.669413826888|18.28434835322|17.867759449032|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596||17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.546803741003|16.902560424302|15.882289779952|15.66378333045|15.66378333045|15.423648484029|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-18.419176674852|-18.441206980352|-18.441206980352|-18.936617957888|-19.315688145754|-19.894652804398|-20.140170053932|-20.83741183225|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567||18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.635351876152|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|15.897798380311|15.897798380311|15.897798380311|15.897798380311|15.897798380311||15.897798380311|15.897798380311|15.897798380311|15.897798380311|15.897798380311|-18.188577075947|-18.188577075947|-18.188577075947|-18.188577075947|-18.188577075947|-18.362863271488|-18.63984899284|-18.864831391987|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.794179361033|-20.569366685735|-21.199296253905||-21.709067908316|-21.709067908316|-22.342297862403|-22.558779255179|-22.558779255179|-22.558779255179|19.464984155743|19.464984155743|19.464984155743||19.464984155743|19.464984155743|19.464984155743|19.464984155743||19.464984155743|19.464984155743|19.464984155743|19.464984155743|19.464984155743|19.464984155743|19.216649506985|17.116833234825|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131||-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-19.730776348131|-20.589196035616|-22.769761956789|18.363362063611|18.363362063611|18.363362063611|18.363362063611|-21.066183851301|-21.066183851301|-21.066183851301|-21.145224317983|-21.145224317983|-21.145224317983|-21.145224317983|-21.145224317983|-21.145224317983|-21.145224317983|-21.744138966087|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-22.607437795999|-23.286042525373|-23.805646607172|-23.970206469178|-24.475131457087|-24.475131457087|-24.699095524909|-24.699095524909|-24.699095524909|-24.699095524909|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194||-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-25.75581671194|-26.313494156185|-26.313494156185|-26.313494156185|-26.313494156185|-26.863327607383|-27.551474792946|-27.868610714675|-27.868610714675|-28.153457587296|-28.579674342533|-29.21523009806|-29.21523009806|-29.545178570772|-29.545178570772|-29.545178570772|-30.178532457379|-30.559504190686|-30.559504190686|-30.559504190686
01117|41304|/equities/fate-therap|R2000GROWTH||-3.7820580136476|-3.7820580136476|-3.7820580136476|-3.7820580136476|-3.8497012544191|-3.8497012544191||-3.954723645203|-3.954723645203|-4.059751424957|-4.059751424957|-4.105557147848|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308||-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.3398433919176|-4.4688807764447||-4.4688807764447|-4.5020897298826|-4.6834328737274|-4.8338144318279|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.3575301388895|-5.7889222281946|-6.1157470961161|-6.1288856687091|-6.3023730584804|-6.5795809238955|-6.8728679517689|-7.0042975853751|-7.1706084885939|-7.2862316942595|-7.681924247784|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506||6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.391721189322|5.391721189322|5.391721189322|5.391721189322|5.391721189322||5.391721189322|5.0226901243152|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7287419117282|4.4052188966881|4.1608209449065|3.7131341384531|3.6714776259446|3.6714776259446|3.6714776259446|3.6714776259446|3.548030771788|3.4202916064483|3.4202916064483|3.4202916064483|3.4202916064483||3.381990927085|3.3016566100217|3.2617016172516|3.0477240853958|2.9376193921347|2.9376193921347|2.9376193921347|2.9376193921347|2.9376193921347||2.9376193921347|2.9351327331618|2.854036255209|2.7372625619486||2.6580694549962|2.4589242361821|2.4589242361821|2.4589242361821|2.4589242361821|2.3849936219098|2.1869374747675|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.867504581414|1.867504581414|1.867504581414||1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.8075052064903|1.5451693068878|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1622167623518|-2.212233726107|-2.212233726107|-2.212233726107|-2.212233726107|-2.2235374692666|-2.2534471754219|-2.3108969467643|-2.3676632331215|-2.5490702243208|-2.6159424129826|-2.6159424129826|-2.6159424129826|-2.6349905836854|-2.6349905836854|-2.7349894166295|-2.7599882020227|-2.8175762584331|-2.8175762584331|-2.8175762584331|-2.8175762584331|-2.909317989098|-3.0002722622601|-3.0002722622601|-3.0002722622601|-3.0002722622601|-3.0853025385239|-3.1027292221538|-3.1027292221538||-3.1027292221538|-3.1027292221538|-3.1307430438113|-3.1307430438113|-3.1307430438113|-3.1307430438113|-3.2052700841771|-3.2446853526269|-3.2446853526269|-3.2896503483626|-3.3854608682169|-3.3854608682169|-3.5024565356057|-3.6146740932245|-3.6724155632411|-3.8782395088843|-4.0213773343488|-4.1221632763099|-4.1221632763099|-4.296293970482|-4.296293970482|-4.296293970482|-4.4644155066725|-4.6416283096998|-4.8095871040257|-4.829273953486
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||11.580902501623|-13.951272584473|-13.951272584473|-13.951272584473|-13.951272584473|-13.951272584473||-13.951272584473|-13.951272584473|-14.644747205879|-15.253819355595|-15.475843996061|-15.627048909944|-15.752832028912|-15.828702500183|-16.320224764963|13.391148780101||13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101||13.281775159591|13.281775159591|13.281775159591|11.298083432244|10.400415084678|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.011220278773|9.5246887896159|9.5138210426546|9.1981341718277|-11.094019532879|-11.094019532879|-11.094019532879|-11.165423647966|-11.165423647966|-11.165423647966|-11.351582068433|-11.590091089661|-11.679267835015|-11.864464282321|-12.403293555894|10.344814386056|10.344814386056|10.344814386056|10.344814386056|10.240627109168|10.240627109168|10.240627109168|9.7437988288585|9.7437988288585|9.6311651343972||9.3837945852976|9.0922714774588|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-11.027891255471|-11.304067665838|-11.492852853959|-12.135392267644||-12.259879888362|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.388370379525|-13.664856284545|-14.37234040729||-15.108155902136|-15.168456271741|13.215260886714|13.215260886714|13.215260886714|13.215260886714|13.215260886714|13.215260886714|13.215260886714||13.215260886714|13.215260886714|13.048345088479|-15.245303510082||-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|13.296511169107|13.296511169107|13.296511169107|13.296511169107|13.296511169107|13.296511169107|12.481701422435|12.378001478758|12.181945778095|11.21141504501|11.21141504501|11.207127615861||10.804030256196|10.48176627091|10.48176627091|10.425221382064|10.425221382064|10.425221382064|9.4969131002633|-11.984885026912|-11.984885026912|-11.984885026912|-11.984885026912|-12.022372459813|-12.08439291897|-12.08439291897|-12.08439291897|-12.08439291897|-12.08439291897|-12.08439291897|-12.47765884336|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.738008164724|-12.825842114908|-12.922880566366|-13.273756517577|-13.683618136697|-14.506242774651|-14.972212466102|-14.972212466102|-15.155236094639|-15.241373425773|-15.56416492851|-15.56416492851|-15.780183213634|-16.300781854488|-16.300781854488|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517||-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.4522455517|-16.465272936947|-16.601691866061|-16.752157529351|-17.062297697593|-17.266588148988|-17.266588148988|-17.266588148988|-17.780903111472|-17.881423692367|15.71244532216|15.71244532216|15.71244532216|15.71244532216|15.71244532216|15.71244532216|15.71244532216|15.71244532216
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||132.61505749353|131.29117343302|-141.53014765409|-141.53014765409|-142.16349295143|-142.44438975126||-142.52039003466|-142.52039003466|-142.52039003466|-142.52039003466|-142.52039003466|-142.52039003466|-143.8121004115|-146.4614251703|-146.4614251703|-148.56157785985||-150.20258868108|-151.25898915275|-153.3705412651|-153.74026599878|-153.74026599878|-153.74026599878|-154.271734831|-154.9463460945|-158.15427292971|-158.3683203374|-158.3683203374|-163.7931074285|-163.7931074285|-164.33682483502|-164.33682483502|-168.89988307977||-168.89988307977|-169.06876606438|-169.55177788883|-169.55177788883|-169.55177788883|-169.55177788883|-173.0153463698|-174.99146592359|-175.78273960992|-176.84860777242|-178.4157744665|-178.4157744665|-178.4157744665|-179.69864562033|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-188.15294399815|-188.66333660079|-188.66333660079|-188.66333660079|-188.66333660079|-190.00593443925|-190.2974246455|-194.4164574036|178.48399895462|178.48399895462|178.48399895462|178.48399895462|178.48399895462|178.48399895462||174.08754824304|172.44881124197|172.44881124197|172.44881124197|172.44881124197|172.44881124197|166.68169392148|163.47354198605|162.74615728756|159.97184353294|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|156.7183190981|152.4892384917|148.44692711372|147.86936976665|140.98263070047|-155.17169550897|-155.17169550897|-155.17169550897|-155.17169550897||-156.2863388114|-156.2863388114|-156.2863388114|-156.2863388114|-157.69749805864|-157.69749805864|-157.69749805864|-157.69749805864|-157.69749805864|-159.74411459236|-159.74411459236|-159.74411459236|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-161.13476082275||-164.72377259582|-164.72377259582|152.36306259933|152.36306259933|152.36306259933|152.36306259933|152.36306259933|152.36306259933|152.36306259933||152.36306259933|152.36306259933|152.36306259933|152.07342055443||148.43047145343|147.75580211105|147.75580211105|147.75580211105|144.71879827117|142.91200364006|138.44056227883|128.19366861141|126.57825582068|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421||126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.24714260421|126.07933277909|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-135.9237745785|-136.3832115508|-136.3832115508|-138.83245768556|-140.7849527466|-141.94661226402|-145.84373951102|-149.11756240157|-152.24927124304|-152.24927124304|-152.880860904|-155.83955496955|-155.83955496955|-155.83955496955|-155.83955496955|-155.83955496955|-155.83955496955|-156.83692909631|-156.83692909631|-156.83692909631|-156.83692909631|-156.83692909631|-156.83692909631|-156.83692909631|-156.83692909631|-156.83692909631|-158.24545771715|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014|144.60642413014||144.60642413014|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-154.72065710474|-157.92628451904|-162.14143032086|-162.14143032086|-162.14143032086|-162.14143032086|-162.14143032086|147.76418506412|147.76418506412|147.76418506412|147.76418506412|147.76418506412|147.76418506412|147.37548798222|147.14582177438|147.14582177438
01120|101888|/equities/q2-holdings|R2000GROWTH||60.707380674145|59.206935880207|57.767953173482|57.767953173482|57.767953173482|57.124393322031||56.559879781979|-61.033698262494|-61.033698262494|-61.033698262494|-61.033698262494|-61.033698262494|-61.033698262494|-61.033698262494|-61.033698262494|-61.797996509651||-62.004810013128|-62.004810013128|-62.298929706494|-63.723142110949|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187||58.858187979187|58.858187979187|58.858187979187|58.858187979187|58.858187979187|57.74703849342|57.74703849342|57.74703849342|57.74703849342|57.74703849342|57.74703849342|57.435874128634|56.61652898821|56.501698494319|55.364664502015|54.271850209623|50.844278129372|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776|48.940892302776||48.940892302776|47.841547952521|47.627737836691|47.627737836691|47.627737836691|47.627737836691|46.159710385901|46.017781205071|46.017781205071|46.017781205071|46.017781205071|46.017781205071|45.188389825702|44.827934106059|44.081594502338|43.005937827305|42.699918853924|42.699918853924|42.699918853924|42.699918853924|42.699918853924|42.699918853924|42.699918853924|42.576299574293|42.550333555448|40.73081478356|-45.08501183339|-45.08501183339||-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|40.876847640978|-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812||-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812|-44.400173554652|-44.849081235719|40.760372562402||40.760372562402|40.760372562402|40.378750928236|39.980378610108||39.62273680086|39.62273680086|39.62273680086|39.62273680086|38.52581624317|37.295652216451|37.295652216451|35.587946169659|34.588047193463|34.588047193463|34.588047193463|34.211663156594|34.211663156594|34.074521107249|34.074521107249|33.821394113918|33.821394113918|33.821394113918|33.075266943621|33.075266943621|33.075266943621||33.075266943621|33.075266943621|33.075266943621|32.90315712911|32.90315712911|32.90315712911|31.897396606671|31.24763481856|31.24763481856|31.24763481856|31.24763481856|30.669592886508|30.367336968507|30.367336968507|28.556299688996|-32.686265224634|-32.686265224634|-32.686265224634|-33.312517636814|-33.376131050894|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.711963777208|-33.765262134198|-33.765262134198|-33.765262134198|-33.765262134198|-33.765262134198|-33.979735276571|-33.993500247256|-33.993500247256|-34.825000239321|-34.825000239321|-35.046667152984|-35.134629415519|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834||-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.696427597834|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||39.690309116435|38.567811388774|-41.59858771368|-41.59858771368|-41.714770294071|-41.714770294071||-42.031083797344|-42.031083797344|-42.031083797344|-42.031083797344|-42.031083797344|-42.578978987676|-42.995099025802|-42.995099025802|-42.995099025802|-43.00852661068||-43.00852661068|-43.00852661068|-43.00852661068|-43.00852661068|-43.00852661068|-43.00852661068|-43.371822544757|-43.371822544757|-43.852581232592|-44.228865751273|-44.228865751273|-44.327719635662|-44.327719635662|-44.327719635662|-44.327719635662|-44.566323815669||-44.566323815669|-44.669801459141|-45.493113342731|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-46.097450123586|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.78005844049|-46.78005844049|-46.803398513047|-47.762560266586|-47.762560266586|-48.184210311154|-48.184210311154|-48.869915067713|-48.869915067713|-48.869915067713|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068||-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.923956568656|-50.009597001714|-50.009597001714|44.889694039962|44.771327991112|43.685362942598|42.990402998286|42.056281210932|40.820868520773|40.618739477834||40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|39.742579405911|39.355192611991|39.355192611991|39.086323471399|38.711360301541|38.711360301541|38.711360301541|38.711360301541||38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541||38.483949035027|38.483949035027|38.483949035027|38.483949035027||38.483949035027|38.483949035027|38.483949035027|38.483949035027|38.483949035027|38.483949035027|38.457999911152|36.68154341149|36.68154341149|36.68154341149|35.693380211986|34.363201193452|33.867325081093|33.867325081093|33.867325081093|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687||-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-36.936724014687|-37.126916801055|-37.864350331183|-38.166361482491|-38.166361482491|-38.247509933943|-38.247509933943|-38.247509933943|-38.308901655933|-38.862629236045|-38.862629236045|-38.862629236045|-38.982368377914|-39.06096257553|-39.713596524838|-39.713596524838|-40.198442236189|-40.502120340074|-40.502120340074|-40.502120340074|-40.502120340074|-40.502120340074|-40.502120340074|-40.502120340074|-40.502120340074|-40.502120340074|-41.165006147717|-41.501962329386|-41.919534442921|-41.919534442921|-41.919534442921|-41.919534442921|-41.919534442921|-41.919534442921|-42.288649609906|-42.534055342522|-43.022231647534|-43.411946161106|-44.401051476614|-44.442002776614|-44.637250533234|-44.637250533234|-44.637250533234|-44.637250533234|-44.828054867995|-45.313118045873|-45.416521356444|-45.471691235283|-45.908105924442|-45.908105924442||-45.908105924442|-45.908105924442|-45.908105924442|-45.908105924442|-45.908105924442|-45.908105924442|-46.125117066518|-46.284576154435|-46.357910713315|-46.547089923017|-46.547089923017|-47.037876301996|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|-47.114231628523|44.715981215866|44.715981215866|44.715981215866|44.715981215866
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-94.229678842937|-94.229678842937|-94.764363312627|-95.674955326718|-95.674955326718|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.093191663149|-96.093191663149|-96.093191663149|-98.391324087119|-100.46480332054|94.36030820333|94.36030820333|94.36030820333|94.36030820333|93.993237108247|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|92.365891454022|91.943765213535|90.669095301389|90.669095301389|90.166773981253|89.406758619434|89.406758619434||88.16639722838|86.722107505953|86.136511696881|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|85.550681607006|84.897702446776|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||-16.468436851972|-16.468436851972|-16.468436851972|-16.468436851972|-16.803986965375|-16.803986965375||-16.803986965375|-16.888597049931|-17.045662657662|15.101796828466|15.101796828466|15.101796828466|15.101796828466|15.101796828466|15.101796828466|15.101796828466||15.101796828466|15.101796828466|15.101796828466|15.101796828466|14.921441301988|14.159204657794|14.159204657794|14.159204657794|14.159204657794|14.159204657794|12.814116619165|12.269573686448|12.15279955478|12.15279955478|12.15279955478|12.15279955478||12.15279955478|12.15279955478|12.15279955478|12.15279955478|12.149221521963|12.071912401638|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.651346462836|-13.825662526676|-13.883657425506|-13.883657425506|-14.131563842145|-14.502820801626|-14.502820801626|-14.502820801626|-15.042022784429|-15.795985090239|-15.795985090239|-15.910538845044|-15.996987215657|-16.247486608977|-16.585640875084||-16.585640875084|-16.585640875084|-16.585640875084|-16.662646411203|-16.662646411203|-16.662646411203|-16.662646411203|-16.662646411203|-16.769051735426|-16.921723675755|-17.181637737517|-17.665430145533|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.609930264514|15.609930264514|15.49936690547|15.307629004871|15.291705530972|15.291705530972|15.291705530972|15.291705530972|15.291705530972||15.291705530972|15.000228901804|14.617601195073|14.617601195073|14.617601195073|-17.165915942886|-17.165915942886|-17.165915942886|-17.165915942886|-17.231902394151|-17.231902394151|-17.253224144882|-17.709138299035|-17.872375860266|-18.116250981282|-18.458889101822|-18.605566129506|-18.844328254926|-19.077960624272|-19.077960624272|-19.077960624272|-19.192734018492|-19.673593167384|-19.987119201443||-19.987119201443|-19.987119201443|-19.987119201443|-19.987119201443|18.83254416906|18.83254416906|18.83254416906|18.83254416906|18.83254416906||18.83254416906|18.83254416906|18.809005165826|18.809005165826||18.738616944166|18.434851435392|18.241223630606|17.699567264611|17.699567264611|17.540630281297|17.464033060965|16.725042954843|16.725042954843|16.725042954843|16.725042954843|16.67060284235|16.474002992863|16.114447765609|15.873276159786|15.727528595949|15.563522709771|15.563522709771|15.324606570911|15.324606570911|15.324606570911||15.229562716696|14.903681071835|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.441187017644|-16.771874447095|-16.846959635516|-16.846959635516|-16.846959635516|-16.846959635516|-16.970455590112|-17.033839322044|-17.150377168605|-17.192640611804|-17.286099801432|-17.286099801432|-17.521350776723|-17.521350776723|-17.521350776723|-17.69094516124|-18.63493931388|-18.744655530708|-18.932117480986|-19.231797769061|-19.383108856934|-19.829563938531|-20.213961110019|-20.741494961608|-20.741494961608|-20.779438570725|-21.312207974018|-21.312207974018|-21.389675975973|-21.799434742591|-22.180429744048|-22.180429744048|-22.180429744048|-22.180429744048|-22.180429744048|-22.180429744048|-22.180429744048|-22.180429744048|-22.180429744048|-23.152699151882|21.76242224265|21.76242224265||21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.76242224265|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491|21.359978791491
01124|40089|/equities/qualys-inc|R2000GROWTH||135.45664422124|135.45664422124|135.45664422124|135.45664422124|135.45664422124|135.45664422124||-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852||-144.07599823852|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.79873536593|-145.79873536593|-145.79873536593|-149.61739723954|-149.98876691167|-150.63252560633|-152.80890991443|-155.5182354423||-156.96498324833|-157.61641160759|-157.61641160759|-157.61641160759|-158.64935050312|-161.65206035313|-162.89978751801|-164.24587291769|-164.98874202362|-165.52749629143|-167.39371918017|-167.39371918017|-171.04067450955|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.95983898262|-175.30210618102|-175.30210618102|-175.30210618102|-176.08940393852|-176.08940393852|-176.08940393852|-176.57340669201|-176.57340669201|-176.57340669201|-176.57340669201||-176.57340669201|-176.57340669201|-176.57340669201|-177.07711251097|-177.74017901611|-177.74017901611|-177.74017901611|-177.74017901611|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-182.44048079057||-186.39193045877|-190.37631063751|-190.9853811182|-190.9853811182|-191.5707635126|-191.5707635126|-191.5707635126|-193.65090662035|-193.65090662035|-193.65090662035|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|183.64653146355|183.64653146355|182.50211402036|182.50211402036|-195.73872289644|-195.73872289644||-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-199.13694413488|-200.85327268513|-203.70251767803||192.93161536133|192.93161536133|192.93161536133|192.93161536133||192.93161536133|191.48175245347|191.48175245347|191.44638958046|188.66542795046|187.99214403214|183.85127175717|181.46780388519|179.53400752462|177.9237249948|176.32404651658|175.37227748372|175.37227748372|174.92909235397|174.92909235397|173.40344910533|171.39994033079|171.29493865151|169.54965209054|168.85753974665|168.85753974665||168.85753974665|167.41504372213|166.27505163191|163.56339066821|161.45632992651|161.45632992651|159.46648217204|155.21007350642|155.21007350642|154.93797005687|154.93797005687|154.93797005687|152.08996591605|146.92718686039|-163.16079137627|-163.16079137627|-163.16079137627|-163.16079137627|-163.17837140631|-164.55485447326|-166.03095063544|152.90496765112|152.90496765112|152.90496765112|152.90496765112|152.90496765112|152.72977098571|152.72977098571|152.72977098571|152.72977098571|152.72977098571|152.72977098571|149.34308236558|146.98369337142|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.63587494133|146.63587494133|146.63587494133|146.63587494133|146.63587494133||146.63587494133|145.12097422545|142.83663884207|140.40848817875|138.99165058191|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|133.93132544598|133.06476244486|130.32347226908|130.32347226908|130.32347226908|130.32347226908|128.79082405553|128.79082405553|128.79082405553|128.27948669524|128.27948669524
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284||-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284|-65.607337799284||-65.607337799284|-65.607337799284|-65.607337799284|-66.981765365836|-67.401140425231|-67.401140425231|61.963571461086|61.963571461086|61.963571461086|61.963571461086|61.963571461086|61.963571461086|61.963571461086|61.963571461086|61.963571461086|61.963571461086||61.963571461086|61.963571461086|61.567608754009|61.567608754009|61.567608754009|61.070678410895|60.731579728047|60.731579728047|60.275654245207|60.275654245207|59.656287326625|58.385869704144|57.956246072395|57.956246072395|57.956246072395|57.401383168547|56.501534522737|56.414483455778|55.731153116257|55.731153116257|55.391280078922|54.759757253897|54.728061699615|54.462135402933|54.462135402933|54.462135402933|54.462135402933|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.017652697542|53.216972443986|53.216972443986|53.216972443986|53.216972443986|53.216972443986||53.216972443986|52.33729327345|52.33729327345|52.33729327345|52.33729327345|52.33729327345|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.495715989942|49.254683907688|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508||48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|47.646878007436|46.69623986412|46.69623986412|46.430267346446|46.396053726751|46.396053726751|46.396053726751|46.396053726751|46.396053726751||46.396053726751|46.396053726751|46.396053726751|46.06172480327|45.474080167699|45.474080167699|45.474080167699|45.474080167699|45.474080167699||45.474080167699|45.420098441237|45.420098441237|45.258442500557||45.047575636402|44.138418484281|44.084908909876|43.873786338257|42.675737102891|42.675737102891|42.675737102891|39.28664939499|37.716046929066|37.716046929066|36.757317887086|35.661398104317|35.57099700359|35.449132582624|35.449132582624|33.977662200643|33.977662200643|33.879624599564|33.439685100613|33.439685100613|33.439685100613||33.439685100613|33.439685100613|33.439685100613|-38.672415224869|-38.672415224869|-38.672415224869|-38.672415224869|-38.672415224869|-39.947682133603|-41.330201828135|35.641319881122|35.641319881122|35.641319881122|35.641319881122|-40.506824960891|-40.506824960891|-40.506824960891|-40.506824960891|-40.506824960891|-41.062582111561|-42.176758130617|-43.069771590307|-43.317011531276|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|37.583744143287|-43.297260026824|-43.297260026824|-44.034455119119|-45.015504424822|-45.995559658222|-47.367844013829|-48.067924952382|-48.067924952382|-49.489918258317|-50.071575723895|-50.965360203063|-51.596512413329|-52.297930611843|-53.24158911095|-53.443987256796|-53.799833964751|-53.799833964751|-53.799833964751|-53.799833964751|-53.799833964751|-54.53092712765|-55.237418115195|-55.751577946937|-56.58849056581|-56.58849056581||-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-57.042580314372|-57.042580314372|-57.177865447704|-57.513741217392|-59.107767222477|-59.481708611028|-59.481708611028|-59.481708611028|-59.481708611028|-59.776313885956|-59.776313885956|-61.421738846334|-61.782209854691|58.25480819997|58.25480819997|58.25480819997|58.25480819997|58.25480819997
01126|15761|/equities/conmed-corp|R2000GROWTH||-71.168194671599|-71.168194671599|-71.168194671599|-71.813671849533|-72.899704324414|-72.899704324414||-72.899704324414|-72.899704324414|-73.045789706239|-73.045789706239|-73.045789706239|-73.045789706239|-73.432041648332|-73.432041648332|-73.432041648332|-73.942268905048||-75.037797037103|-76.624976545945|-77.922396560925|71.907781619224|71.907781619224|71.907781619224|71.907781619224|71.907781619224|71.907781619224|71.907781619224|71.505786492198|70.892513059502|70.892513059502|69.679461345546|68.946781842952|68.946781842952||68.946781842952|68.946781842952|68.946781842952|68.392189117133|68.392189117133|68.392189117133|68.148546108338|66.2633864976|65.710425016728|65.444643468159|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-77.588045222135|-79.09504205681|-79.09504205681|-79.09504205681|-79.09504205681|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639||-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-82.279912525751|-82.598507729215|-83.428343921947|-84.159825596596|-85.421472427344|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.725608822814|-87.219844814927|-87.241219411062|-87.692466402238|-88.552737395173|-89.310539210511|-89.988936491226|-90.33103886734||-92.070874756029|-94.038753899656|-94.496069915662|-94.496069915662|-94.496069915662|-94.496069915662|-94.496069915662|-94.972856953817|-95.682619363155|-95.76847360541|-95.899350674169|-98.354228478027|-104.38366776175|-104.38366776175|-104.38366776175|-104.38366776175|-104.38366776175|-105.8008973937|-110.93488500966|-112.79681818632|-113.2236870941|-115.12631916298|-116.2391577964|-116.2391577964||-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|106.93698421256|106.93698421256|106.93698421256||106.93698421256|106.93698421256|106.93698421256|106.93698421256||106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|101.03252997146|101.03252997146|101.03252997146|101.03252997146|101.03252997146|101.03252997146||100.80836120961|99.985127940422|99.297639121221|98.904047265766|97.921520781515|97.921520781515|95.396689706376|93.031357107755|93.031357107755|93.031357107755|93.031357107755|93.031357107755|93.031357107755|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.79277695213|-102.79277695213|-102.79277695213|-102.94984792522|-102.94984792522|-102.94984792522|-102.94984792522|-102.94984792522|-104.90482938346|-105.1359570728|-105.1359570728|-105.1359570728|-105.1359570728|-105.29381659144|-106.67662486637|-106.67662486637|-106.67662486637|-106.67662486637|-106.67662486637|-106.67662486637|-108.47819539799|-108.95285945191|-108.95285945191|-111.65207243246|-114.54618740393|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195||-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-115.20710774665|-117.10286480856|-119.266514216|-120.64980402052|-122.70207097861|-123.06397692182|-123.06397692182|-124.2273621432|-124.2273621432|-124.2273621432|-126.31242004049|-126.31242004049|-127.21768798444|-128.77854071296|-131.74453488008|-131.74453488008|-131.74453488008
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544||-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-103.39152984216|-104.19460149037|-104.19460149037|-104.19460149037||-104.58555401613|-104.58555401613|-104.58555401613|-104.94729883748|-104.94729883748|-104.94729883748|-105.94588812278|-107.41577485851|-109.19958616684|-109.38764679149|-109.38764679149|-109.38764679149|-109.38764679149|-109.38764679149|-109.38764679149|-109.97287587247||-109.97287587247|-109.97287587247|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-113.14049013168|-115.37416138152|-115.57392570156|-118.36602774348|-118.58475060691|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924||112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|111.69943400313|111.0821496214|109.21560272485||109.21560272485|109.21560272485|107.93713391833|107.93713391833|107.93713391833|107.57109660343|107.57109660343|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876||107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|105.71853430477|105.71853430477|105.71853430477|105.71853430477||105.71853430477|105.71853430477|105.71853430477|105.0544813232||103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|100.88978685229|100.22450546522|98.931549329439|97.135056251596|96.224788598434|96.224788598434|96.224788598434|96.224788598434|94.466430589243|93.826270446713|93.826270446713|92.995023261105|92.185029253469|91.93780902702||91.546730929816|90.349970631307|90.349970631307|90.349970631307|90.349970631307|90.349970631307|89.295018095115|85.955488940455|85.58830224493|85.58830224493|85.58830224493|85.58830224493|85.58830224493|85.58830224493|82.256450244882|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|80.140757214416|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.994763460532|-88.2997397215|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862||-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-89.147350667533|-89.147350667533|-89.147350667533|-89.613725846141|-89.934137336777|-90.810707931569|-92.126062689943|-92.717850908883|-93.543723249047|-94.363577471407|-95.501450843507|-95.501450843507|-95.501450843507|-95.501450843507|-95.501450843507|-97.27714381714|90.38673178579|90.38673178579|90.38673178579|90.38673178579
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH||-46.065643171079|-46.065643171079|-46.065643171079|-47.228492581852|-48.088443093839|-48.088443093839||-48.722158967723|-49.594067003186|-50.25007205744|-50.610081309957|-50.888425847869|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958||-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-51.235405625379|-51.235405625379|-51.235405625379|-51.235405625379|-51.235405625379|-51.235405625379|-52.12544980477|-52.307444736148|-52.430730856968||-52.430730856968|-53.121924971555|-53.960975222029|-54.774506838496|-55.555564120274|-56.660069150904|-58.115909226713|-58.514271951969|-58.514271951969|-58.736969233945|-59.506078562687|-59.711753034537|-62.441202534509|-63.208645067029|-64.178497748699|-65.133329873974|-65.328700495755|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-66.695526550829|-66.695526550829|-67.091975793374|-67.665527565758|-68.567254631034|-68.716948182839|-69.57900885331|-69.57900885331|-69.992231779489|-71.787482399844|-72.340031051414|-72.340031051414|-72.340031051414||-72.340031051414|-72.340031051414|-73.001702202445|-73.654665299131|-73.912408956635|-75.390986748526|-75.390986748526|-75.390986748526|-75.390986748526|-75.390986748526|-76.564982224382|-76.88905415177|-76.88905415177|-76.88905415177|-77.136149985257|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395||70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.289969401938|70.289969401938|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443||-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|71.158307399536|71.158307399536|71.158307399536||71.158307399536|71.158307399536|70.93507230523|69.845021965799||68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|66.111715062688|65.359963876483|65.138845530348|64.745107535077|64.366786828254|63.241981363533|62.961829774465|62.961829774465|61.537074943091|61.537074943091|61.537074943091|61.537074943091|61.537074943091|61.259849830432||61.259849830432|61.259849830432|61.259849830432|61.259849830432|61.259849830432|61.259849830432|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-69.077238199929|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-70.458634285814|-71.022089327581|-72.537320390021|-73.745164210952|-73.745164210952|-73.745164210952|-73.8662970942|-74.391386606267|-76.124653076652|-78.178970574807|-79.368766201283|-80.888073167034|-81.332306129875|-81.640335753165|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903||-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-82.770017527215|-83.697242205532|-85.698044080637|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944
01130|16008|/equities/the-ensign-group|R2000GROWTH||127.45268037037|125.38246851183|120.92223792846|119.94405047836|119.94405047836|119.94405047836||119.94405047836|118.21811026933|117.67511960536|115.80957435534|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155||-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-124.07345901576||-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.73328046553|-124.73328046553|-124.98568681198|-124.98568681198|-124.98568681198|-124.98568681198|-125.57020349986|-126.2496745905|-126.43119756035|-126.43119756035|119.32429918135|119.32429918135|119.32429918135||119.32429918135|119.32429918135|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|117.876509527|117.876509527|117.876509527|116.77553258564|116.77553258564|116.16809511876|115.54722394651|113.6658383443|112.85315461446|111.81070015485||111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.419545186|110.40450896451|110.40450896451|110.40450896451|110.40450896451||110.40450896451|108.75362437774|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465||108.19134135465|108.19134135465|108.00260072528|107.17615575048||107.17615575048|107.17615575048|107.17615575048|107.17615575048|105.52662520114|105.08168527451|105.08168527451|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.03067492304|103.62554496987|103.62554496987|103.62554496987|103.62554496987|103.62554496987|103.60227356204||103.08691872765|101.92909928615|101.45594449899|101.28771470279|99.563502950069|99.563502950069|99.288332694765|97.110373543364|96.662915532784|96.662915532784|96.662915532784|95.548234428517|94.91142216165|93.660105180289|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|90.938908490029|90.295740862246|90.295740862246|90.295740862246|90.295740862246|89.168603229916|-96.189277991365|-96.189277991365|-96.189277991365|-96.189277991365|-96.734049859654|-97.194080634262|-97.827365261899|-97.827365261899|-97.827365261899|-98.808740570133|-98.867484571741|-98.890539701566|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-100.62514258277|-101.85344707406|-101.85344707406|-101.85344707406|-101.85344707406|-101.85344707406||95.768427671331|95.768427671331|94.43992107592|93.81095434366|93.81095434366|92.908492596776|92.908492596776|92.744459684492|92.744459684492|92.744459684492|92.744459684492|92.744459684492|92.744459684492|92.465715005811|92.465715005811|91.872926900581|91.517141763585|90.05173603091|90.05173603091|90.05173603091|90.022414219641|90.022414219641|88.485433671262|88.485433671262|88.485433671262|-94.866174486861
01131|101895|/equities/trinet-grou|R2000GROWTH||-102.30929051562|-102.30929051562|-102.30929051562|-102.78615507731|-104.06600628571|-104.14167722813||-104.4393538265|-104.4393538265|-105.15261022565|-105.95012433791|-106.16347416533|-106.69997054883|-108.55448700934|-108.55448700934|-108.55448700934|-108.55448700934||-108.55448700934|-108.55448700934|-109.11165764099|-109.69211951633|-110.60694461803|-110.60694461803|-110.60694461803|-110.60694461803|-110.60694461803|-110.60694461803|-110.60694461803|-110.60694461803|-110.60694461803|-111.46997537688|-111.46997537688|-111.46997537688||-111.46997537688|-111.46997537688|-111.46997537688|-111.46997537688|-111.46997537688|-111.46997537688|-111.46997537688|-111.46997537688|-111.47163656107|-113.07171614218|-113.07171614218|-113.93523642805|-114.61015043214|-114.61015043214|-114.61015043214|-114.61015043214|-114.61015043214|-115.89203505996|-116.91492860056|-117.99949960948|-123.21194214557|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475||126.43750129475|125.50583114375|124.29593064773|124.10621042001|124.10621042001|123.38203864349|121.25393311462|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|118.03062437211|115.12680136534|112.85200126273|111.44765782776|111.44765782776||111.08795044624|-118.98452045677|-118.98452045677|-118.98452045677|-119.40711906873|-119.40711906873|-119.40711906873|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|111.90924651387|110.43323455308|110.43323455308|110.43323455308|110.43323455308|110.43323455308|110.43323455308|109.37192551796|107.51099853086|107.51099853086|107.51099853086|105.91778097735|105.45875594547||105.45875594547|105.45875594547|105.45875594547|105.45875594547|105.45875594547|105.45875594547|104.69750306265|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-113.02817129935|-114.02989805898|-115.85778891997|-117.31450713658|-117.31450713658|-120.29690782948|-120.29690782948|-120.29690782948|114.63152141048|114.63152141048|114.63152141048|114.52671410721|113.66722544696|113.66722544696|113.66722544696|113.66722544696|112.54491783807|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.530408875|111.530408875|111.530408875|110.05545384779|107.94886335248|107.94886335248|107.94886335248|107.07664801141|106.23423463473|106.23423463473|106.23423463473||106.23423463473|104.50192389631|102.8599134567|101.91440258824|101.91440258824|101.6635192687|101.6635192687|101.49001776452|101.05895142805|101.05895142805|101.05895142805|101.05895142805|101.05895142805|101.05895142805|100.53827778775|100.29864244416|99.508225904767|99.508225904767|99.508225904767|98.983025324416|97.869198653512|97.575221641652|97.151200214847|97.151200214847|97.151200214847|95.961543655965
01132|16842|/equities/overstock.com|R2000GROWTH||-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734||-14.844060368042|-14.844060368042|-14.844060368042|-14.844060368042|-14.844060368042|-15.354399675243|-15.455611222444|-16.216234464842|-16.403667421907|-16.403667421907||-16.403667421907|-16.403667421907|-16.546296777295|-17.198557788141|-17.198557788141|-17.198557788141|-17.198557788141|-17.771808180553|-17.968476067364|-18.133862188988|-18.4600751439|-18.604975463831|-18.604975463831|-19.021083833867|-19.022871284676|-19.914856677798||-20.134197029303|-20.487441576002|-21.370584846071|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-22.704959580201|-24.466653364486|-24.466653364486|-24.466653364486|-24.466653364486|-25.166281613582|-25.479201962411|-25.933028064465|-25.933028064465|-27.460858801232|-27.460858801232|-27.460858801232|-27.757893221495|-28.524604842528|-29.185066808722|-29.185066808722|-31.109857468099|-31.757530323102|-33.031145854608|-33.277383587775|-34.649870843819|-35.364466847237|-35.449853355417|-37.274282065508|31.602718492635|31.602718492635|31.602718492635||31.602718492635|31.393020572803|31.272799534425|30.626305733372|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.282696939426|29.501981126951|28.880953473425|28.880953473425|28.415327357557|27.945869550999|27.020710744125|26.795790131073|24.93476637997|22.999090277961|22.999090277961|22.999090277961|22.695378713929||22.191947996277|22.191947996277|21.425497968614|21.339535334008|21.339535334008|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.824797952136|-26.550885664049|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-27.150582191146||-28.432868927493|-28.831521530696|24.588908737787|24.588908737787|24.588908737787|24.588908737787|24.588908737787|24.588908737787|24.588908737787||24.588908737787|24.588908737787|24.424954593058|24.030282748933||23.563646701967|22.185719282533|21.428576450773|21.293417697955|21.023460360778|21.023460360778|21.023460360778|19.298128278005|19.298128278005|19.298128278005|19.298128278005|19.27413706984|19.27413706984|18.331818635882|18.110355332628|16.420949886391|15.866609836232|15.43776223462|14.046756722948|-17.945420637922|-17.945420637922||-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-17.945420637922|-18.447689470535|-18.53187760698|-19.219789785947|-19.219789785947|-19.702622460883|-20.343469566285|-21.037743509014|-21.628882448098|-21.90225859949|-22.765244205168|-22.765244205168|-23.891842850238|-25.132770017551|-25.678207198515|-25.678207198515|-25.678207198515|-26.016701278883|-26.016701278883|-26.016701278883|-28.595295969863|-29.283984964117||-29.283984964117|-29.283984964117|-29.283984964117|-29.283984964117|-29.283984964117|-29.283984964117|-29.283984964117|-29.287761177205|-29.81279062075|-31.19529484425|-31.875772038146|-32.704746819253|-34.032079803409|-36.121199938392|-36.687722573386|-36.74858091684|-37.307089364217|-37.854320671477|31.124354489585|31.124354489585|31.124354489585|31.124354489585|31.124354489585|30.496031862294|30.496031862294|30.496031862294
01133|16954|/equities/perficient|R2000GROWTH||74.448264026946|74.375847816805|74.276496251799|74.255486086369|74.255486086369|74.255486086369||74.172205372387|74.12189994447|74.112127652784|74.112127652784|73.900209602404|73.783566987833|73.752849936839|73.737585486155|73.737585486155|73.642290792179||73.611435264694|73.555485560217|73.531653962443|73.476283163836|73.361979479051|73.211643000948|73.201825217524|73.140362505691|73.062066772002|73.011190337625|72.886875067251|72.780698893354|72.68577376768|72.409196126958|72.303825842562|72.153695516258||72.022997357746|71.803330397495|71.608701679319|71.531334741479|71.286484249837|71.05886640417|70.880962688255|70.547736201603|70.161374235505|69.937081178421|69.582313149499|69.198129010782|68.807362159739|68.215404281627|67.953782145195|43.0130923236|42.072327397994|-48.767720038438|-48.767720038438|-48.767720038438|-48.824135257959|-49.169037556383|-49.888431540613|-49.888431540613|-49.888431540613|-49.888431540613|-49.888431540613|-51.767701669407|-52.744112804943|-54.670681030014|-56.096033553789|-57.607814237487|-57.935350653211|-58.192346698315|-58.192346698315|-58.251447181206|-60.334474223964|-60.617256234114|-60.617256234114|-60.617256234114||-60.617256234114|-60.617256234114|-60.617256234114|-61.918618809321|-63.452910144173|-64.9624781057|-64.9624781057|-64.9624781057|-65.519419331213|-65.519419331213|-66.960465372558|-68.384406342501|-68.519339524369|-69.07950254571|-69.07950254571|-69.07950254571|-69.07950254571|-69.39611399054|-70.980459270737|-70.980459270737|-70.980459270737|-70.980459270737|-72.95440129203|67.139401787414|67.139401787414|67.139401787414|67.139401787414|67.139401787414||67.139401787414|67.139401787414|67.139401787414|67.139401787414|67.139401787414|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.04523741625|66.04523741625|63.445728375098|61.757788845324|61.395044157563|61.395044157563||60.540330063037|-66.274101378229|-66.274101378229|-66.274101378229|-66.274101378229|-66.274101378229|-67.035112939176|-68.430123631487|62.014050444445||62.014050444445|62.014050444445|61.992962918263|61.992962918263||61.934097581472|61.934097581472|61.934097581472|61.934097581472|61.934097581472|61.934097581472|61.934097581472|60.138491212622|59.627481486198|59.627481486198|59.163076174271|59.163076174271|59.163076174271|58.93452894689|58.917250129926|58.416031919154|58.416031919154|58.416031919154|58.416031919154|58.416031919154|58.416031919154||58.416031919154|58.416031919154|58.416031919154|58.193925100601|58.156591446355|58.156591446355|57.489006241035|57.489006241035|57.489006241035|57.489006241035|57.489006241035|57.489006241035|56.649251382379|56.649251382379|53.864169457255|52.144630382126|51.565423909895|-56.549529879102|-56.705587008274|-57.522874199324|-58.475414844546|-59.49851798591|-59.84501944181|-61.158299664619|-62.679441906747|-63.085454390785|-63.085454390785|-63.085454390785|-63.085454390785|57.240961141191|57.240961141191|57.240961141191|56.628846772073|56.166496523616|-60.789614722238|-60.789614722238|-60.789614722238|-61.385127223317|-61.901847626535|-61.901847626535|-61.901847626535|-62.47538860834|-63.222131607669|-63.527446188019|-63.76551792901|-63.76551792901|-63.76551792901|-63.76551792901|-63.76551792901|-63.76551792901|-63.76551792901|-63.873353881762|-64.858172013942|-65.122970557415|-65.971155871583|-65.971155871583|-65.971155871583||-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-65.971155871583|-66.987119610257|-67.747910533953|-69.191570108255|-69.566644147983|-69.566644147983|-70.188491454776|-70.206379589169|-70.766254514157|-71.791148660726|-71.791148660726|-72.567893026214|-73.491603849046|-76.483613753443|-79.442793501886|-80.930051421095
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||-400.67792288257|-400.67792288257|-400.67792288257|-404.95402729955|-404.95402729955|-404.95402729955||-406.60195096664|-406.60195096664|-406.60195096664|-406.60195096664|-406.60195096664|-406.60195096664|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606||-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-417.29234470724||-418.67036474347|-418.67036474347|-418.67036474347|-418.67036474347|-419.52754148756|-419.52754148756|-419.52754148756|-419.52754148756|-419.52754148756|-421.11032713028|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-436.11854095946|-442.32730272622|-487.79664630953|-487.79664630953|-487.79664630953|-487.79664630953|-487.79664630953|-488.11571778261|-489.38266105715|-489.38266105715|-489.38266105715|-489.38266105715|-489.38266105715|-493.59356059523|-493.59356059523|-493.59356059523|-493.59356059523|-498.79395357206|-509.5393955027|-535.80099357885|499.57700966568||499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|497.86060766347|490.2181597194|483.82072813874|477.24551797317|475.07557450849|472.83727944248|468.99594193425|466.6709365947|458.91576301863|450.7797346534|450.7797346534|450.7797346534||446.67638126365|406.98432112791|393.71979047036|391.66831609025|391.66831609025|388.2934106325|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|381.03765172485|377.5932183743|374.62135415612|371.59208791055|367.63785592492|360.96117190714||355.40816179244|347.01238320633|343.8143267451|335.00118370169|334.92300179704|334.92300179704|331.57166283113|-356.83273419456|-356.83273419456||-356.83273419456|-358.97666029484|-360.07462071877|-360.83496646505||-360.83496646505|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-363.53637774774|-371.18654975172|-378.665067205|-378.665067205|-378.665067205|-379.72527812275|-386.62479531271|-389.43651499326|-389.43651499326|-389.43651499326||-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-389.43651499326|-394.91513221527|-394.91513221527|-394.91513221527|-394.91513221527|-409.45635316399|-425.36539816886|-448.87500647457|-448.87500647457|-448.87500647457|-448.87500647457|423.65172877923|423.65172877923|423.65172877923|423.65172877923|417.5194091335|414.60767952767|412.29241918819|411.46460272755|410.93075229819|406.02447649831|401.37165309979|399.98196638728|399.98196638728|399.98196638728|399.98196638728|399.98196638728|399.98196638728|399.98196638728|399.98196638728|399.98196638728|398.51996101111|398.51996101111|398.51996101111|395.64244867662|395.28087290465|395.28087290465|395.28087290465|395.28087290465|395.28087290465|390.60101465317|389.56917650536|384.57127806694|380.37497363505|380.37497363505||380.37497363505|375.59052314159|371.66307279133|364.72063256925|364.24278078481|364.24278078481|364.24278078481|364.24278078481|364.24278078481|364.24278078481|364.24278078481|364.24278078481|364.24278078481|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332|364.01356159332
01135|16044|/equities/exlservice-holdin|R2000GROWTH||31.271358235828|30.455953845439|30.206411358339|30.206411358339|30.206411358339|29.853234499276||29.831370690996|29.669300983939|29.490928636404|29.490928636404|28.934920401939|-30.701914088706|-30.701914088706|-30.701914088706|-30.701914088706|-30.701914088706||-30.701914088706|-30.701914088706|-30.701914088706|-30.706850130999|-30.706850130999|-30.706850130999|-30.78055511635|-30.78055511635|-31.084506206175|-31.117783948736|-31.153926872496|29.433091390311|29.433091390311|29.433091390311|29.433091390311|29.433091390311||29.433091390311|29.433091390311|29.433091390311|29.232977016692|29.232977016692|28.963307071532|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.088019644314|-31.205987626216|-31.205987626216|-31.205987626216|-31.459059648476|-31.459059648476|-31.459059648476|-31.459059648476|-31.770621437455|-32.201756199967|-32.201756199967|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691||-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|30.347395524147|30.347395524147|30.347395524147|30.347395524147|30.347395524147|30.012107964757|-31.908055276014|-31.908055276014|-31.908055276014|-31.908055276014|-31.908055276014|-31.908055276014|-32.174218090876|-32.174218090876|-32.174218090876|-32.174218090876|-32.190896612638|-32.190896612638||-32.190896612638|-32.190896612638|-32.190896612638|-32.227106948951|-32.663568328083|-32.663568328083|-32.663568328083|-32.79271441093|-32.79271441093|-32.79271441093|-33.360728129872|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|30.993461545751|30.253845144693|29.809271946422|29.531969537196|29.333109278072||29.333109278072|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277||29.283090254277|29.283090254277|29.283090254277|29.283090254277||29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|28.026767462061|27.590700123985|27.590700123985|27.548556405394|27.495061536728|27.45340225001|27.379282783822|27.379282783822|26.908647986867|26.703497856433|26.695830947354|26.676935715678|26.676935715678|26.584328593152||26.419353526319|26.058548443279|25.868942994499|25.86725660986|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-27.891176183779|-28.267417863298|-28.573797388527|-29.301996941537|-30.303329091569|27.731947693589|27.731947693589|27.731947693589|27.731947693589|27.731947693589|27.715497318641|27.469975806757|-29.261535019807|-29.261535019807|-29.261535019807|-29.375039148256|-29.525321801421|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843||-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.674736086843|-29.836472483992|-29.836472483992|-29.836472483992|-29.836472483992|-29.836472483992|-29.852743291707|-29.852743291707|-30.008048534229|-30.346721119169|-30.497077829165|-30.497077829165|-30.64778082296|-31.180478545524|-31.737642787669|-32.416826061379
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||-144.60464474615|-144.60464474615|-144.60464474615|-144.68379426144|-144.68379426144|-144.68379426144||-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009|-145.19040246009||-145.19040246009|-145.19040246009|-145.19040246009|-146.37044636407|-146.76931683417|-146.76931683417|-147.70757459927|-148.49084787089|-148.49084787089|-148.49084787089|-148.49084787089|-148.49084787089|-148.49084787089|-148.49084787089|-148.49084787089|142.23755429647||142.23755429647|142.23755429647|142.23755429647|142.23755429647|142.23755429647|142.23755429647|141.06175813802|141.06175813802|141.06175813802|141.06175813802|141.06175813802|140.22063281386|140.22063281386|140.22063281386|138.45821651363|138.45821651363|138.45821651363|138.45821651363|138.45821651363|138.45821651363|138.45821651363|138.45821651363|138.45821651363|137.38246455616|-143.05629884295|-143.05629884295|-143.05629884295|-143.05629884295|-143.77067906833|-143.77067906833|-143.96297918399|-146.1883019986|-147.22033368903|-148.66731582039|142.90060415228|142.90060415228|142.90060415228|142.90060415228|142.90060415228|142.90060415228||142.90060415228|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.94551935416|141.61011158808|141.61011158808|141.61011158808|141.61011158808|141.61011158808|141.61011158808|141.61011158808|141.61011158808|141.61011158808|141.61011158808|140.22512263042|139.99430231234|139.53255286901|136.51701159708|-144.16839333046|-144.16839333046||-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-146.2917306281|-146.2917306281|-146.2917306281|-146.66816487746|-146.66816487746|139.99174644056|139.44916101631|138.37629049284|136.50364810077|134.24509000297|134.24509000297|133.22454271841||132.59171603044|130.30775159673|130.30775159673|130.30775159673|130.30775159673|130.30775159673|129.65694611687|-135.28617693651|-135.28617693651||-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651||-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651|-138.49047752738|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|-139.62548312557||-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|134.00550289956|134.00550289956|134.00550289956|134.00550289956|134.00550289956|134.00550289956|134.00550289956|133.67361006039|133.63956296993|132.07451373287|130.39335093175|130.03983555541|129.48025996119|129.48025996119|129.48025996119|-135.77929061541|-135.77929061541|-135.77929061541|-135.77929061541|-135.77929061541||-135.77929061541|-135.77929061541|-135.77929061541|-135.77929061541|-136.3805985306|-136.87276138149|-136.87276138149|-136.87276138149|-136.87276138149|-138.07973378325|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||18.732126183495|18.466251314994|17.49777819196|17.153920878741|16.63657944928|16.284210788477||16.284210788477|16.284210788477|16.284210788477|16.284210788477|16.284210788477|16.284210788477|16.284210788477|15.537734679898|15.526438407634|15.526438407634||15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634||15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.429377322433|14.622922035598|14.622922035598|14.622922035598|14.622922035598|14.086530469682|13.762642086146|13.762642086146|13.762642086146|13.762642086146|-15.265953288478|-15.401615021408|-15.510395736091|-15.510395736091|-15.559799209042|-15.559799209042|-15.559799209042|-15.559799209042|-15.678579230863|-15.678579230863|-15.808043316291|-16.170092241948|-16.30232481712|-16.326725801666|-16.326725801666|-16.326725801666|-16.326725801666|-16.326725801666|-16.337600259673|-16.337600259673|-16.425688934206|-16.996876292625||-17.499029536158|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-18.012293284243|-18.13648668164|15.644072045984|15.644072045984|15.644072045984|15.644072045984|15.644072045984|15.644072045984|15.003464158047|14.962078145096|14.962078145096|14.531753066457|14.510281248531|-15.429461968509|-15.429461968509|-15.429461968509|-15.429461968509|-15.429461968509|-15.996068809394||-16.552299073409|-16.87850996088|-16.87850996088|-17.05852260668|-17.41735005846|-17.41735005846|-17.41735005846|-17.933211331791|-18.336484702899|-18.792760884844|-19.04185122988|-19.04185122988|-19.04185122988|-19.04185122988|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.377160394605|-19.475733320377|-20.019148394423||-21.553498423715|17.076992420327|17.076992420327|17.076992420327|17.076992420327|15.743682098006|15.743682098006|15.743682098006|15.743682098006||15.743682098006|15.743682098006|15.743682098006|15.743682098006||15.743682098006|15.743682098006|15.743682098006|15.743682098006|15.540757496726|15.163013387137|14.669548379506|13.675317962076|13.675317962076|13.675317962076|13.675317962076|13.675317962076|12.972298365066|11.966947587805|11.448297801367|11.011910727426|11.011910727426|10.743789887875|10.545658850007|10.545658850007|10.545658850007||10.351121907535|10.351121907535|10.055690876977|9.4575458283073|9.1088797303932|9.1088797303932|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.330623168901|8.330623168901|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0272882187265|-8.1066520464147|-8.1066520464147|-8.1448789216517|-8.1448789216517|-8.2815321129162|-8.558368939117|-8.8492543585553|-8.8492543585553|-8.8492543585553|-9.1786156901004|-9.3037540186926|-9.3037540186926|-9.5652824231303|-9.807813545986|-10.127015534291|-10.24362785645|-10.375514425918|-10.561558416946|-10.561558416946|-10.829096557014|-10.829096557014|-11.180663110274|-11.281848273297|-11.569552988498|-11.938336790369|-12.08142957507|-12.471688586456|-12.497998339137|-12.497998339137|-12.664442387113|-12.680875045622|-12.680875045622|-12.680875045622||-12.68436117367|-12.701512232931|-12.744335929444|-12.744335929444|-12.785373201956|-13.045523008434|-13.045523008434|-13.53461344133|-13.53461344133|-13.53461344133|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-14.170985370376|-14.703594372779|-15.53732689013|-16.468141005988|-16.88838355158|-16.88838355158|-17.279315493882|-23.435018555103|-23.435018555103
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||62.55015231115|62.503499889179|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298||-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298|-64.901812954298||-65.767569457548|-65.875635477191|-65.961815671|-66.567737156122|-66.567737156122|-66.567737156122|-66.567737156122|-67.31134282877|-68.123159215737|-68.421566007191|-68.643099252442|-70.303166751574|-70.874628045504|65.825864341682|65.825864341682|65.825864341682||65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.825864341682|65.165403501662|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.909706467216|-69.485785133116|-70.06226034349|-71.641403518185|-72.171651559919|-72.91778236611|-73.287539760087|-74.074554678146|-74.074554678146|-74.074554678146|-74.504746375838|-74.504746375838|-74.504746375838|70.29972499255||70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.008274614073|70.008274614073|70.008274614073|70.008274614073|70.008274614073|70.008274614073|69.286855657075|68.351782859668|67.186427925808|67.067137663876|64.384395856024|64.384395856024|64.384395856024||64.384395856024|64.384395856024|62.784902697075|62.784902697075|62.784902697075|61.103489484245|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399||-64.962607731399|-64.962607731399|-64.962607731399|-65.051796589882|-65.051796589882|-65.051796589882|-65.051796589882|-65.051796589882|61.171149224669||61.171149224669|59.238305377332|58.772946992811|58.304295291831||58.16171872873|57.070882802077|57.070882802077|57.070882802077|56.704815569004|56.704815569004|56.704815569004|54.23090499251|54.06295080548|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093|53.960398944093||53.960398944093|53.960398944093|53.960398944093|53.796646412772|53.796646412772|53.796646412772|52.023495047801|51.061103124876|50.348449357636|-54.741474085316|-54.741474085316|-54.741474085316|-54.741474085316|-54.741474085316|-54.741474085316|-54.741474085316|-56.261015500475|-56.993905586059|-57.558507223985|-58.273063522865|-58.874929824349|-58.874929824349|-59.136032544768|-59.714757984652|-60.434452977195|-60.803558312539|-61.66284133183|-62.070936110142|-62.507094597952|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|58.12952080193|57.4666459098|57.4666459098|57.4666459098|56.416829534652|56.328697889251|56.026404931715|56.026404931715|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479||55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|55.793301485479|52.813112575147|-53.114873746662|-53.845416867765|-54.763240430126|-55.168045252969|51.881510790553|51.881510790553|51.881510790553|51.881510790553|51.871966318252
01139|16078|/equities/franklin-electric|R2000GROWTH||-98.981437650535|-98.981437650535|-98.981437650535|-98.981437650535|-99.603874213428|-99.603874213428||-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045||-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-100.18959095256|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-102.07469602394||-102.07469602394|-102.60800007502|-103.71749823535|-103.8499953266|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-105.78722633584|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-106.03207364639|-106.03207364639|-106.64341996069|-107.13449258667|102.03983866258|102.03983866258|102.03983866258|102.03983866258|102.03983866258|102.03983866258|102.03983866258||102.03983866258|101.3175988361|100.08976202072|100.08976202072|100.08976202072|99.132236375428|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.216493396536|96.513322808759|95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317||95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317|93.547804883824|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|91.598932517574|-96.425554867869|-96.425554867869|-96.425554867869|-96.425554867869||-96.425554867869|-96.425554867869|-96.425554867869|-96.425554867869|-97.160893144746|-97.282656235319|-97.957952016836|-98.747724632693|93.28936738209||93.28936738209|93.28936738209|93.28936738209|92.532631017942||92.215144371742|91.359309802519|91.359309802519|91.242694477303|91.242694477303|91.242694477303|91.126883617224|87.958657445116|87.958657445116|87.958657445116|87.958657445116|87.356011273246|86.620290625737|86.610143523949|86.610143523949|85.740993770778|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873||-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.493107455873|-90.642895850763|-91.348221630107|-91.740242051031|-92.875544705816|-92.937154234717|-92.937154234717|-92.949341921088|-93.694610832611|-93.694610832611|-93.694610832611|-93.694610832611|-93.694610832611|-94.007598824442|-94.007598824442|-94.007598824442|-94.007598824442|-94.007598824442|-94.007598824442|-94.007598824442|-94.007598824442|-94.828440289961|-94.832707352681|-94.832707352681|-96.272447677097|-96.272447677097|-96.272447677097|-96.272447677097|-96.272447677097|-96.272447677097|-96.804390054766|-97.994432786148|-97.994432786148|-98.753091430517|-98.753091430517|-98.753091430517||-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-98.753091430517|-99.22010125038|-100.41313986113|-100.84693160907|-101.6704760222|-102.76275281425|-104.37666733525|-104.46852358471|-104.55390949923|-104.78088333782|-104.78088333782|-104.78088333782|-106.33625997632|-106.9710711791|-106.9710711791|-106.9710711791
01140|1156199|/equities/cerence-inc|R2000GROWTH||-3.7299091573211|-3.7299091573211|-3.7299091573211|-3.7694814694695|-3.7694814694695|-3.7694814694695||-3.7694814694695|-3.7694814694695|-3.7694814694695|-3.7694814694695|-3.7694814694695|-3.9079683370913|-3.9094091993266|-4.0244668074678|-4.0244668074678|-4.0244668074678||-4.0244668074678|-4.072185338452|-4.2302059475079|-4.4230066740396|-4.536830570515|-4.536830570515|-4.536830570515|-4.536830570515|-4.536830570515|-4.7503672730216|-4.8662414563242|-5.2652682609628|-5.2989461870061|-5.2989461870061|-5.2989461870061|-5.2989461870061||-5.2989461870061|-5.8357733456147|-5.8470042801506|-5.8470042801506|-6.1327825626408|-6.6936471816207|-7.0818304349212|-7.3503668362595|-7.6770581353713|-7.6770581353713|-8.3917312212575|-9.794145485625|-11.097995065832|-11.122087781541|-11.122087781541|-11.122087781541|-11.122087781541|-11.122087781541|-11.178431052756|-11.478649339057|-11.478649339057|-11.692893991843|-11.895493465413|-11.918881263722|-12.148201402016|-12.398556850561|-12.610063285969|-13.222569963824|-13.808966713362|-14.792185444758|-15.294928386394|-15.377380280072|-15.377380280072|-15.900901870442|-15.900901870442|-15.966735341496|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945||-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-16.365493257177|-16.7761039285|-16.883156620277|-16.883156620277|-16.883156620277|-16.883156620277|-16.883156620277|-16.914063174209|-17.368014184061|-17.628832595684|-17.99850831334||-18.583231293539|-18.690256740627|-18.741952421464|-18.857724986912|-19.044867580812|-19.044867580812|-19.044867580812|-20.477908789759|-22.187665370812|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.835961501808|18.618846753142|18.307607495014|17.800119332941|17.726642035339|17.726642035339|17.726642035339|17.726642035339||17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339||17.726642035339|17.726642035339|17.549601553649|17.295113456217||16.562902543244|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719||16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|16.416040136719|15.627222275628|-16.868409632661|-16.868409632661|-16.868409632661|-16.868409632661|-16.868409632661|-16.868409632661|-16.868409632661|-16.868409632661|-16.868409632661|-17.074764397676|-17.074764397676|-17.217516001657|-17.594556764977|-18.04779641299|-18.524218635079|-18.541194173433|-18.541194173433|-18.783271706476|-19.15974692545|-19.43694113848|-19.55882442392|-19.889803970269|-20.010893279106|-20.134325484204|-20.184832489255|-20.184832489255|-20.638369997081|-20.910856096542|-21.140505941484|-21.503896562891|-22.214118578519|-22.559581865299|-22.662785693599|-22.662785693599|-22.662785693599|-22.984761101883|-23.513668650699|-23.596461411749|-23.596461411749|-23.596461411749|-23.596461411749|-23.941623286444|-24.768193010973|-24.907437170531|-25.485207068683|-26.026339941291|-26.369267495769|-27.197663236876|-27.892703251184|-27.892703251184||-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184|-27.892703251184
01141|942650|/equities/nevro-corp|R2000GROWTH||-9.2621223547507|-9.2621223547507|-9.2621223547507|-9.2621223547507|-9.4850653188304|-9.4850653188304||-9.4850653188304|-9.4850653188304|-9.4850653188304|-9.4850653188304|-9.4850653188304|-9.4850653188304|-9.4850653188304|-9.8870536627042|-9.8870536627042|-9.8870536627042||-10.112281514723|-10.140312991229|-10.49868099964|-10.686867425578|-10.737984472019|-10.737984472019|-10.86417836405|-10.86417836405|-10.895045263793|-10.895045263793|-10.895045263793|-11.040623285184|-11.040623285184|-11.101892473311|-11.270991751453|-11.5036022364||-11.641224457036|-11.894137781208|-11.949041915542|-12.432497276219|-12.432497276219|-12.432497276219|-12.432497276219|-12.432497276219|-12.432497276219|-12.432497276219|-12.460613991194|-12.460613991194|-12.6679050772|-12.6679050772|-12.6679050772|-12.6679050772|-12.6679050772|-12.6679050772|-12.862783415296|-13.36364855499|-13.431276371424|-13.904473466282|-13.90549831741|-13.90549831741|-13.90549831741|-14.094565560701|-14.094565560701|-14.378405652976|-14.569895358589|-14.727106354531|-15.030951206217|-15.03505400307|-15.03505400307|-15.03505400307|-15.03505400307|-15.03505400307|-15.03505400307|-15.03505400307|-15.03505400307|-15.731463660335||-15.731463660335|-15.731463660335|-15.731463660335|-15.766070513301|-15.837856880352|-16.331388142762|-16.331388142762|-16.331388142762|-16.385170604782|-16.385170604782|-16.653522334714|-16.938161535636|-16.938161535636|-16.938161535636|-16.938161535636|-16.938161535636|-16.938161535636|-16.938161535636|-17.170734956944|-17.328594290641|-17.92732746008|-18.082308471236|-18.735897686783|-18.965998016798|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927||-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.578362260178|-19.72679136629|-19.829768481465|-19.961409796843|-20.612677085807|-21.012419899757|-21.176874877007|-21.176874877007|-21.176874877007|-21.176874877007|-21.176874877007|-21.314105023317|-21.314105023317|-21.589820377832||-21.589820377832|-22.001076634565|-22.001076634565|-22.001076634565|-22.001076634565|-22.001076634565|-22.001076634565|-22.654806808011|19.592127481419||19.592127481419|19.592127481419|19.443098456019|19.148066902488||19.148066902488|19.148066902488|19.148066902488|19.148066902488|19.007427710478|19.007427710478|18.820198079154|17.703710529928|17.703710529928|17.703710529928|17.012322608767|16.357580812042|15.966756669752|15.906859070274|15.906859070274|15.169843733545|14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.624682006831||14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.093195677629|14.093195677629|14.093195677629|14.093195677629|14.093195677629|14.093195677629|-16.523688060934|-16.523688060934|-16.523688060934|-16.523688060934|-16.72354219456|-16.810046651843|-17.164496398505|-17.586106857256|-17.645674158684|-18.262971270472|-18.431129522225|-18.730677042957|-19.315367800791|-19.315367800791|-19.315367800791|-19.315367800791|-19.315367800791|-19.720964015412|-20.131619579282|-20.131619579282|-20.131619579282|-20.131619579282|-20.131619579282|-20.581799223122|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263||-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.321255121059|-21.991949091826|-22.068276946715|-22.709197433979|-22.78077338381|-23.020026346527|-23.118363005676|-23.703438894954|-23.703438894954|-23.703438894954|-24.259394563442|-24.259394563442|-24.259394563442|-24.259394563442|-26.404363762567|-26.404363762567|-26.404363762567
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||450.07957592396|450.07957592396|450.07957592396|450.07957592396|450.07957592396|450.07957592396||450.07957592396|450.07957592396|450.07957592396|450.07957592396|450.07957592396|450.07957592396|450.07957592396|450.07957592396|446.77364921998|441.92852232667||440.15835129125|436.77311730034|436.77311730034|436.77311730034|430.25815693148|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797||418.91314759956|416.77279281174|416.77279281174|416.77279281174|416.77279281174|412.41547223766|409.05182034924|406.79858930942|406.79858930942|406.79858930942|395.96072809824|-423.2846773188|-423.2846773188|-423.2846773188|-423.2846773188|-423.2846773188|-423.2846773188|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895||398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|393.75695613983|392.72660789625|390.28843985814|388.90118699331|388.90118699331|384.4938081664|375.67479302289|374.38312701092|374.38312701092||368.93345831617|367.00680954771|367.00680954771|367.00680954771|365.80626330941|365.80626330941|359.8461265097|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.21429429253|-373.21429429253|-376.72482046026|-376.72482046026|-376.72482046026|-381.59307748893|-382.34731591652|364.90962172712|364.90962172712|364.90962172712|364.90962172712||361.9696872308|361.9696872308|361.9696872308|361.9696872308|360.26521678259|357.92245732734|355.56912508484|352.03620878421|352.03620878421||352.03620878421|352.03620878421|352.03620878421|352.03620878421||352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931||351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.65948449115|347.29775959629|346.88971538924|346.88971538924|346.88971538924|346.88971538924|339.17134582094|335.07427842409|331.99947629804|328.61831459331|327.40421659998|327.29489904404|327.29489904404|327.29489904404|327.29489904404|327.29489904404|327.29489904404|323.72681518131|322.616191605|321.65296652942|320.4027661552|318.72416149134|314.6313873573|314.6313873573|308.92682396525|302.24669361095|302.24669361095|302.24669361095|302.24669361095|302.24669361095|302.24669361095||302.24669361095|302.24669361095|302.24384413804|300.93178039231|300.93178039231|299.52677340682|299.24500783322|299.24500783322|299.24500783322|299.24500783322|299.24500783322|297.88038566228|297.88038566228|297.34498793544|297.34498793544|293.6971627017|-313.27804978442|-313.27804978442|-313.27804978442|-313.27804978442|-313.27804978442|-313.27804978442|-319.12757484728|-321.98640821148|-321.98640821148|-321.98640821148
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||96.495855515437|96.495855515437|94.577014349661|94.577014349661|94.382347989855|94.382347989855||94.382347989855|94.382347989855|94.382347989855|94.382347989855|93.868395693915|93.868395693915|93.868395693915|93.773023696875|93.773023696875|93.773023696875||93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.54107102965|93.54107102965|93.54107102965||93.483335780743|93.483335780743|93.483335780743|93.483335780743|93.272596464823|92.175664383251|91.722402632323|91.670744039501|91.670744039501|91.575056125457|91.575056125457|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-97.280237765558|-97.280237765558|-97.280237765558|-98.165510661641|-98.165510661641|-98.165510661641|-98.165510661641|-98.165510661641|-98.165510661641|-99.58750545453|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-100.17369817516|94.199140173232|94.199140173232|94.199140173232||94.199140173232|93.010357000314|93.010357000314|93.010357000314|93.010357000314|93.010357000314|92.481708210798|91.985230836705|91.272476842487|89.882752606697|89.171582537036|88.704514535644|88.547746014337|88.547746014337|88.547746014337|87.956937286302|86.16853477563|86.16853477563|85.642820062521|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018||85.335900608018|85.335900608018|84.947670953489|84.109603996896|84.109603996896|83.61150457663|83.097290160266|83.097290160266|82.15795059731|82.15795059731|82.15795059731|82.15795059731|82.15795059731|82.15795059731|81.568837065723|81.32026045451|81.32026045451|81.32026045451|81.32026045451|80.902712320061|80.135282458371|80.135282458371|80.135282458371|80.135282458371||80.135282458371|-85.585618430299|-85.585618430299|-85.585618430299|-85.585618430299|-85.585618430299|-86.784850895319|-88.315396004158|82.401908698367||82.401908698367|82.401908698367|82.401908698367|82.401908698367||82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.11712330214|80.339581260326|79.860362431027|79.860362431027|79.860362431027|79.860362431027|79.694851129824|78.978166175743|77.430185080524|76.911702926222|76.911702926222|76.911702926222|76.911702926222|76.911702926222||76.911702926222|76.911702926222|76.911702926222|76.911702926222|76.911702926222|76.911702926222|75.896336245607|73.918475179751|73.918475179751|73.918475179751|73.918475179751|73.918475179751|73.596086110097|-79.141571892372|-79.141571892372|-79.141571892372|-79.141571892372|-79.141571892372|-79.141571892372|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.086954834924|-80.947725881984|-82.879975016305|-82.890130531899|-82.890130531899|-82.890130531899|-83.596254891943|-84.058623175699|78.388443993527|78.388443993527|78.388443993527|78.388443993527|78.388443993527|-83.295701298649|-83.295701298649|-83.295701298649|-83.295701298649|-83.997159140267|-83.997159140267|-83.997159140267|-83.997159140267||-83.997159140267|-84.146009172508|-84.299088129669|-84.299088129669|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-85.087395392858|-85.087395392858|-85.087395392858|-85.087395392858|-85.087395392858|-85.776550623006|-86.586170139386|-86.742005454259|-86.742005454259|-87.120770876704|-87.120770876704|-87.120770876704|-87.120770876704|-87.120770876704|-87.454743112788
01144|1088200|/equities/sonos-inc|R2000GROWTH||-15.469814731871|-15.469814731871|-15.469814731871|-15.499997400327|-15.499997400327|-15.499997400327||-15.499997400327|-15.499997400327|-15.730963918957|-15.730963918957|-15.730963918957|-15.888848805199|-16.009600134067|-16.009600134067|-16.009600134067|-16.022144180064||-16.403177709644|-16.403177709644|-16.680035698296|-16.680035698296|-16.680035698296|-16.680035698296|-16.680035698296|-16.924483842189|-17.040781108515|-17.040781108515|-17.040781108515|-17.087105405646|-17.087105405646|-17.37067258393|-17.481025086898|-17.506695494672||-17.586328543579|-17.628142451087|-17.814047865117|-18.059497360879|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.276997472308|-18.357897477706|-18.357897477706|-18.782247019432|-19.006108549593|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873||17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.590378465096|17.590378465096|17.590378465096|17.590378465096|17.445976987856|17.355807480302|17.173952510055|17.057214416289|17.057214416289|17.057214416289|17.057214416289|17.057214416289|17.057214416289||17.057214416289|17.057214416289|16.828281282565|16.828281282565|16.828281282565|16.828281282565|16.828281282565|16.828281282565|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-17.174619112667||-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.440688197543|16.224728209587||16.224728209587|16.224728209587|16.224252920253|16.059448591981||15.927164890274|15.889628571387|15.850142128066|15.754324735089|15.723988713654|15.723988713654|15.667488192885|15.287486711442|15.124150875872|14.609446800866|14.609446800866|14.482620114062|14.482620114062|14.134855555134|14.101228235648|13.686364702037|13.614849836352|13.507333418531|13.008147660012|12.801675521792|12.619761320685||12.61584588856|12.233718096884|12.224686503048|11.723590453063|10.721889689669|10.163984061747|10.163984061747|10.163984061747|10.163984061747|10.163984061747|10.163984061747|10.163984061747|10.163984061747|10.002760200003|-11.186270645483|-11.186270645483|-11.186270645483|-11.186270645483|-11.186270645483|-11.35807861578|-11.613420372666|-12.1279669663|-12.139407570791|-12.205751230391|-12.205751230391|-12.205751230391|-12.205751230391|-12.205751230391|-12.205751230391|-12.594256933168|-12.991396859438|-13.125736305192|-13.125736305192|-13.340262966107|-13.411403104939|-13.542670008516|-13.559943172557|-13.559943172557|-13.559943172557|-13.559943172557|-13.57771467856|-13.670238597431|-13.80182563733|-14.001273758664|-14.050611524445|-14.050611524445|-14.050611524445|-14.239340760821|-14.280852309119|-14.280852309119|-14.322358386661|-14.456530109043|-14.456530109043|-14.465734429559|-14.465734429559|-14.707635196885|-14.707635196885||-15.076123972539|-15.076123972539|-15.114081392459|-15.114081392459|-15.114081392459|-15.114081392459|-15.279257732157|-15.533064212539|-15.601182079026|-15.650595488015|-15.650595488015|-15.875939490468|-16.006857840817|-16.006857840817|-16.006857840817|-16.558453154344|-17.165026493743|-17.165026493743|-17.249296316256|-17.597829536984|16.084684817117|16.084684817117|16.084684817117|16.084684817117|16.084684817117|16.084684817117
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||2.3607699870153|2.1788433175129|-2.7276512648207|-2.7276512648207|-2.7276512648207|-2.7276512648207||-2.7276512648207|-2.8262791661799|-2.9191991651919|-2.9402458168433|-2.9402458168433|-3.0091619334139|-3.1320749633054|-3.1320749633054|-3.1320749633054|-3.1320749633054||-3.2378611556402|-3.2860068471025|-3.3977631364476|-3.4039034881207|-3.4251896866571|-3.4251896866571|-3.4485439336312|-3.6033821145707|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.8286778588926||-3.9132530313769|-4.076392211521|-4.1103559374372|-4.1103559374372|-4.1317344373641|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.2664444624524|-4.2664444624524|-4.2754939462455|-4.4461043704121|-4.582615930567|-4.5872622007902|-4.677980117751|-4.8499780415969|-5.1327532794163|-5.2291703252975|-5.63130016117|-5.845889354069|-6.0143079325364|-6.0143079325364|-6.0143079325364|-6.0143079325364|-6.0392309874082|-6.3260898026917|-6.4656552377778|-6.6270556784822|-7.3138618841384||-8.3537077257605|5.5928246633243|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.7668961773001|4.7668961773001|4.7668961773001|4.7668961773001|4.7668961773001|4.6909955353298|4.6190686337201|4.6190686337201|4.224520854602|4.0169675134396|3.9976895546625|3.9976895546625|3.9976895546625||3.9976895546625|3.9741575688052|3.9741575688052|3.9741575688052|3.9741575688052|3.8308751549906|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.3610280934735|2.9261423817127|2.7512692335412|2.6461690660177|2.6461690660177|2.6461690660177|2.6461690660177|2.6461690660177||2.6461690660177|2.5462987815735|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436||2.4940367053436|2.4940367053436|2.3327962635277|2.3240691970564||2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.2860935077377|2.1262094958301|2.0496494222212|1.9604160044512|1.8504671203737|1.8504671203737|1.8504671203737|1.8504671203737|1.8504671203737|1.7696110596298||1.7696110596298|1.7696110596298|1.7696110596298|1.5767898813484|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.5560741192134|1.342304561539|-1.8018461953913|-1.8018461953913|-1.8376568568321|-1.8400853819949|-1.8545393024663|-1.8608770011509|-2.0037522115801|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0134159933108|-2.0635178498182|-2.1883531071249|-2.2770589499014|-2.3228433627042|-2.4060418629723|-2.4060418629723|-2.4060418629723|-2.4111576769172|-2.4676751862432|-2.5601947319139|-2.5974385221389|-2.6360427361492|-2.7254331042098|-2.7254331042098|-2.7254331042098|-2.7254331042098|-2.7254331042098|-2.7254331042098|-2.855758924145|-2.8719544353955|-2.8978044661955||-2.8978044661955|-2.8978044661955|-2.9317271613497|-3.0296969704516|-3.0808911917983|-3.0808911917983|-3.1276568172573|-3.2479521166614|-3.2527800546014|-3.4089778513736|-3.5783087115626|-3.6708987135734|-3.7798873869408|-4.0132081473126|-4.2768279552626|-4.2768279552626|-4.2768279552626|-4.2768279552626|-4.3770311541212|-4.6289235294806|-4.8653261198983|-4.9436496175348|-4.9436496175348|-5.0495272518329|-5.1289225464903|-5.1289225464903
01146|1166732|/equities/fubotv-inc|R2000GROWTH||1.121538861284|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239||-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3409835989953|-1.3409835989953|-1.3555373412239||-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.4337146052573|-1.4602384444579|-1.4724871711051|-1.4772079869681|-1.4868953748267|-1.4868953748267|-1.4868953748267|-1.4868953748267|-1.5282170688357||-1.5320581682481|-1.5320581682481|-1.5923557291254|-1.5923557291254|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6473889906209|-1.6473889906209|-1.6473889906209|-1.6473889906209|-1.7109877951721|-1.7427641757969|-1.8012546707793|-1.8294385262777|-1.8398882349399|-1.8398882349399|-1.8398882349399|-1.8399769083663|-1.8399769083663|-1.8399769083663|-1.8733077000694||-1.8745156039814|-1.8745156039814|-1.8954229476297|-1.9057366386878|-1.9165393470554|-1.9165393470554|-1.9165393470554|-1.9165393470554|-1.956154896024|-1.9862831910486|-2.0564257061078|-2.0579329559334|-2.0579329559334|-2.1751477132383|-2.2359419211351|-2.2366021523435|-2.2847802252194|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3286014529496|-2.4156683321827|-2.4585203391571|-2.5728003429328||-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.9687763532966|-2.9687763532966|-3.0353069792157|-3.0764522166126|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.1245066047052|-3.2472295231664||-3.4229931972454|-3.4229931972454|-3.5222146402939|-3.555317107049|-3.555317107049|-3.555317107049|-3.555317107049|-3.6054634950861|2.9124855480981||2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981||2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981|2.7476023741525|2.7476023741525|2.7476023741525|2.7476023741525|2.7476023741525|2.7476023741525|2.7476023741525|2.7476023741525|2.6553193886681|2.6553193886681|2.6553193886681|2.6553193886681|2.6553193886681|2.6553193886681||2.6553193886681|2.6553193886681|2.6553193886681|2.4261864162663|2.4261864162663|2.4261864162663|2.3410152196179|2.3410152196179|2.3410152196179|2.3410152196179|2.3410152196179|2.3410152196179|2.3410152196179|2.2427947123062|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.2285328481017|2.1945648892996|2.1945648892996|2.1945648892996||-2.766998564035|-2.766998564035|-2.766998564035|-2.766998564035|-2.766998564035|-2.766998564035|-2.766998564035|-2.766998564035|-2.8207390087994|-2.8207390087994|-2.856376848635|-2.9995853084292|-3.136205873883|-3.3059332537506|-3.3059332537506|-3.4293202347065|-3.5402501497561|-3.5761669381784|2.4333650024276|2.4333650024276|2.4333650024276|2.3622630078368|2.3622630078368|2.3622630078368|2.3622630078368|2.3622630078368
01147|1010718|/equities/appian-corp|R2000GROWTH||30.120380577385|30.120380577385|30.120380577385|28.518479436569|28.27437145835|28.010175559328||28.010175559328|27.821766691523|27.326206525556|27.326206525556|-30.687631319491|-30.687631319491|-30.687631319491|-30.687631319491|-30.687631319491|-30.687631319491||-30.687631319491|-30.957269764124|-30.957269764124|-30.957269764124|-30.957269764124|-30.957269764124|-30.957269764124|-31.123078240486|-31.906277596503|-31.906277596503|-31.906277596503|-32.328120192811|-32.328120192811|-32.746245553014|-33.609161776433|-34.178234544209||-35.013250102391|-35.427900991826|-35.594889439906|-35.990988296232|-36.785818888039|-36.914235427103|-36.914235427103|-36.914235427103|-36.914235427103|-36.914235427103|-36.914235427103|-37.055476283502|-37.055476283502|-37.055476283502|-37.055476283502|-37.055476283502|-37.055476283502|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-40.430014277983|-42.0839036852|36.12888541433|36.12888541433|36.12888541433|36.12888541433|36.12888541433|36.12888541433|34.823270026245|34.823270026245|34.823270026245|34.823270026245|34.823270026245|34.823270026245||34.823270026245|33.674693192992|33.674693192992|33.674693192992|33.674693192992|33.674693192992|31.959660730929|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|32.556231774063|32.556231774063|32.556231774063||32.556231774063|32.136367679935|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.547600434844|-36.547600434844|-37.377889711133||-38.419479872125|-38.419479872125|-38.419479872125|-38.419514885516|-38.419514885516|-38.419514885516|-38.736377269362|-38.736377269362|-40.237573385082||-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082||-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.812948809556|-41.176887099932||-41.396009080399|-41.396009080399|-41.396009080399|-41.396009080399|-41.396009080399|-41.396009080399|-41.396009080399|-41.396009080399|-41.853733081275|-43.285258843561|-43.601399503439|-43.834163167943|-43.834163167943|-43.834163167943|-43.834163167943|-43.834163167943|-44.407959278943|-44.82523209135|-45.188591178702|-45.37787817192|-46.077640090517|-46.117025770439|-46.117025770439|-46.55979313951|-46.55979313951|-46.55979313951|-46.55979313951|-46.55979313951|-46.55979313951|-46.988115678958|-46.988115678958|-46.988115678958|-46.988115678958|-46.988115678958|-47.563116694746|-47.666703898171|-47.666703898171|-47.666703898171|-47.666703898171|-47.666703898171|-47.666703898171|-47.666703898171|-47.925781998876|-48.205919038194|-48.572666763086|-50.616006926277|-50.616006926277|-50.99124373769|-50.99124373769|-52.111105806024|46.988434100319|46.988434100319|46.988434100319|46.988434100319|45.252151145062|-50.628168202884|-50.628168202884||-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.628168202884|-50.876298376197|-52.372502905654|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278|-52.782578235278
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH||26.609857201979|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041||25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041||25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041||25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|25.447658004041|21.681286959378|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-27.377292290801|-28.461158796013|-29.269621367654|-29.819579225338|-30.33100136911|-30.33100136911|-30.33100136911|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228||-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-31.720769115223|-31.963632049311|-33.041762394098||-34.985381385118|29.022354474299|27.082060247254|26.958408786426|26.958408786426|-31.219486337601|-31.219486337601|-31.219486337601|-31.219486337601|-31.219486337601|-31.387251012523|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.746265688255|-32.326684199786||-33.20078039166|-33.20078039166|-33.20078039166|-33.247699673402|-33.247699673402|-33.247699673402|-34.164110324369|-34.514845898401|29.303929905983||29.303929905983|29.303929905983|29.303929905983|29.303929905983||29.303929905983|29.303929905983|29.303929905983|29.303929905983|29.303929905983|29.303929905983|29.303929905983|25.299921041166|23.944543079873|23.944543079873|23.405914629322|23.020820486229|23.020820486229|22.994350336912|22.994350336912|22.994350336912|-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781||-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781|-28.07607889781|-28.221476773527|21.710315857715|21.710315857715|21.710315857715|21.710315857715|21.710315857715|-24.305321421659|-24.305321421659|-25.277846564227|-25.58672747074|-25.58672747074|-25.663308720439|-26.423675860133|-27.181884799433|-27.181884799433|-27.979037852234|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.482037479951|-29.933373803644|-30.607082016765|-30.96175684697|26.515751537462|26.515751537462|26.515751537462|26.515751537462|26.515751537462|26.515751537462|26.515751537462|26.515751537462|26.515751537462|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745|25.969768746745||25.969768746745|25.969768746745|25.934961169898|25.934961169898|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|25.54680107382|24.688676979871|24.688676979871|24.688676979871|24.688676979871|23.165273715891
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||140.33884223985|134.69187481351|-151.24213171791|-151.24213171791|-154.36915520646|-154.36915520646||-154.36915520646|-154.36915520646|-154.36915520646|-154.36915520646|-154.36915520646|-154.36915520646|-154.36915520646|-154.36915520646|-154.36915520646|-155.00791688583||-155.00791688583|-155.00791688583|-155.8399071762|-157.91652751027|-157.91652751027|-157.91652751027|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804||144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|-159.48058145173|-159.48058145173|-159.48058145173|-160.62488275261|-160.62488275261|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-164.04884512866|-168.12395840711|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378||151.30659910378|150.27954998212|146.31477758837|144.88752431286|143.0053141847|138.72034828031|134.93708857593|134.93708857593|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841||-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-134.38377827986|-134.38377827986|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-136.44773873701|-140.57662183812|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506||125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506||125.26713748506|125.26713748506|124.30515242209|121.21794839027||119.52882835735|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|117.21891584623|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366||-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.91449975562|-137.98444758071|-138.39221414608|-139.07799142248|-140.16766024125|-140.16766024125|-140.16766024125|-140.16766024125|-145.35352987729|-145.35352987729|-152.4205891764|-164.73343967462|-165.8999261223|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-168.49687445054|-173.26708160385|-178.83064202185|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-182.28727451894|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976||165.76640220976|162.74975730419|160.74329367214|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|158.55534074488|153.62081031374
01151|1153169|/equities/progyny-inc|R2000GROWTH||26.142917983236|25.980131167301|25.980131167301|25.980131167301|25.980131167301|25.733200940963||25.696334425472|25.600412470645|25.600412470645|25.550736010677|25.336301631877|-28.263990769676|-28.263990769676|-28.263990769676|-28.263990769676|-28.290268776473||-29.171719966181|-29.171719966181|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-30.387143996024||-30.829605529335|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-34.839071190226|-34.839071190226|-34.839071190226|-34.839071190226|-34.839071190226|-34.898725053248|-34.898725053248|-35.040828239685|-35.040828239685|-35.040828239685|-35.123699095256|-35.180219758889|-35.425992734013|-35.425992734013|-35.425992734013|-35.807771001456|-36.170718177819|-36.48635332746|-37.053727072286|-37.603863311926|-38.046929178315|-38.046929178315|-38.711037074694|-38.711037074694|-38.711037074694|-39.266760639655|-39.266760639655|-39.344933280616|-39.344933280616||-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-40.287705484661|-40.79483859774|-40.79483859774|-40.79483859774|-40.79483859774|37.718649781481|37.718649781481|37.718649781481|37.718649781481|37.718649781481|37.718649781481||37.718649781481|37.456278179239|37.355856554104|37.355856554104|37.355856554104|36.964841039527|36.936213766588|36.680791522677|35.801990563798|35.330402477506|35.330402477506|35.330402477506|35.330402477506|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557||35.158457672557|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078||34.874497287078|34.874497287078|34.647226400722|34.647226400722||34.647226400722|33.741639741647|33.733207698005|33.733207698005|33.733207698005|33.733207698005|33.733207698005|33.733207698005|33.733207698005|33.733207698005|33.733207698005|33.45467588122|33.413527400574|32.338362489895|32.033181493764|31.609092201662|31.38732344781|31.040359361025|30.860955193144|30.626059587909|30.606734443719||30.099704717061|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.19910066314|-33.941222908181|-34.298302811696|-34.709077916413|-34.709077916413|-34.942031208971|-35.290034418083|-35.583370558395|-35.744389633813|-35.744389633813|-35.744389633813|-35.744389633813|-35.744389633813|-35.744389633813|-35.744389633813|-35.744389633813|-35.744389633813|-35.934598821709|-36.193794705677|-36.193794705677|-36.193794705677|-36.193794705677|-36.193794705677|-36.193794705677|-36.193794705677|-36.362193719334|-37.025215616697|-37.776808786384|-37.776808786384|-37.880898422656|-38.0654440397|-38.922714921498|-39.39940634995|-39.973836584215|-39.973836584215|-40.069817299451|-40.237576108073|-40.449967393686|-40.449967393686||-40.449967393686|-40.449967393686|-40.449967393686|-40.449967393686|-40.449967393686|-40.449967393686|-40.449967393686|-41.109965652679|-41.223432057936|-41.257703032581|-41.923002259033|-42.102557941827|-42.721507598463|-43.107507654366|-43.145842177268|-43.539936391246|-43.539936391246|-43.539936391246|39.63432626582|39.63432626582|39.63432626582|38.344515464936|38.344515464936|38.344515464936|38.131404715814|37.356012410544
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.62291697405833|-0.64101885417057||-0.65140982644373|-0.67378870565156|-0.67754300455759|-0.70838111551283|-0.72815622624694|-0.72815622624694|-0.72815622624694|-0.72815622624694|-0.72815622624694|-0.72815622624694||0.42905614681007|0.42905614681007|0.42905614681007||0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007||0.39228456557858|0.37064867149093|0.37064867149093|0.37064867149093|0.37064867149093|0.33627631079596|0.30919589611603|0.28799544012892|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576||0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27116621075067|0.27116621075067|0.27116621075067|0.27116621075067|0.27116621075067|0.26962911351956|0.25528284630704|0.25528284630704|0.25031426572721|0.2259047447964||0.21767194727223|0.19574660072902|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.18167742231702|0.16058941104793|0.16058941104793|0.14009933415148|0.12955481910146|0.11228312610958|0.082536794900598|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834||0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.35826641140681|-0.36140712605363|-0.37211902971009|-0.38179892312531|-0.38450485136521|-0.38450485136521|-0.39667205516843|-0.41187907176619|-0.41187907176619|-0.43637734025273|-0.43637734025273|-0.43637734025273|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.49385120921878|-0.50483466950885|-0.50542479651913|-0.50542479651913|-0.50542479651913|-0.53136685104776|-0.53136685104776||-0.53136685104776|-0.53136685104776|-0.56707427511732|-0.60156267154894|-0.60156267154894|-0.60156267154894|-0.60156267154894|-0.61395852412539|-0.65717613195664|-0.66241792735994|-0.66607152207693|-0.66607152207693|-0.74285725072579|-0.789841385523|-0.82949553186575|-0.82949553186575|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.95438778765957|-0.95438778765957|-0.99487533578122
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||-195.76679505648|-195.76679505648|-195.76679505648|-196.91060182057|-197.02492784435|-197.02492784435||-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435||-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.02492784435|-197.68068683265|-197.68068683265|-197.68068683265|-197.68068683265|-197.68068683265|-202.55664897096|189.91933205154|189.91933205154|189.91933205154|189.91933205154||189.91933205154|189.91933205154|189.91933205154|189.91933205154|189.07516895429|188.51729367288|188.51729367288|188.51729367288|187.13832006773|187.13832006773|187.13832006773|184.9081241855|182.42064203255|181.33128435339|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-193.38761439198|-194.90480416784|-194.90480416784|-194.90480416784|-195.13978908867|-196.64031588601|-198.22424641767|-198.23027484858|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165||188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|184.93476192403|182.95612432613|-193.99963113918|-193.99963113918|-193.99963113918|-193.99963113918|-193.99963113918|-193.99963113918|-194.21651805669|-194.21651805669|-194.21651805669|-194.21651805669|182.37630330173|182.37630330173|180.97480541962|179.2808990136|179.26071756584|177.88690162481|177.76628256706|177.22766469959|177.22766469959|177.22766469959||177.22766469959|177.09422255854|177.09422255854|177.09422255854|177.09422255854|174.70478091086|171.2714228613|170.86741924096|170.43551466986|170.43551466986|170.43551466986|170.24492250511|170.24492250511|170.24492250511|168.70610601954|168.70610601954|168.70610601954|168.70610601954|168.70610601954|168.70610601954|164.08617425022|-173.80287920653|-173.80287920653|-173.80287920653||-173.80287920653|-173.80287920653|-173.80287920653|-173.80287920653|-174.68046808463|-174.68046808463|165.82547148758|165.82547148758|165.82547148758||165.82547148758|165.82547148758|165.82547148758|165.12469057567||164.21638043673|164.21638043673|164.21638043673|164.21638043673|163.29954583861|163.29954583861|163.29954583861|157.77754950764|156.71644057435|156.18893901872|156.18893901872|156.18893901872|156.18893901872|156.18893901872|156.18893901872|155.89604117683|155.89604117683|155.89604117683|155.89604117683|155.89604117683|155.89604117683||155.89604117683|155.89604117683|155.89604117683|155.89604117683|155.89604117683|155.89604117683|155.89604117683|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|-163.26152603433|152.74743498705|152.74743498705|152.74743498705|152.74743498705|152.74743498705|152.74743498705|152.13831944325|152.13831944325|152.13831944325|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|150.39524614247|149.87387934694|148.20708477243|147.6934213875|147.39464169059|147.1737551811||147.1737551811|146.13195749153|145.55161312807|144.60792368121|144.60792368121|143.16101729282|143.06837548609|143.06837548609|143.06837548609|143.06837548609|143.06837548609|143.06837548609|143.06837548609|143.06837548609|143.06837548609|143.06837548609|142.74653465876|139.6171865167|139.6171865167|139.6171865167|139.6171865167|139.6171865167|139.6171865167|139.6171865167|139.6171865167|139.6171865167
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||231.59008312704|223.42796220252|-238.58615835814|-238.58615835814|-238.58615835814|-238.58615835814||-240.76481646736|-240.76481646736|-240.76481646736|-240.76481646736|-240.76481646736|-240.7686811999|-243.36075322667|224.7133179703|224.7133179703|224.7133179703||224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703||224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.26851604868|224.26851604868|224.26851604868|213.24168426117|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-230.7575821721|-231.85362328858|-231.85362328858|-234.20846991374|-235.26858154749|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663||219.36322324663|213.8785739253|208.81285723823|207.08206705669|206.15618212598|204.06464812907|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245||202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-221.46446484889||-224.90557217703|-224.90557217703|-225.24896962095|-225.24896962095|-225.7377501268|-226.73494707421|-227.7572528662|-234.77082780354|211.09818868616||211.09818868616|211.09818868616|211.09818868616|211.09818868616||211.09818868616|211.09818868616|211.09818868616|211.09818868616|211.09818868616|211.09818868616|210.75187333401|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335||202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|202.58229105335|196.30671397692|188.8246036473|188.8246036473|188.8246036473|188.8246036473|188.8246036473|188.8246036473|188.8246036473|-204.75338693545|-204.75338693545|-204.75338693545|-204.75338693545|-204.75338693545|-204.75338693545|-204.75338693545|-211.19014937001|-221.45627558582|-226.0397462089|-230.27416496356|-232.03238876598|-232.03238876598|-232.03238876598|-232.03238876598|-232.03238876598|-232.03238876598|-232.03238876598|-232.03238876598|-232.03238876598|-232.28988105209|-235.33119701182|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939||-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-236.28117618939|-237.35074298008|-238.19915588281|-238.4154557959|-239.38445453483|-239.38445453483|-241.09943919533|-241.24001384049|-241.24001384049|-241.24001384049|-241.24001384049|-241.24001384049|-241.24001384049|-241.24001384049|-243.49926846446|-243.49926846446|-245.08887155995|-245.08887155995|-245.08887155995|-245.08887155995|-245.08887155995
01155|1096077|/equities/arvinas-holding|R2000GROWTH||24.693186728526|23.269095915742|-28.600920392368|-28.600920392368|-28.600920392368|-28.600920392368||-28.702132968212|-28.774764786428|-28.774764786428|-28.774764786428|-28.774764786428|-28.774764786428|-28.774764786428|-29.442673834516|-29.442673834516|-29.442673834516||-29.755192606928|-30.215214456984|-31.41634974421|-31.530943604983|-32.05844918185|-32.05844918185|-32.318832619251|-33.003146100112|-34.164608558094|-34.90874347382|-34.90874347382|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696||-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.623501076945|-36.623501076945|-36.623501076945|-38.297222630457|-38.890749405189|-38.890749405189|-38.890749405189|-38.890749405189|-38.890749405189|-39.762065302844|-41.447010761236|-41.447010761236|-41.447010761236|-41.447010761236|-42.593868651183|-42.593868651183|-42.949298026597|-44.076722174259|-44.577191491229|-45.226321056267|-46.535357398877||-47.317292531196|-47.317292531196|-47.88699333741|-48.398880562007|-49.45206657731|-49.45206657731|-49.45206657731|-49.45206657731|-51.21951989425|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566||43.605855242566|43.235557498924|43.235557498924|43.235557498924|43.235557498924|42.715064726927|41.136182055052|40.882981866792|40.199702150507|38.294669344341|37.576009753205|37.576009753205|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199||36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199||36.251385223199|36.251385223199|35.541541112054|34.598378513244||32.38944980611|31.082165527229|30.621851603063|29.937057777546|29.773126126688|29.773126126688|28.4384753984|27.492351371151|27.492351371151|27.492351371151|27.492351371151|24.353779190229|20.938644481419|20.799472721752|20.799472721752|20.799472721752|20.799472721752|20.799472721752|19.430525365071|19.217527352655|17.919475302525||17.245250103018|17.099999971769|17.099999971769|16.838255321077|16.113994447159|16.113994447159|14.383760353212|14.383760353212|14.383760353212|14.383760353212|14.383760353212|14.383760353212|14.236246104451|14.236246104451|-17.299241909745|-17.299241909745|-17.299241909745|-17.299241909745|-17.299241909745|-17.299241909745|-17.87026880556|-17.995025697636|-17.995025697636|-17.995025697636|-18.571695238669|-19.128550748382|-20.053945678643|-20.227161665947|-20.266291481688|-21.696434504935|-21.798607513728|-21.798607513728|-21.798607513728|-21.798607513728|-21.798607513728|-21.798607513728|-22.135674765179|-22.521860655225|-23.093733319615|-23.63775964244|-24.338621515519|-24.852341751795|-25.524112918356|-26.509014264719|-27.126682537548|-27.862980703239|-28.00492949367|-28.230843383741|-28.497047670099|24.6117975868|24.6117975868|24.6117975868|24.6117975868|24.6117975868|24.6117975868|24.6117975868|24.6117975868||24.6117975868|24.195885516671|23.277690711537|23.277690711537|23.277690711537|23.158298894953|23.158298894953|23.158298894953|23.158298894953|23.158298894953|22.123110794569|21.384379131533|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255|-25.115624714255
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.55789836458|52.514332067212|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106
01158|17169|/equities/steven-madden|R2000GROWTH||-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783||-44.762089655497|-44.762089655497|-44.887877488244|-45.136531220662|-45.475890436424|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071||42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|41.46998359413|41.209980347101|40.791704145411|40.791704145411||39.886895037734|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.735120814005|39.325133474844|38.689591469783|38.357045348506|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.621562150806|-41.621562150806|-41.782793391008|-41.782793391008|-42.53060358129|-42.577336608945|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931||-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-44.005022659391|-44.607250637588|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|40.503340677077|40.503340677077|40.503340677077||40.503340677077|40.037599938506|-43.640963223766|-43.640963223766|-43.640963223766|-43.640963223766|-43.640963223766|-43.640963223766|40.45182309399|40.45182309399|40.45182309399|40.45182309399|40.45182309399|40.45182309399|40.047583317866|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962||-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|40.833529533464|40.833529533464||40.833529533464|40.833529533464|40.833529533464|40.668366817984||40.488606639338|40.488606639338|40.488606639338|40.488606639338|39.518821734499|39.518821734499|38.874689758167|37.62632209763|37.461470836898|37.073578351627|36.553870655822|36.553870655822|36.553870655822|36.553870655822|36.553870655822|35.687777070786|35.54513388478|35.54513388478|35.099313638864|34.577732743375|34.577732743375||34.568447843252|34.018409268788|33.647399179065|33.629887730903|33.364431448712|33.364431448712|32.33436782706|32.00290376142|32.00290376142|32.00290376142|32.00290376142|32.00290376142|32.00290376142|32.00290376142|31.304347018165|31.304347018165|31.304347018165|31.304347018165|31.304347018165|31.304347018165|31.304347018165|31.304347018165|31.087835546093|31.087835546093|30.985372591633|30.819857333124|30.555398223599|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.014338787456|-33.206766031472|-33.840296001664|-33.857772627278|-33.857772627278|-34.045507193489|-34.045507193489|-34.045507193489|-35.258341843203|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343||32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.625671402343|32.040190608113|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||-26.53650090998|-26.53650090998|-26.53650090998|-26.870834221504|-27.081927501216|-27.081927501216||-27.081927501216|-27.081927501216|-27.081927501216|-27.081927501216|-27.081927501216|-27.081927501216|-27.279920590204|-27.309313887652|-27.309313887652|-27.309313887652||-27.42146048976|-27.664123592917|25.800840071819|25.800840071819|25.800840071819|25.800840071819|25.800840071819|25.800840071819|25.800840071819|25.800840071819|25.800840071819|25.467599316859|24.88177609049|24.534751728758|24.449830721468|-26.696611299945||-27.131234052924|-27.407204816902|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.687339877436|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-28.310560209734|-28.497288685356|-28.848098416366|-28.939553096601|-29.120129948711|-29.120129948711|-29.120129948711|-29.505144417126|-29.664050221266|27.856362413434|27.856362413434||27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.843180416986|27.610099532188|27.610099532188|27.086221511696|26.49080224339|26.327532866166|26.327532866166|-26.800167870394|-26.800167870394|-26.800167870394|-26.802268366446|-26.802268366446|-26.802268366446|-26.802268366446|-26.802268366446|-27.277242506466||25.912329253186|25.912329253186|25.912329253186|25.912329253186|25.912329253186|25.912329253186|25.647033118131|25.511147603858|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.267109232915|25.267109232915|25.267109232915|25.267109232915|25.195045401742|25.195045401742|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|25.199167608274|25.04488560784|24.894493861945|24.894493861945|24.894493861945|24.703740646386|24.703740646386|24.703740646386||24.703740646386|24.661099059522|24.661099059522|24.614861023197|24.614861023197|24.614861023197|24.497345937369|23.956495087541|23.885327260186|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.739142940901|-25.739142940901|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-26.084741314364|-26.372518198579|-26.372518198579|-26.372518198579|-26.70738108168|-26.842645247887|-27.021828951781|-27.297864399956|-27.472349443486|-27.849275790377|-28.000585461903|-28.216205704265|-28.314673437072|-28.711581138983||-29.148423305501|-29.684408310772|-30.149598893988|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||35.21182399746|34.403136952677|33.676395890133|33.676395890133|33.676395890133|33.676395890133||33.676395890133|33.286551260304|32.597836149348|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579||32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.290312502579|32.111608278656|32.111608278656|32.111608278656|32.111608278656|32.111608278656|32.111608278656||32.111608278656|32.111608278656|32.111608278656|32.111608278656|32.111608278656|32.111608278656|32.111608278656|32.111608278656|31.591785179138|31.004760886298|30.632514054098|30.398903800954|29.693494646036|29.693494646036|28.96443710535|27.34896882606|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-28.567904589453|-29.160398719354|-29.363865796773|-29.969851008221|-30.090945869866|-30.396606399155|28.288914822294|28.288914822294|28.288914822294|28.288914822294|28.288914822294|28.288914822294|28.288914822294|28.288914822294||28.288914822294|27.596621670937|27.35764406429|27.35764406429|27.35764406429|27.35764406429|27.225158884638|27.044066008058|26.783557339301|26.783557339301|26.783557339301|26.783557339301|26.507146219333|26.507146219333|26.507146219333|26.507146219333|25.943218606402|25.733858933282|25.733858933282|25.733858933282|25.733858933282|25.733858933282|25.733858933282|25.733858933282|25.733858933282|25.054855402242|25.054855402242|25.054855402242||25.054855402242|24.999284594071|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.303753415558|24.069908245688|24.069908245688|24.069908245688||24.069908245688|23.932119908471|23.805832977168|23.805832977168|23.805832977168|23.805832977168|23.099287333156|23.099287333156|23.099287333156||23.099287333156|23.099287333156|23.099287333156|23.099287333156||23.099287333156|23.099287333156|23.099287333156|23.099287333156|23.099287333156|23.099287333156|23.099287333156|22.49976255062|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384||-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.330633174885|-24.330633174885|-24.330633174885|-24.330633174885|-24.404870893678|-24.639889359543|-24.639889359543|-24.639889359543|-24.639889359543|-24.699987911968|-24.699987911968|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.506146310296|-25.765113908412|-25.798104017313|-25.798104017313|-25.933726435829|-26.359695997424|-26.497494697801|-26.497494697801|-26.947215398408|-27.394431271967|-27.394431271967|-27.394431271967|-27.531591590705|-27.631132685521|-27.631132685521|-27.631132685521|-28.003316659863|-28.003316659863|-28.003316659863|-28.003316659863|-28.298045028795|-28.298045028795|-28.508939069233|-28.842988325182|-29.208320115477|-29.733689279987|-30.175765324118|-30.25278945583||-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.449765159221|-30.45377178427|-30.45377178427|-30.45377178427|-30.499190439079|-31.024100424287|-31.056778511998|-31.188087553445|-31.662318753604|-31.931465837033|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212
01161|15323|/equities/aci-worldwide|R2000GROWTH||38.032574453994|37.577027840796|37.332485072329|37.332485072329|37.332485072329|37.024270760809||37.024270760809|36.893299994394|36.893299994394|36.632000324378|35.7305556108|35.278393936316|34.678771125123|34.571137016399|34.032927373364|-36.785258754996||-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.508642222876||35.228208350171|35.228208350171|35.228208350171|35.228208350171|35.228208350171|34.968566469605|34.623045596879|34.623045596879|34.070605659266|33.868448045275|33.52172735888|33.52172735888|33.025807261006|32.965897321189|32.813775326901|32.593640091346|32.238910644206|32.238910644206|32.238910644206|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.033363566189|31.033363566189|31.033363566189|31.033363566189|31.033363566189|31.033363566189||31.033363566189|30.562071731122|30.492280393973|30.492280393973|30.492280393973|30.492280393973|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.055016688153|29.055016688153|28.955816472043|28.955816472043|28.955816472043|28.955816472043|28.955816472043||28.955816472043|28.955816472043|28.593362248306|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.332555073769|28.980228445829|28.980228445829|28.980228445829|28.980228445829|28.727475720314|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714||28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714||28.637830973714|28.56481335014|28.454792683322|28.28088060242||27.894787623069|27.894787623069|27.894787623069|27.894787623069|27.469310749571|27.469310749571|27.469310749571|26.265101102768|25.864722626936|25.60315904963|25.116289036671|25.031931670332|25.031931670332|25.031931670332|24.944923488988|24.593956228329|24.593956228329|24.593956228329|23.866765629671|23.866765629671|23.866765629671||23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.481993235951|23.481993235951|23.429991975764|21.976658573128|21.726842922609|21.616492000599|20.917214092699|19.596484865929|-21.869703352927|-21.869703352927|-21.869703352927|-22.063559386994|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.88991140285|-22.966505697934|-22.966505697934|-22.966505697934|-22.966505697934|-22.966505697934|-23.265314807087|-23.265314807087|-23.945675880521|-23.945675880521|-23.945675880521|-23.945675880521|-24.721861449446|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052||22.873404979052|22.873404979052|22.484895175632|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.423269428089|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|22.744443461169|22.744443461169|22.744443461169
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||19.480798424387|19.081237357086|-21.098978668437|-21.098978668437|-21.098978668437|-21.098978668437||-21.305808974621|-21.394787418972|-21.845319337459|-21.893687639868|-22.135209730638|-22.208859632791|-22.208859632791|-22.208859632791|-22.208859632791|-22.253455372189||-22.718649923475|-22.718649923475|-22.737111369406|-23.08595815371|-23.204546324395|-23.204546324395|-23.287774156622|-23.818082146172|-24.057868856328|-24.314576884263|-24.454530579241|-24.710716749896|-24.710716749896|-24.983552168784|22.540593046788|22.540593046788||22.540593046788|22.540593046788|22.540593046788|22.540593046788|22.540593046788|22.540593046788|22.540593046788|22.540593046788|22.540593046788|22.49350885065|22.49350885065|22.430102399644|22.430102399644|22.430102399644|22.430102399644|22.430102399644|22.430102399644|22.430102399644|22.430102399644|22.430102399644|-24.708384102539|-24.708384102539|-24.708384102539|-24.708384102539|-24.708384102539|-24.708384102539|-24.711315599429|-24.711315599429|-24.711315599429|-25.427572532216|-25.749248182022|-25.941386076304|-26.404262062016|23.579806628372|23.579806628372|23.579806628372|23.579806628372|23.579806628372|23.579806628372|23.579806628372||22.992840359107|22.935999456461|22.935999456461|22.935999456461|22.935999456461|22.687665055655|-25.066139837936|-25.066139837936|-25.066139837936|-25.066139837936|-25.066139837936|-25.066139837936|-25.066139837936|-25.261822326134|-25.354026761138|22.375470657779|22.375470657779|22.375470657779|22.375470657779|22.299970134007|22.299970134007|22.299970134007|22.299970134007|21.651634304509|21.18987061446|21.024856217096|20.836572970803|20.836572970803||20.836572970803|20.836572970803|20.836572970803|20.836572970803|20.836572970803|20.101191880367|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757||19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757||19.601311141757|19.523400658267|19.47183351373|19.382592729455||18.898942669386|18.898942669386|18.770529135589|18.770529135589|18.770529135589|18.770529135589|18.770529135589|18.48784530178|18.48784530178|18.382883999252|17.891538484785|17.710042273438|17.365325066156|17.092849068076|17.092849068076|16.697610435917|16.397900009634|16.100165897478|-19.084283878166|-19.084283878166|-19.084283878166||-19.084283878166|-19.084283878166|18.120081393122|18.120081393122|17.847878275829|17.847878275829|17.173198605597|16.963220007707|16.963220007707|16.963220007707|16.912745563508|16.788505012608|16.788505012608|16.788505012608|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.040209895302|15.673843840679|15.478125360387|15.478125360387|15.478125360387|15.176806638393|15.057574495203|15.057574495203|15.057574495203|15.057574495203|15.057574495203|15.057574495203|15.057574495203|14.672305619856|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.600852908406|-16.867071598294|-16.867071598294|-16.978134810398|-17.346816525934|15.796835442571|15.796835442571|15.796835442571|15.796835442571|15.796835442571||15.796835442571|15.342040614053|15.08393338407|15.051593178786|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.612868036382|14.454852913875|14.321503161345|14.212781216209|13.971701385252|13.683001520095|13.553119267282|13.553119267282|13.381799315144|13.152277574197|13.136696507815|12.809385275712|12.68126135388
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798||-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.63104380014|-27.63104380014|-27.871715210571||-28.599961544291|-28.887734387998|-29.148039366012|-30.093376929235|-30.37069425197|-30.37069425197|-30.37069425197|-30.95493771866|-31.79382056478|-32.113427080454|-32.113427080454|-32.113427080454|28.846690975789|28.846690975789|28.846690975789|28.846690975789||28.846690975789|28.846690975789|28.846690975789|28.846690975789|28.846690975789|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|27.654876308417|26.437362331788|26.070957548795|25.353841339414|24.74926878221|24.050021237876|-26.697173273355|-26.697173273355|-26.697173273355|-26.697173273355|-27.390192839603|-27.411655708756|-27.411655708756|-27.411655708756|-27.411655708756|-27.411655708756|-27.466056207333|-27.466056207333|-27.75006257551|-28.08823154852||-28.08823154852|-28.08823154852|-28.08823154852|-28.08823154852|-28.501923544376|-28.952991594465|-28.952991594465|-29.102589728205|-29.656034074192|-30.278926515982|-31.17152908158|-31.556537605276|-31.556537605276|-31.556537605276|-31.556537605276|-31.851156724518|-31.851156724518|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.687808715828|-33.188120854704|-33.995411675074|-34.254345462166||-35.373717782059|-37.165813251712|-37.165813251712|-37.165813251712|-37.165813251712|-37.165813251712|-37.165813251712|-37.220519967994|-37.220519967994|-37.390801054593|-38.300056464535|-39.083674120751|-39.141288209657|-39.141288209657|-39.413653930801|-39.512965171889|-39.512965171889|-40.171809294933|-40.171809294933|-40.171809294933|-40.171809294933|-40.171809294933|-40.171809294933|-40.753675782144||-41.737367987036|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679||38.540022291679|38.343914895078|38.123138115164|38.046030121111||37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.466956353541|37.466956353541|36.909397152128|36.566552509933|35.58672456175|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398||-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-38.506481020398|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-40.083483987394|-41.114982928769|-41.335538800046|-42.163071847605|-42.163071847605|-43.412858566363|-45.2787312233|-45.539574995561|-45.539574995561|-45.539574995561|-45.539574995561|-45.539574995561|-46.67841656001|-47.476462600314|-47.58374314349|-47.58374314349|-47.58374314349|-47.58374314349|-47.58374314349|-48.534438504567|-49.094429592279|-49.094429592279|-50.017146432828|-50.619606588097|-51.462339822685|-51.760636626246|-51.760636626246|47.467795064711|47.467795064711|-50.317626168184|-50.317626168184|-50.317626168184|-50.317626168184|-50.317626168184|-50.492113300885|-50.568813956143|-51.062571274308|-51.093240979121|-51.093240979121||-51.093240979121|-51.093240979121|-51.093240979121|-51.093240979121|-51.102458286194|-51.102458286194|-51.586296527643|-51.586296527643|-51.586296527643|-51.586296527643|-52.266996879334|-52.97555003669|-53.457556359261|-53.781007267233|-53.781007267233|-53.781007267233|-53.781007267233|-53.781007267233|-54.069504076901|-54.491027521494|-55.463917493162|-55.563519742022|-56.572800400003|-56.602171484408|-56.602171484408|-56.602171484408
01164|1053088|/equities/altair-engineering|R2000GROWTH||93.901440405101|93.561323774358|91.956456577313|91.956456577313|91.956456577313|91.956456577313||91.2177287335|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698||91.038481932698|89.904427031475|88.538553872469|88.538553872469|88.252839687536|84.747205131669|84.747205131669|-92.117550565778|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994||85.922148898994|85.22627640185|84.620308774679|84.595224278906|84.595224278906|84.358580582384|83.533425853256|81.962135259315|80.052541035198|79.639377666605|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905||79.433732528905|78.952372582295|78.952372582295|78.952372582295|78.952372582295|78.952372582295|-86.392175135779|-86.392175135779|-86.392175135779|-86.392175135779|-87.81575037127|-88.081387690761|-88.875154685156|-89.385725444308|-90.049908394861|-90.049908394861|-90.398228057279|-90.681366796906|-92.446837142854|-92.446837142854|-92.446837142854|-92.446837142854|-93.472877400616|-93.721809238556|-93.721809238556|85.563602442649|85.563602442649|85.563602442649||85.563602442649|85.563602442649|85.563602442649|85.563602442649|85.563602442649|85.563602442649|84.2736231432|82.576633306084|81.215709522629|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.349072118023|78.285355721821|78.107615959766|77.442350083062|-84.660674607554||-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|78.053036922237||78.053036922237|78.053036922237|77.165459997147|76.525514583554||73.681343481238|69.280135710661|69.280135710661|69.173018119539|68.881129633282|68.678198693962|68.426054290899|67.757285970194|67.701982173371|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167|67.360097316167||67.360097316167|67.360097316167|67.360097316167|67.353024527725|67.353024527725|67.353024527725|66.745582842491|63.423148552204|62.756280492439|62.432532388518|61.751424452275|60.804086098638|59.203981383605|56.375247381411|-64.346218773419|-64.346218773419|-64.346218773419|-64.346218773419|-64.346218773419|-64.752775753347|-64.752775753347|-65.325029572743|-65.62392002664|-66.5026901731|62.511436208684|62.511436208684|62.511436208684|62.511436208684|62.511436208684|62.511436208684|62.511436208684|61.478777285636|61.350028062824|61.350028062824|60.872255776727|-64.809295448396|-64.809295448396|-64.809295448396|-64.809295448396|-64.809295448396|-64.809295448396|-64.850816497906|-65.582016160868|-66.323907828753|-66.695452558139|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816|62.816072899816||62.816072899816|62.614245581095|61.564158942373|60.336844049197|-65.489389840283|-65.489389840283|-65.489389840283|-65.489389840283|-65.489389840283|-65.489389840283|-65.489389840283|-66.232656734429|-67.22621851052|-67.22621851052|-67.22621851052|-67.22621851052|-67.22621851052|-67.695190112736|-68.356411051912|-69.907679319561|-73.022975233065|-76.016638520545|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065||-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-30.808349718721|-30.808349718721||-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289||27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|26.533515995113|25.298072463239|25.293690714532|24.97493514451|24.541871170563|24.217553921746|24.217553921746|24.217553921746|24.110060820101|-27.812890301851|-27.812890301851|-27.812890301851|-27.812890301851|-27.812890301851|-27.812890301851|-28.414460510189|-28.414460510189|-28.414460510189|-28.414460510189|-28.785512440927|-29.025012856862|-29.485014895754|-30.330017279868|-30.949927077869|-30.949927077869|-30.949927077869|-31.968807470114|-32.147008749413|-32.240009992838|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984||-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-33.751349013429|-34.454832228666|-34.988146632519|-35.936830354627|-35.951921914348|-36.650357324027|-37.212618490218|-39.88676235122|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539||33.590327906539|33.590327906539|-38.656160353408|-38.656160353408|-38.656160353408|-38.656160353408|-38.656160353408|-38.921616870811|-39.14288407636|-39.153206521408|-39.551897559052|-39.825440019904|-41.346043898595|-42.045949775022|-42.045949775022|-42.045949775022|-42.763800124373|-42.816519718494|-42.816519718494|-42.816519718494|-42.816519718494|36.68294908387|36.68294908387|36.68294908387||36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387||36.68294908387|36.68294908387|36.68294908387|36.041053367793||34.277003157072|33.741211011321|33.741211011321|33.741211011321|33.291344830626|32.08149443427|30.087771847947|29.092524690875|28.494301520597|28.494301520597|28.494301520597|28.494301520597|27.441496119246|26.837128781991|26.645142290015|25.677152465668|25.677152465668|25.677152465668|25.677152465668|25.677152465668|25.677152465668||25.516490970816|25.516490970816|25.516490970816|25.516490970816|25.516490970816|25.516490970816|25.326626602568|25.326626602568|25.326626602568|25.326626602568|25.326626602568|24.951252636818|24.50694697158|24.31883041347|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.074472936436|-28.234414878206|-28.994626803218|-29.492314121258|-30.260300144162|-30.260300144162|-30.3633904817|-30.619616647107|-30.619616647107|-30.687214339641|-30.687214339641|-31.658572370109|-32.056796621388|-32.056796621388|-32.056796621388|-32.056796621388|-32.056796621388|-32.056796621388|-32.056796621388|-32.555328553591|-32.660083218092|-32.660083218092|-32.660083218092||-32.660083218092|-32.660083218092|-32.660083218092|-32.660083218092|-32.660083218092|-32.660083218092|-32.660083218092|-32.890875581452|-32.890875581452|-33.482129419229|-33.482129419229|-33.72736574586|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|29.441967853415|28.627742687135
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||128.05364371846|123.84126866205|118.54141206591|117.73100207579|117.73100207579|117.68530809452||117.68530809452|115.97033778352|-126.20328731875|-126.20328731875|-126.20328731875|-126.20328731875|-126.20328731875|-126.20328731875|-126.20328731875|-126.20328731875||-126.20328731875|-126.20328731875|-126.95481470272|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692|117.44724074692||117.12304805485|113.89838879602|111.60932385146|111.33910660534|111.33910660534|111.33910660534|111.33910660534|110.38901037407|110.17983153516|110.17983153516|110.17983153516|110.17983153516|110.17983153516|110.17983153516|108.57730890043|107.37867848881|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|105.96803591656|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444||-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-114.84929403783|-115.32949293455|-115.83026926607|-117.49178020258|-117.92033306665|-117.92033306665|-117.92033306665|-117.92033306665|-117.92033306665|-117.92033306665|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262||-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|109.06249950185|-115.33385585621|-115.33385585621|-115.33385585621||-115.33385585621|-115.33385585621|-115.33385585621|-115.33385585621|-115.33385585621|-115.33385585621|-116.172576521|107.86008102005|107.86008102005||107.86008102005|107.86008102005|107.58842840796|105.45991506185||104.46213054222|103.77863885207|103.77863885207|103.77863885207|102.87170206725|102.87170206725|102.87170206725|100.0060622606|98.684794893229|98.071989578631|96.326612524813|96.326612524813|95.378811788366|93.048903983078|93.048903983078|92.312785658378|92.312785658378|90.22587451354|89.18485746798|88.715957116386|88.097726450254||87.697754341021|86.867505874518|86.47793519749|85.815199722335|85.413003777449|84.691116172941|84.597907842167|84.10012320145|84.10012320145|84.10012320145|84.10012320145|84.10012320145|84.10012320145|84.10012320145|80.666251273774|-86.631826110183|-86.631826110183|-86.631826110183|-86.631826110183|-86.631826110183|-86.631826110183|-86.631826110183|-86.631826110183|-86.967583651342|-88.501205226888|-90.029116918764|-92.075130570952|-92.793925148253|-92.793925148253|-93.659917255248|-93.734351471624|-93.763639812701|-93.763639812701|-93.763639812701|-93.763639812701|-93.763639812701|-94.747932413147|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106|87.927866146106||87.927866146106|86.860048096291|86.860048096291|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.987895153489|85.248928173988|85.248928173988|85.248928173988|85.248928173988|85.248928173988|84.210437808764|84.210437808764|82.995855456294|82.995855456294|82.995855456294|82.995855456294
01167|13963|/equities/advanced-energy|R2000GROWTH||107.43335738666|105.96915409838|102.48598449243|102.48598449243|102.48598449243|102.48598449243||102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243||102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243||102.48598449243|101.44553510362|101.28448763616|99.928535151557|99.206655369949|98.345312261227|98.345312261227|98.124789926347|95.427334384716|93.967658763238|92.527402424895|92.527402424895|91.606300265803|91.606300265803|89.114636394577|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-99.207014562699|-101.1105750424|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235||-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-104.54055661507|-104.74203183196|-106.2499266415|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-107.6609064482|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896||-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-109.67240830678||-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-110.3504566751|-112.95800660297|103.14973802495||103.14973802495|103.14973802495|103.14973802495|101.9555440471||101.18190095749|101.18190095749|101.18190095749|101.18190095749|99.759568553971|99.759568553971|98.873411132016|91.369900969574|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|88.82283429506|88.284257140453|88.065630660008||88.065630660008|86.371253898354|86.358127976744|86.358127976744|86.358127976744|86.358127976744|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-96.847466727526|-97.126352597641|-98.375945940468|-99.929661104914|-100.0265654699|-101.09082346099|-101.09082346099|-103.29230255703|-105.89944863736|-105.89944863736|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-108.23779834623|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-110.15687656017|-110.41208457518|-111.01342984889|-112.29608855484|-114.06754488678|-115.17838239373|-116.21098189554|-116.21970449599|-116.21970449599|-116.21970449599|-117.16578045059|-118.01448038076|-119.88247530168|-121.00092283536|-121.00092283536||-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-122.01138482402|-122.01138482402|-122.01138482402|-122.06542656499|-122.98047375765|-124.51891488311|-124.51891488311|-125.80368136562|-126.85187042198|-127.63735843192|115.23722100604|115.23722100604|115.23722100604|113.96858072665|112.42005507578
01168|1084218|/equities/allakos-inc|R2000GROWTH||-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922||-1.1376763363708|-1.1957626133085|-1.2682806947629|-1.2962456984432|-1.3253173014755|-1.3573005294804|-1.3573005294804|-1.3573005294804|-1.3573005294804|-1.3573005294804||-1.4164450274578|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296||1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.0827054292376|0.99967266127089|0.98165248856666|0.98165248856666|0.98165248856666|0.98165248856666|0.98165248856666|0.9662804694719|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2526900406212|-1.3052334184482|-1.3114609749025|-1.3114609749025|-1.3232899474773|-1.3286295341456|-1.3286295341456|-1.3373661291825|-1.3759623183395|-1.4257068724497|-1.4257068724497|-1.4257068724497|-1.4340208056365|-1.4340208056365|-1.4869675639377|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371||1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.635052635714||-1.6430584749078|-1.6772872033489|-1.692263590271|-1.7461692034219|-1.7461692034219|-1.7461692034219|-1.7461692034219|-1.7829658586686|-1.8099620495576|-1.8196799991681|-1.8804778388423|-1.9321975698385|-1.965057327197|-1.965057327197|-1.965057327197|-1.965057327197|-1.965057327197|-1.965057327197|-2.059785871424|-2.1147620796249|-2.1264022985085|-2.1621136774602|-2.2117930043608|-2.460881099532||2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961||2.534739605961|2.534739605961|2.534739605961|2.534739605961||2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.3895004324501|2.3895004324501|2.3895004324501|2.3895004324501|2.3769448788502|2.2171609966334|2.1409844654993|1.947871700282|1.7526352707491|1.7257447313319|-2.1639018570235|-2.1639018570235|-2.1639018570235|-2.1639018570235||-2.1639018570235|-2.1639018570235|-2.1639018570235|-2.1639018570235|-2.1639018570235|-2.1639018570235|-2.1639018570235|-2.2123909564869|-2.2332121566552|-2.2591245986376|1.7596660345456|1.7596660345456|1.7596660345456|1.7596660345456|-2.18983559949|-2.18983559949|-2.18983559949|-2.18983559949|-2.2020395435978|-2.2508203809263|-2.2508203809263|-2.2717844150686|-2.2717844150686|-2.3642048264239|-2.4052276837266|-2.4713640397828|-2.5560155716253|-2.5629513002119|-2.5629513002119|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.7692911561011|-2.807823518435|-2.9053594575103|-3.0270661364856|-3.1266246635313|-3.1266246635313|-3.1733330128364|-3.1733330128364|-3.2445143591223|-3.4319380666214|-3.5943756264004|-3.6415285580195|-3.7049668251524|-3.7049668251524||-3.7049668251524|-3.7049668251524|-3.7049668251524|-3.7049668251524|-3.7855186262671|-3.8704096519223|-3.8783533702977|-3.8783533702977|-3.8783533702977|-4.048170276338|-4.2268559754493|-4.5403954652285|-4.7562727163605|-4.8561362900527|-4.9640403233404|-5.4111560144287|-5.660450939587|4.8385227662206|4.8385227662206|4.8385227662206|4.8385227662206|4.7678985926693|4.7678985926693|4.6748873230688|4.6310917797875|4.3086350961075
01169|101891|/equities/rubicon-pro|R2000GROWTH||12.996312178915|12.576735485201|12.291928861544|12.283254038411|12.241545203724|12.241545203724||12.241545203724|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733||12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.05792070468|11.701759938522|11.701759938522|11.701759938522|11.701759938522|11.666399986792|11.237188638635|11.03640971072|10.628561513015|10.628561513015|10.61617491813|10.61617491813||10.213805443396|9.7162871026957|9.7162871026957|9.7162871026957|9.7162871026957|9.7162871026957|9.7162871026957|8.5365662083407|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.7422094253051|-9.7422094253051|-9.8642095876019|-9.8642095876019|-10.178565907509|-10.486184782487|-10.740760850356|-10.950289513718|-11.124462159635|-11.124462159635|-11.138569549457|-11.397298869971|-11.511443254554|-11.626048217442|10.134112136048||10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|9.5423464957011|9.4985144451239|9.4985144451239|8.7909312049124|8.7909312049124|8.7909312049124|8.7909312049124|8.7909312049124||8.7909312049124|8.4648369368417|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.8300967729063||8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237||8.753718327237|8.753718327237|8.753718327237|8.6419290795678||8.6419290795678|8.6419290795678|8.6419290795678|8.3112983454989|8.2738701822073|8.2738701822073|8.2738701822073|7.6098556520443|7.4917148568029|7.4917148568029|7.4917148568029|7.4917148568029|7.4917148568029|7.4917148568029|7.4917148568029|7.4205240695558|7.4205240695558|7.4205240695558|7.3450265426197|7.2622521209229|7.1258353974542||7.047317534257|6.7672130482297|6.7672130482297|6.6152367742968|6.5599909839454|6.5599909839454|6.412056473155|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.4299517295108|-7.801613134515|-7.9041575528572|-7.9041575528572|-7.9041575528572|-7.9041575528572|-7.9041575528572|-7.9041575528572|-7.9041575528572|-7.9041575528572|-8.08517494217|-8.2163717029331|-8.2163717029331|-8.2163717029331|-8.2599345546002|-8.2599345546002|-8.274371688127|-8.2776350892908|-8.2859127393939|-8.2859127393939|-8.2859127393939|-8.2859127393939|-8.2859127393939|-8.2859127393939|-8.2992974510433|-8.4170859379505|-8.6073841036398|-8.7402159307885|-8.9857951639414|-9.2399278215037|-9.2402408467871|-9.2402408467871|-9.2402408467871|-9.4702675460822|-9.5848089711629|-9.5848089711629|-9.5848089711629|-9.5848089711629||-9.5848089711629|-9.5848089711629|-9.5848089711629|-9.5848089711629|-9.5848089711629|-9.7784097742993|-10.060744134581|-10.484854529418|-10.484854529418|-10.524233259667|-10.534492375573|-11.005524558183|-11.259590503296|-11.259590503296|-11.259590503296|-11.259590503296|-12.094967547082|-15.224130620584|13.697588431634|13.697588431634|13.697588431634|13.697588431634|13.697588431634|13.697588431634|13.697588431634|13.697588431634
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||48.937308513269|47.644465564738|46.466724628624|46.466724628624|46.466724628624|45.727887730264||45.649318911922|44.997023505516|44.858792975296|44.858792975296|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738||-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-48.354966821644|-48.354966821644|-48.470795408855|-48.895804076864|-48.895804076864||-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.268173595449|-49.691858923193|-50.44428768396|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789||46.361346926866|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|45.824213882212|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878||-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-53.816628572188|-55.398476623653|52.038507486253|52.038507486253|52.038507486253|52.038507486253|52.038507486253|51.728896274466|50.907383749108|-53.651834126716|-53.651834126716|-53.651834126716|-54.163705212546||-54.318834513147|-54.318834513147|-54.332037839315|-54.553653832962|-54.693875444144|-54.693875444144|-54.95646025098|-55.396899397248|52.365961240288||52.365961240288|52.365961240288|52.365961240288|52.259362722499||51.37522583655|51.251518006714|51.251518006714|51.251518006714|51.251518006714|51.251518006714|50.80835103502|49.403583497056|49.403583497056|48.822313275877|48.047292460935|47.759378831962|47.759378831962|47.759378831962|47.759378831962|47.720697422137|47.538276057895|46.75364192929|46.252130147177|46.252130147177|46.252130147177||46.252130147177|46.252130147177|46.252130147177|45.396071138601|43.768270800092|43.163634959833|42.434040378614|40.868406693726|40.868406693726|40.868406693726|40.868406693726|40.868406693726|40.868406693726|40.721561238268|-44.814930275973|-44.814930275973|-44.814930275973|-44.814930275973|-44.814930275973|-44.814930275973|-44.814930275973|-45.917363197601|-46.137158534037|-47.362398303335|-48.442109175065|-48.737899007112|-49.041721486955|-49.041721486955|-49.041721486955|-50.081172890033|-50.105292410961|-50.105292410961|-50.105292410961|-50.556712569254|-50.894728807892|-50.929121181132|-51.150999195642|-51.150999195642|-51.150999195642|-51.150999195642|-51.150999195642|-51.150999195642|-51.150999195642|-51.150999195642|-51.150999195642|-51.260081532588|-51.260081532588|-51.260081532588|-51.260081532588|-51.677312059525|-51.738679642283|-52.314922697901|-53.462070181045|-53.462070181045|-53.462070181045|-53.627769781259|-53.627769781259||-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-53.627769781259|-54.493634463579|-55.707649285297|-56.341832327292|-56.947591754513|-58.237323942799|-59.257067045335|-59.257067045335|55.739952061029|55.739952061029|55.739952061029|55.739952061029|55.739952061029|55.668837200108|55.174263250499
01171|16371|/equities/insmed|R2000GROWTH||67.405951258056|65.734388506537|62.359875321526|61.194351279156|61.194351279156|61.194351279156||61.194351279156|61.194351279156|61.194351279156|61.194351279156|61.194351279156|61.194351279156|61.194351279156|59.737612498487|57.427951773764|56.478747218584||55.968609326123|54.294483991642|54.294483991642|54.294483991642|53.374427632248|51.496585028873|50.187874415965|49.913484530501|49.913484530501|49.449451416647|49.449451416647|49.449451416647|49.449451416647|49.449451416647|43.192168944318|42.545187571798||-26.265345463979|-27.150105354773|-27.570673065701|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-28.014127509381|-28.443474311063|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-29.078222307975||-29.078222307975|-29.078222307975|-29.078222307975|-29.078222307975|-29.078222307975|-29.160222201102|-29.160222201102|-29.160222201102|-29.231913200742|-29.478237381385|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083||-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.922303822402|-31.403857652221|-31.403857652221|-31.403857652221|-31.423160708291|-31.423160708291|-31.423160708291||-31.423160708291|-31.423160708291|-32.178045975215|-32.237100124369|-32.237100124369|-32.237100124369|-32.439000765493|-32.442778022213|28.682135544792||28.682135544792|28.682135544792|28.150706779708|27.4763410486||26.868711038565|26.1121139042|26.1121139042|26.1121139042|25.601219908803|25.601219908803|25.601219908803|25.087744148141|24.937867142217|24.937867142217|24.937867142217|24.770082293048|24.770082293048|24.165369574775|23.684299434279|22.967649143308|-26.231163507919|-26.231163507919|-26.231163507919|-26.375222792615|-26.375222792615||-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.375222792615|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|-26.633274090989|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|24.192025154121|23.949748085043|23.949748085043|23.949748085043|23.664052590287|22.761448127866||20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.290993470014|20.234818341883|20.234818341883|20.234818341883|20.039250317682|20.039250317682|20.039250317682|20.039250317682|20.039250317682|19.925242043476|19.925242043476|19.925242043476|19.748045074653|19.65909124913
01172|1155092|/equities/sitime-corporation|R2000GROWTH||136.15478002466|134.91363294298|132.86417047375|124.40574859904|121.38860897804|115.38493822449||115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449||115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449||115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|113.92529017094|113.92529017094|112.49698794289|111.19414904828|108.70878138272|106.06919982397|102.70244394369|85.631288529259|85.631288529259|82.715320588066|81.412298839306|78.060664732563|78.060664732563|78.060664732563|77.725181137309|73.646867896435|-85.069323382165|-85.069323382165|-85.069323382165|-85.069323382165|-85.069323382165|-87.577025132473|-90.769474353057|-90.895988823818|-93.534938136826|-93.534938136826|-93.534938136826|-93.534938136826|-95.631225317213|-95.631225317213|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158||-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.316212711469|-98.03273800759|-101.29831810956|-104.58702173238|-105.78530385765|-106.63231049872|-106.63231049872|-106.63231049872|-106.63231049872|-106.63231049872|-108.80291509453|-108.80291509453|-109.16056985992|-109.16056985992|-112.08952299906|-115.11448591895|-115.94430498224|-120.59791134147|-120.59791134147|-123.27656457985||-125.96340792007|-132.12156383005|110.95753726689|110.95753726689|110.95753726689|105.94948937858|-120.2540975035|-120.2540975035|-120.2540975035|-120.2540975035|-120.2540975035|-120.2540975035|-123.1789971922|-129.13554992655|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.30401382365||-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|113.13508204057|113.13508204057||113.13508204057|113.13508204057|113.13508204057|113.13508204057||112.50060322652|112.50060322652|112.50060322652|112.50060322652|112.50060322652|112.50060322652|106.65900180483|100.04128221492|-115.43992932662|-115.43992932662|-115.43992932662|-115.43992932662|-115.49437007225|-117.817101577|103.10303798522|103.10303798522|103.10303798522|103.10303798522|103.10303798522|103.10303798522|103.10303798522||103.10303798522|103.10303798522|103.10303798522|103.10303798522|103.10303798522|103.10303798522|99.568378404399|95.672896154413|95.672896154413|95.672896154413|95.672896154413|95.672896154413|95.672896154413|95.672896154413|-110.88960275767|-110.88960275767|-111.31844398266|-111.31844398266|-114.45991464992|-117.65574377267|-119.71195442578|-119.71195442578|-119.71195442578|106.79651342662|106.79651342662|106.79651342662|106.79651342662|106.79651342662|106.79651342662|106.79651342662|105.41307201686|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-119.35048402905|-120.99053864082|-121.67658813598|-121.67658813598|-126.46596639269|-126.46596639269|-126.46596639269|-126.46596639269|-126.46596639269|-126.46596639269|-126.46596639269|-129.80387791123|-132.33108762598|-137.86295902297|121.69355127718|121.69355127718||121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|121.69355127718|120.86947884059|120.86947884059|120.86947884059|118.18858755299|118.18858755299|118.18858755299|118.18858755299|118.18858755299|118.18858755299
01173|1141594|/equities/phreesia-inc|R2000GROWTH||-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992||-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992||-21.921327764992|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-22.254863317938|-22.826986692715|21.191436803539|21.191436803539|21.191436803539||21.191436803539|21.191436803539|21.191436803539|21.191436803539|21.191436803539|21.160485837415|20.984429356737|20.392370362959|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.935949278439|-24.096611182518|-24.545123489507|-25.267167078462|-25.267167078462|-25.267167078462|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-26.052852520236|-26.052852520236|-26.052852520236|-26.106308580128||-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.865392924114|-26.918747425922|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-28.639666958604|-29.086018478378|25.30481552556||25.30481552556|25.30481552556|25.30481552556|25.30481552556|25.30481552556|24.363128179476|23.702608208044|23.368697065097|23.155450518378|23.155450518378|23.155450518378|22.614113259589|22.534060008944|22.534060008944|22.534060008944|22.50009210602|22.50009210602|22.50009210602|22.488303269452|21.811170460456|21.181522556669|21.010212069831|21.010212069831|20.970088465814||20.970088465814|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579||20.511358760579|20.511358760579|20.511358760579|20.511358760579||20.511358760579|20.511358760579|20.511358760579|20.511358760579|19.793177100004|19.358530331521|18.97753355334|17.395592502199|16.331213531055|15.716070662117|15.586238779452|15.586238779452|15.586238779452|13.764963944475|13.764963944475|13.764963944475|13.764963944475|13.764963944475|13.595513089446|13.595513089446|13.595513089446||13.595513089446|13.595513089446|13.595513089446|13.595513089446|13.595513089446|13.595513089446|13.163764300112|13.155827198243|13.155827198243|13.155827198243|13.155827198243|13.155827198243|13.155827198243|13.155827198243|11.867585669861|-14.953682099042|-14.953682099042|-14.953682099042|-15.286869113377|-15.724299237387|-16.348665605272|-17.147406086088|-17.218784209491|-17.859204844635|-18.361893896705|-18.795993809839|-19.152369517039|-19.152369517039|-19.264299094623|-20.306442989183|-20.314500258736|-20.314500258736|-20.314500258736|-20.314500258736|-20.314500258736|-20.314500258736|-20.758056877247|-20.979946045506|-20.979946045506|-20.979946045506|-20.979946045506|-21.236828279085|-21.404254012182|-21.653060123738|-22.111178474753|-22.99019822051|-23.122164502959|-23.828515864325|-24.158074009101|-25.047859628642|-25.593733001246|-26.66998065897|-27.162201181476|-27.770500782932|-30.39500091231|27.179443913962|26.967158615882||26.186565200813|-29.286059161041|-29.286059161041|-29.286059161041|-29.286059161041|-29.286059161041|-29.286059161041|-29.556176684536|-30.0647803658|-30.209200156369|-30.365223209768|-30.480803693565|-31.501342083736|-31.501342083736|-31.501342083736|-31.958713189015|-32.373014281468|-32.62251612685|-33.450850667135|-33.595564343987|-33.595564343987|-33.595564343987|-34.035509487141|-34.035509487141|-34.035509487141|-34.035509487141
01174|20745|/equities/drew-industries-inc|R2000GROWTH||100.42292609898|96.966356325455|-105.37626082656|-105.37626082656|-107.36235860244|-107.36235860244||-107.84739539595|-107.84739539595|-107.84739539595|-107.84739539595|-107.84739539595|-107.84739539595|-107.84739539595|-107.84739539595|-107.84739539595|-108.82745057987||-108.82745057987|-108.82745057987|-108.82745057987|-109.41988070772|-109.41988070772|-109.41988070772|-110.86069788719|-112.57244062186|-113.39774798358|-113.39774798358|-113.39774798358|-113.39774798358|-113.39774798358|-113.39774798358|-113.39774798358|-114.91228262539||-114.91228262539|-115.93336705759|106.65538604394|106.65538604394|106.65538604394|106.65538604394|106.65538604394|106.65538604394|106.65538604394|106.65538604394|105.1312655093|102.46806956681|-113.67751125218|-113.67751125218|-113.67751125218|-113.67751125218|-113.67751125218|-113.97834358085|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-115.34439402327|-116.69932567527|-118.63925141151|-119.84388784629|-121.80376661333|-124.02862843444|111.0363351367|111.0363351367|111.0363351367|111.0363351367|111.0363351367|111.0363351367|111.0363351367||111.0363351367|108.30254931164|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-120.38690341848|-123.04322479983|-125.61191780059|-125.76740849778|-127.89121266703|-127.89121266703|-130.01079327641|116.26630471006|116.26630471006|115.31278582874|115.31278582874|114.53781758197|114.53781758197|112.39582439567|112.39582439567|112.34574714406|112.34574714406|112.34574714406||112.34574714406|112.34574714406|106.27555058514|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-122.7082292779|-123.98131875155|-123.98131875155|-123.98131875155|-124.87458977269|-124.87458977269|-124.87458977269|-124.87458977269|-126.17152999948|-126.17152999948|-126.17152999948|-126.80436392967|-128.02499162641|-128.02499162641|-128.96054418316||-129.72973655633|-129.72973655633|-129.72973655633|-129.72973655633|-130.11349588728|-130.11349588728|-130.11349588728|-132.30999232769|120.13571944148||120.13571944148|120.13571944148|120.13571944148|118.71358590557||118.05064588602|116.63405149309|115.85321084767|115.85321084767|113.46174115052|113.46174115052|110.57693342489|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178||106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|-116.49292296211|-116.49292296211|-116.49292296211|-116.49292296211|-116.66589015104|-117.51182135584|-118.70369083619|-120.85521244711|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-126.32174957491|-126.49305733814|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-127.87696964023|-129.04774233232|-131.10749081914|-132.70743661693||-132.70743661693|-132.70743661693|-132.70743661693|-132.70743661693|-132.70743661693|-132.70743661693|-133.17770709783|-134.56245400939|-135.02939412366|-135.16184353841|-135.16184353841|-135.84927373477|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|125.59074678958|125.59074678958|125.59074678958|125.59074678958|125.59074678958|125.13029793825|125.13029793825
01175|15574|/equities/blackbaud|R2000GROWTH||-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-79.357824400512|-79.375555114492||-79.375555114492|-79.375555114492|-79.375555114492|-79.375555114492|-79.375555114492|-79.375555114492|-79.871728769656|-80.411176736115|75.619476950849|75.619476950849||75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849||75.619476950849|75.619476950849|75.619476950849|75.180810995328|74.905000125288|74.346597259706|74.206790133104|74.206790133104|73.43476906947|73.289682259113|73.289682259113|73.289682259113|73.289682259113|73.289682259113|73.289682259113|72.554379807851|72.554379807851|72.554379807851|72.554379807851|72.554379807851|72.339957517717|72.339957517717|72.339957517717|72.111067553729|71.861389306601|71.861389306601|71.861389306601|71.861389306601|71.861389306601|71.861389306601|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563||68.910297513628|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.364071067449|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-75.050557314896|-75.050557314896|-75.050557314896|-75.050557314896|-75.934511806726|-76.852513898478||-78.290291694652|-79.484773110296|-79.772761290764|-80.131636029586|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-86.035457079278|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.322391063659|-86.840715548163||-87.168715403048|-87.168715403048|-87.168715403048|-87.168715403048|-87.760073441007|-87.760073441007|81.894575390138|81.894575390138|81.894575390138||81.894575390138|81.820606288445|81.820606288445|81.820606288445||81.820606288445|81.820606288445|81.820606288445|81.820606288445|80.873013096547|80.873013096547|80.873013096547|80.873013096547|80.873013096547|79.689502907567|78.23194821761|77.325494696541|77.260553494475|75.95533470686|73.788705026394|71.744345401712|71.744345401712|71.744345401712|71.480660165053|71.480660165053|71.480660165053||71.14601168445|70.150009947919|69.926122062629|69.368864452696|69.368864452696|69.368864452696|69.368864452696|67.817452163004|67.817452163004|67.817452163004|67.766621890904|67.766621890904|67.766621890904|67.444021983545|66.31335914974|66.112064026512|-69.585321769403|-69.585321769403|-69.886745834005|-71.046941121035|-71.608820738189|-72.444801769646|-72.749221018058|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.879510626025|-75.121584308524|-75.121584308524|-75.412419340222|-75.412419340222|-76.24491100533|-76.327118982023|-76.587911302454|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787||-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.251515626379|-77.251515626379|-77.251515626379|-77.251515626379|-77.946175599605|-77.946175599605|-77.946175599605|-77.946175599605|-77.946175599605|-78.104082566123|-78.104082566123|-78.104082566123|-78.104082566123|-78.104082566123|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187
01176|31051|/equities/m-a-com-holding|R2000GROWTH||107.71418165363|107.71418165363|107.71418165363|107.71418165363|107.24047824185|104.0605296166||102.82390791068|102.82390791068|102.82390791068|102.82390791068|99.378787211683|99.09525508804|98.476205866339|98.476205866339|98.476205866339|98.476205866339||98.476205866339|96.700845127638|96.251560677629|96.251560677629|96.251560677629|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044||94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.348112086941|93.406729492274|93.406729492274|93.406729492274|93.406729492274|93.406729492274|93.406729492274|92.895159096044|92.895159096044|92.895159096044|92.895159096044|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|91.41606631864|91.41606631864|91.41606631864|90.767852312866|89.70669446445|89.70669446445||89.70669446445|89.70669446445|89.70669446445|89.70669446445|89.70669446445|88.305221615638|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|86.222032677822|86.222032677822|86.222032677822|83.548367115848|80.542896812733|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557||-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-89.361640004563|-90.256821345673|-91.699798901198|85.600087145967|85.600087145967|85.600087145967|85.600087145967|85.600087145967|85.600087145967|85.600087145967|84.9217658352|-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833||-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833|-90.922363348969|-94.48373717309|88.92473754393||88.92473754393|88.92473754393|88.92473754393|88.779063325314||87.792296839189|86.715465711074|86.715465711074|86.715465711074|85.940237555628|85.940237555628|84.392993646336|81.972795386527|80.58643669046|80.551041326667|78.442413055555|78.442413055555|78.442413055555|77.968126923528|77.968126923528|77.104311473597|76.518039641838|76.518039641838|76.448375821578|76.448375821578|76.448375821578||75.519029538353|74.375592038057|74.189651862365|74.189651862365|73.876910682056|73.876910682056|72.873792749349|68.505327972774|67.541151903037|-76.873068881618|-76.873068881618|-76.873068881618|-76.873068881618|-76.873068881618|-76.873068881618|-76.873068881618|-76.873068881618|-77.666741133384|-78.201938153033|-78.903817813402|-80.450908308565|-81.470503760635|-81.470503760635|-83.66945113215|76.199783334509|76.199783334509|76.199783334509|76.199783334509|76.199783334509|76.199783334509|76.199783334509|76.146980719848|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802|76.037139617802||76.037139617802|75.836820085183|74.250909018666|73.443804629239|73.443804629239|72.034636277222|72.034636277222|71.504043970133|69.597170971201|69.597170971201|69.597170971201|69.597170971201|69.597170971201|69.597170971201|68.509836773905|68.509836773905|68.509836773905|68.509836773905|68.509836773905|68.509836773905|66.705370802385|64.681142174471|64.681142174471|64.681142174471|64.495150393102|63.429743044745
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||-22.708228409577|-22.708228409577|-22.708228409577|20.776129747279|20.776129747279|20.776129747279||20.776129747279|20.776129747279|20.776129747279|20.776129747279|20.13403291266|19.976146799114|19.709885179761|19.338205721382|18.875500558013|18.875500558013||18.875500558013|18.851499740938|18.836925919137|18.836925919137|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-21.44527282975|-21.788418995098||-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.878243272785|-22.005270871061|-22.716967274235|-22.719570996566|-22.719570996566|-22.719570996566|-22.74447034588|-22.74447034588|-22.947023345154|-22.947023345154|-22.947023345154|-22.971312146348|-22.971312146348|-22.971312146348|-23.384235069666|-23.550293832695|-23.550293832695|-23.550293832695|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455||-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.541552895729|23.079051413115||23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|22.863398215869|22.863398215869|22.837391077054|22.837391077054||22.837391077054|22.497706610375|21.035695930779|-23.645836176169|-23.645836176169|-23.645836176169|-23.645836176169|-24.01592838951|21.667562964318||21.667562964318|21.667562964318|21.667562964318|21.667562964318||21.524980675679|21.524980675679|21.524980675679|21.524980675679|20.98932105194|20.98932105194|20.98932105194|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|20.07901825937|19.617157663848|19.617157663848|19.617157663848||19.617157663848|19.617157663848|19.617157663848|19.52570305803|19.52570305803|19.52570305803|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-21.839499649747|-22.211944140045|-22.834660782912|-22.843920770209|-22.843920770209|-22.843920770209|-22.843920770209|-23.154355860331|-23.420809511023|-23.420809511023|-23.713592604449|-23.713592604449|-23.733714611057|-23.846349326243|-24.088214864853|-24.136570689377|-24.136570689377|-24.136570689377|-24.136570689377|-24.231745769908|-24.58360582185|-24.887896069688|-25.134329381698|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659|23.353269717659||23.353269717659|23.353269717659|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.903254404241|22.849727514248|22.624108476968
01178|21052|/equities/brinks-comp|R2000GROWTH||98.708123921218|97.46347273595|97.308877834647|97.308877834647|97.308877834647|97.308877834647||97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647||97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.308877834647|97.099303652809|97.086953512883|97.086953512883|96.222168145418|95.859163686245|95.859163686245|95.859163686245||94.56073424177|93.618502567783|93.618502567783|92.144447060178|91.545759647542|91.545759647542|91.545759647542|91.545759647542|91.46364558345|90.933492481774|89.279437396334|88.449791410586|88.449791410586|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-92.383800240954|-92.426531178642|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753||87.189897792753|85.503495394319|84.864996577998|82.988329412429|82.842537846939|82.842537846939|80.850507719007|80.850507719007|80.278606666499|80.278606666499|80.278606666499|80.278606666499|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095||-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.894205911378|-84.894205911378|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.34762105511||-86.468470320858|-86.468470320858|-87.458854182735|-87.662614487029|-88.374119396695|-88.374119396695|-88.374119396695|-89.651246198557|84.45317989667||84.45317989667|84.45317989667|84.45317989667|83.418868975381||83.418868975381|83.244127437517|82.881624781034|82.881624781034|82.881624781034|82.881624781034|82.881624781034|80.287748061754|80.287748061754|80.284440900593|79.476043173239|79.136157826765|78.908514477791|78.34445707222|77.743838648224|75.581819062127|74.204611725147|74.204611725147|73.508163527862|73.508163527862|72.725183359137||72.44853832032|72.142264596905|72.039736474317|71.49415324878|71.128676516913|71.128676516913|70.322836883755|67.875797068511|67.713106565382|67.478285390362|67.478285390362|67.478285390362|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-73.256423685693|-73.749656727807|-73.749656727807|-73.749656727807|-74.706559979138|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.796157440687|-76.545598331584|-76.978684866311|73.369292596037|73.369292596037|73.369292596037|73.369292596037|73.235872642922|73.026312502145|72.477570277584|72.081464482825|72.06795388255|72.06795388255|72.06795388255|72.06795388255|72.06795388255||72.06795388255|71.921853583947|71.921853583947|71.045282516098|70.891532643213|69.83753769439|69.126708481505|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|69.4347251315|69.4347251315|68.814692962952|68.234101456798|68.234101456798|68.234101456798|68.064347128511|67.054828277827
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||53.82807764083|53.82807764083|52.811196157997|51.918552846451|51.340198802439|50.940974047214||50.940974047214|50.940974047214|50.940974047214|50.940974047214|49.634972680973|48.954980842271|48.954980842271|48.954980842271|48.284779332378|48.284779332378||48.284779332378|48.284779332378|48.284779332378|48.284779332378|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-52.473054558482|-53.239022853725||-53.239022853725|-53.239022853725|-54.422802848675|-55.327836269646|-55.893597301815|-55.893597301815|-55.893597301815|-55.893597301815|-55.893597301815|-56.200662278438|-56.628514236106|-56.709214038189|-56.709214038189|-58.944905547289|-58.944905547289|-58.944905547289|-58.944905547289|-58.944905547289|-59.408228852117|-60.496922150546|-62.392134603851|-62.67105238325|-62.67105238325|-62.67105238325|-62.67105238325|-62.711725048298|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.194087270272|57.194087270272||56.10712417339|55.571914076526|54.486072937338|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429||53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|52.811645067812|52.556869441802|50.211386659278|50.211386659278|50.211386659278|50.211386659278|50.211386659278|50.211386659278|50.211386659278|49.454404171455|48.959456452781|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778||-53.38919297647|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771||49.213151598771|49.213151598771|48.707781951515|48.134244248699||47.252655768208|46.912262686747|46.912262686747|46.319939887808|45.075975723053|44.482129329867|44.226392580875|42.237490836986|42.237490836986|42.237490836986|41.230791931029|41.029900698476|41.029900698476|41.029900698476|41.029900698476|41.029900698476|41.029900698476|41.029900698476|41.029900698476|40.582157529201|40.582157529201||40.247405808067|39.639597990883|39.472666655513|39.472666655513|39.472666655513|39.472666655513|38.27374999891|-41.939130959452|-41.939130959452|-41.939130959452|-41.939130959452|-41.939130959452|-41.939130959452|-41.939130959452|-41.939130959452|-41.939130959452|-42.17464985859|-42.17464985859|-42.17464985859|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.309095401016|-42.500345572132|-42.500345572132|-42.500345572132|-42.500345572132|-42.500345572132|-42.837889521539|-43.621873053378|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174||-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.40076188174|-44.576181508072|-45.139896711782|-45.906399763376|-46.717394127614|-47.104737456382|-47.509457676213|-47.957355125507|-47.957355125507|-47.957355125507|-48.675926712511|-48.675926712511|-49.655150231783|46.88993420607|46.88993420607|46.88993420607|46.88993420607
01180|15492|/equities/atricure|R2000GROWTH||19.42902365034|19.42902365034|19.42494497261|19.42494497261|19.42494497261|19.42494497261||19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261||-23.376638752913|-23.376638752913|-23.910154191096|-24.5623935499|-24.942338753901|-24.942338753901|-25.128987313599|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.564556966521||-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-26.221204055292|-26.221204055292|-26.221204055292|-26.704672456828|-26.932771056232|-26.932771056232|-26.932771056232|-27.686133430333|-28.315703654654|-29.619116545129|-30.225825163792|-30.225825163792|-30.225825163792|-30.314249724227|-30.758333649986|-30.939536905679|-32.509485933949|-33.007912464686||-33.007912464686|-33.007912464686|-33.007912464686|-33.049069850255|-33.687854838161|-34.587104873633|-34.587104873633|-35.963727505974|-36.463203041611|-36.62323007855|-37.83864222934|-39.049047379253|33.997011256421|33.997011256421|33.997011256421|33.997011256421|33.997011256421|33.022790776585|32.476989811101|31.349710960563|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892||-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-36.687780067466|-36.779757893904|-37.179730747391|-37.192476217669|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.3660825962|-37.3660825962|-37.3660825962||-37.3660825962|-37.3660825962|-37.3660825962|-37.3660825962|-37.3660825962|-37.3660825962|-37.855647006981|-38.961828566649|-39.762908531286||-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286||-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-40.265487207931|-40.265487207931|-40.265487207931|-41.487204990963|-41.889440295215|-41.889440295215|-41.889440295215|-41.889440295215|-43.850943827095|-45.080771419143|37.527302979311|37.527302979311||37.527302979311|37.054266975173|37.054266975173|37.054266975173|37.054266975173|36.151687248822|34.265763609802|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-37.991808687163|-38.7471883413|-39.644930057703|-40.537991677044|-40.537991677044|-40.537991677044|-40.65110266023|-40.704004524076|-41.727365544465|-41.812349163853|-41.888722140881|-43.986136232584|-44.233264060781|-45.326374628976|-45.326374628976|-45.326374628976|-45.326374628976|-45.390036506753|-45.390036506753|-45.390036506753|-45.390036506753|-45.390036506753|-45.390036506753|-45.390036506753|-45.390036506753|-45.686982388078|-46.000538555316|-47.026425841525|-47.026425841525|-47.026425841525|-47.026425841525|-47.026425841525|-47.026425841525|-47.026425841525|-47.026425841525|-47.026425841525|-47.955473055525|-49.158613622536|-49.158613622536||-49.823548886897|-50.047010207311|-50.330436935247|-50.330436935247|-50.330436935247|-50.330436935247|-50.881876457864|-51.977032216235|-51.977032216235|-51.977032216235|-52.5233700362|-54.139301786506|-55.686446836352|-56.355636235454|-56.355636235454|-56.355636235454|-56.567927488992|-57.476030280534|51.869335939278|51.869335939278|51.869335939278|51.711090246274|51.711090246274|51.711090246274|51.711090246274|51.711090246274
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||63.128075369952|60.500636587274|-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812||-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812|-63.505485492812|-63.827958896697||-63.827958896697|-63.827958896697|-63.827958896697|-63.827958896697|-63.827958896697|-63.827958896697|-64.15551146196|-64.320404291025|-64.320404291025|-64.320404291025|-64.320404291025|-64.853709472591|-64.853709472591|-64.853709472591|-64.853709472591|61.751933358153||61.751933358153|61.751933358153|61.751933358153|61.751933358153|61.751933358153|61.751933358153|61.751933358153|61.751933358153|61.320202374944|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-64.798157797946|-65.250568613966|-65.250568613966|-65.250568613966|-65.250568613966|-65.250568613966|-65.250568613966|-65.250568613966|-65.250568613966|-65.810074525365|-65.822584687878|-66.002314209065|-66.653682946189|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471||-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471||-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-66.764580443471|-68.077311519086|-69.869233452942|63.569320988096|63.569320988096|63.569320988096|63.569320988096|61.53140038852|60.659691061553|60.659691061553|60.513544098069|60.075884942137|59.873759300535|-65.408097419794|-65.408097419794|-65.408097419794|-66.69594145887||-67.381596472441|-67.381596472441|-68.909600472648|-69.636766540707|-69.636766540707|-69.636766540707|-69.636766540707|-70.480850550534|63.526636052322||63.526636052322|63.526636052322|63.526636052322|62.205151372698||61.416832824048|61.033496921808|61.033496921808|59.987219564949|59.247002145432|59.247002145432|57.538337200641|52.670736597378|51.606586995928|51.606586995928|51.311207417215|50.600202029091|50.600202029091|50.000225748334|49.568337879482|47.457674514258|47.390213873901|47.390213873901|46.904377966128|46.904377966128|46.904377966128||46.904377966128|46.904377966128|46.904377966128|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-52.343464466358|-52.868292274768|-53.705326546888|-55.137501456685|-55.137501456685|49.828008372644|49.828008372644|49.828008372644|49.828008372644|49.828008372644|49.828008372644|49.146745183803|49.146745183803|49.146745183803|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-54.654374424071|-54.654374424071|-55.105359518363|-56.129899620827|-56.93950684254|-56.93950684254|-57.115927465885|-57.115927465885|-57.115927465885|-58.056307642691|-59.29534068928|54.398813102283||54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.160901437907|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.343321553247
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||66.697223757742|66.545247500736|66.448646607443|66.448646607443|66.448646607443|66.448646607443||66.448646607443|66.448646607443|66.448646607443|66.448646607443|66.448646607443|66.448646607443|66.448646607443|-67.730721373494|-67.730721373494|-67.730721373494||-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494||-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.753869062509|-67.753869062509|-68.054302433957|-68.168944283579|-68.376048322358|-68.553389703608|-68.627100162347|-68.740113342956|-68.947623664754|-69.06458307043|-69.19314856811|-69.381829741747|-69.538697034288|-69.604442762946|-69.604442762946|67.991730822882|67.838246780366|67.838246780366||67.648939615852|67.505603479419|67.438842851888|67.282051961843|67.282051961843|67.282051961843|67.282051961843|67.139497246151|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.036612423268|66.874009141223|66.608346525051|66.480659448679|66.427402879988||66.305444931758|66.272720151226|66.130239916157|65.974714968283|65.972460770695|65.824954801233|65.74985140689|65.74985140689|65.74985140689|65.374276679178|65.371389910787|65.371389910787|65.352096713483|65.273392057344|65.273392057344|65.107381555686|65.052258435161|65.052258435161|64.571988589567|64.571988589567|64.525231617225|64.525231617225|64.238314383044|64.054241967217||63.717299455498|63.717299455498|63.46922322787|62.85996904944|62.554408291695|-63.426715608308|-63.858105919835|-64.582062904567|57.715139830922||57.715139830922|57.715139830922|56.415153570545|56.225725036608||54.881918012816|54.358865601408|54.358865601408|54.358865601408|54.358865601408|54.358865601408|54.358865601408|52.023234330693|52.023234330693|52.023234330693|52.023234330693|52.023234330693|52.023234330693|51.576925236957|51.472027880617|51.472027880617|51.472027880617|51.472027880617|51.104773625855|51.104773625855|51.104773625855||51.104773625855|50.76289975267|50.76289975267|50.76289975267|50.76289975267|50.76289975267|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-56.723218419101|-57.08357564823|-57.300640550103|-58.730711900356|-59.889212056888|-59.889212056888|-60.471902446496|-60.885167709843|-60.885167709843|-60.885167709843|-60.885167709843|-60.885167709843|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|-61.391433372184|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265||55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|55.088403710265|54.739042927313|53.539098658999|53.539098658999|53.539098658999|53.539098658999|53.539098658999|53.539098658999|53.539098658999|53.539098658999|53.539098658999|53.395666668637|53.230459605008|53.230459605008
01183|16538|/equities/liveperson|R2000GROWTH||0.6487728567352|0.57788096549667|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859||-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859||-0.75916816043652|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859||0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.48630961912854|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71840304449607|-0.71840304449607|-0.7258255682103|-0.76987285489419|-0.82709209648083|-0.86246621973365|-0.86246621973365|-0.90661187680965|-0.90661187680965|-0.9787353896698|-1.0367060031715|-1.0933568351581|-1.0933568351581|-1.1199353727052|-1.2040671013406|-1.2578967801521|-1.2676630640239|-1.3165775199964||-1.3948914795269|-1.4125460749588|-1.4234986462249|-1.4234986462249|-1.4234986462249|-1.4666030253351|-1.4666030253351|-1.4666030253351|-1.4666030253351|-1.4988866973122|-1.5617408308939|-1.5844898062233|-1.6059441718|-1.720715744908|-1.7641608887512|-1.7641608887512|-1.7641608887512|-1.9057343396433|-2.0369270745127|-2.0863078505031|-2.2968587180234|-2.8475910673164|-2.8475910673164|-2.8475910673164|-2.8475910673164|-2.9027666350969|-2.9027666350969|-2.9608518570406||-3.0420575903237|-3.1108118161228|-3.1108118161228|-3.170902144541|-3.2213403978979|-3.2213403978979|-3.2213403978979|-3.2281559748821|-3.244953302386|-3.244953302386|-3.244953302386|-3.3770313967628|-3.509757040757|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.7819131820791|-3.8276813791188|-4.0535348969468||3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387||3.2116039803387|3.1437265928985|3.0410851434868|2.9889833878589||2.9122037833612|2.8515792342263|2.8515792342263|2.8515792342263|2.8361272340717|2.8361272340717|2.8361272340717|2.7488371738439|2.7488371738439|2.7488371738439|2.7320413334111|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404||2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.4772325539013|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0855154083174|-3.1789061544119|-3.1962845190564|-3.3072604983161|-3.4377895956911|-3.4669883787276|-3.4941214219584|-3.4941214219584|-3.5773572541888|-3.7359524675669|-3.9033264232518|-3.9033264232518|-3.9033264232518|-4.0231405444545|-4.0882116763241|-4.2535686060728|-4.518965116799|-4.6905168865126|-4.7746195275599|-4.7746195275599|-4.8117994687087|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.900376447106|-4.900376447106||-4.900376447106|-4.900376447106|-4.900376447106|-4.900376447106|-4.900376447106|-4.9850406470835|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|-4.8793799896825|-4.8793799896825|-5.1076445733827|-5.1271049353062|-5.1653943164017|-5.4243270139855|4.42478800475|4.42478800475|4.42478800475
01184|21089|/equities/skyline-corp|R2000GROWTH||68.472442451838|66.779243274666|-72.04268403417|-72.04268403417|-72.04268403417|-72.04268403417||-72.04268403417|-72.04268403417|-73.197913544775|65.955829309069|65.955829309069|65.955829309069|65.955829309069|65.955829309069|65.955829309069|65.955829309069||65.955829309069|65.007030565036|-72.699089305881|-72.699089305881|-72.699089305881|-72.699089305881|-73.248117942814|-74.280967839563|-75.543577233465|-75.543577233465|-75.596148640482|-77.637293000087|-77.637293000087|-77.637293000087|-77.637293000087|-79.808102655261||-80.297411942003|-80.297411942003|-81.066570519869|75.494358605723|75.494358605723|75.494358605723|75.494358605723|75.494358605723|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.511392196126|-82.511392196126|-82.511392196126|-82.511392196126|-82.624878759855|-83.653753991121|-84.477505095793|-86.233458950248|-86.233458950248|-86.233458950248|-86.233458950248|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319||78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|77.15770656439|76.516952640175|76.012964097511|76.012964097511|75.415201871792|75.415201871792|74.70671436287|74.70671436287|74.70671436287||74.70671436287|74.70671436287|74.70671436287|74.70671436287|74.70671436287|72.343016857318|70.29946141156|70.22328784634|68.467544425079|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-73.607911672038||-74.157071513211|-74.157071513211|-75.25785638919|-75.355777025094|-75.355777025094|-75.355777025094|-75.474751843203|-77.599406132813|70.760039616284||70.760039616284|70.760039616284|70.760039616284|69.560212559896||68.281581519177|68.281581519177|68.281581519177|67.50778370227|66.757020648193|66.757020648193|65.165881774902|61.699255075964|61.699255075964|61.699255075964|60.57361569991|60.402185058769|60.402185058769|58.541316350496|57.618683638612|56.096315611777|55.518787076661|55.518787076661|54.183890908327|54.183890908327|54.183890908327||54.183890908327|54.183890908327|54.183890908327|54.183890908327|54.183890908327|54.183890908327|53.480282153639|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-63.721724687348|-63.721724687348|-63.721724687348|-63.721724687348|-63.797539589946|-65.162267338506|-65.830296025532|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.870151886254|-67.576279729505|-68.818539292318|-68.818539292318|-68.818539292318|-68.818539292318|-69.875046260602|-70.362828050992|-70.597308886207|-70.798674014053|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182||65.615126815182|64.612210607906|63.738565392383|61.023545100831|-69.205068932464|-69.205068932464|-70.529628288404|-70.546358381838|-70.546358381838|-70.833892382627|-70.833892382627|-71.078281809522|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699||-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.2055966353699|-7.239551938936||-7.317835425188|-7.4175448404969|-7.4629164522689|-7.5610181563211|-7.7083374836663|-7.7083374836663|-7.7083374836663|-7.7083374836663|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183||-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.8280419944548|-7.8911576667123|7.2427063529515|7.2427063529515|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391||7.0967505025823|6.9351799281976|6.9351799281976|6.8816443055362|6.850795468368|6.850795468368|6.7303282250716|6.6578880268369|6.6578880268369|6.6578880268369|6.6578880268369|6.6578880268369|6.5959863351489|6.5266337010875|6.5266337010875|6.5266337010875|6.5266337010875|6.5266337010875|6.5266337010875|6.4751485027224|6.405442891005|6.4033500587815|6.4033500587815|6.4033500587815|6.4033500587815|6.4033500587815|6.303722398797|6.2196636182657||6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657||6.2196636182657|6.1654921149508|6.1654921149508|6.1654921149508|6.1292871039683|6.1292871039683|-6.7748035132777|-6.7748035132777|-6.7748035132777||-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777||-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.8145040074865|-6.9477821235171|-6.9964246622181|-7.0065829082171|-7.1684256708004|-7.2338063093664|-7.294236665433|-7.294236665433|-7.294236665433|-7.3523741358577|-7.427855364195|-7.427855364195||-7.427855364195|-7.427855364195|-7.427855364195|-7.427855364195|-7.427855364195|-7.427855364195|-7.427855364195|-7.427855364195|-7.427855364195|-7.4715059506799|-7.6116735392042|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.6554898305357|6.3711000066797|6.1478085819341|6.1478085819341|6.0903186675257|6.0903186675257|6.0903186675257|5.9903542064237|-6.6231776080439|-6.6231776080439|-6.6231776080439|-6.6608206959459|-6.6608206959459|-6.6608206959459|-6.6608206959459|-6.6608206959459|-6.6608206959459|-6.6608206959459|-6.6608206959459|-6.675911794315|-6.7887910319812|-6.9417121094076|-6.9579262911776|6.3520943983952|6.3520943983952|6.3520943983952|6.3520943983952|6.3520943983952|6.3520943983952|6.3520943983952|6.3520943983952|6.3520943983952||6.3520943983952|6.2412160088133|6.1769066044038|6.0973576803458|6.0973576803458|6.0973576803458|6.0973576803458|6.0973576803458|6.0973576803458|6.0881751134939|6.0660305804736|6.0660305804736|6.0660305804736|6.0660305804736|6.0660305804736|6.0660305804736|6.0660305804736|6.0660305804736|5.8957783845627|5.8957783845627|5.8929498224255|5.8929498224255|5.8929498224255|5.8929498224255|5.8929498224255|5.7725662422176
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||-54.357644531268|-54.357644531268|-54.357644531268|-55.356272243943|-56.582524961328|-57.257804758125||-57.542283039152|-58.437153177019|-58.437153177019|-58.437153177019|-58.437153177019|-58.437153177019|-58.437153177019|-58.437153177019|-58.437153177019|-58.437153177019||-58.437153177019|-58.437153177019|-58.437153177019|-58.616838380756|-59.039985494189|-59.039985494189|-59.363573222893|-59.363573222893|-59.363573222893|58.440418663777|58.440418663777|58.440418663777|58.440418663777|58.440418663777|58.440418663777|58.440418663777||58.440418663777|58.440418663777|58.440418663777|58.440418663777|58.440418663777|58.440418663777|58.440418663777|57.533204823412|57.533204823412|57.533204823412|57.533204823412|57.533204823412|57.533204823412|57.533204823412|57.490191095746|57.490191095746|55.760212599874|55.490790989267|51.630113969452|51.630113969452|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065||51.287402559065|50.827109923384|50.827109923384|50.827109923384|50.827109923384|50.827109923384|48.243455690831|-55.110518921194|-55.110518921194|-55.61946623941|-56.718294177008|-56.991906525118|-56.991906525118|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|47.505315115672||47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672||47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672||47.505315115672|47.505315115672|46.983127702852|46.843676195199||46.843676195199|45.928804832095|45.527167585889|45.527167585889|45.270267673235|45.270267673235|45.214740324794|42.800267485312|-48.643951250665|-48.643951250665|-48.643951250665|-48.643951250665|-48.643951250665|-48.643951250665|-49.09464502028|-49.09464502028|-49.09464502028|-49.09464502028|-49.09464502028|-49.09464502028|-49.09464502028||-49.530992610492|-49.777215435812|-51.366828543625|-51.366828543625|-51.366828543625|-51.366828543625|-51.366828543625|-51.366828543625|-51.366828543625|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-51.946078216131|-52.642309095126|-53.602565449323|-53.832319338976|-53.832319338976|-53.832319338976|-53.832319338976|-53.832319338976|-53.832319338976|-53.832319338976|-53.832319338976|-54.763687857719|-56.007427025729|-56.007427025729|-56.007427025729|-56.007427025729|-56.007427025729|-56.007427025729|-56.007427025729|-56.639642504513|-56.869879766828|-56.869879766828|-56.869879766828|-57.230979120871|53.739347596932|53.739347596932|53.739347596932|53.739347596932|53.739347596932|53.735664310244|53.094072913888|-57.149423927821|-57.149423927821|-57.149423927821|-57.149423927821|-57.149423927821|53.864432980343|53.864432980343|53.864432980343||53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343|53.864432980343
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||-177.27701440864|-177.27701440864|-177.27701440864|-178.22334741015|-179.62129994845|-179.62129994845||-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-182.16046162367|-182.16046162367|-182.16046162367||-183.86272464269|-183.86272464269|-184.18897455226|-184.18897455226|-184.18897455226|-184.18897455226|-184.18897455226|-186.96774777318|-189.28118517763|-189.28118517763|-189.28118517763|-191.66229521829|-191.66229521829|-191.66229521829|-191.82310111874|-196.41733728905||-196.64648126518|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-198.28080907726|-199.02051504856|-199.02051504856|-199.02051504856|-199.02051504856|-199.5189043549|-199.76690932683|-199.76690932683|-199.76690932683|-199.76690932683|-200.5827810791|-200.5827810791|-200.5827810791|-201.8692031996|-202.37950238791|-202.37950238791|-202.37950238791|-202.37950238791|-203.46358430639|-203.46358430639|-207.29287738552|-207.62459076499|-209.04784468403|-209.04784468403|195.52423443883|195.52423443883|195.52423443883|195.52423443883|195.52423443883|195.52423443883|195.52423443883||195.52423443883|195.52423443883|192.00276910033|191.91699251735|191.91699251735|191.91699251735|188.02443223092|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472||-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.32145407147|-204.32145407147|-204.32145407147|-206.94133782328|-207.12647782367|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-209.85305127614|-210.73472456925|-213.58598391361||-213.58598391361|-213.58598391361|-213.58598391361|-213.58598391361|-216.74163973935|-218.31516269189|-219.8507326283|-221.79492536531|202.88774997812||202.88774997812|202.88774997812|199.95332561181|199.44270469238||199.44270469238|199.44270469238|199.44270469238|196.08106222737|190.85924905157|190.85924905157|187.86138739426|179.72043582951|178.37860561675|178.37860561675|178.37860561675|176.20956247456|175.3455833661|171.64345044421|169.62382792683|166.66313149368|163.82029546234|163.82029546234|163.0501161828|163.0501161828|163.0501161828||162.20802346178|162.20802346178|162.20802346178|161.45047626242|161.45047626242|161.45047626242|158.50108612627|150.54636827044|150.54636827044|150.54636827044|150.54636827044|150.54636827044|149.40707466925|148.49786877991|-151.46666858026|-151.46666858026|-151.46666858026|-151.46666858026|-151.46666858026|-152.69250898702|-153.21845023216|-157.10557089103|-157.10557089103|-157.10557089103|-157.10557089103|-157.10557089103|-157.3683198324|-157.3683198324|-158.62814345527|-161.88765563091|-164.30073122538|-165.35268885457|-165.35268885457|-167.57459563781|-167.57459563781|-167.92526922811|-170.03929636863|-170.53573738632|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-175.57760708414|-177.77788896122|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912||165.89077405912|162.60752222254|-177.10108309519|-177.10108309519|-177.10108309519|-177.10108309519|-177.10108309519|-177.47898240367|-178.64053159598|-179.76937194964|-179.76937194964|-182.82597283413|-183.9177129422|-183.9177129422|-184.97885107049|-188.47094275166|-191.24827667529|-195.12262142213|-195.12262142213|-198.75179913874|-201.8108877963|-205.82196456262|189.44603617019|189.44603617019|-203.78613733103|-203.78613733103
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||115.73756211952|114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189||114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189|114.90227523189||114.90227523189|112.62594826566|112.62594826566|112.62594826566|112.51994061853|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709||112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.1752471709|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|111.24327915986|-116.26569457072|-116.26569457072|-116.26569457072|-116.26569457072|-116.26569457072|-116.26569457072|-117.47521946185|-118.64069676127|-120.30720821714|-121.56175439993|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132||111.90124381132|111.90124381132|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-121.32616119794|-121.61709822031|-121.61709822031|-121.61709822031|-121.61709822031|-121.61709822031|-121.77788923418|-122.27751510717|-122.27751510717|-123.10551657118|-123.10551657118||-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-124.17446448447||-127.78191001814|-127.95092824214|-129.033786914|-130.54031769132|-133.2314666785|-133.46662945628|-135.99130254189|126.80377336763|126.80377336763||126.80377336763|126.80377336763|126.80377336763|126.80377336763||126.80377336763|124.40975174664|123.74111074605|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|121.9468902973||121.11932047618|121.11932047618|121.11932047618|120.43804918511|120.43804918511|120.43804918511|117.59032764681|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-131.24105905753|-133.55506594161|-133.88840699174|-135.10350910798|-136.88758144314|-136.88758144314|-136.88758144314|-136.88758144314|-136.88758144314|-137.7561377126|-137.7561377126|-137.7561377126|-137.7561377126|-140.08570677241|-140.57420742904|-140.57420742904|-140.8310777125|-141.29106918278|-142.10023497228|-142.10023497228|-142.10023497228|-142.10023497228|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.29348025754|-146.44163974607|-147.72241498894|-147.72241498894|-147.72241498894||-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-148.38990510246|-148.40142857522|-150.67630976538|-154.00554380262|-156.91250218113|-158.15111021157|-161.40901114274|-162.85838353978|-162.85838353978|-162.85838353978|-164.45542523979|-167.32102370393|-169.28199832984|-169.28199832984|-173.57222735162|161.31519061852|161.31519061852|161.31519061852
01189|50936|/equities/cryoport-inc|R2000GROWTH||-7.6732775578784|-7.6732775578784|-7.6732775578784|-7.8180863470818|-8.214211262764|-8.214211262764||-8.214211262764|-8.4567681037734|-8.7998089220071|-9.0053433208492|-9.4626038106312|-9.5451151035483|-10.005127763556|-11.217364337495|-11.571975216516|-11.571975216516||-11.909417136122|-11.963241612039|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.477133787147|-12.57625954733|-12.910288101939|-13.189209097522|-13.400788167999||-13.544209166684|-13.787454892439|-14.47494978512|-14.611683311338|-15.151159116818|-16.145732532159|-16.515622787076|-16.515622787076|-16.515622787076|-16.515622787076|-16.515622787076|-16.557358455214|-17.902620474004|-18.298158169051|-18.298158169051|-18.298158169051|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.220833628232|14.935195667173|14.935195667173||14.935195667173|14.6241078185|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-18.161372987738|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|14.815655142693|14.218524540682|14.218524540682|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|12.913709889176|12.913709889176|12.913709889176|12.764890217395|12.764890217395|12.764890217395|12.764890217395|12.764890217395|12.251057464928|12.251057464928|12.251057464928|12.251057464928|12.251057464928|12.251057464928||11.872286406988|11.586588090135|11.586588090135|11.007179044666|11.007179044666|11.007179044666|9.9496433723653|9.0785500821051|9.0785500821051|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.753586887865|-12.196763488484|-12.629736870342|-12.715440289245|-12.715440289245|-13.461600321384|-13.764556109741|-13.974976643436|-13.974976643436|-13.974976643436|-13.974976643436|-14.100264052095|-14.100264052095|-14.100264052095|-14.100264052095|-14.333659247044|-14.333659247044|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|-14.681006341779|-14.681006341779|-14.960673550327|-15.55741461511|-15.565437714698|-15.565437714698||-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.570519880913|-15.570519880913|-15.570519880913|-15.570519880913|-15.570519880913|-15.570519880913|-16.241688839222|-16.665209999377|-17.152944660512|-17.809782558378|-18.376980522934|-18.827772095875|-18.827772095875
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||-6.0359922975285|-6.0359922975285|-6.0359922975285|-6.0359922975285|-6.1313802765457|-6.1493114416961||-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.3589746992768|-6.5802495524818|-6.586216928528|-6.586216928528||-6.586216928528|-6.6924634001501|-7.0044040174228|6.1581524712986|6.1581524712986|6.1581524712986|6.1581524712986|6.1581524712986|6.1581524712986|6.0422859305746|5.8550730142998|5.7545255989949|5.6478065220426|5.637184248806|5.637184248806|5.637184248806||5.637184248806|5.637184248806|5.637184248806|5.637184248806|5.6096491663996|5.5837440190579|5.5837440190579|5.5837440190579|5.469715614878|5.3344061062985|5.1009568821781|5.0195463378554|4.7444071989728|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.509814901726|-5.6342388740033|-5.6719322591855|-5.8377026352434|-5.9552249680127|-6.1863609960968|-6.3206792066819|-6.503060640907|-6.503060640907|-6.5100674254096|-6.6736861183021|-6.744928884702|-6.9205544261988|-7.2340380912419||-7.3055595750666|-7.3055595750666|-7.3055595750666|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.7641462987259|-7.9118329431979|-7.9118329431979|-7.9118329431979|-7.9118329431979|-7.9118329431979|-7.9118329431979|-8.1589920682343|-8.2450970437876|-8.2450970437876|-8.2450970437876|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477||7.2808894618477|7.2173778198522|6.8801418302635|6.7698666046406|6.7698666046406|-7.7081877984439|-7.7081877984439|-7.7081877984439|-7.7081877984439|-7.7081877984439|-7.9007643635443|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.226337134931||-8.3866199094247|-8.3866199094247|-8.4279109988159|-8.6087899510006|7.638464409473|7.638464409473|7.638464409473|7.638464409473|7.638464409473||7.638464409473|7.5735716889992|7.5561904455439|7.3768787411866||7.3334758577543|7.2044175794607|7.0878922619061|7.0878922619061|6.7937692180427|6.7769660701522|6.6332957203928|6.0891861621985|6.0891861621985|6.0891861621985|6.0713180639621|5.9479235192724|5.9479235192724|5.8804708874433|5.8724674556221|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673||-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6704352433673|-6.6706326849945|-6.6706326849945|-6.6706326849945|-6.6706326849945|-6.6706326849945|-6.6706326849945|-6.8239248999498|-6.8516944258899|-6.9296607275241|-6.9679562802043|-7.0269216072077|-7.0269216072077|-7.067135229322|-7.2301502124167|-7.2927500332916|-7.2927500332916|-7.2927500332916|-7.2927500332916|-7.5297221966943|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.7071724993239|-7.9144416762999|-8.0198798393333|-8.2204221062223|-8.3710244024639|-8.5233605796369|-8.6987340907556|-8.7450872441517|-8.7450872441517|-8.7450872441517|-8.8009307406993|-8.9243669005071|-8.9367968475195|-9.0995021527898|-9.0995021527898||-9.2372248642855|-9.3663605576547|-9.3692430712112|-9.3692430712112|-9.3692430712112|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-9.4099350460807|-11.244094690619|-11.253993759484|-11.302720981539|-11.65415674415|10.711796536849|10.711796536849|10.711796536849|10.711796536849
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||-31.37890795762|-31.37890795762|-31.37890795762|-31.37890795762|-31.72281685649|-31.72281685649||-32.327016793638|-32.327016793638|-32.327016793638|-32.327016793638|-32.327016793638|-32.811129952967|30.857768352349|30.857768352349|30.857768352349|30.857768352349||30.857768352349|30.857768352349|30.857768352349|30.857768352349|30.857768352349|30.720070728387|30.720070728387|30.720070728387|30.720070728387|30.720070728387|30.720070728387|30.720070728387|-33.018300074656|-33.018300074656|-33.018300074656|-33.181914140068||-33.181914140068|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.5629024492|-33.594755665546|-33.594755665546|-34.388061541193|-34.49562360829|-35.152360408239|-35.387766135034|-35.387766135034|-35.387766135034|-35.387766135034|-35.725851231479|32.892789515089|32.892789515089|32.892789515089||32.842543134238|32.731714788571|32.429126703623|32.239306727916|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245||-35.34600760193|-35.399317771743|-35.399317771743|-35.399317771743|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565||31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565||31.989516005565|31.989516005565|31.798353126368|31.746501846138||31.259541108678|31.064384693067|31.064384693067|30.868205858779|30.413561531252|30.364235238175|30.253594217412|29.04524134426|29.04524134426|28.959991018294|28.668878917692|28.515097100055|28.515097100055|27.779553155674|27.631724601072|27.198118192402|27.198118192402|27.198118192402|27.198118192402|27.198118192402|27.198118192402||27.198118192402|27.198118192402|27.198118192402|27.198118192402|27.198118192402|27.198118192402|27.091798762974|25.556852318291|25.556852318291|25.556852318291|25.556852318291|25.491502736944|25.128089061659|25.128089061659|-28.262394366004|-28.262394366004|-28.262394366004|-28.262394366004|-28.262394366004|-28.468471563898|-28.894412823344|-29.783235571809|-29.948038549365|-30.2928206867|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-30.934788498319|-31.573654158289|-31.621225398662|-31.621225398662|-31.621225398662|-31.621225398662|-31.621225398662|-31.621225398662|-31.621225398662|-31.621225398662|-31.621225398662|-32.019694798393|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376||-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.06442161376|-32.318523468515|-32.430769560687|-32.430769560687|-33.091410449204|-33.707543600559|-33.707543600559|-34.200047851669|-35.015053193952|31.561536704143|31.561536704143|31.561536704143|31.561536704143|31.561536704143|31.561536704143|31.561536704143|31.561536704143|31.561536704143|31.561536704143
01193|15676|/equities/cogent-communications|R2000GROWTH||59.938370619434|56.32929114304|53.80865837691|52.953508765144|52.008341478686|-56.874671062938||-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-57.217967440808|-57.342463840074|-57.702820853288||-57.702820853288|-57.702820853288|-57.702820853288|-57.877184046387|-57.877184046387|-57.877184046387|-58.917982036405|-60.757757538483|-61.261419106148|-61.261419106148|-61.261419106148|-63.091112349455|-63.249342630182|-63.249342630182|-63.249342630182|-63.249342630182||-63.249342630182|-63.249342630182|-63.445667155126|-63.445667155126|-63.445667155126|-63.445667155126|-63.445667155126|-64.02240698375|-64.791287766978|-65.440269005613|-66.026496582911|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-67.086066866028|-67.805629147542|-68.707919003183|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-69.164097193695|-69.381080843986||-69.381080843986|-69.381080843986|-69.381080843986|-69.552593047951|-69.663990452923|-69.789556707176|-69.789556707176|-70.418118809365|-72.494578201133|-72.860084991276|-73.712037277023|-76.637268066186|-77.180635240071|-77.180635240071|-77.450152691197|-79.432392659002|-82.199247483625|-82.199247483625|-84.663885889466|74.650098308212|74.650098308212|74.650098308212|74.259000866817|73.888328650712|72.972150929504|72.972150929504|72.972150929504|72.972150929504||72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084||71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084||71.515087376431|71.515087376431|71.515087376431|70.56981771345||69.991464804224|68.104125763102|67.869103062207|67.869103062207|67.22789659771|66.790854068851|66.790854068851|64.974613821347|64.296704464311|64.048054568364|63.431637305236|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815||62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|62.247068214815|60.673175600283|60.527547928424|60.527547928424|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|60.460388550431|59.857652012144|-65.247089040508|-65.247089040508|-65.247089040508|-65.247089040508|-65.247089040508|-65.247089040508|-67.209542844285|-68.055603448538|-68.510389584069|-68.675990495157|-69.385541502052|-70.440555960396|-70.686259382808|-71.041124334174|-71.041124334174|-71.041124334174|-71.311900657899|-71.586935378012|-71.586935378012|-71.754374981917|-72.169304213034|66.490082258372|66.490082258372|66.490082258372|66.490082258372||66.490082258372|65.913150039413|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.334446557166|65.134495028524|65.058768652841|63.55696974746|62.846630424831|56.842367537125|-61.770430338108|-61.770430338108|-62.654055873248|-62.745061759256|-62.772797986427|-63.549275738838|-64.426972873612|-64.733987664501|-64.733987664501
01194|44409|/equities/lgi-homes|R2000GROWTH||92.618325154023|87.004543428109|-94.174112173857|-94.174112173857|-94.174112173857|-94.411790897384||-96.496038992629|-96.496038992629|-96.628343897082|-96.628343897082|-96.628343897082|-97.165812948255|-98.467571553156|-98.67656898565|-98.67656898565|-98.67656898565||-98.67656898565|-98.67656898565|-98.67656898565|-98.67656898565|-98.67656898565|-98.67656898565|-99.901187049757|-101.28909716276|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-103.86273863747||-103.8988772811|-105.44430366507|-106.9481185912|97.741418773834|97.741418773834|97.741418773834|97.741418773834|96.823522283969|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-102.12959322977|-103.89244271357|-103.89244271357|-103.89244271357|-103.89244271357|-104.30323590412|-104.30323590412|-104.30323590412|-105.56193191888|-105.9554706194|-105.9554706194|-106.21508827232|-109.47658750771|-110.69009040247|-110.69009040247|-110.69009040247|-114.03619256806|-114.03619256806|-114.03619256806|-118.06270775765|-118.06270775765|-118.58868359843|-118.58868359843||-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-119.31409654926|-121.84327030525|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-125.64011939908|-127.32957865293|-129.75739782712|-130.13830988563|-131.96701095012|115.3628348388||115.3628348388|115.3628348388|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.76371656535|-129.8113556557|-130.74691156232|-130.74691156232|-130.74691156232|-130.74691156232|-130.74691156232|-132.62545981764||-136.40606536202|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558||124.5048940558|124.5048940558|123.89598824125|121.67776464469||120.35418080231|118.39610617846|116.62220958305|116.5150409806|116.5150409806|116.5150409806|116.5150409806|113.06593116813|113.06593116813|113.06593116813|113.06593116813|113.06593116813|113.06593116813|112.82794156552|112.82794156552|111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069||111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069|108.96908737749|100.39343321688|99.207980928229|99.13921076667|99.13921076667|99.13921076667|99.13921076667|99.13921076667|91.856069213944|83.250077599505|-96.641217350056|-96.641217350056|-96.641217350056|-96.641217350056|-96.641217350056|-99.01107356183|-99.077995525371|-99.077995525371|-100.69442350177|-102.96452948018|-105.01453512191|-105.01453512191|-105.01453512191|-106.53935939001|-106.53935939001|-106.53935939001|-106.53935939001|-106.53935939001|-107.72817284451|-108.77879268576|-108.77879268576|-111.62355426016|-111.62355426016|-111.62355426016|-111.99881451067|-113.61452073451|-114.57835059029|-116.19519652109|-117.16888341617|-122.7295443888|-122.7295443888|-124.97838331544|-127.34764911161|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287||-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-130.21001548376|-130.21001548376|-130.21001548376|-131.21002069674|-133.94022270002|-140.43654988384|-145.75505122184|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009||-332.759627009|-332.759627009|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199||-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-344.25087077405|-347.24515053724|-348.95326443496|-348.95326443496|-348.95326443496|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217||314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|306.75160290912|302.9551213286|293.73484685925|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-328.108180825|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495||298.19476458592|298.19476458592|298.19476458592|298.19476458592|297.06584662379|296.36982768312|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|280.56121591035|272.2411947615|264.82244601593|259.62272681511|253.00866255688|253.00866255688|229.78429822109|229.78429822109|229.78429822109||229.78429822109|228.40921983876|223.19690672731|223.07893737569|223.07893737569|219.58131306717|216.05645723419|210.11934630161|209.23940364429|209.23940364429|209.23940364429|204.6871195006|203.19068423109|201.57575534004|195.55306331999|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315||195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315||195.48649383315|195.48649383315|195.48649383315|195.48649383315||194.0464080785|193.66576432278|193.66576432278|191.73534106204|188.96501942684|188.29798226359|188.29798226359|-202.99885411455|-202.99885411455|-202.99885411455|-202.99885411455|-202.99885411455|-202.99885411455|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644||186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|183.2310687107|174.60258033767|174.60258033767|174.60258033767|174.60258033767|174.60258033767|174.60258033767|174.60258033767|173.59775212622|167.92417286078|166.81407746386|163.75092367675|155.68102915581|-166.25663542421|-166.26848617827|-167.86529871018|-167.86529871018|-168.86171580455|-171.63579655909|-174.9869954986|-176.41924751181|-176.41924751181|-177.65027542002|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-182.14538834905|-183.35380924548|-183.35380924548|-183.35380924548|-183.35380924548|-184.35634316737|-184.35634316737|-188.06093861587|178.58041064652|178.58041064652|178.58041064652|178.58041064652|178.58041064652|176.74461682126|176.74461682126|176.74461682126|176.22901930064|174.31125401622|173.99309485808|173.99309485808||173.99309485808|172.01177833759|171.69697833815|169.64275308056|169.64275308056|167.83608808662|167.83608808662|167.83608808662|167.67667543327|167.67667543327|167.67667543327|167.67667543327|167.67667543327|166.13063123327|166.13063123327|166.13063123327|166.13063123327|166.13063123327|166.13063123327|165.77177172349|164.03198380653|161.14442173843|159.99542581158|159.99542581158|159.1179390121|157.22269029599
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||110.46538431044|107.50653671551|105.86729444726|105.86729444726|105.86729444726|105.86729444726||105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726||105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726||105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|104.47532541734|103.74147587332|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|98.860383755451|96.822132700555|93.307989564066|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.38617432563|-101.80353241991|-102.84551155381|-105.01214421913|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119||97.276428242119|97.276428242119|97.276428242119|97.120476214524|95.848305243514|94.313116411657|91.630372468754|91.630372468754|91.630372468754|91.630372468754|91.630372468754|91.630372468754|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|88.372254570952|-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179||-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179|-97.827245485829|-97.827245485829|-97.827245485829|-97.827245485829|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-100.14675873175|-100.82333637227||-101.14742646381|-101.14742646381|-102.59447504176|-102.59447504176|-102.98849009453|-102.98849009453|-104.56276511019|96.432932808459|96.432932808459||96.432932808459|96.432932808459|96.432932808459|94.249366921915||93.455404673168|92.510824209472|92.510824209472|92.510824209472|90.940732326795|90.609240786554|89.710178022386|83.159084351859|81.094539253802|80.998380441236|79.984864732477|78.808742383935|78.808742383935|78.540242953332|78.540242953332|76.252536556491|75.474365531379|75.474365531379|74.386263519371|74.386263519371|74.080882873628||73.729408094721|73.605115598615|73.605115598615|73.605115598615|73.605115598615|73.605115598615|73.111655399554|73.111655399554|73.111655399554|73.111655399554|73.111655399554|73.111655399554|73.111655399554|73.111655399554|69.428756260599|-77.39331759973|-77.39331759973|-77.39331759973|-77.830106306558|-78.252766350764|-78.252766350764|-79.328628040969|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-79.713182353094|-80.141868060512|-81.157635416899|-83.11062187607|-83.11062187607|-83.11062187607|-86.233421160721|-87.505522226783|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.464490228928|81.223855449134|80.110025460382|79.658475016561|79.658475016561||79.658475016561|78.451665559308|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.691295516013|75.2047745249|74.436655649392|74.436655649392|74.436655649392|74.436655649392|74.436655649392|74.436655649392|74.436655649392|74.436655649392
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||77.332648947374|75.482967485472|72.49162770806|69.889585087677|69.31985309575|69.31985309575||69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575||69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575||69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|67.423061049339|67.423061049339|67.423061049339|67.423061049339|67.423061049339|67.180623015161|65.284861414958|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839||-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-72.794559820447|-72.794559820447|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107||-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-74.32442112892|-74.352215719434|-74.352215719434|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-75.561404165543|-77.506834384376||-79.354816406495|-79.537007616103|-79.738609417876|-80.456590572612|-80.456590572612|-80.456590572612|-81.368154225103|-83.558785422369|76.413763212345||76.413763212345|76.413763212345|76.271956310429|75.747174644644||74.57213740898|73.043484958817|72.08872166878|72.08872166878|71.867991379824|71.867991379824|70.815549775325|66.836442651973|66.398821608475|66.370084515601|64.823150784207|62.865166300351|62.407957696947|62.407957696947|62.407957696947|62.407957696947|62.407957696947|62.407957696947|62.350376314519|62.350376314519|62.350376314519||62.350376314519|62.350376314519|62.350376314519|61.901739016316|61.901739016316|61.901739016316|-69.908644438415|-69.908644438415|-69.908644438415|-70.761271106567|-71.457659566017|-71.457659566017|-71.457659566017|-71.457659566017|-71.457659566017|-71.457659566017|-72.751011993722|-75.057789222218|-76.146431807917|-77.333259666674|-77.959454947835|-79.101615303231|-79.631794577917|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-80.750324038094|-81.641209261755|-82.098162590508|-83.488126442981|-83.488126442981|-83.488126442981|-83.488126442981|-84.803560970175|-84.881468629086|-84.881468629086|-85.706629063513|-87.328142344449|-87.328142344449||-87.328142344449|-87.328142344449|-87.328142344449|-87.328142344449|-87.328142344449|-87.328142344449|-87.789320367552|-87.789320367552|-87.789320367552|-87.789320367552|-87.789320367552|-87.789320367552|-87.789320367552|-88.144986040037|-88.95681474677|-89.586189884513|-89.875772504857|-89.875772504857|-93.426951122341|-95.003833664851|-96.131206818639|87.312550452583|87.312550452583|87.312550452583|87.312550452583|87.312550452583
01198|1077150|/equities/exp-world|R2000GROWTH||10.788698490629|10.668553679264|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551||-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-12.069280120383|-12.069280120383|-12.069280120383||-12.069280120383|-12.069280120383|-12.069280120383|-12.069280120383|-12.069280120383|-12.069280120383|-12.226021948402|-12.237568993762|-12.237568993762|-12.237568993762|-12.237568993762|-12.683965836846|-12.687414899726|-12.687414899726|-12.687414899726|-12.988335663471||-12.988335663471|-13.376883884705|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.217366207049|10.853740838287|10.564711680145|10.523668765692|10.523668765692|10.05243163602|9.9813125453219|-11.377823631235|-11.377823631235|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.498367292615|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943||-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-12.086469043047|-12.692187853158|-13.532986397545|11.328183123415|11.328183123415|11.328183123415|11.328183123415|11.121275318234|11.121275318234|11.121275318234|11.121275318234|11.121275318234|11.121275318234|10.445772741204|-12.668693025245|-12.668693025245|-12.668693025245|-12.718078033587|-12.718078033587|-13.189530947099||-13.788244901804|-13.788244901804|-13.788244901804|-13.788244901804|-13.930672546851|-13.930672546851|-14.091858436252|-14.160954984489|-14.160954984489|-14.160954984489|-14.53656687611|-14.695082103687|-14.695082103687|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.936204301434|-15.070093591034|-15.292325981258||-15.98036237094|-16.117069671918|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555||13.971208581555|13.971208581555|13.971208581555|13.971208581555||13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|12.399870873606|12.399870873606|12.399870873606|12.399870873606|11.839301269491|-14.306614683418|-14.306614683418|-14.306614683418|-14.306614683418|-14.306614683418|-14.306614683418|-14.306614683418|-14.306614683418|-14.31301320372||-14.31301320372|-14.31301320372|-14.31301320372|-14.31301320372|-14.31301320372|-14.31301320372|-14.31301320372|-14.31301320372|-14.636504049411|-14.943610259445|-14.943610259445|-14.943610259445|-14.943610259445|-14.943610259445|-14.943610259445|-14.943610259445|-15.139620645887|-15.139620645887|-15.139620645887|-15.139620645887|-15.139620645887|-15.139620645887|-15.139620645887|-15.139620645887|-15.435411515111|-15.74767962018|-16.122143698173|-16.215160052464|-16.469161804371|-16.469161804371|-16.469161804371|-16.469161804371|-16.469161804371|-16.498424008879|-16.541112650805|-16.541112650805|-17.059569347096|-17.668410447121|-18.167122579152|-18.177358548436|-18.380195508515|-18.380195508515|-18.55410542545|-18.678722965025|-18.838160103452|-19.296283013895|-19.296283013895|-19.555814062307|-19.574371535192|-20.194213238701|-20.55140330101|-21.120781440481|-21.187322569168|-21.187322569168|-21.248624007213|-21.573795774233|-21.573795774233||-21.743661856929|-21.866290808032|-22.061435328932|-22.183766165278|-22.511496109986|-22.562773116456|-22.641362897778|-22.641362897778|-22.641362897778|-22.641362897778|-23.215403071404|-24.521559387844|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999|21.223431582999
01199|17485|/equities/vicor-corp|R2000GROWTH||-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601||-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-36.452423517995|-36.643278191781|-36.643278191781||-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781||-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.930097878096|-36.930097878096|-36.961820405351|-36.961820405351|-37.165089007739|-37.165089007739|-37.165089007739|-37.165089007739|-37.225652664374|-37.855107634772|-37.855107634772|-37.855107634772|-37.855107634772|-38.001599194403|-38.001599194403|-38.001599194403|-38.034832082187|-38.489812517602|-38.513187632687|-38.513187632687|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617||-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-40.540521212678|-40.765855758566|-41.345687286817|-41.345687286817|-41.555984277155|-42.596316834982|-43.529241478769|-43.710049401379|-43.710049401379|-43.710049401379|-44.713663483832|-45.054029042162|-45.15808279357|-45.15808279357|-45.563473905575|-45.563473905575|-46.322697760277|41.621947684097|41.004380420166|41.004380420166||40.435421629435|39.896581724492|39.655479224903|39.655479224903|39.655479224903|38.850500725356|36.912477756703|-41.337019280363|-41.337019280363|-41.337019280363|-41.345727248318|-41.345727248318|-41.345727248318|-41.345727248318|-41.345727248318|-41.345727248318|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.975864470886||-42.523484057467|-42.523484057467|-42.831335866391|-42.831335866391|-42.831335866391|-42.831335866391|-43.645305885142|-45.044726757281|-47.310587993455||42.332082305925|42.332082305925|42.188499382886|41.664630602634||40.853477582707|39.362197992287|39.190748264125|39.190748264125|38.536699477933|38.536699477933|38.536699477933|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.418971051572|-41.946912966169|-42.21186206037||-42.21186206037|-42.21186206037|-42.21186206037|-42.21186206037|-42.21186206037|-42.21186206037|-42.21186206037|-42.21186206037|-42.759845385885|-44.302606620099|-45.190673869745|-46.016583171041|-46.398338115307|-46.398338115307|-46.398338115307|-46.874752455389|-48.341236146992|-49.374103788404|-49.374103788404|-49.374103788404|-49.374103788404|-59.290301798631|-59.290301798631|-59.45947763528|-60.715395843562|-60.715395843562|-60.715395843562|-61.177934341493|-61.235061942276|-61.458081764171|-61.458081764171|-61.458081764171|-61.458081764171|-61.896025367957|-61.896025367957|-62.299473546591|-62.966385495493|-63.359058192797|-63.359058192797|-63.359058192797|-63.359058192797|-63.489507043171|-63.990945281381|-63.990945281381|-63.990945281381|-65.734555438542|-65.734555438542|-65.734555438542|-66.259325878911|-68.116752510924|-69.27250192525|-70.801669628113|-71.666853938599|-71.681504605103|-72.802228263007|-75.402473135112|-76.327467250955||-77.397391914847|-77.397391914847|-77.397391914847|-77.397391914847|-77.397391914847|-77.397391914847|-77.397391914847|-77.397391914847|-77.397391914847|-77.653263544745|-77.653263544745|-80.364181173848|-83.118180209848|-85.759053797453|-85.759053797453|-87.710594171649|-89.237556967887|-89.237556967887|-89.237556967887|-89.891778029504|-90.265503022777|-90.265503022777|-94.952779661403|84.651392169617|84.651392169617|84.651392169617
01200|1052244|/equities/cargurus|R2000GROWTH||-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993||-26.977407901993|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808||24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|23.618843882247|23.618843882247|23.618843882247|23.119320278879|22.493044938771|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849||22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.29820506618|22.110192470167|22.110192470167|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.526194118371|21.526194118371|21.248359811428|-23.38279582796|-23.38279582796|-23.38279582796|-23.38279582796|-23.38279582796|-24.031995050747|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234||-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234||-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234||-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|22.68653292187|22.68653292187|22.68653292187||22.68653292187|22.670592143888|22.65403061747|22.432990613242||22.425254954735|22.425254954735|22.425254954735|22.425254954735|21.740282206447|21.642814482485|21.406460379268|20.449955408998|20.179906784636|19.94294117462|19.927060456673|19.927060456673|19.927060456673|19.927060456673|19.927060456673|19.927060456673|19.927060456673|19.927060456673|19.443399901302|19.260722472835|19.046357819955||18.955918999645|18.955918999645|18.955918999645|18.955918999645|18.955918999645|18.955918999645|18.112130929069|17.797048631925|17.797048631925|17.797048631925|17.797048631925|17.043664048798|16.986038921814|16.916297446324|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.350878678149|-18.362137752977|-18.362885746919|-18.593817271086|-18.661276327543|-18.661276327543|-18.661276327543|-18.661276327543|-18.853640541956|-18.937396067068|-18.937396067068|-19.224377477224|-19.224377477224|-19.297030700639|-19.446757702248|-19.578157241718|-19.578157241718|-19.67373667726|-19.67373667726|-19.67373667726|-19.67373667726|-19.67373667726|-19.67373667726||-19.67373667726|-19.67373667726|-19.67373667726|-19.67373667726|-19.731460182867|-19.731460182867|-20.035725330052|-20.035725330052|-20.035725330052|-20.035725330052|-20.153583339781|-20.388982141383|-20.414425572165|-20.733526874922|-20.998919779882|-21.217256253174|-21.217256253174|-21.217256253174|-21.217256253174|-21.217256253174|-21.217256253174|-23.614451188965|-23.965159485417|-23.965159485417|-23.965159485417|-23.965159485417
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||-44.374866980223|-44.374866980223|-44.374866980223|-44.553090246818|-44.553090246818|-44.553090246818||-45.567323640874|-46.236472399026|-46.860548006695|-46.860548006695|-46.860548006695|-47.054273167364|-48.526416503845|-50.055462849867|-50.462537091436|-50.462537091436||-50.462537091436|-50.462537091436|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-52.571313400071||-52.571313400071|-53.183405897133|-54.543839371991|-55.544320968337|-56.549800346899|-58.617606320434|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-61.09184609973|-62.60816342658|-63.090697598386|-63.090697598386|-63.563552776893|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-65.841227395652|-66.475601227193|-66.475601227193|-66.475601227193|-68.047690319914|-70.583820263433|-72.286464500884|-72.286464500884|-72.286464500884|-76.008848614671|66.315096310842|66.315096310842|66.315096310842||66.315096310842|63.911822032121|-71.521980105388|-71.521980105388|-71.521980105388|-71.521980105388|-71.521980105388|-71.521980105388|-72.404926523619|-73.465031840984|-73.465031840984|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-74.258526731341|-76.303918759921|-77.445701763434|-77.445701763434|-77.445701763434|-78.888000246996|-78.892225633191|-79.841095803101||-80.235261782363|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.134183660671|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145||-80.088600482666|-82.140109951986|-82.388045580403|-82.388045580403|-82.388045580403|-82.388045580403|-82.388045580403|-83.96938375104|75.305685022505||75.305685022505|75.305685022505|75.305685022505|73.735207852426||73.105459348241|73.105459348241|73.105459348241|73.105459348241|72.374675053004|71.55741974341|70.819077136639|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|-77.343863317235|72.006075577033|72.006075577033|72.006075577033|72.006075577033||71.202029232727|70.13531923263|70.13531923263|69.737017419258|67.856684766787|66.983260563763|64.698622628221|-70.660535086317|-70.660535086317|-70.660535086317|-71.063722706571|-71.063722706571|-71.063722706571|-71.063722706571|-71.063722706571|-71.063722706571|-71.063722706571|-71.063722706571|-71.307469368792|-72.247584661749|65.231313641358|65.231313641358|65.231313641358|65.231313641358|65.231313641358|65.231313641358|64.309349836562|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.236209080044|-70.830236405601|-72.683596048609|-75.248441495118|-76.643135794475|-76.643135794475|-76.643135794475|-77.312650848842|-78.252670898941|-79.63498925159|-81.119366645195|-81.119366645195|-81.435962040533|-82.579955778153|-82.579955778153|-82.579955778153|-85.425226116214||-86.714756122813|-86.714756122813|-86.714756122813|-86.714756122813|-86.714756122813|-87.476951722288|-88.758280996906|-89.260312032288|-89.580781459351|-90.921292516412|-90.92393284023|-91.551593146723|-92.24974127807|-92.24974127807|-92.316316721591|-94.200164501041|-95.799628461036|-96.234588636991|-96.718429580923|-97.751032528608|-98.072526617053|-98.072526617053|-98.072526617053|-98.072526617053|-98.072526617053|-98.072526617053
01202|39150|/equities/visteon|R2000GROWTH||-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473||-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473||-111.13844186473|-111.13844186473|-111.13844186473|-111.43172114279|-111.43172114279|-111.43172114279|-112.3916342301|-113.99181604859|-114.54590363498|-114.5960051748|-114.73300644623|-114.73300644623|-114.73300644623|-114.73300644623|-114.73300644623|108.34284269564||108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.70885173885|-116.70885173885|-116.70885173885|-116.96261228023|-118.94984746971|-119.56960261226|-119.56960261226|-119.56960261226|-119.56960261226|-119.56960261226|-119.56960261226|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668||-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-123.14000617879|-123.14000617879|-123.14000617879|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715||-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715||-125.73106415926|-125.90973956716|-125.90973956716|-126.53289701368|-126.53289701368|-126.53289701368|-126.53289701368|-132.07133083239|119.34435390055||119.34435390055|119.34435390055|119.34435390055|118.67733217411||118.61983161866|118.61983161866|118.61983161866|118.61983161866|118.34004154838|118.34004154838|116.42560429746|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953||-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-125.89827850433|-126.1711049637|-126.1711049637|-126.1711049637|-126.1711049637|-126.1711049637|-126.1711049637|-127.65400712587|-130.53580705433|-134.44864232572|-134.66333911426|-134.66333911426|-134.66333911426|-135.77538074395|-137.36931105611|-138.40478760398|-138.83420707558|-141.78216925566|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-143.11874525462|-143.11874525462|-143.73888717663|-145.52015109605|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-148.36137068145|-148.36137068145|-148.36137068145||-148.36137068145|-148.36137068145|-148.36137068145|-148.36137068145|-148.36137068145|-148.36137068145|-149.83473796766|-149.83473796766|-149.83473796766|-149.83473796766|-149.83473796766|-150.96970430923|-153.2283719456|-153.2283719456|-153.2283719456|-154.94068372645|-161.13853706693|-161.41115680641|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||6.8127466907978|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602||-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.5244903089842|-7.7458225888501|-7.9393141488113|-7.9393141488113|-7.9393141488113||-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-8.0336094597579||-8.0673437890742|-8.1492708587353|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2981837243618|-8.3894859913913|-8.3894859913913|-8.6021720521363|-8.6021720521363|-8.6021720521363|-8.6353671959443|-8.6353671959443|-8.6353671959443|-8.6681853854439|-8.7307615107719|-8.7791791565356|-8.9038104091681|-8.9739559529663|-9.0256247135888|-9.0256247135888|-9.2210274904845|-9.2386964923671|-9.4263293088068|-9.4348103007332|-9.6209003616986|-9.6274394019662|-9.6274394019662|-9.8592304834856|-9.8592304834856|-9.8592304834856|-10.050810881139||-10.23534591516|-10.40899534049|-10.506354164756|-10.506354164756|-10.506354164756|-10.506354164756|-10.506354164756|-10.598727305373|-10.709697281476|-10.897996517415|-11.054163240057|10.118989630964|10.118989630964|10.118989630964|10.118989630964|10.118989630964|10.118989630964|9.5230439729458|8.9286600822614|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417||8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|-9.7935789325549|-9.7935789325549|-10.076199025877|-10.16049874598|-10.318609643581|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971||9.4240592568971|9.2897325191075|9.2697027163566|9.2694832012603|9.2694832012603|9.2694832012603|9.2694832012603|9.2694832012603|9.2694832012603||9.2694832012603|9.1833142357346|9.1275715913239|9.0950134818278||9.0950134818278|9.0174973520835|9.0174973520835|9.0174973520835|8.8468173503384|8.8468173503384|8.7567417885976|8.3880468768232|8.1122739494236|7.9653046595158|7.8233935024012|7.732277726384|7.732277726384|7.732277726384|7.732277726384|7.5119760822941|7.3924460469874|7.3924460469874|7.3924460469874|7.3924460469874|7.3924460469874||7.3924460469874|7.3924460469874|7.3924460469874|7.3924460469874|7.3924460469874|7.3924460469874|7.3265840287669|7.3265840287669|7.3265840287669|7.3265840287669|7.3265840287669|7.3265840287669|7.3265840287669|6.9937429363913|-8.0346986536761|-8.0346986536761|-8.0346986536761|-8.0346986536761|-8.0346986536761|-8.1541095844662|-8.2151217319078|-8.2834833199971|-8.2834833199971|-8.3622038160422|-8.4668933058954|-8.5112702741862|-8.7586334165203|-8.8316767902859|-8.8316767902859|-8.9690856637434|-9.0073639400641|-9.0073639400641|-9.0073639400641|-9.0481817466065|-9.2968690905355|-9.5715204911522|-9.6617935002417|-9.6617935002417|-9.6617935002417|-9.6617935002417|-9.6617935002417|-9.7442145679363|-9.9469051199895|-9.9943389183661|-10.030932400666|-10.320480635919|-10.363793074903|-10.363793074903|-10.363793074903|-10.363793074903|-10.363793074903|-10.461437158913|-10.491874673996|-10.565694308981|-10.720771392964|-10.878356757851|-10.878568309262||-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-10.878568309262|-11.100075767785|-11.175639309651|-11.210710753077|-11.438254119283|-11.438254119283|-11.489353942945|-11.489353942945|-11.489353942945|-11.489353942945|-11.559449611316|-11.559449611316|-11.559449611316|-11.575777515448
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||3.2929282808174|3.0799203210262|-3.5686508752263|-3.5686508752263|-3.5686508752263|-3.5686508752263||-3.5686508752263|-3.5686508752263|-3.6073897787107|-3.6443220054853|-3.7059134681742|-3.7510149037088|-3.8444609018658|-4.0860676735081|-4.2357009184996|-4.2357009184996||-4.2402231044945|-4.2738591109577|-4.3709545703799|3.6672898395528|3.6672898395528|3.6672898395528|3.6672898395528|3.6672898395528|3.6672898395528|3.4533777218913|-4.0123580449317|-4.047416237449|-4.047416237449|-4.047416237449|-4.047416237449|-4.047416237449||-4.047416237449|-4.0808624729573|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9879265240431|-3.9879265240431|-3.9879265240431|-4.079279468192|-4.1066053448775|-4.1066053448775|-4.1066053448775|-4.1066053448775|-4.1317837832878|-4.1603153545006|-4.3986838082852|-4.4107598044676|-4.6087776175009|-4.6087776175009|-4.6878910006465|-4.6878910006465|-4.6878910006465|-4.8212543286146|-4.8212543286146|-4.8741715260414|-5.0535238659015||-5.1444291158783|-5.1444291158783|-5.1444291158783|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.2061628644062|4.7561034947457|4.7561034947457|4.7561034947457|4.7561034947457|4.7561034947457|4.7561034947457||4.7561034947457|4.7561034947457|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.6254283140509|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-6.0024252589417||-6.3882504763285|-6.4608336093338|-6.552870684455|-6.6260480107784|-6.6260480107784|-6.6260480107784|-6.6260480107784|-6.8408867718908|5.6736688792356||5.6736688792356|5.6736688792356|5.6736688792356|5.5316281586102||5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5295871395989|4.9303133111446|4.9127077768429|4.9127077768429|4.9019229851367|4.9019229851367|4.7049148041012|4.679905198018|4.6148946528084|4.5513644868791|4.5513644868791|4.5513644868791|4.3451271249917|4.2651412436329|4.2362681438485||3.9709972569371|3.9709972569371|3.9709972569371|3.7384970396784|3.7307370614156|3.7307370614156|3.7169300396293|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5712927639021|-4.5712927639021|-4.590080943321|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.7890109132751|-4.8624633923785|-4.8624633923785|-4.8624633923785|-4.951070588564|-4.9811893764857|-5.123543534425|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.253148897974|-5.4293319213041|-5.5928686976044|-5.8609652916159|-5.8882947674025|-5.9808832529108|-6.1365919241417|-6.1365919241417|-6.1365919241417|-6.1917690048735|-6.2372431766237|-6.3345597628269|-6.3345597628269|-6.7811771900028|-6.9594859665822||-6.9594859665822|-6.9594859665822|-6.9594859665822|-6.9594859665822|-6.9875443563284|-6.9875443563284|-7.1133826160234|-7.1843862162477|-7.2581401253681|-7.3312668960338|-7.430852086571|-7.5587245703044|-7.7614162233474|-8.0363512598809|-8.1465012589357|-8.1905570868278|-8.4583969517576|-8.6859965770363|-8.9561071096658|-8.9892858596642|-9.167817390848|-9.3259077479318|-9.3607310111738|-9.6285899806262|-9.8814888186191|-9.9377640965219
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.39997022224|321.484955656|313.28746463134|311.7605180881|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|313.9723632654|313.9723632654|313.9723632654|313.9723632654|313.97224476996|313.97224476996|313.97224476996||313.97224476996|313.97224476996|313.97224476996|312.38860801263|311.95568703063|310.69774714161|310.69774714161|310.69774714161|310.69774714161|310.69774714161|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.02798533201|309.02798533201|308.91778304576|308.90377570833|308.90377570833|308.90377570833||308.90377570833|308.04658084109|308.04658084109|306.56121185305|305.40302327477|303.67892173487|302.22434514053|300.85893572122|300.85893572122||300.85893572122|299.84379936093|298.67006149153|297.09228939326||295.03700388042|195.13830986718|195.13830986718|195.13830986718|192.36634846356|192.36634846356|191.31351758996|191.31351758996|188.57372817642|188.57372817642|188.57372817642|188.57372817642|188.57372817642|176.95859188113|174.23676940107|173.02632045923|173.02632045923|169.33082957945|169.33082957945|169.33082957945|169.33082957945||163.99869278495|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-182.81522616262|-186.15468617407|-187.94711441425|-187.94711441425|-190.29124858012|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881||173.0898288209|170.49709441472|-187.0320041204|-187.0320041204|-187.0320041204|-187.0320041204|-187.0320041204|-189.61389282285|-189.986681621|-189.986681621|-190.94297649322|-193.14663454623|-194.53793066443|-196.59047315851|-197.65552264601|-198.45925194853|-198.88115947768|-198.88115947768|-199.76351619346|-202.06945626585|-205.07898751414|-205.07898751414|-212.59788486296|-212.59788486296|-214.27857147298|-214.27857147298
01206|17540|/equities/wd-40-company|R2000GROWTH||213.40479752567|213.40479752567|-225.76071474|-225.76071474|-225.76071474|-225.76071474||-228.6824595337|-229.6910606893|-230.44261598941|-231.43026449744|-231.43026449744|-231.43026449744|-232.25724138225|-232.61874687164|-232.61874687164|-232.61874687164||-232.61874687164|-232.61874687164|-232.61874687164|-232.61874687164|-232.61874687164|-232.61874687164|-233.95183809034|-235.69188060511|-235.69188060511|-235.69188060511|-235.69188060511|-235.69188060511|-235.69188060511|-236.46598455364|-239.30526248011|-241.36413732451||-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.6362661353|-242.45251952181|-243.35557504241|-245.24120103589|-246.97910310682|-248.02997591161|-248.98802780733|-252.09948375077|-253.17251870203|-255.36187126424|-261.30680330358|-261.84144441907|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-263.70902680686||-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-266.47614171031|-267.05366308376|-267.05366308376|-267.05366308376|-267.05366308376|-267.29826390504|-267.29826390504|-271.30695975886|254.84666365527|254.84666365527|254.84666365527|254.84666365527|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033||254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|252.84620936538||247.97414443919|247.30013749807|243.59075437883|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065||229.53677501065|229.53677501065|229.53677501065|229.53677501065||229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|227.11300806847||222.00445127318|214.811062599|210.76719439272|210.76719439272|210.76719439272|210.76719439272|210.76719439272|208.27384956073|208.27384956073|208.27384956073|208.27384956073|208.27384956073|206.80872522671|205.67580441721|201.76756487167|198.36973188291|198.36973188291|196.47024449121|195.76316043157|195.76316043157|195.76316043157|195.76316043157|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.13468466352|-211.30524275332|-211.30524275332|-211.30524275332|-211.30524275332|-211.30524275332|-212.48804794449|-214.48171487298|-214.48171487298|-214.48171487298|-214.48171487298|-214.48171487298|-214.48171487298|-214.48171487298|-214.48171487298|-215.74411800666|-216.78409162408|-216.78409162408|-216.78409162408|-216.78409162408|-219.88231538011||-226.04065654756|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-227.27455611075|-229.96450651846|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|215.71733576213|214.34370280808|213.9180104104|212.68445638454
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||-45.351971206875|-45.351971206875|-45.351971206875|-45.351971206875|-45.921876201182|-45.921876201182||-46.468195024629|-46.570218686152|-47.410243171109|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452||-48.585886846249|-48.93203553697|-49.693317938077|-50.398131423778|-50.415963156217|-50.415963156217|-51.485515152076|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-52.356501003069||-52.749999147833|-54.015000350145|-54.664443765379|-55.443828143783|50.747378153002|50.747378153002|50.747378153002|50.747378153002|50.747378153002|49.938752909938|48.832782291085|48.751979958912|48.557409026599|48.557409026599|48.557409026599|48.557409026599|47.283915893502|47.283915893502|46.029116516054|45.413461557959|44.11218247583|44.004297694189|44.004297694189|43.488942950548|-48.298371223019|-48.298371223019|-48.298371223019|-48.857787383689|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579||43.849385670579|43.635608703733|42.840878276179|42.840878276179|42.840878276179|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.226526752612|42.226526752612|42.226526752612||42.226526752612|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-45.679324930875||-46.841077873698|-46.841077873698|-47.360641556306|-47.737936105246|-48.114305319014|-48.114305319014|43.407801965354|43.407801965354|43.407801965354||43.407801965354|43.407801965354|43.407801965354|43.407801965354||42.209779054454|42.069017263503|42.069017263503|42.069017263503|40.730830559301|40.469151586479|40.099945167906|37.16581346695|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741||-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.064601714741|-42.174457981996|-43.027174687841|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-43.23059414431|-44.83510577463|-44.890671489226|-45.034080661654|-45.160986552454|-45.160986552454|-45.160986552454|-45.160986552454|-45.160986552454|-45.636186001275|-45.991619440391|-45.991619440391|-45.991619440391|-46.536799903793|-46.914222183143|-47.668829218452|-49.303265960023|-51.304926350167|-51.489515476306|-51.489515476306|-51.489515476306|-51.489515476306|-51.683352767185|-52.545340337969|-52.979652182501|-54.107162460184|-54.107162460184|-54.355331512545|-54.355331512545|-54.355331512545|-54.355331512545|-54.511558634544|-55.307842155854|-55.635380741138|-55.738302904125|-55.738302904125|-55.738302904125||-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-55.738302904125|-56.964384615152|-58.677593191166|-59.962048168204|-61.475054020375|-61.587620635195|-61.587620635195|-61.587620635195|-61.587620635195|-61.587620635195|60.835938717283|60.835938717283|60.835938717283|60.835938717283
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||48.584583645186|47.729538578812|46.875261456965|46.875261456965|46.875261456965|45.457790965502||44.668568127765|44.668568127765|43.672854416253|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695||-50.134770541695|-50.134770541695|-50.622521459291|-51.65184006341|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|45.875028168869|45.018363038381|44.910405308758||43.610728112366|42.7351735869|41.952060889199|41.415510441218|41.415510441218|41.415510441218|41.415510441218|41.358900998868|40.688778319666|39.948642323093|38.154945768335|37.730957537406|37.730957537406|37.730957537406|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.830791251932|-43.596157251767|-43.772951323646|-44.466334244562|-44.677037871494|-45.520438367144|-46.641019801316|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053||40.877152535053|39.468991064067|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-47.778727172429|-48.741641811325|-48.931268060422|-49.910436988115|-49.913819180859|-50.647365132331|-50.647365132331|-50.647365132331|-53.291516347461|-54.156686407254|-56.912986338056|-61.575010242663|-61.575010242663|-61.575010242663|-61.934764179431|-61.934764179431|-62.316405067667|-62.573612489609||-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.757902876435|-62.854634751874|-62.854634751874|-63.33860467337|-63.33860467337|-63.33860467337|-63.33860467337|-63.33860467337|-63.33860467337|-63.84344878089|-64.464943513733|-64.797277744736|-64.797277744736|-65.201419097545|-65.978797946111|-66.598665910446|-67.211572759112||-67.882303362378|-68.324781344211|-68.44086638852|-68.816479850197|59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721||59.035411642721|59.035411642721|59.035411642721|59.035411642721||59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721|56.616800296713|56.616800296713|56.616800296713|56.616800296713|54.914409219011|54.914409219011|54.914409219011|54.914409219011|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076||-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-62.229446321076|-64.208747532562|-64.208747532562|-64.208747532562|-64.208747532562|-64.208747532562|-64.208747532562|-64.435074473646|-64.435074473646|-64.435074473646|-64.435074473646|-65.341785710018|-65.341785710018|-65.341785710018|-65.341785710018|-65.341785710018|-67.334206785274|-70.276272184947|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386|60.828178636386||60.828178636386|60.828178636386|60.828178636386|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|60.088113986715|58.440959730925|57.18018493667|57.18018493667|57.18018493667|57.18018493667|57.18018493667|55.724650489122|-60.952280021112|-60.952280021112|-60.952280021112|-60.952280021112
01211|7926|/equities/terex-corp|R2000GROWTH||-56.336995889658|-56.336995889658|-56.336995889658|-56.911106111732|-57.902395018902|-57.902395018902||-57.902395018902|-57.902395018902|-57.902395018902|-57.902395018902|-57.902395018902|-58.281551529927|-58.573389018081|-58.573389018081|-58.573389018081|-58.595130982947||-58.595130982947|-58.595130982947|-58.595130982947|-60.066812160889|-61.036125357847|-61.036125357847|-62.095694630125|-62.233667608374|-62.233667608374|-62.233667608374|-62.233667608374|-63.485199389624|-63.485199389624|-63.485199389624|-63.485199389624|58.478204297267||58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.000784290326|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-64.001653432601|-64.360080705576|-64.360080705576|-64.360080705576|-64.748423545292|-64.748423545292|-64.748423545292|-64.748423545292|-65.846027127826|-66.385029836853|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.892302311613|60.363115722553|59.994201517841|59.994201517841|59.994201517841||59.994201517841|59.230221484261|57.732745406977|57.226941901172|57.09048910243|56.267815167183|54.738594221268|54.562573349331|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-60.589225734076|-60.867704489595|-60.867704489595||-62.640782571243|-62.907366172341|-62.907366172341|-62.907366172341|-66.309351170358|-66.364541173309|59.181086725295|58.494940221641|58.258824282591|57.785831225473|57.785831225473|57.785831225473|57.785831225473|57.785831225473|57.102976626032|57.102976626032|55.60064572082|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218||54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218||54.429409063218|54.429409063218|54.429409063218|54.125016026133||54.125016026133|54.125016026133|54.125016026133|54.125016026133|54.125016026133|54.125016026133|52.115573464095|47.719698070907|47.719698070907|47.719698070907|47.577996915604|47.51663131923|47.51663131923|47.432659528513|47.432659528513|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818||46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.398386677494|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-52.66479773148|-52.66479773148|-53.483110158798|-53.869012109833|-54.556124837748|-55.422638954445|-56.131820746842|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-59.107316398339|-60.21340454918|-61.529715272205|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969||56.566385144969|-61.737149454292|-61.737149454292|-61.737149454292|-61.737149454292|-61.737149454292|-61.740392712682|-61.832191710041|-62.214657099563|-62.459064147559|-62.623405930827|-64.342119531974|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|56.642759456638|-63.00323078723|-63.00323078723|-63.00323078723
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||83.099768988195|83.099768988195|82.286712534051|82.286712534051|82.286712534051|82.286712534051||82.286712534051|82.286712534051|81.309398526198|80.884890947348|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561||79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.093845323433|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243||78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|77.062767848709|76.473636690488|75.695703364865|75.248780824215|75.248780824215|75.248780824215|74.008645801048|72.561823717202|71.961752219824|70.904168760145|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521||-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-77.02482265953|-78.291473012543|-78.954412254333|-80.021011123657|-80.360552543148|-80.360552543148|-80.360552543148|-81.558948880814|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167||75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.469142647954|73.950707487631|73.950707487631|73.950707487631|73.950707487631||73.950707487631|73.47328594478|73.080315783642|72.51257621251|71.730446739902|71.730446739902|71.730446739902|71.730446739902|71.730446739902||71.730446739902|71.730446739902|71.258833271386|70.269255274006||69.624728963848|68.42136234495|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-74.007684635349|68.702572373077|67.67174882748|67.5899057113|67.5899057113|67.5899057113|67.5899057113|67.5899057113||67.314061664086|67.29910977898|67.29910977898|67.29910977898|67.29910977898|67.29910977898|67.130274598443|65.742649966397|65.742649966397|65.742649966397|65.742649966397|65.418497012631|65.293823764373|65.293823764373|64.155635566235|63.194037246175|-69.047070825712|-69.047070825712|-69.047070825712|-69.047070825712|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.901682768754|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|63.521438339929|63.311522458782|63.311522458782|-68.023762186292|-68.023762186292|-68.023762186292|-68.023762186292|-68.424184860922|-68.618539031056|-68.663706655533||-69.458065531023|-69.85340767146|-70.602118176893|-70.612910238323|-70.980961229843|-70.980961229843|-71.960312399316|-71.960312399316|-71.960312399316|-71.960312399316|-71.960312399316|-71.960312399316|-72.551278998508|-72.79086592689|-73.4065181204|-74.045574553401|-74.755637256735|-75.0926131059|-75.970355012821|-77.525394628233|-78.235439510021|-78.622157011731|-79.839339903442|-79.843668330147|-79.843668330147|-79.843668330147
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858||120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858|120.58844050858||120.58844050858|119.65504931099|119.65504931099|119.65504931099|119.65504931099|118.11556363592|118.11556363592|118.11556363592|118.11556363592|118.11556363592|115.94451062425|111.71223234848|105.41637054765|103.30430111713|102.97849969286|102.97849969286||102.97849969286|102.97849969286|102.97849969286|102.97849969286|102.39610809108|100.82401046511|100.0794605652|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|99.784620242943|97.876377906655|95.981542846105|95.981542846105|95.981542846105|92.486185027395|92.486185027395|92.486185027395|92.486185027395|92.486185027395|92.486185027395|92.486185027395|92.486185027395|92.486185027395|92.486185027395|91.350431602569|90.983719540932|90.983719540932|89.444611340527|89.444611340527|89.444611340527||85.705679555474|-91.520862810488|-91.520862810488|-91.520862810488|-91.520862810488|-91.520862810488|-91.520862810488|-91.520862810488|-92.055957203303|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.437393264206|85.078211550615|82.751527285749|82.751527285749|81.996586137541|81.910207012768|81.579965094122|81.579965094122|81.579965094122||81.579965094122|81.579965094122|80.144961334371|79.593592862905|79.593592862905|77.390662330854|77.189623879578|74.015692233142|73.042987928453|72.331657526297|70.711839169709|68.989268270298|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-79.046995964716|-79.121112435681||-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|71.500595213157|71.500595213157||71.500595213157|71.500595213157|71.500595213157|71.500595213157||71.500595213157|71.500595213157|71.500595213157|71.500595213157|71.500595213157|71.500595213157|71.500595213157|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|67.268948391249|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971||-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-77.252611237273|-77.252611237273|-77.252611237273|-77.315679423793|-79.541308792414|-82.736174062426|-84.229640169867|-84.355018160882|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-87.122748743977|-87.868558308618|-87.868558308618|-87.868558308618|-87.868558308618|-87.868558308618|-88.103125886935|-88.188750510766|-88.904164267197|-89.732405080414|-91.956560759651|-92.623956738696|-93.132018812778|-93.132018812778|-93.132018812778|-93.132018812778|-94.24279801965|-96.092552371823|-96.252290273403|-96.252290273403|-97.760318253542|-98.97755599223||-98.97755599223|-98.97755599223|-98.97755599223|-98.97755599223|-98.97755599223|-99.695620803948|-100.65499030758|-100.65499030758|-100.65499030758|-100.85628688102|-100.85628688102|-101.86892813847|-102.72991198283|-102.72991198283|-102.96212195005|93.364267905609|93.364267905609|93.364267905609|93.364267905609|93.364267905609|93.364267905609|93.364267905609|88.127553753171|88.127553753171|88.127553753171|88.127553753171
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||227.42571730962|227.24079741759|225.70896095505|225.70896095505|225.70896095505|225.70896095505||225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505||225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505|225.70896095505||223.31072470866|223.31072470866|214.80381665625|214.80381665625|214.80381665625|214.80381665625|214.80381665625|214.80381665625|203.71591065104|200.61490665735|198.72183774645|192.84564539803|192.84564539803|192.84564539803|166.99127649613|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-182.36174584174|-185.88925383647|-189.62695803201|-191.43716721574|-193.29185978615|-195.77929048234|-199.71031750235|-202.52202382124|-206.03917372646|-206.03917372646|-206.03917372646|-206.03917372646|-206.03917372646|-206.03917372646|-211.42186295127||-213.07421753259|-213.07421753259|-215.21666888636|-215.21666888636|-215.21666888636|-215.21666888636|-215.21666888636|-217.94684960491|-220.85073354664|-220.85073354664|-223.54970760282|199.05951006951|199.05951006951|199.05951006951|199.05951006951|199.05951006951|199.05951006951|197.09191022172|197.09191022172|190.97490316248|183.66155333889|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658||-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|204.65463840571|204.2851584974|201.32517237829|201.13212466739|201.13212466739|195.77068366499|193.67952501592|193.67952501592|191.71668924024|189.09327407739|189.09327407739|181.48818393175|-198.91833300005|-198.91833300005|-198.91833300005||-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.99259730854|182.68940375517|182.68940375517||182.68940375517|182.68940375517|182.64323619416|178.61248740676||176.00997966664|175.99008228805|175.99008228805|175.99008228805|173.39732077416|171.21202620197|168.39002819777|159.83948157364|156.26775554081|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869||156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|152.48546351428|152.48546351428|152.48546351428|152.48546351428|148.75479745809|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-173.69746263073|-177.36450532111|-177.36450532111|-177.36450532111|-177.36450532111|-181.74986980395|165.4335532932|165.4335532932|165.4335532932|165.4335532932|165.4335532932|164.63005233125|163.85272241037|163.85272241037|163.85272241037|158.5480264602|155.91942786485|154.98222307927|153.62747653068|153.61658650572|150.07511669987|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|148.1974952932|148.1974952932|148.1974952932|148.1974952932|148.1974952932|148.1974952932||148.1974952932|146.63518547962|146.63518547962|146.63518547962|146.63518547962|146.63518547962|146.63518547962|144.61354600004|136.90876771136|-126.30760958466|-126.30760958466|-126.30760958466|-127.10234327087|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-131.37467931187|123.01904025994|123.01904025994|123.01904025994
01215|100223|/equities/intracellular-th|R2000GROWTH||70.645315598899|70.510349749915|68.05038886533|-76.402133769474|-76.402133769474|-76.402133769474||-76.402133769474|-77.16237536479|-77.786447113544|-77.786447113544|68.829672127079|68.829672127079|68.829672127079|68.829672127079|68.829672127079|67.347413677983||66.99545971002|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943||-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-71.846693232943|-72.980769055076|-73.516692365748|-73.953482330482|-73.953482330482|-73.953482330482|-73.953482330482|-74.786092851604|-77.87621105826|-78.018528463371|-78.018528463371|-78.253369333487|-80.033187232792|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817||-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.638454117497|-72.518283064851|-72.689203880108|-74.420504090827|-74.874421976281|-74.874421976281|-75.550213682152|-75.550213682152|-77.420622436667|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258||67.667693327258|66.608545513495|66.146527828481|66.146527828481|66.146527828481|65.246143727067|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.827778882246|65.625105925706|65.625105925706||65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706||65.625105925706|65.625105925706|65.520118152993|63.622629602636||62.850698744683|59.109111666048|59.037601181711|59.037601181711|58.416431857024|58.416431857024|58.416431857024|57.527144380051|56.337189762215|56.337189762215|56.337189762215|56.337189762215|56.337189762215|56.337189762215|56.337189762215|55.390209719451|54.785787526007|54.113098081875|53.880943652577|53.682955084253|53.682955084253||53.131617345201|52.365962970905|51.692459941631|51.140913935525|51.140913935525|51.140913935525|50.192274486603|49.175283160577|49.175283160577|49.175283160577|49.175283160577|49.116633586395|49.116633586395|47.90541392378|-52.783893597791|-52.783893597791|-52.783893597791|-52.783893597791|-53.350426065418|-53.350426065418|-53.499915612509|-54.798795608204|-54.995052871353|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.565503107699|-55.643074931311|-55.643074931311|-55.643074931311|-56.953693749295|-57.057713378123|-58.109593698737|-58.109593698737|-58.109593698737|-58.109593698737|-58.109593698737|-58.109593698737|-58.109593698737|-58.951474510295|-58.951474510295|-58.99158280278|54.512710739017|54.512710739017|54.512710739017|54.512710739017|-59.172441615353|-59.172441615353|-59.172441615353|-59.172441615353|-59.172441615353||-59.172441615353|-59.172441615353|-59.172441615353|-59.61049052266|-59.69776885805|-59.835853023634|-60.397059567886|-61.239319293372|-61.239319293372|-61.239319293372|-61.239319293372|-61.239319293372|-62.545354702596|-63.10147442362|-63.10147442362|-63.542166663094|-63.542166663094|-63.542166663094|-64.524629752817|-64.801810336314|-65.687567684609|-65.939271443522|59.807027550422|59.807027550422|59.807027550422|59.807027550422
01216|101868|/equities/instld-buld|R2000GROWTH||211.31489389947|204.18488373812|-217.10264206667|-217.10264206667|-217.10264206667|-217.10264206667||-217.10264206667|-217.10264206667|-217.10264206667|-217.10264206667|-217.10264206667|-217.10264206667|-217.10264206667|-219.05690257661|-219.05690257661|-225.60267837966||-226.87627023599|-226.87627023599|-226.87627023599|-226.87627023599|-226.87627023599|-226.87627023599|-228.59127578014|-228.59127578014|-228.59127578014|-228.59127578014|-228.59127578014|-228.59127578014|-228.59127578014|-228.59127578014|-228.59127578014|-231.96370545328||-231.96370545328|-231.96370545328|-233.45245531864|-236.85662014029|-239.1151387111|-242.3023712255|-251.87042152633|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-248.50290675366|-252.2461464966|-252.2461464966|-252.2461464966|-261.88849905737|-263.90333598198|-265.88981758821|-268.51979209834|241.05891860484|241.05891860484|241.05891860484|241.05891860484|241.05891860484|241.05891860484|241.05891860484||239.82045643593|238.03704650806|238.03704650806|238.03704650806|236.57623935195|233.35140604942|223.41562053858|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|218.96245755641|215.99439948895|214.16992695952|214.16992695952|212.16825160081|206.60916624129|198.78679434525|193.8235787526|193.8235787526||193.8235787526|193.8235787526|193.8235787526|193.8235787526|193.8235787526|189.7553678238|186.69207400344|183.47856615853|183.47856615853|183.47856615853|183.47856615853|183.47856615853|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|176.69165705682|173.72128951816|171.70178818904|171.70178818904||171.70178818904|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-189.23888199146|174.67061963512||174.67061963512|174.67061963512|174.67061963512|173.39124939655||171.05130802498|169.41246697178|169.41246697178|168.45468115002|165.47535967128|165.47535967128|164.38066730782|152.66050845143|152.66050845143|152.66050845143|151.45833811226|148.7386618131|146.91925117634|143.29450706374|143.29450706374|141.33667271812|139.31194616114|138.41502386503|135.54058420848|134.51787527614|133.38893813328||133.38893813328|131.99827913924|130.29141780717|127.69491589712|127.14656928565|125.71868836643|122.35188142196|113.62010813655|113.62010813655|113.62010813655|113.62010813655|113.62010813655|113.62010813655|113.62010813655|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-121.87990491731|-122.70378280065|-123.23225673461|-123.68111974689|-126.83402360251|-129.59024679582|-129.59024679582|-129.59024679582|-129.66159686041|-129.66159686041|-129.66159686041|-129.66159686041|-130.87233076043|-130.94092549159|-131.576308238|-131.64978216698|-134.91596836143|-134.91596836143|-134.91596836143|-134.91596836143|-134.91596836143|-136.70561152394|-136.70561152394|-136.97400804024|-140.95208176837|-140.95208176837|-142.79509236267|-143.128430228|-147.29103518036|-147.531152201|-150.29017114672|-152.19712924994|-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415||-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415|-156.44064581399|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|140.73601199999|139.9682215454|139.9682215454|137.93746723089|137.33307859526|137.33307859526
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH||88.675463170134|-94.832223312568|-94.832223312568|-94.832223312568|-94.85646894502|-94.85646894502||-96.196953409093|-96.196953409093|-97.772723534788|-99.413577348089|-100.37920243222|-100.37920243222|-100.8362896996|-100.8362896996|-100.8362896996|-102.50471632641||-102.50471632641|-102.50471632641|-102.78065914565|-102.78065914565|-102.78065914565|-102.78065914565|-102.78065914565|-103.01383685395|97.773585365171|97.773585365171|97.773585365171|97.773585365171|97.773585365171|97.773585365171|97.773585365171|97.773585365171||97.773585365171|97.773585365171|97.773585365171|97.773585365171|97.773585365171|97.260524532115|97.260524532115|97.260524532115|97.260524532115|96.90724836115|95.961391509947|95.204047376775|94.816716069273|94.383015599838|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.865029501867|90.974622786108|90.974622786108|90.974622786108|90.974622786108|90.974622786108|90.974622786108|90.974622786108|88.946250981824|88.791411444997|88.791411444997|88.791411444997|87.927822375138|87.551234580655||87.551234580655|86.699148126862|85.68309998054|85.68309998054|85.68309998054|85.68309998054|84.243448729191|83.491611581019|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.17059075556|81.302945088755|81.302945088755|81.302945088755|80.280602083615|79.873446793481|78.492685653452|78.492685653452|77.275202382145|77.143003477584|76.064763631403|76.064763631403|76.064763631403||76.064763631403|76.018073600728|74.381527292329|74.381527292329|74.381527292329|72.693646284826|72.066825068535|70.653694113693|68.030214478132|-76.603368360072|-77.378187371923|-77.546875637586|-78.103315002184|-78.866516146904|-78.901574490076|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-80.419942316741||-80.965050772648|-80.965050772648|-80.965050772648|-80.965050772648|-81.588939538511|-82.633825371566|-83.36808445487|-85.715149482462|81.534051925275||81.534051925275|81.534051925275|81.534051925275|81.534051925275||81.110062102844|79.446457841187|79.339948206245|78.788554223708|76.889867798698|76.889867798698|76.722081096319|73.79768580901|73.79768580901|73.79768580901|73.79768580901|73.687909158796|73.687909158796|73.687909158796|73.687909158796|73.588455282735|73.588455282735|73.588455282735|73.588455282735|73.588455282735|73.588455282735||73.588455282735|73.588455282735|73.464664796605|73.464664796605|73.023780768318|73.023780768318|71.558364383824|69.180681326265|68.26687166677|67.84836750545|66.350630659946|65.164355060666|-70.012833995594|-70.012833995594|-70.012833995594|-70.012833995594|-70.258806225713|-70.258806225713|-70.258806225713|-70.776680271635|-70.776680271635|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.875360222708|-71.960405689755|-72.154336671342|-73.698658834293|-73.698658834293|-73.698658834293|-73.698658834293|-73.698658834293|-73.698658834293|-74.347959821306|69.284463027005|69.284463027005|69.284463027005|69.284463027005|69.284463027005||69.284463027005|68.384960495636|67.561065182868|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.245814881008|-70.82392066045
01219|15302|/equities/aaon|R2000GROWTH||82.252381089563|79.990901418848|79.990901418848|79.990901418848|79.990901418848|79.990901418848||79.990901418848|79.990901418848|79.990901418848|79.990901418848|78.272389990669|76.479880446175|74.185623552578|74.185623552578|74.185623552578|74.185623552578||72.204580945193|70.522877011568|-78.331920699703|-78.331920699703|-78.331920699703|-78.331920699703|-78.331920699703|-78.764913007537|-79.291013740742|-79.37646265879|-79.37646265879|-81.203032539396|-81.203032539396|-82.323217019006|-83.217864042115|-83.217864042115||-83.217864042115|-83.217864042115|-83.771359664204|-83.771359664204|-83.771359664204|-83.771359664204|-84.376112653152|-85.763372375808|-85.763372375808|-87.210968814782|-88.060801226222|-88.738666011585|-89.622683473972|-89.741873578393|-90.494855699897|-94.402065500021|85.772339767589|85.772339767589|85.772339767589|85.772339767589|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|81.360347259005|81.360347259005|81.360347259005|81.360347259005|81.360347259005||81.10599675439|80.661248403367|80.661248403367|80.661248403367|80.661248403367|80.484164350096|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.417833896109|77.805367147071|76.48394255402|76.48394255402|76.48394255402|76.48394255402||76.48394255402|75.709937357928|74.782026663763|74.782026663763|74.782026663763|72.761143145013|70.577385832919|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397||69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397||69.665456798397|69.665456798397|69.665456798397|69.112454761755||67.909394756171|67.380111605164|67.01347892178|66.255533932458|65.428927473238|65.279366656598|63.918183190356|61.348594497175|61.348594497175|60.869803771411|60.211303879855|59.382844026734|59.382844026734|59.160386205437|59.160386205437|59.160386205437|59.160386205437|59.160386205437|59.160386205437|59.160386205437|59.049763533218||59.049763533218|58.506336819916|58.506336819916|58.506336819916|58.506336819916|58.506336819916|55.915930257671|54.963089966734|54.963089966734|54.963089966734|54.963089966734|54.963089966734|-58.026029786019|-58.026029786019|-58.026029786019|-58.026029786019|-58.026029786019|-58.026029786019|-58.026029786019|-58.026029786019|-58.026029786019|-58.511592779832|-58.511592779832|-58.511592779832|-58.851213996363|-60.692182294475|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-60.996983158089|-61.326648724849|-61.977232978067|-61.977232978067|-61.977232978067|-61.977232978067|-61.977232978067|-63.048592723433|-63.357397464716|-65.093217642003|-65.975662561954|-65.975662561954|-65.975662561954|-65.975662561954|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021||-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-66.649824721021|-67.045082735135|-67.10728060649|-67.10728060649|-67.416803370854|-67.416803370854|-68.555842093782|-69.355468198277|-69.845051721587|-69.845051721587|-69.845051721587|-70.221536375697|-70.618593350181|-70.718580818981|-72.010270437499|64.643535286611|64.643535286611|64.643535286611|64.349776010188|64.293198351966|64.293198351966
01220|20913|/equities/badger-meter-inc|R2000GROWTH||-195.09486593177|-195.09486593177|-195.09486593177|-195.09486593177|-195.09486593177|-195.09486593177||-195.09486593177|-195.09486593177|-195.09486593177|-195.09891493693|-195.09891493693|-195.09891493693|-195.40297329892|-195.40297329892|-195.40297329892|-195.40297329892||-195.40297329892|-195.40297329892|-195.40297329892|-195.40297329892|-195.40297329892|-195.40297329892|-195.79830437754|-197.4836659018|-198.91519085586|-198.91519085586|-198.91519085586|-202.45599107411|189.08512394346|189.08512394346|189.08512394346|189.08512394346||189.08512394346|188.99791433985|188.98879689834|186.60789458719|186.60789458719|185.72583304295|185.72583304295|185.72583304295|185.72583304295|185.72583304295|185.72583304295|184.70536370685|181.16915640922|181.16915640922|179.12461826637|176.72062992867|174.04517526498|174.04517526498|174.04517526498|174.04517526498|172.1151912463|171.27227271784|171.27227271784|170.26974088604|166.65971609679|163.8038534227|158.39333153467|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066||-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-164.95575615419|154.85211879179|154.85211879179|154.85211879179|154.85211879179|154.14179496153|153.54909133231|152.65526071429|151.47889482577|150.10005698822|149.06623475443|148.92121651317|147.41384371282|146.59927302998|146.47631654052|146.47631654052|146.47631654052||146.47631654052|144.39201322428|140.74612983985|139.31395137805|139.31395137805|-151.5482798444|-151.5482798444|-151.5482798444|-151.5482798444|-152.60642781377|-155.80491813157|-156.76693235176|-156.76693235176|-156.97325606631|-157.20695342274|-158.68883174494|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|144.50546580043|142.99165525135|142.64844379684|142.64844379684|142.64844379684|142.64844379684|141.25676239117|141.25676239117|141.25676239117|141.25676239117|141.25676239117|141.25676239117|141.25676239117|140.49307047641||139.98340465532|138.6841492424|138.6841492424|138.6841492424|138.6841492424|138.6841492424|136.83350804223|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-149.33907578186|-152.5806405036|-153.61487674364|-153.81901865399|-153.81901865399|-154.0647099155|-154.0647099155|-154.28273398543|-154.28470110523|-155.25583515815|-157.48256874804|-160.72468393107|-160.72468393107|-160.72468393107|-162.09464664216|-162.81460761754|-165.33568445541|-169.46297397987|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662||157.99031715662|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.24189947873|154.4893745868|154.4893745868|154.4893745868|154.4893745868|154.4893745868|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH||-21.231292803108|-21.231292803108|-21.231292803108|-21.237268111241|-21.357590733639|-21.357590733639||-21.357590733639|-21.357590733639|-21.357590733639|-21.357590733639|-21.357590733639|-21.457878495446|-21.675976648586|20.249844581933|20.249844581933|20.249844581933||20.249844581933|20.249844581933|20.249844581933|20.249844581933|20.249844581933|19.495793800719|19.232585542447|19.232585542447|19.16509450039|-20.928509341152|-20.928509341152|-20.928509341152|-20.928509341152|-20.928509341152|-20.928509341152|-21.371120676366||-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.827714972326|-21.827714972326|-21.919182385942|-21.919182385942|-21.919182385942|-21.919182385942|-21.919182385942|-21.919182385942|-22.045693638913|-22.045693638913|-22.045693638913|-22.432782123477|-22.863369356693|-23.039854035445|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633||-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.743331261412|-24.163147312553|-25.727113571598|-26.878881073477|-27.464952151857|-27.464952151857|-27.464952151857|-27.464952151857|-27.513279244725|-27.573556173855|-27.573556173855|-27.573556173855|-27.573556173855|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357||-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357||-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-28.751600688036|-28.751600688036||-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036||-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-29.144554925556|-29.172480033251||-29.172480033251|-29.172480033251|-29.652349284857|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-29.721024336892|-30.229749483618|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-31.742461653484|-32.124401167513|-32.233671801409|-32.233671801409|-32.233671801409|-32.386251071118|-32.718978567281|30.763746171471|30.763746171471|30.763746171471|30.763746171471|30.763746171471|30.763746171471|30.688049640122|-32.100499111345|-32.40333181612|-32.513702034865|-32.719390895537|-33.089991081579|-33.089991081579|-33.089991081579||-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.089991081579|-33.400823156948|-33.705863997799|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.61091650279|31.501019141759
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||-45.917343209219|-45.917343209219|-45.917343209219|-45.917343209219|-49.982603574276|-50.166225566334||-50.499958419597|-50.499958419597|-50.499958419597|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785||-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.258403373785|-51.783225563972|-51.978584426209|-52.00175978692|-53.149366048436|-53.149366048436|-53.149366048436|-53.149366048436|-53.896052311372||49.032478303958|49.032478303958|49.032478303958|49.032478303958|48.969474548818|48.556306144398|47.342101490941|47.228221555362|47.228221555362|46.169380571383|46.169380571383|45.06820043142|44.318555975571|44.142166597626|44.142166597626|43.373518289219|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|42.224810855911|42.224810855911|-46.094354764171|-46.094354764171|-46.094354764171|-46.094354764171|-46.094354764171|-46.094354764171||-46.094354764171|-46.094354764171|-46.094354764171|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|40.065460520875|40.065460520875|40.065460520875|39.86711785467|39.86711785467||39.86711785467|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.986155881055||-44.986155881055|-44.986155881055|-44.986155881055|-44.986155881055|41.763617968055|41.763617968055|41.763617968055|41.763617968055|41.763617968055||41.763617968055|41.763617968055|41.763617968055|41.763617968055||41.763617968055|41.763617968055|41.763617968055|41.763617968055|40.998464239408|40.521071368643|39.307855745365|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-43.033257352155|-43.250844172682|-44.378714857329|-45.007458697677||-45.64995449|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-48.455035777443|-49.393608724137|-49.632853255294|-51.120946815303|-51.658452949763|-51.658452949763|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.263854593804|-55.263854593804|-55.304839234408|-56.304819218379|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.739360661453|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881||54.84702163881|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||39.081560304122|-41.550504899705|-41.550504899705|-41.550504899705|-42.430005418686|-42.674944761243||-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243||-42.674944761243|-42.674944761243|-42.674944761243|-43.583999504477|-44.859752259909|-44.859752259909|-45.134725767439|-45.393586059484|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|43.587182150504||43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|42.461312517216|41.621180040627|41.088287473938|41.088287473938|-44.635845957482|-44.635845957482|-44.635845957482|-44.635845957482|-44.635845957482|-44.635845957482|-44.647499654719|-44.647499654719|-44.647499654719|-44.647499654719|-45.303610269702|-45.633216640963|-45.633216640963|-45.633216640963|-45.653018710364|-45.722243147149|-45.762215540425|-46.79662632679|43.099666326784|43.099666326784|43.099666326784|43.099666326784|43.022767792216|43.022767792216|43.022767792216|43.022767792216|43.022767792216|43.022767792216||43.022767792216|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|41.993228865324|41.993228865324|41.811920113761|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167||-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-44.44111273106||-45.22133122046|-45.22133122046|-45.22133122046|-45.22133122046|-45.22133122046|-45.22133122046|-45.300265424331|-45.735368853233|41.965604102936||41.965604102936|41.965604102936|41.965604102936|41.624940541416||41.547813259926|41.382786947227|41.382786947227|41.348453951916|41.253280269924|41.188852111303|39.648338520751|37.538567450561|37.344877140298|36.724691276832|36.413295830933|35.860698406068|35.860698406068|35.860698406068|35.860698406068|35.512333078632|35.512333078632|35.512333078632|35.512333078632|35.512333078632|35.512333078632||35.512333078632|35.512333078632|35.512333078632|35.512333078632|35.003948106012|35.003948106012|34.795588693841|33.502712739548|33.502712739548|33.502712739548|33.502712739548|33.502712739548|33.502712739548|33.502712739548|31.724185004323|-34.718629633185|-34.718629633185|-34.718629633185|-34.718629633185|-34.718629633185|-34.718629633185|-35.19429989523|-35.28726599687|-35.828321064773|-36.530598946482|-37.242861134112|-37.51698975447|-37.51698975447|-37.51698975447|-37.642470870024|-37.642470870024|-37.642470870024|-37.642470870024|-37.642470870024|-37.642470870024|-37.642470870024|-38.071646939391|-38.420740105305|-38.420740105305|-38.420740105305|-38.420740105305|-38.420740105305|-38.788173226951|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674||-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-38.827923383674|-39.026269054369|-39.132320509968|-40.059279029698|-40.56028595802|-40.818328018948|-40.869437442351|-40.869437442351|-40.944740333081|-41.363747513737|-41.363747513737|-41.405968891742|-42.117768644361|39.815531668442|39.815531668442|39.815531668442
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||175.78049419393|-187.89112819481|-187.89112819481|-187.89112819481|-189.47085123651|-189.47085123651||-192.18205611565|-192.31006333407|-192.35950233825|-192.35950233825|-192.35950233825|-192.35950233825|-196.35861113212|-196.58903143903|-196.58903143903|-196.64087127596||-196.64087127596|-196.64087127596|-196.64087127596|-196.64087127596|-196.64087127596|-196.64087127596|-197.64763369991|-199.51263210987|-202.4197177116|-202.83634477681|-202.83634477681|-208.65482485102|-209.34036765945|-210.69540294952|-211.90544344922|-217.7599452021||205.60029420951|205.60029420951|205.60029420951|205.60029420951|205.60029420951|205.60029420951|205.60029420951|205.60029420951|203.25867006624|200.30796392586|199.18365436061|199.18365436061|199.18365436061|-210.81811382212|-210.81811382212|-210.81811382212|-210.81811382212|-210.81811382212|-210.81811382212|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-212.69042940664|-212.69042940664|-213.29937289079|-213.47596574183|200.72715419949|200.72715419949|200.72715419949|200.72715419949|200.72715419949|200.72715419949|200.72715419949||200.72715419949|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.41672802717|-212.88965433052|-212.88965433052|-212.88965433052|-212.88965433052||-218.32239424311|-218.38710495192|-220.90510830569|-223.15234168025|203.21073211064|200.67525464551|195.98833700304|193.63759704303|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213||-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-206.41547471108|-206.71662819189|-209.40070250081|-211.60300172752|202.20730709861||202.20730709861|202.20730709861|202.20730709861|200.94534434025||199.24149384703|198.46961094439|198.46961094439|198.46961094439|196.48681118532|196.48681118532|195.7531120782|190.06790675111|189.50934239436|189.08073365306|189.08073365306|187.21304085095|187.09949485284|186.40613206794|186.40613206794|185.28672837776|185.28672837776|185.28672837776|185.28672837776|185.28672837776|184.81081019024||183.93006399583|182.56149202468|182.56149202468|182.56149202468|182.56149202468|182.56149202468|181.97525942196|176.83362412308|176.60533870616|176.60533870616|176.60533870616|176.60533870616|176.60533870616|176.60533870616|165.95148260239|-182.69120734316|-182.69120734316|-182.69120734316|-182.69120734316|-185.43951980103|-185.43951980103|-185.4791881931|-186.39909917912|-188.45677378003|173.0329116602|173.0329116602|173.0329116602|170.96170634906|168.94969511229|168.94969511229|168.50337349879|-180.05647561151|-180.05647561151|-180.05647561151|-180.05647561151|-180.05647561151|-180.65969485263|-182.02937506547|-182.13659031874|-182.13659031874|-182.13659031874|-182.13659031874|-182.31842860123|-183.38854025624|-185.31003357329|-186.93263862412|-186.93263862412|-186.93263862412|-186.93263862412|-186.93263862412|-186.93263862412|-188.83626140798|-190.9639074984|-192.17377881902|180.25787495169|180.25787495169|180.25787495169||180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||24.778106610539|24.356228634785|24.21187622169|24.21187622169|24.21187622169|24.21187622169||24.21187622169|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289||-25.683417860289|-25.683417860289|-25.690742774826|-25.954772297391|-25.954772297391|-25.954772297391|-25.954772297391|-25.954772297391|-26.01424759389|-26.052831739861|-26.257540590982|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726||-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-27.241155757225|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.250971238823|24.957745888732|24.69305054667|24.513390403351||24.303211271057|23.883625633051|23.883625633051|23.665139337966|23.529598603192|23.438442320231|23.071602603466|23.035392095282|22.697658434658|22.693236089087|22.693236089087|22.693236089087|22.247661829366|22.175199874112|22.175199874112|22.033555224945|21.991632245109|21.991632245109|21.991632245109|21.562369212095|21.118465062186|20.813850425133|20.656499569559|20.277777134206|20.252140316325|20.252140316325|20.252140316325|19.814370654932||19.814370654932|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.413448208052|19.386609043764|19.097899611446|-20.862946666032|-20.862946666032|-20.862946666032|-20.862946666032|-21.007162796954|-21.179625126498|-21.634027371558||-21.834139300169|-21.834139300169|-22.016822021075|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809||-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809||-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.28743272443|-22.28743272443|-22.28743272443|-22.509647005348|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636||-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.97438430636|-22.975427943787|-23.169085853984|-23.458685956109|-23.458685956109|-23.458685956109|-23.458685956109|-23.458685956109|-23.458685956109|-23.458685956109|-23.601873170125|22.024509870576|22.024509870576|22.024509870576|22.024509870576|22.024509870576|22.024509870576|22.024509870576|21.982789211325|21.802265146101|21.610850416647|-23.224606942257|-23.224606942257|-23.224606942257|-23.224606942257|-23.224606942257|-23.224606942257|-23.498452344559|-23.841977790084|-23.841977790084|-23.841977790084|-23.841977790084|-23.841977790084|-23.841977790084|-23.841977790084|-23.841977790084|-23.841977790084|22.321454174481|22.321454174481|22.321454174481|22.321454174481|22.321454174481|22.321454174481|22.321454174481|22.321454174481|22.321454174481|22.263559481791|22.139788995508|22.035876788833||21.772919485015|21.4100845854|21.4100845854|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|21.211089591925|20.824739033554|20.824739033554|20.824739033554|20.448720018375|20.448720018375|20.448720018375|20.448720018375|20.042356155467
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809||-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-106.49226627603|-107.72171157396|-107.72171157396|-109.8783364141||101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163||101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.63088375628|100.91989810269|99.989881168918|99.466693334807|99.466693334807|99.466693334807|99.466693334807|98.940394590211|98.940394590211|97.242583802356|93.109263052558|88.614122768701|88.614122768701|88.614122768701|88.614122768701|88.614122768701|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243||-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-96.648118734427|87.774588773323|87.774588773323|87.774588773323|87.774588773323|87.101711270624|85.850260413812|85.186432242304|85.186432242304|84.647146410312|84.482942999034|83.828964607987|83.828964607987|80.801625562015|71.241328396731|71.241328396731|71.241328396731|71.241328396731||71.241328396731|71.241328396731|71.241328396731|71.241328396731|71.241328396731|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|68.003809282303|-74.530418013744|-74.530418013744|-75.642950644316||-75.642950644316|-75.642950644316|-75.642950644316|-76.101332998079|-76.420043179776|-76.420043179776|-76.983939697771|71.557242163208|71.557242163208||71.557242163208|71.557242163208|71.471102776557|70.292334943381||70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|66.599964494554|65.849902862496|65.849902862496|65.849902862496|65.849902862496|65.849902862496|65.398224877192|64.393027251378|63.355589700424|62.449541331092|62.433936490791|61.891594558046|61.887343012607|61.887343012607||61.652098090282|61.652098090282|61.652098090282|61.372883274413|60.993519732529|60.962795413395|60.21171883837|59.259358039586|59.259358039586|59.259358039586|59.259358039586|59.259358039586|59.259358039586|59.259358039586|56.042342308592|-61.089144072622|-61.089144072622|-61.122936518967|-61.122936518967|-61.122936518967|-61.122936518967|-61.122936518967|-61.294374342296|-62.272638183538|-62.47720367019|-62.47720367019|-62.47720367019|-62.47720367019|-62.47720367019|-62.748540359484|-62.748540359484|-62.748540359484|-62.748540359484|-62.847547876474|-62.847547876474|-62.847547876474|-63.343940482798|-63.93523583631|-63.93523583631|-63.93523583631|-63.93523583631|-64.432178128873|-64.550836225982|-64.550836225982|-64.581157521667|-66.385508462524|-66.885010318331|-67.090714536543|-67.090714536543|-67.615796286127|-67.745327002761|-68.063418713937|-68.265468323374|-68.544407434093|-69.162116336411|-70.527906735281|-71.500730231448||-72.563793217723|-72.563793217723|-72.563793217723|-72.563793217723|-72.563793217723|-72.563793217723|-72.63953536854|-72.63953536854|-72.63953536854|-72.63953536854|-73.038928814572|-73.51436468831|-74.437623413308|-75.460490991253|-75.460490991253|-75.460490991253|-75.460490991253|-75.460490991253|-75.808323967875|-77.902026614018|-80.206824129779|73.387713676043|73.387713676043|73.387713676043|72.646347952494|71.372051822486
01228|945652|/equities/masonite-international-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||132.07415365121|131.96294375416|131.85104763239|131.76950679586|131.65722312713|131.64249702472|131.64249702472|131.56166220791|131.43518396094|131.28298638347|131.15887867613|131.12819710488|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147||130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.01114975061|130.01114975061|129.57794460816|129.34310568514|129.34310568514|129.34310568514|129.34310568514|129.04233507252|128.90037827068|128.85583242434|128.85583242434|128.7781428657|128.47237685897|128.22347157507|128.15330222479|127.7825574172|127.60228615474|127.35864300939|127.19072093139|126.91747007513|126.63106907898|126.328420735|126.02212831775||125.61403743205|125.24725777769|124.99029092947|124.71159271153|124.71159271153|124.08121558199|89.502735890389|88.242482491599|86.409767308315|86.409767308315|86.409767308315|86.409767308315|85.718631495458|85.619312009792|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584||-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-94.383009661849|-95.270012261266||-95.329736049302|-96.723593084158|-97.139195479894|-97.139195479894||-97.139195479894|-98.547992960109|-99.835548259035|-101.04060771864|-101.72551290638|94.776764529211|92.394740044257|86.560266427619|85.834398304513|85.834398304513|85.730135636623|85.730135636623|85.730135636623|85.730135636623|85.352928908992|83.069082878617|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743||-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|80.303763412262|80.303763412262|79.728067423265|79.551414093884|-84.660492536362|-84.660492536362|-84.660492536362|-84.660492536362|-84.660492536362|-86.243329601085|-86.444807243122|-87.006450017043|-87.49494566713|-89.083828552942|-90.442310130575|-91.823788838498|-91.823788838498|-91.823788838498|-91.823788838498|-92.867540152992|-93.168630994349|-93.168630994349|-93.168630994349|-94.091259440878|-95.290843178938|-96.638993133119|-98.41443513611|-99.101593798829|-99.280343327686|-99.280343327686|-99.280343327686|-99.280343327686|-100.16803801785|-100.16803801785|-100.16803801785|-101.77949124719|-102.40610060587|-103.09796141271|-103.09796141271|-103.84458168206|-103.84458168206|-105.42731018262|-106.80402605275|-106.80402605275|-106.94891529326|-108.29740418597|-108.95756239043||-108.95756239043|-108.95756239043|-108.95756239043|-108.95756239043|-108.95756239043|-108.95756239043|99.759785564373|99.759785564373|99.759785564373|99.759785564373|99.759785564373|99.759785564373|99.759785564373|98.770820732062|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846||-5.7450876439885|-6.1353749925643|-6.4476392991841|-6.5868210933275|-6.8224291957823|-6.9572101210453|-7.6114391060778|-7.8082211251732|-8.4697292699338|-8.4697292699338||-8.5981713283858|-10.887945703754|-11.519940115886|-12.086044287104|-12.545239312436|-12.545239312436|-12.64026647915|-13.356962695271|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494||-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-14.856526821308|-15.527464609813|-15.527464609813|-15.527464609813|-15.619127782927|-16.024030668588|-16.267811173699|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536||13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|11.871322383408|11.421655507151|11.421655507151|11.168139293529|11.136265943158|11.094184714013||-13.163610299456|-13.163610299456|-13.163610299456|-13.163610299456|-13.721511978634|-13.721511978634|-13.721511978634|-13.721511978634|-13.735879786288|-13.840421976288|-13.955468351796|-14.59829884895|-14.896998526082|-15.473886782842|-15.588207676364|-15.591839327682|-15.591839327682|-15.591839327682|-15.591839327682|-15.591839327682|-15.591839327682|-16.209265883619|-16.228628299693|-16.750698299386||13.499453829834|13.499453829834|13.499453829834|13.370503265669|13.018203353864|13.018203353864|13.018203353864|13.018203353864|13.018203353864||13.018203353864|13.018203353864|12.639670213044|12.330256110761||12.330256110761|12.330256110761|12.330256110761|12.330256110761|12.330256110761|12.330256110761|12.330256110761|11.395973556939|10.331294681927|10.331294681927|10.023105041077|-12.777303475585|-12.777303475585|-12.777303475585|-12.777303475585|-12.777303475585|-12.777303475585|-12.777303475585|-12.777303475585|-13.177281611989|-13.306604330714||-13.306604330714|-13.644560223349|-13.671970460778|-13.671970460778|-13.671970460778|-13.671970460778|-13.671970460778|-13.671970460778|-13.671970460778|-14.265522371801|-14.345581146382|-15.685995097848|-18.850391144308|-18.850391144308|-18.850391144308|-18.850391144308|-18.850391144308|-18.850391144308|-18.850391144308|-18.850391144308|-18.944878731339|-19.957643891009|-19.987937186197|-20.694929253212|-20.727700060331|-21.340777416718|-21.709353518207|-21.709353518207|-21.840394205207|-21.95654773089|-22.371995725051|-22.371995725051|-22.371995725051|-22.436579388213|-22.436579388213|-22.436579388213|-22.616754180669|-22.838061154418|-22.94451259301|-23.151124887178|-23.287916108976|-23.629629688142|-23.826810179682|-24.645343792142|-25.295104887421|-25.303277359989|-25.303277359989|-26.09919681658|-26.535860357334|-26.535860357334|-27.403177695859|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522||24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522|24.476699320522
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||-36.03150017712|-36.03150017712|-36.03150017712|-36.625554540129|34.081160477736|34.081160477736||34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736||34.081160477736|34.081160477736|34.081160477736|34.081160477736|34.081160477736|33.35462287172|33.224149355907|33.224149355907|33.224149355907|33.224149355907|33.173581510604|33.173581510604|33.173581510604|31.709535181324|31.153006144267|31.153006144267||30.76250836132|30.216120791413|29.967355807598|29.393728344502|29.248031502368|29.13463821014|29.13463821014|29.062375382143|28.999861641678|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.914512807396|-30.914512807396|-30.914512807396|-30.914512807396|-31.129736244973|-31.585767759545|-31.944830379732|-32.002084842901|-32.002084842901|-32.002084842901|-32.002084842901|-32.648426920816|-33.436030501177|-33.659773882225|-33.659773882225|-33.659773882225|-33.659773882225|-33.659773882225|-34.505162964243|-34.505162964243|-34.505162964243|-35.52129084311||-35.715759527346|-35.715759527346|-35.715759527346|-36.073619272599|-36.729023406119|-37.067128548907|-37.067128548907|-37.067128548907|-37.067128548907|-37.120837724119|-37.120837724119|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.737011704156||-38.651815130255|-38.651815130255|-38.651815130255|-38.651815130255|-39.577089537347|-39.577089537347|-39.577089537347|-39.618986594638|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|40.764736230221|40.764736230221|40.764736230221|40.764736230221|40.764736230221|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189||40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.464550302396||40.464550302396|40.23505475562|39.882284138392|39.475592478327||39.275103313185|39.268992624143|39.268992624143|39.268992624143|39.268992624143|39.268992624143|38.847213755558|37.992121060622|37.992121060622|37.992121060622|37.485689940201|36.742987966258|36.479430463268|35.749915249497|35.749915249497|35.347405892114|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107||-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-40.157443011016|-40.689914663865|-41.332404622583|-43.232118934557|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.847447059216|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|42.910588680408||42.486765793851|41.66140697167|39.823229976999|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.40180605031|-44.647008663824|-45.024269830066|-45.024269830066|-45.478631084581|-45.606535242023|-46.218537915312|-46.218537915312|-46.218537915312|-46.88004050052|-47.714987563938|-47.714987563938|-48.562208175493|-49.749121347879|-49.882913024132|-50.529346897541
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621||-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621||-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-194.35030683314||-195.85922933989|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|183.86988854945|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-200.50410263624|-203.82678596274|-206.34586749359|-206.79819271614|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962||197.04059432962|194.4673197426|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|191.39085582006|191.39085582006|187.95873391086|186.62359425154|184.75899374845|184.43246695198|184.43246695198|184.43246695198|184.43246695198||184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|175.99996107593|174.39855785916|171.22590362308|170.19934200444|167.94960865167|167.94960865167|166.97652270162|164.13601077225|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151||-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-174.43889060594|-174.43889060594|-174.43889060594||-174.43889060594|-174.43889060594|-174.43889060594|-174.43889060594||-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.97834878956|-177.78475227679|-177.78475227679||-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-179.00721783468|163.19163951892|163.19163951892|163.19163951892|163.19163951892|163.17211316042|163.17211316042|163.17211316042|163.17211316042|163.04511952856|160.77568653401|-172.27972590738|-172.27972590738|-172.27972590738|-172.27972590738|-172.87219775842|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|159.87236534963|158.82845875301|-172.36004744714|-172.36004744714|-172.36004744714|-172.85321411314|-172.85321411314|-173.68190494315|-176.36655972551|-176.71117414976||-177.64964479368|-177.78328697134|-177.78328697134|-177.78328697134|-177.78328697134|-177.78328697134|-177.78328697134|-182.38304468713|-192.96248397755|-192.96248397755|-192.96248397755|-193.93924616753|-193.93924616753|-193.93924616753|-195.74400351885|-195.74400351885|-197.17723023497|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554
01232|41272|/equities/shutterstock|R2000GROWTH||35.269379796353|34.374310376211|-38.648592920074|-38.648592920074|-38.648592920074|-38.967881488545||-39.606695916634|-40.53412943679|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047||-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047|-41.176872573047||-42.010415326389|-42.844905282427|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-44.11246528187|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.452750788705|-45.455558576602|-46.494786569827|-46.862817258033|-47.396378704541|-47.396378704541|-48.892605058767|-48.892605058767|-48.892605058767|-49.166673097613|-49.166673097613|-49.246302933166|-51.140893029581||45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|44.570798746851|43.669375448106|43.669375448106|43.669375448106|42.467748114392|42.467748114392|-48.227545738126|-48.227545738126|-48.227545738126|-48.227545738126|-48.227545738126|-48.227545738126|-49.135742980113||-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.631381597641|-50.1320910879|-50.356498410826|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|44.68779271742|44.475112988679|44.475112988679|44.475112988679||44.475112988679|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385||44.140659560385|43.994796351669|43.994796351669|43.788662782508||43.706013219442|43.282237495412|42.875286106991|42.875286106991|41.916455551331|41.916455551331|41.916455551331|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|40.738239043026|40.738239043026|40.738239043026|40.738239043026|40.738239043026|40.738239043026||40.668473211665|40.668473211665|40.289366778934|40.289366778934|40.289366778934|40.289366778934|38.197072410146|36.670018157201|36.670018157201|36.670018157201|36.670018157201|36.670018157201|36.377151657958|35.78020830376|35.78020830376|35.78020830376|35.78020830376|-38.299768975232|-38.569188597969|-39.00243028355|-39.160478949021|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.34679826882|-40.80977454877|-41.68975041416|-41.763612461385|-42.749016126325|-42.812513622058|-42.812513622058|-42.812513622058|-42.812513622058|-42.812513622058|-42.812513622058|-43.196005649052|-43.196005649052|-44.123059611279|-45.111176760945|-45.219086205466||-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-46.333212571773|-47.160236894459|-47.756091607246|-48.378469587071|-48.709131797932|-49.051755250705|-49.051755250705|-49.173063186818|-49.342652060768|-49.342652060768|-49.342652060768|-51.267391551623|-55.669325472127|-55.691051207956|-55.691051207956
01233|39328|/equities/commvault-system|R2000GROWTH||118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311||118.24727853311|116.1019769617|113.77691882938|113.60935596724|112.46818629699|112.46818629699|112.46818629699|112.36687693548|111.28494172573|110.50639836523||109.93766569797|109.36712789208|107.48502821638|107.48502821638|107.48502821638|107.48502821638|107.48502821638|107.48502821638|107.48502821638|104.54132923279|104.54132923279|104.54132923279|104.54132923279|104.54132923279|104.54132923279|104.54132923279||104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|102.24062408524|101.63569073233|101.22187725209|100.10264456165|99.010438944367|96.44309421237|96.44309421237|96.44309421237|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-101.73555534983|-101.73982442044|-101.73982442044|-102.29689218288|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957||95.738122729957|94.705284447863|94.705284447863|94.705284447863|94.705284447863|94.045317273885|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|92.186106841035|92.100691344349|92.100691344349|91.164097814658|89.891779825532|89.419005236131|89.419005236131|89.419005236131|88.564838445961|87.984861051464|87.984861051464|87.984861051464||87.984861051464|87.984861051464|87.984861051464|87.984861051464|87.984861051464|87.984861051464|87.003131932047|86.60837099444|86.60837099444|86.60837099444|86.60837099444|85.007075864861|83.388780786803|81.700647780422|76.590857274834|76.590857274834|76.590857274834|76.590857274834|76.336512626877|76.164451879121|74.762175977072|-78.910800884034|-78.910800884034|-78.910800884034||-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-80.340333247478|-81.263153579826|76.95259516508||76.95259516508|76.95259516508|76.605660785907|76.242678074565||75.72940880185|75.72940880185|75.72940880185|75.72940880185|74.061287099848|73.683376505121|72.81430287068|71.771200017851|71.322481610953|71.152168102017|71.152168102017|71.152168102017|71.152168102017|71.152168102017|71.152168102017|69.656525314904|69.004716294607|69.004716294607|68.013157095733|67.639906559349|67.639906559349||67.639906559349|67.639906559349|67.639906559349|67.639906559349|67.639906559349|67.639906559349|67.245454004474|66.276058173916|65.635624330068|65.404350207205|65.404350207205|64.48871773918|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-69.233432932393|-69.306589307273|-69.952826970258|-69.952826970258|-70.978142519172|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.305162213036|-71.305162213036||-72.270181626952|-72.296425106855|-72.296425106855|-72.296425106855|-72.296425106855|-72.296425106855|-72.871473363195|-72.871473363195|-72.871473363195|-73.244414068101|-73.339536797524|-73.339536797524|-73.339536797524|-73.627897403632|-73.627897403632|-73.627897403632|-73.627897403632|-73.627897403632|-74.784104821853|-75.955398451147|-76.032833671935|-76.032833671935|-77.231758330009|-78.427508272221|74.795547788352|74.529496423636
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||33.85475024715|32.855554999411|32.016330208124|32.016330208124|32.016330208124|32.016330208124||32.016330208124|32.016330208124|32.016330208124|32.016330208124|-34.486073465245|-34.486073465245|-34.486073465245|-34.486073465245|-34.486073465245|-34.486073465245||-34.486073465245|-34.486073465245|-34.486073465245|-34.486073465245|-34.486073465245|-34.486073465245|-34.815360037372|-35.249289901042|-35.4964319942|-35.846423316405|-35.846423316405|-35.846423316405|-35.846423316405|-35.846423316405|-35.846423316405|-36.945191039428||-37.055264620631|-37.64416075266|-38.335732041869|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.724165450127|-39.427961679069|-40.231624333691|-40.246886770585|-40.246886770585|-40.246886770585|-40.246886770585|-40.246886770585|-40.534874749028|-40.678748051153|-41.346389682013|-41.744319605516|37.99360892387|37.99360892387|37.99360892387|37.774392475815|37.774392475815|37.774392475815|37.774392475815|37.774392475815|37.774392475815||37.774392475815|36.834387268927|36.834387268927|36.834387268927|36.834387268927|36.834387268927|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.08987851136|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646||-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.974463379949|-40.974463379949|-42.436665972703|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-44.905828521267||-45.473181980647|-45.473181980647|-45.954089555251|-45.978155570017|41.881228153152|41.881228153152|41.881228153152|41.881228153152|41.881228153152||41.881228153152|41.865254605526|41.441950282249|40.214235839058||40.214235839058|40.214235839058|40.214235839058|40.214235839058|40.214235839058|40.214235839058|38.093593130298|34.421217293417|33.614128266082|33.604049942506|33.604049942506|33.220318679472|33.220318679472|32.189222429588|32.189222429588|30.829690189709|30.461904993966|30.461904993966|30.461904993966|30.461904993966|30.461904993966||30.461904993966|30.461904993966|30.461904993966|30.461904993966|29.924700102338|29.924700102338|29.23410970318|28.83250357215|28.83250357215|28.83250357215|28.83250357215|28.83250357215|28.83250357215|28.83250357215|26.690559668722|-29.603990886317|-29.603990886317|-29.603990886317|-29.603990886317|-29.603990886317|-29.603990886317|-30.03040522981|-30.03040522981|-30.03040522981|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.358229710939|-31.483922510547|-31.635933024951|-31.635933024951|-31.635933024951|-32.48770311946|-32.678002448814|-32.825280079065|-33.165312962199|-33.995470832617|-33.995470832617|-33.995470832617|-33.995470832617|-33.995470832617|-33.995470832617|-34.123803483926|-34.123803483926|-34.123803483926|-34.123803483926|-35.138114359073|-35.584938310905||-35.584938310905|-35.61270785257|-35.706898211603|-36.424973358357|-36.424973358357|-36.424973358357|-36.424973358357|-36.424973358357|-36.424973358357|-37.406081585579|-37.443147240406|-37.478497145712|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|33.861024283831|33.861024283831|33.861024283831|33.861024283831|33.861024283831|33.355027516092
01235|15927|/equities/dorman-products|R2000GROWTH||-93.081146378229|-93.081146378229|-93.081146378229|-93.906831682732|89.124327860921|89.124327860921||89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|-93.719051522196|-93.719051522196||-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196||-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-94.072982606167|-94.072982606167|-94.072982606167|-94.766686515017|-94.766686515017|-94.766686515017|-94.766686515017|-95.29585072926|-95.29585072926|-96.197846279446|-97.266206593319|-97.947353198577|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539||90.104291881539|88.473652271669|87.596574127158|87.596574127158|87.596574127158|87.238281792491|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.293275205194|84.135304918884|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035||-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298||78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298||78.839932994298|78.839932994298|78.788817913722|78.055908555665||77.173441335714|77.173441335714|77.173441335714|75.771596719994|74.557157165932|74.557157165932|73.811461165137|70.488637754463|70.488637754463|70.488637754463|70.488637754463|70.488637754463|70.488637754463|69.835596107932|69.111218796276|67.301684259548|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269||-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-73.669196635269|-78.84657237221|-78.84657237221|-78.84657237221|-78.84657237221|-79.9122694564|-79.942425359931|-79.942425359931|-80.393296362787|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-80.826939362751|-81.782711420309|-81.830236233883|-83.108597426076|-84.285795418495|-84.285795418495|-84.285795418495|-84.285795418495|-84.285795418495|-84.285795418495|-85.203449265777|-85.203449265777|-85.203449265777|-85.203449265777|-85.203449265777|-85.203449265777||-85.203449265777|-85.203449265777|-85.203449265777|-85.203449265777|-85.203449265777|-85.203449265777|-86.187724237772|-86.999691783424|-88.467991735135|-88.612455087428|-88.612455087428|-89.976066277562|82.955941572469|82.955941572469|82.955941572469|82.955941572469|82.955941572469|82.955941572469|82.955941572469|82.955941572469|82.29937933847|80.486455080498|80.486455080498|79.54310629017|79.54310629017|79.54310629017
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-42.659114320395|-43.030815074306|-43.030815074306|-43.030815074306|-43.044238988405|-43.164709876915|-43.251064537786|-43.656593285988|-43.656593285988|-43.657880106447|40.595673771676|40.595673771676|40.595673771676|40.595673771676
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||9.7005467039696|9.7005467039696|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272||9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272||9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.2917283842642|9.2917283842642|9.2917283842642|9.2917283842642|9.20914303701|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472||-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.524622458703|-10.787357774583|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.234538165922|-11.234538165922|-11.307820894315|-11.524920001733|-11.524920001733|-11.524920001733|-11.524920001733|-11.524920001733|-11.666299571712|-11.765005312716|-11.913428370991|-12.089920062532|-12.476577567513|-12.505985524645|-12.505985524645|-12.505985524645|-12.505985524645|-12.505985524645|-12.505985524645|-12.719984083695|-12.840406074293||-12.840406074293|-12.840406074293|-12.840406074293|-12.879256608494|-12.982563312857|-12.990581561998|-12.990581561998|-12.990581561998|-12.990581561998|-12.990581561998|-13.095646012575|-13.311273059083|-13.555025905187|-13.853361652753|-14.045680044383|-14.20853381498|-14.413391893711|12.646430464921|12.646430464921|12.646430464921|12.646430464921|12.646430464921|12.646430464921|12.414922471773|12.216844713261|12.216844713261|12.216844713261|12.216844713261||12.216844713261|12.216844713261|12.216844713261|12.216844713261|12.216844713261|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-14.083327634928|-14.152030476594|-14.347256246169||13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565||13.097033689565|13.097033689565|12.86170429449|12.569115471627||12.08401762091|11.913970797299|11.913970797299|11.913970797299|11.370149327205|11.370149327205|11.231554986025|10.725339095885|10.240542179634|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.722328644211|-11.728680532454|-11.728680532454||-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.728680532454|-11.946411787667|-12.349829457912|-12.349829457912|-12.48092145248|-12.592934660075|-12.592934660075|-12.592934660075|-12.900482605958|-13.285059662544|-13.285059662544|-13.285059662544|-13.285059662544|-13.285059662544|-13.285059662544|-13.380536739575|-13.380536739575|-13.59205893837|-13.59205893837|-13.59205893837|-13.59205893837|-13.59205893837|-13.59205893837|-13.59205893837|-13.59205893837|-13.59205893837|-13.638954738363|-13.784719226394|-13.784719226394||-13.784719226394|-13.784719226394|-13.784719226394|-13.784719226394|-13.784719226394|-13.784719226394|-13.784719226394|-13.784719226394|-13.784719226394|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446|12.50296553446
01238|1131264|/equities/kontoor-brands|R2000GROWTH||-68.156922078035|-68.156922078035|-68.156922078035|-69.013798951994|-69.115955128948|-69.115955128948||-69.583283917418|-69.596982656045|-69.687670643006|-69.687670643006|-69.687670643006|-71.612078912693|-71.681609764618|-71.681609764618|-71.681609764618|-72.445122231954||-72.595030101132|-72.595030101132|-73.270031699419|-73.920316441059|69.521873404448|69.521873404448|69.521873404448|69.521873404448|69.521873404448|69.333752872618|68.999817850747|68.999817850747|68.172716143571|67.373471157244|67.316601773091|67.316601773091||67.316601773091|67.008901270095|67.008901270095|67.008901270095|65.771005056372|64.507224822564|64.145031037539|64.145031037539|64.145031037539|63.827817350195|62.954153490913|62.085147911588|61.435724106409|61.230007461471|61.230007461471|61.230007461471|61.230007461471|57.879083426611|57.879083426611|57.879083426611|57.879083426611|56.362590348076|56.142275001551|54.006160049467|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-58.728976476492|-59.161640207305|-60.554045403815|-61.347548710876|-61.617277608507|-62.039355861543|-62.039355861543|-62.680291702294|-62.680291702294||-62.680291702294|-62.680291702294|-62.680291702294|-62.680291702294|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|59.429081946391|59.378940642343|59.378940642343|58.826732914168|58.250867053364|58.250867053364||58.250867053364|58.250867053364|58.250867053364|58.250867053364|58.250867053364|56.964017837682|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.608637927457|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176||-62.467232503614|-62.63028831647|-62.63028831647|-62.63028831647|-62.63028831647|-62.63028831647|-63.319210054324|-64.415512086998|59.061187513409||59.061187513409|59.061187513409|59.061187513409|58.699095575609||57.085703840714|57.085703840714|56.194117641958|56.151797930966|54.647552985361|54.612841993706|54.612841993706|52.156037915068|52.156037915068|51.690043992816|50.971876010377|50.971876010377|50.971876010377|50.971876010377|50.971876010377|50.971876010377|50.971876010377|50.256807178346|49.610896051027|49.274050540502|49.054501236341||48.908889652249|48.112655932105|47.682394352662|47.568218804187|47.039127727578|47.039127727578|45.300696474788|44.621319130447|44.621319130447|44.621319130447|44.621319130447|44.48410421363|44.48410421363|43.551125097177|43.551125097177|43.551125097177|43.551125097177|43.551125097177|43.551125097177|43.551125097177|43.551125097177|43.283328232807|43.283328232807|43.283328232807|43.1442546686|41.989172811913|41.107414956013|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-45.720628372936|-46.035699650214|-46.535759392232|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-46.689337989812|-47.323708504576|-48.730788091972||-49.30722067134|-49.30722067134|-49.30722067134|45.228230050226|45.228230050226|45.228230050226|45.228230050226|45.228230050226|45.228230050226|45.228230050226|45.228230050226|45.108590394281|45.059542848029|44.62671470792|43.619683797171|43.576283117677|43.576283117677|43.576283117677|43.576283117677|43.576283117677|43.576283117677|41.335313846166|39.273306059814|39.273306059814|39.273306059814|38.589784595675
01239|41209|/equities/evertec-inc|R2000GROWTH||-33.765855140589|-33.765855140589|-33.765855140589|-33.779060596782|-34.847288602544|-34.983320275885||-34.983320275885|-35.070910179993|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922||-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.133769600922|-35.790298666485|-36.021443912196|-36.419031960885|-36.908384814577|-36.908384814577|-37.176281607631|-37.176281607631|-37.176281607631||-37.267535806236|-37.397263236109|-38.216957193021|-38.728286855092|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.158522617964|-39.226970474088|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.449666689973|-39.495186804776|-39.587983448246|-39.853869684249|-39.924299937387|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491||-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-39.996610574491|-40.666510401574|39.540031040166|39.540031040166|39.540031040166|39.540031040166|39.540031040166|39.540031040166|39.540031040166||39.540031040166|39.540031040166|39.540031040166|39.540031040166|39.540031040166|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.852390357892|38.573490430956|38.479989419313|38.479989419313|38.472208431398|-40.456326855537|-40.456326855537|-40.456326855537|-40.456326855537|-40.764995060662||-40.764995060662|-40.764995060662|-40.928328260558|-41.443694998575|39.053505639762|39.053505639762|39.053505639762|39.053505639762|39.053505639762||39.053505639762|38.971722399375|38.971722399375|38.971722399375||38.971722399375|38.626601451574|38.626601451574|38.626601451574|38.463207901175|38.463207901175|38.463207901175|37.595729497468|37.272531989984|37.076228781731|36.828143089117|36.554602694844|36.247892247676|35.567706050989|35.567706050989|34.882451523804|34.414169120854|34.414169120854|34.414169120854|34.414169120854|34.095188564797||33.977986065038|33.294982821288|32.939705855915|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.575611718023|-36.489568533195|-36.882859446989|-36.882859446989|-37.147955605704|-37.272291038898|-37.272291038898|-37.519766752883|-37.840018317616|-38.482181387384|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.986543054108|-39.073378480372|-39.073378480372|-39.073378480372|-39.073378480372|-39.112086098389|-39.17098950974|-39.17098950974|-39.17098950974|-39.675544628743|-39.898881847038|-39.898881847038|-40.099586540889|-40.099586540889|-40.099586540889|-40.099586540889|-40.099586540889|-40.576206479283|-40.728121265915|-40.728121265915|-40.728121265915||-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-41.174321651981|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971
01240|16148|/equities/forward-air-corp|R2000GROWTH||18.811912311203|16.546824204797|16.284971662274|16.284971662274|16.284971662274|16.284971662274||16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274||16.284971662274|16.260348598422|16.260348598422|16.260348598422|16.260348598422|15.929831814171|15.579811969732|15.010901891892|14.439335782997|14.144261739511|12.624735511959|12.546927520103|-16.910214248654|-16.910214248654|-16.910214248654|-16.910214248654||-16.910214248654|-16.910214248654|-17.50263549192|-17.50263549192|-18.941239795235|-20.221377435821|-20.240034151834|-20.240034151834|-21.107265489265|-21.107265489265|-21.107265489265|-21.107265489265|-24.414061567131|-24.414061567131|-24.983258075761|-24.983258075761|-24.983258075761|-25.333775435606|-25.668084898171|-26.296372543364|-26.296372543364|-26.971524382729|-27.216342035298|-27.216342035298|-27.216342035298|-27.216342035298|-27.216342035298|-28.856057025066|-29.537286388732|-29.827262573614|-31.208623865329|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245||-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.840860859701|-32.139690734886|-33.384933314879|-33.984926261459|-34.938251431291|-35.32944661545|-36.267718754071|-37.055321794503|-37.055321794503|-37.055321794503|-38.114523364165|-38.233916548732|-41.01323941443|-44.283854942561|-44.451084645855|-44.816717467626|-44.816717467626|-44.816717467626|-44.816717467626|-45.857181261007|-45.857181261007||-45.986313393849|-47.028873506321|-47.028873506321|-47.685417880762|-48.545422047436|-48.545422047436|-49.702149496866|-49.702149496866|-49.702149496866|-49.702149496866|-49.980012163401|-51.127299874889|-52.765612277573|-53.596790800697|-54.578102440973|-55.863446071568|-57.415800124211|-58.497966167269|-58.497966167269|-58.497966167269|-58.497966167269|-59.506074239741|-59.950914491029|-61.877128297324||-63.425141102998|-63.506546187101|-66.099653217194|-66.992769578739|-66.992769578739|-66.992769578739|-66.992769578739|-66.992769578739|-67.335855858904||-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716||-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.323409478977|-68.661011396862|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-69.759670135058|-70.579074723496||-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.64330246612|-72.629503808248|-72.874668884186|-72.874668884186|-72.874668884186|-72.874668884186|-72.874668884186|-72.874668884186|-75.577967961527|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|66.2470369124|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-74.248610633723|-74.292461787549|-74.292461787549|-74.292461787549|-76.70134481996|-76.738161029746|-78.027608777183|-78.027608777183|-78.153133733961|-78.153133733961|-78.153133733961|-78.77625651701|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407||-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-80.014095827903|-81.528677927077|-81.528677927077|-81.528677927077|-85.78464570158|-90.102429126295|-95.857032694852|-105.35003059709|-117.39300436872|-117.39300436872|-117.39300436872|-117.39300436872|-117.39300436872|111.7020229821|111.7020229821|111.7020229821|111.7020229821|111.7020229821
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||-13.709765745912|-13.709765745912|-13.709765745912|-14.117517658642|12.400911967474|12.400911967474||12.400911967474|12.400911967474|12.400911967474|12.400911967474|12.400911967474|12.400911967474|12.400911967474|12.24851371681|-13.913010829989|-13.913010829989||-13.913010829989|-13.913010829989|-13.914456043314|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532||12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.551035660532|12.192817442976|11.745352101947|11.313169559533|10.854910568722|10.351566743329|10.157296339091|9.780057437401|9.780057437401|9.7111910566638|9.7111910566638|9.6561791880208|9.6051984344675|9.3536710840627|9.3536710840627|9.0757453819298|-10.419384934612|-10.419384934612|-10.419384934612|-10.419384934612|-10.419384934612|-10.419384934612|-10.428483462011|-10.570152918099|-10.570152918099|-10.94875861936|-10.951398762654|-10.977665963649|-11.382684088282|10.024757625738|10.024757625738|10.024757625738||10.024757625738|9.9147308160629|9.7324789684974|9.5599764896723|9.4218825206457|9.4218825206457|9.0104252348673|8.9096772269473|8.9096772269473|8.9096772269473|8.7687064370091|8.7687064370091|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.571324114554|8.4381380661249|8.4241961541|8.4241961541|8.4241961541|8.1271851396365|7.8193540811931|7.8193540811931||7.8193540811931|7.8193540811931|7.6969060761004|7.6969060761004|7.6969060761004|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996||7.6571357169996|7.5439007458036|7.535741798297|7.535741798297|7.0169350220268|-9.0129810496239|-9.0129810496239|-9.5572013506258|8.4715926117245||8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245||8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.5677303086363|7.5677303086363|7.5677303086363|7.395177767556|7.395177767556|7.395177767556||7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.5666392843388|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-9.0573809809405|-9.2596140956874|-9.2596140956874|-9.2596140956874|-9.2596140956874|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281||-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.482347581493|-9.5841807763964|-9.6924677073061|-9.7310749092698|-9.8600833194123|-9.9659258807883|-10.097139778533|-10.246266884714|-10.283907408084|-10.428496295245|-10.428496295245|-10.638885213304|-10.817094751385|-11.42621612128|-13.304684740265|-13.36353864268|-13.478137199352|-13.478137199352|-13.478137199352|-13.478137199352|-13.805707922986|-13.903566473403|-13.903566473403
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||56.12993312221|56.12993312221|56.12993312221|56.033776923232|56.033776923232|55.012296328073||54.860757639241|54.860757639241|54.860757639241|54.860757639241|53.92587615364|53.92587615364|53.92587615364|53.92587615364|53.92587615364|53.92587615364||53.92587615364|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-59.936006693898|-61.212495332359|54.724934671087|54.724934671087|54.724934671087||54.724934671087|54.724934671087|54.724934671087|52.678814461676|51.723961038554|51.188868646246|51.188868646246|51.188868646246|51.188868646246|51.188868646246|51.188868646246|50.784297444668|50.207662814741|50.207662814741|48.448514772659|46.733906031985|44.29628589566|40.609363555116|40.609363555116|40.444431727907|-45.180202607228|-45.180202607228|-45.180202607228|-45.180202607228|-45.180202607228|-46.075781641087|-47.104759438922|-48.268482243673|43.337913789973|43.337913789973|43.337913789973|43.337913789973|43.337913789973|43.337913789973|42.488704777012|41.997671049991|41.997671049991|41.997671049991|41.997671049991|41.997671049991||41.262966917796|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|40.312589283751|39.364924537752|39.364924537752|38.897971378006|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366||37.715186265366|37.715186265366|37.158770969889|37.158770969889|37.158770969889|35.927368406214|-42.231582837147|-42.231582837147|-42.473702118179|-43.199669384714|-43.307925406499|-43.307925406499|-43.98102759366|40.586598564106|40.586598564106|40.586598564106|40.586598564106|40.586598564106|39.719720341195|39.719720341195|38.358857129933|-41.447658548482|-41.447658548482|-41.447658548482||-41.447658548482|-41.447658548482|-41.447658548482|-41.447658548482|-41.447658548482|-41.447658548482|-41.842397064773|38.703744244685|38.703744244685||38.703744244685|38.703744244685|38.659993834088|38.464436949171||37.457707127904|37.166664248466|37.166664248466|37.166664248466|37.166664248466|36.764831767847|36.764831767847|35.64648059824|35.384977594778|34.857754035973|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487|34.747426635487||34.747426635487|34.747426635487|34.747426635487|34.202451103775|33.956509918156|33.956509918156|33.453898688359|31.978291557969|31.978291557969|31.978291557969|31.978291557969|31.163657769828|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|-35.870614055387|31.781757934562|31.781757934562|31.781757934562|31.781757934562|31.781757934562|31.781757934562|31.781757934562|31.781757934562||31.781757934562|31.781757934562|30.209176601825|-33.47537735108|-33.47537735108|-33.47537735108|-33.47537735108|-33.47537735108|-33.47537735108|-33.47537735108|-33.480973329847|-33.766915946874|-34.568516790505|-35.211963295535|-35.588848987769|-36.388720741483|-36.958388583099|33.693456791644|33.693456791644|33.693456791644|33.693456791644|33.693456791644|33.693456791644|33.693456791644|33.643592568244|32.664003882363
01243|15369|/equities/allegiant-travel|R2000GROWTH||-52.60705595974|-52.60705595974|-52.60705595974|-52.60705595974|-52.676729742729|-54.28358837415||-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874||-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874||-55.050255490874|-55.995283234488|-56.963116023686|-57.249839515318|-59.998155084836|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-61.927566983291|-63.783357913835|-64.403503074007|-64.403503074007|-66.950003559674|-68.000338045104|-68.000338045104|-68.000338045104|-68.000338045104|-68.000338045104|-68.000338045104|-69.206484546644|-69.981650606772|-70.884611200382|-72.772901613502|-73.509331684409|-73.558634322732|-73.558634322732|-75.035380968156|-75.035380968156|-76.510148402389|68.861240373795||68.861240373795|67.706375107439|-75.297221621835|-75.297221621835|-75.297221621835|-75.297221621835|-75.297221621835|-75.297221621835|-75.456339369177|-75.553359678453|-77.075890941825|-78.111840919466|-78.111840919466|-79.368991114266|-80.651303241808|-80.651303241808|-80.651303241808|-80.651303241808|-80.651303241808|-80.86783869858|-82.337598621795|73.155108592887|73.155108592887|73.155108592887|73.155108592887|73.155108592887|73.155108592887|73.155108592887||73.155108592887|73.155108592887|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-83.193674623446||-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.329074326374|76.707976734117||76.707976734117|76.707976734117|76.707976734117|76.707976734117||76.707976734117|75.041552026487|74.732034727645|74.732034727645|72.281428916269|72.162144562728|70.424606002179|65.976362467802|65.976362467802|65.701524934701|65.701524934701|65.701524934701|64.936963516895|64.936963516895|64.936963516895|61.563591082815|61.563591082815|61.563591082815|59.830276713764|59.830276713764|59.830276713764||59.830276713764|58.938084321989|58.378707362295|57.895588187246|56.722377634671|56.722377634671|-65.653870041441|-65.653870041441|-65.653870041441|-68.480967238293|-70.349964886623|-70.629456605865|-71.877486266817|-71.877486266817|-71.877486266817|-73.703320227425|-75.112433868824|-75.451594306561|-75.669827515916|-76.71369834193|-77.288003023558|-78.873894859347|-80.24022672021|-80.914564688595|-80.914564688595|-80.914564688595|-80.914564688595|-80.914564688595|-80.914564688595|-81.912298608259|-82.690707210034|-82.690707210034|-82.690707210034|-82.690707210034|-82.690707210034|-82.690707210034|-82.690707210034|-83.634118442356|-83.634118442356|-83.634118442356|-83.634118442356|-83.634118442356|-83.634118442356|-85.10694141368|-86.956554624548|-90.346813437133|-91.505348043077|-92.57038691798|-93.712376947305|-93.78160413571|-93.78160413571|-93.78160413571|-93.78160413571|-93.78160413571|-94.622620623066|-95.715145255256|-95.715145255256||-98.094885244555|-98.600754149395|-98.600754149395|-99.537503118468|-99.660281785277|-99.839759438068|-103.2769533714|-105.11394804303|-105.11394804303|-105.61007646261|-105.97342166568|-108.81324068335|-111.6002704438|-114.08307815221|-116.11508619152|-120.44787366482|-123.08207954402|-124.27397901742|-125.68192314802|-127.80324750143|-130.2713235662|-130.2713235662|117.84956677244|117.84956677244|117.84956677244|117.84956677244
01244|1162166|/equities/nikola-corp|R2000GROWTH||-11.468278289554|-11.468278289554|-11.468278289554|-11.468278289554|-11.468278289554|-11.468278289554||-11.468278289554|-11.468278289554|-11.468278289554|-12.165914774733|-12.923216979589|-13.358475470354|-13.358475470354|-14.331805944232|-14.557395828861|-14.719217394345||-16.833186253964|-17.130873213277|-17.353636964676|-17.431652052002|-17.435669094934|-17.435669094934|-17.805798590861|-17.830387712278|-18.345304596132|-18.345304596132|-18.345304596132|-18.382889811931|-18.382889811931|-18.382889811931|-18.382889811931|-19.176766784917||-19.388352243912|-19.396780747851|-19.926583288737|-19.926583288737|-19.926583288737|-20.507981404803|-21.172646214722|-21.193782253354|-21.193782253354|-21.193782253354|-21.213813697066|-22.055903870492|-22.34289387269|-22.956770563603|-23.544741368261|-23.544741368261|-23.544741368261|-23.915156602823|-24.244834818012|-24.244834818012|-24.244834818012|-24.244834818012|-25.577205249079|-25.988283020929|-26.054371152404|-27.341967143486|-27.856964259093|-28.337349631991|-29.069777941931|-29.5684210197|-31.762133639816|-32.162350065087|23.517390585616|23.517390585616|23.517390585616|23.517390585616|23.517390585616|23.517390585616|23.517390585616|23.517390585616||22.582934433304|19.290649049903|17.715554892382|-22.979570172019|-22.979570172019|-22.979570172019|-22.979570172019|-23.005898358629|-23.005898358629|-23.005898358629|-23.005898358629|-24.320108495604|-24.350843202682|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089||-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-26.750549158434||-28.384999205647|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592||-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592||-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-29.859622008232|-32.026024507845|-35.91687977561|-35.91687977561|-35.91687977561|-35.91687977561|-35.91687977561|-35.91687977561|-35.91687977561|-35.91687977561|-35.91687977561||-35.91687977561|-37.218811064391|-37.76585050827|-37.76585050827|-37.76585050827|-37.76585050827|-37.76585050827|-37.76585050827|-37.76585050827|-40.100888848368|-40.489709986651|-40.9257200493|-40.9257200493|-40.9257200493|-40.9257200493|-40.9257200493|-40.9257200493|-40.9257200493|-41.595294769788|-41.595294769788|-41.595294769788|-41.967993710983|-41.967993710983|-42.579394073825|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|30.839184508077|29.90742549339|27.447140369581|26.1712515928|26.1712515928|26.1712515928|26.1712515928|26.1712515928|26.1712515928|24.712503973825|-40.543728335426|-40.543728335426|-40.543728335426|-41.146420566822|-41.927911962165|-45.143235115093|-47.925815692524|-51.634240166987|-52.738045604852||-55.231162715651|-57.501290931412|-59.77365476788|-61.248507204993|-62.120562119995|-63.625385455774|-63.625385455774|-68.728207460694|-72.698007865805|-79.525563447628|-84.795070243051|-85.76145821475|-85.76145821475|-85.76145821475|-85.76145821475|-91.37384267276|-97.509823750848|-99.310916635057|65.258398865772|65.258398865772|65.258398865772|65.258398865772|64.993698790133|64.993698790133|49.590229396932|49.590229396932
01245|1142294|/equities/health-catalyst|R2000GROWTH||-6.8201743258386|-6.8201743258386|-6.8201743258386|5.9146882692651|5.9146882692651|5.9146882692651||5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651||5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.7873026000608|5.7873026000608|5.7873026000608|5.7873026000608|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787||5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7226340176331|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6013185366158|5.4792431840372|5.3136032432397|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.517027138557|-6.517027138557|-6.6006198210064|-6.6006198210064|-6.6051332997551|-6.9520922554058|-7.2206582374619|-7.3000719217664|-7.3000719217664|-7.5891012385311|-7.5891012385311|-7.6378902809291|-7.8465449165933|-7.8478276808651|-8.1709196655388|-8.497688568128||-8.6231353082932|-8.6231353082932|-8.7201501571113|-8.9678892783516|-9.0910126740666|-9.0910126740666|-9.0910126740666|-9.0910126740666|-9.0910126740666|-9.2589032445717|-9.3626702664482|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-10.45001005728|-10.898344830219|-11.078093216562||-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.255658650557|9.5284836055458|9.5284836055458|9.5284836055458||9.5284836055458|9.3500538139012|9.3158259158296|8.6365293137412|8.483881210611|8.483881210611|8.483881210611|8.483881210611|8.483881210611||8.483881210611|8.483881210611|8.390967553772|8.2852420209927||8.2786024278052|7.9065025852397|7.8799471376422|7.6347192126383|7.5023694899188|7.5023694899188|7.4498549464131|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983||6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.7541630822983|6.5665700787269|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.0465930946955|-8.1887146905936|-8.4863494718381|-8.8681661645911|-8.9015736624424|-9.2156373974156|-9.5284860924959|-9.6943295887304|-9.6943295887304|-9.6943295887304|-9.9070329590189|-10.402814591764|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.6306208266|-10.91457914127|-11.065643880247|-11.07659853551|-11.414606667312|-11.414606667312|-11.414606667312|-11.576785035433|-11.940872664255|-12.300397507696|-12.300397507696|-12.434886208672|-12.593793007105|-12.593793007105|-12.593793007105|-12.593793007105|-12.593793007105||-12.593793007105|-12.593793007105|-12.593793007105|-12.708103758725|-12.985670467916|-13.035189413034|-13.047987698408|-13.206930689119|-13.246589771137|-13.46898885924|-13.697054186997|-13.953238001066|-14.295819801972|-14.298891714077|-14.298891714077|-14.298891714077|-14.298891714077|-14.560990363206|12.693426037031|12.693426037031|12.693426037031|12.693426037031|12.693426037031|12.693426037031|12.573806498004|12.143118352308
01246|41321|/equities/ptc-therape|R2000GROWTH||-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401||-36.67574527715|-36.964717313695|-37.386255325418|-37.386255325418|-40.130719397571|-40.130719397571|-40.130719397571|-40.130719397571|-40.130719397571|-40.130719397571||34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532||34.092274954532|34.092274954532|34.092274954532|34.092274954532|33.950304564077|28.964202737904|28.964202737904|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|27.91483954362|27.246488347891|25.631931268775|-28.684177629326|-28.684177629326|-28.684177629326|-28.684177629326|-28.684177629326|-28.684177629326|-28.699642437668|-29.12460270852|-29.915113459364|-30.341793177674|-30.996853585201|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538||26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.214138591529|26.214138591529|26.015431920954|25.664091154677|25.548499456135|25.548499456135|25.548499456135|24.656415326724|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669||-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403||24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.720799000729|24.720799000729|24.720799000729|24.720799000729|24.720799000729||24.720799000729|24.720799000729|24.720799000729|24.707003074331||24.707003074331|24.707003074331|24.707003074331|24.707003074331|24.707003074331|24.707003074331|23.954725218528|23.297472689675|22.879668074934|22.879668074934|22.879668074934|22.545465078716|21.734404765638|21.556560422615|21.041179658788|19.920961923827|19.920961923827|19.292458184813|18.534619431565|18.534619431565|18.534619431565||18.345688825261|18.283265437695|17.545016436679|-22.113611294464|-22.113611294464|-22.113611294464|-22.113611294464|-22.113611294464|-22.549012159458|-22.775858510913|-22.775858510913|-22.775858510913|-22.775858510913|-22.775858510913|-22.775858510913|-22.944287632772|-23.215874511742|-24.144582570419|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.308097751099|-25.500108620809|-25.734529049854|-25.734529049854|-25.734529049854|-25.734529049854|-25.734529049854|-25.734529049854|-26.097810038439|-27.156455420247|-28.431061849319|-28.683957322133|-29.239674285267|-29.401860452597|-29.90645570325|-31.426062367218|-32.465347155219|-32.764781844329|-32.764781844329|-32.821701672023|-34.417496101001|-42.254972237061|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778||-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH||11.770798160464|11.770798160464|11.770798160464|11.647275502848|11.401773195982|-12.250499863684||-12.250499863684|-12.250499863684|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946||11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.877764716549|11.770106541905|11.770106541905||11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.778876291679|-12.812640069775|-12.898783959052|-12.898783959052|-13.090426432977|-13.283362693136|-13.296514160704|-13.47307182161|-13.663412844781|-13.713604080918|-13.713604080918|-13.713604080918|-13.713604080918|-13.713604080918|-13.756912300456|-13.756912300456|-13.756912300456|-13.93268094843||-14.144266155833|-14.144266155833|-14.166997400159|-14.166997400159|-14.166997400159|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|12.680104112905|9.7889155814846|9.7099362834156|9.7099362834156|9.7099362834156||9.7099362834156|9.7099362834156|9.3354843969545|9.1652896163151|9.1652896163151|9.1553056278124|9.1553056278124|9.1553056278124|9.1553056278124|9.1553056278124|9.1553056278124|9.0505166096041|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.7106256149452|-10.424068010984|-10.424068010984|-10.424068010984|-10.424068010984||-10.424068010984|-10.478686373695|-10.59770694625|-10.891340688992|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593||9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593||9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.6895727940871|9.6895727940871|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953||-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-11.789303549953|-12.19144838036|-12.615220734156|-12.769689715214|-12.908772232553|-12.908772232553|-12.908772232553|-12.908772232553|-12.908772232553|-12.908772232553|-12.908772232553|-12.910302164843|-13.133947004532|-13.471607806126|-13.540123428396|-13.540123428396|-13.540123428396|-13.540123428396|-13.572498283444|-14.338887119357|-14.649318907067|-14.922576345122|-15.012307393459|-15.408460777058|-15.408460777058|-15.408460777058|-15.408460777058|-15.408460777058|-15.591623219135|-16.14374834551|-16.680553664251|-16.761517172875|-16.761517172875|-16.761517172875|-16.984032140732|-16.984032140732|-16.984032140732|-16.984032140732|-17.279892617074|-17.279892617074|-17.279892617074|-17.279892617074|-17.675829382704|16.206866257044|16.206866257044|16.206866257044|16.206866257044|16.206866257044|16.206866257044|16.206866257044||16.162907698256|15.957397887555|15.78044207609|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|15.679037618404|-17.922538196487|-17.922538196487|-17.922538196487
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||81.522736408478|79.601929614021|76.00381315756|75.180321570387|75.180321570387|73.836946993248||73.836946993248|73.836946993248|73.836946993248|73.329943477198|70.353825051569|70.305214603233|70.305214603233|70.305214603233|70.305214603233|70.305214603233||70.305214603233|70.164810289054|-76.98796133131|-76.98796133131|-76.98796133131|-76.98796133131|-76.98796133131|-76.98796133131|-76.98796133131|-76.98796133131|-76.98796133131|-76.999754526381|-76.999754526381|-76.999754526381|-76.999754526381|72.433138030057||72.433138030057|72.433138030057|72.433138030057|72.433138030057|72.433138030057|72.433138030057|72.126540017663|71.786986907917|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-76.818494823684|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.503320325323|73.503320325323|73.503320325323|73.503320325323|73.503320325323|73.503320325323||73.503320325323|72.997751467602|72.997751467602|72.997751467602|72.997751467602|72.997751467602|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381||71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.104904331402|68.833785760884|-76.47834384184|-76.47834384184|-76.47834384184|-76.47834384184|-76.47834384184|-78.773159739496|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-79.905213685673||-80.548118876314|-80.548118876314|-80.548118876314|-80.548118876314|-80.548118876314|-81.525691455046|74.757592240091|74.757592240091|74.757592240091||74.757592240091|74.545376502933|73.503195351431|72.997720685346||72.435244629497|71.442794983762|71.442794983762|71.442794983762|70.121538083222|70.121538083222|69.85171160926|66.428073403148|66.428073403148|66.363241757028|66.363241757028|66.335821563527|65.858136528647|65.068163735751|65.068163735751|65.068163735751|65.068163735751|65.068163735751|65.068163735751|65.068163735751|65.068163735751||65.068163735751|65.068163735751|65.068163735751|64.862190483861|64.862190483861|64.862190483861|63.005763423501|61.756433346331|61.756433346331|61.756433346331|61.756433346331|61.756433346331|61.756433346331|61.756433346331|57.505530307094|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.340225725711|-64.820526473324|-65.190250524005|-65.190250524005|-65.190250524005|-65.700117790761|-65.700117790761|-65.700117790761|-66.674576136869|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391|-68.419806027391||-69.419962382585|-69.419962382585|-69.669790559643|-69.702272527343|-69.737146391854|-69.737146391854|-69.737146391854|-69.737146391854|-70.10488660069|-70.470983687724|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|64.342288864303|63.518930528615
01250|1056241|/equities/apollo-medical|R2000GROWTH||41.182201235195|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277||37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277||37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.971970376789|37.28218884978|37.171638958939|37.171638958939|37.171638958939|37.171638958939||37.171638958939|37.171638958939|37.171638958939|37.171638958939|37.171638958939|37.171638958939|37.171638958939|36.541821896244|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-41.807308187283|-41.807308187283|-41.807308187283|-42.008674398834|-42.509082334764|-43.306756674722|-43.362508018232|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323||-44.415413522323|-44.415413522323|-44.415413522323|-44.585182878265|-44.805382809991|-44.805382809991|-44.805382809991|-44.805382809991|-44.805382809991|-45.168759754361|39.943525912276|39.943525912276|39.943525912276|39.943525912276|39.943525912276|39.214983224417|39.214983224417|39.214983224417|39.214983224417|39.214983224417|39.214983224417|38.200126969146|38.200126969146|38.200126969146|37.202195481664|37.202195481664|34.690773147351|34.483651099696||34.483651099696|34.483651099696|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-39.122436903194|-39.187557006628|35.745903435898||35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898||35.745903435898|35.745903435898|35.355724802229|33.859695106318||33.097915221201|33.097915221201|33.097915221201|33.097915221201|32.435511025071|32.435511025071|32.379732988808|30.213204930136|30.213204930136|30.213204930136|30.213204930136|30.213204930136|30.213204930136|30.213204930136|30.213204930136|29.539769159492|29.539769159492|29.539769159492|29.539769159492|29.539769159492|29.539769159492||29.539769159492|29.539769159492|29.539769159492|29.539769159492|29.539769159492|29.539769159492|27.509185988302|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.574474706244|-33.906638558255|-34.236139339333|-34.236139339333|-34.236139339333|-34.236139339333|-34.236139339333|-34.582933048545|-34.612703221969|-35.464113546668|-35.886793694295|-36.036136820535|-36.036136820535|-36.036136820535|-36.227240989186|-36.524613686819|-36.524613686819|-36.524613686819|-36.524613686819|-36.524613686819|-39.185404164283||34.926217654581|34.732338968171|34.732338968171|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|34.25195701991|33.182909487629|33.182909487629|32.971290269322|32.432684127122|32.432684127122|32.432684127122|31.706315349241|31.552612426718
01251|940825|/equities/caredx-inc|R2000GROWTH||-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217||-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217|-16.571687622217||-16.571687622217|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.615049446717|-16.718262276403|13.274709909225|13.274709909225|13.274709909225||13.274709909225|12.935789445003|12.762338798669|12.762338798669|12.762338798669|12.719118173961|12.719118173961|12.719118173961|12.719118173961|12.584575767919|11.266800902072|8.5396901477079|8.3763221489832|8.3073022351712|8.0503364123735|7.9131507915296|7.3479455888313|7.303272982443|-9.1434391956589|-9.1434391956589|-9.1434391956589|-9.2065991539714|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-10.076812592061|-10.574236065052|-10.949706348999|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714||9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.0831779621411|9.0831779621411|9.0831779621411|9.0581591551358|7.7093686283437|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.9672426862083||-10.139713888098|-10.254276640534|-10.254276640534|-10.441418152518|-10.923798116784|-10.95338687272|-10.981818722036|-11.106226008324|-11.106226008324|-11.106226008324|-11.405806427961|-11.652007029857|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-12.254205705236|-12.485228752108|-12.980253827805||10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051||10.600403152051|10.600403152051|10.544337151384|9.9970411966642||9.4489346290518|9.3764211696905|9.3764211696905|9.3764211696905|9.3764211696905|9.3764211696905|9.3764211696905|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.6340963922842|8.3928039911479|8.3928039911479|8.3820044070582||8.3025050196494|8.0588942140832|8.053771346862|7.8405798740463|7.4106608306122|7.3953341813829|6.8431495397121|6.1107120948932|6.1107120948932|6.1107120948932|5.2764981631745|5.2764981631745|5.2764981631745|5.0916646723735|-6.0839019825938|-6.0839019825938|-6.0839019825938|-6.0839019825938|-6.0839019825938|-6.1729466176566|-6.3516074525578|-6.470899482713|-6.470899482713|-6.470899482713|-6.7555007860281|-6.7555007860281|-6.7555007860281|-6.7555007860281|-6.7555007860281|-6.8511062380581|-7.3659846249454|-7.5616475818619|-7.5616475818619|-7.7807197303755|-7.8819107447711|-7.9301783414514|-8.0129759413038|-8.074417840776|-8.3043532761569|-8.4492812854973|-8.6467013870044|-8.6971311228712|-8.6971311228712|-8.9098680965591|-8.9390201295402|-9.2305781272812|-9.2767532299805|-9.3047262508392|-9.4585847411685|-9.7545034021804|-9.7545034021804|-9.7545034021804|-9.7545034021804|-9.7545034021804|-10.026670624886|-10.507744755654|-10.507744755654||-10.507744755654|-10.507744755654|-10.507744755654|-10.507744755654|-10.507744755654|-10.507744755654|-10.607493840222|-10.632276300742|-10.632276300742|-10.67530727845|-10.801452376904|-11.019947240156|-11.543956485526|-11.543956485526|-11.543956485526|-11.772889927193|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772|9.4024203274772
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||-37.296912803052|-37.296912803052|-37.296912803052|-37.910801247126|-37.910801247126|-37.910801247126||-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126|-37.910801247126||-38.013667984545|-38.242686929239|-38.363024361197|-38.363024361197|-38.363024361197|-38.363024361197|-38.363024361197|-38.363024361197|-38.363024361197|-38.389471512441|-38.631790553445|-38.631790553445|-38.631790553445|-38.631790553445|-38.631790553445|-39.028656865618||-39.187395839184|-39.400717607571|-39.750242939076|-40.175312826458|-40.525913686028|-41.051849014749|-41.092017462427|-41.092017462427|-41.092017462427|-41.092017462427|-41.745576967326|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.822358690479|38.333732802314|38.173528137818|38.173528137818|38.037808567302|-40.258399481858|-40.258399481858||-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.258399481858|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-40.698761603798|-41.452607976024|-41.452607976024|-42.210395241914||-44.01321898692|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.704503650529||-46.941671392501|-46.999080681338|-47.693421283843|-48.14074676951|-48.675274408749|-48.826415950382|45.157410489731|45.157410489731|45.157410489731||45.157410489731|45.157410489731|45.157410489731|45.157410489731||45.157410489731|44.424898212942|43.860722296538|43.715801390346|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863||42.73634343863|42.73634343863|42.73634343863|42.258516687758|42.258516687758|42.258516687758|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|-44.117997038862|-44.117997038862|-44.117997038862|-44.117997038862|-44.117997038862|-44.117997038862|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797||-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-44.189004279881|-45.17556206574|-46.003400345533|-46.637010914185|42.644674312805|42.644674312805|42.644674312805|42.644674312805|42.644674312805|42.644674312805|42.644674312805|41.780188114684|41.780188114684|41.780188114684|41.741043231268|41.049491190667
01253|945066|/equities/shake-shack-inc|R2000GROWTH||-92.008410697069|-92.008410697069|-92.008410697069|-93.832767121093|-94.68571001318|-94.68571001318||-94.68571001318|-95.456349545352|-96.617478485614|-96.617478485614|-96.617478485614|-96.8112366765|-96.8112366765|-97.473595205199|-98.346771839869|-99.551948632196||-99.551948632196|-99.551948632196|-99.551948632196|-99.922276904984|-99.922276904984|-99.922276904984|-101.16803287857|-101.16803287857|-101.16803287857|-101.16803287857|-101.16803287857|-102.4139222502|-102.48491598492|-103.65601694722|-103.74696522442|-105.65209406677||-105.65209406677|-105.65209406677|-107.41399573024|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|95.430460009241|95.430460009241|95.430460009241|94.981620401435|93.77735900249|-103.5781132027|-103.5781132027|-103.5781132027|-103.5781132027|-104.84846075867|-105.27629434783|-105.27629434783|-105.27629434783|-107.4400093668|-107.4400093668|-107.4400093668|-107.4400093668|-110.40112438393|98.642081270537|98.642081270537|98.642081270537|98.642081270537|98.642081270537|98.642081270537||98.642081270537|98.642081270537|98.642081270537|98.642081270537|98.642081270537|97.427938167354|97.427938167354|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|95.585319503539|92.626933610431|91.41158923837|90.315099713233|89.145668026504|88.333321759154|88.333321759154|88.333321759154||87.642023719074|85.127805776862|73.155622880356|73.155622880356|73.155622880356|71.856806455604|70.335337200156|70.031037910145|70.031037910145|70.031037910145|70.031037910145|70.02948931341|69.700330364908|69.700330364908|69.556758046376|67.764726347645|66.398127338312|65.503432773905|64.028814447541|-71.128248848549|-71.128248848549|-71.128248848549|-71.128248848549|-71.693608882286||-73.144840269461|-74.000377687233|-75.574309490805|-76.50499921372|-76.50499921372|-76.50499921372|-76.50499921372|-77.086661503607|69.986036366059||69.986036366059|69.986036366059|69.986036366059|68.863574630501||67.766393059362|66.84022909166|66.84022909166|66.508628484956|65.980252892577|65.980252892577|65.315276736246|61.630528790257|61.630528790257|59.140034523829|58.222112701242|58.222112701242|58.222112701242|57.091127734499|57.091127734499|57.061044804157|57.061044804157|57.061044804157|57.061044804157|57.061044804157|56.808938255907||56.709373941026|55.508488160104|55.508488160104|55.009986539384|54.15004575461|54.15004575461|53.244257692495|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-60.992562431249|-60.992562431249|-60.992562431249|-60.992562431249|-62.411180012925|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-63.104557335406|-63.632842501036|-64.705379971787|-65.353199544797|-67.284664329831|-67.365378512991|-67.365378512991|-67.365378512991|-67.365378512991|-67.487644131595|-68.599050238855|-70.040052735283|-71.678668909022|-72.401856666085|-72.98484341886|-74.223711620727||-75.634453186663|-75.634453186663|-75.634453186663|-75.794392039678|-76.280435803093|-76.357392078758|-76.357392078758|-76.708327818528|-76.708327818528|-76.708327818528|-76.708327818528|-79.005365955184|-81.556241153954|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538
01254|20752|/equities/federal-signal-corp|R2000GROWTH||84.928735998212|81.911927411886|-88.602497197557|-88.602497197557|-88.874584370426|-88.874584370426||-88.874584370426|-88.874584370426|-89.076760377676|-89.588037243339|-89.588037243339|-89.653245953625|-89.653245953625|-89.653245953625|-89.653245953625|-89.936637861947||-89.936637861947|-89.936637861947|-89.936637861947|84.804997111128|84.804997111128|84.804997111128|84.804997111128|84.804997111128|84.804997111128|84.804997111128|84.804997111128|84.804997111128|84.804997111128|82.45167122357|82.45167122357|82.45167122357||82.45167122357|82.45167122357|82.45167122357|82.45167122357|82.45167122357|82.45167122357|82.45167122357|82.45167122357|81.649401348054|81.649401348054|81.649401348054|80.733224516908|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|80.411968876523|80.411968876523|80.411968876523||80.280519566715|79.109467914568|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.540386818279|-83.540386818279|-83.540386818279|-84.686037114846|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.448122330184|76.304583571217|75.579866033552|75.579866033552||75.579866033552|75.064521897691|75.064521897691|75.064521897691|75.064521897691|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|73.48788070852|73.422368369438|72.5716948354|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315||-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.856243280613|-77.292492923961|-77.890546014823|-79.132276299836|73.361304209771||73.361304209771|73.361304209771|73.361304209771|73.075893532504||72.556070854727|72.556070854727|72.556070854727|72.556070854727|71.544655920625|71.544655920625|71.472615906001|69.460907508268|69.438230886872|69.101368788012|67.637074023627|66.409291645802|66.409291645802|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.076250456866||65.178922288288|65.178922288288|65.178922288288|64.721376658943|64.721376658943|64.721376658943|62.875418187807|61.767689282839|60.900208110218|60.318564117622|59.992178316731|59.992178316731|59.992178316731|59.486807898039|57.626676006841|-61.297420514284|-61.297420514284|-61.297420514284|-61.297420514284|-61.575783476006|-61.575783476006|-61.575783476006|-61.996424075378|-62.541026614786|-62.751725867001|57.983900502997|57.983900502997|57.983900502997|57.983900502997|57.983900502997|57.83185531926|57.83185531926|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|56.729630455763|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.683438802907|-60.683438802907|-60.683438802907|-60.991379977541|-61.644529531947|-61.644529531947||-61.644529531947|-61.644529531947|-61.644529531947|-61.644529531947|-61.644529531947|-61.644529531947|-62.227588651965|-62.776208451931|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.521571801277|-63.521571801277|-63.521571801277|-64.0930199012|-64.0930199012|-64.26113259625|60.874743412604|60.874743412604|60.874743412604|60.874743412604
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368||-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368||-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.733026484177|-57.733026484177|-57.760465078792|-57.760465078792|-57.807738654306||-58.378044517493|-59.56171545238|-67.834683251057|-68.434647904142|-68.450983966703|-68.450983966703|-68.665371532295|-68.665371532295|-68.665371532295|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-71.955052041959|-73.271916201025|-73.271916201025|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|63.584262806374|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161||-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-75.28086789436|-75.35540552478|-75.463507444119|-77.606981891732|-77.606981891732|-78.32331492541|-79.128129186871|-82.018476263949|-85.352933491539|-85.352933491539|-86.408691737116|-86.408691737116|-86.408691737116|-86.408691737116|-86.408691737116|-87.021323253778|-88.126471892626||-89.439008490576|-89.439008490576|-89.540287194797|-90.999499833815|-90.999499833815|-91.242193791859|-91.62160809569|-92.840676763902|-93.886697743716|-93.886697743716|-94.893650017306|-94.893650017306|-94.893650017306|-94.893650017306|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853||79.516193126853|79.516193126853|79.516193126853|79.516193126853|77.372990633841|76.36498920321|74.439990275431|72.838079385862|72.838079385862||72.838079385862|70.338975196531|66.481083822968|36.232641591764||35.890018028392|31.989709583006|31.425894237708|31.425894237708|31.425894237708|31.425894237708|31.425894237708|30.591548364638|30.271720269519|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825||30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|27.790628514818|25.909033018275|-30.799679949554|-30.799679949554|-30.799679949554|-31.52519999905|-32.563555096736|-33.349209908583|-33.349209908583|-33.349209908583|-33.519751579605|-33.834656537729|-34.566285253849|-34.765593344731|-35.945658797205|-37.082401401666|33.099655659787|33.099655659787|33.099655659787|33.099655659787|33.099655659787|33.099655659787|33.099655659787|32.844616713118|32.477410437874|32.382417970003||32.382417970003|31.941971831608|31.941971831608|31.941971831608|31.575524282774|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.679513457263|-35.679513457263|-35.679513457263
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||11.055221085015|10.68913449652|10.005705508999|-11.019747684425|-11.019747684425|-11.019747684425||-11.019747684425|-11.019747684425|-11.126386110458|-11.138558035407|-11.138558035407|-11.138558035407|-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654||-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654|-11.275349500145|-11.275349500145|-11.469832820325|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023||-11.617838775023|-11.617838775023|-11.963709790292|10.809931394572|10.809931394572|10.809931394572|10.60714628643|10.383217943445|10.013019920207|9.7011329077093|9.5707037076252|9.4385591728707|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.474607095016|-10.49093499509|-10.49093499509|-10.545083102556|-10.974425643652|9.8418981353377|9.8418981353377|9.8418981353377|9.8418981353377|9.8418981353377|9.5952969128252|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486||-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.648934449263|-10.648934449263|-10.648934449263|-10.81238857207|-10.81238857207|-10.952097849683|-10.95239525241|-10.95239525241|-10.95239525241|-10.95239525241|-11.095439120601|-11.173767930782|-11.173767930782|-11.173767930782|-11.268478896044|-11.268478896044|-11.376087747042|-11.684820159745|-12.247299389124|10.185957155993||10.185957155993|9.9521750458634|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.4960898052706|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.694198420668|9.8627650239464||9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464||9.8627650239464|9.8627650239464|9.7119612140122|9.5407901254696||9.5315479221359|9.5315479221359|9.5315479221359|9.5315479221359|9.4337010371851|9.4337010371851|9.1602234297513|8.0085814720524|7.9681960395987|7.9681960395987|7.7931289465356|7.6861463808631|7.6861463808631|7.5909958706537|7.5641624514967|7.5324665281421|7.5324665281421|7.5324665281421|7.5324665281421|7.5324665281421|7.5294074187947||7.5243414386856|7.5169032513786|7.5169032513786|7.4996151857562|7.4974567072121|7.4974567072121|7.2027295581199|7.1179129762012|7.1179129762012|7.1179129762012|7.1179129762012|7.1179129762012|7.1179129762012|7.0524031765547|6.574614591873|6.3990164018078|-7.4401766198445|-7.4401766198445|-7.4401766198445|-7.4401766198445|-7.4401766198445|-7.7493628017956|-7.8292921111378|-7.9897689339621|6.763601944273|6.763601944273|6.763601944273|6.763601944273|6.763601944273|6.763601944273|6.763601944273|-7.8071566242209|-7.8071566242209|-7.8071566242209|-7.8071566242209|-7.8071566242209|-8.0140627112909|-8.3281253937133|-8.4683644569519|-8.4683644569519|-8.4684604844123|-8.5505117531915|-8.5806318413941|-8.5806318413941|-8.7429240690037|-9.1149949906525|-9.1149949906525|-9.1149949906525|-9.1149949906525|-9.136661039266|-9.4171238855886|-9.6218947776368|-9.6218947776368|-9.6218947776368|-9.6218947776368|-9.899327265798|-9.9201004731162||-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-9.9201004731162|-10.03622311878|-10.158858821655|-10.301787268083|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159|9.0903547579159
01257|21166|/equities/kadant-inc|R2000GROWTH||306.26038487441|297.69680587988|286.71555532064|283.34314699798|281.76933087937|274.90204651744||274.10393643811|272.02298656841|272.02298656841|272.02298656841|268.54165391282|265.13533178097|265.13533178097|265.13533178097|265.13533178097|265.13533178097||265.13533178097|265.13533178097|265.13533178097|265.13533178097|265.13533178097|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873||-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-301.47726052665|-301.47726052665|-301.47726052665|-301.47726052665|-304.61067741561|-304.61067741561|-304.61067741561|-304.87296642913|-307.08163838534|-311.11682897307|-313.8686897037|-317.25464457908|-318.65071592772|-323.64746465113|-323.78856139079|-327.53812152684|-327.53812152684|-327.53812152684|-334.73735270831|-336.00232861145|309.67802647879|309.67802647879||309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|308.50585331789|308.50585331789|308.50585331789|308.50585331789|308.50585331789|308.50585331789|308.50585331789||308.50585331789|305.98038742136|289.9009750374|288.02738255727|288.02738255727|284.88735696196|277.75372866921|275.40942318498|273.01103986699|270.24058547504|270.19233550503|266.48523626743|266.48523626743|262.32053365109|261.3932339309|261.3932339309|261.3932339309|261.3932339309|261.3932339309|259.3260918324|-274.68326226577|-274.68326226577|-274.68326226577|-274.68326226577||-274.68326226577|-274.68326226577|-274.68326226577|-275.72695203738|-277.25661771515|-279.53956771138|-281.81007740501|-286.34453892711|272.03938023382||272.03938023382|272.03938023382|272.03938023382|268.10319049417||264.38299208283|264.2545039124|264.2545039124|264.2545039124|264.2545039124|264.2545039124|262.11471843131|256.81968667118|254.5668858114|253.36152866848|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543||249.37560446852|247.41398029957|247.41398029957|247.41398029957|247.41398029957|247.41398029957|243.05830574735|236.50978640168|233.46309088169|232.08538096149|230.18402568719|228.49558609747|227.64204119337|224.99115349068|218.12124100012|209.97473568698|-229.57819834076|-229.57819834076|-229.57819834076|-229.57819834076|-230.66410669047|-233.05970587949|-234.88276191655|221.1648770696|221.1648770696|221.1648770696|221.1648770696|219.08072885549|219.08072885549|219.08072885549|218.89204041796|218.89204041796|217.44555089029|217.12618718713|215.82632113132|215.5255409247|215.5255409247|215.5255409247|215.5255409247|215.04892985096|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699||-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|208.35567371341|208.35567371341|208.35567371341
01258|21050|/equities/ameresco-inc|R2000GROWTH||26.863611588864|24.648457723623|-30.686259580535|-30.686259580535|-31.621509152013|-31.621509152013||-31.621509152013|-31.621509152013|-32.977231958793|-34.717480636622|-35.181428248116|-35.907210145204|31.322196610105|31.322196610105|31.322196610105|31.322196610105||31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|31.322196610105|30.118428582761|29.283989344276|28.507640097658|28.507640097658||27.360156189645|26.017988455786|25.564788973195|25.564788973195|25.564788973195|25.564788973195|25.564788973195|25.564788973195|25.564788973195|23.867543074668|22.827270875574|22.178078530233|21.476198379641|18.948553712771|18.904267073175|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.832229424495|-23.489144114409|-23.804048197969|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661||19.149438609162|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-24.226906342433|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482||19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|-24.821954495452|-24.821954495452|-24.821954495452|-24.821954495452|-24.821954495452|-25.729449014688|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.498995453875|-27.874439193982|-29.537433043871||-31.172729223051|-31.172729223051|-31.782198606905|-32.831609923504|-33.818455173862|-34.347727937049|28.86570711532|28.86570711532|28.86570711532||28.86570711532|28.86570711532|28.86570711532|28.86570711532||28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|25.993598236997|25.993598236997|25.993598236997|25.923906579402|25.923906579402|25.923906579402|25.923906579402|25.923906579402|23.778230100635|23.429144653748|23.230160272861|22.324490342154|22.324490342154|22.324490342154||21.841101206689|21.816542859614|21.816542859614|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-31.307766127369|-31.307766127369|-31.307766127369|-31.307766127369|-32.230533451729|-32.230533451729|-32.230533451729|-33.450036837981|-34.499863812197|-34.499863812197|-34.499863812197|-36.247071368682|-38.03952345052|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-40.330365312952|-40.738450091038|-40.932443240123|-43.56743834067|-44.762601034737|-44.762601034737|-45.951526581023|-46.697043142306|40.933205361393|40.933205361393|40.933205361393|40.933205361393|40.933205361393|40.933205361393|40.933205361393|39.972448502677|-46.61265770668|-46.61265770668|-46.61265770668|-46.61265770668|-47.18406483061|-48.374514435474|-48.807516573473||-49.174217662472|-49.174217662472|-49.174217662472|-49.174217662472|-49.174217662472|-49.174217662472|-50.258572747596|-51.110081330811|-52.907868959148|-53.547555360332|-53.547555360332|-53.703394370095|-55.034325340077|-56.69202924071|-56.942255924126|-57.093337957485|-58.196763507109|-58.214925354211|-58.214925354211|-58.214925354211|-59.061582107774|-59.710657331963|-59.710657331963|-62.479065601053|54.542346188156|54.542346188156
01259|15986|/equities/8x8-inc|R2000GROWTH||-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632||-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632||-2.4492225847526|-2.486358406575|-2.6301205714891|-2.8651338507014|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256||2.3740438743484|2.3611575452896|2.3611575452896|2.3611575452896|2.3073901711099|2.3073901711099|2.3073901711099|2.3073901711099|2.2509891918624|2.1913915067206|2.1913915067206|2.162657409828|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.6191595207094|-2.688232833637|-2.6943697736144|-2.749016435663|-2.8440959406341|-2.8589955118459|-2.9136061036102|-2.9184240919725|-2.9184240919725|-2.9184240919725|-2.9870050005432|-2.9870050005432|-3.0038945997552|-3.1026606520896||-3.1163094334255|-3.1163094334255|-3.1425660509147|-3.1553946481166|-3.1553946481166|-3.1553946481166|-3.1553946481166|-3.1553946481166|-3.1671051301357|2.6996504318026|2.6996504318026|2.6996504318026|2.6996504318026|2.5796116338072|2.475401757591|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-3.0363984023153|-3.0704426936108|-3.1407698317588||-3.2098486959608|-3.2098486959608|-3.2098486959608|-3.2306652399866|-3.3287945955957|-3.4076477723314|-3.4076477723314|-3.4123862669417|-3.4218181157055|-3.4661867777444|-3.569096410709|-3.7070516087804|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013||3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013||3.299255776013|3.2819509236957|3.2206284404076|3.2206284404076||3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076|3.1129091821467|3.1129091821467|3.1129091821467|2.9621213897903|2.8898570520833|2.8140077704804|2.7277865006545|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198||2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.7263566603198|2.3903963157351|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.6685788074232|-2.7520173318191|-2.7520173318191|-2.7520173318191|-2.7520173318191|-2.7520173318191|-2.7758525882611|-2.8086386519544|-2.8086386519544|-2.8086386519544|-2.8345985631007|-2.8695539611201|-2.8917266414806|-2.9298723413961|-2.9298723413961|-2.9298723413961|-2.9298723413961|-2.9626359491897|-2.9848732848247|-3.0059202930751|-3.0070619579968|-3.0070619579968|-3.0595133433538|-3.143348138619|-3.1643323946006|-3.1643323946006|-3.2070359574432|-3.2080074046711|-3.2080074046711|-3.3150636989386|-3.33595957563|-3.4627328559831|-3.5899809648676|-3.5933122027896||-3.7883277921861|-3.7883277921861|-3.7883277921861|-3.7883277921861|-3.7883277921861|-3.7883277921861|-3.9081420797976|-3.9226577965057|-4.07545313213|-4.3009914715807|-4.3009914715807|-4.3483239500302|-4.4049586357697|-4.4049586357697|-4.4049586357697|-4.4049586357697|-4.4049586357697|-4.4049586357697|4.1458426424565|4.1458426424565|4.1458426424565|4.1458426424565|4.1458426424565|4.1458426424565|4.1316983124363|4.1316983124363
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH||28.205961018216|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625||-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625|-29.843780963625||-29.843780963625|-29.843780963625|-29.843780963625|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-29.866444589176|-30.592938848643||-30.955242747906|-30.955242747906|29.287815498176|29.287815498176|29.287815498176|29.287815498176|29.287815498176|29.019240510533|28.700822975977|28.412580016304|28.137867295134|27.779852270404|27.574756031391|27.574756031391|27.574756031391|27.478618706991|27.460131421939|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.161751570577|-29.259724526796|-29.548582718542|-29.57148421249|-29.57148421249|-29.57148421249|-29.57148421249|-29.680641639853|-29.680641639853|-29.680641639853|-29.680641639853||-29.680641639853|-29.680641639853|-29.680641639853|-29.813370124322|-29.813370124322|-29.813370124322|-29.813370124322|-29.922184887028|-29.922184887028|-29.942347078526|-29.942347078526|-29.942347078526|-29.942347078526|-29.942347078526|-29.942347078526|-29.942347078526|-29.942347078526|-30.061219247407|-30.366354765965|-30.602616008204|-30.743476671547|-30.743476671547|-30.909418206049|-31.372130928915|-31.914033954322|-32.043927688267|-32.524641905522|-32.645712863842||-32.86440214784|-32.921916357174|-32.921916357174|-33.336574306637|-33.344914745824|-33.344914745824|-33.344914745824|-33.344914745824|-33.344914745824|-33.344914745824|31.082117953523|31.082117953523|31.082117953523|31.082117953523|31.082117953523|31.082117953523|30.503199632582|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295||-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-33.169430706056|-33.169430706056||-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056||-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.186091952898|-33.186091952898|-33.186091952898|-33.325385215597|-33.325385215597|-33.325385215597|-33.325385215597|-33.325385215597|-33.718207070912|-33.810784761204|-33.893650523042|-34.163333587705||-34.163333587705|-34.368703715071|-34.826754216867|-35.543060228247|-36.423957318089|33.218910324695|33.218910324695|31.95441714138|31.95441714138|31.95441714138|31.95441714138|31.598701803885|31.195917603658|31.195917603658|30.022963626834|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.473014293953|29.24612684917|28.58764182938|-31.009699016615|-31.009699016615|-31.009699016615|-31.009699016615|-31.009699016615|-31.009699016615|-31.964942355735|-32.523824793081|-33.102583467939|-33.796481622566|-34.156460589967|-34.156460589967|-34.318843332487|-34.688715898944|-34.833574043328|-35.485636961255|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365||-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|34.698953122015|34.698953122015|34.698953122015|33.904394434685|33.852707449294|33.852707449294|33.604673349965
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.4695591755819|-9.4904672087047|-9.4904672087047||-9.4904672087047|-9.4904672087047|-9.5856652418405|-9.5856652418405|-9.5856652418405|-9.5856652418405|-9.6677346513633|-9.6677346513633|-9.7297052593103|-9.7580061456749||-10.091489564881|-10.091489564881|-10.592210358497|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.773165084904|-11.182406162758|-11.375901220768|-11.375901220768|-11.375901220768||-11.375901220768|-11.375901220768|-11.672668137517|-11.969575844834|-12.020973111335|-12.348303478232|-13.044781439029|-13.268645967072|-13.418334417659|-13.418334417659|-13.557560158127|-13.576733774999|12.608250547511|12.608250547511|12.288256143047|11.57644062408|-14.481384846961|-14.481384846961|-14.481384846961|-14.481384846961|-14.481384846961|-14.481384846961|-15.204149667196|-15.237798319831|-15.237798319831|-15.237798319831|-15.565887144953|-15.902540979286|-16.66682334465|-17.345881308915|-18.028400939705|-18.03006274465|-18.03006274465|-18.179705963257|-18.179705963257|-18.179705963257|-18.469358938863|-18.469358938863|-19.395398477636|-20.238900468622||-20.238900468622|-20.238900468622|-20.466000872491|14.002221286697|13.105801251644|12.438390523321|11.632605426981|10.915865230798|10.915865230798|10.853739155928|7.0083815364671|7.0083815364671|6.6920909648286|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.3066172655601|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482||6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|5.9191859066703|-7.368930882851|-7.368930882851|-7.4804789166095|-7.5804003406965|-7.5804003406965|-7.5804003406965|-7.5804003406965|-7.8060006222685|-7.8251119809636|-8.1654521577103||-8.6448912479858|-8.6605847520277|-8.8428050856508|-8.8458946921999|-8.9636355273731|-8.9636355273731|-9.5320947824593|-9.9501053159629|-10.072135874553||-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553||-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.356782802476|-10.575806399069|-10.575806399069||-10.575806399069|-10.575806399069|-10.575806399069|-10.575806399069|-10.575806399069|-10.575806399069|-10.575806399069|-10.575806399069|-10.575806399069|-12.079229085403|-14.539386771876|-14.539386771876|-14.539386771876|-14.539386771876|-14.539386771876|-14.539386771876|-14.539386771876|-14.539386771876|-14.680430331449|-14.8215887443|-14.886893082899|-14.886893082899|-14.886893082899|-15.109859255997|-15.452066081594|-15.590351150908|-15.621925138694|-15.621925138694|-15.621925138694|-16.487561569459|-16.679173810356|-16.679173810356|-16.679173810356|-16.679173810356|-16.679173810356|-17.349629716953|-17.349629716953|-17.71925575474|-17.71925575474|-17.71925575474|-17.71925575474|-17.71925575474|-18.078062346015|-18.824318782526|-19.347248757369|-19.431738603859|15.651643319448|15.651643319448|15.651643319448|15.211826054609|14.579933543313|14.579933543313|14.579933543313|14.135348738684|13.445259771362|13.427708992109|13.427708992109||13.427708992109|13.180787705432|11.625319903703|11.178688678048|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.145289187412|11.058195755781|11.058195755781|8.9241064101475|8.91820738382|8.1446988531446
01263|968968|/equities/editas-medicine|R2000GROWTH||4.7531951249693|4.5802169973159|-5.3789060484616|-5.3789060484616|-5.3789060484616|-5.3789060484616||-5.4132507567602|-5.4132507567602|-5.6247540056212|-5.6247540056212|-5.7038932971936|-5.8644871107717|-6.0613969290675|-6.122138426031|-6.122138426031|-6.122138426031||-6.1513746664423|-6.1513746664423|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292||-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.1850699757292|-6.2208791024638|-6.2208791024638|-6.2208791024638|-6.2208791024638|-6.2208791024638|-6.2208791024638|-6.2332774225676|-6.2332774225676|-6.2332774225676|-6.5141973301|-6.5282710214792|-6.5282710214792|-6.5282710214792|-6.6259012112284|-6.8535124868447|-7.0394585497174|-7.2774538074371|-7.4971711143782|-7.7503568049857|-7.8352852261275|-7.9178825764266|-7.9178825764266|-7.9390361737772|-8.138900995201|-8.138900995201|-8.3153789042832|-8.6045874224108||-8.8253748533904|-8.8423610923224|-8.9273454080614|-9.0345504428051|-9.2681118277601|-9.4974374848372|-9.4974374848372|-9.4974374848372|-9.6954858123998|-9.9972071448675|-10.261902098271|-10.647635199861|-10.899594971688|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|7.1740433011634|6.8426742163169|6.8426742163169|6.8426742163169|6.8426742163169|6.8426742163169||6.8426742163169|6.8426742163169|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3290247128145|-8.3290247128145|-8.4061385973444|-8.5462651102798|-8.7108498777567|-8.8083277530653|-8.8083277530653|-9.0366085444538|-9.337853740172|-9.5687983889342|-9.5687983889342|-9.5687983889342|-9.5687983889342|-9.7969985956352|-10.014209428805|-10.351687978129||-10.753764601129|-10.771405188659|-10.777572013195|-10.777572013195|-10.777572013195|-10.838952436774|9.371445426457|9.371445426457|9.371445426457||9.371445426457|9.371445426457|9.371445426457|9.371445426457||9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.0490699316877|9.0490699316877|9.0490699316877|9.0490699316877|9.0490699316877|8.7581823021811|8.7581823021811|8.7581823021811||8.4335872197405|8.4335872197405|8.4335872197405|7.5237074454907|7.07377477147|7.07377477147|7.0572030174661|7.0572030174661|7.0572030174661|7.0572030174661|7.0572030174661|7.0572030174661|6.9301642431075|6.5023156816489|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.3380638244979|-7.5425934397768|-7.6876037477996|-7.9830985466138|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.074383724973|-8.1701483607793|-8.3818315797938|-8.5175906876605|-8.8556985241741|-8.8556985241741|-8.9827202009459|-9.0430282671474|-9.332120480275|-9.4183725407121|-9.5021248449217|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584||-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584|-9.7242975961584
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||19.587963542846|18.718848927713|18.578325015495|18.578325015495|18.578325015495|-21.153788561702||-21.153788561702|-21.153788561702|-21.153788561702|-21.153788561702|-21.153788561702|-21.153788561702|-21.366948976602|-21.366948976602|-21.366948976602|-21.795332050418||-22.369924863285|-23.110632508006|-23.797302874157|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-24.335839118908|-24.335839118908|-24.335839118908|-24.335839118908|-24.844821548407||-24.958412064385|-25.122848484349|-25.122848484349|-25.122848484349|-25.455942442496|-25.942297514367|-26.171997450113|-26.186066079877|-26.186066079877|-26.186066079877|-26.186066079877|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-27.826855392202|-27.871509513715|-27.871509513715|-27.871509513715|-28.59306659683|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-29.218030095423|-29.890317620692||-29.890317620692|-29.890317620692|-29.890317620692|-30.159491125361|-30.159491125361|-30.159491125361|-30.159491125361|-30.159491125361|-30.392829349031|-30.392829349031|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-31.159131742357|-32.290979942612|-32.838817367876|-33.181552633008|27.521046904918|27.521046904918|26.442645447566|26.442645447566|26.442645447566|26.153533816275|26.153533816275||26.153533816275|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-31.550324518453|-32.062582738941|-33.081759408387||-34.901399139202|-35.114243605772|-35.114243605772|-35.114243605772|-35.114243605772|31.304211877946|31.304211877946|31.304211877946|31.304211877946||31.304211877946|31.304211877946|31.304211877946|31.214233900843||29.653762739828|29.576927957891|29.576927957891|29.576927957891|29.576927957891|29.576927957891|28.32071983589|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.096850292108|27.096850292108|27.096850292108|26.463534577122|26.463534577122|26.463534577122||26.463534577122|26.463534577122|26.463534577122|26.455618019445|26.455618019445|26.455618019445|25.285852559786|23.037008691855|23.037008691855|23.037008691855|23.037008691855|23.037008691855|22.97856386616|22.177960803268|20.458289705115|-24.951345034884|-25.21388834985|-25.470547742408|-25.470547742408|-25.470547742408|-25.470547742408|-25.470547742408|-25.470547742408|-26.170331074972|-27.036201135074|-27.695462056237|-27.695462056237|-27.695462056237|-27.695462056237|-29.106558080335|-30.556453117419|-30.677949904767|-30.677949904767|-30.677949904767|-30.677949904767|-30.677949904767|-30.867721344991|-31.605246413597|-31.647340943353|-31.647340943353|-31.754874205078|-32.042881196831|-32.722913205728|-33.926569342729|-34.267904891037|-35.646538563859|-36.014765443947|-36.264740509619|-37.341934993123|-38.143259077442|-38.538621934666|-38.712080249536|-39.413422329943|-39.929081104111|-40.366756807777|-40.871104467383|-40.871104467383||-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-41.690613469008|-43.521016130318|-44.977795717308|-45.97421870981|-47.063576971539|-48.010877220076|-48.010877220076|-48.010877220076|-49.065695224252|-49.839659834401|-51.091845777847|-56.694447280832|-56.694447280832|-56.694447280832|-56.694447280832
01265|955558|/equities/appfolio-inc|R2000GROWTH||237.19976842448|234.11631920179|234.11631920179|234.11631920179|234.11631920179|231.51411090781||228.88617998681|225.31320558013|225.31320558013|225.31320558013|224.19870657856|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671||-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.10652087671|-247.67394430233|-247.67394430233|-250.99450417597|-250.99450417597||-253.29277845046|230.51259684804|230.51259684804|230.51259684804|230.51259684804|230.51259684804|230.51259684804|230.51259684804|229.1183317591|229.1183317591|224.39472775208|223.44886403334|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|-229.18389035488|-229.18389035488|-229.18389035488|-229.18389035488|-229.18389035488|-234.15931427506|-235.48089298824|-235.48089298824|-238.53376690126|-240.9328019484|-245.08558330095|-248.75020662454|228.85335520959|228.85335520959|228.85335520959|228.85335520959|228.85335520959|228.85335520959|228.85335520959||228.85335520959|228.85335520959|228.31278969685|-238.77470222702|-238.77470222702|-238.77470222702|-238.77470222702|-238.77470222702|-238.79552064401|-238.79552064401|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|219.27339043756|218.18987894213|217.32792165716|214.84010392366|214.84010392366|214.84010392366|214.84010392366||214.84010392366|214.84010392366|214.45601798341|214.45601798341|214.45601798341|214.45601798341|213.7372418647|208.3236004782|202.59679210983|202.14594443446|202.14594443446|200.24420735252|200.24420735252|200.24420735252|197.90356653942|189.44784523396|167.57656382605|167.57656382605|167.57656382605|167.32519156014|167.32519156014|167.32519156014|167.32519156014|167.32519156014||167.32519156014|163.64989563133|-178.05237379466|-178.05237379466|-178.05237379466|-178.05237379466|-179.81125164467|-181.1308345843|-183.76092487449||-187.1138038224|-187.47066578004|-189.86739014623|-192.66653748615||-193.42365689922|-193.68795061827|-194.13994397853|-195.98887735206|-195.98887735206|-199.52708852937|-199.52708852937|-199.52708852937|-199.89510555455|-200.83677567584|-203.09975570157|-205.94169781025|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988||187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|187.69969011988|180.54514564329|180.54514564329|180.54514564329|178.41647715399|178.41647715399|176.25996902066|173.16147549031|-194.67892442945|-194.67892442945|-194.67892442945|-194.67892442945|-194.67892442945|-194.67892442945|-194.90324387289|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|178.06869014272|176.19689224571|173.91058994234|-192.0010549675|-192.0010549675|-192.0010549675|-192.0010549675|-192.0010549675|-192.0010549675|-192.0010549675|-192.0010549675|-194.17960489118|-194.17960489118|-194.17960489118|-194.17960489118|-194.17960489118|-195.57215252438|179.93218210192|179.93218210192|179.93218210192|179.93218210192|179.93218210192|179.93218210192|179.93218210192|179.93218210192|179.93218210192||179.93218210192|176.92799099784|176.49970360709|176.15689808475|173.76209721684|166.94315264253|166.94315264253|166.94315264253|165.83183291255|163.37057180362|-181.62818097711|-181.62818097711|-181.62818097711|-184.2124128302|-187.94818517456|-190.15890151789|-190.15890151789|-190.75545111553|-192.83858477913|-192.83858477913|-192.83858477913|-192.83858477913|-195.64609185946|-195.64609185946|-195.64609185946|-195.64609185946
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||13.681933153013|13.155203700441|12.605225748903|-14.291544845681|-14.291544845681|-14.291544845681||-14.291544845681|-14.291544845681|-14.291544845681|-14.291544845681|-14.291544845681|-14.291544845681|-14.738105644761|-15.214315097207|-15.214315097207|-15.214315097207||-15.214315097207|-15.237156091657|-15.875173182981|-16.343248256595|-16.544071302188|-16.544071302188|-16.796468480177|-16.829014866161|-17.293850201818|-17.46038841589|-17.81515380391|-18.243801770491|-18.243801770491|-18.284502119801|-18.406251583917|15.862372142346||15.862372142346|15.862372142346|15.862372142346|15.862372142346|15.862372142346|15.862372142346|15.783645384439|15.783645384439|15.079339178544|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.584886109193|13.446029808079|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457||-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.637926692176|-15.92919489681|-15.92919489681|-16.725149703681|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-17.748639368759|-17.788488043399|-17.93813877632|-17.93813877632||-17.93813877632|-17.93813877632|-17.93813877632|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-18.343833270216|-18.574258820375|-19.59917621277||-19.745988794588|-19.745988794588|-19.909516171639|-20.504239537125|18.106177896312|18.106177896312|18.106177896312|18.106177896312|18.106177896312||18.106177896312|18.106177896312|17.997698141525|17.700220030093||17.589412072791|16.66712374543|16.16180319096|15.883392909118|15.812955306573|15.812955306573|15.396616854715|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284||-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.276908029284|-17.608786597479|-18.102038893011|-18.102038893011|-18.102038893011|-18.102038893011|-18.102038893011|-18.102038893011|-18.102038893011|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|15.948509166382|-18.837328976671|-18.837328976671|-18.837328976671|-18.837328976671|-18.837328976671|-18.837328976671|-18.962587641654|-19.320375441377|-19.878145004714|-20.33691711051|-21.160196512085|-21.248681340336|-21.248681340336|-21.248681340336|-21.7041227395|-21.910219622394|-22.066692211918|-22.066692211918|-22.690724428817|-23.153583058962|20.403014077511|20.403014077511|20.194181960784|-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524||-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524|-21.871297029524|-22.298663514487|-22.646958767962|-22.9913696443|-22.9913696443|-23.309393052145|-23.947648608998|-24.328497661833|-24.742186318009|-24.742186318009|-24.742186318009|-24.742186318009|-24.742186318009|-24.742186318009|-24.742186318009|-24.742186318009|-24.742186318009|-24.805729188487|-25.656032339252|23.267017303485|23.267017303485
01267|15446|/equities/gentherm|R2000GROWTH||-51.642795724383|-51.642795724383|-51.642795724383|-52.194215954135|-53.216296925358|-53.298374489592||-53.298374489592|-53.298374489592|-53.298374489592|-53.298374489592|-53.298374489592|-53.298374489592|-54.383750204297|-54.71145792159|-54.71145792159|-54.71145792159||-54.71145792159|-54.71145792159|-54.71145792159|50.75717025063|50.75717025063|50.75717025063|50.75717025063|50.75717025063|50.75717025063|50.17323700319|50.17323700319|49.914709052888|49.210230890742|47.556368368457|-52.501065387033|-52.501065387033||-52.501065387033|-52.501065387033|-53.07285217632|-53.101780831694|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-54.065907265684|-54.065907265684|-54.065907265684|-54.752649918685|-54.843500392845|-55.532778494017|-55.94697734212|-56.862752610833|-57.322501375047|-58.393818245863|-58.393818245863|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567||53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|-51.904837705155||-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-52.254265998756||-53.478122951262|-53.478122951262|-53.775138274026|-54.237652239084|-54.608224693139|-54.657628524395|49.180267717398|49.180267717398|49.180267717398||49.180267717398|49.180267717398|49.180267717398|48.235853621206||47.544836941517|46.280652301352|45.625440669105|44.964579807286|44.964579807286|44.964579807286|44.747035382594|41.711148551664|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.658177753415|41.390414207977|41.390414207977|41.390414207977||41.390414207977|41.390414207977|41.390414207977|41.390414207977|41.21379107215|41.001159442553|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-47.256526785982|-48.112253222082|-49.219168169867|-50.4829664049|-53.959407362392|-57.306365654118|-57.306365654118|-58.195329845255|-58.195329845255|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-58.261550730645|-59.511745922579|-59.511745922579|-60.299362068721|-60.514292484465|-60.995730287132|-60.995730287132|-60.995730287132|-60.995730287132|-60.995730287132|-60.995730287132|-60.995730287132|-60.995730287132|-60.995730287132|-61.519423253335|-62.774635693538|-63.77070850477||58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|58.475191639923|56.017110134786|54.612367499344|-58.261350279937
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||57.305855291465|56.028728610254|54.59707209649|54.59707209649|54.574524424499|53.73324978551||53.73324978551|53.462633267605|52.802369161407|52.152910916849|-55.938876407481|-55.938876407481|-55.938876407481|-55.938876407481|-55.938876407481|-55.938876407481||-55.938876407481|-55.938876407481|-56.134863183605|-56.210682018716|-56.385964650822|-56.385964650822|-57.024959638067|-57.761068214253|54.269819393723|54.269819393723|54.269819393723|54.269819393723|54.269819393723|54.269819393723|54.269819393723|54.269819393723||54.101854084408|54.101854084408|54.101854084408|53.448221152001|53.166821948878|52.463692444554|52.280977565555|52.280977565555|51.329418533939|50.636576725264|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.90411649667|-54.90411649667|-54.90411649667|-55.343386281565|-55.343386281565|-55.343386281565|-55.343386281565|-55.343386281565|-55.59077085516|-55.59077085516|-56.332466485999|-56.923295103733|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041||52.91989889041|52.217337742226|52.217337742226|52.217337742226|52.217337742226|52.217337742226|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-57.504805272424|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065||52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.059475594819|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242||-56.881706863242|-56.881706863242|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595||53.289607096595|53.289607096595|53.031231616253|52.874772374513||52.874772374513|52.874772374513|52.874772374513|52.874772374513|52.874772374513|52.874772374513|51.92641228292|49.251095672861|49.251095672861|49.163882992904|49.163882992904|48.468203834076|48.288836270989|47.377039783995|46.705879919839|44.837364771976|44.218738771162|44.156735765362|42.798929174106|42.091310880096|41.943676839837||41.728089784502|41.728089784502|41.728089784502|41.728089784502|40.970098573763|40.58844214766|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|-43.349105821423|-43.349105821423|-43.349105821423|-43.349105821423|-43.349105821423|-43.349105821423|-44.517062066189|-44.812946608984|-44.947952168213|-45.972726072455|-46.704626098369|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-48.111469651202|-48.42434896138|-48.42434896138|-48.42434896138|-48.42434896138|-48.42434896138|-48.560386166602|-48.65709568133|45.066670658303|45.066670658303|45.066670658303|44.801302435346|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409||44.42230282409|44.216952860168|44.125246219957|43.235274400009|-47.499300642672|-47.499300642672|-47.499300642672|-47.499300642672|-47.499300642672|-48.017676322397|-48.126154123342|-48.591560137047|-49.588954249768|-50.434949759806|-51.290498181807|-51.887948170267|-51.887948170267|-51.887948170267|-51.988832198869|-52.77367263993|-52.77367263993|-52.77367263993|-52.921303602947|-53.299566790582|-53.299566790582|-53.299566790582
01269|1082075|/equities/domo-inc|R2000GROWTH||6.8228636110132|6.8228636110132|6.8228636110132|6.8228636110132|6.8228636110132|6.8228636110132||6.8228636110132|6.7826763352095|6.7818163864332|6.7818163864332|6.6364626876202|6.5403195047365|-7.4640225400452|-7.4640225400452|-7.4640225400452|-7.4640225400452||-7.4640225400452|-7.4640225400452|-7.506136283822|-7.6120958433627|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.8222550603638|-7.9141795267961|-7.9141795267961||-7.9141795267961|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0541479599429|-8.0541479599429|-8.0541479599429|-8.2207198421108|-8.3030220181796|-8.4431570276652|-8.4431570276652|-8.4431570276652|-8.4431570276652|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.6831928403473|-8.6831928403473|-8.8802140190972|-8.9985712584272|-9.089245616994|-9.2366620032894|-9.2718466353535|-9.4562184625334|-9.7148996583554|-9.7148996583554|-10.029332928297|-10.049259190689|-10.209176492835|-10.238674964611|-10.238674964611|-10.35686083867|-10.388734087169||-10.423037830128|-10.495664161828|-10.495664161828|-10.828515205546|-11.02782443052|-11.02782443052|-11.02782443052|-11.02782443052|-11.089103639928|-11.089103639928|-11.259004103705|-11.55667081096|-11.726856869881|-11.807618744313|-12.282859147852|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963||10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.295997066247|10.295997066247|9.9413298710053|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.5178539563233|9.3723377440831|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227||9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227||9.0580760717227|8.9769952297027|-10.457811197189|-10.457811197189||-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.618619052161|-10.618619052161|-10.742110137133|9.1032417582489|9.1032417582489|9.1032417582489|9.1032417582489|8.7331846612737|8.7331846612737|8.4007051977917|8.4007051977917|8.4007051977917||8.4007051977917|8.4007051977917|8.4007051977917|8.4007051977917|8.4007051977917|8.4007051977917|8.1118941873758|7.9243425846282|7.9243425846282|7.9243425846282|7.9243425846282|7.9243425846282|-9.1170673603742|-9.1170673603742|-9.1170673603742|-9.1170673603742|-9.1400742790135|-9.1439716839164|-9.2613579457964|-9.3392861359612|-9.3825403312064|-9.6423336197831|-9.6423336197831|-9.8698652772879|-10.087605638501|-10.13678409788|-10.169856715755|-10.169856715755|-10.194563256983|-10.453403697284|-10.557756973381|-10.557756973381|-10.557756973381|-10.557756973381|-10.557756973381|-10.801396821467|-11.000441046255|-11.146601115881|-11.173087769598|-11.173087769598|-11.207534323137|-11.207534323137|-11.207534323137|-11.38503828093|-11.424686771968|-11.424686771968|-11.424686771968|-11.660563211021|-11.989514382214|-12.329460390773|-12.601666724645|-12.981029550194|-13.056815483768|-13.056815483768|-13.056815483768|-13.495239154718|-13.880820583659||-14.236467864069|-14.317121149033|-14.317121149033|-14.551461993543|-14.551461993543|-14.551461993543|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.50504932233|15.078386728723
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269||3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269||3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.2652531113004|3.2652531113004|3.2652531113004|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268||-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|3.1896897568913|3.1896897568913|3.1896897568913|3.1896897568913|2.4767886283896|2.2736539976356|2.0418378927705|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6661461326406|-2.6884957522072|-2.8150438545187||-2.8150438545187|-2.8150438545187|-2.8150438545187|-2.8150438545187|-2.8611599999489|-2.9491054005532|-2.9491054005532|-2.9491054005532|-2.9491054005532|-3.0301170423194|-3.2534634222106|-3.3719037627198|-3.5376708479963|-3.8118564919456|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866||-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-4.0179548983348|-4.1521720493913|-4.367969005757|-4.4863545424998|-4.5231845093436|-4.5231845093436|-4.6503077857462|-4.6503077857462|-4.6503077857462|-4.6503077857462|-4.7939529278508|-5.0482810977025|-5.3975345031998||-5.8317050819685|-6.0216169230464|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292||5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292||5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|4.9158220461602|4.9158220461602|4.8048025426594|4.579257018531|4.579257018531|4.579257018531|4.579257018531|4.5535444247626|4.5535444247626|4.5535444247626|4.5535444247626|4.1263050224938|4.0242777827226|3.9674420359888|3.9417366412486|3.9417366412486|3.9417366412486||3.9417366412486|3.9417366412486|3.9417366412486|3.6622072223387|3.6620458148097|3.6620458148097|3.1192178750673|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.8480108777144|-4.9644565228465|-5.0221739746732|-5.2679712085374|-5.6608013078513|-5.8595013668076|-6.1900015064892|-6.5347575368649|-6.5347575368649|-6.5347575368649|-6.5347575368649|-6.5347575368649|-9.3611193963959|-9.8723550978716|-11.314561334298|-11.455068181009|-11.739519885349|-11.812308474294|-11.812308474294|-11.948675919364|-12.393251472922|-12.680711359413|-12.680711359413|-12.968286142711|-12.968286142711|-13.002262073495|-13.4428258719|-13.4428258719|-14.100361857365|-14.161513471549|-14.201126363482|-14.459584954277|-15.031205074539|-15.187450188785|-15.250386282803|-15.250386282803|-15.250386282803|-15.250386282803|-15.465984341172|-15.73372445615||-15.73372445615|-15.73372445615|-15.73372445615|-15.73372445615|-15.73372445615|-15.73372445615|-15.73372445615|-16.456866217011|-16.499662240737|-16.641715578083|-16.641715578083|-17.051906166081|-17.91156271829|-18.582846735736|-18.87510845266|-18.907898077283|-19.270163572401|-19.637332025097|-19.637332025097|-20.434536049682|-20.637684578168|-20.637684578168|-21.773246583043|-21.773246583043|-21.773246583043|-21.773246583043
01271|1073204|/equities/zuora-inc|R2000GROWTH||-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.7342299983428|-9.9770860662257|-9.9770860662257||-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-10.115095349395|-10.120106348554|-10.12622916385||-10.37442119568|-10.449912420571|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625||9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.455922748638|9.4338028717844|9.2003139708669|8.9411988494828|8.9311073735876|8.9311073735876|8.9311073735876|8.9311073735876|8.8073419945685|8.6888165701133|8.6888165701133|8.5661853406939|8.2460389770968|8.1112337129478|8.1112337129478|7.9775929999754|-9.1826856651611|-9.1826856651611|-9.1826856651611|-9.1826856651611|-9.1826856651611|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179||8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.195340563847|8.1270452362446|7.8358831783299|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-9.110420178811||-9.3046516133953|-9.3046516133953|-9.3046516133953|-9.3046516133953|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.3986508232877|8.3986508232877|8.3986508232877|8.3986508232877|8.2446119898475|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247||-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2307793196515|-9.4369772337626|8.7111421195635||8.7111421195635|8.7111421195635|8.6173799929761|-9.4766820503483||-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|8.5249329385579|8.5249329385579|8.5249329385579|8.5249329385579|8.5249329385579|8.5249329385579|8.5249329385579|8.5249329385579|7.6332591173185|7.612489416717|7.612489416717|7.612489416717||7.612489416717|7.612489416717|7.612489416717|7.612489416717|7.612489416717|7.612489416717|7.5480442074918|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.1792568154783|-8.2791739776897|-8.4037211024284|-8.5007457560433|-8.597703354367|-8.597703354367|-8.597703354367|-8.6300036063875|-8.6300036063875|-8.6300036063875|-8.6300036063875|-8.6300036063875|-8.66333713698|-8.7288816184383|-8.7288816184383|-8.7288816184383|-8.7288816184383|-8.7288816184383|-8.7288816184383|-8.7796965407642|-8.9283316016991|-8.9283316016991|-8.9283316016991|-8.9283316016991|-9.065368930587|-9.2125538740737|-9.2125538740737|-9.2411709266882|-9.4481126651329|-9.4481126651329|-9.5767920663138|-9.6733799698375|-9.8048666585841|-10.014851317291|-10.063004554151|-10.063004554151|-10.063004554151|-10.063004554151|-10.171116472216|-10.218443219815||-10.218443219815|-10.218443219815|-10.218443219815|-10.218443219815|-10.237244408997|-10.237244408997|-10.503049790498|-10.9303324351|-10.961659950769|-10.961659950769|-10.961659950769|-11.145733562615|-11.43803677681|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.287280231803|10.053088777693|-11.330314429486
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH||29.782937562365|29.210484650288|28.81329141711|28.81329141711|28.81329141711|28.589606561648||28.529540369232|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.452734529482||28.452734529482|28.452734529482|28.452734529482|28.452734529482|28.452734529482|28.328996273986|28.328996273986|28.328996273986|28.328996273986|28.059440715569|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206||27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.433264717109|27.065848863397|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-30.019320054205|-30.019320054205|-30.229482134977|-30.229482134977|-30.229482134977|-30.229482134977|-30.419422954099|-30.95213703952|-31.034212875781|-31.034212875781|-31.187736299763|-31.682762440852|-32.796401351482|-33.036558091409|30.639246375864|30.639246375864|30.639246375864|30.639246375864|30.639246375864|30.639246375864|30.639246375864||30.417773784869|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-33.235160089319|-33.773093311222|-33.773093311222|-33.773093311222|-33.773093311222|-33.773093311222|-33.773093311222|-33.973391418359|-34.509823817008|-34.509823817008|-34.509823817008|-34.509823817008|-35.380395141967|-35.380395141967|-35.380395141967|-35.486906386887|-35.988027521278|-36.232925781835||-36.785728438285|-37.018119485765|-37.018119485765|-37.383864337079|-37.383864337079|-37.383864337079|-37.383864337079|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.682536459074|-38.245873080476|-39.81791688202||-42.349628249784|36.469858602263|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237||32.90129890237|32.90129890237|32.542071022301|31.902127863863||31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|29.484245896654|28.64593566533|28.64593566533|28.138333311734|28.138333311734|28.138333311734|28.014832250201|28.014832250201|27.325093850954|27.325093850954|27.325093850954|26.851691088864|26.851691088864|26.851691088864||26.758589887827|26.392610497176|26.263734335038|26.259285490008|26.259285490008|26.259285490008|25.986427245639|24.516656674832|24.516656674832|24.516656674832|-27.603399666183|-27.603399666183|-27.603399666183|-27.603399666183|-27.603399666183|-27.603399666183|-28.223764335218|-28.223764335218|-28.242239435885|-28.242239435885|-28.739155619645|-29.257117528942|-29.572353013386|-30.260188747745|-30.260188747745|-30.260188747745|-30.260188747745|-30.260188747745|-30.260188747745|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.14398533304|-29.737405723894|-29.737405723894|-29.737405723894|-29.811005533364|-29.964173675275|-30.986581988573|-31.3528695586|-31.980965031813|27.914561268425|27.914561268425|27.914561268425|27.914561268425|27.914561268425|-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191||-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191|-32.240008679339|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.84147760311|-33.127752536306|-33.195836643123|-33.764263051244|-34.815292881035|-36.097270486645|-36.259994162812
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||-0.026341666153975|-0.027185184843187|-0.029122427995115|-0.030347141959581|-0.031974602346688|-0.032916225436461||-0.034351361542256|-0.035976513184674|-0.037518346876812|-0.038309274974972|-0.039245400759152|-0.039245400759152|-0.041578223302492|-0.044350854075796|-0.044350854075796|-0.044350854075796||-0.05025650514424|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103||0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.025761038452336|0.012145598538994|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|-0.079761971554866|-0.079761971554866|-0.085735522751967|-0.093128358925887|-0.09427039964663|-0.10355599903997|-0.10988444410194|-0.11579938257655|-0.1278382021994|-0.13930911467976|-0.15287123806368||-0.16535693054774|-0.17914103407969|-0.20394559461828|-0.25490621887375|-0.29550690825039|-0.3177410122725|-0.33017889873548|-0.35034322011651|-0.3904424733937|-0.42006045408457|-0.42006045408457|-0.54173142536444|-0.54173142536444|-0.59817936104715|-0.63933262706002|-0.66033625636057|-0.68572363460015|-0.72543735033882|-0.77348438888435|-0.77348438888435|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.80389313474499|-0.8973145824362||-0.95728286236405|-0.97939205533796|-0.99921338830318|-1.0185760157409|-1.0583455515242|-1.0622228198953|-1.0670420487399|-1.0876356153217|-1.1079618035122|-1.1110686492438|-1.1187929590008|-1.1506699643159|-1.1830921407178|-1.1830921407178|-1.1830921407178|-1.1830921407178|-1.1830921407178|-1.2386320472204|-1.2386320472204|-1.2386320472204|-1.2386320472204|-1.27271341289|-1.3177037791513|-1.42165973298||-1.5007330787651|-1.5294478350737|-1.6320309632197|-1.6683677096251|-1.7936863191794|-1.8769292508972|-1.9432656018328|-1.9432656018328|-1.9432656018328||-1.9432656018328|-1.9432656018328|-1.9432656018328|-1.9947395554727||-2.0152661459916|-2.0425179354872|-2.0877976872884|-2.181310153349|-2.181310153349|-2.181310153349|-2.181310153349|-2.181310153349|-2.2914557195855|-2.2958445748447|-2.2958445748447|-2.2958445748447|-2.3392717927428|-2.4597463905515|-2.6152737339009|-2.649115286455|-2.7172725644216|-2.8931142175768|-2.8931142175768|-3.1767753234253|-3.1767753234253||-3.1767753234253|-3.3525282664151|-3.7986425606246|-3.8884916402493|-4.2899907405282|-4.5950849624211|-4.5950849624211|-4.780907253637|-4.780907253637|-4.9332304842098|-5.1563671702393|-5.3826302283614|-5.4646779287485|-5.4646779287485|-5.4646779287485|-5.4646779287485|-5.4646779287485|-5.7126977960962|-5.9429973806162|-5.9870805172147|-6.2267786825169|-6.382652746364|-6.382652746364|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3383359164329|5.3011844920154|-6.5278000201134|-6.5278000201134|-6.5278000201134|-6.5278000201134|-6.5278000201134|-6.8883023425567|5.9581430281777|5.9581430281777|5.9581430281777|5.9581430281777|5.9581430281777|5.7623809008222|5.6018192394745|5.6018192394745|5.6018192394745|5.4286878223962|5.4195102237148|5.4195102237148|5.4195102237148||5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148|5.4195102237148
01275|1061934|/equities/cactus-inc|R2000GROWTH||50.159790956778|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759||49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759||49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|48.171348788299|48.171348788299|-50.865722627598|-51.238024361882|-51.849043520332|-51.849043520332|-52.889110256722|48.488213734744|48.488213734744|48.488213734744|48.488213734744||48.488213734744|48.488213734744|48.488213734744|48.488213734744|48.488213734744|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.349678252977|47.229920942299|47.038257814864|47.038257814864|47.038257814864||47.038257814864|46.346875851999|46.346875851999|46.346875851999|45.645695467404|44.930216440019|44.266407880432|44.266407880432|44.266407880432|44.266407880432|43.787120299479|43.509579399053|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|41.887942528139|41.887942528139|41.887942528139|41.887942528139|41.887942528139|41.887942528139|41.887942528139||41.887942528139|40.197158839317|39.719558910867|39.719558910867|39.719558910867|39.337842734147|38.940380713994|38.561705480044|38.561705480044|38.561705480044|38.561705480044|38.561705480044|38.561705480044|38.232838790143|38.232838790143|38.13176702628|-42.030051597099|-42.030051597099|-42.030051597099|-42.030051597099|-42.030051597099|-42.030051597099|-42.3917250988|-43.564694232092||-44.022923692198|-44.022923692198|-44.449026779037|-45.228029361148|-45.671142276546|-47.243214590043|-48.111560470639|43.234940525439|43.234940525439||43.234940525439|43.234940525439|43.234940525439|42.953823933498||42.33563538116|41.439595969979|41.213022638763|41.019469607102|40.607188715126|-44.359451969625|-44.359451969625|-44.359451969625|-44.359451969625|-44.668548725926|-44.668548725926|-44.668548725926|-44.855055648843|-45.477391442085|-45.477391442085|-45.477391442085|-45.477391442085|-45.477391442085|-45.477391442085|-45.724156507609|-45.724156507609||-45.724156507609|-46.460176610017|-47.183739308848|-47.183739308848|-47.183739308848|-47.183739308848|-47.183739308848|-47.183739308848|-47.183739308848|-47.183739308848|-47.591688187402|-48.92687292395|-50.359964707811|-50.359964707811|-50.359964707811|-50.359964707811|-50.718571083766|-51.280635402183|-51.54626141387|-51.879735319678|47.750674247394|47.750674247394|47.750674247394|47.750674247394|47.750674247394|47.750674247394|-51.652234661474|-51.652234661474|-51.652234661474|-51.652234661474|-51.652234661474|-51.652234661474|-51.652234661474|-51.652234661474|-51.833036647786|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-52.583046157204|-53.896720682077|-55.268353129418|-55.799227662651|-56.347474570372|-56.42552640184|-56.733361956634|52.407186957133|52.407186957133|52.407186957133|52.407186957133|52.407186957133|52.304373498241||51.119025702255|49.383178068995|49.383178068995|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.764055228681|48.694388607954|48.694388607954|48.311401229793|48.311401229793|48.311401229793|47.577945344641|46.737822683007|46.737822683007|46.710825557345|45.716889508161
01276|17514|/equities/virtus-investment|R2000GROWTH||219.03697585518|219.03697585518|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352||-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352|-227.59858403352||-227.59858403352|-227.59858403352|-227.59858403352|-227.77732465497|-227.77732465497|-227.77732465497|-230.37923683316|-233.37249611915|-238.34749273791|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563||-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-246.93207434396|-247.6362029047|-251.70800007396|-251.77888900497|230.90731547872|230.90731547872|230.90731547872|230.90731547872|230.90731547872|230.90731547872|230.90731547872||230.90731547872|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|228.67005753203|-245.83196954762|-245.83196954762|-247.5235387246|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547||227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-249.08202323808||-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|229.95349420554||229.95349420554|229.95349420554|228.79554233558|225.23338339072||221.54098534298|218.15831443681|215.96312874571|207.70423006282|207.70423006282|207.70423006282|207.70423006282|195.94414217457|193.84460621393|193.67745882832|193.67745882832|191.16216857525|190.47352226677|188.7471581279|188.7471581279|188.7471581279|188.7471581279|188.7471581279|188.7471581279|188.7471581279|188.7471581279||188.7471581279|188.7471581279|188.7471581279|188.7471581279|188.7471581279|188.7471581279|184.80129843937|182.80702353321|182.80702353321|182.80702353321|182.80702353321|182.80702353321|182.80702353321|182.80702353321|173.72336314345|167.46457633073|-184.36282356126|-184.36282356126|-184.36282356126|-184.36282356126|-184.36282356126|-186.33018756291|-187.29818000154|-187.45297537199|-191.01663452112|-193.14960327108|-197.78038957339|-199.31763978335|-199.31763978335|-202.46071100603|-204.11075162032|-204.11075162032|-204.11075162032|-204.11075162032|-204.11075162032|-204.11075162032|-207.70638729841|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143||-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-210.69630278143|-211.60900396871|-211.60900396871|-211.60900396871|-211.60900396871|-212.15165937794|-215.05795625462|-217.32495152965|-219.35317916642|-219.35317916642|-219.35317916642|-219.35317916642|-219.35317916642|-219.35317916642|-220.06241692183|-220.73074180415|-221.40036641584|-221.40036641584
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||84.441144704704|82.653385321172|-89.354090304893|-89.354090304893|-89.354090304893|-89.354090304893||-89.354090304893|-89.354090304893|-89.432404961009|-89.432404961009|-89.432404961009|-90.027391925806|-91.469879697158|-91.578708156687|-91.578708156687|-91.578708156687||-91.578708156687|-91.578708156687|-91.578708156687|-91.578708156687|-91.578708156687|-91.578708156687|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-94.512328520556|-95.882591025851|-96.960656237626||-97.237160632999|-97.237160632999|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.370011295676|87.475291956133|86.167268687559|85.864748564112|84.61908954023|84.393503436763|82.361111386306|79.499849460398|-87.400978114272|-87.400978114272|-87.400978114272|-87.400978114272|81.458237748467|81.458237748467|81.458237748467|81.458237748467|81.458237748467|81.458237748467|81.423318550678|81.331463360888|79.954406446994|79.602515955987|79.602515955987|79.004385990129|79.004385990129|79.004385990129||78.832650761059|77.459617619439|75.910959884771|75.596621907694|74.476247377907|74.134721088977|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.164427122474|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711||-79.176118768711|-79.176118768711|-79.381242872895|-81.109574770068|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-82.879695919269|-83.58160615311|-84.406786869477|-85.962539406298|-86.490601137478|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067||-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.545666213734|-89.384822946901|82.811177563327||82.811177563327|82.811177563327|82.811177563327|82.811177563327||82.811177563327|82.811177563327|82.811177563327|82.811177563327|82.811177563327|82.713529506941|82.606696993796|80.21021684749|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-88.108659093008|-88.331803071186|-88.331803071186|-89.362004107552||-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.612034780844|-92.32642510982|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756||-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-92.44578417477|-93.251423080067|-95.500868250448|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||71.559001388682|70.427782101248|68.327049596284|-72.615390701478|-72.615390701478|-72.615390701478||-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478||-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|-72.615390701478|68.661038376527||68.661038376527|68.661038376527|68.661038376527|68.661038376527|68.661038376527|68.661038376527|68.661038376527|67.858929291519|66.754244302738|66.754244302738|66.754244302738|66.754244302738|65.865579386097|65.865579386097|65.382868629409|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|-72.203975795373|-73.73972127892|-73.73972127892|-75.67219075072|-77.052712640367|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954||71.155079172954|70.182544146105|70.182544146105|70.182544146105|70.182544146105|69.376989375799|-75.76157081072|-75.76157081072|-75.838395430037|-75.838395430037|-76.179882607404|71.170448093707|71.170448093707|71.170448093707|71.170448093707|71.010498237935|69.75443840063|69.606838179669|69.606838179669|68.555931039476|68.4838133342|67.119212551731|67.119212551731|66.358566517983|66.351906786711|66.351906786711|66.351906786711|66.351906786711||66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-73.053426844826|-73.593251659859||-74.583613345346|-75.073310432395|-75.073310432395|-75.073310432395|-75.717847145884|-75.839551807873|-78.037333463554|72.014056235224|72.014056235224||72.014056235224|72.014056235224|72.014056235224|70.255360742046||68.604293765441|67.817272531499|67.817272531499|67.817272531499|67.817272531499|67.817272531499|66.050305644129|61.572006745973|60.098898512168|59.685444944482|59.344936707926|58.32992845477|57.977645936954|56.801414331963|56.801414331963|55.286571751227|54.777857738722|54.478174163223|53.678621716039|53.678621716039|53.678621716039||53.678621716039|53.678621716039|53.678621716039|53.678621716039|53.314581600313|53.093422271019|50.772689979612|-56.367008878854|52.495557970623|52.495557970623|52.495557970623|52.495557970623|52.495557970623|52.495557970623|50.262507115051|-55.289108168991|-55.289108168991|-55.289108168991|-55.289108168991|-55.395514861929|-55.395514861929|-56.343351355512|-56.803166485847|-57.68852053861|-58.075577537|-59.782307721707|-60.608119224545|-60.660176693947|-60.660176693947|-61.957975002959|-62.760526229755|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-64.124940875019|-64.756361858542|-65.255580775157|-65.255580775157|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837||-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||1.2223975128856|-1.6640971157521|-1.6640971157521|-1.6640971157521|-1.6640971157521|-1.6640971157521||-1.6640971157521|-1.6640971157521|-1.743441294031|-1.7723966441977|-1.7723966441977|-1.8337740591751|-1.8691934139184|-1.9463259744039|-2.0264733618487|-2.0960814562097||-2.1828683379243|-2.2370758920853|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276||-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.3676434767043|-2.5384927669935|-2.5431044882779|-2.5431044882779|-2.5431044882779|-2.5859772304964|-2.9298635765659|-3.8965150697085|-4.1005722795429|-4.242858082553|-4.2450353177666|-4.2450353177666|-4.2450353177666|-4.2450353177666|-4.303901577717|-4.303901577717|-4.4293348797228|-4.5919549480117||-4.5919549480117|-4.5919549480117|-4.5919549480117|-4.7710609320178|-4.8711788790507|-4.9240794949138|-4.9240794949138|-4.9240794949138|-4.9890272675183|-5.1871635713209|-5.441448282095|-5.5253871667078|-5.6337634443895|-5.7113295324425|-5.7113295324425|-5.7113295324425|-5.7113295324425|-6.0842550339279|-6.3608389763896|-6.508157517144|-6.508157517144|-6.508157517144|-6.508157517144|-6.508157517144|-6.5743915522859|-6.5923572607355|-6.6651190196493|-7.0373546188649||-7.6701424522395|-7.6701424522395|-7.6701424522395|-7.6701424522395|-7.8342141170826|-7.8342141170826|-7.8342141170826|-7.8342141170826|-8.0410975197616|-8.0410975197616|-8.1806640072733|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2471109174691|-8.629845409813||-9.2364948118422|-9.7027719379237|-10.041941163075|-10.041941163075|-10.14882309915|8.4845187751365|8.4845187751365|8.4845187751365|8.4845187751365||8.4845187751365|8.4845187751365|8.4845187751365|8.3733542327431||8.2515039316313|8.1225668843755|8.1225668843755|7.8627249979801|7.8627249979801|7.8627249979801|7.8627249979801|7.4769450079677|7.4769450079677|7.4769450079677|7.4769450079677|7.4769450079677|7.4769450079677|7.4769450079677|7.4769450079677|7.3153435587717|7.3153435587717|7.3153435587717|7.0773097837348|7.0773097837348|7.0773097837348||6.94534353022|6.8892517237533|6.8892517237533|6.5552795362328|6.1180884520052|6.0962094642319|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-7.639351847905|-8.0889800159336|-8.3684641580688|-8.3684641580688|-8.3684641580688|-8.3684641580688|-8.7906964155023|-8.7906964155023|-8.9779961740512|-9.1522180146132|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.2692435353105|-9.3716597125602|-9.6112890823762|-9.8175433591649|-9.8881033742477|-9.9134477867075|-10.028831086047|-10.387035035963|-10.723927656672|-10.914364037537|-11.359677620905|-11.359677620905|-12.006030422866|9.8943568490781|9.8943568490781|9.8943568490781|-11.525023828081|-11.525023828081|-11.525023828081|-11.525023828081|-11.525023828081|-11.525023828081||-11.525023828081|-11.525023828081|-11.525023828081|-11.525023828081|-11.525023828081|-11.670304177129|-11.875596170127|-11.875596170127|-11.875596170127|-11.875596170127|-12.185384622878|-12.335932589975|-12.799147183594|-13.267991444465|-13.491356899337|-13.670374077775|-13.814123950347|-13.814123950347|-13.814123950347|-14.144943115827|-14.201670140819|-14.229077783774|12.149411247919|12.149411247919|12.149411247919|12.149411247919
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||-30.740476138255|-30.740476138255|-30.740476138255|-30.740476138255|-30.892496843991|-30.892496843991||-30.892496843991|-30.892496843991|-31.03270478855|-31.03270478855|-31.03270478855|-31.208004799269|-31.703616714899|-31.887272534581|-31.887272534581|-31.887272534581||-31.887272534581|-31.887272534581|-31.887272534581|-31.887272534581|-31.887272534581|-31.887272534581|-31.887272534581|-32.154401869478|-32.486957120567|-32.614733330592|-32.614733330592|-32.639344970161|-32.639344970161|-32.639344970161|-32.639344970161|-33.482922650901||-33.59147962103|-33.683309804176|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-34.104131106816|-34.178930765841|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126||31.665710207436|30.912828141953|30.912828141953|30.912828141953|30.912828141953|30.912828141953|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421||30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|29.166020822882|28.871411906745|28.49550778905|28.49550778905|28.49550778905|28.49550778905|28.053341627557|27.987602393317|27.766076463221|27.766076463221|27.766076463221|27.766076463221|-29.416693590257|-29.416693590257|-29.416693590257|-29.416693590257||-29.416693590257|-29.416693590257|-29.444559613095|-29.444559613095|-29.545344607947|-29.910382766324|-30.134037356462|-30.382696528|28.341823728042||28.341823728042|28.341823728042|28.341823728042|28.341823728042||28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845||28.108090710321|27.979268165172|27.979268165172|27.979268165172|27.951627208054|27.951627208054|27.945698156688|26.891413572467|26.696349014879|26.57705430415|26.576471865133|26.576471865133|26.576471865133|26.558023624901|25.851136398849|25.147950959432|-27.127510773915|-27.127510773915|-27.127510773915|-27.127510773915|-27.127510773915|-27.405289371564|-27.589209035319|-27.59217755362|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-28.320300665756|-28.688506574861|-28.688506574861|-28.795007038373|-29.054668156668|-29.054668156668|-29.054668156668|-29.054668156668|-29.054668156668|-29.09740884256|-29.12532042809|-29.12532042809|-29.595826859186|-29.595826859186|-29.840363443902|-29.910572596934|-29.910572596934|-29.910572596934|28.270606085182|28.270606085182|28.270606085182|28.270606085182|28.270606085182|28.270606085182||28.270606085182|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.142435828498|28.142435828498|28.142435828498|28.142435828498|28.11326195537|27.768068173847
01281|15434|/equities/venaxis|R2000GROWTH||-10.878329605164|-10.878329605164|-10.878329605164|-10.971718546703|-10.971718546703|-10.971718546703||-10.971718546703|-10.971718546703|-10.971718546703|-10.971718546703|-11.226909581108|-11.389899721061|-11.565987110033|-11.565987110033|-11.588870368087|-11.588870368087||-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507||-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.856992067511|-12.176101593635|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.1147618574516|8.0352858749381|-10.212092191674|-10.212092191674|-10.288941231809|-10.368912343009|-11.096291784693|-11.579212882175|-12.019125808228|-12.257917153558|-12.520186145793|-12.801155971022|-12.801155971022|-13.187951006858|-13.293556918003|-13.639507546798|-14.312981194957||-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.705289687617|-14.705289687617|-14.705289687617|-15.493166699212|-15.493166699212|-16.311671632855|-16.311671632855|-16.311671632855|-17.0313022339|-17.420890671639|-18.413045991015|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907||13.665258405907|13.665258405907|13.665258405907|12.231060491059|12.231060491059|11.198400482042|-13.312744049891|-13.312744049891|-13.312744049891|-13.693870549582|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-14.092830812895|-14.092830812895|-14.092830812895|-14.092830812895|-14.982033689777|-15.334481777924|-16.109980016039||-17.177477630295|-18.773721347398|14.755851099547|14.755851099547|14.755851099547|14.755851099547|14.755851099547|14.755851099547|14.755851099547||14.755851099547|14.755851099547|14.755851099547|13.936792258932||13.936792258932|13.762458247552|13.762458247552|13.632731776116|12.684193104036|12.684193104036|12.684193104036|12.684193104036|12.684193104036|12.684193104036|12.684193104036|12.586037916093|12.586037916093|12.586037916093|12.251985808378|10.622762172494|10.329088967859|10.329088967859|9.6339881086999|9.150686952883|9.150686952883||8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.8526940795586|8.4459478505939|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.122610221159|-11.212216661632|-11.212216661632|-11.212216661632|-11.212216661632|-11.212216661632|-11.212216661632|-11.274379569358|-11.678849783282|-11.801566113742|-12.559517425201|-13.041090307592|-13.041090307592|-13.041090307592|-13.041090307592|-13.041090307592|-13.276475712545|-13.276475712545|-13.429596417493|-13.429596417493|-13.429596417493|-13.429596417493||-13.429596417493|-13.429596417493|-13.429596417493|-13.429596417493|-13.429596417493|-13.429596417493|-13.75677325256|-13.957467091027|-13.957467091027|-14.327186226781|-14.867422872049|-15.909947772007|-16.862164015219|-18.03152126145|-18.510768083198|-19.098031100811|-19.743317985072|15.404880676203|15.404880676203|15.404880676203|15.404880676203|15.404880676203|15.404880676203|15.404880676203|15.404880676203|15.404880676203
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.9189608738|170.70716891522|170.50574191671|170.30805718745|170.03950137392|169.74388397286|169.638761394|169.60529270964|169.35977364467|168.27364392729|168.02681695588|167.38146253833|167.1805128125|166.7905771498|166.35452209624||166.33613518777|166.01793341175|165.7799205199|165.67769150106|165.54187588523|165.25153483098|165.04336814754|165.04336814754|164.72818204951|164.31631535504|163.71312956251|163.24459091201|162.69620276573|162.66688952052|161.94488307727|160.43820372436|159.82745394015|159.6982756114|158.55919885371|157.50244150927|156.93660069362|156.27900209312|155.35000747977|154.52778778405|153.59059058661|152.68510258457
01283|21079|/equities/medifast-inc|R2000GROWTH||-21.461650447662|-21.461650447662|-21.461650447662|-21.461650447662|-21.899056095343|-22.647284448656||-22.758808682384|-22.758808682384|-22.758808682384|-22.758808682384|-22.758808682384|-22.758808682384|-22.758808682384|-23.555905493038|-23.555905493038|-23.555905493038||-23.555905493038|-23.66350582787|-23.878995563681|-24.76210663285|-25.311688953822|-25.311688953822|-25.311688953822|-26.139527630176|-26.139527630176|-26.139527630176|-26.993515093425|-26.993515093425|-26.993515093425|-26.993515093425|-26.993515093425|-26.993515093425||-26.993515093425|-27.976683386277|-28.80484906944|-28.80484906944|-29.022388477153|-29.963337177509|-30.277390393125|-30.277390393125|-30.277390393125|-30.277390393125|-30.277390393125|-30.67710103868|-30.766012084469|-31.116279376861|-32.374234204081|-32.374234204081|-33.019116360204|-33.019116360204|-34.348462270649|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.446835037308|-37.068151151954|-37.456001771621|-37.944447850565|-37.944447850565|-37.944447850565|-39.172720325634|-39.547745162298|-40.679407100217|-40.679407100217||-40.679407100217|-40.679407100217|-40.679407100217|-40.679407100217|-40.679407100217|-40.85567535773|-40.949361847673|-41.172016929277|-41.172016929277|-41.172016929277|-41.172016929277|-42.412045821755|-43.080566575361|-44.757360951989|-44.757360951989|-44.757360951989|-45.37095781707|-46.474951705925|-47.252687623757|-47.376541537993|-48.273655170592|-48.88986901055|-48.88986901055|-48.88986901055|-48.88986901055|-48.88986901055|-51.137910511871|-55.600735190599||-57.955836511418|-58.979840623852|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-60.622220913732|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-62.285901919133|-63.718222820236|-67.351081436954||-70.120103591109|-71.330974942473|-72.420504656133|-72.476883633551|-72.476883633551|-72.476883633551|-74.946206322132|-74.946206322132|-74.946206322132||-74.946206322132|-74.946206322132|-74.946206322132|-75.699529478747||-76.653512148437|-76.653512148437|-76.653512148437|-76.653512148437|-77.845928991698|68.123204106142|68.123204106142|68.123204106142|68.123204106142|68.123204106142|68.123204106142|66.660781085546|63.748088823485|-71.603593837174|-71.603593837174|-71.603593837174|-71.603593837174|-71.603593837174|-71.603593837174|-71.878222480604|-71.878222480604||-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-72.580859942778|-73.332621251592|-75.337220732346|-75.337220732346|-75.337220732346|-75.337220732346|-75.337220732346|-75.337220732346|-76.563578252411|-77.592030238682|-77.871884557465|-78.080643903154|-78.080643903154|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-80.250267446074|-80.250267446074|-80.250267446074|-80.250267446074|-80.353627138704|-81.313422871265|-81.78624566466|-82.341109735771|-83.117618012212|-83.450688494336|-84.063319428334|-84.063319428334|-84.637300314251|-86.761444318895|-87.197419609649|-87.197419609649|-87.197419609649|-87.197419609649|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-89.577680301921|-90.761867205585||-92.837909769443|-93.774168739272|-93.774168739272|-93.774168739272|-93.774168739272|-93.774168739272|-94.511383621723|-94.511383621723|-96.027266269886|-96.027266269886|-96.07751629746|-97.298350153102|-100.40622457943|-103.02302820905|-105.39558879782|-105.67621558554|-105.67621558554|-105.67621558554|-107.98647420651|-107.98647420651|97.689784738512|97.689784738512|97.689784738512|97.689784738512|97.689784738512|97.689784738512
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||-25.042112084407|-25.042112084407|-25.042112084407|-25.446546426254|-25.446546426254|-26.021140273895||-27.057617064412|-29.764741231|-30.819779161938|-30.819779161938|-30.819779161938|-30.872752261015|-30.872752261015|-30.872752261015|-30.872752261015|-30.872752261015||-30.872752261015|-30.872752261015|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.664283502749|27.664283502749|27.664283502749|27.664283502749||27.664283502749|27.664283502749|27.664283502749|27.637362048693|27.637362048693|27.637362048693|27.348657740906|27.348657740906|27.348657740906|26.919064987318|26.501182649551|26.40881442805|26.302016361773|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.788621711022|-28.788621711022|-28.788621711022|-28.788621711022|-29.214801784924|-29.214801784924|-29.214801784924|-29.214801784924|-29.650980627725|-30.403588891239|-30.714748409292|-31.047673678067|-31.047673678067|-31.047673678067|-31.59042991197|-31.59042991197|-31.680477603673|-31.892074281131||-31.892074281131|-31.892074281131|-31.953971737132|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289||-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-33.224383195241|-34.339763291196|-34.339763291196|-34.339763291196|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396||31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|30.998400822128|30.998400822128|30.998400822128|30.998400822128||30.998400822128|30.998400822128|30.998400822128|30.338367822927||29.811241126901|29.488602930579|29.392336110576|28.407040203395|27.785043492121|27.443937900113|27.237154354042|25.698504197803|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-30.177557742313||-30.177557742313|-30.704230718828|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|26.735454306713|-30.191613363313|-30.191613363313|-30.191613363313|-30.191613363313|-30.191613363313|-30.571559851905|-30.571559851905|-31.175875950178|-31.175875950178|-31.781668027596|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-32.3450138034|-32.536682228421|-33.511868163584|-34.081520686148|-34.338910563785|-35.641568060272|-36.158409193217|-36.308232072392|-36.314309681308|-36.314309681308|-36.314309681308|-36.314309681308|-36.466387584947|-36.466387584947|-36.466387584947|-36.466387584947|-36.466387584947|-36.712651812525|-36.959613574315|-37.785959204886|-38.036618931265|-38.404576971764||35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|-39.45336014979|-39.45336014979|-39.45336014979|-39.45336014979|-39.811460677704
01285|16956|/equities/progress-software|R2000GROWTH||51.346549773744|50.721785318382|50.721785318382|50.721785318382|50.721785318382|50.459482788518||50.201154801385|50.201154801385|50.201154801385|50.201154801385|49.574616852885|47.36901690285|-50.866912072109|-50.866912072109|-50.866912072109|-50.866912072109||-51.415880407676|-51.560420157496|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.928835218801|-52.490373948827||-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-53.166092177088|-53.252255712356|-53.252255712356|-53.252255712356|-53.252255712356|-53.252255712356|-53.252255712356|-53.478621128118|-53.478621128118|-53.478621128118|-53.738803045524|-53.945750835461|-53.945750835461|-53.945750835461|-53.945750835461|-53.945750835461|-54.364724506849|-55.078028323379|-55.290863277875|-55.394887254788|-55.394887254788||-55.394887254788|-55.394887254788|-55.394887254788|-55.394887254788|-55.394887254788|-55.478044373946|-55.478044373946|-55.478044373946|-55.478044373946|-55.480329150576|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.585093086351|-56.711215727185|-57.052795671944|-57.052795671944|-57.620883172888|-57.666395711955|-57.666395711955|-57.666395711955|-57.666395711955|-58.401148268384||-58.401148268384|-58.401148268384|-58.401148268384|-58.671553767171|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.070593678537|55.230103002194|54.137337245548|53.784262911041|51.430153777679|-54.60672795912||-54.60672795912|-54.60672795912|-54.60672795912|-54.60672795912|-54.60672795912|-54.60672795912|-55.206919327272|-56.084066370853|52.539802752811||52.539802752811|52.539802752811|52.539802752811|52.539802752811||52.539802752811|52.539802752811|52.539802752811|52.37867038656|52.286141212758|52.286141212758|52.286141212758|51.790807756856|51.790807756856|51.790807756856|51.790807756856|51.790807756856|51.790807756856|51.790807756856|51.790807756856|51.621540805379|51.621540805379|51.621540805379|51.135799445094|51.135799445094|50.96563381494||50.96563381494|50.935645165352|50.935645165352|50.935645165352|50.935645165352|50.935645165352|50.26449358718|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.675452604254|-53.701331421132|-53.701331421132|-53.817590815485|-53.925545382722|-53.925545382722|-54.596159696826|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.89884931084|-54.917660835016|-55.113769030823|-55.6164085338|-56.63864841548|-56.63864841548|-57.167690066137|-58.319243302652|-58.676382981747|-59.094036061466|-59.249482851227|-59.641292843063|-59.641292843063|-59.910440110321|-60.109512381151|-60.700215326026|-60.700215326026|-60.700215326026|-61.345186430298|-61.476408859186|-61.829344957065|58.934621833019|58.934621833019||58.934621833019|58.934621833019|58.934621833019|58.934621833019|58.64402625103|58.017251406987|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.999501289798|57.623025499098|57.623025499098|57.457807101931|57.004417937142|57.004417937142|56.632130032494|55.880701680662|55.530222411158
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||-9.4817899318893|-9.4817899318893|-9.4817899318893|-9.5975444153899|-9.6961605632696|-9.8735112707255||-10.202234378616|-10.291927566307|-10.316638952147|-10.316638952147|-10.527932014345|-10.742553461983|-10.742553461983|-10.742553461983|-10.742553461983|-10.742553461983||-10.975059338625|-11.446177187028|-11.996308157248|-12.292564256768|-12.910071646483|-12.929524195759|10.664621463049|10.664621463049|10.664621463049|10.664621463049|9.3271137604541|9.3271137604541|9.3271137604541|9.3271137604541|9.3271137604541|9.3271137604541||9.3271137604541|9.3271137604541|9.1790146175828|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0057541132692|7.7188928657906|-8.9641535672182|-8.9641535672182|-8.9641535672182|-8.9641535672182|-8.9641535672182|-9.1941909518944|-9.1941909518944|-9.1941909518944|-9.1941909518944|-9.3241013384645|-9.5775008573339|-9.6881677722716|-10.008797444214|-10.29366407274|-10.409541988064|-10.409541988064|-10.583163125634|-10.583163125634|-10.595736670626|-10.802637783261|-10.802637783261|-11.105709040134|9.9628144155941||9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.8142380594105|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7173604882924|9.2554006485109|8.7453840886457|8.7453840886457|8.7453840886457||8.6570935950128|8.5217709260349|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-10.387776389374|-10.482751107421|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535||9.2241916333535|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271||9.0151215188271|9.0151215188271|8.9166906269133|8.8442114096814||8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.6423651315119|8.5676817863111|8.5676817863111|8.5676817863111||8.4248036517534|8.4248036517534|8.4248036517534|8.3750600962543|8.3351020406675|8.3351020406675|8.0740021148205|7.5899415304322|-8.907633831219|-8.907633831219|-8.907633831219|-8.907633831219|-8.907633831219|-8.907633831219|-8.907633831219|-8.907633831219|-8.9859821554866|-9.0035908218717|-9.057045777252|-9.2786620806882|-9.2904962350126|-9.2904962350126|-9.2904962350126|-9.2904962350126|-9.2904962350126|-9.4934615887726|-9.4934615887726|-9.4934615887726|-9.5021792294278|-9.7331875917174|-9.7331875917174|-9.7331875917174|-9.7331875917174|-9.9474304646096|-10.035478323681|-10.146087348442|-10.199263771353|-10.339182120758|-10.426817724977|-10.426817724977|-10.533964075285|-10.539183762876|-10.539183762876|-10.549547281784|-10.549547281784|-11.014497376065|-11.078144815945|-11.078144815945|-11.429883192406|-11.602253382323|-11.856414946051|-12.178794128068|-12.38227662526|-12.38227662526|-13.070307090133|-13.392008227606|-13.544175221412||-13.914916808835|-14.088518680722|-14.306132013699|-14.314413116984|-14.314413116984|-14.314413116984|-14.332871130671|-14.332871130671|-14.332871130671|-14.332871130671|-14.344300777345|-14.677556760476|-14.908396411125|-15.029329114693|-15.209254535854|-15.55917165988|-15.649260957781|-15.649260957781|-15.649260957781|-15.809456621876|-16.54050762043|-16.596524682151|-16.769266568408|-17.072296154483|-17.301439669379|-17.47326671045
01287|48422|/equities/xencor-inc|R2000GROWTH||-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.648695550845|-20.648695550845||-20.959661574812|-21.032402033774|-21.513224172557|-21.551360607108|-21.805400000635|-22.005445280145|-22.397489425156|-22.397489425156|-22.397489425156|-22.397489425156||-22.439987682208|-23.373320392882|-24.114800563693|-24.842634487653|-24.842634487653|-24.842634487653|-24.842634487653|-25.194038285706|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608||-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|20.670521601647|20.670521601647|20.670521601647|20.670521601647|20.670521601647|20.670521601647|20.670521601647|19.239468742973|18.858853845206|18.199281617896|17.751979850946|-20.973073982773|-20.973073982773|-20.973073982773|-20.973073982773|-21.001193708378|-21.104381766802|-21.53153537698|-21.970038349842|-22.00504359428|-22.868382127461|-23.084867962397|-23.220410038141|-23.370454868903|-24.11265930672|-24.11265930672|-24.152400488539|-24.351543208311|-24.351543208311|-24.716158730399|-25.04406542978||-25.218388395344|-25.218388395344|-25.218388395344|-25.811542966669|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.622876172394|-26.622876172394|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|22.958590441273|21.805100579313|21.306778743589|20.731976008773|20.476241977568|20.476241977568||19.126324132146|17.995360430812|-20.79906940407|-20.79906940407|-20.79906940407|-20.79906940407|-20.79906940407|-21.079160923745|-21.079160923745|-21.079160923745|-21.140179681542|-21.360754807527|-21.657229034697|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607||19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.369199097486|19.369199097486||18.994511584112|18.994511584112|18.905012108296|18.829458105796||18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.538998132965|17.626604011843|17.626604011843|17.626604011843|17.626604011843|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325||17.451592909325|17.451592909325|17.451592909325|16.840103982807|16.34900439991|16.309449023819|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.874504543287|-19.308338775615|-19.522098159769|-19.766826841542|-19.823673589703|-20.088526893189|-20.420585606418|-20.503293109417|-20.503293109417|-20.503293109417|-20.503293109417|-20.561437368923|-21.163077181952|-21.163077181952|-21.163077181952|-21.163077181952|-21.163077181952|-21.163077181952|-21.280641046251|-21.459096024528|-21.848094647384|-21.848094647384|-21.848094647384|-21.848094647384|-21.848094647384|-22.136216580047|-22.285795250617|-22.454071060927|-22.454071060927|-22.454071060927|-22.454071060927|-22.688578411507|-22.93858601933|-22.972637369374|-22.972637369374|-23.116264239659|-23.324737221787|-23.591097362383|-24.064551785637||-24.356723417892|-24.386915646277|-24.724351205519|-24.822891118451|-24.836640051315|-24.836640051315|-24.836640051315|-24.836640051315|-24.836640051315|-24.836640051315|-25.073876379093|-25.073876379093|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817||-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-86.642154869887|-86.642154869887|-87.722947634429|-88.104231648793||-88.104231648793|-88.104231648793|-88.104231648793|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875||80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|78.025849396723|77.364900482198|77.364900482198|77.364900482198|77.364900482198|77.364900482198|76.798221045623|76.423580838452|75.050308546767|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-84.067185644834|-84.067185644834|-85.675207831825|77.701720922059|77.701720922059|77.701720922059|77.701720922059|77.701720922059|77.701720922059||77.701720922059|77.701720922059|76.240557477282|76.064560159707|76.064560159707|76.064560159707|76.064560159707|76.064560159707|76.064560159707|74.152756832997|73.750559858657|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.418254761443|68.484397836817|68.484397836817|68.484397836817|68.149884484756|67.257740488631|67.257740488631|67.257740488631||67.257740488631|62.744710382469|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|56.820670635731|56.699356431466|55.74150823962|55.536519729378|55.536519729378||55.536519729378|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568||-60.67745102568|-61.498279239552|-62.501977551664|-63.161085778569||-63.698961895305|-63.698961895305|-64.814318781633|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|58.09146017126|55.723311043357|55.421401743346|55.421401743346|55.421401743346|55.421401743346|55.421401743346|55.421401743346||55.421401743346|55.421401743346|55.421401743346|55.421401743346|55.421401743346|55.421401743346|55.421401743346|54.484335533175|53.674816148583|52.797296542927|52.105596159197|52.105596159197|52.105596159197|52.105596159197|51.364548999178|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-53.334635441849|-54.435151304746|-54.803500296831|-55.017672915736|-55.017672915736|-55.017672915736|-55.017672915736|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.01969423525|-55.054997327931||-55.054997327931|-55.054997327931|-55.054997327931|-55.054997327931|-55.054997327931|-55.962772876032|-56.513685365526|-56.653453133734|-57.01661329604|-57.642904391298|-59.463225592518|-60.246080402353|-60.246080402353|-60.246080402353|-61.469533076792|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031|55.88745745031
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242||-11.915548160242|-11.915548160242|-12.29394269273|-12.637436393072|-13.020229459609|-13.020229459609|-13.020229459609|-13.020229459609|-13.020229459609|-13.020229459609||-13.021366358693|-13.077351306208|-13.698168196422|-14.035890471601|-14.035890471601|-14.035890471601|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.189311117189|-14.582075694193||-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-15.262862208806|-15.622624294981|-15.695265868223|-16.131518082019|-16.131518082019|-16.131518082019|-16.131518082019|-16.91946411596|-16.976689594903|-16.976689594903|-16.976689594903|-17.017517794697|-17.017517794697|-17.14613081518|-17.413478550018|-17.71387643126|-17.71387643126|-17.71387643126||-17.71387643126|-17.71387643126|-17.71387643126|-19.015141161585|-20.362378924316|-20.637087655538|-20.718153344783|-20.88822572672|-21.664695294297|-22.511328096297|-22.652142386864|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622||-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|20.728755216923|20.300838608573|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.454604133873||-22.891115476209|-22.891115476209|-23.192744150777|-23.8308054507|-24.722166862777|-25.469852490216|-26.517613034546|23.820154834112|23.820154834112||23.820154834112|23.820154834112|23.820154834112|23.728400813601||23.728400813601|23.471806703841|23.471806703841|23.471806703841|23.471806703841|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918||-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.394322550757|-26.761292331581|-26.761292331581|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-27.148506646005|-27.148506646005|-28.081673521297|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.864496956595|-29.226662700185|-29.276055257811|-29.276055257811|-29.276055257811|-29.276055257811|-29.277838832022|-29.543349543555|-29.543349543555|-29.543349543555|-30.441665909594|-30.441665909594|-31.114072876844|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.735052858751|-32.304571000996||-32.304571000996|-32.304571000996|-32.304571000996|-32.304571000996|-32.385088416607|-32.385088416607|-32.573154525261|-33.079615465249|-33.478083150746|-33.552359599936|-34.274288940284|-35.165598657234|-35.313881744394|-36.140446730729|-37.414916431767|-38.466353111645|-39.935947503404|36.093345008444|36.093345008444|36.093345008444|36.093345008444|35.355938525279|35.323379699192|35.323379699192|35.252645695432|35.052383224417
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918||-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.2158111528532||-8.5579012716232|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.5104646828856|7.446904887434|7.3185058055941|7.297339823487|7.297339823487|7.297339823487||7.1525997349979|7.0173331310751|6.961358855618|6.961358855618|6.961358855618|6.8087320045773|6.7879277520796|6.7879277520796|6.7879277520796|6.4990861474828|6.2802486551343|6.2802486551343|5.6913871116703|5.5337635750313|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.4375743813431|-6.4943225407203|-6.4943225407203|-6.5761920637113|-6.5985240929193|-6.5985240929193|-6.6327543780612|-6.8050937702708|-6.9805875674941|-7.0103680989451|-7.0103680989451|-7.1610223831594|-7.1610223831594|-7.2222471040553|-7.3957989296877|-7.3957989296877|-7.4933875491844|-7.6712640314882||-7.791433358583|-7.791433358583|-7.8530904044747|-7.8530904044747|-7.9566785789071|-7.9566785789071|-7.9566785789071|-7.9566785789071|-7.9566785789071|-7.9774208042951|-8.1765784393783|-8.4137206222211|-8.4158454655663|-8.4158454655663|-8.4158454655663|-8.4158454655663|-8.4158454655663|-8.4709393977076|-8.7188215784398|-8.8091070179771|-8.8645635186114|-8.9600206545633|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674||-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.2320660048039||-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.6372544363003|-9.8461164980973|-10.435962256441||9.1280088671816|9.1280088671816|8.9733432938404|-9.9397605146855||-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682||-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9530370103682|-9.9914298970793|-10.40436643575|8.6039920327303|8.6039920327303|-9.9867234559094|-9.9867234559094|-9.9867234559094|-9.9867234559094|-10.093720684585|-10.202467240821|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.263975254106|-10.416490722498|-10.416490722498|-10.416490722498|-10.416490722498|-10.416490722498|-10.416490722498|-10.592767689847|-10.627519473128|-10.704659340622|-10.704659340622|-10.704659340622|-10.704659340622|-10.704659340622|-10.704659340622|-10.829043889313|-10.958381838566|-11.266829360863|-11.266829360863|-11.455365937441|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421||10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|10.237383590421|9.4326437025227|9.4326437025227|9.4326437025227|9.4326437025227|9.279439213766
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||89.897716557225|-95.253094112864|-95.253094112864|-95.253094112864|-95.253094112864|-95.253094112864||-95.799742819339|-95.799742819339|-96.943782239121|-96.943782239121|-96.943782239121|-96.943782239121|-99.366698588444|-101.48911342523|-102.19623798685|94.047375108268||94.047375108268|94.047375108268|94.047375108268|94.047375108268|94.047375108268|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671||-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-101.23960284697|-102.10020509812|95.313143534544|95.313143534544|95.313143534544|95.313143534544|95.313143534544|95.313143534544|94.771827692326|94.299811887009|93.436457262285|92.030230003206|91.997477272714||89.561917209288|89.561917209288|89.149496643215|89.149496643215|88.725109797532|88.725109797532|86.646140555336|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596||-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.566041205012|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632||83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632||83.081903832632|83.081903832632|83.081903832632|82.761838269982||81.838707103501|81.209051744156|81.209051744156|80.503946772342|78.986911597965|78.986911597965|78.636569781566|77.462363620214|77.462363620214|77.462363620214|77.462363620214|77.462363620214|77.462363620214|77.462363620214|77.275729397061|77.275729397061|77.275729397061|77.275729397061|77.275729397061|77.275729397061|77.275729397061||76.655475646393|75.469974551086|74.759415981377|73.936014145839|73.233565729621|73.233565729621|71.927298035625|68.858108165532|68.532715979675|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.21229811983|-75.594772246996|-76.717250721895|-76.770001192053|-77.000550556138|-78.000172615002|-78.041187922105|-79.254655484739|-79.860728401147|-80.015805502957|-80.671463938729|-80.671463938729|-80.671463938729|-80.671463938729|-80.671463938729|-80.671463938729|-80.671463938729|-80.783288077266|-80.914388460095|-80.914388460095|-80.914388460095|-80.914388460095|-80.914388460095|-80.914388460095|-80.914388460095|-80.914388460095|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786||-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-81.60764819786|-82.68322342419|-83.479141749534|-84.41163258907|-84.41163258907|-84.41163258907|-86.209368868634|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|81.143386003152|80.119876354685|79.94569339422
01292|1056451|/equities/newmark-group|R2000GROWTH||10.373025471826|10.086694460069|-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212||-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212|-10.693455370287|-10.859173943501|-10.859173943501|-10.883424726563||-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.893805255975|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326||10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|9.6441219526022|9.5023580345279|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.619591516762|-10.619591516762|-10.619591516762|-10.662046585379|-10.726751545695|-10.726751545695|-10.770279014141|-11.265032172237|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995||10.206156271995|10.010491080693|10.010491080693|10.010491080693|10.010491080693|10.010491080693|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616||9.6669319624616|9.6669319624616|9.5875817666101|9.5875817666101|9.5875817666101|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4528676118691|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.529347202824||-10.851416166974|-10.851416166974|-11.001573730788|-11.179525880109|10.109269896335|10.109269896335|10.109269896335|10.109269896335|10.109269896335||10.109269896335|10.109269896335|9.9434114994677|9.56656795763||9.4000753961561|9.3711426800855|9.3711426800855|9.0930803690097|8.8687896633305|8.8617461110532|8.8617461110532|8.0988843601478|7.9484827961671|7.8930365207182|7.732818299133|7.6897144916107|7.6897144916107|7.6608198928306|7.6608198928306|7.5205351334308|7.5205351334308|7.5205351334308|7.1517063756226|7.1137402502759|7.1137402502759||7.1137402502759|6.9871559372725|6.9289064662525|6.9227960658149|6.8408957931815|6.7987063696448|6.5224515387818|6.3015240129854|6.3015240129854|6.3015240129854|6.3015240129854|6.3015240129854|6.3015240129854|6.275304469469|5.8489493098555|5.3827214734089|-5.9411403115137|-5.9411403115137|-5.9411403115137|-5.9411403115137|-5.9411403115137|-6.0676558476403|-6.0954508231431|-6.1816119271683|-6.3273467838948|-6.4631630116243|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.5653322235653|-6.658646717768|-6.9892446785212|-6.9892446785212|-6.9892446785212|-7.0508273739551|-7.1178638558624|-7.2006817240448|-7.2152021349504|-7.3302244015352|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023||-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.3990464572023|-7.5014403003134|-7.5854895001957|6.8314602748497|6.8314602748497|6.8314602748497|6.8314602748497|6.8314602748497|6.8314602748497|6.8314602748497|6.80301159134|6.7870202769773|6.7870202769773|6.6408557086009|6.5748399527888|6.5054633891212|6.5054633891212|6.5054633891212|6.5054633891212
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||50.474858431932|50.474858431932|50.474858431932|49.751509300996|48.101892701045|46.83912514675||46.286805354096|45.463951334398|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577||44.41433519577|44.190788236541|44.190788236541|44.190788236541|44.190788236541|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981||41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|40.560855402397|40.560855402397|40.382183156196|40.382183156196|40.382183156196|40.382183156196|40.382183156196|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-45.257136222495|-46.156262579641|-47.969522582995|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994||42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|40.765965569954|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|39.685267822185|39.685267822185||39.685267822185|39.685267822185|39.685267822185|39.685267822185|39.685267822185|38.911407250209|37.44072995588|36.261367643374|35.949295296159|35.927022397624|35.927022397624|35.273921245683|35.273921245683|35.273921245683|35.273921245683|35.273921245683|35.273921245683|35.273921245683|34.636074536761|34.554438160217|32.588725141195|30.998073422806|-34.335542047083|-34.335542047083||-34.335542047083|-34.335542047083|-34.335542047083|-34.335542047083|-34.335542047083|-34.335542047083|-35.09504640109|31.8641818244|31.8641818244||31.8641818244|31.8641818244|31.8641818244|31.269089720728||30.507372986478|29.546436454634|28.887150289593|28.647612573899|28.525350302577|28.525350302577|27.782611549033|26.375075855537|26.375075855537|26.046195708694|25.462711152938|25.462711152938|25.462711152938|25.462711152938|25.462711152938|24.849298340993|24.849298340993|24.849298340993|24.143942575672|24.12938121184|23.970711531731||23.946892221216|23.946892221216|23.946892221216|23.946892221216|23.946892221216|23.946892221216|23.876547238831|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-26.272840565595|-27.742045369582|-28.686161216583|-28.723512844339|-29.129181548506|-29.167672974699|-29.873881824407|-30.768951848252|-30.96961387341|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.094755160572|-31.199727998577|-31.523030901841|-31.604669030423|-31.604669030423|-32.175187146128|-32.556762946382|-32.911343217707|-33.115359439691|-33.385257791394|-33.385257791394|-33.509176226583|-33.835473241769|-34.467192109385|-35.516325350116|-35.677600312639|-35.677600312639||-35.677600312639|-35.677600312639|-35.677600312639|-35.677600312639|-35.677600312639|-35.677600312639|-35.956462564204|-35.956462564204|-35.956462564204|-35.956462564204|-35.956462564204|-35.956462564204|-36.677180491259|-36.974366941243|-37.372073904441|-37.985637841143|-38.690159723235|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931
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||50.975287860344|-55.163690447384|-55.163690447384|-55.163690447384|-56.595821883473|-57.041745638619||-57.305930272093|-57.305930272093|-57.305930272093|-57.305930272093|-57.305930272093|-57.305930272093|-58.352938271618|-59.351220897509|-59.351220897509|-60.525800920939||-60.769344940073|-60.769344940073|-60.769344940073|-62.619326527789|-62.630897372685|-62.630897372685|-62.74846831163|-62.74846831163|-62.74846831163|-62.74846831163|-62.74846831163|-62.74846831163|-62.74846831163|-62.74846831163|-62.74846831163|-63.897188937225||-64.012329722087|-64.012329722087|-64.949253983674|-65.275283755393|-66.292950970561|-66.292950970561|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-67.237883501609|-67.904315027219|-69.529239902476|-70.667487949773|-72.104985814011|-73.278315231442|67.378078640517|67.378078640517|67.378078640517|67.378078640517|67.378078640517|67.378078640517|67.378078640517||67.378078640517|65.933140424685|64.394605693769|64.002059576193|62.380900088592|62.136553331264|-68.884409673851|-68.884409673851|-69.106333443714|-69.106333443714|-69.106333443714|-69.603816239631|-69.603816239631|-69.603816239631|-69.603816239631|-69.603816239631|-70.537854106996|67.077169370227|67.077169370227|67.077169370227|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286||-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286||-73.195658705289|-73.331283381311|-73.436207032566|-73.546837939558|-74.418153062726|-74.449059874111|-74.893398503787|68.621848108987|68.621848108987||68.621848108987|68.621848108987|68.621848108987|68.621848108987||68.621848108987|68.621848108987|68.621848108987|68.621848108987|67.359188294654|67.228543838135|66.830599873454|65.256937719314|65.256937719314|65.256937719314|65.256937719314|64.933753644646|64.933753644646|63.293056553404|62.988286832749|62.226764598045|62.226764598045|62.226764598045|62.226764598045|62.105293607881|62.065047741124||61.808385107461|61.776800391347|61.551821652685|61.033691555961|60.319067727765|60.319067727765|59.308407213114|58.990656114597|58.990656114597|58.990656114597|58.990656114597|58.990656114597|58.990656114597|58.990656114597|-61.823937520267|-61.823937520267|-61.823937520267|-61.823937520267|-61.908564091712|-61.908564091712|-61.908564091712|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.940637881097|-61.940637881097|-61.940637881097|-61.940637881097|-61.978486492166|-62.710260870202|-63.576402560587|-63.891558849939|-63.934169907714|-63.934169907714|-63.934169907714|-63.934169907714|-64.592401788592|-64.592401788592|-64.592401788592|-65.514611877732|-65.729056951349|-65.729056951349|-65.729056951349|-65.851996492114|-65.851996492114|-65.851996492114|-65.851996492114|-65.851996492114|-66.544985107543|-67.42747360243|-67.883867831422|-67.883867831422||-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-68.481932494032|-68.481932494032|-68.481932494032|-68.481932494032|-68.481932494032|-68.481932494032|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932
01298|103921|/equities/trinseo-sa|R2000GROWTH||-2.6878279760567|-2.6878279760567|-2.6878279760567|-2.6878279760567|-2.6878279760567|-2.7615951781366||-2.7615951781366|-2.7615951781366|-2.9648280811414|-3.0620311180866|-3.0928124366111|-3.1632252163734|-3.1632252163734|-3.1666392559305|-3.2630435619636|-3.3856040011825||-3.4190043620469|-3.4738938071332|-3.58622701693|-3.58622701693|2.8868920143678|2.8868920143678|2.8868920143678|2.8868920143678|2.8868920143678|2.8868920143678|2.8868920143678|2.8868920143678|2.8868920143678|2.7336903213834|2.7336903213834|2.7336903213834||2.7336903213834|2.7336903213834|2.7336903213834|2.7336903213834|2.7336903213834|2.6940587093474|2.6940587093474|2.6940587093474|2.6940587093474|2.6940587093474|2.6940587093474|2.6940587093474|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4734062904171|-3.5303172752925|-3.5303172752925|-3.5303172752925|-3.6364728517341|-3.6364728517341|-3.6364728517341|-3.6364728517341|-3.7966365623262|-3.9265405787126|-3.9472672159027|-4.0825191531525|-4.2427991003842|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298||-4.38116611298|-4.38116611298|-4.4351845456061|-4.6110384279818|-4.8667094105185|-5.0593990875285|-5.0961880764476|-5.3631534136127|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.4253703982385|-5.4587448604407|-5.5053637213548|-5.5053637213548|-5.5661280178533|-5.5661280178533|-5.5854645066246|-5.6688940583318|-5.9087711240019|-6.0953012202808||-6.2633279735099|-6.2633279735099|-6.2633279735099|-6.5703813162392|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.8831133344068|-7.2195537066342||-7.6397540012865|-7.7502155745326|-8.156906097498|-8.3842902905041|7.2531497520166|7.2531497520166|7.2531497520166|7.2531497520166|7.2531497520166||7.2531497520166|7.2531497520166|7.2329443342109|7.1149379817003||6.6443757047647|6.5992427243119|6.5992427243119|6.5230479122671|5.8728308811754|5.8114784972502|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178||-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.7253179795136|-7.9630503610662|-7.9630503610662|-7.9630503610662|-7.9630503610662|-7.9630503610662|-7.9630503610662|-8.0341707811831|-8.0341707811831|-8.0341707811831|-8.1846342998609|-8.3723714305146|-9.0009681861912|-9.8170595043131|-9.8170595043131|-10.009147463663|-10.009147463663|-10.01349749656|-10.266664055668|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.541259822035|-10.541259822035|-10.541259822035|-10.541259822035|-11.220950136344|-11.999632899143||-13.200007514995|-13.200007514995|-13.200007514995|-13.278963028222|-13.278963028222|-13.278963028222|-13.278963028222|-13.693848118549|-14.388442818065|-14.553414099365|-14.553414099365|-14.553414099365|-15.011704278157|-15.746338288172|-16.689264474295|-16.83804794165|-16.83804794165|-16.83804794165|-16.83804794165|-17.736442045068|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066||-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2190442463694|-2.2190442463694|-2.2190442463694||-2.2411603619586|-2.3996225385678|-2.4144611854495|-2.4144611854495|-2.4144611854495|-2.4144611854495|-2.4144611854495|-2.4852347130181|-2.5808163610434|-2.639240314269|-2.6988781047132|-2.7260811408655|-2.7592235892234|-2.8041373324855|-2.9351526446325|-3.0868362262494||-3.1320402704617|-3.221989230198|-3.2320855432605|-3.2320855432605|-3.3095394035021|-3.3967104774757|-3.4652338670408|-3.5202598755796|-3.5419875728299|-3.5419875728299|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.8985959457363|-4.028050315111|-4.028050315111|-4.1267227063898|-4.1628585402969|-4.236953782241|-4.288282181599|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188||3.5535992865188|3.4801105133277|3.3885937366783|3.3885937366783|3.3885937366783|3.3885937366783|-4.3606193160646|-4.3606193160646|-4.3606193160646|-4.3606193160646|3.720242818533|3.720242818533|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.6979549468402|2.6979549468402|2.5812147843809|2.5812147843809|2.5812147843809|2.5812147843809|2.5812147843809|2.5812147843809||2.5812147843809|2.5812147843809|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4050081245801|2.4050081245801|2.2972311170787|-2.9739107044754|-2.9739107044754|-2.9739107044754|-2.9739107044754|-3.0549951827324|-3.0791501508595|-3.1812779623536||2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641||2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641||2.4858326243169|2.4442584036463|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003||-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003|-4.5674841272262|-4.5674841272262|-4.8501961705037|-4.8501961705037|-4.8501961705037|-4.8501961705037|-4.8501961705037|-4.8501961705037|-4.8501961705037|-5.1141067607478|-5.4106743979537|-5.5498753771473|-5.5498753771473|-5.6947227302843|-5.7378059688976|-5.7378059688976|-5.8492289719505|-5.9230877754338|-5.9700420562037|-6.1511070693973|-6.1511070693973|-6.1511070693973|-6.4487800824911|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.4137951495146|5.0561611257102|-6.5287100648322|-6.650233332254|-6.745536768809|-7.0112491865402|-7.0112491865402||-7.1547212357262|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.1711479489307|-7.3996089370494|-7.6048429179461|-7.9903810209998|-8.2132014639917|-8.3485571684377|-8.5686593926415|-8.5686593926415|-8.761566046925|-8.8065631144965|-8.8065631144965|-8.8645146415989|-9.0517775825929|-9.0517775825929|-9.0517775825929
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||104.33583203513|-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868||-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868|-108.55271219349|-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665||-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665|-109.84933876342|-111.17482020399|-113.36535630779|106.39056695172|106.39056695172|106.39056695172|106.39056695172|106.39056695172|106.39056695172|106.39056695172||106.39056695172|106.19813021763|105.71403015039|104.85713190971|104.85713190971|103.75292158058|103.33658038169|102.56092422306|101.56077344697|101.56077344697|101.13141417814|100.05982984526|100.05982984526|99.614256689096|98.236952063269|96.302719801473|95.153023527516|94.932189656939|94.932189656939|94.679101415967|93.385670393148|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|-97.004894470218|-97.004894470218|-97.004894470218|-97.004894470218|-97.004894470218|-97.004894470218||-97.004894470218|-97.004894470218|-97.004894470218|-97.02629334289|-97.02629334289|-97.02629334289|-97.02629334289|-97.02629334289|-97.866712536615|-98.302926297695|-98.302926297695|-98.302926297695|-98.302926297695|-99.736694384184|-99.860154023178|-99.860154023178|-99.860154023178|-99.958060735437|-99.958060735437|-99.958060735437|-99.958060735437|-99.958060735437|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549||-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-101.83847413563|-104.10691691001|-105.29183012761|-105.29183012761|-105.29183012761|-105.29183012761|-105.29183012761|-105.8736979886|-110.2074435998||102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247||102.20436359247|102.20436359247|102.20436359247|102.20436359247||102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348||99.599719466348|99.599719466348|99.546910433394|99.07990302468|98.356600472312|98.356600472312|98.356600472312|94.278442273516|92.84660539139|91.968386215914|91.968386215914|91.968386215914|91.968386215914|91.968386215914|90.630431434566|90.514642579747|89.875715740735|89.241903208157|87.283226329376|-94.218329945845|-94.218329945845|-95.093701194439|-95.46966597627|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-96.461976815343|-96.461976815343|-96.684417090019|-96.822681145757|-97.455203697515|-97.603557239453|-98.118395949382|-99.215998703659|-99.376941529049|-100.56327040012|-103.67474600799|96.834123784028||96.834123784028|96.834123784028|96.061801254443|95.382281952094|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.55306729082|-102.47227127027|-102.66696879015|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292
01301|942665|/equities/histogenics-corp|R2000GROWTH||1.454154046258|1.4507267230978|1.3705297106096|1.3622552612964|1.283061349783|1.2303654471838||1.2303654471838|1.2303654471838|1.1387393452286|-1.6146026276049|-1.6146026276049|-1.6146026276049|-1.6146026276049|-1.6659974480665|-1.6837971304298|-1.7064412340456||-1.7718791481449|-1.8221602171211|-1.8548335465621|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614||1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.4307841970614|1.2880936148091|1.2179426906928|1.2179426906928|1.1549293205601|1.1549293205601|1.0991719987489|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7006902232726|-1.7518779916851|-1.7893088640205|-1.8464543821008|-1.8938381739889|-2.0042646139236|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|-2.0063927439818|1.4063384861677||1.4063384861677|1.4063384861677|1.4063384861677|1.4063384861677|1.1259316240118|1.0677018137294|0.85022428648536|0.79293122135642|0.79293122135642|0.76714581077897|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|-1.0670155393035|0.87868601319633|0.87868601319633|0.87868601319633||0.67298447023324|0.5744271921945|0.51158577400582|0.48174785155006|0.48174785155006|-0.62373767872481|-0.62373767872481|-0.62373767872481|-0.62373767872481|-0.62373767872481|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.64720178615771|-0.66022419015261|0.51758358213906|0.51758358213906||0.51758358213906|0.51758358213906|0.51758358213906|0.51758358213906|0.51758358213906|0.51758358213906|0.51758358213906|0.51758358213906|0.51758358213906||0.48914844165913|0.47399827253677|0.45233138746528|0.41770156827799||0.35927951730216|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288||-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41193764328288|-0.41587517293876|-0.43330574237181|-0.44545082309592|-0.44972313453476|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45042633182581|-0.45286258797708|-0.45684733038547|-0.45750266000286|-0.45750266000286|-0.45750266000286|-0.45750266000286|-0.45750266000286|-0.46316962589439|-0.46602180323795|-0.47102422870746|-0.47447136715111|-0.4835793020003|-0.49619923550475|-0.49938680170459|-0.49938680170459|-0.49938680170459|-0.49938680170459|-0.5018742177054|-0.50836023888817|-0.51277293990593|-0.51277293990593||-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.51277293990593|-0.52828141176824|-0.52828141176824|-0.54253491289223|-0.55414989565042|-0.57877766892013|-0.58358630322414|-0.58876256074063|-0.59801395100081|-0.60879332171242|0.52003100968404|0.52003100968404|0.52003100968404|0.52003100968404|0.52003100968404|0.52003100968404|0.52003100968404|0.51513962123661
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797||159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797||159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|155.34973831572|154.87600077422|154.87600077422|154.86222393018|154.42382612757|154.42382612757|154.42382612757|154.42382612757|154.42382612757|154.42382612757|154.42382612757||154.42382612757|154.42382612757|153.95147567913|153.86907017286|153.86907017286|153.48679237957|152.65403112433|152.55382301872|152.55382301872|152.55382301872|151.71348468837|151.71348468837|150.62497766346|142.24164812134|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-142.44200717659|-142.99321462547|-143.4637339545|-143.4637339545|-143.4637339545|-146.15712106414|-146.15712106414|-146.15712106414|-146.15712106414|-146.15712106414|-147.98041086934|-149.41640411591||-149.41640411591|-149.41640411591|-149.41640411591|-149.41640411591|-149.79758545443|-149.79758545443|-149.79758545443|-149.79758545443|-149.99010145978|-150.287888239|-150.45214832953|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-152.79409956188|-152.97808237604|-152.97808237604|-152.97808237604|-152.97808237604|-154.27859169169|-154.6069379285|-154.6069379285|-154.84091870217|-154.84091870217||-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-157.39268490373|-165.92992906105|-166.56692054551|-166.56692054551|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387||-168.22506641387|-168.22506641387|-169.62632426508|-169.62632426508|-170.20947074104|-171.42552735197|161.75943929085|161.75943929085|161.75943929085||161.75943929085|161.75943929085|161.75943929085|161.75943929085||161.75943929085|161.75943929085|161.75943929085|161.75943929085|161.75943929085|161.75943929085|161.75943929085|161.75943929085|160.38465225838|159.58913931021|159.58913931021|159.05348517242|157.74165097147|156.56460974912|155.80401551172|155.55272255342|155.55272255342|155.55272255342|155.55272255342|155.55272255342|155.55272255342||154.76919610216|154.76919610216|154.76919610216|154.76919610216|154.76919610216|152.72339914113|152.72339914113|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.10296701289|-162.9841785117|-162.9841785117|-162.9841785117|-162.9841785117|-162.9841785117|-162.9841785117|-165.3541862659|-165.3541862659|-165.3541862659|-165.3541862659|-165.3541862659|-168.71724552337|-168.71724552337|-170.56665806443|-171.81072409584|-172.59062822281|-172.59062822281|-172.59062822281|-172.59062822281|163.26109590827|163.26109590827|163.26109590827|163.26109590827|163.26109590827|163.26109590827|163.26109590827|163.26109590827|160.75126470964|160.75126470964|160.75126470964|-170.0168820521|-170.0168820521|-170.0168820521|-170.0168820521||-170.0168820521|-170.0168820521|-170.0168820521|-170.0168820521|-170.53943242516|-170.53943242516|-171.56816456726|-171.56816456726|-171.56816456726|-172.54435023126|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|162.63985722137|159.94345996195|157.98050591476|154.37574356606|154.37574356606
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||16.038314134052|15.871459199511|15.322732715168|14.950813271777|14.673942042715|14.673942042715||14.673942042715|14.673942042715|14.673942042715|14.673942042715|14.51630714351|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872||-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.515137803005||-16.515137803005|-16.515137803005|-16.515137803005|-16.515137803005|-16.515137803005|-16.515137803005|-16.818208839547|-17.069393637312|-17.069393637312|-17.35099347712|-17.405547604312|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-18.344439827002|-18.640765758131|-18.710298156265|-18.710298156265|-18.807349981435|-18.807349981435|-18.807349981435|-18.941777032358|-19.193362970863|-19.54373663853|-19.610818639844|-19.906195212109|-19.906195212109|-20.059106350721|-20.331284998949|-20.331284998949|-20.331284998949|-20.521014611329||-20.521014611329|-20.521014611329|-20.538349487611|-20.744832200285|-21.119812614914|-21.785625704125|-21.792916783575|-22.14185154094|-22.158168073647|-22.421635464554|-23.148407118988|-23.996008071052|-24.124402956551|-26.822867693216|-26.822867693216|-26.839343476333|-26.839343476333|-27.184271415116|-27.211067448757|-27.211067448757|-27.211067448757|-27.670136373194|-27.670136373194|-27.670136373194|-27.670136373194|-27.670136373194|-27.7534846387|-28.000538411151||-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.746422847094|-29.301303739881|-29.71589223051|-30.48924943135|-30.48924943135|-30.775554775373|-30.852561446446|-30.87687426869|-30.87687426869|-30.87687426869|-30.87687426869|-31.260970553468|27.795874640931|27.795874640931||27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931||27.795874640931|27.719861186864|27.283995161971|27.283995161971||26.94554976459|25.5871466674|25.5871466674|25.5871466674|24.570163413064|24.446293482269|23.79254694458|21.015608686828|-23.186545695835|-23.206162070757|-23.546846919067|-23.709830130479|-24.097310531295|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.356367571672||-24.535131330314|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.909291151534|-25.12587873513|-25.829910275511|-25.829910275511|-25.829910275511|-25.829910275511|-25.946366201035|-26.232630078651|-26.949295005506|-26.949295005506|-27.305328114502|-27.943697434523|-28.517497264135|-28.517497264135|-28.820083575305|-28.820083575305|-28.820083575305|-29.080171325534|26.519689434989|26.519689434989||26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.512711280169|26.484096374453|26.484096374453|26.484096374453|-29.189969006788|-29.189969006788|-29.189969006788|-29.189969006788|-29.210242209182|-29.701102823401|-29.836226033265|-30.31525097853|-30.933057795697|-31.695004876558|-31.695004876558|-31.695004876558|-31.695004876558
01304|15947|/equities/dynavax-tech|R2000GROWTH||-11.636489511319|-11.636489511319|-11.749710534224|-12.010789365911|-12.014403806885|-12.014403806885||-12.014403806885|-12.014403806885|-12.014403806885|-12.014403806885|-12.014403806885|-12.014403806885|11.154235550949|11.154235550949|11.154235550949|11.154235550949||11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663||-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.071808790098|-12.071808790098|-12.071808790098|-12.071808790098|-12.071808790098|-12.071808790098|-12.242843282367|-12.35371445301|-12.530238348939|-12.70109871438|-12.748281397089|-12.748281397089|-12.854290871339|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458||-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-13.137604993039|-13.14400587419|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687||-13.309562394368|-13.309562394368|-13.309562394368|-13.334652791804|-13.722395861628|-13.722395861628|-13.722395861628|-13.722395861628|-13.722395861628|-13.722395861628|-13.787056936691|-13.925874142591|-14.17330493391|-14.350060562959|-14.374512041797|-14.712791483921|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907||13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.321191963574|13.287162832954||-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569||-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.372881775609|-14.45226186086|-14.45226186086|-14.46081839402|-14.46081839402|-14.46081839402|-14.46081839402|-14.46081839402|-14.46081839402|-14.46081839402|-14.529242577371|-14.567616598236|-14.567616598236||-14.567616598236|-14.567616598236|-14.567616598236|-14.567616598236|-14.567616598236|-14.567616598236|-14.567616598236|-14.567616598236|-14.567616598236|-14.68901871799|-14.808353944604|-15.017615472811|-15.169486132498|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.776972062547|13.684413758868|13.522403814124|13.300448737461|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.451184786677|-14.619094307025|-14.847604202782|-15.122338109055|13.896113638777||13.896113638777|13.896113638777|13.896113638777|13.896113638777|13.896113638777|13.896113638777|13.896113638777|13.896113638777|13.668459950441|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.505829130394|13.299861756879|13.299861756879|13.299861756879|13.299861756879|13.299861756879|13.299861756879|13.299861756879
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||-14.80149747541|-14.80149747541|-14.80149747541|-14.80149747541|-14.894164315091|-14.969071590489||-15.434524495939|-15.558915835331|-15.738517423151|-16.116686657268|-16.755762342168|-17.102684861291|-17.102684861291|-18.484429005374|-18.484429005374|-18.484429005374||-18.484429005374|-18.484429005374|-18.484429005374|-18.71728370321|-19.116826017847|-19.116826017847|-19.489347173862|-19.489347173862|-19.489347173862|-19.489347173862|-19.489347173862|-19.780761717703|-19.780761717703|-19.780761717703|-19.780761717703|-20.19668017377||-20.233533233951|-20.491147194252|-20.744884872818|-21.07376204639|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.928876786375|-22.444862795036|-23.045139795665|-23.045139795665|-25.336822516525|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.968053817129|-27.156725776831|-27.898584565233|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862||25.43552075862|24.842800050301|23.842757065211|23.842757065211|23.842757065211|23.842757065211|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|22.704790216177|22.177544493906|21.844216447663|21.811073945177|21.646167754|21.646167754|21.646167754|21.470174576248|20.857416975725|20.470740490742|19.364434539816|19.320441307283|19.320441307283||19.167211843685|19.167211843685|18.999123812997|18.84080118172|18.84080118172|18.298112487711|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-21.010195891237||-21.439533119174|-21.439533119174|-21.439533119174|-21.439533119174|-21.499105064916|-21.499105064916|-21.499105064916|-21.499105064916|-21.639006924681||-21.906118737384|-22.143171158745|-22.143171158745|-22.654790921691||-23.209767071939|-23.298075058434|-23.772859840894|20.446619634674|20.446619634674|20.446619634674|20.446619634674|19.434212074885|19.434212074885|19.434212074885|19.434212074885|19.434212074885|19.434212074885|19.363568052329|19.293409383603|17.920454913056|17.324881884389|17.324881884389|16.843202428611|16.669819513702|16.669819513702||16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.382699178305|15.422164994971|-15.810867430263|-15.810867430263|-15.810867430263|-15.810867430263|-15.978186158663|-16.250207084557|-16.399286536426|-16.399286536426|-16.399286536426|-16.399286536426|-16.424762809774|-16.62084784828|-17.100386623126|-17.140935043223|-17.140935043223|-17.140935043223|-17.189483786746|-17.189483786746|-17.189483786746|-17.189483786746|-17.508870814822|-17.52652350905|-17.633629590628|-17.633629590628|-17.633629590628|-17.633629590628|-17.633629590628|-17.633629590628|-17.647845181857|-17.647845181857|-17.900106069152|-18.243451459214|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795||-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.453832172624|-18.707869290502|-19.389854801133|-20.780088835772|17.678901773371|17.678901773371|17.678901773371|17.678901773371|17.678901773371|17.565632482665|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.338177455584||-3.5324194443665|-3.5629160285484|-3.7620758811196|-3.7620758811196|-3.7620758811196|-3.7620758811196|-3.7817510675015|-3.874167754763|-3.9268531827061|-4.0589394573116||-4.0589394573116|-4.0589394573116|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491||-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1535943003848|-4.4278380442941|-4.4860421870907|-4.7983802661586|3.6445775445646|1.9845304683785|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.657812576899|-2.7084029111697|-2.763781114136|-2.8014234786948|-2.9266316499667|-2.9518660721902|-2.9518660721902|-3.0176290999655|-3.2090322585905|-3.2364248403801|-3.3049165152724|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542||-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.5750719726784|-3.7661909991616|-3.9662907115545|-3.9662907115545|-3.9662907115545|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746||2.9570628818746|2.9570628818746|2.7829094419421|2.7829094419421|2.7829094419421|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-4.0160259919728|-4.0160259919728|-4.2566955704783||-4.6843838977918|-4.8776487827417|-5.0679431226647|-5.1210479103632|-5.2336644688257|-5.4268492900672|-5.7270547773377|-6.059505293318|-6.2818277529096||-6.2818277529096|-6.2967427751635|-6.2967427751635|-6.2967427751635||-6.2967427751635|-6.3558251351355|-6.4746024250819|-6.4746024250819|-6.4746024250819|4.673774785484|4.4063663953821|3.9942156573126|3.9942156573126|3.9942156573126|3.9942156573126|3.9942156573126|3.9942156573126|3.9942156573126|3.9540785970499|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639||-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.836124317639|-4.8844602690725|-5.1716226192082|-5.239692389309|-5.239692389309|-5.239692389309|-5.239692389309|-5.239692389309|-5.239692389309|-5.3974528996292|-5.3974528996292|-5.4909698265728|-5.6569999036888|-5.6569999036888|-6.2898157418156|-6.2898157418156|-6.2898157418156|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.3599266756711|-6.4982518607972|-6.5150022169614|-6.5216412699514|-6.6394904097245|-7.1019336868575|-7.2803600071452|-7.2803600071452|-7.3321238886895|-7.3321238886895|-7.5201376424434|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-7.6800723840996|-8.037302843973|-8.1591794151097||-8.1591794151097|-8.1591794151097|-8.1591794151097|-8.1591794151097|-8.1591794151097|-8.2057548251449|-8.4525052934553|-8.4607473574629|-8.4607473574629|-8.5669417075041|-8.7638740464187|-8.8718600719214|-9.0763111610148|-9.4203458383055|-9.6370508752897|-9.6847781166583|-10.151420379695|-10.159223010286|-10.159223010286|-10.504136856114|-10.825152511636|-11.090974564066|-11.285924732262|-11.285924732262|-11.285924732262|-11.285924732262
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||43.265196872855|42.238651835471|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578||-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578||-47.257570028578|-47.257570028578|-47.895910210383|-48.269856455247|-48.269856455247|-48.269856455247|-48.868174449515|-50.697602898889|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466||45.779515667466|45.779515667466|45.779515667466|45.779515667466|44.547527424181|44.547527424181|44.547527424181|44.547527424181|43.438415041618|43.438415041618|43.438415041618|43.438415041618|43.438415041618|43.438415041618|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-50.417362453647|-51.883734228553|-52.562484637832|-52.76343667254|-52.76343667254|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889||47.593805449575|46.777561763226|44.632291161682|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209||43.977683969103|43.19659439255|41.670395755326|41.670395755326|41.670395755326|41.525293455693|39.911513763636|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|38.316174815437|38.072747693558|38.072747693558|36.727340375076|36.727340375076|35.993158829091|34.342396325401|33.563767150993|33.563767150993|33.563767150993||32.863409576543|-37.498511702097|-37.498511702097|-37.498511702097|-37.498511702097|-37.498511702097|32.990173170687|32.990173170687|32.990173170687||32.990173170687|32.990173170687|32.990173170687|32.990173170687||32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614||32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|31.447558187065|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|-35.431875144068|-35.431875144068|-36.550139332947|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|33.442425055338|33.442425055338|33.442425055338|33.442425055338|33.442425055338|31.741028568295|-35.074761336121|-35.074761336121|-35.074761336121|-35.074761336121|-35.074761336121||-35.074761336121|-35.074761336121|-35.074761336121|-35.18918010159|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.79015304298|-35.79015304298|-35.79015304298|-35.86516986126|-36.14929516898|-36.14929516898|-36.14929516898|-36.14929516898|-36.675882796296|-37.995980664369|-38.345021376208|-39.115345355754|35.518912438651|35.518912438651
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||-10.232584361551|-10.232584361551|-10.232584361551|-10.232584361551|-10.256450105005|-10.256450105005||-10.265446653427|-10.265446653427|-10.265446653427|-10.265446653427|-10.265446653427|-10.265446653427|-10.388051340383|-10.940612657646|-11.21679195627|-11.289595191771||-11.289595191771|-11.289595191771|-11.289595191771|-11.540246010345|-11.540246010345|-11.540246010345|-11.540246010345|-11.939733738824|-11.939733738824|-11.939733738824|-11.939733738824|-12.175603388899|-12.175603388899|-12.175603388899|-12.175603388899|-12.820851336725||-12.820851336725|-13.075012536851|-13.592236620417|-13.595952952397|10.274493265113|10.274493265113|10.274493265113|10.274493265113|10.274493265113|9.879387219704|8.8525467271681|8.5924910831314|7.8906237072262|7.3315814806921|7.3100911592888|7.2453788094441|6.9015820614408|-8.619085949522|-8.619085949522|-8.619085949522|-8.619085949522|-8.619085949522|-8.8945401706759|-9.017872443736|-9.1319914823775|-9.5255463394859|-9.5669956508984|-9.722217354919|-9.8213526250538|-10.276502874341|7.6617915714066|7.6617915714066|7.6617915714066|7.6617915714066|6.9431018922374|-9.9034493081004|-9.9034493081004|-9.9034493081004|-9.9034493081004|-9.9038177904579||-9.9038177904579|-9.9038177904579|-9.9038177904579|-10.01924177641|-10.16804651678|-10.732829405869|-10.788977227834|-11.292196947366|-11.768167613179|-11.768167613179|-11.768167613179|-12.329042194321|-12.699134983436|-12.838868778777|-12.838868778777|-12.838868778777|-12.990687442965|-13.314096743472|-13.772885700738|-14.318761874874|-14.352198024781|-14.352198024781|-14.352198024781|-14.882281498888|-14.882281498888|-15.27975724006|-15.503063867096|-16.012292965257||-16.199214202391|-16.503016346281|-16.61279574322|-17.110812009349|-17.110812009349|-17.110812009349|-17.110812009349|-17.110812009349|-17.46796879611|-17.798298992952|-18.848109737855|-19.407899609122|-20.355443891456|-21.51827095236|-22.034190211976|-23.815655428265|-24.380122403408|-24.914499514748|-24.914499514748|-24.914499514748|-25.083888417537|-32.215381072688|-34.383846731901|-35.808575854772||-35.808575854772|-36.429429515726|-38.083432604347|-39.880479204957|-40.803589675497|-40.860653821706|-41.247393440405|-41.519308583869|-41.519308583869||-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869||-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-43.512010169176|35.668876250421||-31.805383224874|-31.805383224874|-31.805383224874|-31.805383224874|-31.805383224874|-31.805383224874|-31.805383224874|-31.805383224874|-31.805383224874|-32.675814120404|-32.935599292243|-34.586666068462|-35.057574123174|-35.534473729759|-35.534473729759|-35.651081430283|-36.013979129622|-36.643184473276|-36.643184473276|-37.409389286306|-38.109104771378|-38.460105095707|-39.103828812532|-39.764254253101|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|36.243592534788|35.392931499224|-37.917461302395|-37.917461302395|-37.917461302395|-37.917461302395|-37.917461302395|-37.917461302395|-37.917461302395|-38.107410751576|-38.386833971071|-38.657038177967|-38.85726448112|-39.041493268072|-39.99245436463|-40.043636775384|-40.117168463545|-40.117168463545||-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.117168463545|-40.661902691707|-40.661902691707|-40.661902691707|-41.01489159993|-42.105157613|-42.561232585421|-42.561232585421|-42.561232585421|-42.913594372528|-42.948435818108|-43.391596302889|-44.021219131574|-44.44135270872|-44.820285158863|-44.820285158863
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||143.05761272879|137.97012342315|133.49032441357|133.49032441357|133.49032441357|132.10628503047||132.10628503047|132.10628503047|132.10628503047|132.10628503047|132.10628503047|132.10628503047|132.10628503047|131.89948519825|130.47935677898|130.47935677898||-141.72432757837|-141.72432757837|-141.72432757837|-141.72432757837|-141.72432757837|-141.72432757837|-141.72432757837|-143.79507924697|-144.35884714907|-144.35884714907|-144.35884714907|135.02102527278|135.02102527278|135.02102527278|135.02102527278|135.02102527278||135.02102527278|135.02102527278|135.02102527278|135.02102527278|133.60168901701|132.10880290882|132.10880290882|132.10880290882|130.43925650199|130.43925650199|129.47695353384|126.53384275299|125.35260126173|124.51732849611|124.12814484186|120.20571857633|114.12084758676|114.12084758676|114.12084758676|113.96816071313|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178||113.30117912848|112.94686551182|112.82743136731|112.82743136731|112.82743136731|112.52380696764|110.46201432006|109.94278836533|109.42976512164|108.14362609883|108.14125239076|108.09694954225|107.77900510458|107.77900510458|107.77900510458|107.19500314558|106.30499139087|106.30499139087|106.30499139087|106.30499139087|106.30499139087|104.74110185058|102.99630324391|102.99630324391|102.99630324391|102.99630324391|102.9675132614|102.9675132614||102.9675132614|101.82955757375|101.82955757375|101.82955757375|101.82955757375|100.59886101876|99.680406879435|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|97.591076466323|97.514175199669|96.79232933698|96.558143538214|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627||96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627||96.353437268627|96.353437268627|96.353437268627|94.64159248923||93.119031963671|93.119031963671|93.119031963671|91.955034531846|89.457758926186|89.457758926186|88.034732208023|85.926372697364|84.577963275392|83.879873508302|83.254095189812|83.254095189812|83.254095189812|83.107324936922|82.520360684986|81.611523704007|81.611523704007|81.611523704007|81.611523704007|81.611523704007|81.611523704007||81.611523704007|81.611523704007|81.611523704007|81.433073448648|81.433073448648|81.433073448648|81.169525172434|78.075579354191|77.643553011977|77.643553011977|77.555619386966|77.555619386966|77.555619386966|77.555619386966|77.555619386966|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-83.071791157721||-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-85.439496944166|-85.781938285537|-86.75554118654|-88.506555721725|-90.567614844072|84.136304286983|84.136304286983|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931
01310|15680|/equities/codexis|R2000GROWTH||-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361||-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361||-3.4852753665211|-3.6447503595619|-3.7205003399616|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353||3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0795264650647|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|2.5684484193976|-3.1987367179539|-3.1987367179539|-3.1987367179539|-3.1987367179539|-3.2307688027119|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3819643742232|-3.6099605567355|-3.7249560893795|-3.7532845008396|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669||3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.146420064573|2.8882346822947|2.8882346822947|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075||-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047||2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047||2.61381816047|2.61381816047|2.61381816047|2.5103535561381||2.3623371155856|2.2877319626845|2.2877319626845|2.2877319626845|2.2261506884232|2.2261506884232|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9702031377675|1.7659257522029|1.6557508763121|1.6293910079005||1.6293910079005|1.6293910079005|1.6293910079005|1.6293910079005|1.6101877194867|1.6101877194867|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|-1.9014030753858|-1.9014030753858|-1.9014030753858|-1.9014030753858|-1.9476700358134|-1.9901890084193|-2.0404877315016|-2.089552703224|-2.089552703224|-2.1136696501158|-2.1379662601575|1.7006725587722|1.7006725587722|1.7006725587722|1.7006725587722|1.7006725587722|1.7006725587722|1.6807471158633|1.6687310466219|1.6687310466219|1.6491455644423|1.6068284081148|1.5653648361814|1.4926276654284|-1.9092407419824|-1.9092407419824|-1.9092407419824|-1.9092407419824|-1.9502674953301|-2.0614083294691|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|-2.0362274652925|-2.0362274652925|-2.0362274652925|-2.0362274652925|-2.1525835427122|-2.1525835427122||-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.2528191952762|-2.2528191952762|-2.2528191952762|-2.2528191952762|-2.2528191952762|-2.3692435654067|-2.4377706549856|-2.6019673504534|-2.7149636721283|-2.8499597284165|-2.9538440409597|-3.0781600545177|-3.2307334553676|-3.5124815980016|-3.8991517132446|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||74.743270525262|73.611409541551|-77.066969542252|-77.066969542252|-77.066969542252|-77.066969542252||-77.066969542252|-77.066969542252|-77.066969542252|-77.066969542252|-77.066969542252|-77.066969542252|-77.391632350006|74.014214419999|74.014214419999|74.014214419999||74.014214419999|74.014214419999|74.014214419999|74.014214419999|74.014214419999|73.423332275982|73.423332275982|73.423332275982|73.423332275982|73.423332275982|73.423332275982|73.423332275982|73.423332275982|72.47251997791|72.47251997791|72.47251997791||72.47251997791|72.47251997791|72.47251997791|72.47251997791|72.415806085512|72.415806085512|72.351603172169|72.351603172169|72.351603172169|72.351603172169|72.351603172169|72.351603172169|71.692892549155|71.190438691905|70.091973878864|69.612699298862|69.521891042926|69.237105075229|67.689281348507|67.192255951873|66.68361682573|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543||65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.022248015009|64.758053604323|64.393951433189|63.196055961193|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|60.938960810314|60.083564939113|59.344561955193||59.344561955193|59.344561955193|-63.945158428964|-63.945158428964|-63.945158428964|-63.945158428964|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-64.399143714729|-65.436826409038||-65.942439289663|-65.942439289663|62.636030033812|62.636030033812|62.636030033812|62.636030033812|62.636030033812|62.636030033812|62.636030033812||62.636030033812|62.636030033812|62.636030033812|62.564479646402||62.272293736887|61.872691728059|61.872691728059|61.872691728059|60.955212912497|60.951033857056|60.951033857056|58.354483156942|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991|-61.74647299991||-61.74647299991|-61.74647299991|57.534778508116|57.534778508116|57.534778508116|57.534778508116|56.382532235173|54.386432053215|54.386432053215|54.386432053215|54.386432053215|54.386432053215|54.386432053215|54.386432053215|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|52.884933303162|-56.863657683095|-56.863657683095|-57.842396120187|-59.115441379676|-59.44795318902|-59.44795318902|-59.831060370477|-60.065067459777|-60.074034769392|-60.074034769392|-61.15725971047|-62.846954089447|-63.126061896532|-63.142292530502|-63.496989920366|-64.138599080762|-64.883166704929|-65.040325812009|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|60.887827300841|59.599804983994||59.096451347029|-61.780446213676|-61.780446213676|-61.780446213676|-61.780446213676|-61.780446213676|-61.780446213676|-61.780446213676|-61.780446213676|-61.780446213676|-61.926540360302|-61.926540360302|-61.926540360302|-61.981711477538|-62.814803965114|-63.479070115114|-64.028410196332|-64.458232508796|-64.97914654535|-66.210162234769|-66.796292067089|-67.873100016424|-68.187334402743|-68.498979736636|-69.682061064321|-70.36695348652
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||94.544952711394|94.544952711394|94.544952711394|94.544952711394|94.544952711394|94.544952711394||94.544952711394|94.544952711394|94.544952711394|94.052168458623|91.426853809006|89.728709912388|89.728709912388|89.728709912388|89.728709912388|89.431345754297||84.71982871761|83.404282991284|83.404282991284|83.404282991284|83.404282991284|83.404282991284|83.404282991284|83.404282991284|81.702262287|-95.236550766917|-95.236550766917|-97.55375700657|-97.55375700657|-97.55375700657|-97.55375700657|-100.30361970999||-100.52957655697|-100.77675254377|-102.70056075556|-104.83340072083|-106.19822183635|-108.14246607915|-112.19773961323|-112.44221648779|-112.44221648779|-112.9932689854|-112.9932689854|-113.39196313183|-116.28051369235|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325||-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-118.52156430702|-120.05007067235|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|-118.81261397794|-118.81261397794|-118.81261397794|-118.81261397794|-121.68151592099|110.19812198216|110.19812198216|110.19812198216||110.19812198216|110.19812198216|110.19812198216|110.19812198216|110.19812198216|110.19812198216|110.09427488288|110.09427488288|110.09427488288|110.09427488288|110.09427488288|110.09427488288|107.94030420471|107.81519541536|107.81519541536|106.21351188831|106.21351188831|105.44834544054|103.94649364542|99.522492006871|97.858840826316|97.858840826316|97.858840826316|97.858840826316||97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316||97.858840826316|97.858840826316|96.540379713159|95.579173238902||95.579173238902|95.003527279065|93.350579389119|89.642869243119|87.934495689807|87.934495689807|87.485547545152|83.518388433145|80.605985079525|77.992319964962|77.992319964962|77.992319964962|77.992319964962|77.992319964962|77.992319964962|76.172665424653|76.172665424653|76.172665424653|76.172665424653|76.172665424653|76.172665424653||75.029074796381|-83.611948947079|-83.611948947079|-83.611948947079|-83.611948947079|-83.611948947079|-83.611948947079|-83.611948947079|-83.611948947079|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-85.264354322911|-89.046030254894|-91.648957380248|-92.598844670138|-93.478988805171|-93.829434464107|-94.015898822694|-94.015898822694|-94.015898822694|-94.015898822694|-94.015898822694|-94.885784232771|-94.885784232771|-94.885784232771|83.55289900414|83.55289900414|83.55289900414|83.55289900414|83.55289900414|83.55289900414|82.076840885542|-94.614931566836|-94.614931566836|-95.091031479969|-97.246492836359|-98.412835939596|-102.71295133337|-102.71295133337|-102.71295133337|-103.83050543185|-106.99333960608|-107.34240640732|-107.34240640732|-107.34240640732|-107.34240640732|-108.4932250351|-109.666637775|-111.75959732433||-114.20951559947|-114.20951559947|-114.20951559947|-114.20951559947|-114.20951559947|103.2914449623|103.2914449623|103.2914449623|103.2914449623|103.2914449623|103.2914449623|103.2914449623|103.2914449623|103.2914449623|103.22327358753|102.72975341513|102.4263881228|102.00982241034|102.00982241034|102.00982241034|102.00982241034|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309||-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309||-175.12638796309|-175.12638796309|-177.68876243675|-181.52256911058|-181.52256911058|-181.52256911058|-181.52256911058|-181.52256911058|-183.43824071639|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643||-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-190.63725937803|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|177.06640515389|175.94989739593|175.02369936229|175.02369936229|172.99077455998|172.88085601066|171.44872418746|169.87852712588|167.76061594173||167.10346520924|164.82552246013|163.22946149949|161.62328743541|161.14837279835|161.14837279835|159.93508910591|159.93508910591|156.82482655241|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|154.07112887994||153.43124563048|149.85749670477|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-160.16538982615|-161.26459397459|-161.91505060354|-165.59761312449||-166.85694326867|-166.85694326867|-166.85694326867|-169.34203142048|-170.74447328649|160.64008071458|160.64008071458|160.64008071458|160.64008071458||160.64008071458|160.64008071458|160.64008071458|160.49841952363||158.50351582676|157.2892284294|157.2892284294|156.32024255285|155.96694719007|-166.00907071755|-166.00907071755|-166.00907071755|-166.00907071755|-166.64532987797|-166.64532987797|-166.64532987797|-167.40620912141|-170.38189478524|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074||-170.70764652074|-171.10344862176|-171.10344862176|-171.10344862176|-171.10344862176|-172.74966197022|-172.74966197022|-172.74966197022|-174.23556898857|-174.23556898857|160.46951267235|160.46951267235|160.46951267235|160.46951267235|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|159.80823862389|158.04249448065|156.2472172764|-164.16869439351|-164.16869439351|-164.16869439351|-164.16869439351|-164.16869439351|-164.16869439351|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-166.87514313015|-168.06793348825|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079||154.67381772222|150.19979465473|149.31866357579|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|147.51690995344|147.44992253127|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||-11.390792336458|-11.390792336458|-11.390792336458|-11.390792336458|-11.638015240791|-11.638015240791||-11.719461037454|-11.888012384636|-12.117308097588|-12.117308097588|-12.117308097588|-12.16423093556|-12.2144233571|-12.42224834876|-12.462837783848|-12.462837783848||-12.872774178484|-12.872774178484|-12.872774178484|-12.938638535582|-13.038998028186|-13.038998028186|-13.058886577185|-13.170985700352|-13.39716471531|-13.39716471531|-13.39716471531|-13.831571619798|-13.895975676394|-13.895975676394|-13.895975676394|-13.895975676394||-13.895975676394|-13.904695130295|-14.287994385767|-14.517215994782|-14.686073386875|-15.067808826993|-15.071006273804|-15.071006273804|-15.071006273804|-15.071006273804|-15.071006273804|-15.111379159233|-15.111379159233|-15.111379159233|-15.111379159233|-15.111379159233|-15.111379159233|-15.297921141806|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.835873094376|-16.835873094376|-16.835873094376|-17.185970323148|-17.296633633047|-17.357687587409|-17.357687587409|-17.357687587409|-17.357687587409|-17.556319893366|15.742198851661|15.742198851661|-17.059743181468|-17.059743181468||-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.15999228822|-17.277818863776|-17.28422137674|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.330507043441|15.158018486853|14.728909802829|14.651687931342||14.651687931342|14.651687931342|14.316996767839|14.316996767839|14.271123665092|14.271123665092|14.271123665092|14.271123665092|-15.773656579362|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-16.335690057487|-16.754030965528||-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-17.074734501|15.864242737409||15.864242737409|15.864242737409|15.864242737409|15.697213694913||15.414960275605|15.024377354407|15.024377354407|15.024377354407|15.024377354407|15.024377354407|15.024377354407|14.421808834897|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226||-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.742691248226|-15.94431410004|-15.94431410004|-15.94431410004|-15.94431410004|-15.94431410004|-15.94431410004|-15.94431410004|-15.94431410004|-16.220600182341|-16.220600182341|-16.220600182341|-16.220600182341|-16.220600182341|-16.407611059399|-16.455123238267|-16.722914647726|-16.89501787663|-16.89501787663|-16.979464440881|-16.987182252207|-17.026313641114|-17.097930168121|-17.097930168121|-17.097930168121|-17.097930168121|-17.116078508131|-17.46564270416|-17.548719792003|-17.5775548666|-17.913949724621|-18.33598725171|-18.33598725171|-18.388318982071|-18.526465272844|-18.701072321931|-18.962580692547|-19.250645438585|-19.47480894184|-19.47480894184|-19.568399493958|-19.631831452875|-19.706545249951|-19.706545249951|-19.968939030978|-20.20986281895|-20.20986281895|-20.638180854843|-20.96320571223|-20.96320571223||-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-20.96320571223|-21.049951757757|-21.305501423244|-21.416112963761|-21.529014446565|-21.838349503751|-22.126499037473|-22.268910467495|-22.268910467495|-22.268910467495|-22.268910467495|-22.672678059858|-22.782420867595|-23.087966965209|21.64930661845|21.64930661845|21.64930661845
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||264.75424325681|263.09300547414|257.79215094491|257.79215094491|257.79215094491|253.16462375769||250.73514442586|249.72353856615|249.72353856615|249.72353856615|249.72353856615|249.72353856615|249.72353856615|249.72353856615|249.68441235517|249.68441235517||249.68441235517|249.04203865013|249.04203865013|249.04203865013|249.04203865013|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817|240.98148339817||238.69497080455|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|235.5391246538|232.86958182969|229.08241975218|228.06572826604|226.55116132343|225.88723290511|225.88723290511|225.22803489972|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858||224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|217.32232334879|217.32232334879|217.32232334879|214.28073710017|214.28073710017|214.28073710017|214.28073710017|214.28073710017|213.35061320679|213.35061320679|213.35061320679|213.35061320679||213.35061320679|211.55572847036|211.55572847036|211.55572847036|211.55572847036|211.37913718387|207.94626930206|207.16418380703|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|201.43658761483|201.43658761483|201.43658761483|201.43658761483||200.62676503373|197.32919096629|196.83283669656|196.83283669656|196.83283669656|196.83283669656|196.83283669656|196.83283669656|196.83283669656||196.83283669656|196.83283669656|195.97981153269|194.30591123125||191.83887825905|191.83887825905|191.83887825905|191.38153373863|189.36291409894|189.36291409894|186.498237413|180.87415291847|177.04017275771|173.56212381744|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014||-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-183.39683090014|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|-184.48834963841|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185||173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|173.51606952185|171.60390103122|171.23459299693|170.46818333476|170.46818333476|170.46818333476|170.02936745584|169.02314224989|169.02314224989|169.02314224989|169.02314224989|168.43307062764|168.43307062764|166.54757633892
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||8.0659153650325|8.0659153650325|7.9674944557659|7.7930495648375|7.6806107526346|7.6121532270048||7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048||7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.2198871847363|6.9355638817915|6.7286820760445|6.6628790862124|6.6628790862124|6.4993104412335|-7.4296642462094|-7.4296642462094|-7.4296642462094|-7.4296642462094|-7.5924252688246||-7.5924252688246|-7.8126946488307|-8.1418827947959|-8.2626477277924|-8.2807195491978|-8.3330213568153|-8.3994685037867|-8.4852427226455|-8.6902695742085|-8.7191883288969|-8.7280535657262|-8.941792854452|-8.995423492561|-8.995423492561|-9.0124845431314|-9.0124845431314|-9.0124845431314|-9.070845276984|-9.070845276984|-9.2002099851429|-9.2002099851429|-9.304677470929|-9.4049193422072|-9.6821323015152|-9.7662747291207|-9.7662747291207|-9.769166605399|-9.769166605399|-9.995462727465|-10.203292396243|-10.253102331885|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462||-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.599927629047|-10.813252516382|-10.956391939182|-11.233168865745|-11.233168865745|-11.58907670611|-11.605362464254|-11.784747443006|10.400662455805|10.400662455805|10.400662455805|10.36434648859|10.213421702232|10.213421702232|10.037043229333|10.037043229333|10.037043229333||10.037043229333|10.037043229333|10.037043229333|10.037043229333|10.037043229333|-11.08911749795|-11.08911749795|-11.08911749795|-11.08911749795|-11.176130421459|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281||10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281||10.317776811281|10.317776811281|10.192813204605|10.192813204605||10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|-11.375380530534|-11.375380530534|-11.375380530534|-11.375380530534|-11.375380530534|-11.375380530534|-11.64264452742|-11.669549803326|-11.669549803326|-11.669549803326|10.592678476163|10.592678476163|10.592678476163|10.592678476163||10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|-11.897982895517|-11.897982895517|-11.897982895517|-11.897982895517|-12.04053641706|-12.135166985253|-12.135166985253|-12.135166985253|-12.21740744562|-12.218836107016|-12.218836107016|-12.495096036859|-12.783995757575|-12.94499512301|-13.106321283158|-13.106321283158|-13.193690189583|-13.491322394723|-13.716018288052|-13.716018288052|-13.716018288052|-13.722520184425|-13.755188915362|-13.793432683007|-14.037147012304|-14.211274428446|-14.463020570755|-14.463020570755|-14.463020570755|-14.675301083459|-14.803667554737|-15.013519562484|-15.017799471486|13.8245695474|13.8245695474|13.8245695474|13.8245695474|13.648966458357|13.49329493049|13.49329493049|13.49329493049|13.49329493049|13.49329493049|13.49329493049|13.49329493049||13.49329493049|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.797945931551|-14.864372956078|-14.864372956078|-14.864372956078|-15.476803818589|13.904903546227|13.904903546227|13.898014608962|13.898014608962|13.898014608962|13.898014608962|-15.169406126325|-15.169406126325
01318|955547|/equities/glaukos-corp|R2000GROWTH||113.67829105342|113.67829105342|113.67829105342|113.67829105342|112.798935911|110.73326007187||109.54106275903|109.54106275903|108.3948277881|108.3948277881|106.96647362469|104.81663963263|104.65950890192|104.65950890192|104.65950890192|104.65950890192||104.65950890192|104.65950890192|104.65950890192|104.65950890192|104.65950890192|104.65950890192|104.65950890192|104.65950890192|104.16165125134|104.16165125134|104.16165125134|104.16165125134|102.68882490385|102.68882490385|100.3013653504|100.3013653504||100.3013653504|100.3013653504|100.3013653504|100.3013653504|100.3013653504|100.3013653504|100.3013653504|100.3013653504|96.945794786657|96.945794786657|96.945794786657|94.661160060261|93.708326624056|93.708326624056|93.708326624056|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|88.41869182562|85.047329890571|85.047329890571|84.913670368388|84.913670368388|84.913670368388||84.913670368388|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-95.370272340796|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109||88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|87.923315503775|86.554793969987|85.383658559453|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.338839356741|84.338839356741|84.338839356741|84.338839356741|84.338839356741|81.631182796966|81.631182796966|79.319645704175|78.97789257251||78.926012973905|76.531232812802|76.099948859656|73.608780305082|72.107587196754|71.830749300456|71.830749300456|71.830749300456|71.830749300456||71.830749300456|71.830749300456|71.830749300456|71.830749300456||71.830749300456|71.830749300456|69.700833827628|68.808709813901|68.120510209211|66.739453753507|60.921614603507|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-68.487041499127|-70.162557326573||-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-71.730610011703|-72.239069271831|-72.239069271831|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-76.374729250715|-76.927523079956|-76.927523079956|-76.927523079956|-76.927523079956|-76.927523079956|-77.327806304389|-78.065060746331|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502||-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-79.655138508027|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041
01319|1054959|/equities/stitch-fix|R2000GROWTH||4.0078605683292|3.756511850671|3.5408463428595|3.478575514935|3.478575514935|3.3194925462718||3.3194925462718|3.3194925462718|3.3194925462718|3.3008248845201|3.1606493646469|3.1606493646469|3.1606493646469|3.1606493646469|3.1540548066923|3.1096735909971||3.1096735909971|3.1096735909971|3.1096735909971|3.1096735909971|3.1096735909971|3.1096735909971|3.0104705973237|3.0021897072891|2.8629884449751|2.8549872071777|2.1685968671942|2.1228854562071|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278||2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.6131082761751|-2.6798425900127|-2.7323250491515|-2.7334166057789|-2.7621296123093|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892||-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7976346756164|-2.8176219093737|-2.8710798806545|-3.024604852626|-3.024604852626|-3.1154728824672|-3.1154728824672|-3.1154728824672|-3.226914385378|-3.4521270100934|-3.8097864203815|-3.8097864203815|-3.8278183465936|-3.8294244497332|-3.8294244497332|-3.8294244497332|-3.8294244497332|-3.88186045149|3.2717367049357|3.2717367049357||3.2717367049357|3.2717367049357|3.0585963192142|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7536267728441||-3.8713181041927|-3.8713181041927|-3.8822979290453|-3.9056280638738|-3.9056280638738|-3.9056280638738|-4.0140312673829|-4.1694791451849|3.4438212953852||3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852||3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852|3.290427354908|3.290427354908|3.290427354908|3.290427354908|3.290427354908|3.290427354908|3.290427354908|3.290427354908|3.0949192752838|3.0576780669483|3.0576780669483|2.8547620124564|-3.6301772250232|-3.6301772250232||-3.6301772250232|-3.6301772250232|-3.6301772250232|-3.6301772250232|-3.6301772250232|-3.6301772250232|-3.6301772250232|-3.6301772250232|-3.7179745980432|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.752633495051|-3.7863197453368|-3.7863197453368|-3.7863197453368|-3.7863197453368|-3.7863197453368|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.8072986614435|-3.9661651995148|-4.1026835735601|-4.2902038821426|3.6744204082616|3.6744204082616|3.6744204082616|3.6744204082616|3.6744204082616|3.6744204082616||3.6744204082616|3.6646338081501|3.4582042270393|-4.390042780918|-4.390042780918|-4.390042780918|-4.4251410603607|-4.4251410603607|-4.4251410603607|-4.4623789919841|-4.5174433068272|-4.5174433068272|-4.5891037468376|-4.754004227261|-4.9150044643661|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|4.1560227070879|3.8816919497462
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||34.16534518284|31.997606479265|31.713279855518|31.713279855518|-34.275839714968|-34.275839714968||-34.275839714968|-34.275839714968|-34.275839714968|-34.275839714968|-34.766488822261|-35.001653759523|-36.160448914152|-36.297366429561|-36.297366429561|-36.297366429561||-36.43373860385|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.296809825455|-37.296809825455|-37.385899394921|-37.998500658596|-39.035246902626||-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.670733065769|-40.72859360925|-41.384806320877|-41.384806320877|-41.384806320877|-41.849233327376|-41.849233327376|-41.849233327376|-42.672758828785|-42.924177341092|37.537966216824|37.537966216824||37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|36.35042854285|34.6015889483|34.23732157077|32.670840420419|32.670840420419||31.679122463525|31.167913136284|30.694509761051|30.694509761051|30.694509761051|30.00229885017|28.685954538044|28.568283150656|27.981980930946|27.694738536392|27.694738536392|27.694738536392|27.694738536392|26.869154777035|26.073679735024|26.073679735024|25.603533216935|25.170903784943|24.620804264493|22.712559225766|22.305966540696|22.305966540696|22.305966540696|22.305966540696||22.305966540696|22.305966540696|22.305966540696|21.927284071038|21.927284071038|21.927284071038|21.927284071038|21.927284071038|21.927284071038||21.927284071038|21.927284071038|21.927284071038|21.922539310533||21.235042338987|20.837293624128|20.837293624128|20.837293624128|20.837293624128|20.837293624128|20.131158615975|19.265320745049|19.265320745049|19.265320745049|19.265320745049|18.275578568311|17.613552806478|16.902414372345|16.870116402446|16.870116402446|16.870116402446|16.442907202839|16.283301652817|16.283301652817|16.283301652817||16.283301652817|16.283301652817|16.283301652817|14.955612197351|14.225109848505|14.225109848505|13.225677738726|12.675683887879|12.675683887879|12.675683887879|12.675683887879|12.510203900249|11.346337758072|10.020374998525|-13.744304509588|-13.744304509588|-13.744304509588|-13.744304509588|-13.859782902872|-14.05420326356|-14.570225441499|-14.589633594609|-14.589633594609|-14.589633594609|-14.589633594609|-14.823204449654|-15.460178362293|-15.460178362293|-15.54086524796|-16.08096124675|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-17.052406516119|-17.809895849277|-18.036273426534|-18.254748444559|-18.970553509396|-19.490529185952|-19.490529185952|-20.49122156746|-21.096989574773|-21.104834504887|-21.104834504887|-21.104834504887|-21.104834504887|-21.104834504887|-21.104834504887|-21.304260938217|-21.369734358842|-21.87433892267|-21.87433892267||-21.87433892267|-21.87433892267|-22.02954325165|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.448096939665|-22.965483449543|-22.965483449543|-23.546471391146|-23.546471391146|-23.546471391146|-23.930522903275|-25.251137292465|20.601621159703|20.601621159703|-23.661254661182|-23.95472703256|-24.299696024676|-24.354245081391
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|||||||||||||||-0.12711385329648|-0.12711385329648|-0.12711385329648|-0.134593168785||-0.13908685469498|-0.14148006737072|-0.14148006737072|-0.14647785035922|-0.15146983479079|-0.15944981936079|-0.16250535460493|-0.16972817218062|-0.18080908099541|-0.19089897476114|-0.20044330317087|-0.2021592254805|-0.20906580850675|-0.21951756518963|-0.22026860434188|-0.22026860434188||-0.23196511611756|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.25647111386629|-0.28107902118533|-0.33506329215629|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.11937816826649|0.072086844738397|-0.14476932240786|-0.14476932240786|-0.14918813678691|-0.1540979305414|-0.16621992345294|-0.17191102417134|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652||-0.18037428611652|-0.18037428611652|-0.18597142934122|-0.20719047982735|-0.21076719931145|-0.21474133207157|-0.21915703513838|-0.2340633697931|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.26684008706295|-0.28815565175407|-0.3168396114789||-0.33281101559597|-0.33281101559597||-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.37200112571868|-0.43775680543155|-0.59980994899441|-0.59980994899441|-0.59980994899441|-0.59980994899441|-0.60454992001344|-0.60454992001344|-0.60454992001344|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.64119512343714|-0.65726681279153||-0.69917423777018|-0.75052691391479|-0.80396880862195|-0.84907090395776|-0.88780915295744|-0.88780915295744|0.55595600567153|0.55595600567153|0.55595600567153||0.55595600567153|0.55595600567153|0.55595600567153|0.55595600567153||0.55595600567153|0.43301780645374|-0.76309428528826|-0.76309428528826|-0.76309428528826|-0.77963720441084|-0.77963720441084|-0.77963720441084|-0.78974133266587|-0.82077368910201|-0.85927631584679|-0.87687373192083|-0.89004301396754|-0.89861276309385|-0.89861276309385|-0.89861276309385|-0.90739747396988|-0.95825834861379|-1.0023536813588|-1.0453346650171|-1.0826190141454||-1.0826190141454|-1.1500988782131|-1.312132103651|-1.5565602859321|-1.5565602859321|-1.5565602859321|-1.5565602859321|-1.5565602859321|-1.6756225582033|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7389283823106|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.9166138534164|-1.9223487183359|-1.9809431085881|-2.1038256364725|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.2091107682048|-2.3435508758557|-2.3803232677261|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.5682140216311|-2.7535711444174|-3.0145235300898|-3.2233593464824||-3.4414659607115|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.481927126453|-3.547696822005|-3.7027186874079|-3.8052430024332|-3.9291589117255|-4.0101765897767|-4.1101963417283|-4.2707735848152|-4.5211372984475|-4.6745970396009|-4.7946904796587|-4.7946904796587|-4.7946904796587|3.6680719399176|3.6680719399176|3.6680719399176|3.5628577894328
01322|1163040|/equities/accolade-inc|R2000GROWTH||-4.4605768726813|-4.4605768726813|-4.4605768726813|-4.58230755578|-4.7575640706058|-4.8622933524445||-4.9583814031101|-5.0054237849422|-5.1544098464326|-5.6316441791671|-6.9195669984397|-6.9195669984397|-6.9695647131772|-6.9695647131772|-6.9695647131772|-6.9695647131772||-7.0861830061643|-7.1621426019369|-7.312691414058|-7.5318795439268|-7.5981536496157|-7.5981536496157|-7.7262820522514|-7.7991915657928|-7.7991915657928|-7.7991915657928|-7.7991915657928|-8.2174351960212|-8.3638169533445|-8.4744555845511|-8.4744555845511|-8.4744555845511||-8.4744555845511|-8.4744555845511|-8.6064477607409|-8.6064477607409|-8.6064477607409|-8.6064477607409|-8.6064477607409|-8.6653927964408|-8.6653927964408|-8.6653927964408|-8.6653927964408|-8.7415474170269|-8.7667192081413|-9.0245463159799|-9.0245463159799|-9.0245463159799|-9.0245463159799|-9.2772734989855|-9.7347483226693|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.8224136467837|-10.270737025038|-10.434152546741|-10.558799397329|-10.558799397329|-10.584777129336|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025||-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.954922287982|-10.954922287982|-11.185191782891|-11.200164995813|-11.200164995813|-11.200164995813|-11.200164995813|-11.200164995813|-11.741849698649|-12.153721957324|-12.603857734599|-12.635953138049|-12.749085766701|-12.749085766701|-12.749085766701|-13.598428627548|-13.817698263126|11.533780725352||11.533780725352|11.533780725352|11.533780725352|11.533780725352|11.533780725352|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-14.053268438356|-14.31446525673|-14.31446525673|-14.31446525673|-14.31446525673|-14.31446525673|-14.379074164105|-14.379074164105|-14.379074164105|-14.705638165687|-15.362375678193|12.402285701546||12.402285701546|12.402285701546|12.402285701546|11.391151091029|11.002502661092|11.002502661092|11.002502661092|11.002502661092|11.002502661092||11.002502661092|11.002502661092|10.74278092952|10.320311923506||9.8586798726212|9.5280000028654|9.5280000028654|9.4516670767514|9.252088748875|9.252088748875|9.1834315850368|8.5482578889121|8.2636202326075|8.2187885168146|8.0605430495851|8.0605430495851|8.0605430495851|7.8456036660531|7.8423375126895|7.6806521942413|7.6633979717641|7.6633979717641|7.1565533125565|7.0522810313619|6.949201355766||6.9279517876578|6.9279517876578|6.9279517876578|6.8624506316493|6.8624506316493|6.8624506316493|6.5655007187868|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.7718767299641|-7.8109741889093|-7.8474905062425|-7.8474905062425|-8.0209671445145|-8.2482969173076|-8.2658604349474|-8.2658604349474|-8.2665115424637|-8.3983461932611|-8.7131626690175|-8.9390897354405|-8.9390897354405|-9.0992663260876|-9.8476758389414|-9.8476758389414|-9.8476758389414|-9.8476758389414|-9.8476758389414|-10.49436192035|-11.434846554855|-11.642607064887|-12.032341316722|-12.165509596149|-12.165509596149|-12.165509596149|-12.170566654515|-12.24229606027|-12.453106756945|-12.827296702884|-13.269193416787|-13.269193416787|-13.548548016232|-13.856720113403|-14.218912571602|-14.218912571602|-14.472766854534|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467||12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.797436368467|12.77769622538|12.422173709048
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||-0.7856099139474|-0.7856099139474|-0.7856099139474|-0.79547616223133|-0.79547616223133|-0.79547616223133||-0.79547616223133|-0.79547616223133|-0.82856239852681|-0.83801931338591|-0.84520481909957|-0.85979979993731|-0.89517754384577|-0.91121949496865|-0.95385499401225|0.69448016517028||0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028|0.69448016517028||-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.92600146030796|-0.9507571469348|-0.98719130739032|-1.0038680730535|-1.0672812294379|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.0723728469074|-1.1264198578133|-1.1793165048773|-1.2225738853012|-1.2406376566925|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401||-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.2688047782401|-1.3274942322814|-1.3655490990307|-1.4214186310064|-1.4214186310064|-1.4293135656001|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077||1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|1.1259773453077|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.4205103340936|-1.422789289244|-1.5047658899183||-1.5839702056214|-1.5839702056214|-1.6360780118091|-1.7034200030546|-1.7354666742992|-1.8094074431737|1.4283287387863|1.4283287387863|1.4283287387863||1.4283287387863|1.4283287387863|1.4283287387863|1.3336985687167||1.2651715143234|1.2651715143234|1.2651715143234|1.2651715143234|1.2651715143234|1.2113017156952|1.16705189979|1.0676035659675|1.0676035659675|1.0676035659675|1.0676035659675|1.0676035659675|1.0676035659675|1.0676035659675|1.0676035659675|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578||-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3337578084578|-1.3445836746533|-1.3445836746533|-1.3870929241003|-1.4303810397586|-1.4437567304462|-1.4447613666197|-1.4447613666197|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4641022429346|-1.4945854674003|-1.4945854674003|-1.5073171666619|-1.5747968412502|-1.6114409937973|-1.659934383246|-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.6992777113337||-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.6992777113337|-1.7175308669297|-1.766445341451|-1.8309170435348|-1.8965744453976|-1.915082695121|-2.0094363380741|-2.0701070084915|-2.1490078319825|-2.1772308934306|-2.1941454795306|-2.2336357659853|-2.2336357659853|-2.2336357659853|-2.3095953207056|-2.3959225924854|-2.4262130042217|-2.4262130042217|2.0428891957272|2.0428891957272|2.0428891957272
01324|15502|/equities/aerovironment|R2000GROWTH||-192.32014380834|-192.32014380834|-192.32014380834|-192.32014380834|-196.06032100015|-196.06032100015||-199.11243518517|-201.087711797|-202.10825344401|-202.10825344401|-202.10825344401|-215.50149536565|-215.50149536565|-215.50149536565|-220.83389113165|200.27326152703||200.27326152703|200.27326152703|200.27326152703|200.27326152703|200.1790901597|192.22009960101|191.01210520032|191.01210520032|191.01210520032|189.99566864706|188.33852200747|188.28058502675|186.75509338909|185.97813331346|184.28632175456|184.28632175456||183.71180271584|182.1237225475|180.48099146309|179.98470063147|177.88967201375|175.51092557729|175.51092557729|175.27538246381|172.4598704893|171.99845839415|168.28885174762|166.98926863152|163.93780702439|162.01822104815|157.39408594109|151.16294125426|146.72549977687|144.24148151156|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.97321748017|-162.67670745287|-162.67670745287|-162.67670745287|-162.67670745287|-162.67670745287|-163.99637348821|-165.90025712607||-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-169.84528352549|-175.15142485091|-181.9958854775|159.05761766767|159.05761766767|159.05761766767|159.05761766767|159.05761766767|158.13745763937|145.39185628007|122.25483861577|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291||-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291||-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-131.00691033143|-132.02934393108|-134.31538745232||-136.13607206684|-137.90316089458|-137.90316089458|-137.90316089458||-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-138.37323722649|-140.09482574251|-140.57973098519|-144.68343649709|130.06613028683|130.06613028683|127.65736328935|127.12318268722|125.55963813934|124.10738364495|123.52080272345|121.83960261508||119.0267842099|117.19607382485|117.19607382485|117.19607382485|117.19607382485|117.19607382485|116.25563929554|113.11504815016|113.11504815016|113.11504815016|113.11504815016|110.16549431817|110.16549431817|110.16549431817|110.16549431817|110.16549431817|110.16549431817|110.16549431817|110.16549431817|110.16549431817|110.16549431817|108.98166208286|107.39906872664|106.88466482813|106.88466482813|106.88466482813|106.88466482813|103.88490073609|-113.17259980517|-113.17259980517|-113.17259980517|-113.17259980517|-113.17259980517|-113.17259980517|-114.73788877413|-115.19325983177|-116.25632648612|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|107.76875419766|92.170639239425||92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425|92.170639239425
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||26.205447550385|26.117163415053|26.029625410612|25.949028539189|25.900586180697|25.785096332773||25.668440471473|25.561321508423|25.452024631518|25.310584259053|25.084537612089|24.941152796357|24.847390529413|24.620434413243|24.439371994125|24.190135349816||23.902927361137|19.623947348696|19.623947348696|19.623947348696|19.623947348696|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309||19.357198558309|19.357198558309|19.357198558309|19.251973641333|19.251973641333|18.854642457893|18.821013736648|18.323349634721|18.019276477577|17.720307404997|17.427563304374|17.400822483858|17.400822483858|17.400822483858|17.400822483858|16.53037845045|16.53037845045|16.53037845045|16.53037845045|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693||16.109000523693|16.109000523693|16.044240035974|16.044240035974|16.044240035974|15.91470877325|15.91470877325|14.698287822532|-18.271805307836|-18.271805307836|-18.465616885789|-18.674574101377|-18.898970670621|-19.423855908624|-19.501856443379|-19.501856443379|-19.501856443379|16.335327037413|16.335327037413|16.335327037413|16.335327037413|15.368695665553|15.299945379871|15.299945379871|15.299945379871|15.299945379871|15.299945379871|15.299945379871||15.299945379871|14.675926296716|14.675926296716|14.675926296716|14.675926296716|14.675926296716|14.158251648485|13.87638052894|13.641800233537|13.315333919188|13.207063421328|13.207063421328|13.207063421328|13.18775661384|13.18775661384|12.770965068857|12.770965068857|12.661627894552|12.572750540319|12.572750540319|12.420884366105|11.143469207441|11.143469207441|11.143469207441||11.143469207441|11.13996597678|11.066073114679|10.563521228163|10.563521228163|10.563521228163|10.563521228163|10.563521228163|10.563521228163||10.528359060338|10.528359060338|10.323176574763|10.04741880635||9.6210203406941|8.8487344334497|8.8487344334497|8.8487344334497|8.7694870540112|8.7694870540112|8.7684800435668|8.2192697304276|8.2192697304276|8.2192697304276|8.2192697304276|8.063633682307|8.0373707369261|8.0173366073832|8.0173366073832|7.6671293581046|7.2239496271386|6.8352771379964|6.6610648084283|6.6610648084283|6.6610648084283||6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.6610648084283|6.4499161959356|-8.7390581355519|-8.7390581355519|-8.7390581355519|-8.7390581355519|-8.7390581355519|-8.7390581355519|-8.8395091677183|-9.1965347955838|-9.1965347955838|-9.6574721811232|-10.146080202308|-10.563977871169|-10.959419976593|-11.186056602877|-11.186056602877|-11.186056602877|-11.186056602877|-16.313374242166|-16.548193199745|-17.255563568263|-17.255563568263|-17.255563568263|-17.255563568263|-17.255563568263|-17.380348072217|-17.604831759318|-17.982938287637|-17.982938287637|-17.982938287637|-17.982938287637|-17.982938287637|-18.559931064073|-18.77936752684|-18.935963825463|-19.460515450635|-20.10835048799|-20.29288887585|-20.905431584129|-21.183619474198|-21.183619474198|-21.360132825403|-21.658589795819|-21.658589795819||-22.041877485636|-22.483864388337|-22.80429308665|-22.813936686651|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.033371020003|-23.087077830284|-23.209531490504|-24.038924526836|-24.127748303574|-24.133387677053|-25.153486481618|-25.31942933501|-25.673455646836|-25.673455646836|-25.673455646836|-25.673455646836|-25.673455646836
01326|1054802|/equities/apellis-pharma|R2000GROWTH||-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797||-41.849573145029|-41.849573145029|-43.533777664584|-43.533777664584|-43.533777664584|-43.533777664584|-43.533777664584|-43.533777664584|-44.522530077213|-45.405589525693||-46.30398564073|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.539513395473|-46.539513395473|-47.954405150356|-47.954405150356|-47.954405150356||-48.610265278451|-48.610265278451|-48.939218183629|-48.939218183629|-48.939218183629|-48.939218183629|-48.98607703963|-50.373696981968|-50.601329047483|-50.68738281261|-50.68738281261|-51.209868452406|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-55.599720902759|-55.599720902759|-55.599720902759|-55.599720902759|-55.599720902759|-55.599720902759|-55.735245540758|-56.367498215724|-59.114994906374|-60.220241851507|-60.220241851507|-61.426328785881|-61.76520041083|-61.76520041083|-61.76520041083|-62.442998659332|-62.950552794358|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206||-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-64.7878885391|-65.020791575085|-65.020791575085|-65.390765663398|-67.712796631138|-68.907550642535|-71.48691836733|-71.789867299799|-71.789867299799|-73.038187338251|-73.253048500902|-73.318948432915|-73.318948432915|-73.318948432915|62.578683008066|62.578683008066|62.578683008066|61.055760186371|60.898173246114|60.898173246114|60.898173246114||60.525745084251|60.431879882445|60.431879882445|60.431879882445|60.431879882445|60.431879882445|58.898200225422|57.931914529179|57.931914529179|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801||57.496811110801|57.496811110801|57.496811110801|57.325349815495|50.984797837425|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334||-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334||-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334|55.55774436291|55.55774436291|55.55774436291|55.55774436291|55.55774436291|55.55774436291|55.55774436291|52.290549758363|48.062365323623|45.053829385528|42.352732216437|42.352732216437|42.352732216437|42.352732216437||42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|42.352732216437|41.073376963766|41.073376963766|41.073376963766|40.304354306396|40.304354306396|39.697341305609|39.163222057745|39.163222057745|39.163222057745|39.163222057745|39.163222057745|39.163222057745|39.163222057745|37.891914719923|-46.725130097311|-46.725130097311|-46.725130097311|-46.725130097311|-46.725130097311|-46.725130097311|-46.725130097311|-47.261925870305|-47.261925870305|-48.652693834708|-48.790303348521|-48.790303348521|41.694278779428|41.694278779428|41.694278779428|41.694278779428|41.694278779428|41.694278779428|38.660237495301|38.660237495301|36.546300243667|35.761511404571|35.057891972975|35.057891972975|35.057891972975|35.057891972975|34.85248338847|34.85248338847||34.424427479159|33.789641346812|33.40531783879|33.40531783879|33.40531783879|32.693686123028|32.44063973149|32.44063973149|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-34.448176635899|-36.268563762415|-36.793958256762|-38.172731582899|-39.768396899191|-44.125663383236|-45.446292991363
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||27.019322255488|26.961470236641|26.563855716765|26.180117047694|26.124680427342|25.687472387913||25.687472387913|25.687472387913|25.687472387913|25.687472387913|25.687472387913|25.406971927487|25.406971927487|25.216635805593|-27.356931961162|-27.356931961162||-27.356931961162|-27.356931961162|-27.356931961162|-27.513418978764|-27.513418978764|-27.513418978764|-27.738634179053|-27.738634179053|-27.80959221833|-28.003695476117|-28.003695476117|25.921690613374|25.921690613374|25.921690613374|25.921690613374|25.921690613374||25.921690613374|25.921690613374|25.921690613374|25.921690613374|25.921690613374|25.816220854678|25.816220854678|25.816220854678|25.56869061673|25.227549343495|25.227549343495|24.891721810664|24.607468593744|24.58524278869|24.327492864813|23.336658645433|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485||23.330659535485|23.330659535485|23.330659535485|23.130176706399|23.029084597788|22.619816791969|22.191740579029|21.907491121711|21.879711586041|21.464679247585|21.287144032283|21.141826990758|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.382614985438|-23.528968929915|-23.528968929915|-23.531076245472|-23.77786149467|-23.906437072865||-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-24.380528867021|22.558525849283|22.558525849283|22.502528403535|22.274753277317|22.123337207917|21.890925127802|21.819773584806|21.819773584806|21.819773584806|21.584471285567|21.119968162891|-22.554758386877|-22.554758386877|-22.554758386877||-22.554758386877|-22.554758386877|-22.554758386877|-22.554758386877|-22.554758386877|-22.554758386877|-23.521954356594|-23.641615561824|22.129441014886||22.129441014886|22.129441014886|21.959657713175|21.899896564749||21.680996089806|21.592588500381|21.592588500381|21.592588500381|21.351208876901|21.038843154172|20.86927032389|20.795855945103|20.720395452173|20.390162236593|19.961290738209|19.743656367311|19.641840425078|19.484267198315|19.230019316928|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905||19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.222506832905|19.038617902141|18.810408809827|18.676792704448|18.559191338625|18.559191338625|18.559191338625|18.274045114613|18.059717316204|17.947186199354|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696|-19.04472936696||-19.399143156146|-19.44161316606|-19.44161316606|-19.44161316606|-20.376569519611|-20.376569519611|-20.376569519611|-20.376569519611|-20.376569519611|-20.42841144201|-20.501012119947|-20.681680663094|-20.96603317577|-20.969300533007|-20.969300533007|-21.365334485053|19.96118575508|19.96118575508|19.96118575508|19.96118575508|19.96118575508|19.96118575508|19.96118575508|19.96118575508|19.96118575508|19.96118575508
01328|1054803|/equities/bandwidth|R2000GROWTH||16.08336589687|15.575484147259|-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149||-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149|-18.009912376522|-18.271040486847|-18.271040486847|-18.359344936413||-18.359344936413|-18.359344936413|-19.511493975368|-21.375416667655|-21.375416667655|-21.375416667655|-21.676574291339|-22.593970154778|-22.754017182947|-22.754017182947|-22.754017182947|-22.754017182947|-22.754017182947|20.264234763593|20.264234763593|20.264234763593||20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|17.481511149374|17.221034087039|16.850594031918|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.313097654301|-19.561774027036|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|17.193218599077||17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.146354342297|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|15.146241420749|-14.130166337515|-14.130166337515|-14.358517750132|-15.048353310016|12.975201776171|12.975201776171||12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.805802056684|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709||12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709||12.646798047709|12.326442675776|12.300352790826|11.709836618629||11.690452024156|11.690452024156|11.690452024156|11.690452024156|11.495224869708|10.630249778938|10.587777182472|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701||10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.266860914701|10.170423455231|9.8837535063347|9.5480653621445|-11.376983443762|-11.376983443762|-11.376983443762|-11.376983443762|-11.376983443762|-11.376983443762|-11.376983443762|-11.376983443762|-11.376983443762|-11.68720345129|-11.772083557423|-11.772083557423|-11.772083557423|-11.772083557423|-11.772083557423|-11.772083557423|-12.241203666589|-12.278837411077|-12.278837411077|-12.290076805818|-12.290076805818|-12.438418628627|-12.601576542251|-12.850391966643|-12.850391966643|-12.850391966643|-12.984127401572|-12.984127401572|-12.984127401572|-13.314008261608|-13.466675839873|-13.991861698861|-14.009291143147|-14.27810072339|-14.668445527956|-15.300920260302|-15.300920260302|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125||-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.315912094125|-15.399397396757|-15.399397396757|-15.447108241931|-15.55289790036|13.153305496905|13.153305496905|13.153305496905|13.153305496905|13.153305496905|13.153305496905|13.153305496905|13.153305496905|13.153305496905|13.032666255914|13.032666255914|13.032666255914|13.032666255914
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||36.640897344118|35.979608083838|-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852||-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852|-41.138375269257|-41.35083317031|-41.35083317031|-41.739817134424||-41.768684272285|-43.124094941346|-44.001771266955|-44.857523926649|-45.265026525825|-45.312157604385|-45.312157604385|-45.312157604385|-45.312157604385|-45.312157604385|-45.312157604385|-47.3273953037|-47.55735797643|-47.55735797643|-47.55735797643|-48.063729924811||-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.818230807718|-48.818230807718|-48.818230807718|-49.118200712663|-49.463849433305|-49.463849433305|-49.463849433305|-50.977054366405|-51.30089289274|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476||44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|42.79943743524|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324||41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|40.911834043956|38.90663426727|38.90663426727|38.90663426727|38.292592931787|37.633634762753|37.633634762753|36.72431713209|36.324796635415|35.534773462906|35.367896324453|35.367896324453|35.367896324453|35.367896324453|35.367896324453||35.367896324453|34.640674704457|34.640674704457|34.494080775474|33.373458665059|33.373458665059|33.373458665059|31.769920242682|31.769920242682||31.769920242682|31.769920242682|30.893245790684|30.208886356578||28.753811115938|28.451471327325|28.451471327325|28.451471327325|28.451471327325|28.451471327325|28.451471327325|26.514413832051|24.772126513965|24.032994778371|24.032994778371|23.747856467952|23.747856467952|23.747856467952|23.747856467952|23.747856467952|23.747856467952|20.826840023188|19.355883708694|-24.330922338334|-24.330922338334||-24.330922338334|-24.330922338334|-24.330922338334|-24.330922338334|-24.330922338334|-24.330922338334|-24.330922338334|-24.330922338334|-24.330922338334|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-25.535170596761|-26.060744543784|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-26.4711262835|-27.036139820785|-27.220710488128|-27.535949435973|-27.535949435973|-27.535949435973|-27.948271923035|-27.948271923035|-29.159746678637|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099|24.741648048099||24.741648048099|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-29.894056214413|-30.682284661488|-31.453760699383|27.331473954759|27.331473954759|27.331473954759|25.928859110499
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||165.6837734607|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587||-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-182.90069858906||-184.44605056309|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|166.96512662252|166.96512662252||166.96512662252|159.40904131289|154.36847655371|143.19737886936|142.09722687678|142.09722687678|142.09722687678|142.09722687678|142.09722687678|142.09722687678|142.09722687678|140.23803559362|138.49888611964|137.86822002389|134.99969172983|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637||135.01282775637|133.84870367841|133.48394533151|133.48394533151|133.48394533151|130.90822416935|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|125.32924652927|121.15416972762|118.93434850514|116.7664941344|115.88939369281|115.88939369281|113.34427058941|113.34427058941|111.94650296525|111.94650296525|109.72601551662|109.72601551662|109.72601551662||109.72601551662|109.72601551662|109.72601551662|109.72601551662|109.72601551662|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084||108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084||108.51521594084|108.51521594084|108.01924967277|107.14111152741||106.63623572558|105.33304581752|105.33304581752|105.33304581752|105.33304581752|105.33304581752|105.33304581752|102.17616001886|101.03406987502|100.49202055748|99.358911459261|98.557759534937|98.557759534937|98.317544798328|98.317544798328|95.161160632718|94.203130138384|94.203130138384|94.203130138384|94.203130138384|94.203130138384||94.203130138384|90.751252267611|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-90.540236789033|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-93.641587939664|-93.71620826236|-95.185174300843|-95.18747385627|-96.798930736217|-96.798930736217|-96.798930736217|-96.798930736217|-99.260689624849|-100.61682802844|-100.61682802844|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967||-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-103.53354826545|-104.3330913539|-104.3330913539|-104.3330913539|-104.3330913539|-104.3330913539|-104.3330913539|-105.2725208418|-105.2725208418|-109.04280218995|-110.53264297821|-110.53264297821|-110.53264297821|-111.15862737208
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||-1.2649839258932|-1.2649839258932|-1.2649839258932|-1.2746282820658|-1.2746282820658|-1.2746282820658||-1.2746282820658|-1.2746282820658|-1.2746282820658|-1.2746282820658|-1.3178258576609|-1.3622973785255|-1.3622973785255|-1.3798304117889|-1.4278914450905|-1.4278914450905||-1.4278914450905|-1.4632126820641|-1.5463474671661|-1.6267748851047|-1.7411726824131|-1.7411726824131|-1.7696363519393|-1.8348578750136|-1.8348578750136|-1.8348578750136|-1.9053975740012|-2.0326640383995|1.6163276948534|1.6163276948534|1.6163276948534|1.6163276948534||1.6163276948534|1.6163276948534|1.6163276948534|1.5756418283342|1.520944679043|1.520944679043|1.520944679043|1.520944679043|1.4699385433962|1.4182649949712|1.3994405822309|1.3994405822309|1.3994405822309|1.3994405822309|1.3827117699552|1.3246797939328|1.2607553159956|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.1458271459696|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313||-1.6713769324313|-1.6713769324313|-1.6887520692625|-1.8169467870702|-1.8934408166132|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.3956917937425|1.3956917937425|1.3941019901332|1.3488913792515|1.3488913792515|1.2803825247305|1.2803825247305|1.2803825247305|1.2259806050213|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173||-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6877973204595|-1.6877973204595|-1.7692192865458|-1.8430214141306|-1.8654405049148|-1.9183215437189|-1.9183215437189|-1.951424451506|-1.951424451506|-1.951424451506|-1.951424451506|-1.989360572934|-2.0925747144367|-2.0925747144367||-2.1726539679695|-2.1726539679695|-2.2085043863377|-2.3783568690956|-2.3783568690956|-2.3783568690956|-2.3783568690956|-2.4548408996993|-2.5352763608926||-2.5352763608926|-2.5352763608926|-2.5352763608926|-2.5352763608926||-2.5352763608926|-2.5352763608926|-2.656418239169|-2.7329647928395|-2.8177386422862|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8259885828508|-2.8972095561042|-2.9316217978811||-2.9341416582453|-2.9341416582453|-2.9341416582453|-2.9416280142663|-2.9416280142663|-2.9416280142663|-2.9416280142663|-2.9416280142663|-2.9416280142663|-3.0384754596151|-3.1199727652247|-3.2308032112844|-3.427559013447|-3.6320100308357|-3.8087820530132|-3.8087820530132|-3.8087820530132|-3.8087820530132|-3.8087820530132|-3.8087820530132|-3.8087820530132|-3.8122578329726|-3.8501171823288|-3.8501171823288|-3.8501171823288|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.4119134570417|3.264070619616|-3.8577082872921|-3.8577082872921|-3.8577082872921|-3.8927314282053|-3.9219238493833|-3.9975910463933|-3.9975910463933||-4.0233223559684|-4.0233223559684|-4.0636914441129|-4.0888238029503|-4.1025820790422|-4.1373134518875|-4.2120150620422|-4.2233499216461|-4.3840000151952|-4.5694444973557|-4.6316049318941|-4.7595610333186|-4.8158796979613|-4.8158796979613|-4.8158796979613|-4.8158796979613|-4.8158796979613|-4.8158796979613|-4.8158796979613|-4.8158796979613|-5.2731998445399|4.6870304649412|4.6870304649412|4.6870304649412|4.6280896735787|-5.1120367925316
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||-18.482995387098|-18.482995387098|-18.482995387098|-19.177772385302|-20.186968545586|-20.400621363421||-20.400621363421|-20.400621363421|-20.400621363421|-20.400621363421|-20.400621363421|-20.400621363421|-20.719580064107|-20.922618946075|-20.922618946075|-20.922618946075||-20.922618946075|-20.922618946075|-20.922618946075|-21.022075742085|-21.153488198425|-21.153488198425|-21.478598744235|-21.945109427595|-22.356233133899|-22.612204461216|-22.763460429991|-22.763460429991|-22.763460429991|-22.763460429991|-22.763460429991|-23.078905310264||-23.078905310264|-23.461283381372|-24.22198156029|-25.013312378525|-25.362014177772|-25.419700943165|-25.419700943165|-25.419700943165|-25.419700943165|-25.419700943165|-25.419700943165|-25.877445259285|-26.128273052851|-26.379192293661|-27.116155270547|-27.116155270547|-27.116155270547|-27.308506360551|-28.164728869884|-28.62942064017|-28.664407962265|-28.664407962265|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-29.089807513313|-29.089807513313|-29.245193720546|-29.245193720546|-29.552613788104|26.982948923708|26.982948923708|26.982948923708|26.982948923708||26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.848781003555|26.26089020791|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267||25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.20865850653|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|24.633923948508|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183||-27.41315665566|-28.057396203534|-28.642385039348|26.511432180669|26.511432180669|26.511432180669|26.511432180669|26.511432180669|26.511432180669||26.511432180669|26.511432180669|26.421036095383|25.635595369076||25.13705089328|25.047532102175|25.047532102175|24.735036131086|24.638231502723|24.638231502723|24.638231502723|23.661368514378|23.384853311467|23.003447793245|22.818275317351|22.464830305774|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861||-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.459157700708|-24.735175604478|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-25.03070745018|-25.03070745018|-25.03070745018|-25.03070745018|-25.390229961904|-25.889683588381|-25.896047590245|-25.896047590245|-26.08088458775|-26.08088458775|-26.08088458775|-26.08088458775|-26.08088458775|-26.31820629701|-26.910506763558|-27.556117842043|-28.182090361723|-28.182090361723|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818||25.801262472818|25.801262472818|25.524891004242|25.078011702247|25.078011702247|25.078011702247|25.078011702247|25.006898573489|25.006898573489|25.006898573489|24.876209872134|-27.434857465591|-27.434857465591|-27.434857465591|-27.434857465591|-27.529841530948|-27.732650990066|-27.732650990066|-27.732650990066|-27.732650990066|-27.769056367408|-27.944278822429|-27.944278822429|-28.886643314899|26.248463380285|26.248463380285
01334|20442|/equities/brinker-international-inc|R2000GROWTH||-72.308994601492|-73.069310368731|-73.069310368731|-75.804098329759|68.128471150055|68.128471150055||68.128471150055|68.128471150055|68.128471150055|68.128471150055|68.128471150055|68.128471150055|68.128471150055|65.228669913775|-72.982413787583|-72.982413787583||-72.982413787583|-72.982413787583|-72.982413787583|-72.983529759014|-72.983529759014|-72.983529759014|66.984346381153|66.984346381153|66.984346381153|66.80705345044|66.298616761159|66.298616761159|64.624017046768|64.109461571197|61.747180489943|61.5757551505||60.081396985257|59.229780394959|59.229780394959|59.229780394959|58.097535247193|57.48472783938|57.48472783938|57.48472783938|57.48472783938|54.735529771282|53.798924409497|53.114357589735|51.840690688161|51.840690688161|51.089100391631|50.136776746384|49.608086070608|48.7906503249|47.246388705659|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.081581406015|-50.081581406015|-50.082591697263|-50.903991139252|-51.430823233744|-52.037027256379|-52.352473619867|-52.352473619867|-52.352473619867|-52.352473619867|46.699889589565|46.699889589565|46.699889589565|46.699889589565||45.484601578466|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.274677596756|43.905195591922|42.822696869103|42.742573200032|42.607512153286|42.607512153286|42.607512153286|42.245012562692|42.013346876502|41.293720684449|40.839131949125|40.593202191126|40.539535544278||40.539535544278|40.539535544278|40.539535544278|40.539535544278|40.539535544278|40.420593497888|40.065801953089|40.065801953089|40.065801953089|40.065801953089|40.065801953089|39.896723798924|37.992468361516|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983||-42.941076780386|-44.158597581149|-44.158597581149|-44.158597581149|-44.158597581149|-44.158597581149|-44.574887188011|-44.814098684582|41.062076269049||41.062076269049|41.062076269049|41.062076269049|40.120083158169||39.405649309858|39.129054314013|38.807259732605|38.807259732605|38.807259732605|38.807259732605|38.807259732605|38.073038032174|38.073038032174|37.278623504241|36.365804375101|35.971450687436|35.794388745656|34.9720971567|34.953720461722|33.361633286869|33.156261216706|33.099179545052|32.900912947097|32.900912947097|32.900912947097||32.900912947097|32.900912947097|32.900912947097|32.900912947097|32.900912947097|32.900912947097|31.358235141346|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|29.866650794374|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|28.890175502915|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-33.120776276102|-34.050307172658|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.196979553776|-34.196979553776|-34.398310907767|-35.165344512116||-35.947327600199|-36.009481060013|-36.009481060013|-36.024423188086|-36.653803898357|-37.297559183463|-37.82734614813|-37.82734614813|-37.82734614813|-37.995548901289|-37.995548901289|-38.377833138273|-38.597593054027|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||43.367678800856|43.367678800856|42.684388281408|42.684388281408|42.684388281408|42.684388281408||42.684388281408|42.119120314701|42.119120314701|42.119120314701|41.381245192537|41.249717457039|41.232601225798|41.232601225798|41.232601225798|41.232601225798||41.232601225798|41.232601225798|41.232601225798|41.232601225798|41.232601225798|40.557040300419|40.557040300419|40.099344909749|40.099344909749|40.099344909749|40.099344909749|39.995661934836|39.789334625648|39.789334625648|39.358867414996|39.358867414996||36.154443484992|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.221082742897|35.221082742897|35.114258933826|34.904046329184|34.904046329184|34.904046329184|34.305051892249|33.968944224217|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947||32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.418042695951|32.418042695951|32.418042695951|32.418042695951|32.418042695951||32.418042695951|32.418042695951|32.418042695951|32.418042695951|32.418042695951|32.27957612986|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.761212566968|31.265514616034|31.223959801158|31.223959801158|31.223959801158|31.017178294351|29.824641383677|29.306493224438|29.306493224438|29.306493224438||29.306493224438|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578||29.192522753578|29.192522753578|29.060579023209|29.013420857154||28.443800596355|27.563889437692|27.563889437692|27.433905316477|26.651560360728|26.615067330266|26.543964429327|25.01607062599|-27.372751600285|-27.372751600285|-27.372751600285|-27.372751600285|-27.372751600285|-27.372751600285|-27.766483627155|-27.766483627155|-27.772331145994|-27.772331145994|-27.772331145994|-28.065367490707|-28.27082494305||-28.43424991553|-28.608642876448|-28.608642876448|-28.608642876448|-28.608642876448|-28.608642876448|-28.608642876448|-28.608642876448|-28.870714625056|-29.446627149246|-29.629029178246|-30.018931657136|-30.018931657136|-30.018931657136|-30.018931657136|-30.018931657136|-30.018931657136|-30.018931657136|-30.018931657136|-30.415747961955|-30.415747961955|-30.942405977313|-30.942405977313|-30.954895220934|-31.434327773185|-32.093142487309|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.531816489951|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|29.399345448179|28.964273720498|28.916109571754|28.916109571754|28.916109571754|28.916109571754|28.916109571754||28.916109571754|28.556678631055|28.556678631055|28.025198567959|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.731241107014|27.567489915454|26.529432726528|26.428000686463|26.428000686463|26.428000686463|26.37111298011
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298||1023.5241185298|1023.5241185298|1023.5241185298|991.49345282604|982.88882996296|972.40367228957|959.25933261824|959.25933261824|959.25933261824|959.25933261824||959.25933261824|959.25933261824|959.25933261824|959.25933261824|959.25933261824|957.0200463329|957.0200463329|957.0200463329|933.90338060969|923.95715713744|923.95715713744|923.95715713744|923.95715713744|923.95715713744|922.39060823717|922.39060823717||922.22398050842|922.22398050842|922.22398050842|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|812.43901661401|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-858.47491978179|-859.9476885108|-861.83758399529|-864.02343588452|-865.72356183744|-865.72356183744|-865.72356183744|-865.72356183744|-865.72356183744|-865.72356183744|-867.24782559846|-875.65621436938|826.68513414702||826.68513414702|826.68513414702|826.68513414702|826.68513414702|826.68513414702|821.77793971522|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-875.21425037739|-875.21425037739|-875.21425037739|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-886.15405709012|-893.53673104957||844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|843.38190580163|820.33380090697|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-916.04402249174|860.95134057473|860.95134057473||860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473||860.95134057473|860.95134057473|859.33781697431|842.12425695171||833.23880519591|809.9277418597|809.9277418597|802.81373919199|791.67732354974|791.67732354974|790.02994920782|779.10678017992|765.13967803736|753.9679724775|742.98724779401|739.98410494364|711.65833709016|697.94630566984|685.18297133346|680.27461767086|677.96130953771|676.14274240789|676.14274240789|676.14274240789|676.14274240789||675.69140907192|669.83536419232|659.02337693461|650.21153481016|640.02452503321|636.43135702474|634.67495073062|622.21496533003|619.48815970468|619.48815970468|616.03416112086|616.03416112086|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-655.44980889936|-658.09143195306|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-658.96254996584|-665.09178457576|-669.33982330249|-669.8160102741|-669.8160102741|-677.16506363464|-683.21762780693|-685.4106104873|-685.4106104873|-685.4106104873|-685.4106104873|-685.4106104873|-686.07415718749|-688.36402808488|-688.36402808488|-688.36402808488|-688.36402808488|-688.36402808488|-696.62052314878|-706.50252514269|652.92998106488||652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|652.92998106488|632.16409028911|630.74145510048|630.74145510048|629.32057701052|613.60065265166|613.09180996669|-648.356126596|-648.356126596|-648.356126596|-648.356126596
01337|1163891|/equities/longview-acquisition|R2000GROWTH||0.91615699424111|0.82752442242661|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743||0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743||0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743|0.82597957190743||0.82597957190743|0.82597957190743|0.82597957190743|0.81775510241446|0.79031375698823|0.79031375698823|0.79031375698823|0.79031375698823|0.7671653402357|0.74713921353869|0.74247303670525|0.74247303670525|0.74247303670525|0.74247303670525|0.74247303670525|0.74247303670525|0.69855897698005|-0.90514506882727|-0.90514506882727|-0.90514506882727|-0.90514506882727|-0.90514506882727|-0.94906672709849|-0.96602498189494|-0.96602498189494|-1.0199616374339|-1.0413940451504|-1.0793766767847|-1.1180407803443|-1.1274175325131|-1.1344472511053|-1.160185848501|-1.1885398050444|-1.2241131222134|-1.2399334903711|-1.2399334903711|-1.2528401627209|-1.2528401627209|-1.2528401627209|-1.2981113409628||-1.3150291491423|-1.3150291491423|-1.3150291491423|-1.3380880144872|-1.3478754921796|-1.4309148525507|-1.4309148525507|-1.4309148525507|-1.4449053776829|-1.4593392955559|-1.4764880921331|-1.5249867269161|-1.547763017456|-1.6016552881314|-1.6016552881314|-1.6016552881314|-1.6016552881314|1.1286372359453|1.1286372359453|1.1286372359453|1.1286372359453|1.1286372359453|1.1150579977762|0.96479777370685|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716||0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716||0.86945490638716|0.8673660606119|0.8673660606119|0.8673660606119|0.86179563402831|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141||0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141||0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141||0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.75292022633309|0.74745355362058|0.74745355362058|0.74745355362058|0.74745355362058|0.74745355362058|0.74745355362058|0.74689287735755|-1.081587121439|-1.081587121439|-1.081587121439|-1.081587121439|-1.1072573866579|-1.1219538398736|-1.1219538398736|-1.1219538398736|-1.1219538398736|-1.1359764677676|-1.1417960968715|-1.1955401132617|-1.2105532495958|-1.2105532495958|-1.2505869168686|-1.3034076909938|-1.3847474500779|-1.3867777339769|-1.3867777339769|-1.4242630642563|-1.4242630642563|-1.4242630642563|-1.463070032984|-1.536744473146|-1.6051784086211|-1.6051784086211|-1.6063593546531|-1.6491226249739|-1.6491226249739|-1.6906917750619|-1.7326861457793|-1.7326861457793|-1.8813679567938|-2.0437199795649|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288||-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0582809743288|-2.0731899735003|-2.1811262932179|-2.1811262932179|-2.1811262932179|-2.1811262932179|-2.2218069529928|-2.2981188271219|-2.3679098457953|-2.4131911368602|-2.4131911368602|-2.4715322346149|-2.4715322346149|-2.5612080329721|-2.7198756131932|2.1200821278348|2.1200821278348|2.1200821278348|2.1200821278348|2.1200821278348|2.1200821278348
01338|17377|/equities/tree.com|R2000GROWTH||41.284865992914|-45.81383471473|-45.81383471473|-45.81383471473|-45.81383471473|-45.81383471473||-45.81383471473|-45.81383471473|-45.81383471473|-45.81383471473|-45.81383471473|-45.909029277557|-45.909029277557|-47.00358949325|-47.00358949325|-48.349587185014||-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-48.349587185014|-50.307318297612|42.852657896709|42.852657896709|42.852657896709|42.852657896709||42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.852657896709|42.080564294073|40.429554605719|39.973526690002|37.754863656887|-40.569306918526|-40.569306918526|-40.569306918526|-40.569306918526|-40.569306918526|-40.569306918526|-40.569306918526|-40.906034863155|-41.312832104012|-41.33457908238|-43.457865816631|35.820546440982|35.820546440982|35.820546440982|35.820546440982|35.820546440982|35.820546440982|35.820546440982|35.820546440982|35.820546440982|35.820546440982||35.820546440982|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|33.949911838769|33.949911838769|33.949911838769|32.264471111128|32.264471111128|32.264471111128|32.264471111128|30.744339900358|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595||30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|28.40745208841|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|27.78806079244|27.671400317609|27.398668140238|25.685630314953|-32.661320454889|-32.661320454889|-32.661320454889|-32.661320454889|-33.267621948778|-34.163469476236||28.457607151676|28.457607151676|28.457607151676|28.457607151676|26.457527558207|26.457527558207|26.457527558207|26.457527558207|26.457527558207||26.457527558207|26.457527558207|26.133380589882|25.886133072552||25.325157913212|25.325157913212|25.325157913212|25.325157913212|24.438459273448|23.899421025504|23.415190274174|19.977433900761|19.031678776594|19.031678776594|18.735197390287|17.83522037794|17.439133795652|16.311576057975|16.271372876238|15.12907205402|15.12907205402|15.046190959206|13.776323086675|13.566967932147|13.566967932147||13.566967932147|13.566967932147|13.566967932147|13.566967932147|13.566967932147|13.566967932147|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|12.077884716663|10.939316479005|9.3179069267788|-12.539126395324|-12.539126395324|-12.539126395324|-12.930695638766|-13.677995480552|-13.685272576031|-14.038636129892|-14.36126244708|-14.480582889652|-14.480582889652|-14.480582889652|-14.552869567977|-14.994854778831|-15.432095567077|-15.432095567077|-15.432095567077|-15.432095567077|-15.432095567077|-16.202884029117|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.995850262584|-17.367366244994|-17.977883071323|-17.977883071323|-18.029337263777|-18.029337263777|-18.029337263777|-18.029337263777|-18.512596925844|-18.962329635741|-19.209210565489|-19.816300686644|-20.379223303051|-20.688630797302||-21.726108241114|-21.726108241114|-21.726108241114|-21.726108241114|-21.726108241114|-21.886002138296|-21.886002138296|-21.886002138296|-21.886002138296|-22.291113830319|-22.505681224124|-23.065201754323|-23.467146232119|-23.540140287071|-24.029599339862|-24.463443710958|-25.088426645768|-25.411207896882|-25.653008494568|-26.374453158061|-27.433648845532|-27.786546014683|-27.786546014683|-28.400715484166|-28.400715484166|-28.400715484166
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||-40.130668501346|-40.130668501346|-40.130668501346|-40.222986902186|-40.222986902186|-40.222986902186||-40.642163291451|37.467084179625|37.467084179625|37.467084179625|37.467084179625|37.467084179625|37.467084179625|37.012221389812|37.012221389812|37.012221389812||37.012221389812|37.012221389812|37.012221389812|37.012221389812|37.012221389812|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619||-40.141630155619|-40.141630155619|-40.587615735857|37.399932696434|37.399932696434|37.399932696434|37.399932696434|37.399367679062|36.808743756019|35.35026920394|34.218405703217|-36.457994064753|-36.457994064753|-36.457994064753|-36.457994064753|-36.457994064753|-36.457994064753|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.589745482697|-36.91829813176|-36.91829813176|-37.365614977739|-37.422455927591|-37.422455927591|34.52447167731|34.52447167731|33.978792865786|33.978792865786||33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.540470713925|32.976544930485|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.525985045556|32.525985045556|32.525985045556|32.525985045556||32.525985045556|32.525985045556|32.525985045556|32.525985045556|32.525985045556|32.382908950156|32.382908950156|32.382908950156|32.382908950156|32.382908950156|32.382908950156|32.377677001232|32.125698343111|31.849886010303|31.545112233322|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.666755750497||-35.616397304358|-35.983005554544|-35.983005554544|-35.983005554544|-35.983005554544|-35.983005554544|-35.983005554544|-36.48222651202|33.443749231903||33.443749231903|33.443749231903|33.443749231903|33.117343049147||32.819557784637|32.819557784637|32.536174375305|32.191304717339|31.384364677932|31.384364677932|31.384364677932|30.782374713177|30.782374713177|30.782374713177|30.782374713177|30.611527704922|30.569959131244|30.569959131244|30.569959131244|30.035294833338|30.035294833338|30.035294833338|30.035294833338|30.035294833338|30.035294833338||30.035294833338|30.035294833338|30.035294833338|30.035294833338|30.035294833338|30.035294833338|29.275883160869|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|28.194553607334|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.068756257935|-31.246117869399|-31.772352527007|-31.988275555456|-31.988275555456|-32.54664736597|-32.54664736597|-32.54664736597|-32.595058227374|-32.595058227374|-32.646680912258|-32.98556824181|-33.027851957453|-33.172891822537|-33.848213000519||-34.52805024789|-34.52805024789|-34.52805024789|-34.52805024789|-34.52805024789|-34.893112730166|-35.263355844006|-35.263355844006|-35.263355844006|-35.654234480842|-36.043406777894|-36.505991305814|-37.196501773713|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038|34.002783833038
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||5.7545461993269|5.7545461993269|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285||-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285||-6.7275882537722|-6.8087093626525|-6.9035659139979|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0734565382218||-7.1599518066221|-7.4677243503788|-7.572372097927|-7.572372097927|-7.572372097927|-7.777635516014|-7.7887619218189|-8.0268047278995|-8.0268047278995|-8.0660145058547|-8.0660145058547|-8.0660145058547|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.7550504444836|-8.7772780787943|-8.8169757670825|-8.9894175867974|-9.0669665018643|-9.0669665018643|-9.1947731932402|-9.1947731932402|-9.3569705972408|-9.5043765185466|-9.5043765185466|-9.7776407796134|-9.9291850393841||-9.9291850393841|-9.9291850393841|-9.9570224357787|-10.187535611915|-10.486706407122|-10.486851344291|-10.486851344291|-10.486851344291|-10.691307052179|-10.723996955431|-10.723996955431|-10.754863666469|-10.911792939431|-11.331821269959|-11.331821269959|-11.331821269959|-11.608190928532|-11.980545267609|-12.036598923211|-12.036598923211|-13.004554009443|14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275||14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275|13.784130349099|13.626255739992|13.54000567205|13.361117667703|13.159575377071|13.102028116213|13.041698067968|12.666053023145|12.393948305763|12.244504020437|12.244504020437|12.099449155313|12.056887676961|11.906263884181|11.507515810457|11.36677111|11.36677111|11.36677111|11.36677111||11.36677111|11.36677111|11.36677111|11.36677111|11.151134473419|11.123781071572|11.123781071572|11.123781071572|10.573979018428||10.382783246014|10.382783246014|10.374754631108|10.374754631108||10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|9.418245262524|9.418245262524|9.418245262524|9.418245262524|9.356940894652|9.356940894652|9.356940894652|9.2821567382289|9.0123966894628|8.8084962855976|8.8030513669828|8.7822026621054|8.7822026621054|8.7822026621054||8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.3541347216273|8.3541347216273|8.1497338199204|8.1497338199204|8.1380380418108|8.0944864778835|8.0449849796646|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.5003113807401|-9.6547903022458|-9.8083781623498|-10.017166910138||-10.017166910138|-10.017166910138|-10.225237367305|-10.225237367305|-10.225237367305|-10.225237367305|-10.233875060251|-10.312083323985|-10.569814823501|-10.660040885976|-10.660040885976|-10.660040885976|-10.792580720464|-10.792580720464|-10.792580720464|-10.792580720464|-10.792580720464|-11.028978529549|-11.519975387362|10.575860593818|10.527483718416|10.527483718416|10.527483718416|10.494148272962|10.46655317886|10.303948260494
01341|15324|/equities/axcelis-tech|R2000GROWTH||138.05155072575|138.05155072575|138.05155072575|131.33111281268|128.54181941209|128.34252975448||126.27172563323|125.81466591289|125.81466591289|125.81466591289|124.55330252219|124.55330252219|124.55330252219|124.55330252219|124.55330252219|124.55330252219||124.55330252219|124.55330252219|124.55330252219|124.55330252219|119.22589169132|112.89789136646|112.89789136646|112.89789136646|112.89789136646|105.90896790555|105.54147765683|105.54147765683|105.54147765683|105.54147765683|105.54147765683|105.54147765683||105.54147765683|105.54147765683|105.54147765683|105.54147765683|105.54147765683|104.37486219464|104.37486219464|102.62504386973|102.62504386973|102.39166853242|102.30878726435|101.18698852804|101.14127105287|101.14127105287|100.6775222731|99.467808188368|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.81826033305|-110.56982310294|-113.90702441533|-114.67641833975|-115.45268422977|-115.94514663353|-115.94514663353|-115.94514663353|-115.94514663353|-115.94514663353|-115.94514663353|-118.2687722062|-118.56363644589|-119.06394495425|-119.06394495425||-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-120.68675522735|-123.39500792745|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-125.28127070897|-125.86149990816|-126.86273308441|-126.86273308441|-126.86273308441|-130.69132784389||-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|124.15728943649|121.27346073591|113.88695013747|-128.31754160857|-128.31754160857|-128.31754160857||-128.31754160857|-129.48392794901|-130.05407506419|-130.27513588081|-130.27513588081|-130.27513588081|-130.92182040888|-135.14590958178|123.31367467322||123.31367467322|123.31367467322|123.31367467322|123.31367467322||123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|-136.23018249922|-136.23018249922|-136.23018249922|-136.23018249922|-136.39353502518|-138.00021130828|-138.00021130828|-138.00021130828|-138.46689814757|-139.26655514186|-141.15693867581|-141.15693867581|-142.86590971303|-143.58440414349||-144.00584025344|-144.00584025344|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-151.02796921134|-159.16329769956|-161.65421512245|-164.1446951567|-164.1446951567|-164.1446951567|-167.12555002492|-173.29338830622|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-178.47903103749|-179.40387010487|-180.18217775459|-188.3885294821|-189.86543135137|-191.35198481315|-195.65387940665|169.55335142902|169.55335142902|169.55335142902|169.55335142902|169.55335142902|169.55335142902|169.55335142902|168.86226002732||168.86226002732|166.4658452886|160.88732718292|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-185.41218240951|-189.6961481118|-190.79519658322|-190.79519658322|-193.84051519229|-197.98496055399|-197.98496055399|-201.05217361224|-203.85574849195|-204.94699237685|176.06220886181|176.06220886181|176.06220886181|176.06220886181|167.61848314018
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||39.483496378115|38.782219884849|-41.309171255164|-41.309171255164|-41.456200703344|-41.456200703344||-41.553641953539|-41.553641953539|-42.477379338025|-43.281700257989|-43.600111992858|-43.71512522488|-43.911250800878|-44.745492545053|-44.745492545053|-44.745492545053||-45.003603395802|-45.068400270388|-45.068400270388|-45.543196569479|-45.543196569479|-45.543196569479|-46.035218224036|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851||-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.561841708851|-46.963159912639|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.479297653604|-50.846441498253|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529||47.142646780529|46.930302080091|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|46.839478839733|46.839478839733|46.839478839733|46.839478839733|46.013175078341|45.05125689077|44.457495743458|44.457495743458|44.457495743458|44.457495743458|44.141149308735|44.141149308735|44.141149308735|44.141149308735|44.141149308735|44.141149308735|44.141149308735||44.141149308735|43.859398288257|-47.517472009038|-47.517472009038|-47.517472009038|-47.517472009038|-47.517472009038|-47.632745456005|44.185798474088|44.185798474088|44.185798474088|44.185798474088|44.185798474088|43.92144332543|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-47.997304285452||-48.290499926917|-48.290499926917|-48.290499926917|-48.290499926917|-48.504991097353|-48.504991097353|-48.674568541736|-49.573409168688|45.44927823041||45.44927823041|45.44927823041|45.419008434858|44.422504201031||43.462360557026|43.045875459181|43.045875459181|42.167238771107|41.109368714759|41.109368714759|39.957354661567|37.952839551289|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.62709940968|-41.62709940968|-41.62709940968|-41.659832626559||-41.910370356482|-42.436521855374|39.381858302956|39.381858302956|39.381858302956|39.381858302956|38.315954475276|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.774606664479|-40.856337368121|-40.856337368121|-41.18751482565|-41.18751482565|-41.690016371219|-41.971128682525|-42.740699375373|-43.58525960662|-43.58525960662|-43.58525960662|-44.058689517203|-44.26869797091|-44.531579363252|-44.531579363252|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-45.299096087773|-45.858995203794|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.347447134957|-47.091051872026|-47.652557169343|-48.536174335905|-49.36519362179|-49.995768936117||46.151921369809|45.936858815372|45.387864292132|44.721761266906|-47.829976726072|-47.829976726072|-47.829976726072|-47.829976726072|-47.829976726072|-47.829976726072|-48.215807464936|-48.66256451962|-49.295627227068|-49.67847444243|-50.202805643023|-50.784797706451|-50.784797706451|-50.784797706451|-50.784797706451|-51.790886603292|-51.999319617942|-53.065354842825|49.71207720726|49.71207720726|49.71207720726|49.71207720726
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||52.597885821205|51.14434509494|51.14434509494|51.14434509494|49.927975850349|49.927975850349||49.927975850349|49.927975850349|49.927975850349|49.236639028396|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773||49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773||49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|49.223650579773|48.678502009007|48.278890527721|47.604665659464|-53.533497094787|-53.533497094787|-54.211661708585|-54.211661708585|-54.211661708585|-54.440179176056|-55.40853279931|-56.061147359815|-56.193495065865|-56.456581368808|-56.456581368808|-56.456581368808|-56.456581368808|-56.456581368808|-56.708424955346|-57.067138890137|-57.55459873291|-58.471496710205|52.570118665005|52.570118665005|52.570118665005|52.570118665005|52.120703113637|51.823492519805|51.823492519805|51.823492519805|51.823492519805|51.823492519805||50.965547023823|49.958949076779|49.958949076779|49.958949076779|49.958949076779|49.958949076779|48.897999855818|48.171111103497|47.877816426416|47.877816426416|47.877816426416|47.877816426416|47.877816426416|47.877816426416|47.877816426416|47.877816426416|47.877816426416|47.643073561333|47.643073561333|46.473549292586|46.473549292586|45.795608968759|-50.009499759992|-50.009499759992|-50.009499759992|-50.009499759992|-50.009499759992|-50.591665077563||-51.442128923597|-51.600477247642|-51.600477247642||-51.600477247642|-51.600477247642|-51.600477247642|-51.600477247642|-51.600477247642|-51.600477247642|-52.421641276067|-53.399878102083|-54.042642784934|-54.202381558795|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|50.119485517795||50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795||50.119485517795|50.119485517795|50.119485517795|50.119485517795||50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|48.052206724281|47.993650740305|47.993650740305|47.141833960921|46.70289386081|46.70289386081|46.70289386081|46.70289386081|45.49543765703|45.410971390357|45.410971390357|45.216784084715|45.216784084715|45.010314929129||44.896915279885|44.896915279885|44.896915279885|44.896915279885|44.896915279885|44.896915279885|44.3662938399|42.847940895645|42.847940895645|42.847940895645|42.847940895645|42.704379264611|42.295144390285|42.126271061566|-46.269468841477|-46.269468841477|-46.269468841477|-46.269468841477|-46.269468841477|-46.446713749939|-46.446713749939|-46.446713749939|-46.446713749939|-47.519151071177|-47.519151071177|-47.519151071177|-47.519151071177|-47.519151071177|-47.519151071177|-47.656904521354|-47.656904521354|-47.656904521354|-47.656904521354|-47.656904521354|-48.040173123024|-48.23701133416|-48.23701133416|-48.23701133416|-48.23701133416|-48.23701133416|-48.23701133416|-48.868346316791|-49.686495576939|-50.782773956812|-51.100305752794|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.832615831733|-51.832615831733|-51.832615831733|-52.101972557042|-52.68509291734||-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-53.588724762486|-54.151082628619|-55.296758459289|-55.821951758287|-56.152170061426|-56.874077769735|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||-5.8499598393584|-5.8499598393584|-5.8499598393584|-5.8499598393584|-5.8499598393584|-6.1976887263352||-6.4540986261427|-6.5312206702828|-6.9569117446078|-7.2926797490797|-7.5035328447246|-7.7800366414282|-7.926996338444|-8.389729168765|-8.6193506015576|-8.6193506015576||-8.7300562078464|-9.1610485633525|-9.1610485633525|-9.1610485633525|-9.9361094722387|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102||7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|7.5225419803102|6.2970462688295|-10.195876448567|-10.195876448567|-10.195876448567|-10.195876448567|-10.195876448567|-10.274595888914|-10.461050943602|-10.753390104758|-11.068794284912|-11.378660558167|-12.131123143769|-12.634708596972|-12.922498704887|-13.318332144394|-14.146146717749|-14.317378863241|-14.317378863241|-14.899865689704|-14.926740079929|-15.255433141975|-15.275331034813|-15.275331034813|-15.511811059221|-15.511811059221||-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.782735304459|-15.782735304459|-16.796372895356|-17.407303338709|-18.470781332323|-19.568757275817|-19.66071190886|-19.66071190886|-19.66071190886|-20.587235769213|-20.994243400617|-20.994243400617|-20.994243400617|-20.994243400617|-20.994243400617|-21.698270551942|-23.128772144607|-23.352814799542|-23.352814799542||-23.352814799542|-23.352814799542|-23.352814799542|-28.427572601365|-30.664952771834|-30.664952771834|-30.664952771834|-30.664952771834|-31.077169648996|-32.661855847958|-34.806283905907|25.214824108873|25.214824108873|25.214824108873|25.214824108873|24.399802742837|21.101225493614|-30.623207420508|-30.623207420508|-30.623207420508|-30.623207420508|-32.214952409709|-34.007059137517|-35.952787232061||-37.135861143236|-37.135861143236|-38.657734907076|-40.144704011199|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837||-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837||-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.814891871652|-42.509323500749|-43.096248095959|-44.363220790724|-45.750866863599|-45.750866863599|-45.750866863599|-48.580297228882|-51.300773458557|-52.700859313626|-54.354536105765|-54.354536105765||-54.354536105765|-55.960596987023|-56.531282174359|-56.531282174359|-56.531282174359|-56.531282174359|-56.531282174359|-56.831868317138|-70.663021461181|56.483842024471|56.483842024471|-75.07067212892|-75.07067212892|-75.07067212892|-75.07067212892|-75.07067212892|-75.07067212892|-75.07067212892|-75.07067212892|-76.084858256715|-77.376722314091|-77.376722314091|-77.376722314091|-79.708344234526|-79.708344234526|-79.708344234526|-79.708344234526|-79.708344234526|-79.708344234526|-81.23583152023|-81.23583152023|-81.23583152023|-81.23583152023|-82.770370136003|-83.415269257969|-83.415269257969|-84.103078210514|-84.103078210514|-84.103078210514|-84.103078210514|-84.913860890779|-86.823736611906|-88.255653849247|-88.911170631651|-91.67352724738|-96.909470141674|-99.01052577048|-103.81169580916|-106.74632723574|-109.74036368003|-110.4504029869|-112.55600035179|-113.33395280353|-113.33395280353|-113.84328513137|-117.78420273453|-120.00867140724||-122.43496161274|-122.43496161274|-122.6153879849|-122.6153879849|-122.77715669384|-123.44301672902|-123.44301672902|-123.44301672902|-123.44301672902|-123.44301672902|-125.8922385212|-133.03026443016|-134.3786744298|-134.3786744298|-134.3786744298|-134.3786744298|-134.3786744298|-137.24297302977|105.01455190658|105.01455190658|105.01455190658|105.01455190658|105.01455190658|105.01455190658|104.49394200723|104.49394200723
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.093872908135|33.093872908135|33.093872908135|33.093872908135|32.63897893284|32.63897893284|32.083031732222|31.638922671897|31.601843170155|31.601843170155|31.601843170155|31.194215884726|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214||-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.333507085162|-34.846673992295|31.664745714035||31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|30.780542731788|30.780542731788||30.780542731788|30.780542731788|30.780542731788|30.780542731788||30.780542731788|30.780542731788|30.780542731788|30.780542731788|30.780542731788|28.594492992324|-32.418891779948|-32.418891779948|-32.418891779948|-33.086844479663|-33.086844479663|-33.086844479663|-33.443159778497|-34.160178086913|-34.472009126518|-34.945253628464|-35.382566215044|-35.382566215044|-35.48847954784|-35.48847954784|-35.48847954784||-35.48847954784|-36.207860348164|-36.207860348164|-36.207860348164|-36.207860348164|-36.344471399948|-36.344471399948|-36.344471399948|-36.344471399948|-36.746633998735|-37.624038793624|-38.477819550899|-40.072460830495|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.075320050348|34.645022636123|34.645022636123|-37.88440876851|-37.88440876851|-37.88440876851|-37.88440876851|-37.88440876851|-37.88440876851|-39.097120718266|-40.50674974047|-41.263367937122|-41.263367937122|-41.263367937122|-41.263367937122|-41.263367937122|-41.263367937122|-41.28040853928|-41.491010310368|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032||36.964513926536|35.563347450925|34.974274547049|34.253082177317|34.008424226085|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.205370446109|33.205370446109|33.205370446109|33.205370446109|33.205370446109|33.205370446109|33.205370446109|31.761287500683
01346|1161147|/equities/selectquote-inc|R2000GROWTH||3.0418856275509|2.9075451838121|2.6666674683253|-3.1582097109608|-3.1582097109608|-3.1582097109608||-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1985664032622|2.6857534652071|2.6857534652071|2.6857534652071||2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.5197260252984|2.5081117461618|2.5081117461618|2.5081117461618||2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.2615000646621|2.2448240654341|2.2448240654341|2.2448240654341|2.2448240654341|1.993415675414|1.9293508241049|1.770128721382|1.5364096301416|-1.8839849990173|-1.8839849990173|-1.8839849990173|-1.8839849990173|-1.8839849990173|-1.8839849990173|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5416744106685|1.5416744106685|1.5416744106685||1.5416744106685|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.4656373166432|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832||1.3370429680832|1.3039700042415|1.1621888822106|1.1185665858855|1.1185665858855|1.0053516707013|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.36666558589|-1.3797396179201|-1.4013773132433||-1.4581970030587|-1.4742342390246|-1.4742342390246|-1.4742342390246|-1.4742342390246|-1.4742342390246|-1.5141491401667|1.2639344611507|1.2639344611507||1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507||1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761||1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|1.2188289890761|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4223873554659|-1.4382969868395|-1.440885631267|-1.4987617444371||-1.5551379874134|-1.5551379874134|-1.561181472013|-1.561181472013|-1.564412783991|-1.5837919970471|-1.59921341032|-1.6041259378218|-1.6543066468529|-1.6819573471604|-1.6905303806793|-1.6917004221823|-1.745778314951|-1.8022536223496|-1.8841403133297|-1.8841403133297|-1.9307114091873|1.5877929074295|1.5877929074295|1.5877929074295|1.5877929074295|1.5877929074295|1.5877929074295|1.5877929074295|1.5877929074295|1.5877929074295
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||6.6601457800461|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428||6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428||6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.0165616336712|6.0165616336712|6.0165616336712|6.0165616336712|6.0165616336712|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286||5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.198229981919|-7.4499777174215|-7.5060862541442|-7.8139845795372|-8.0966495349384|-8.2325439535221|-8.3342577588358|-8.3342577588358|-8.3342577588358|-8.467332797422|-8.467332797422|-8.467332797422|-8.6403700567771|-8.8059667986288|-9.171074169836|-9.1961474815604||-9.1961474815604|-9.1961474815604|-9.1961474815604|-9.3462751617694|-9.4465613198051|-9.4465613198051|-9.4465613198051|-9.4465613198051|-9.4822902758661|-9.8969895132983|-10.503877031428|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8611322032892|8.8611322032892||8.8519911884691|8.5868345498405|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.722472061371|-10.722472061371|-11.116635337643|-11.358205917999|-11.371339987301|-11.563711111836|-11.624679080968|-11.796309727569|9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904||9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904|9.7558047061083|9.7558047061083|9.7558047061083|9.7558047061083|9.7558047061083||9.7558047061083|9.7558047061083|9.7558047061083|9.7558047061083||9.2561717303723|8.9429685575135|8.6866322603896|8.6512575245648|8.288964529362|8.288964529362|8.288964529362|7.8105163259933|7.425574108807|7.3953998962643|7.3953998962643|7.313222081529|7.0127463418763|6.8416386442837|6.8416386442837|6.8416386442837|6.8416386442837|6.8416386442837|6.8416386442837|6.8416386442837|6.8416386442837||6.8416386442837|6.8416386442837|6.8416386442837|6.8329694079024|6.8329694079024|6.8329694079024|6.6272769555629|6.3058528670224|6.3058528670224|6.3058528670224|6.3058528670224|6.3058528670224|6.0851144270271|-7.7080582281404|-7.7080582281404|-7.7080582281404|-7.7080582281404|-7.7080582281404|-7.7572869614819|-7.7780966577772|-7.8134404617154|-8.2385448832869|-8.3875500515169|-8.6239444497632|-8.8732716511143|-9.2172462885526|-9.3663843081502|-9.3663843081502|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6285462594108|-9.6354894697024|-9.6354894697024|-9.8535989191083|-10.132887776908|-10.196541768772|-10.202057422511|-10.202057422511|-10.756181833322|-10.756181833322|-10.983535472083|-11.107817057689|-11.233686001124|-11.486317509879|-11.505639110658|-11.505639110658|-11.615017686181|-11.615017686181|-11.975298816319|-11.975298816319||-11.975298816319|-11.975298816319|-11.975298816319|-11.975298816319|-11.975298816319|-11.975298816319|-12.216998716588|-12.295573983839|-12.295573983839|-12.295573983839|-12.295573983839|-12.295573983839|-12.663415734692|-12.667204952442|-12.667204952442|-12.667204952442|-12.667204952442|-12.667204952442|-12.667204952442|-12.667204952442|-12.956894503924|-13.234049120317|11.082376223326|11.082376223326|11.082376223326|11.082376223326
01348|16864|/equities/patrick-industries|R2000GROWTH||104.5363050838|104.24311853997|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344||-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344||-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-113.30071522733|106.44891591002|106.44891591002|106.44891591002|106.44891591002|106.44891591002|106.2893486545|106.13372856824|106.13372856824|106.13372856824||106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|105.6346979853|105.29481171341|105.29481171341|104.85534550052|103.95667111851|103.95667111851|102.29574751829|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-112.51886728834|-114.09656061448|-114.09656061448|-116.97106715614|-117.15463184178|-118.31070289414|-120.4130015881|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042||-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-121.07035676701|-121.4620315379|-121.4620315379|-124.56003399095|-125.05003717433|-125.14726022096|112.78400019251|112.78400019251|111.11555246339|110.27505783489|107.71561754468|107.50680179864|105.55501747429|104.60400814811|103.9861213344|101.21180382235|100.36730673948||100.36730673948|100.36730673948|100.36730673948|100.36730673948|100.36730673948|98.099787639676|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.347114922016|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109||94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109||94.023292302109|93.884252918006|93.553939382501|92.88049183098||91.249987498561|91.042335806118|91.042335806118|88.437316799414|85.702573458631|85.22008733427|83.883425709004|81.114827845805|81.114827845805|81.114827845805|80.309584854172|80.108065956078|80.108065956078|79.410264012796|79.410264012796|78.998349739874|78.998349739874|78.998349739874|78.998349739874|78.998349739874|78.998349739874||78.998349739874|78.998349739874|78.998349739874|77.976223391256|76.818205725951|76.818205725951|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|72.147743964302|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-78.020844656726|-79.310581638306|-79.719507908257|-79.934033631652|-80.752257929212|-81.015877696776|-81.015877696776|-81.015877696776|-81.015877696776|-82.032085176865|-82.256483021224|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.832680076482|-83.832680076482|-84.212428139451|-85.533250860376|-85.583458106079|-85.583458106079||-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-86.832173418511|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|79.849980536143|79.585533556055
01349|17403|/equities/teletech-holdings|R2000GROWTH||5.1602952998145|-6.6844423162131|-6.6844423162131|-6.6844423162131|-6.6844423162131|-6.6844423162131||-6.6844423162131|-6.6844423162131|-6.6844423162131|-6.6844423162131|-6.6844423162131|-6.6844423162131|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506||-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.2987405085506|-7.6127674076228||-7.7430748380189|-7.8906386601666|-8.1262651271002|-8.2964057995629|-8.5551925986093|-8.5551925986093|-8.5551925986093|-8.5551925986093|-8.5551925986093|-8.5551925986093|-8.5551925986093|-8.7650286176662|-8.7650286176662|-8.7650286176662|-8.7650286176662|-8.7650286176662|-8.7650286176662|-8.7650286176662|-8.9266982849947|-9.2008621202712|-9.2008621202712|-9.3048470535548|-9.491496196353|-9.676662991404|-9.7514210946849|-9.7514210946849|-9.7514210946849|-9.7514210946849|-9.7682461481945|-10.048050772444|-10.16950091973|-10.429687533377|-10.429687533377|-10.429687533377|-10.429687533377|-10.429687533377|-10.787707895701|-11.223008944663|-11.778090006425|-11.778090006425||-11.778090006425|-11.778090006425|-11.778090006425|-12.08878353604|-12.374415222895|-12.837128233128|-12.873198269929|-13.109259339533|-13.2432153316|-13.2432153316|-13.2432153316|-13.986905849826|-14.109339966654|-14.538710874848|-14.940234814013|-15.091094239911|-15.197882423093|-15.949313650849|-16.81312631051|-17.782362391333|-20.077113194942|-20.077113194942|-20.450571066656|-20.450571066656|-20.610490406636|-20.610490406636|-20.767577797677|-20.767577797677||-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-21.033975025576|-21.352407886857|-21.352407886857|-22.198230586973|-23.06858977844|20.197482320954|20.197482320954|20.197482320954|20.197482320954|20.197482320954|20.197482320954|19.560535772299|-21.894340389584|-21.894340389584|-21.894340389584|-21.9246640961|-21.9246640961||-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-22.24018285458|19.895419462773|19.895419462773||19.895419462773|19.895419462773|19.72379902585|19.674221343284||19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.496668197689|18.024104279334|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724||-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.851114256937|-22.660682130477|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-23.380655057702|-23.674382807632|-23.674382807632|-24.258759421132|-24.615905145828|-24.908971949886|-25.320801810502|-25.889224984115|-25.969268457315|-25.969268457315|-25.969268457315|-26.937520389448|-28.038911480253|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.093948961027|-28.093948961027|-28.471480741334|-28.471480741334|-28.776312181499|-28.816928053524|-28.816928053524|-29.388254007394|-29.504130024751|-29.504130024751|-29.504130024751|-29.504130024751|-29.504130024751|-29.76125562968|-30.551394338764|-31.237041350287|-31.237041350287||-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.411045573466|-31.461584751599|-31.77033815648|-32.319541722159|-32.475513184649|-32.475513184649|-32.475513184649|-32.654459437377|-32.733793003302|-32.802220735703|-32.802220735703|-33.747189320629|-35.379655720464|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199||-8.3899082229199|-8.3899082229199|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477||-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.7904674879171|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044||7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.6366853933504|7.3868725278831|7.1141969628426|7.1141969628426|7.1141969628426|7.1063295941985|6.9118385426906|6.8112647922731|6.4289054243539|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.9193003137346||-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-8.0834530097357|-8.1062697549784|-8.4657444048948|-8.5162179043028|-8.5162179043028|-8.5162179043028|7.0758134468691|6.645942241603|6.645942241603|6.6243025520428|6.6243025520428|6.6243025520428|6.6243025520428|6.3067252612758|6.2660335409032|6.135059792398|6.0133118835838|6.0133118835838||6.0133118835838|6.0133118835838|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.3990900055892|5.2737113652766|5.256644736166|5.256644736166|5.256644736166|5.256644736166|5.256644736166|5.256644736166||5.256644736166|5.256644736166|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828||5.2491119753828|5.2491119753828|5.1430021272225|5.0731537015336||5.0731537015336|5.0731537015336|5.0731537015336|5.0731537015336|4.4935320650094|4.4550062431752|-6.0101332057543|-6.0101332057543|-6.0101332057543|-6.0101332057543|-6.0101332057543|-6.0253278479007|-6.0253278479007|-6.0253278479007|-6.0253278479007|-6.0253278479007|-6.0253278479007|-6.0253278479007|-6.0253278479007|-6.3480788183992|-6.3480788183992||-6.3480788183992|-6.3480788183992|-6.3480788183992|-6.3480788183992|-6.3480788183992|-6.3480788183992|-6.3480788183992|-6.3480788183992|-6.5578986751575|-6.9051650483894|-7.2812943943659|-7.3119938647659|-7.3340736755902|-7.3340736755902|-7.3340736755902|-7.3340736755902|-7.4311927037299|-7.546880823248|-7.797645363403|-8.0423838663902|-8.2293152598106|-8.2739682581803|-8.2739682581803|-8.2739682581803|-8.7799646486596|-9.1310719770144|-9.6320243457899|-9.6644714783679|-9.7692458310669|-10.273439371911|-10.628023870153|-10.628023870153|-10.628023870153|-10.650026488483|-10.673918945418|-10.673918945418|-10.673918945418|-10.673918945418|-10.919889174938|-10.919889174938|-10.919889174938|-10.919889174938|-10.919889174938|-10.919889174938|-10.919889174938|-11.082377022107|-11.392918659139|-11.854354091142|-11.91333215485|-11.91333215485|-11.91333215485|-12.193146575932|-12.26683003532|-12.474299824096|-13.144930733539|-13.144930733539|-13.144930733539||-13.144930733539|-13.144930733539|-13.144930733539|-13.144930733539|-13.144930733539|-13.144930733539|-13.144930733539|-13.449923344561|-13.508247927503|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.508287691234|-13.527792686731|-13.527792686731|-13.527792686731|-13.527792686731|-13.920325485104|-14.492028518113|-14.572195465664
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||21.952625902459|21.560455490004|-23.268366895529|-23.268366895529|-23.268366895529|-23.268366895529||-23.268366895529|-23.268366895529|-23.268366895529|-23.268366895529|-23.268366895529|-23.271002598917|-23.271002598917|-23.271002598917|-23.271002598917|-23.271002598917||-23.271002598917|-23.522781076602|-23.548065354093|-23.548065354093|-23.548065354093|-23.548065354093|-23.548065354093|-23.548065354093|-23.644208478683|-23.644208478683|-23.644208478683|-23.644208478683|-23.644208478683|-23.644208478683|-23.644208478683|-23.644208478683||-23.644208478683|-23.644208478683|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|22.239527523265|21.93503095016|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.847516545794|21.743267980328|21.743267980328|21.743267980328||21.743267980328|21.570297416836|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.493851214129|21.209001255784|21.099445661741|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708||-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|21.079663279061|21.079663279061|21.079663279061|21.079663279061|20.850736408769|20.77692877511|20.464365712579|20.024295956753|19.691995469356|19.423328231468|18.606475325308|-19.747788699332|-19.747788699332|-19.747788699332||-19.747788699332|-19.747788699332|-19.747788699332|-19.747788699332|-19.747788699332|-19.747788699332|-19.752187075287|18.349954710086|18.349954710086||18.349954710086|18.349954710086|18.349954710086|18.349954710086||18.349954710086|18.349954710086|18.349954710086|18.349954710086|18.349954710086|18.349954710086|18.349954710086|17.53383860067|17.283708831508|17.109955015932|17.084950331355|16.832722111438|16.800246684522|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083||16.432984405924|16.113315006284|15.845350791115|15.803166549623|15.774650806777|15.774650806777|15.195722626969|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.117699901857|-17.117699901857|-17.311975511256|-17.311975511256|-17.659695713987|-17.862161416996|-18.205734856911|-18.572483098052|-18.822408621236|-18.822408621236|-18.822408621236|-18.822408621236|-19.146010337852|-19.192789009967|-19.300294191943|-19.300294191943|-19.384771964403|-19.517524663444|-19.662804223691|-20.091448573707|-20.469943660761|-20.659237299144|-20.659237299144|-20.659237299144|-20.8610964989|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285||19.743744121285|19.690756149246|19.690756149246|19.690756149246|19.690756149246|19.6277847054|19.6277847054|19.503094858858|-21.231816961942|-21.231816961942|-21.231816961942|-21.231816961942|-21.231816961942|-21.294797052473|-21.35366335349|-21.621454985459|-21.912005675083|-21.912005675083|-21.94507623203|-21.94507623203|-21.94507623203|-21.94507623203|20.697637888949|20.697637888949|20.697637888949|20.697637888949
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||-33.776242794659|-33.776242794659|-33.776242794659|-33.776242794659|-33.791353152917|-33.791353152917||-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917||-33.791353152917|-34.523170284349|-35.170163438589|29.81829072249|29.81829072249|29.81829072249|29.81829072249|29.81829072249|29.81829072249|28.727595236699|27.66751628761|27.121840903196|27.121840903196|27.121840903196|26.965933955414|26.356316527507||25.457485553688|25.457485553688|25.457485553688|25.243317362408|24.884240941582|24.334712801574|24.118768650479|24.118768650479|24.118768650479|24.118768650479|23.094743364593|21.956937173495|21.365259492081|21.365259492081|21.365259492081|21.365259492081|21.365259492081|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-25.439941132739|-25.787156436924|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.926136593722|22.926136593722|22.926136593722||22.926136593722|22.348484892208|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673||-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-25.227896847544|-25.227896847544|-25.643774313196|-25.839054101556|-26.481726957526|-26.850530122349|-27.387811208907|-27.720345418921|-27.9789957661|-28.594554989763|-28.594554989763|-28.594554989763|-28.594554989763||-28.594554989763|-29.08867220661|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256||30.452252116984|30.452252116984|30.071947644359|29.804941996608||29.513768152698|28.68681232368|28.68681232368|28.440347161945|27.533162716425|27.320767542212|27.320767542212|26.599675227635|25.142139595341|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.419199629604|-27.43026158101|-27.725886394795||-27.725886394795|-27.725886394795|-27.725886394795|-27.725886394795|-27.725886394795|-27.725886394795|-27.725886394795|-27.725886394795|-28.242601026227|-28.477980098382|-28.824123057032|-28.824123057032|-28.824123057032|-28.824123057032|-29.952241853767|-29.9668724796|-29.9668724796|-29.9668724796|-29.978191457503|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.285720747974|-30.328579075101|-30.74514371263|-31.330564619292|-33.739638886175|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|31.255530737951|30.891702227145|30.698685609316|30.698685609316|30.698685609316|30.698685609316|30.698685609316|30.698685609316||30.698685609316|30.698685609316|30.365207419368|30.194119066632|29.736199055155|29.455488480948|29.322214620376|29.322214620376|28.929903896941|28.745032743496|27.941775008051|27.941775008051|27.941775008051|27.894193512431|27.684658958107|27.641009915306|27.231678976432|27.04353679504|27.04353679504|27.04353679504|26.89692861599|25.256032223638|23.821979488605|23.821979488605|23.821979488605|23.76219946993
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||-12.258438540073|-12.258438540073|-12.258438540073|-12.368264887699|-12.628071703258|-12.741191137437||-12.942990661334|-12.953878006086|-13.072086635282|-13.096207688307|-13.181341937356|-13.424269043928|-13.546219405822|-13.546219405822|-13.546219405822|-13.702146398792||-13.702146398792|-13.702146398792|-13.702146398792|-14.185029123068|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186||13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.124254657186|13.057155122184|13.057155122184|12.923416603299|12.822962695462|12.574958781515|12.486122089298|12.486122089298|12.411755592332|12.411755592332|12.334605242865|12.334605242865|12.251784088497|11.873371338717|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128||-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-13.378334255288|-13.378334255288|-13.526482709326|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.787795306912|-13.787795306912|-13.787795306912|-13.787795306912|-13.787795306912|-14.03477592976||-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.178639629496||-14.586345746945|-14.586345746945|-14.7245511775|-14.797412553548|-14.797412553548|-14.797412553548|-14.797412553548|-15.293513632615|13.843612936124||13.843612936124|13.843612936124|13.843612936124|13.728770020919||13.608389116345|13.344876899784|13.314863565305|13.239687207384|13.202706994151|13.202706994151|13.169118445819|12.849804468519|12.849804468519|12.849804468519|12.849804468519|12.849804468519|12.849804468519|12.658154158394|12.658154158394|12.312393458464|12.257491651114|12.257491651114|11.866257124717|11.866257124717|11.866257124717||11.756952106484|11.734879478417|11.734879478417|11.657488187103|11.657488187103|11.657488187103|11.141098640526|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-13.145699539475|-13.677655476299|-13.677655476299|-13.677655476299|-13.677655476299|-13.905172632764|-13.984913506585|-14.055737776312|-14.17304197368|-14.35284128252|-14.656656795777|-14.67577966206|-14.67577966206|-14.863922156148|-14.979280316982|-14.979280316982|-14.979280316982|-14.979280316982|-14.979280316982|-15.197811696434|-15.355901503457|-15.785723818556|-15.967807438657|-15.967807438657|-15.980341225515|-16.006587286997|-16.006587286997|-16.006587286997|-16.006587286997|-16.411280709784|-16.411280709784|-16.446422716292|-16.635336753655|-16.635336753655|-16.876886830989|-16.876886830989|-16.876886830989|-16.876886830989|-16.876886830989|-16.971173689789|-16.971173689789||-16.971173689789|-16.971173689789|-16.971173689789|-16.971173689789|-16.971173689789|-16.971173689789|-17.064637473366|-17.119597120573|-17.238441117925|-17.350421103335|-17.350421103335|-17.487412885931|-17.608791408834|-18.165297967781|-18.165297967781|-18.458108776796|-18.967621558229|-19.17459299893|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||73.56501340726|71.921124244828|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307||-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307|-74.003487403307||-74.003487403307|-74.003487403307|-74.140600000392|-74.309835419136|-74.328879867903|-74.328879867903|-74.449866333396|-75.419118789561|-75.419118789561|-75.419118789561|-75.419118789561|-75.419118789561|-75.419118789561|-75.419118789561|-75.419118789561|-77.342353295096||-78.499837079322|74.634017732429|74.634017732429|74.634017732429|74.634017732429|74.634017732429|74.422234264159|74.422234264159|74.422234264159|74.38603413452|73.745593737114|73.090942487174|71.180490397804|70.565544445639|69.913942053721|69.568545132661|68.458941121658|68.024935240834|66.817052034794|66.817052034794|66.421058506949|66.421058506949|66.080063125804|-70.549073953361|-70.549073953361|-70.549073953361|-70.549073953361|-70.549073953361|-70.549073953361|-71.097583526738|-72.000782165668|-72.772393290358|-72.783769254505|-73.314131096801|-73.314131096801|-73.314131096801|-73.636858350211|-73.636858350211|-74.211907826174|-74.211907826174||-74.211907826174|-74.211907826174|-74.211907826174|-74.995398903675|-75.033307439935|-75.033307439935|-75.033307439935|-75.033307439935|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-76.512489818328|-76.533882696091|-77.925978959334|-79.112427102321|-79.112427102321|-79.112427102321||-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.170086991795|-79.170086991795|-79.170086991795|-80.045377029322|-80.063521349738|-80.063521349738|-80.063521349738|-80.162246876635|-80.671386910454|-80.921543334342|-81.220206939846|-81.220206939846|-81.220206939846|-81.220206939846|-81.220206939846|-81.872553904849|-81.872553904849||-81.872553904849|-81.872553904849|-81.872553904849|-81.872553904849|-81.876819063113|-82.380900304501|-83.562113992577|-84.181515632079|79.609168952296||79.609168952296|79.609168952296|79.609168952296|79.609168952296||79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|78.43125370618|78.43125370618|78.43125370618|78.43125370618|78.43125370618|78.43125370618|77.611394125845|77.505991201297|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454||-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-82.968503403376|-83.301112942906|78.391664527941|78.391664527941|78.391664527941|78.391664527941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|-80.105748609683|-80.105748609683|-80.105748609683|-80.105748609683|-80.105748609683|-80.105748609683|-81.264998811242|-82.081788797139|-82.081788797139|-82.375321038298|-83.577300424634|-83.900053840278|-84.289229134054|-84.851364059946|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-86.30786814616|-86.30786814616|-86.30786814616|-86.30786814616|-87.231239688902||-88.940048344966|-88.940048344966|-89.502834037538|-90.077591900026|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||33.574749180996|33.574749180996|33.574749180996|33.574749180996|33.574749180996|33.574749180996||33.574749180996|33.574749180996|33.574749180996|33.093609277102|32.442898688154|31.798220247512|31.294548150332|-34.780695644128|-34.780695644128|-34.780695644128||-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-35.679384036315|-36.554315667961|-36.78840843882|-36.78840843882|-36.78840843882||-37.171008181195|-37.38135922672|-37.38135922672|-37.38135922672|-38.034286639443|-38.28218581649|-39.185962332314|-39.344311258356|-39.344311258356|-39.344311258356|-39.92656784274|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|-41.808283081787|-41.808283081787|-41.808283081787|-41.808283081787|-41.916979303114|-41.981020747869|-41.981020747869|-41.981020747869|-43.16113430841|-44.070705804374|-45.518563810484|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406||40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406||40.440030620406|40.440030620406|34.343714041235|34.343714041235|34.343714041235|34.343714041235|33.53979353852|31.649906193117|31.649906193117|31.564041388145|31.438248462173|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247||-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.58042189831|-34.936965786071|32.217111184022||32.217111184022|32.145679873251|32.068986891257|32.068986891257||31.644707148326|31.042730376734|29.32303444281|29.191282551982|28.936835069897|28.360940156457|28.360940156457|27.447764097022|27.447764097022|26.969788218391|26.758466968875|26.758466968875|26.368963411495|25.884847935753|25.478387630335|24.971763280091|24.883921944871|24.883921944871|24.791867122812|24.791867122812|24.791867122812||24.791867122812|24.791867122812|24.791867122812|24.791867122812|24.791867122812|24.791867122812|24.571518220021|24.345258861415|24.345258861415|24.345258861415|24.345258861415|24.345258861415|24.345258861415|23.917510409744|23.396678919694|-24.410224488214|-24.410224488214|-24.410224488214|-24.609598940335|-24.609598940335|-24.956417899349|-24.956417899349|-24.956417899349|-24.967964442812|-25.462182875301|-26.019648414878|-26.119780641563|-26.119780641563|-26.119780641563|-26.615867409184|-26.795877264833|-26.795877264833|-26.795877264833|-26.795877264833|-26.795877264833|-26.978247323406|-27.348585833855|-27.560396609575|-27.560396609575|-27.560396609575|-27.899884473251|-27.965983455895|-28.278592711818|-28.603927778771|-28.603927778771|-29.339724793319|-29.339724793319|-29.4318419477|-29.4318419477|-29.4318419477|-29.4318419477|-29.4318419477|26.683898628746|26.683898628746|26.683898628746|26.683898628746|26.374582167073||26.374582167073|-29.218747546378|-29.218747546378|-29.218747546378|-29.218747546378|-29.218747546378|-29.289594678598|-29.289594678598|-29.289594678598|-29.289594678598|-29.289594678598|-29.532865729293|-29.532865729293|-29.532865729293|-29.822123225487|-29.895670661172|-30.860189500606|27.329333495273|27.329333495273|27.329333495273|27.329333495273|27.329333495273|27.329333495273|27.329333495273|27.329333495273|27.329333495273
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382||-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382||-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944||-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.034251806026105|-0.039313117720899|-0.039403463588369|-0.04073162595772|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.041057032851353||-0.043804978735471|-0.043804978735471|-0.048088865398848|-0.051640574708177|-0.051640574708177|-0.061156194273767|-0.062856412502362|-0.062856412502362|-0.066451569615943|-0.067168410522954|-0.073353790191831|-0.07428198884954|-0.074479987221511|-0.079366652844184|-0.08184072508755|-0.089756361346474|-0.09142373481327|-0.094193038401604|-0.094970042570431|-0.11098337994571|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11265961445271|-0.11265961445271||-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11964819711014|-0.13033132995309|-0.1443959228779|-0.16160658023536|0.092892418492061|0.092892418492061||0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061||0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061||0.092892418492061|0.023902684830369|-0.046113683005735|-0.048770759463652|-0.055589733049656|-0.060142262229865|-0.060142262229865|-0.06450251525701|-0.065030571057408|-0.067395079242423|-0.069175407559949|-0.069175407559949|-0.071772673777165|-0.07438074699587|-0.079361942441336|-0.07993549070543|-0.080839432147209|-0.08179937046939|-0.08545362242959|-0.08545362242959|-0.08545362242959||-0.08545362242959|-0.091920691040403|-0.09930076932438|-0.099373074640587|-0.1014589731696|-0.10300996931922|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.10752656127689|-0.11811839937531|-0.13354266599774|-0.1439585207343|-0.14595391170183|-0.14994879291565|-0.15356906031754|-0.15356906031754|-0.15356906031754|-0.15658784319887|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16431364879796|-0.16757071904881|-0.1731563536662|-0.1790015070624|-0.19241278276254|-0.19413245511226|-0.19413245511226|-0.19860828217723|-0.21446475962641|-0.22229972956183|-0.23838859206109|-0.25264842980073|0.12910025937138|0.12910025937138|0.12910025937138|0.12910025937138|0.12910025937138|0.12910025937138|0.12910025937138|0.12910025937138|0.12910025937138|0.11634301768148|-0.20798660402336|-0.20798660402336||-0.21154067703793|-0.22026741299043|-0.22913045538807|-0.23458939573659|-0.24988266087786|-0.25292255855293|-0.25292255855293|-0.25292255855293|-0.25292255855293|-0.25292255855293|-0.25292255855293|-0.28224256964127|-0.28224256964127|-0.28224256964127|-0.28224256964127|-0.28224256964127|-0.28224256964127|-0.28331180314345|-0.28331180314345|-0.3050131163125|-0.33422013439787|-0.34167236164823|-0.36736929500118|-0.41736032989307|-0.42110112015315|-0.42110112015315
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538||-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.373708754538|-11.523842420577||-11.569269222682|-11.673910664922|-11.863511455728|-12.347790705576|11.198537740869|11.198537740869|11.198537740869|11.198537740869|11.198537740869|11.198537740869|11.198537740869|11.198537740869|10.633930481985|-11.756439817506|-11.756439817506|-11.756439817506||-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-12.257648378887|-12.257648378887|-12.257648378887|-12.257648378887|-12.479967289842|-12.479967289842|-12.541074626619|-12.931194324156|-13.027437866684|-13.093756230499|-13.093756230499||-13.093756230499|-13.093756230499|-13.093756230499|-13.156395629408|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.519841961302|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689||12.029050444689|12.000611569182|11.805921104241|11.805921104241|11.805921104241|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.407724697051|-13.540683654426|-13.540683654426||-13.934690261915|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085||12.233407506085|12.233407506085|12.233407506085|11.87211996619||11.765132920655|11.736258843113|11.529453916207|11.418837409168|11.380730999391|11.380730999391|11.380730999391|10.294145094995|10.044605930254|9.8392841105166|9.5528155702687|9.1770177834936|9.041963576576|8.9846160138351|8.9846160138351|8.6823510819786|8.559867754866|8.559867754866|8.559867754866|8.559867754866|8.5487423376787||8.4724914184928|8.1338791440726|7.9253711778588|7.7978277320162|-9.3275467649783|-9.3275467649783|-9.3275467649783|-9.3275467649783|8.274433887438|8.274433887438|8.274433887438|8.274433887438|8.274433887438|8.274433887438|7.7738158840118|7.5617396185833|7.5617396185833|7.5617396185833|7.5144327823805|7.1304808661327|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.5003641032306|-8.5992933272352|-8.6586594315624|-8.6737879351616|-8.9405979399151|-8.9912197594584|-9.0169103150832|-9.2224005863917|-9.2965945518562|-9.2965945518562|-9.2965945518562|-9.2965945518562|-9.2965945518562|-9.4237167875577|-9.4694069801226|-9.496007488663|-9.6572313821922|-9.966923823689|-10.09185930395|-10.40299724791|-10.40299724791|-10.40299724791|-10.40299724791|-10.40299724791|-10.40299724791|-10.694718829499|-10.801418697828|-10.801418697828||-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.980465001524|-11.283294327458|-11.494878890202|-11.494878890202|-11.494878890202|-11.800420895865|-12.22435637718|-12.398173716395|-12.626304682459|-12.747004624169|-12.830462334662|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||3.4195910778206|3.3444455162862|3.2214944205876|3.2214944205876|3.0866605266593|-3.7450448854748||-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748|-3.7450448854748||-3.7450448854748|-3.9189388204486|-4.0232653539347|-4.0752948435332|3.526645401425|3.526645401425|3.526645401425|3.526645401425|3.526645401425|3.526645401425|3.526645401425|3.526645401425|3.526645401425|3.4546059009177|3.3367843624334|3.3242048153591||3.1841164307806|3.1322732625446|3.1322732625446|3.1035471534093|3.1035471534093|3.0083857350172|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7739965144036|2.7436071571639|2.6473413106392||2.4458848234228|2.3146830263194|2.3093051291819|2.3093051291819|2.3093051291819|2.3093051291819|2.260190756739|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7743878033381|-2.7834416557513|-2.7834416557513|-2.8221573221642|-2.8278632387973|-2.8278632387973|-2.8278632387973||-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.916385480747|-2.9226505855557|-3.0190061440994|-3.1569735066681|-3.1899205464554|-3.2950006081475|-3.3727786092641|-3.4675316709812|-3.6980908069936|-3.8073230092093|-3.8836922981523|-3.9274358857763|-3.950927230378|-3.950927230378|-3.950927230378|-3.985474715255||-4.0137582440412|-4.0137582440412|-4.0137582440412|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017||-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017||-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.2881269422779|3.7675166181434|3.7675166181434|3.7675166181434|3.7675166181434|3.7675166181434|3.7675166181434|3.7549589273504|3.7549589273504|3.6899542937866|3.5305046251737|3.4877511308275||3.4877511308275|3.4877511308275|3.4877511308275|3.4877511308275|3.4697235475737|3.4580261586726|3.3969735435447|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-4.0613501409801|-4.0926112974255|-4.2270681024225|-4.4317425092759|3.9349176282469|3.9349176282469|3.9349176282469|3.9349176282469|3.9349176282469|3.8620588596446|3.8620588596446|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.425266917997|-4.425266917997||-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.4500188788367|-4.4997432718225|-4.5508256234005|-4.551473091849|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||4.3528298299033|4.2406441547825|4.0032712462163|3.8005727880579|-4.8781342525239|-4.8781342525239||-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239||-4.9340379921325|-5.2405976948615|-5.5126088656183|-5.6171588059|-5.6171588059|-5.6171588059|-5.6171588059|-5.7096208594167|-5.7484674742844|-5.8561636404524|-5.8561636404524|-5.8885149907546|-6.0402944564242|-6.0631049208529|-6.2556720897762|-6.452413312286||-6.5888427801594|-6.7528585402684|-6.8559540872791|-6.8702267149001|-6.9313629709912|-7.1031810004659|-7.3563118730593|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.5388301067663|-7.5388301067663|-7.5992559253191|-8.1230620078483|-8.2930395608378|-8.2930395608378|-8.3471273322053|-8.3662527026013|-8.3760008475019|-8.3760008475019|-8.7555565989496|-9.2417239924356|-9.2417239924356|-9.2417239924356|-9.2546880240407|-9.2546880240407|-9.4210421503877|-9.5166568448631|-9.5166568448631|-9.6440574251378|-10.000319225122||-10.035410225976|-10.054900554141|-10.417111294491|-10.578735078951|-10.79359405745|-11.079104344881|-11.079104344881|-11.079104344881|-11.259560285714|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.2929032229983|7.9160037464128|7.3655599428797|6.9428443725004|6.7659384735308|6.1687415842363|6.1687415842363|6.1687415842363||6.1687415842363|5.9655462905377|5.2319960246053|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729||5.1281232689729|5.1281232689729|5.1281232689729|4.5904146140274|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541||4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541||4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|3.0317737687419|1.4497485280909|-1.7595835788044|-1.7595835788044|-1.7595835788044|-1.869537285411|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429||-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9057663131429|-1.9131384260607|-1.9131384260607|-1.9131384260607|-1.9131384260607|-1.9131384260607|-1.9131384260607|-2.0118204628044|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0287726168313|-2.0836363174825|-2.230151385986|-2.2348782887714|-2.2348782887714|-2.3190314163386|-2.3830904882947|-2.4278781791306|-2.5859757948558|-2.6244176017621|-2.6319650781959|-2.6319650781959|-2.6319650781959|-2.697183451477|-2.7563149370787|-2.7695246348701|-2.7695246348701|-2.7935459169736|-2.7935459169736|-2.8426621923834|-3.0449024184975|-3.3421137448188||-3.3467930153605|-3.3758811901671|-3.4565346186539|-3.5833718451284|-3.5904131236367|-3.6326812574921|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|3.0692865572302|2.9475851016936
01360|1153166|/equities/brp-group-inc|R2000GROWTH||35.346910924936|34.194901646535|32.942945892458|32.856606835397|32.833451768063|32.130929037898||32.130929037898|32.130929037898|31.600478327902|31.425533891422|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433||31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.160623879906|30.898029138353|30.898029138353|30.898029138353|30.524475523395|30.192069718096||30.192069718096|30.192069718096|30.192069718096|29.89396550573|29.258295031798|28.793467173325|27.593745583514|27.593745583514|27.593745583514|27.593745583514|27.593745583514|27.593745583514|27.593745583514|-29.046968149108|-29.046968149108|-29.046968149108|-29.046968149108|-29.046968149108|-29.046968149108|-29.078787431504|-29.078787431504|-29.574584872941|-29.574584872941|-29.574584872941|-29.574584872941|-29.574584872941|-29.574584872941|-29.999538005965|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092||26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.242331198763|25.63147892324|24.30855003295|24.269955469474|24.269955469474|24.158839465627|23.705933095624|23.613258469558|23.59202413556|23.59202413556|23.453916443686||23.206017694319|22.932714154814|22.104182855392|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-25.275897857504|-25.372663468075|-26.374070452267|23.485309411913|23.485309411913|23.485309411913|23.485309411913|23.485309411913|23.485309411913|23.256454999613|22.757636952825|22.757636952825|22.757636952825|22.757636952825||22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825||22.757636952825|22.757636952825|22.757636952825|22.481263399596||22.008903027105|21.169337485155|20.910097464279|20.682886079898|20.40348482568|20.216093809946|19.929549516952|18.886688247561|18.231958829959|-19.754436752226|-19.754436752226|-19.754436752226|-19.754436752226|-19.754436752226|-19.754436752226|-19.754436752226|-19.782152252093|-20.132112905599|-20.46290347004|-20.684059004255|-21.17562172619||-21.183189844727|-21.286322036981|-21.799246805243|-22.318607985237|-22.69766727063|-22.69766727063|-22.69766727063|-22.69766727063|-22.69766727063|-22.69766727063|-22.69766727063|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.220463741218|-23.508293139046|-23.992276177478|-24.194567982436|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-24.779680240102|-25.255200478708|-25.719666689938|-25.832408395416|-25.95878724589|-26.578375281383|-27.04263945585|-27.289155652849|-27.350283069443|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792|24.749930440792||24.749930440792|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|-26.610397657092|23.737205110791|23.737205110791|23.737205110791|23.737205110791|23.737205110791|23.737205110791|23.737205110791|23.737205110791|23.737205110791
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||-17.15451166559|-17.15451166559|-17.15451166559|-17.15451166559|-17.271087138435|-17.271087138435||-17.271087138435|-17.271087138435|-17.271087138435|-17.271087138435|-17.271087138435|-17.501767799192|-17.501767799192|-17.501767799192|-17.501767799192|-17.833120104265||-18.316287672732|-18.763097829525|-19.317329904441|-19.339046267495|-19.339046267495|-19.339046267495|-19.730607540326|-19.887619794427|-20.258466417059|-20.617739870002|-20.93859990642|-21.055554478815|-21.055554478815|-21.205314498688|-21.205314498688|-21.444793866238||-21.851992472632|-21.922214252665|-22.846350068201|19.950780657613|19.950780657613|19.950780657613|19.950780657613|19.950780657613|19.796977974402|19.179974742981|18.753363946156|18.753363946156|18.638227195745|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.811199321446|-21.930069501935|-21.930069501935|-21.930069501935|-21.930069501935|-21.930069501935|-21.930069501935|-22.498966596457|-22.615517508026|-23.045020830892|-23.095873708966||-23.095873708966|-23.095873708966|-23.095873708966|-23.146804142266|-23.159470520596|-23.159470520596|-23.159470520596|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.527174116268|20.147837770799|20.147837770799|20.147837770799|19.718707655116|18.864119209894|18.157910733365|15.300733889632|15.054779555207|15.054779555207|15.054779555207|15.054779555207|15.054779555207||15.054779555207|15.054779555207|14.765532878045|14.765532878045|14.765532878045|14.05367576083|-16.318061279996|-16.318061279996|-16.318061279996|-16.318061279996|-16.318061279996|-16.318061279996|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.502258813162|-16.502258813162|-16.502258813162||-16.817568210934|-16.817568210934|-16.817568210934|-17.479520378482|-17.492185646089|-17.492185646089|-17.662983529868|-18.267759924798|16.262529845683||16.262529845683|16.262529845683|16.262529845683|16.262529845683||16.262529845683|16.262529845683|16.262529845683|16.176700375309|15.838555307113|15.652006435089|15.040006107415|13.749450942239|13.651057212839|13.437285336399|13.371984014406|13.001962549522|13.001962549522|13.001962549522|13.001962549522|13.001962549522|13.001962549522|13.001962549522|13.001962549522|13.001962549522|13.001962549522||12.96245806199|12.730786826673|12.489207879772|-14.705180579613|-14.705180579613|-14.705180579613|-14.705180579613|-14.705180579613|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-14.849594423988|-15.048160788989|13.339100369762|13.339100369762|13.339100369762|13.339100369762|13.339100369762|13.339100369762|13.215111424471|13.061629993527|13.061629993527|13.061629993527|13.061629993527|12.447360496619|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.090539991252|-14.149544516528|-14.354771763445|-14.415024499496|-14.555582660658|-15.041202644753|-15.061699407684|-15.061699407684|-15.061699407684|-15.061699407684|-15.061699407684|-15.516888372751|-16.060986775659|-16.481095970232||-16.643996014152|-16.69275101979|-16.69275101979|-16.69275101979|-16.734445405883|-16.789128119065|-17.247509062636|-17.282909989741|-17.430833525555|-17.436945791471|-17.436945791471|-17.832939275357|-18.212154847884|-18.534616504006|-18.992072778601|-19.608414868137|-19.875203343111|17.406769418206|17.406769418206|17.406769418206|17.406769418206|17.406769418206|17.406769418206|17.406769418206|17.406769418206|16.997499582831
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||-6.1784050117879|-6.1784050117879|-6.1784050117879|-6.1784050117879|-6.1798947001992|-6.2126605406402||-6.4824006441565|-6.5435645969073|-6.5435645969073|-6.5435645969073|-6.5435645969073|-6.6434050568121|-6.8598944355137|-6.8935980415499|-6.8935980415499|-7.0081086529798||-7.3884538691912|-7.7082821574116|-8.245869288434|-8.2728690626709|-8.2728690626709|-8.2728690626709|-8.3998545278541|-8.7215048327967|-9.2213943285991|-9.2782155720447|-9.2952396569489|-9.3010982242924|-9.3010982242924|-9.3991955905909|-9.3991955905909|-9.6979948315085||-9.853883402553|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.9089188790914|-10.625754804147|8.4497363720888|8.4497363720888|8.4497363720888|8.3793736734384|7.8865817695187|7.6142579349463|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.7821642242058|-10.234904695681|-10.291838302802|-10.824820508108|-10.897074780652|-10.897074780652|-10.897074780652|-10.897074780652|-10.897074780652|-10.897074780652|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504||-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|7.9839426459161|7.8777142036058|7.033571400918|6.4940441065854|6.4940441065854|6.4940441065854|6.4940441065854|6.4940441065854||6.4940441065854|5.9928271697435|5.123140989241|4.8196011765103|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978||4.7025599643978|4.7025599643978|4.7025599643978|3.781563873289|3.781563873289|3.781563873289|3.6480126433641|3.6480126433641|3.6480126433641||3.6480126433641|3.6480126433641|3.6480126433641|3.6480126433641||3.3947140964171|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3386692572185|3.3386692572185||3.2480344115719|3.2480344115719|3.2480344115719|3.0342308605301|3.0342308605301|3.0342308605301|2.7933121218271|2.7561563966393|2.7561563966393|2.7561563966393|2.7561563966393|2.7561563966393|-3.6410819500398|-3.6410819500398|-3.6410819500398|-3.6410819500398|-3.6410819500398|-3.6410819500398|-3.6410819500398|-3.6410819500398|-3.6584243740982|-3.8529715235968|-3.8818405795914|-3.8841449076182|-3.9529629747375|-3.9529629747375|-4.0124588587002|-4.1499543960576|-4.1952270595768|-4.2469190191934|-4.580481795323|-4.580481795323|-4.580481795323|-4.580481795323|-4.580481795323|-4.580481795323|-4.580481795323|-4.7408130343889|-4.9438742732971|-4.9438742732971|-4.9590269035729|-4.9739222019582|-4.9739222019582|-5.0265803303618|-5.1895336140415|-5.4554117742906|-5.4554117742906|-5.5317741835261|-5.6090269843896|-6.0611411244958|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984||-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.1211817659984|-6.2902019728168|-6.3388353441539|-6.4717615019815|-6.5930681638736|-6.730701305839|-6.730701305839
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||20.05177497429|20.05177497429|20.05177497429|20.05177497429|19.966971392569|19.680968548776||19.680968548776|19.680968548776|19.549765032664|19.343072169506|19.298413640353|19.262126161095|19.118918208542|18.378409257932|17.62560256786|17.62560256786||17.62560256786|16.991779791722|16.341334504121|-18.06263834968|-18.06263834968|-18.06263834968|-18.06263834968|-18.06263834968|-18.06263834968|-18.06263834968|-18.526820892921|-18.7351058614|-18.7351058614|-18.783894818331|-18.813463680134|-18.813463680134||-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-19.04518884999|-19.04518884999|-19.04518884999|-19.377987801835|-19.722208804339|-19.778995782756|-19.778995782756|-19.778995782756|-19.778995782756|-19.778995782756|-19.817664030921|-19.817664030921|18.029527626606|18.029527626606|18.029527626606|18.029527626606|18.029527626606|17.325031238764|16.926423450277|16.802514737195|16.802514737195||16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.418350636237|15.930111288222|15.44404917085|15.44404917085|15.44404917085|15.37107821278|15.37107821278|15.37107821278|15.37107821278|15.37107821278|15.114252946688|14.493614194474|14.447905749835|14.423895458573|14.423895458573|14.409182959469|14.409182959469||14.409182959469|14.409182959469|13.883536318575|13.579859955854|13.579859955854|13.417621965482|13.159024365825|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231||-14.756761371691|-14.926956666398|-15.085507301145|-15.086119867754|-15.155688313855|-15.296598306644|-15.373873146784|-15.373873146784|-15.373873146784||-15.635415139476|-15.657199635848|-15.657199635848|-15.657199635848||-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848||-15.719814713041|-15.719814713041|-16.115349698111|-16.130388869229|-16.393765172896|-16.48286639638|-16.48286639638|-16.48286639638|-16.670962772847|-17.149958992535|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.470998211248|-17.836664645256|-18.046821506356|-18.599357189442|-18.655952733651|-18.846613559342|-18.913460158879|-19.592455227699|17.360331153433|17.360331153433|17.360331153433|17.360331153433|17.335923088437|16.852969793087|16.790772439038|16.790772439038|16.790772439038|16.536968444228|16.349408810271|16.238097217511|16.238097217511|16.028082833406|16.028082833406|15.840092113412|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879||-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.743391875563|-17.783490635883|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|15.679919101236|15.621631676884|15.190701863204|14.755502697533|-17.248011111415|-17.248011111415|-17.248011111415
01365|52660|/equities/optimizerx-corp|R2000GROWTH||-11.049739808487|-11.049739808487|-11.049739808487|-11.211655319451|-11.237950259579|-11.242444813398||-11.400710986165|-11.400710986165|-11.480839912657|-11.499799614222|-11.506234481343|-11.506234481343|-11.591655230532|-11.905850225035|-12.035010979511|-12.128901346898||-12.453223714536|-12.454082128412|-12.74120216569|-12.939823322127|-12.939823322127|-12.939823322127|-12.953692626766|-12.99265850894|-13.264022796149|-13.264022796149|-13.32002493275|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793||11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|9.281169306249|9.281169306249|9.281169306249|9.2454656881431|9.1327043750084|9.1327043750084|9.1176683257878|9.1176683257878|8.7907421667112|-10.580796895557|-10.580796895557|-10.580796895557|-10.580796895557|-10.580796895557|-10.728662899394|-10.909583743289|-10.909583743289|-11.222315611525|-11.558683622859|-11.721870622129|-12.290457695466|-12.290457695466|-12.592175079432|-12.854083459738|-12.993981857171|-13.280162764025|-13.280162764025|-13.345230844763|-13.448964264102|-13.448964264102|-13.458293917121|-14.180325828593||-14.216758220728|-14.216758220728|-14.216758220728|-14.216758220728|-14.239730695151|-14.969958483707|-14.969958483707|-14.969958483707|-14.969958483707|-15.646064903483|-16.226739144044|-16.356230227213|-16.356230227213|14.186765723823|14.186765723823|14.076760725681|14.076760725681|14.076760725681|14.076760725681|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686||13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.339135962904|13.304664566415|13.304664566415|13.22856938666|13.22856938666||13.22856938666|13.22856938666|13.22856938666|13.22856938666|12.317480911945|12.317480911945|12.317480911945|12.317480911945|12.317480911945||12.317480911945|12.008312664799|11.80078602982|11.775686737348||11.775686737348|11.773541022726|10.883379196004|10.006254539309|9.3741719561793|9.1657463530675|9.131940574555|8.7171629760288|8.7171629760288|8.7171629760288|8.7171629760288|8.7171629760288|8.7171629760288|8.7171629760288|8.7171629760288|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815||8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|8.5816587602815|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.2226633394558|7.1301810835025|6.976868374946|-8.2680578469068|-8.2680578469068|-8.2680578469068|-8.2680578469068|-8.3617312641972|-8.3763679632472|-8.4176308721223|-8.6062563624557|-8.643465365633|-8.643465365633|-8.643465365633|-8.643465365633|-8.643465365633|-8.643465365633|-8.8814078604545|-8.8814078604545|-9.1504533859719|-9.2084238076648|-9.2084238076648|-9.2084238076648|-9.2084238076648|-9.2084238076648|-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.2379324363785||-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.2379324363785|-9.5015917538621|-9.7576020027773|-9.9926134773511|-10.487903907169|-11.018226281657|-11.275529269658|-11.619754504586|-11.806394364464|-14.000993439475|-14.117681499896|-14.152612470452|-14.53012516638|13.609155233154|13.609155233154|13.609155233154|13.609155233154|13.609155233154|13.609155233154|13.609155233154|13.609155233154
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||117.89261870275|110.48568529431|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685||-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685||-120.30654607685|-120.30654607685|-120.30654607685|-122.93491240434|-122.93491240434|-122.93491240434|-123.77823968389|-126.96915378017|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104||-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-128.59460813774|-130.91192380015|-130.91192380015|-133.88775411331|-133.88775411331|-133.88775411331|-133.88775411331|-133.88775411331|-133.88775411331|-134.29571629409|-134.29571629409|-135.3949638036|-136.40328509577|-138.86032430075|-139.16779689151|-141.9306162366|-141.9306162366|-141.9306162366|-143.02734910214|-144.45169916378|-146.1565531872|-146.1565531872||-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.8850567233|-149.45562027686|-149.92958374811|-151.4221776414|-153.88836660307|-153.88836660307|-153.88836660307|-154.46091789583|-157.25167541529|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403||143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|140.73937335185|138.28147247292|134.68202378987|134.68202378987|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-146.2921064541|-146.53752131892|-146.53752131892||-146.53752131892|-146.53752131892|-146.53752131892|-146.53752131892|-146.53752131892|-146.53752131892|-147.80280129592|135.21791586899|135.21791586899||135.21791586899|134.56400272607|134.439440963|132.55660337577||132.38812527928|132.38812527928|132.38812527928|132.38812527928|130.8320854715|130.8320854715|130.73733272062|126.376483276|123.82609486857|-134.70168626836|-134.70168626836|-134.70168626836|-134.70168626836|-134.70168626836|-134.70168626836|-134.70168626836|-134.70168626836|-134.70168626836|-134.76527258797|-134.76527258797|-134.76527258797||-134.76527258797|-134.76527258797|-134.76527258797|-134.76527258797|-134.76527258797|-134.76527258797|-134.76527258797|-134.76527258797|-134.76527258797|-136.1800577394|-136.1800577394|-136.1800577394|-136.1800577394|-136.1800577394|-136.1800577394|-136.1800577394|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-136.35454184622|-139.11837987999|-143.22652763901|-144.02573080654|-144.02573080654|-144.02573080654|-144.02573080654|-144.02573080654|-145.92963588029|131.96239037552|131.96239037552|131.96239037552|131.96239037552|131.96239037552|131.96239037552|131.96239037552|131.96239037552|131.96239037552|-141.64416015027|-141.64416015027|-141.64416015027|-141.64416015027|-141.64416015027|-141.64416015027|-141.64416015027|-142.24962920478|-142.9709860941|-142.9709860941|-142.9709860941||-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-142.9709860941|-143.82048958101|-147.76398815885|-148.96985904983|-148.96985904983|-149.24263055911|-152.23108251731|-152.23108251731|137.99800539639|137.99800539639|137.99800539639|137.99800539639|137.94056896405|137.94056896405|137.94056896405|137.94056896405
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||106.58568654846|105.13687563815|104.03738145495|104.03738145495|104.03738145495|103.07986587578||102.85152333637|102.59863507372|102.45709437377|-107.95504432343|-107.95504432343|-107.95504432343|-107.95504432343|-107.95504432343|-107.95504432343|-107.95504432343||-107.95504432343|-107.95504432343|-107.95504432343|-108.68227445442|-108.78317922229|-108.78317922229|-109.97575180922|102.20065092854|102.20065092854|102.20065092854|102.20065092854|101.10985915098|101.10985915098|101.10985915098|101.10985915098|101.10985915098||100.24484429794|98.188510582246|98.188510582246|97.747233149517|96.19025881766|95.418937722334|95.418937722334|95.418937722334|94.974929853158|94.968254985496|94.790281655705|93.200418409287|93.200418409287|93.200418409287|93.200418409287|93.200418409287|93.200418409287|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|-97.293374577158|-97.293374577158|-97.293374577158|-97.293374577158|-97.293374577158|-97.293374577158||-97.293374577158|-97.293374577158|-97.293374577158|-100.42486057347|-101.39762051973|-102.01088692712|-102.01088692712|-103.1361272017|-103.1361272017|-103.64858334936|-103.64858334936|-105.2262040606|-105.60334242613|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|97.154750759462|96.574812923383|96.33082647954|96.180832234075|95.125446245562|95.125446245562|95.125446245562||95.125446245562|94.197990759093|93.490015372493|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064||-100.07945245064|-100.07945245064|-101.10161074838|-101.17512278249|-101.9651391207|-102.11681590465|-103.58090544174|-104.83656470456|97.586686107327||97.586686107327|97.586686107327|96.866487473039|94.77598441286||94.088841045552|94.088841045552|94.088841045552|94.088841045552|94.088841045552|94.088841045552|93.11288005848|91.239311769486|90.622290058137|89.840319336786|89.500914985752|88.683074896664|88.683074896664|88.683074896664|88.683074896664|83.862838684553|82.153741981182|82.020923739643|82.020923739643|82.020923739643|80.701030870247||80.113645920012|79.869359489714|79.869359489714|79.869359489714|79.869359489714|79.869359489714|79.657064963751|77.051736356343|76.602207503413|76.59035349899|76.59035349899|76.59035349899|76.59035349899|76.59035349899|73.341706205953|73.341706205953|72.359670561274|-77.20707410829|-77.20707410829|-77.387306361913|-77.690338299803|-78.788660653496|-78.788660653496|-79.715177147548|-80.696863802452|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|-79.686007719271|-79.686007719271|-79.686007719271|-79.686007719271|-79.686007719271|-80.776120111934|75.233063824393||75.233063824393|-79.306945291848|-79.306945291848|-79.306945291848|-79.306945291848|-79.306945291848|-79.306945291848|-79.371722217071|-79.371722217071|-80.164138153381|-80.407931145901|-80.847149752769|-81.459053144624|-81.507004748638|-82.746392368008|-83.683770416764|-84.359747620189|-84.657494354871|-84.787213644084|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726
01368|16984|/equities/pain-therapeutics|R2000GROWTH||-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.836038356289||-16.735042630814|-17.393818015403|-17.393818015403|-19.358130740398|-21.320228999714|-21.57503238636|-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077||-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077|-22.448681852096|-22.891919265051|-23.705542919657|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444||-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.117170313071|-24.117170313071|-24.117170313071|-24.674910840139|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-25.286567437546|-25.286567437546|-25.51868527454|-26.283534289958|-26.283534289958|-26.283534289958|-26.830682597295|21.168538876355|21.168538876355|20.702666304708|20.319124034379|19.047220763602|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881||-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.701234095555|-23.047571439722|-24.25161326724|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.199037013205|-25.636211813418|-25.636211813418|-26.387457782392||-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.96834697662|-27.297050899247|-27.852835277694|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482||-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482||-28.379182812789|-28.733693119794|-29.402941594422|-30.540023682184||-31.484560580983|24.176758148466|24.176758148466|24.176758148466|24.176758148466|24.176758148466|23.116397913071|22.973073262457|22.973073262457|20.900081072123|18.267816554475|17.994758106782|17.994758106782|17.994758106782|17.743962532013|17.743962532013|17.743962532013|17.743962532013|17.743962532013|17.743962532013|17.743962532013||17.743962532013|17.743962532013|17.743962532013|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|17.446507977529|16.734452511517|14.818281254998|13.859177748023|13.859177748023|13.859177748023|13.678264052403|11.728470491846|-17.908999384823|-17.908999384823|-18.289336630921|-18.289336630921|-18.289336630921|-18.289336630921|-18.289336630921|-18.498757518243|16.134498922653|16.134498922653|16.134498922653|-19.302051149873|-19.302051149873|-19.302051149873|-19.302051149873|-19.302051149873|-19.302051149873|-19.496550121868|-19.744189941181|-20.043306469138|-20.532734581491|-20.532734581491|-20.779150323361|-21.188723065555|-21.389842960201|-21.389842960201|-22.77704839901|18.399465872194|18.399465872194|18.399465872194|18.399465872194|18.399465872194|18.399465872194|18.399465872194|18.399465872194|18.399465872194||18.399465872194|18.399465872194|18.399465872194|17.035239565533|16.212848596168|-19.328820873955|-19.328820873955|-19.328820873955|-19.328820873955|-19.451078284293|-19.71108369831|-19.71108369831|-19.93564913012|-20.42471692757|-20.42471692757|-20.42471692757|-20.929686416037|-21.364535406351|-21.364535406351|-22.26301646577|-22.829425358169|-22.829425358169|-22.829425358169|-22.829425358169|-22.829425358169|-22.829425358169
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313||-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-42.361194479975|40.152165067892|40.152165067892|40.096850541676||40.05983453707|-41.64808175023|-41.64808175023|-41.64808175023|-41.64808175023|-41.64808175023|-41.64808175023|-41.877590782727|-41.923092454714|-41.923092454714|-41.923092454714|-41.923092454714|-41.999466594406|-41.999466594406|-42.16190749666|-42.256006362934||-42.564453472583|-42.695225360094|-42.771360850001|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.606875940799|41.4956954813|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.429917829707||41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.173797520747|41.147554301277|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.3983292153|-42.452898237821|-42.452898237821|-42.452898237821|-42.452898237821|-42.475984388071|-42.475984388071|-42.5574802883|-42.874423822598||42.091930260934|42.091930260934|42.091930260934|41.89631235895|41.804789043107|41.48726619685|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282||41.192863325282|41.002068259103|40.815077598208|40.710084711306|40.665928508168|40.547142507109|40.443490877718|40.266658878956|40.248961531863||40.248961531863|40.213011940039|39.924456710856|39.588285149513||39.011429139175|38.664920935143|38.410467502264|38.312742415168|37.862491809767|37.663325428347|37.37369423374|36.912437867947|36.724376095475|36.241527969243|35.936143273117|35.50821576516|30.721862214585|28.630358265263|24.521198641836|22.897559186043|22.897559186043|22.66728731904|22.318421148823|22.318421148823|22.318421148823||22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|22.318421148823|21.973801162029|21.383072776027|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|20.657061876193|19.856020627856|19.856020627856|-22.397360119817|-22.397360119817|-22.397360119817|-22.397360119817|-22.432817415101|-22.432817415101|-22.432817415101|-22.432817415101|-22.432817415101|-22.432817415101|-22.432817415101|-22.670630194194|-23.212366767997|-23.447907655631|-24.027348219459|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113||-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.328492393113|-24.574134868623|-25.067928042942|-25.433553525614|-25.433553525614|-25.956171588553|-25.993284703011|-25.993284703011|-25.993284703011|-25.993284703011|-27.394206471702|-29.314951202892|-31.408834640211|-32.124371392856|-32.124371392856|-32.124371392856
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||1.5113301977913|1.3489779284045|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062||-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8921156045737|-1.9036187766595|-1.9036187766595|-1.9036187766595||-2.0142986640448|-2.1511651790931|-2.1961668571713|-2.271063237376|-2.282489144737|-2.282489144737|-2.342954655416|-2.4463385166142|-2.4763865561933|-2.4763865561933|-2.4763865561933|-2.6391461129156|-2.6746791683558|-2.6746791683558|-2.7707547305826|-2.9102830090791||-3.0058701081045|-3.1176333342401|-3.2215371169876|-3.2684244489483|-3.4346161789157|-3.587906818308|-3.6567369742619|-3.6567369742619|-3.7435965585959|-3.8753016843014|-3.9290558123203|-3.9290558123203|-3.9290558123203|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-4.1708061005653|-4.1708061005653|-4.1708061005653|-4.1804678866136|-4.2294753998373|-4.3255281415089|-4.3600312566872|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.1510162505547|3.1510162505547|3.1510162505547||3.1510162505547|2.8639069037349|2.8612854830325|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.7994350401109|2.7994350401109|2.5746501383456|2.5321692652803|2.5321692652803|2.5321692652803|2.5321692652803|2.5243990760491|2.4590544282779|2.3489494521733|2.2735022578465|2.2735022578465|2.2735022578465|2.2735022578465|2.2735022578465|2.2735022578465||2.2512580723483|2.1596477661882|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.1481668956145|-3.166585393202|-3.3356504919922||-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.6042221092407|-3.6042221092407|2.6526733451068||2.6526733451068|2.6526733451068|2.6526733451068|2.449636955281||2.4004077328796|2.1904308678436|2.0943676102744|1.9321140056318|1.9321140056318|1.9321140056318|1.9321140056318|1.6442932293885|1.5216892341845|1.5216892341845|1.5216892341845|1.4738213993966|1.300912569834|1.1784665964269|1.1784665964269|1.1784665964269|1.1784665964269|1.1784665964269|1.1784665964269|1.15107405431|1.0549025036883||1.0549025036883|1.0549025036883|1.0549025036883|1.0293188804233|1.0293188804233|1.0293188804233|0.96590991084703|0.81323320407479|0.68525910530718|0.6541712433567|0.6503236062516|0.5333595747406|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.69156566843372|-0.7266674073204|-0.73494711867799|-0.73743567590171|-0.77410633171327|-0.81748483142066|-0.8230497799627|-0.83006735916393|-0.83006735916393|-0.83217786150913|-0.83217786150913|-0.83217786150913|-0.83217786150913|-0.86146118130662|-0.91152860816295|-0.92570210161005|-0.93413567942816|-0.95063793688691|-0.95063793688691|-0.95063793688691|-0.95063793688691|-0.95063793688691|-0.95063793688691|-0.9623143543764|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223||-0.99888885011223|-0.99888885011223|-0.99888885011223|-0.99888885011223|-1.033943152979|-1.0888351180616|-1.0888351180616|-1.0888351180616|-1.0888351180616|-1.1030334806512|-1.120276094153|-1.1454678880666|-1.1679754276512|-1.2347615780034|-1.3065573376194|-1.3645081433737|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287|1.1371961448287
01372|15819|/equities/corvel-corp|R2000GROWTH||249.49732535644|245.537589426|243.02178635087|243.02178635087|243.02178635087|241.09642520974||240.11304257788|239.71678006293|239.19696088634|239.19696088634|237.807598324|237.807598324|233.85511040178|233.85281854512|233.85281854512|233.85281854512||233.85281854512|229.35147291689|-249.49879165241|-249.49879165241|-249.49879165241|-249.49879165241|-249.49879165241|-254.14792564786|-257.0726412499|-259.15460996761|-260.50345134883|-261.50605583355|-263.71394560255|-266.25159944337|-269.88817462702|-283.89187199996||263.42640933356|263.42640933356|263.42640933356|262.33600976027|259.22890448082|254.87433851547|253.5681499727|251.55015015684|246.75783014389|246.66226800384|243.8115572764|241.07451829133|236.62001259258|234.96223695996|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-253.13063276379|-253.82179181511|-253.82179181511|-253.82179181511|-253.82179181511|-253.82179181511|-260.42687731247|-263.03264247555|-266.17321281056|241.06012879227|241.06012879227|241.06012879227|241.06012879227||241.06012879227|236.92197147923|236.92197147923|236.92197147923|236.92197147923|232.77386852456|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|226.25372738361||226.25372738361|226.25372738361|226.25372738361|226.25372738361|226.25372738361|219.62132351988|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-249.12572572976|-249.7215261439|-249.7215261439|-249.7215261439|-249.7215261439|-249.7215261439|-251.4244730185|-252.2334634546||-252.2334634546|-252.2334634546|-253.19533109648|-253.19533109648|-253.19533109648|-256.97739866026|235.47158516467|235.47158516467|235.47158516467||235.47158516467|235.47158516467|235.47158516467|231.42063912882||229.56071397479|223.98643665175|223.98643665175|221.63448948177|217.94607468964|217.94607468964|217.94607468964|215.57841577929|213.05279552055|209.2914226487|206.13212712106|205.64403589894|205.53838325794|202.1969232182|202.1969232182|202.1969232182|202.1969232182|202.1969232182|202.1969232182|202.1969232182|199.96880696662||199.29870932053|199.29870932053|199.04784815339|199.04784815339|197.00140977234|197.00140977234|193.29823965861|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.4376667401|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-209.18084824694|-210.13870613457|-212.41425145865|-213.58138403793|-213.58138403793|-213.58138403793|-213.58138403793|-213.58138403793|-213.58138403793|-216.97792196164|-219.96047284746|-220.71288243235|-220.71288243235|-220.71288243235|-220.71288243235||-230.05042797659|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|205.44003892197|205.30754618308|205.30754618308|204.56394274656|199.87160834144|197.04345150867|195.42383385674|194.37259124138|193.82326013189|193.82326013189|193.82326013189|193.82326013189|193.82326013189
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||19.150338710043|17.937321200077|-19.632812356309|-19.632812356309|-19.632812356309|-19.632812356309||-19.632812356309|-19.632812356309|-19.632812356309|-19.873986332911|-19.873986332911|-19.873986332911|-19.873986332911|-20.382761524008|-20.488068419349|-20.541462877305||-20.541462877305|-20.541462877305|-20.541462877305|-21.133488104383|-21.133488104383|-21.133488104383|-21.385542893453|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433||-21.683649324433|-21.767666153395|-22.315740484092|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-23.034550994301|-23.466444909202|-24.345582028508|-24.345582028508|-24.523691941499|-24.786764072139|-24.786764072139|-24.786764072139|-24.786764072139|-24.786764072139|-24.97223771806|-25.380265275587|-26.231961082473|-26.341624179432|-26.621248367704|-27.586387134566|25.076765305056|25.076765305056|25.076765305056|25.076765305056|25.076765305056|25.076765305056|25.076765305056||24.917516132476|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.412435343264|24.110761221248|24.000289978803|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611||-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.557533946959||-27.972942594795|-27.972942594795|-27.991046751106|-28.118326150342|-28.118326150342|-28.118326150342|-28.118326150342|-28.214506744195|24.81081059262||24.81081059262|24.81081059262|24.81081059262|24.601762281658||24.601762281658|24.601762281658|24.601762281658|24.601762281658|24.476681952126|24.476681952126|24.079645426678|21.996272704786|21.613637868769|21.460985545987|20.879984198537|20.29109373195|20.031770389422|19.99774157896|19.99774157896|19.682665552654|19.682665552654|19.682665552654|19.215183697319|19.071869490517|19.038450750761||19.038450750761|18.962284882193|18.962284882193|18.64726154818|18.624951651237|18.624951651237|17.596613250995|17.282074198401|17.282074198401|17.282074198401|17.282074198401|17.282074198401|17.282074198401|17.282074198401|-18.643148028218|-18.643148028218|-18.643148028218|-18.908221442791|-19.208578223754|-19.345093055479|-19.345093055479|-19.475992716858|-19.475992716858|-19.475992716858|-19.475992716858|-19.475992716858|-19.475992716858|-19.475992716858|-19.475992716858|-19.958325851304|-20.050830795091|-20.050830795091|-20.050830795091|-20.319173544181|-20.319173544181|-21.189637945242|-21.664094852006|-21.664094852006|-21.664094852006|-21.664094852006|-21.664094852006|-21.664094852006|-21.664094852006|-22.010104522215|-22.252338684385|-22.613750514652|-22.613750514652|-23.328612496749|-23.828335102284|-24.165369973609|-24.165369973609|-24.930855947544|-24.972136798967|-24.972136798967|-25.634041167486|-26.267823167629|-27.347859219254||-27.532448323326|-27.532448323326|-27.532448323326|-27.532448323326|-27.532448323326|-27.790219977782|-28.198643793977|-28.465683895763|-28.465683895763|-29.159093175129|-29.230103688986|-29.4278925851|-29.788770458765|-30.767244627815|-30.793629772724|-30.793629772724|-30.793629772724|-30.793629772724|-30.793629772724|-30.793629772724|-30.793629772724|-30.793629772724|-32.512366647258|29.162643208755|29.162643208755|29.162643208755
01374|21074|/equities/st-joe-comp|R2000GROWTH||54.289868953141|52.456521169248|-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313||-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313|-56.017016548775|-56.63865312941|-56.63865312941|-56.63865312941||-57.313706414287|-57.313706414287|-57.596386821606|-57.865962063632|-57.865962063632|-57.865962063632|-57.973845838795|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|55.063276464053||55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|54.437986377053|54.437986377053|54.437986377053|54.437986377053|54.437986377053|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688||54.12659514688|52.80149336151|51.884773602721|51.884773602721|51.884773602721|51.884773602721|-56.142043475429|-56.142043475429|-56.142043475429|-56.142043475429|-56.354968098678|-56.354968098678|-56.354968098678|-56.354968098678|-56.354968098678|-56.354968098678|-56.407986565737|-56.840786108605|-57.768112832288|-57.768112832288|-57.768112832288|-57.804659611627|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115||-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.462674135776|-59.728247530826||-60.769857918298|-60.796508721815|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755||56.446084245755|56.446084245755|55.981760908844|54.947511383429||54.085569059998|53.522873092765|53.522873092765|53.087912432787|53.087912432787|53.087912432787|53.087912432787|51.2169591964|51.2169591964|50.647731999635|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774||49.722460630902|49.280378212938|49.265533940008|49.043926574577|48.483488591352|48.483488591352|46.863875212315|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.650814667505|-51.390072759834|-52.320323874384|-52.499216638042|-52.545795849112|-52.559217271041|-53.310239377762|-54.061111202003|-54.518745358522|-55.161939550037|-55.277764856809|-55.277764856809|-55.954182902964|-57.006999003576|-57.006999003576|-57.006999003576|-57.006999003576|-57.006999003576|-57.006999003576|-57.241875105089|-57.695071782211|-58.885058792993|-58.885058792993|-58.885058792993|-59.186031139079|-59.807206034862|-60.355269829657|-60.438166106438|-61.355287579224|-61.355287579224|-61.410867065468|-61.410867065468|-62.349913855701|-62.631014369493|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866||-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-63.625293710155|-65.318381179619|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||-43.746501836299|-43.746501836299|-43.746501836299|-44.396111710335|-46.025124478633|-46.303471803991||-47.02496788273|-47.946632091312|-50.221812451447|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147||43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147||43.18601012147|43.18601012147|43.18601012147|43.18601012147|42.576677480413|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|39.939291665343|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|40.076436410023|40.076436410023|40.076436410023|39.595115566379|39.595115566379|39.595115566379|39.595115566379|38.928643474028|38.928643474028|38.420157177631|36.161792471876|34.950124195856||34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909||30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909|29.244748642064|28.025325724391|27.525272630881|27.416409359189|27.065265542465|27.065265542465|27.065265542465|27.065265542465|27.065265542465|26.777509879425|26.777509879425|26.732974899349|26.732974899349|26.611639751921|25.711822154268|-30.720259163428|-30.720259163428|-30.955043339783|-31.467269818047||-32.266207220206|-32.266207220206|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856||28.29433453856|28.29433453856|28.29433453856|28.29433453856||28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.225063375519|28.225063375519|28.225063375519|28.225063375519|28.225063375519|27.638779879482|27.638779879482|27.638779879482|27.638779879482|27.638779879482|27.530866782832||27.212874060392|27.119023582965|27.119023582965|25.555264125963|25.445523869721|25.445523869721|23.770582980279|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.49481479691|-26.930348947827|-27.767054322896|-28.507281678184|-29.145876192566|-29.145876192566|-29.145876192566|-29.145876192566|-29.145876192566|-29.145876192566|-29.145876192566|-29.145876192566|-30.619862105578|-30.826764682964|-30.826764682964|-30.826764682964|-30.826764682964|-30.913072378587|-31.140913308937|-31.495408920534|-32.381654849856|-33.131673337021|-33.131673337021|-33.349359725358|-34.0498432831|-34.551473676916|-34.551473676916|-34.662748932569|-35.776664548151|-36.642960236064|-37.111870222918|-37.111870222918|-37.111870222918|-37.111870222918|-37.535967117803|-38.257742199917|-39.697489086808|-40.86165567683|36.397805928589|36.397805928589||36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|36.397805928589|-41.296907272602|-41.296907272602|-41.502674993172|-41.581862273365|-41.738177845378|-43.845755018017|-44.735839222561|-44.870375260921
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||351.21198220182|339.74054913971|-359.953443134|-359.953443134|-359.953443134|-359.953443134||-363.29609754077|-363.29609754077|-368.90623556234|-369.55849266171|-369.55849266171|-371.61303160058|-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725||-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725|-373.17661679204|-376.34624155821|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-379.68763859215||-379.68763859215|-386.33126971394|-387.34696777297|356.22953462859|356.22953462859|356.22953462859|356.22953462859|356.22953462859|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-391.1311951421|-396.55965855633|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378||369.30353878378|363.36613663964|362.53422152453|362.53422152453|362.53422152453|362.53422152453|352.40690175088|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|344.89434388666|339.6043578905|339.6043578905|336.48577765404|336.48577765404|336.30410972001|336.30410972001|336.30410972001||336.30410972001|336.30410972001|336.30410972001|336.30410972001|336.30410972001|325.75455448762|321.05673866951|317.70691639278|314.23380318056|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|-333.2389111546|-333.2389111546|-333.2389111546|-337.57875877259||-344.50023933543|-344.50023933543|-347.95553394041|-348.12226820744|-350.03656136299|-350.03656136299|-351.60866945877|-361.39464058345|329.16113807164||329.16113807164|329.16113807164|329.16113807164|324.22903518106||319.38614314822|314.39459298898|314.39459298898|307.37732011797|301.2543018718|301.2543018718|298.80977083792|282.04700951666|282.04700951666|282.04700951666|279.85084390741|278.72428396124|275.41587784973|269.38042485148|267.00269611048|262.11628727473|262.11628727473|262.11628727473|262.11628727473|262.11628727473|262.11628727473||262.11628727473|262.11628727473|262.11628727473|262.11628727473|262.11628727473|262.11628727473|246.04366052986|236.90624399933|236.90624399933|236.90624399933|236.90624399933|236.90624399933|236.90624399933|236.90624399933|-266.85623636617|-266.85623636617|-269.34971290577|-273.23939658258|-273.32694319723|-275.1978242556|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-275.50829093469|-277.55589302395|-279.58265864424|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795|256.42628638795||256.42628638795|255.58532722847|255.45925912213|-286.62293620529|-286.62293620529|-286.62293620529|-290.33159123993|-294.08343783061|-295.33522002608|-298.70829399328|-300.97367782837|-307.11568405296|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759|275.10900341759
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||184.4091865076|181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796||181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796|181.33177639796||177.76919806615|172.11264875253|172.11264875253|172.11264875253|169.74330730262|167.12339913|167.12339913|167.12339913|167.12339913|167.12339913|167.12339913|167.12339913|164.43397911146|164.43397911146|164.43397911146|164.43397911146||164.43397911146|155.60214241958|-176.14013340933|-176.14013340933|-176.14013340933|-182.99457182336|-183.40365336886|-183.40365336886|-183.40365336886|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-185.84786220567|-188.01906378497|-188.01906378497|-188.01906378497|-189.294046431|-189.8119672462|-191.83143987126|-191.83143987126|-191.83143987126|-191.83143987126|-191.83143987126|-196.58921294153|-202.89079724352|-211.13367357299|189.5590103412||189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|184.4884050449|180.36523459579|178.45146712358|171.29124958311|161.890122014|158.70309425032|153.53602343779|153.53602343779||153.53602343779|153.53602343779|153.53602343779|153.53602343779|153.53602343779|151.39114349398|150.47125467102|150.47125467102|150.47125467102|146.21107645874|146.07195886908|142.495486729|141.83735009548|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|140.77146913651||140.16884869606|136.83872084122|133.99057615577|131.5742509451|-152.42355063439|-152.42355063439|-152.42355063439|-152.42355063439|135.90916937193||135.90916937193|135.90916937193|135.90916937193|135.90916937193||135.90916937193|135.90916937193|135.90916937193|135.90916937193|131.14322618203|127.54314857889|127.54314857889|121.76127345219|114.99697141796|113.6298721118|112.63125438638|112.61886799124|112.61886799124|109.43985083133|109.21372416317|106.49195780025|104.21302153519|103.76070157081|102.89645365643|101.75106407721|98.165903902925||97.124341806744|94.879882538235|94.879882538235|94.879882538235|92.011670549618|90.73852142571|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-108.70050689213|-111.89427006502|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-112.82271540577|-114.63245691652|-118.75106593629|-120.95316759896|-120.95316759896|-120.95316759896|-120.95316759896|-120.95316759896|-120.95316759896|-120.95316759896|-120.95316759896|-126.92851879146|-133.46835678977|122.42248803356|122.42248803356|122.42248803356|122.42248803356|122.42248803356|122.42248803356|122.42248803356|122.42248803356|122.42248803356|122.42248803356||122.42248803356|121.77556738565|120.73822842384|113.29520565431|-130.30336668352|-130.30336668352|-130.30336668352|-130.30336668352|-130.30336668352|-130.30336668352|-130.30336668352|-136.84022545659|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|123.27208425019|-119.99781444622|-119.99781444622|-119.99781444622
01378|1055909|/equities/quanterix|R2000GROWTH||-14.802713583071|-14.802713583071|-14.802713583071|-14.802713583071|-14.802713583071|-15.037948394439||-15.515307144644|-15.515307144644|-15.587677257708|-15.587677257708|-15.587677257708|-15.590197158579|-15.968413168329|-16.123514606045|-16.855015915286|-17.497240509867||-17.571901668589|-17.571901668589|-17.656835411964|-20.109261882502|15.208320524738|15.115900360264|14.495711364921|-17.765717720059|-17.765717720059|-17.765717720059|-18.06107486516|-18.51583375202|-18.51583375202|-18.581152789219|-18.581152789219|-18.769975640626||-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.84283437534|-18.84283437534|-19.027182788803|-19.150447124854|-19.639350223137|-19.639350223137|-19.639350223137|-19.760944789862|-20.113272024763|-20.456413085342|-21.543237270117|-22.778874252902|-23.95319339817|-24.439359792793|-25.209066109221|-25.281068488802|-25.851764966873|-26.041005678417|-26.041005678417|-26.600960869726|-26.600960869726||-26.600960869726|-26.600960869726|-26.600960869726|-27.900510835577|-28.605568408888|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.669127929559|23.629031698296|23.328089864595|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587||22.841281320587|22.300312786119|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.879864522212|-25.879864522212|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.692061131258|-27.304067392106||-28.256742127466|-29.043419952975|25.023646154568|25.023646154568|25.023646154568|25.023646154568|25.023646154568|25.023646154568|25.023646154568||25.023646154568|25.023646154568|24.590162902591|24.181847419471||23.790675916459|23.790675916459|23.324083847233|23.280649655868|22.028221123538|21.996279543223|21.996279543223|21.460855628244|21.460855628244|21.460855628244|21.460855628244|21.460855628244|21.460855628244|21.460855628244|21.460855628244|21.373821727195|21.373821727195|21.373821727195|21.215547931099|21.215547931099|21.215547931099||20.624497294321|19.915830373647|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.573286559245|-23.86920635133|-24.328134768859|-24.630216326598|-25.17135208435|-25.370390874226|-26.657656649836|-28.905635070015|23.940964410257|23.940964410257|23.940964410257|23.940964410257|23.940964410257|23.940964410257|23.940964410257|23.940964410257|23.816627605703|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105|23.261895351105||23.261895351105|22.874661636014|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|22.030092885474|21.501964250602|21.501964250602|21.501964250602|21.501964250602|21.501964250602|21.501964250602|21.501964250602
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||43.139119765595|42.241127700094|-45.60569160223|-45.60569160223|-45.60569160223|-45.60569160223||-45.60569160223|-45.60569160223|-45.60569160223|-45.60569160223|41.386045820628|41.386045820628|41.386045820628|41.386045820628|41.127828367456|40.850920526964||40.811022061753|40.485237342267|40.485237342267|40.485237342267|40.485237342267|39.296587134301|39.296587134301|39.296587134301|39.296587134301|39.296587134301|39.296587134301|39.296587134301|38.903671834644|38.903671834644|38.903671834644|38.903671834644||38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.787970222562|38.245243988135|38.056776745464|38.056776745464|38.056776745464|37.593084899745|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.937790829997|-40.937790829997|-41.728100201665|-42.706166075179|-42.706166075179|-42.706166075179|-42.706166075179|-43.539074366301|-44.183414716422|-44.605461830231|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124||-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.565852824657|-46.484390355712|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|43.49734933807|42.325244669931|41.596938827321|40.538267906822|40.170295088729|39.519543903814||39.519543903814|39.519543903814|39.519543903814|39.519543903814|39.519543903814|38.923938823791|38.367155155707|37.495171954421|37.238524995675|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.05059418472|36.082602445641|35.991782021036|35.605589786625|35.470852411646||35.470852411646|35.135684164535|35.135684164535|35.131869378102|33.899263603437|33.899263603437|33.899263603437|33.899263603437|33.899263603437||33.899263603437|33.899263603437|33.899263603437|33.899263603437||33.899263603437|33.899263603437|33.899263603437|33.899263603437|33.599877497607|33.274294104677|33.274294104677|33.274294104677|33.274294104677|33.111995289173|32.957787790925|32.957787790925|32.957787790925|32.957787790925|32.957787790925|32.548709541593|-36.372493013237|-36.372493013237|-36.372493013237|-36.372493013237|-36.372493013237||-37.098327354694|33.925214456305|33.925214456305|33.488570821269|33.475520213425|33.475520213425|33.045324181283|33.045324181283|33.045324181283|33.045324181283|33.045324181283|33.045324181283|32.8214692526|32.685800491984|31.61489667053|31.61489667053|31.61489667053|31.330899017331|31.220027791715|31.220027791715|31.196886267316|31.196886267316|31.196886267316|31.196886267316|31.196886267316|31.196886267316|31.10536188238|-33.901128218689|-33.901128218689|-33.901128218689|-33.901128218689|-33.901128218689|-33.901128218689|-33.901128218689|-33.901128218689|-34.054096394497|-34.054096394497|-34.054096394497|-34.054096394497|-34.054096394497|-34.054096394497|-34.054096394497|-34.054096394497|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.480292838008|-34.825880625944|-35.086536622821|-35.362262541253||-35.857576001081|-35.857576001081|-35.94841704147|-36.217130605567|-36.400701461223|-36.592447000507|-37.365687764072|-37.365687764072|-37.365687764072|34.974098495417|34.974098495417|34.974098495417|34.974098495417|34.974098495417|34.974098495417|34.974098495417|34.974098495417|34.83627224385|34.69941229273|34.69941229273|34.69941229273|34.533793284376|34.452953982598|34.452953982598|33.830506086621|33.14445087675
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||34.41530361689|33.230059735387|32.959355864151|32.959355864151|32.959355864151|32.959355864151||32.959355864151|32.959355864151|32.959355864151|32.519841866608|32.064267799717|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116||-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-38.43569989937|-38.43569989937|-38.91966953032|-39.523519301335|-41.251938825673||-41.251938825673|-42.060060430547|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|36.765440559345|-41.03843711586|-41.03843711586|-41.03843711586|-41.03843711586|-41.03843711586|-41.525761325836|-42.624179742601|-43.033411855106|-43.033411855106|-43.033411855106|-44.182191949982|-44.182191949982|-44.182191949982|-44.275716353901|-44.275716353901|-44.275716353901|-44.275716353901|-44.833848919701|-44.833848919701|-45.295388290431|-46.121264851917|-46.429522329924|-46.429522329924|-47.005632195602||-47.577248063284|-47.577248063284|-47.577248063284|-47.828446027791|-47.828446027791|-47.828446027791|-47.828446027791|-47.828446027791|-49.043272465639|-50.156966812271|-51.386074312151|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|42.75737726373|36.616114745344|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019||-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-40.301587244423|-40.721762706342|-41.091957782708|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123||36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123||36.31825158123|36.31825158123|35.94305607482|35.615619836077||34.45113201696|33.752509277032|33.752509277032|32.95723254699|32.292326297516|32.292326297516|30.86424884769|28.602500597335|27.421523634921|27.421523634921|27.421523634921|27.338896878024|27.338896878024|27.338896878024|27.338896878024|26.068774258052|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115||25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|25.690187240115|-27.320781644403|-27.320781644403|-27.320781644403|-27.320781644403|-27.320781644403|-27.647755426903|-27.647755426903|-27.755838600286|-27.834868135779|-27.834868135779|-27.834868135779|-27.834868135779|-28.255408912598|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.633932039672|-28.884925442199|-29.103249741108|-29.785834207039|-30.160648440764|-30.880787742913|-30.880787742913|-30.880787742913|-30.880787742913|-30.937689627603|-30.937689627603|-30.937689627603|-30.937689627603|-30.937689627603|-30.937689627603||-30.937689627603|-30.937689627603|-31.324099052168|-31.690665973797|-32.046295022053|-32.423662343602|-32.617679877392|-33.506867085686|-33.908741062207|-34.039062344639|-34.039062344639|-34.098536800063|-34.098536800063|-34.098536800063|-34.098536800063|-34.098536800063|-34.098536800063|-34.098536800063|-36.7422632892|-37.175015206587|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725
01382|20773|/equities/par-technology-corp|R2000GROWTH||43.431165872372|-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055||-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055|-47.677801337055|-47.989860019253|-47.989860019253||-47.989860019253|-47.989860019253|-47.989860019253|-47.989860019253|-47.989860019253|-47.989860019253|-47.989860019253|-47.989860019253|-48.188155088631|-48.188155088631|-48.188155088631|-49.544615544443|43.985746006718|43.985746006718|43.985746006718|43.985746006718||43.703064407983|43.703064407983|43.703064407983|41.447293879896|40.836993140545|40.805588788004|40.805588788004|40.805588788004|40.805588788004|40.805588788004|40.805588788004|40.805588788004|40.805588788004|40.805588788004|40.42759733091|40.014551903254|39.998453868577|39.998453868577|39.998453868577|39.998453868577|-44.500530556359|-44.500530556359|-44.500530556359|-44.500530556359|-44.500530556359|-44.500530556359|-45.945587718396|-46.480786296944|-46.480786296944|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856||-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.759900973539|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-48.306590912734|-48.945229371646|-48.945229371646|-48.945229371646|-48.945229371646|44.054769107707|44.054769107707|44.054769107707|44.054769107707|44.054769107707||44.054769107707|44.054769107707|44.054769107707|44.054769107707|44.054769107707|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.381660038064|42.665732443145|41.577758431227|40.900343179472|39.479769865415|38.061412351817|-43.72778957081|-43.72778957081||-43.72778957081|-43.72778957081|-43.843656833439|-44.994061235577|-44.994061235577|-44.994061235577|40.307126673414|40.307126673414|40.307126673414||40.307126673414|40.307126673414|40.307126673414|39.88347335254||39.843615851721|39.843615851721|39.843615851721|39.843615851721|39.330238485691|38.230265458819|38.048627889152|35.72813053353|35.72813053353|35.72813053353|35.691942853214|35.452214310789|35.452214310789|34.904682660792|34.646590895888|34.210301148989|34.210301148989|34.210301148989|34.210301148989|34.210301148989|33.839632996927||33.839632996927|33.655223951676|33.655223951676|31.970464105113|31.970464105113|31.970464105113|30.790515443466|29.05310516532|28.997115137133|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-34.596954678949|-35.680793920553|-36.985881557505|-38.010979906762|-38.547755206122|-40.342504038297|-41.981670712853|-42.668801360025|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-43.52992969957|-43.980199564464|-44.001887362276|-45.093764668344|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.2430354882||39.331191121884|39.331191121884|38.157989355533|36.683875662981|36.66819594403|36.402401147309|36.402401147309|35.619889561802|34.961544372936|33.976162118272|33.360180292478|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.046721203927|32.994413093068|31.902127269614|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975
01383|1096055|/equities/eventbrite-a|R2000GROWTH||-5.1138631875818|-5.1138631875818|-5.1138631875818|-5.2159587338573|-5.2557530864103|-5.2557530864103||-5.2557530864103|-5.2557530864103|-5.3182420596756|-5.3182420596756|-5.3182420596756|-5.3182420596756|-5.3182420596756|-5.377090506206|-5.377090506206|-5.377090506206||-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.4845447589402|-5.4913643631594|-5.4913643631594|-5.4913643631594|-5.5537383593075||-5.6305423883324|-5.7411581573359|-5.7615650293421|-5.8175719708415|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.9293610922183|-5.9293610922183|-5.9293610922183|-5.9293610922183|-5.9436435818952|-5.9436435818952|-5.9436435818952|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.3503643412949||-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.4762382661371|-6.676222458938|-6.676222458938|-6.676222458938|-6.676222458938|-6.7646915818356|-7.1838238399451|-7.3370265079014|-7.4005850501052|-7.5520389286668|8.0049170190038|8.0049170190038|8.0049170190038|8.0049170190038|8.0049170190038|8.0049170190038||8.0049170190038|8.0049170190038|7.9717169731817|7.9717169731817|7.9717169731817|7.8007965054734|7.6047737826488|7.5977766138109|7.5977766138109|7.5977766138109|7.5977766138109|7.5977766138109|7.5977766138109|7.5930853532191|7.4706501084827|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|7.5499831466337||7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337||7.5499831466337|7.5443153147852|7.4467390118876|7.3402653865063||7.3019615469204|7.2925811187048|7.2925811187048|7.2925811187048|7.27207303816|7.27207303816|7.27207303816|6.9772599724755|6.9772599724755|6.9772599724755|6.9772599724755|6.6689813616488|6.6689813616488|6.6689813616488|6.627201504466|-7.7115769230443|-7.7115769230443|-7.7115769230443|-7.7115769230443|-7.9498078649925|-7.9989529523239||-8.0147978898535|-8.0516590406111|-8.3502654554238|-8.4736285741451|-8.5018092852304|-8.5297077043161|-8.5297077043161|-8.5297077043161|-8.8196752715227|-8.9983907563533|-8.9983907563533|-8.9983907563533|-8.9983907563533|-8.9983907563533|-8.9983907563533|-8.9983907563533|-9.2103893912679|-9.2103893912679|-9.2982102673193|-9.3255114335639|-9.4650127908502|-9.5672149023786|-9.5672149023786|-9.5672149023786|-9.5672149023786|-9.5672149023786|-9.5693145144644|-9.5693145144644|-9.5693145144644|-10.065071515315|-10.30619078662|-10.320790785649|-10.320790785649|-10.438939275685|-10.438939275685|-10.532154973286|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.626902073077|-10.673224839295|-10.714694085744|-10.849660095271|-11.13990050852||-11.269778417212|-11.269778417212|-11.298121444804|-11.298121444804|-11.37092124928|-11.37092124928|-11.54598603541|-11.54598603541|-11.54598603541|-11.593038291774|-11.593038291774|-11.790320152532|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.435842745689|10.159269537294
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||83.826537385042|82.886921279926|82.886921279926|82.886921279926|82.886921279926|81.834409275785||81.834409275785|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569||-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|81.601646163893||81.601646163893|81.601646163893|81.601646163893|81.601646163893|81.601646163893|81.601646163893|81.601646163893|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-94.044202040217|-95.603555041973|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-99.308176775241|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|86.988837390553|86.988837390553|84.043295840138|-96.052119127035|-96.052119127035||-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.532913701534|-97.361877565914|-98.958983068767|-98.958983068767|-99.675537777281|89.189869351454|89.189869351454|89.189869351454|89.189869351454|89.189869351454|89.042630561267|86.967089953328|85.236624111248|85.236624111248|81.862634832674|81.813570267149|81.813570267149|81.813570267149|81.813570267149||81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|70.600051569581|70.600051569581|69.301726102432|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-79.658264444083||-81.447311816092|-81.447311816092|-81.447311816092|-81.447311816092|-81.609582588844|-81.609582588844|-82.81701805289|74.262275751287|74.262275751287||74.262275751287|74.262275751287|74.262275751287|73.853708540791||73.551990389154|72.573003221381|72.573003221381|72.573003221381|72.573003221381|72.573003221381|72.573003221381|69.097783645908|68.176546726596|68.176546726596|68.176546726596|68.176546726596|68.176546726596|68.153353350118|68.153353350118|65.720503333339|65.720503333339|65.720503333339|65.720503333339|65.720503333339|65.720503333339||65.720503333339|65.541670590781|64.513977878782|63.361540972626|62.663687231408|62.663687231408|59.871880533813|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.749565719303|-67.180628271827|-67.26204164618|-67.26204164618|-67.813119615134|-67.813119615134|-67.813119615134|-68.501800657441|-70.396444030525|-72.494935666987|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.210133341971|63.896580942401|63.896580942401|62.162587121603|61.371761484805|60.370846399403|58.492434313187|-68.76963152226|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188||-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.722121793425|-70.760764677333|-70.760764677333|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|62.635271606137|61.231949747016|61.231949747016|61.231949747016|61.231949747016|61.231949747016
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||0.40385370643873|0.40063743229198|0.36438048145823|-0.43427498132682|-0.43427498132682|-0.43427498132682||-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.44019442896816|-0.44457369329798|-0.44457369329798||-0.44457369329798|-0.4455930080929|-0.44854778017364|-0.45429196584846|-0.47306884746447|-0.47363207815637|-0.48109883730487|-0.48109883730487|-0.48497325576977|-0.48497325576977|-0.48497325576977|-0.49153645775534|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273||0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41074037245998|0.41017263787863|0.38629737284313|0.37496373318445|0.37137083171486|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.49773833288823|-0.50660927576129|-0.51196585907213|-0.52785096580973|-0.55370661246767|-0.5780406702226|-0.58677856002312|-0.58763625709572|-0.58763625709572|-0.58763625709572|-0.58763625709572|-0.58768474490949|-0.59517749847647|-0.60316943130754|-0.62012711721286||-0.64338569130748|-0.65132856133084|-0.65510950554852|-0.66950500529612|-0.67025558398394|-0.67816732378169|-0.68550258379694|-0.6917452824645|-0.6917452824645|-0.69677309664673|-0.70768121185774|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.73575941832771|-0.73575941832771|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391||0.58186153073391|0.54074056832085|0.51073118479263|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.60342123146739||-0.63105137740999|-0.64286819536851|-0.64957145901472|-0.64957145901472|-0.64957145901472|-0.64957145901472|-0.64957145901472|-0.66831275988453|-0.67822526084973||0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681||0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681|0.54084190402154|0.54084190402154|0.54084190402154|0.54084190402154|0.54084190402154|0.54084190402154|0.54084190402154|0.54084190402154|0.53078546428816|0.51142829881925|0.49538119655611|0.49538119655611|0.49538119655611|0.49538119655611|0.49538119655611||0.49538119655611|0.49538119655611|0.49538119655611|0.49538119655611|0.49253469288086|0.49152741365669|0.46905820825628|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.57279885754992|-0.58473204458211|-0.5926516967869|-0.5926516967869|-0.5926516967869|-0.5926516967869|-0.60816854104468|-0.62352617763886|-0.62692351234632|-0.64655392912447|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.65082443308993|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739||-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66083126238739|-0.66815138383878|-0.68176770998143|-0.68176770998143|-0.68176770998143|-0.69784188483714|-0.69895161097314|-0.7136415674186|-0.73410729389458|-0.7676858926379|-0.82162875870458|-0.86358196249264|-0.93101327740106|-0.97261473892963|0.77287603750172|0.77287603750172|0.77287603750172|0.77287603750172|0.77287603750172|0.77287603750172|0.77287603750172|0.77287603750172
01386|1167501|/equities/bally's|R2000GROWTH||12.046980750829|11.247339977457|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444||-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444|-12.340401093444||-12.340401093444|-12.367667692989|-12.589352574712|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.034704420845|-13.101893661067|-13.240437452048||-13.498819448385|-13.629799050129|-14.110332349977|-14.245369544781|-14.413228369854|-14.413228369854|-14.413228369854|-14.413228369854|-14.425837023639|-14.425837023639|-14.441621916316|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.840644311831|12.549604998612|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005|12.304200646005||12.109667403524|11.884630581874|11.827013135862|11.827013135862|11.574028187236|11.574028187236|11.574028187236|11.574028187236|11.574028187236|11.574028187236|11.574028187236|11.574028187236|11.574028187236|9.6966979561475|-11.762932972449|-11.762932972449|-11.762932972449|-11.762932972449|-11.80844095048|-11.80844095048|-11.80844095048|-11.80844095048|-11.80844095048|-11.80844095048|-11.949637396137|-11.949637396137|-11.949637396137|-12.123379586879||-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.144296344346|-12.144296344346|-12.311440238496||-13.064377794818|-13.239308421431|-13.411454325051|-13.579949464104|-13.927900072112|-13.927900072112|-14.212666613277|-14.549073915146|13.166192564499||13.166192564499|13.166192564499|13.166192564499|13.166192564499||13.166192564499|13.166192564499|13.166192564499|13.166192564499|12.679102828251|12.454559143105|12.398399361547|11.088777180707|10.878674867462|10.878674867462|10.750756634782|10.750756634782|10.750756634782|10.750756634782|10.750756634782|10.528630964218|10.528630964218|10.528630964218|10.528630964218|10.528630964218|10.528630964218||10.310700725911|10.006334595545|9.7575941667117|9.4687090266113|9.4687090266113|9.4687090266113|9.2785655512152|8.4111841534837|7.8752892340241|7.8752892340241|7.8203213838535|-9.8062314463242|-9.8062314463242|-9.8062314463242|-9.8062314463242|-9.942685388217|-9.942685388217|-9.942685388217|-9.942685388217|-9.942685388217|-9.942685388217|-10.380414796329|-10.380414796329|-10.834349394348|-11.083721532322|-11.385801569065|-11.766174541384|-11.766174541384|-11.881305414736|-12.246027006189|-12.246027006189|-12.246027006189|-12.246027006189|-12.368919387438|-12.387687593674|-13.126319891849|-13.652022316102|-14.420024503208|-14.983360675681|-15.099289527323|-15.339210208684|-15.915789481037|-16.139210458191|-16.469678397081|-16.808531437872|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163||15.15909844163|15.013996873994|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.534079194326
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261||-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261||-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.154873656418|-23.647726799808||-23.736917471182|-24.594353012787|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.121717969345|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-24.009780419003|-24.474278650999|-24.474278650999|-24.474278650999|-24.680309518973|-25.306615759708|-25.77403940291|-26.290322029269|-26.819776779879|-26.819776779879|-26.819776779879|-27.705560933727|-27.705560933727|-27.705560933727|-28.22291527459|-28.22291527459|-28.958463010759|-28.958463010759||-28.958463010759|-29.282736047077|-29.563041086515|-29.724533852211|-29.724533852211|-29.724533852211|-29.724533852211|-29.802536549692|-30.533375067318|-31.026528034833|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382||-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-33.573885066591|-35.446860109526|-37.000411230942|-38.373234968075|-39.956247600372|-39.956247600372|-40.443053970134|-41.572835455774|-41.695982491128|-41.695982491128|-41.695982491128|-41.695982491128|-42.230092634391|-42.230092634391||33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567||33.773602057567|33.773602057567|33.773602057567|33.773602057567||32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.734108803011|32.225427211663|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-38.713637991058|-39.172931745435||-39.526312804648|-39.913291057424|-41.104023684775|-41.104023684775|-41.104023684775|-41.104023684775|-41.104023684775|-41.104023684775|-41.934469794471|-43.388301636598|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-49.741315783812|-51.236186069198|-52.406874597015|42.312178823265|42.312178823265|42.312178823265|42.312178823265|42.312178823265|-51.97788966581|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-54.700925488954|-56.331305022246|-57.596450270554|-58.711612106849|-58.727369775361|-58.727369775361|-59.25374400835|-59.573051852007|-59.573051852007|-59.573051852007|-59.573051852007|-59.573051852007|-60.597579764016|-60.848340958555|-60.848340958555||-60.848340958555|-60.848340958555|-61.325249517943|-61.325249517943|-61.325249517943|-61.325249517943|-63.483471805283|-64.535523872054|-64.706723779203|-64.706723779203|-64.706723779203|-66.140666530929|-66.928518240542|-68.536688002051|-69.070485812758|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH||-102.95430752124|-102.95430752124|-102.95430752124|-102.95430752124|-102.95430752124|-102.95430752124||-103.0275930611|-103.0275930611|-103.0275930611|-103.0275930611|-103.0275930611|-103.0275930611|-103.27733071113|-103.27733071113|-103.27733071113|-103.27733071113||-103.28783920633|-103.28783920633|-103.28783920633|-104.50673294017|-104.50673294017|-104.50673294017|-104.97331237737|-105.56312645744|-106.64125197542|-106.85305126751|-106.85305126751|-106.85305126751|-106.85305126751|-106.85305126751|-106.85305126751|-108.09362892561||-108.09362892561|-109.0484520004|-109.58828312002|-110.81767607886|-111.99630261746|-112.37148903436|-112.37148903436|-112.40807220752|-112.40807220752|-113.41341095296|-114.92101372975|-115.82779406726|-116.4454813261|-116.4454813261|-116.93498042106|-117.44275583691|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594||113.61964814518|113.01059979928|113.01059979928|113.01059979928|113.01059979928|110.74177709699|107.8197509567|106.62583454892|106.42258780582|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|103.74818017666|99.583536123612|97.513097100101|96.430581910917|96.430581910917|96.166205344756||96.166205344756|95.407073694423|93.172303206341|93.134262469836|93.134262469836|92.644182844767|92.315752951976|91.984448504312|91.712550602636|91.712550602636|91.712550602636|90.718721454101|90.074319471495|90.074319471495|88.801469605914|87.164407723206|86.954814080574|86.954814080574|86.954814080574|86.954814080574|86.756342910663|86.756342910663|85.671491224386|85.502771570526||-90.980772233361|-90.980772233361|-90.980772233361|-90.980772233361|-91.722777172806|-91.722777172806|-92.911419335208|-94.64046440213|88.842875480746||88.842875480746|88.842875480746|88.336149639658|87.697389014089||87.588767351402|86.968213030685|86.968213030685|86.968213030685|86.095386461779|86.095386461779|86.095386461779|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937||83.307011717937|83.307011717937|83.307011717937|83.307011717937|80.557508171026|79.788503397178|79.788503397178|78.585003045611|78.394390757943|78.394390757943|78.179318198523|77.093138333781|76.436261305791|75.859182924674|74.494086153691|70.925657995746|-77.279878120241|-77.279878120241|-77.279878120241|-77.279878120241|-77.279878120241|-77.833159849177|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.469649545812|-78.959654916539|-78.959654916539|-79.836004801607|-81.420869157167|-81.420869157167|-81.964281785453|-81.964281785453|-82.101980355012|-82.390813353578|-83.464791936918|-83.940876505159|-84.143859792996|-84.143859792996|-84.143859792996|-84.991770265413||-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-85.216969063892|-85.577193952285|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|79.837840986168|79.794268237127|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||5.2409594054238|5.2409594054238|5.2409594054238|5.2409594054238|5.2409594054238|5.2409594054238||5.2409594054238|-5.8086790090583|-5.8086790090583|-5.8086790090583|-5.8086790090583|-5.8086790090583|-5.8086790090583|-5.8086790090583|-5.8086790090583|-5.8149210618361||-5.8374029610035|-5.8374029610035|-5.8374029610035|-6.0918365290294|-6.1369730612084|-6.1369730612084|-6.1369730612084|-6.1369730612084|-6.276902136444|5.6617434960035|5.6617434960035|5.6617434960035|5.6617434960035|5.6617434960035|5.6617434960035|5.6617434960035||5.6617434960035|5.6617434960035|5.6617434960035|5.6617434960035|5.5413817014327|5.529496873764|5.529496873764|5.529496873764|5.529496873764|5.529496873764|5.529496873764|5.529496873764|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5233242397251|5.4042492845259|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176||-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208||-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.5010707551108|-6.744245521875|-6.7555700137888|-6.7555700137888|-6.7555700137888|-6.7984815500737|-6.7984815500737|-6.8027550789752|-6.8027550789752|-6.8275054663462|-6.897367129728|-6.9173670879666|-6.9173670879666|6.4052246000305||6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305||6.4052246000305|6.4052246000305|6.4052246000305|6.3894164193488||6.2312961009715|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.88101606318|-6.88101606318|-6.88101606318|-6.9018956814501|-7.1959952153866|-7.3127724371689|-7.4783670323397|-7.4783670323397|-7.4783670323397|-7.4783670323397|-7.4783670323397|-7.4783670323397||-7.4783670323397|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.8108761831272|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.2937816288943|7.3847326501233|7.3847326501233|7.3847326501233|7.3847326501233|7.2705362620202|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436||6.7634313328397|6.6423844269926|6.6423844269926|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.5062813073162|6.3280952370549|6.3280952370549|6.3280952370549|6.183975748121
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||-33.87604548251|-33.87604548251|-33.87604548251|-34.051161520076|-35.017402375619|-35.9204460922||-36.440496319214|-36.671662085233|-37.776291892459|-38.098481037558|-38.098481037558|-38.098481037558|-38.25455852456|-38.25455852456|-38.25455852456|-38.566175841701||35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|35.254080048882|34.586253951748|33.596598923009|33.596598923009|33.596598923009||33.596598923009|33.596598923009|33.596598923009|33.596598923009|33.596598923009|33.596598923009|33.596598923009|33.596598923009|33.596598923009|33.596598923009|-36.045892782974|-36.045892782974|-36.045892782974|-36.045892782974|-36.045892782974|-36.045892782974|-36.045892782974|-37.521545909033|-37.75764785885|-37.75764785885|-37.75764785885|-37.75764785885|-38.392527805424|-38.392527805424|-38.643363567035|-38.756714615606|-38.756714615606|-39.241348674323|-40.195389670824|-41.450711270941|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747||-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-44.07780900125|-44.840899415858|-45.105721734241|-45.795802723782|-46.90685309527|-46.90685309527|-47.221783734666|-47.863091470254|-48.398691296887|-48.398691296887|-49.035977852579|-49.035977852579|-49.0486812392|-49.0486812392|-49.0486812392|42.452814756069|42.452814756069|42.452814756069||42.452814756069|42.452814756069|42.452814756069|42.452814756069|42.452814756069|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.770641798067|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-55.045943425988||50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583||50.767738047583|50.767738047583|50.767738047583|50.178597228773||49.940942306262|49.082993104438|48.778880413351|47.795529798201|46.799722304533|46.596079948423|45.155365761648|43.142622189119|43.142622189119|43.142622189119|43.142622189119|43.142622189119|43.142622189119|43.142622189119|43.142622189119|42.513187550376|42.513187550376|42.513187550376|42.513187550376|42.513187550376|42.513187550376||42.513187550376|42.513187550376|42.433231871839|42.433231871839|42.433231871839|42.433231871839|-47.006484016082|-47.006484016082|-47.345040198058|-47.815042146809|-47.980882256966|-48.418485038225|-48.418485038225|-48.418485038225|-48.418485038225|-48.418485038225|-48.583683399437|-48.583683399437|-49.267425753539|-50.389918249917|-50.834907233795|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.34273608604|-51.407761080164|-51.803840993239|-51.803840993239|-52.279076997433|-52.279076997433|-52.279076997433|-52.279076997433|-52.279076997433|-52.279076997433|-52.279076997433|-52.557218807708|-52.593021889275|-52.710577986577|-52.940086177035|-53.306713319535|-54.333104902633||-54.607629406756|-54.607629406756|-55.38569960363|-57.258000000399|-57.426334789807|-57.426334789807|-57.426334789807|-57.700649927518|-58.096278188914|-58.498440398956|-58.498440398956|-58.540509583977|-59.252232845655|-60.035815671672|55.717461716365|55.717461716365|55.717461716365|55.717461716365|55.717461716365|55.717461716365|55.717461716365|55.717461716365|55.717461716365|55.598538591183|55.598538591183|55.598538591183
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||44.328619826835|42.289575432188|-46.228756466674|-46.228756466674|-46.228756466674|-46.228756466674||-46.400650896613|-46.400650896613|-46.963224744337|-47.015957066412|-47.015957066412|-47.015957066412|-47.131341507032|-47.326371214845|-47.326371214845|-47.326371214845||-47.326371214845|-47.326371214845|-47.769857219037|-48.476499546125|-48.476499546125|-48.476499546125|-49.058889164477|-49.173961412472|-49.173961412472|-49.173961412472|-49.643044325558|-51.292026993133|-51.530826780991|-51.530826780991|-51.530826780991|-52.3848073988||-52.891175803083|-52.924917177512|-53.105512570621|-53.345550059479|-53.889706695578|-53.889706695578|-53.889706695578|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-55.363578111125|-58.883535895296|-63.343839331605|-63.343839331605|-63.343839331605|-63.343839331605|-63.343839331605|-63.343839331605|-63.708156025121|-64.68759771156|-65.600863412218|-65.708180695989|60.623399669594|60.623399669594|60.623399669594|60.623399669594|60.623399669594|60.623399669594|59.95163565066|59.95163565066|59.95163565066|59.95163565066|59.95163565066||59.95163565066|59.508484208877|58.603316559057|58.54783016279|58.54783016279|56.979811520871|55.293890471256|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|53.863209245487|53.529452840383|53.529452840383|53.529452840383|52.271335327951|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926||52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.174073581294|49.401749907154|48.847726727214|48.7199973008|-51.490931269172|-51.490931269172|-51.490931269172|-51.490931269172|-51.490931269172|-51.490931269172|-52.046121064205||-52.046121064205|-52.046121064205|-52.682278146764|48.724988926959|48.724988926959|48.724988926959|48.724988926959|48.724988926959|48.724988926959||48.724988926959|48.724988926959|48.718506482614|48.718506482614||48.718506482614|48.718506482614|48.718506482614|48.718506482614|48.718506482614|48.718506482614|47.143895947682|43.621650716095|43.621650716095|43.605289481778|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.215395861768||43.215395861768|43.215395861768|43.215395861768|43.215395861768|43.008901161793|43.008901161793|41.706267828017|39.609354084172|39.609354084172|39.609354084172|39.609354084172|39.609354084172|39.609354084172|39.609354084172|-43.510770232024|-43.510770232024|-43.510770232024|-43.510770232024|-43.510770232024|-43.510770232024|-44.057611896531|40.069561413921|40.069561413921|40.069561413921|40.069561413921|40.069561413921|40.069561413921|39.947291299146|39.476482731812|39.200476706814|-44.367707458043|-44.367707458043|-44.367707458043|-44.367707458043|-44.367707458043|-44.921872897175|-45.80881536224|-45.80881536224|-45.80881536224|-45.80881536224|-45.80881536224|-45.80881536224|-45.80881536224|-45.80881536224|-45.80881536224|-47.30095988091|-47.340512284263|-47.367386834915|-47.367386834915|-47.367386834915|-47.367386834915|-47.744057099387|-47.744057099387|-47.760673541012|-48.763460565429|-48.763460565429|-48.763460565429||-48.763460565429|-48.763460565429|-48.763460565429|-48.763460565429|-48.763460565429|-48.763460565429|-49.148768443655|-49.148768443655|-49.654379078815|-49.654379078815|-49.654379078815|-50.843200468431|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745|-51.12418803745
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||-11.781526659968|-11.781526659968|-11.781526659968|-11.971418008807|-12.187686242|-12.371874426621||-12.490863598445|-12.490863598445|-12.725512712586|-12.725512712586|-12.725512712586|-12.725512712586|-12.741125814769|11.584542045076|11.584542045076|11.584542045076||11.584542045076|11.584542045076|11.584542045076|11.584542045076|11.584542045076|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.447791312706|11.447791312706|11.447791312706|11.447791312706||11.447791312706|11.447791312706|11.447791312706|11.359521446125|11.359521446125|11.327570803035|11.327570803035|11.327570803035|11.327570803035|11.327570803035|11.125259629388|11.125259629388|11.125259629388|11.125259629388|11.125259629388|10.727510813761|10.030012426429|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|10.954042452758|10.954042452758|10.954042452758|10.954042452758|10.954042452758|10.954042452758|10.928250845356|10.928250845356|10.928250845356|10.928250845356|10.928250845356|10.928250845356||10.909167457602|10.722963890523|10.524681816598|10.311984051757|10.311984051757|10.311984051757|10.09246448123|10.09246448123|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745||-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.098193558311|-12.252715384801|-12.565794666431||-12.614241784343|-12.614241784343|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148||11.271374985148|11.271374985148|11.271374985148|11.232653073322||11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129||-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.485066420168|-12.761377695571|-12.761377695571|-12.795105582394|-12.795105582394|-12.795105582394|-12.795105582394|-12.795105582394|-12.87734019085|-13.194266285324|-13.234537457861|-13.234537457861|-13.234537457861|-13.234537457861|-14.00142987507|-15.006589288374|-15.308987744275|-15.383875193003|-15.594583950444|-15.721759860166|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.334375277485|-16.334375277485|-16.435667151258|-16.435667151258|-16.435667151258|-16.435667151258|-16.435667151258|-16.435667151258|-16.605108303656|-16.605108303656|-16.605108303656|-16.605108303656|-16.605108303656|-16.605108303656|-16.674564779721|-17.053385144058|-17.053385144058|-17.05411338982|-17.05411338982|-17.05411338982||-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.247881255514|-17.589312325988|-17.859791555972|-18.155879752472|-18.499388356065|-18.499388356065|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-19.002600780551|-19.002600780551
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||3.3202857548646|3.0909176198037|-3.5220859559128|-3.5220859559128|-3.5220859559128|-3.5220859559128||-3.5220859559128|-3.5220859559128|-3.5220859559128|-3.5220859559128|-3.5220859559128|-3.5220859559128|-3.6545399992277|-3.6944888265718|-3.6977653406052|-3.8875169645843||3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.3985959018271|3.2492733360442|3.2227085173223|3.2227085173223||3.2227085173223|3.2227085173223|3.2227085173223|3.2227085173223|3.2227085173223|3.2227085173223|3.2227085173223|3.2127315799498|3.0741462619331|2.8996069068408|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8795891150325|2.8795891150325|2.8795891150325|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.3703716814601|-3.3703716814601|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591||2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.6754060802074|-3.2557423337698|-3.2557423337698|-3.2557423337698|-3.335713808669|-3.3530724624221|-3.3530724624221|-3.3673026009207|-3.4404971859343|-3.4404971859343|-3.4655523853708|-3.5417248625676|-3.5737071927653|-3.5737071927653|-3.5737071927653|-3.5737071927653|-3.6352302427939|-3.6699386381388|-3.6699386381388|-3.6699386381388|-4.0193762275113|3.4512123593722||3.4512123593722|3.4512123593722|3.4339951730607|3.4339951730607|3.4339951730607|3.2805501064589|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.1826600103914|3.1826600103914|3.1528222195903|3.1338608049806|3.1338608049806|3.1325730773537|3.0673745911116|3.0673745911116|3.0673745911116|3.0673745911116||3.0673745911116|2.9756607789458|2.9615194084542|2.9615194084542|2.8286326331449|2.7763674944213|2.7763674944213|2.7130151806574|2.7130151806574||2.7130151806574|2.7130151806574|2.7130151806574|2.7130151806574||2.6355724399069|2.5370937924298|2.5370937924298|2.5370937924298|2.3906599261929|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794||2.3702980058433|2.3219978563257|2.2727754637343|2.2311393999107|2.1592152514879|2.1592152514879|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6392839916316|-2.6792044780616|-2.7956226973332|-2.7956226973332|-2.9881918991713|-3.0085701781914|-3.0085701781914|-3.0867446615084|-3.1512873797961|-3.1512873797961|-3.1512873797961|-3.1512873797961|-3.1512873797961|-3.2392080922202|-3.269185540637|-3.269185540637|-3.269185540637|-3.269185540637|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.2771429206254|-3.2893253592784|-3.3109171156679|-3.3985189601883|-3.5222432795614|-3.530568256519|-3.530568256519|-3.530568256519|-3.530568256519|-3.530568256519|-3.530568256519|-3.607298138563|-3.6525534157667|-3.7661704492473|-3.8058836261774|-3.8058836261774||-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8542391420324|-3.8542391420324|-3.8880435229363|-3.9556039175525|-4.0206710719549|-4.0989399644493|-4.2465999891095|-4.3292778255468|-4.4644753537714|-4.5435837730367|-4.5960644199768|-4.5960644199768|-4.8442270970256|-5.1774747345084|4.1070682328873|4.1070682328873|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||-123.37901103174|-123.37901103174|-123.37901103174|-123.9655688303|-126.90212516054|-126.90212516054||-129.06569374121|-130.4949379819|-134.38993336286|113.28729887443|110.23285842595|110.23285842595|110.23285842595|110.23285842595|110.23285842595|110.23285842595||110.23285842595|110.23285842595|110.23285842595|110.23285842595|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-117.98594923393|-119.41994593293||-120.65826757915|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391||-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.42850816522|-121.42850816522|-121.42850816522|-122.50917707852|-123.43019958526|-123.99466171298|-124.15100436782|-124.15100436782|-125.54500575171|-128.64750496663|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.9015194935|-129.5397450176|-130.23207989965|-130.26981079616|-131.28312505658|-131.32985829176||-134.52817650704|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.04692212003|123.68713273888|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036||-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|125.01501166405||125.01501166405|125.01501166405|125.01501166405|125.01501166405||123.54778721136|123.40730697403|123.40730697403|123.40730697403|123.40730697403|123.40730697403|121.80367227936|118.01762969759|-127.16793122045|-127.16793122045|-127.16793122045|-127.16793122045|-127.16793122045|-127.16793122045|-127.16793122045|-127.16793122045|-127.44645767143|-127.44645767143|-127.73439915899|-129.00988614033|-130.57257354345||-130.57257354345|-131.85230771796|-131.9030423935|-131.9030423935|-131.9030423935|-131.9030423935|-131.9030423935|-131.9030423935|-131.9030423935|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|-131.99726568234|115.94854645185|-117.6204780533|-119.91957152946|-119.91957152946|-121.55804425989|-122.44557490068|-122.44557490068|-122.44557490068|-122.44557490068|-122.44557490068|-122.67959979381|-122.67959979381|-123.69400239881|-125.24166728055|-125.37038397265|-125.37038397265|-125.37038397265|-125.37038397265|-125.48674957383|-125.48674957383|-125.48674957383|-127.07592354424|-127.07592354424|-127.73546855326|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966||-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.25096237966|-128.82142913386|-128.82142913386|-128.82142913386|-130.01019888504|-131.59299670969|-132.5477758173|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.42350131931|122.08499002158|122.08499002158
01399|1096506|/equities/bionano-genomics|R2000GROWTH||-0.7492519696508|-0.7492519696508|-0.7492519696508|-0.7492519696508|-0.7492519696508|-0.757152168834||-0.78553575816397|-0.83006750149466|-0.83024557057307|-0.83024557057307|-0.83024557057307|-0.83024557057307|-0.86981731789295|-0.91332481124869|-0.96582754032337|-0.98185621056689||-0.98185621056689|-0.98691804380033|-1.0136144787163|-1.020110524373|-1.0523747298658|-1.0523747298658|-1.0757052306268|-1.094072521167|-1.1288527685591|-1.1382197327293|-1.1532719407784|0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676||0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676|0.90471438459676|0.84468259736478|0.77353627399802|0.76119490048449|0.76119490048449|0.76119490048449|0.76119490048449|0.75368322356058|-0.97803807427165|-0.97803807427165|-0.97803807427165|-0.97803807427165|-0.97803807427165|-0.97803807427165|-0.98051900189979|-1.0109933208742|-1.0132386944812|-1.0132386944812|-1.0350489577297|-1.0350489577297|-1.0982210956948|-1.1463234615477|-1.1822982940577|-1.2323036396396|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804||-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2494033721731|-1.2494033721731|-1.2530755881943|-1.2530755881943|-1.2530755881943|-1.2530755881943|-1.294528478216|-1.3128093876561|-1.3503437150541|-1.3681596571674|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.4130781409934|-1.4130781409934|-1.4130781409934||-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4545312852545|-1.496701482367|-1.5707793472337|-1.6257770206368|-1.6257770206368|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.685989328932|-1.718210388898|-1.8107893419256||-1.9492103801823|-2.0024559416877|-2.1282843989914|1.5882242515323|1.5882242515323|1.5882242515323|1.5882242515323|1.5882242515323|1.5882242515323||1.5882242515323|1.5882242515323|1.5674547171855|1.3688163466215||1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274||-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.7403059087274|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.769762842935|-1.8114031278222|-1.8998922929862|-1.9271470292519|-2.076318911282|-2.1346043255239|-2.262060327255|-2.4164559387755|-2.5838398562086|-2.7820443297109|-2.8797714340114|-2.9203017671266|-3.1570019544671|-3.2201979342383|-3.2201979342383|-3.2201979342383|-3.2201979342383|-3.2201979342383|-3.3135532740401|-3.4225593279519|-3.511734270417|-3.511734270417|-3.511734270417|-3.5363713760765|-3.5931855508319|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546|2.8920693536546||2.8920693536546|2.8920693536546|-3.8016610746322|-3.8016610746322|-3.8016610746322|-3.8551791249312|-3.8668655619133|-3.936517316446|-4.0227971544369|-4.0481078216879|-4.1206865652235|-4.2416073198486|-4.466785735043|-4.681984245945|-5.0555379922401|-5.3037655126915|-5.3037655126915|-5.5641836338424|-5.6746486616558|-5.8659707387759|-6.6133008886789|-6.7928273614191|-6.7928273614191|-6.7928273614191|-6.7928273614191|-6.7928273614191
01400|17037|/equities/radnet|R2000GROWTH||-61.893555707553|-61.893555707553|-61.893555707553|-63.071172152204|-63.484661737964|-63.484661737964||-63.484661737964|-63.484661737964|-63.484661737964|-63.484661737964|-63.484661737964|-63.484661737964|-63.666707639215|-63.84547232345|-63.84547232345|-64.17572270308||57.747130771796|57.747130771796|57.747130771796|57.747130771796|57.747130771796|56.596256040114|56.460208955833|56.460208955833|56.420787669364|55.168655661679|54.806728266959|54.806728266959|54.806728266959|54.806728266959|54.789660346955|54.789660346955||53.826278346351|53.826278346351|53.826278346351|53.745091378216|52.811200550461|52.811200550461|52.779666930729|52.340741085006|50.904156286399|49.368506094792|48.647735857278|48.547746975276|48.547746975276|48.547746975276|48.026941651606|47.649329046964|47.099277978208|45.271419636702|45.024483528724|45.024483528724|45.024483528724|45.024483528724|45.024483528724|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|43.870061603314|43.870061603314|43.56055171119|43.56055171119|43.56055171119||43.56055171119|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|41.652221352933|40.997467525665|40.414409540168|37.710654680455|35.671877078595|35.671877078595|35.671877078595|35.671877078595|35.20097242945|35.190189513748|35.190189513748|35.190189513748||35.190189513748|35.190189513748|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|33.932912699336|33.52887013099|-36.958047817407|-36.958047817407||-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|34.307470896116||34.307470896116|34.307470896116|34.307470896116|34.307470896116||34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|33.351080791014|33.236926396057|33.236926396057|33.236926396057|33.071024450458|33.071024450458|32.203827046461|31.708140213299|30.869601177958|30.486729380264|30.486729380264|29.637754171837|29.523615432833|29.27617282454||29.259531088706|29.259531088706|29.259531088706|28.996145747365|28.774626629664|28.774626629664|27.674534260248|26.01107021378|26.01107021378|26.01107021378|26.01107021378|25.75396713732|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-29.964904247681|27.275618474229|27.275618474229|27.275618474229|27.275618474229|27.275618474229|27.275618474229|27.123464496648|27.121417817778|27.121417817778|27.121417817778|27.121417817778|27.121417817778|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.327615165962|-30.985961914342|-31.128013187296|-31.232791535994|-31.382740304168|-31.382740304168|-31.382740304168|-32.087488171453|-33.075542764526|-33.576714547322|30.310297976691|30.310297976691|30.310297976691||30.310297976691|30.310297976691|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.548234837974|-34.905538446069|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668
01401|16661|/equities/magellan-petroleu|R2000GROWTH||-0.87859433560744|-0.87859433560744|-0.87859433560744|-0.88766595024947|-0.89869444500663|-0.89869444500663||-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663|-0.89869444500663||-0.91227158386683|0.61887256923435|0.61887256923435|0.61887256923435|0.61887256923435|0.61887256923435|0.57796251578593|0.48956522459745|0.42368916466236|0.42026574958695|0.41241528691794|0.41241528691794|0.41241528691794|0.41241528691794|0.41241528691794|0.41241528691794||0.41241528691794|0.41241528691794|0.41241528691794|0.41241528691794|0.41241528691794|-0.54839215048951|-0.54839215048951|-0.54839215048951|-0.54839215048951|-0.54839215048951|-0.56403570946502|-0.57163362896495|-0.57907109234126|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.59066741037224|-0.60348600168862|-0.64129556075112|-0.68790060894772|-0.7191173568598|-0.73587481680089|-0.7733553548938|-0.79111648112241|-0.79111648112241|-0.82444612747765|-0.8336151282692|-0.86449454677371|-0.86601103726455|-0.86601103726455||-0.86601103726455|-0.86601103726455|-0.86601103726455|-0.86601103726455|-0.93602895276887|-0.9800432571343|-0.99832583892913|0.64052126563011|0.64052126563011|0.64052126563011|0.63264755001608|0.63264755001608|0.63264755001608|0.63264755001608|0.58510466584212|0.58510466584212|0.58510466584212|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862||0.55953911593862|0.50341570433982|0.43339523073709|0.39677425331878|0.39677425331878|0.37422920936796|-0.5975690500876|-0.5975690500876|-0.5975690500876|-0.5975690500876|-0.63828782096402|-0.68816426346585|-0.7171961311368|-0.7171961311368|-0.7171961311368|-0.7171961311368|-0.7171961311368|-0.74301790240383|-0.76427081219093|-0.76427081219093|-0.76427081219093|-0.78922867434705|-0.84343185642786|-0.87992794094845||-0.87992794094845|-0.87992794094845|-0.90098660718914|-0.95138513193656|0.68624969148874|0.68624969148874|0.68624969148874|0.68624969148874|0.68624969148874||0.68624969148874|0.68624969148874|0.68624969148874|0.64817742533418||0.56588049869772|0.52176164963771|0.49990181436063|0.49496311070655|0.47628739178604|0.47628739178604|0.47628739178604|0.47628739178604|0.47628739178604|0.47628739178604|0.47628739178604|-0.67077587484944|-0.67077587484944|-0.67077587484944|-0.67077587484944|-0.67077587484944|-0.67077587484944|-0.67077587484944|-0.67077587484944|-0.68315377102548|-0.70033923197741||-0.70033923197741|-0.722019387163|-0.7544771111423|-0.76564675971471|-0.80034624351357|-0.80034624351357|-0.80034624351357|-0.80034624351357|-0.81525139359737|-0.83356622412754|-0.83356622412754|-0.83356622412754|-0.83356622412754|-0.86216113047843|-0.86216113047843|-0.86216113047843|-0.86216113047843|-0.86216113047843|-0.86216113047843|-0.86216113047843|-0.89026237281434|-0.91905822524618|-0.95537641967699|-0.95537641967699|-0.95537641967699|-0.97824601360344|-0.99775114134708|-1.0386123864271|-1.0953470897253|-1.1349412348067|-1.1932680238391|-1.2067198983388|-1.2067198983388|-1.2067198983388|-1.233073987779|-1.233073987779|-1.2467488406068|-1.3152764039973|-1.341937709356|-1.341937709356|-1.341937709356|-1.341937709356|-1.341937709356|-1.341937709356|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052|-1.3529359464052||-1.3998591595965|-1.3998591595965|-1.4164278516418|-1.4164278516418|-1.4164278516418|-1.4164278516418|-1.4164278516418|-1.4638086633822|-1.5492318754881|-1.5518293828985|-1.5518293828985|-1.5628660620607|-1.5981844665118|-1.6340938079697|1.3744965732163|1.3744965732163|1.3744965732163|1.3744965732163|1.3744965732163|1.3744965732163|1.3744965732163|1.3547128135348|1.3547128135348|1.3547128135348|1.3547128135348|1.3443228073875
01402|1006460|/equities/yext-inc|R2000GROWTH||4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355||4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563||-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.3759362830966|-5.4407624816728|-5.5148958477155|-5.5148958477155|-5.5148958477155|-5.5148958477155|-5.652106262222||-5.6956736522418|-5.7763042932861|-5.9095045997161|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-6.0115965155225|-6.0115965155225|-6.0115965155225|-6.0120519562409|-6.0867516252955|-6.0867516252955|-6.0867516252955|-6.2330575225044|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208||-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.419054776512|-6.5656162699973|-6.7684626801054|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937||5.6930343112937|5.6639271004985|5.6603048849594|5.6603048849594|5.6603048849594|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6111375888561|5.5915419879197|5.5492493594427|5.5492493594427|5.4222990632873|-6.0508204651351|-6.0508204651351|-6.0508204651351|-6.0508204651351||-6.0898898295997|-6.0898898295997|-6.1756489721489|-6.1756489721489|-6.1756489721489|-6.1756489721489|-6.2381652690251|-6.362405867188|-6.4754783740417||-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417||-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.6364520695496|-6.6364520695496|-6.6364520695496|-6.7566133237204|6.3209350929966|6.3085613368077|6.1650042531144|6.1650042531144|6.1650042531144|6.1650042531144|6.1650042531144|6.1650042531144||6.1650042531144|6.1650042531144|6.1650042531144|6.0477620482133|6.0477620482133|6.0477620482133|5.9509021043431|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5391305695858|-6.5571451464059|-6.582939019773|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.5914602726355|-6.7511077357077|-6.7511077357077|-6.7511077357077|-6.7511077357077|-6.7511077357077|-6.7511077357077|-6.840675216333|-6.8935279641063|-6.9718629953998|-6.9718629953998|-6.9718629953998|-7.0164971702062|-7.0164971702062|-7.0386508061516|-7.0386508061516|-7.0697230844617|-7.1863591702911|-7.2415100768907|-7.3672332449868|-7.5438090081695|-7.7187657086588|-7.825295100448|-8.0572721536926|-8.2101344012395|-8.2101344012395|-8.5805271624608|-9.2292046631278|-9.2292046631278||-9.2292046631278|-9.2292046631278|-9.2292046631278|-9.2292046631278|-9.2492027033629|-9.2492027033629|-9.2646696025863|-9.3279665239139|-9.3688515300534|-9.4337056501144|-9.4337056501144|-9.5924500738508|-9.7392903359003|-9.7392903359003|-9.7692114546638|-9.9655795312305|-10.155243791516|-10.278048530084|-10.421720521165|-10.521188558939|-10.521188558939|-10.521188558939|-10.521188558939|-10.521188558939|-10.521188558939|-10.521188558939
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH||-35.483019304207|-35.483019304207|-35.483019304207|-35.833910041309|-36.842398808242|-37.43155540122||-38.072840835137|-38.533712971523|-39.356902877837|-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031||-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031|-39.896899696031|-40.817665837252|-41.483258037347|-41.483258037347|-41.483258037347|-41.483258037347|-41.483258037347|-41.483258037347|-41.483258037347|-41.483258037347|-42.95839985717||-43.230838869553|-43.685630478838|-44.944034009486|-46.250592979358|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.732408384844|-46.732408384844|-46.769342692212|-46.808714424588|-47.115822116801|-47.115822116801|-47.76845040334|-47.76845040334|-47.76845040334|-49.203468587804|-49.222743010971|-49.357120890502|-49.357120890502||-49.357120890502|-49.357120890502|-49.357120890502|-49.486244832017|-49.588050271116|-50.638666789887|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|44.723361010689|44.515954330386|43.451822916619|43.451822916619|43.451822916619|43.451822916619|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282||-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.472992667763||-50.327767647205|-50.600056281645|-50.600056281645|-50.600056281645|-50.600056281645|-50.600056281645|-50.896730651413|-52.322478866086|46.855924287308||46.855924287308|46.855924287308|46.855924287308|46.855924287308||46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|44.612895184858|44.612895184858|44.612895184858|44.612895184858|44.248217668912|42.940799385068|-47.250274917231|-47.250274917231|-47.250274917231|-47.250274917231|-47.524804541046|-47.524804541046|-48.578360500793|-48.593119263207||-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-49.939626083942|-50.577649176086|-50.577649176086|-51.924815436239|-51.924815436239|-51.924815436239|-53.636414757166|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|-51.399269146196|-51.399269146196|-51.399269146196|-51.399269146196|-51.886408534835|-53.036841197357|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-54.260160425542|-54.932016561691|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-57.144411945173|-57.339207860969|-57.861341923633|-58.0324002692||-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.436851083115|-58.436851083115|-59.478722425385|-60.338579650371|-60.596756294534|-60.971396264285|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||32.331930702544|31.756066394754|30.682884508711|30.678158730305|30.678158730305|30.678158730305||30.678158730305|30.678158730305|30.678158730305|29.761843118443|29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.674874155268||29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.674874155268|29.058194311179|26.596882881629|-31.642526648264|-31.642526648264|-31.642526648264|-31.642526648264|-32.797529668521|28.412836094307||28.412836094307|28.412836094307|28.412836094307|27.923111937863|27.923111937863|27.923111937863|27.923111937863|27.322347665741|26.267052995843|25.601169758022|24.844354502559|24.084988960519|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.187020803069|-28.187020803069|-28.187020803069|-28.187020803069|-28.187020803069|-28.494744751823|-29.044161449949|-29.345179808449|-30.151866661521|-30.452074407441|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107||27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.471269028583|26.948354289707|26.731505126618|26.019499799568|25.114911314468|24.383942432771|24.383942432771|24.383942432771|24.383942432771||24.383942432771|24.176602385187|23.387890733772|23.342829355847|23.342829355847|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558||22.539862183558|22.539862183558|22.539862183558|20.937421418372|20.937421418372|20.937421418372|20.937421418372|20.937421418372|20.937421418372||20.937421418372|20.937421418372|20.708246656196|20.141940907126||19.572155982791|18.561744336482|18.561744336482|18.561744336482|18.48158845481|18.48158845481|18.48158845481|18.48158845481|18.48158845481|18.48158845481|18.48158845481|18.48158845481|17.907320229839|16.452022464883|16.261136593434|16.140229995865|16.140229995865|15.747477116208|15.219974692244|14.931265834401|14.931265834401||14.899464823373|14.899464823373|14.640516415313|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.397120688481|14.10957821003|-15.800943988685|-15.800943988685|-15.800943988685|-15.800943988685|-15.800943988685|-15.872153074806|-15.872153074806|-16.205725333497|-16.305525546954|-16.305525546954|-16.648361371276|-17.089290378621|-17.223677115254|-17.223677115254|-17.223677115254|-17.321308247041|-17.8689530335|-17.960363303893|-17.960363303893|-17.960363303893|-17.960363303893|-17.960363303893|-18.272625511744|-18.499028543475|-18.694229855817|-18.694229855817|-18.694229855817|-18.694229855817|-18.694229855817|-18.694229855817|-18.694229855817|-19.330255259719|-19.62083969033|-19.771766131855|-19.778629137119|-20.309588565915|-20.700654496186|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073||-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.725736838073|-20.860660962636|-20.860660962636|-20.860660962636|-20.860660962636|-20.860660962636|-21.21740079409|-21.277580218143|-21.277580218143|-21.277580218143|-21.554810899967|-22.020901461966|-22.243889884294|-22.371933597261
01406|16364|/equities/infinera-corp|R2000GROWTH||5.6466420142883|5.6419044004801|5.6419044004801|5.6419044004801|5.6419044004801|5.6419044004801||5.6419044004801|5.5418383530912|5.5146460803125|5.5146460803125|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272||5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|4.8366774403381|4.8366774403381|4.8366774403381|4.73936349411||4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6550150049494|-5.6550150049494|-5.6550150049494|-5.7577946597521|-5.9531051775024|-6.2331723526899|-6.3718583667481|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909||4.6370708404146|4.5771613442307|4.5771613442307|4.5771613442307|4.4885126311917|4.442236048131|-5.358124809348|-5.358124809348|-5.358124809348|-5.358124809348|-5.4073605856227|-5.4820672760327|-5.5317416466959|-5.6063794336592|-5.6122031490715|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533||4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7313325245376|4.7313325245376|4.7313325245376|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5128501505206|4.4467278421532|4.3545069407548|4.3545069407548|4.3545069407548|-4.9456794906737|-4.9456794906737||-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-5.0388108016255|4.2956918725658|4.2956918725658||4.2956918725658|4.2956918725658|4.2591019216829|4.1878909870048||4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|3.8823353288375|3.8823353288375|3.8823353288375|3.7906502085486|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884||3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.533110130898|3.303676521816|3.303676521816|3.303676521816|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4182810734042|-3.4314233804554|-3.501075959295|-3.5378401147988|-3.5881555993984|-3.6107283918537|-3.6619203585692|-3.7165782206928|-3.8181424001495|-3.8790470471691|-3.9875522046962|-4.0222249700305|-4.0222249700305|-4.1458055789467|-4.2403395369314|-4.2415907033018|-4.2415907033018|-4.2432563578345|-4.3783404336216|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.4819495766809|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822||3.9154372735822|3.8521525378584|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.3409868540484|-4.5383186541353|-4.6501541493506|-4.6949712698295|-4.8194123842798|-4.967958355224|-5.0449535319936|-5.1624484271619
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207||-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.0057324966961535|-0.0060472186006539|-0.0064191317642544|-0.0065846314234053|-0.0065846314234053|-0.0065846314234053|-0.0065846314234053||-0.0068940349271764|-0.0069678118338214|-0.0069678118338214|-0.0069678118338214|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242||-0.0081587440474242|-0.0089541600474158|-0.0099125432960909|-0.0099125432960909|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.012070349058952|-0.012911498930645|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.01383792133345|-0.014375468100787|-0.015861631217819||-0.022012923550985|-0.023569915195519|-0.024744349980479|-0.025604833208989||-0.027060925767072|-0.03045658445634|-0.031673982581081|-0.034082202427038|-0.036424668609215|-0.038240332479569|-0.038240332479569|-0.040378147784806|-0.042809053688619|-0.045121171295783|-0.046801301824704|-0.048168113441545|-0.051575682214324|-0.052750758200521|-0.056056398513013|-0.058729332029645|-0.063143702840447|-0.066270781227711|-0.070154707405302|-0.070154707405302|-0.070154707405302|-0.075449674691957|-0.081055193853823|-0.08917243767662|-0.097080486186492|-0.10686720645127|-0.11946356247983|-0.1309039591487||-0.14400439881735||-0.15889377762684|-0.18332641945458|-0.1933626881413|-0.19595854228403|-0.216842823683|-0.2537698031431||-0.44596645267369|-0.50818495156105|-0.51992771528093|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.54882845901771|-0.56964272783115|-0.57702806409145|-0.57702806409145|-0.60358675283353|-0.63337416794742|0.48572366955484||0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484||0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484||0.47934654015199|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68440864374912|-0.68440864374912|-0.70109393401931|-0.70109393401931||-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.72221549466793|0.55803834050293|0.53343149191136|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.68713771795131|-0.68713771795131|-0.73515299398477|-0.76950335655803|-0.77239259916538|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.8063141463543|-0.8257935144664|-0.83849279507014|-0.84838088600739|-0.88531208864962|-0.912124563501|-0.96036060788644|-0.97595626158199|-1.0095625027758|-1.0539583480736|-1.0612315211451|-1.0969238848329|-1.1064122206194|-1.1064122206194|-1.1415691150805|-1.1604657121919|-1.1716285787713|-1.1736435400993||-1.1736435400993|-1.1736435400993|-1.1736435400993|-1.1736435400993|-1.1736435400993|-1.1984549995742|-1.1984549995742|-1.2930611434338|-1.3234012262421|-1.3316021103236|-1.3316021103236|-1.3316021103236|-1.3316021103236|-1.3776161129382|-1.3776161129382|-1.3776161129382|-1.4490178884297|-1.4639087254504|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||-97.885511841263|-97.885511841263|-97.885511841263|-98.42834309945|-99.467026620852|-99.467026620852||-99.654477985978|-99.654477985978|-100.23830446521|-100.62033922716|-101.00311255546|-101.00311255546|-101.00311255546|-101.00311255546|-101.00311255546|-101.11536667098||-101.11536667098|-101.11536667098|-101.11536667098|-101.97152235496|-102.0960762411|-102.0960762411|-103.086195247|-104.28137955911|-104.3079454406|-104.3079454406|-104.3079454406|-106.39922777248|-106.39922777248|-106.39922777248|-106.39922777248|-107.5735939647||-107.5735939647|-108.03676866439|100.64245230123|100.64245230123|100.64245230123|100.64245230123|100.64245230123|100.64245230123|100.02221890336|100.02221890336|100.02221890336|100.02221890336|100.02221890336|100.02221890336|99.886912249256|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-107.79014177759|-108.56015873441|-110.94073041819|-112.19358798026|-113.46412224238|-113.46412224238|-114.7072273821|-114.7072273821|-114.7072273821|-114.7072273821|105.21326368119|105.21326368119|105.21326368119||105.21326368119|104.37991161109|104.14476238947|104.14476238947|103.62029050965|102.71583105876|101.15260957959|100.74123334093|100.18692768065|99.049038639332|99.049038639332|99.049038639332|96.861265331137|96.531125475875|96.531125475875|96.144696794077|95.323073398259|95.323073398259|95.323073398259|95.323073398259|93.910042850491|93.910042850491|93.910042850491|93.910042850491|93.910042850491|92.871439077586|92.166044555472|91.740046115238||90.390053850102|89.276285871719|89.276285871719|89.276285871719|89.276285871719|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.867172564228|87.867172564228|87.867172564228|87.867172564228||87.867172564228|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688||87.475266209688|87.475266209688|87.40112849457|86.384016616636||86.384016616636|85.524739379677|85.487769744996|85.487769744996|85.487769744996|85.487769744996|85.487769744996|84.245163438722|83.692332901341|82.931267700573|82.226964060886|81.648845955644|81.267247408534|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156||-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-89.69346592264|-89.69346592264|-89.69346592264|-89.69346592264|-90.229560982702|-90.587289743421|-90.935017821227|-90.935017821227|-92.873908622435|-93.366007495116|-93.871168640135|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-95.571138299812|-97.149320723072|-98.033526105993|-98.033526105993|-98.033526105993|-98.182251686645|-98.496944792615|-99.839935284573|-101.26715001102|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-102.24767276682|-103.53463715356|-105.69682194173|-107.4831326425|-107.85681374205||-109.96618471246|-109.96618471246|-109.96618471246|-109.96618471246|-109.96618471246|-109.96618471246|-111.23965040954|-112.31516696912|-112.47494208134|-112.47494208134|-112.47494208134|-112.47494208134|-113.78660336376|-116.63789559338|-118.35543527574|-120.93159453042|-122.01771200007|-122.01771200007|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|116.61985148518
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH||-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134||-37.267206872134|-37.267206872134|-38.766894990237|-38.99101240992|-38.99101240992|-39.068901304398|-39.558224205611|-39.828677592055|-39.828677592055|-39.828677592055||-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055||-39.828677592055|-39.828677592055|-40.249104528977|-40.249104528977|-40.674893305648|-40.868770517628|-41.185826636005|-41.185826636005|-41.185826636005|-41.185826636005|-41.185826636005|-41.185826636005|-41.449806796895|-42.382562332006|-42.790901056762|-43.734890902302|-48.595433089757|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-59.623675734373|52.545154144414|52.545154144414|52.545154144414|52.545154144414|52.524584136931|52.524584136931|52.413469246723|52.27218853511|52.160409254913|51.152031681145|50.627994677313|50.627994677313||50.627994677313|50.627994677313|48.906661507032|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-54.461433863021|-55.504259612138|-56.089946588472|-56.089946588472|-56.089946588472|-56.089946588472|-56.092718796151|-56.820243310285|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761||50.77665688761|49.558917159783|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178||-55.332427602178|-55.332427602178|-55.332427602178|-55.761585665154|-55.893984106301|-56.598488572702|51.28249739062|51.28249739062|51.28249739062||51.28249739062|51.28249739062|51.28249739062|51.28249739062||51.28249739062|50.926664335321|50.72295928751|50.369397224702|47.879255582419|47.879255582419|47.586950409774|44.938835899437|-51.02650815154|-51.02650815154|-51.02650815154|-51.02650815154|-51.02650815154|-51.02650815154|-51.02650815154|-51.02650815154|-51.02650815154|-51.196978617902|-51.196978617902|-52.359197670879|-52.677442187139||-52.740488496168|-52.868877903999|-53.874224860869|-53.874224860869|-53.874224860869|-53.874224860869|-53.874224860869|-53.874224860869|-53.874224860869|-54.487316376146|-54.487316376146|-56.709552294481|-56.709552294481|-56.709552294481|-56.709552294481|-56.709552294481|-57.145058003253|-58.236730300924|-59.563860482133|-60.374185313605|-60.374185313605|-61.450256919223|-63.278595181923|-63.792567593765|-68.076060567643|-72.471154409808|-74.635039770939|-74.635039770939|-74.635039770939|-78.780085100441|-79.58749486529|-81.232846070189|-81.232846070189|-81.232846070189|-81.232846070189|-81.58061688664|-81.58061688664|-81.58061688664|-81.58061688664|-81.58061688664|-81.58061688664|-81.58061688664|-81.58061688664|-81.58061688664|-82.096792573426|-83.014096170757|-83.014096170757|-83.014096170757|-83.014096170757|-83.014096170757|-83.014096170757|-83.014096170757|-84.11895507366|-84.11895507366|-84.11895507366|-85.265503602895|-88.403341829416||77.306561235706|77.306561235706|77.306561235706|76.660235709215|76.660235709215|76.660235709215|76.660235709215|76.660235709215|74.778040694158|74.776155258727|74.768927513424|74.768927513424|74.768927513424|73.858250656463|73.465834130554|71.830264715915|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912|-83.201230429912
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||32.968554268346|32.968554268346|32.650615862195|31.609575672486|31.394248772041|30.65138901646||30.521738570874|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275||30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.028590715741|29.98351850433|29.98351850433|29.617368661853|29.617368661853|29.450516820803|29.450516820803||28.960019456959|-31.452638372177|-31.452638372177|-31.452638372177|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.765540183978|-32.24949069972|-33.052766333633|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296||-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.392680793936|-33.746149153614|-33.746149153614|-33.746149153614|-34.279259852304|-34.279259852304|-34.411200712934|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695||-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.604929507162|-34.806864805117|-35.130406983578|32.563361629395|32.563361629395|32.563361629395|32.563361629395|32.563361629395|32.563361629395|31.993736355999|-34.380971000384|-34.380971000384|-34.380971000384|-35.205793325317||-35.647307174456|-35.647307174456|-35.850837351345|-35.850837351345|-35.850837351345|-35.850837351345|33.353071285896|33.353071285896|33.353071285896||33.353071285896|33.353071285896|33.353071285896|32.951468231073||32.393296932502|32.293697440147|32.293697440147|32.293697440147|32.293697440147|32.293697440147|32.293697440147|31.2285122424|31.2285122424|30.749479138148|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009||30.466794476009|30.3222160863|30.3222160863|30.131257840037|30.131257840037|30.117490366697|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.90888865741|-33.16909931271|-33.603109445492|-34.439395880895|-34.439395880895|-35.132957735421|-35.132957735421|-36.121621333627|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.404540998862|-36.860269680497|-36.860269680497|-36.860269680497|-37.290238322148|-37.290238322148|-37.356096289935|-37.356096289935|-37.647370825067|-37.647370825067|-38.034855429613|-38.229839925725|-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992||-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992|-38.633440307003|-38.633440307003|-38.633440307003|-38.633440307003|-38.77824455193|-39.203884081612|-39.869590923268|-40.281766437908|-40.882519959763|-41.617799599254|-43.36866678936|-43.431031797513|-43.431031797513|-43.431031797513|-43.431031797513|-44.152811896122|40.440570846854|40.440570846854|39.896240675514|39.152805818524
01412|16100|/equities/national-beverage|R2000GROWTH||47.819583205139|47.819583205139|47.819583205139|47.819583205139|47.819583205139|47.819583205139||47.819583205139|47.819583205139|46.692714562852|46.013315905949|43.269321467727|43.269321467727|43.269321467727|43.269321467727|43.269321467727|43.269321467727||43.269321467727|42.351787384185|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665||-45.073681715634|-45.133854419552|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.036382115052|41.676348381755|41.208653641539|40.630662707043|40.460965166799|40.460965166799|39.83134588744|-43.668231099043|-43.668231099043|-43.668231099043|-43.843776589405|-44.042831506742|-44.213710668366|-44.57311744456|-44.848096616699|-44.848096616699|-44.848096616699|-45.147076244303|-45.655815569503|-46.40165428657|-46.40165428657|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902||-46.576403414902|-46.576403414902|-46.705782558849|-47.079018454408|-47.079018454408|-47.234796423476|-47.234796423476|-47.234796423476|-47.234796423476|-47.234796423476|-47.830332962188|-48.614399821132|-48.905413422949|-49.291237921589|45.766405655224|45.766405655224|45.766405655224|45.766405655224|45.660970424045|45.660970424045|45.660970424045|44.749162380816|44.700399708882|44.450237830629|43.933157154875|43.933157154875|43.933157154875|43.388285315652||43.364773954161|43.364773954161|42.405411815459|-46.226690632742|-46.226690632742|-46.226690632742|-46.226690632742|-46.226690632742|-46.231923587501|-46.269089283082|-46.668499802586|-46.866181107624|-46.869622888679|-47.221600945917|-47.465701456564|-47.50287422194|-47.50287422194|-48.004290517325|-48.274102958002|-48.274102958002|-48.274102958002|-48.274102958002|-48.274102958002|-49.112662191698||45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|44.125321998712||44.125321998712|44.125321998712|44.125321998712|44.125321998712||44.125321998712|44.125321998712|44.125321998712|44.125321998712|44.125321998712|44.125321998712|44.125321998712|44.125321998712|43.160062408576|-46.540388091258|-46.540388091258|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055||43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.599283347055|43.025610748843|42.521180488352|41.381310941648|-44.267061047985|-44.267061047985|-44.267061047985|-44.267061047985|-44.267061047985|-44.267061047985|-44.267061047985|-44.267061047985|-44.565698629434|-44.769790231978|-45.189840674762|-45.189840674762|-45.189840674762|-45.189840674762|-45.686221626471|-45.745054526691|-45.745054526691|-45.745054526691|-45.745054526691|-46.114195033079|-46.114195033079|-46.114195033079|-46.114195033079|-46.114195033079|-46.114195033079|-46.114195033079|-46.153851160479|-46.790860355899|-46.790860355899|-46.790860355899|-47.527522768265|-47.527522768265|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141|-47.743886122141||-50.048879130057|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.825151885643|47.445191980617|46.851399131634|46.799629402229|46.799629402229|46.799629402229|46.755496766908|46.725167460759|46.725167460759|46.725167460759|46.725167460759
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||-175.17086016386|-175.17086016386|-175.17086016386|-175.76429225834|-177.83115908208|-178.23239545361||-179.14789427671|-179.14789427671|-182.5512779968|-182.78097911564|-182.78097911564|-182.78097911564|-185.85997428593|-186.8280487333|-186.8280487333|-186.8280487333||-186.8280487333|-186.8280487333|-186.8280487333|-191.39239503597|-191.39239503597|-191.39239503597|-193.72710250986|-197.73236914887|-197.90430939362|-197.90430939362|-198.35090502285|-199.4166028018|-199.4166028018|-199.4166028018|-199.4166028018|-201.84852235053||-201.84852235053|-203.31835277581|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-205.41239785359|-209.45349978524|-211.1861057184|-213.44901232166|-215.61800905416|-215.61800905416|-216.2027823787|-219.59809105717|-220.82869410617|-220.82869410617|-221.67682049123|-223.44874840144|-227.34916729799|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-231.82685376336||214.18964717909|211.32782944622|206.09314440558|203.77682854147|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-217.64000471547|-217.93400914977|-217.93400914977|-217.93400914977|-219.54223164264|-219.80886337718|-219.80886337718|-220.89840868324|-220.89840868324|-220.98703080302|-220.98703080302|-220.98703080302|209.50498801416|209.50498801416|209.50498801416||209.50498801416|209.50498801416|209.50498801416|209.50498801416|209.50498801416|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|202.69165113983|201.20628524949|200.63087141437|200.07148269864|200.07148269864|-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013||-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013|-211.59269476545|-211.59667958829|-213.51242139178|201.45104021018|201.45104021018||201.45104021018|201.45104021018|201.45104021018|200.96042923337||198.45594771047|195.90950189574|195.90950189574|193.34167253688|189.8993065786|189.8993065786|189.8993065786|180.92644426024|179.77438441025|179.70487054969|177.82986698311|177.61222351788|177.61222351788|177.61222351788|177.61222351788|177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387||177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387|174.70746683554|169.39234368791|169.39234368791|169.39234368791|169.39234368791|168.48220902301|168.48220902301|161.81023831739|-169.37137522062|-169.37137522062|-170.04430468171|-170.18883451524|-170.18883451524|-172.20479553205|-172.20479553205|-174.89406971851|-174.89406971851|-176.52284754558|-179.34316739819|-181.43074321505|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016||-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-179.6062591697|-180.21709161349|-180.21709161349|-181.06023094994|-181.69253447699|-182.28393113003|-184.05936958377|-185.28596149092|-186.73870717822|-190.32581182915|-192.94008982401|-194.0919278752|-194.46602520801|-198.73224941732|-199.30142452689|-199.30142452689|185.68829609554|185.68829609554|185.68829609554|185.68829609554
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||4.1107782532669|4.0058649568532|-4.506699257774|-4.506699257774|-4.506699257774|-4.506699257774||-4.506699257774|-4.506699257774|-4.506699257774|-4.506699257774|-4.506699257774|-4.5229991604695|-4.5416656257719|-4.6512951588201|-4.6562649929782|-4.6562649929782||-4.6562649929782|-4.6562649929782|-4.7349908452029|-4.7349908452029|-4.7349908452029|-4.7349908452029|-4.7349908452029|-4.7349908452029|-4.7947951579774|-4.7947951579774|-4.7947951579774|-4.8953279681432|-4.9101644299017|-5.0674825798126|-5.1452583881055|-5.172313048005||-5.172313048005|-5.255347730451|-5.3326088871483|-5.3845651641956|-5.5642393182242|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024||-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.7576853827084|-5.8230171816708|-6.0659634423654|-6.1399592638458|-6.316065920773|-6.4535999491662|-6.4535999491662|-6.4539999117288|-6.5567726107009|-6.5567726107009|-6.5567726107009|-6.8560434383978|-6.8560434383978|-6.8560434383978|-6.8560434383978|-6.8560434383978|-6.8560434383978|-8.1725480868673|6.8795310035341||6.8795310035341|6.8167011754373|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.4543446527626|6.0970498706131|5.6779924766946|5.6779924766946|5.6779924766946|5.6779924766946||5.6779924766946|5.6779924766946|5.6779924766946|5.6779924766946|5.6779924766946|5.1649916058037|4.9434274563133|4.9434274563133|4.9434274563133||4.9434274563133|4.9434274563133|4.9338080760439|4.6920091174929||4.6191765757499|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5215300243417|4.390033236402|4.3358704947297|4.2749194260854|4.2749194260854|4.2749194260854|4.2749194260854|4.2749194260854|4.2749194260854|4.2749194260854|4.2306989241539||4.2306989241539|4.2306989241539|4.2306989241539|4.0452210692232|3.8992456625639|3.899050733639|3.6586672698935|3.4812969538326|3.4472746156714|3.4005829386205|3.0848142363728|2.8272936584884|-3.1558626977677|-3.1558626977677|-3.1558626977677|-3.1558626977677|-3.2182255694006|-3.2182255694006|-3.2393088153067|-3.2393088153067|-3.2393088153067|-3.2393088153067|-3.2393088153067|-3.3236765520509|-3.4163071597877|-3.4903413151439|-3.5245880431521|-3.5245880431521|-3.5753754318409|-3.6790282925691|-3.7909916694181|-3.7909916694181|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.7940851986175|-3.8520804790515|-3.8520804790515|-3.9292562568473|-4.0991734094407|-4.2132482999989|-4.3294425136986|-4.4047008782534|-4.4047008782534|-4.4047008782534|-4.4047008782534|-4.4142892682474|-4.4142892682474||-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.4142892682474|-4.425043525952|-4.5086595511634|-4.6712883287225|-4.8375425530312|-4.9311585109364|-5.0721207372492|-5.1218007926748|-5.182806018523|-5.182806018523|-5.2100618984209|-5.408957656435|-5.632730996401|-5.9894233144996|4.7966890147266|4.7966890147266|4.7966890147266|4.7966890147266
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||23.105544933687|-26.212570194845|-26.212570194845|-26.212570194845|-26.212570194845|-26.212570194845||-26.315270927161|-26.315270927161|-26.315270927161|-26.315270927161|-26.315270927161|-26.315270927161|-26.433634787367|-27.465606199924|-27.465606199924|-27.465606199924||24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|24.627358101378|-27.580490487707|-27.580490487707|-27.580490487707||-27.580490487707|-27.580490487707|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|24.444465415229|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-27.007360606987|-27.858734613876|-28.198594206153|-29.262339225005|-29.262339225005|-29.269543769835|-29.464214884439|-30.295195917914|-30.295195917914|-30.295195917914|-30.467727719224|-30.791931110926|-30.893283360644|-30.893283360644||-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-31.532259615973|-32.18417820303|-32.213530056657|-33.108012191655|-33.47381283641|-33.590903249054|-34.36878126492|-34.944195831943|-34.944195831943|-34.944195831943|-35.377995055173|-35.584994785492|-35.692855254373|-35.692855254373|-35.692855254373|-36.572339260535|30.915108634442|30.915108634442|30.915108634442|30.915108634442||30.915108634442|30.915108634442|30.915108634442|30.915108634442|30.915108634442|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008||-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.406966658004|31.47523803583||31.47523803583|31.47523803583|31.47523803583|31.47523803583||31.47523803583|31.47523803583|31.47523803583|31.47523803583|31.47523803583|31.47523803583|31.47523803583|30.907851673616|30.907851673616|30.907851673616|30.907851673616|30.907851673616|30.907851673616|30.907851673616|30.907851673616|29.407612775711|29.208716609041|29.208716609041|29.00863097632|29.00863097632|29.00863097632||28.892924663359|28.165366198465|28.165366198465|27.61568580937|26.295206772747|26.172452753851|25.296058462802|24.127587839506|24.127587839506|24.127587839506|24.127587839506|23.989541844683|-26.010612043767|-26.010612043767|-26.010612043767|-26.010612043767|-26.010612043767|-26.010612043767|-26.341236044995|-26.619151250115|-27.384889964252|-28.009060920847|-28.009060920847|-28.009060920847|-28.009060920847|-28.009060920847|-28.009060920847|-28.009060920847|-28.009060920847|-29.139511070398|-30.355345365086|-30.355345365086|-30.355345365086|-30.355345365086|-30.355345365086|-31.107884217941|-31.960426862199|-32.259132359028|-32.259132359028|-32.259132359028|-32.259132359028|-32.870425407091|-33.075278507829|-33.075278507829|-33.263642349905|-34.074046495962|-34.303941068172|-34.3493791257|-34.997642269252|-35.760437901945|-35.87659701609|-35.967060527022|-35.967060527022|-35.967060527022|-37.300670898419|33.974576526243|33.974576526243||33.974576526243|33.473415539617|32.292964270771|-35.96671399722|-35.96671399722|-35.96671399722|-35.96671399722|-35.96671399722|-35.96671399722|-35.96671399722|-35.96671399722|-36.017458911841|-36.739122810303|-37.398746320869|-38.052496615677|-38.769911756812|-39.660235712593|-39.958038459956|-40.676433919468|-41.021894494446|-41.021894494446|-41.230716113417|-41.49384828184|-41.49384828184|-42.208381601002|-42.208381601002
01416|16454|/equities/kforce|R2000GROWTH||-63.408073782042|-63.408073782042|-63.408073782042|-64.005166558046|-64.005166558046|-64.005166558046||-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046||-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-65.204273844364|-65.734074098832||-65.734074098832|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-67.208109401002|-67.208109401002|-67.208109401002|-67.253554037136|-67.253554037136|-67.253554037136|-67.253554037136|-67.583116402143|-68.083458227045|-68.157178978265|-68.94062242898|-68.94062242898|-69.958748821778|-70.728050024822|-71.794461035918|-71.794461035918|-71.794461035918|-71.794461035918|-71.794461035918|-73.040959866157|-73.040959866157||-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.103960593678|-73.103960593678|-73.931346240019|68.776245159378|68.776245159378|68.776245159378|68.776245159378|67.291773452341|67.291773452341|67.291773452341|67.249193657305|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971||-71.664465711971|-71.664465711971|-71.664465711971|-72.334963055076|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|64.280722420153|-67.406340557638|-67.406340557638|-67.406340557638|-67.406340557638||-67.406340557638|-67.406340557638|-67.406340557638|-67.406340557638|-67.651212222381|-67.948848626132|-69.261499507687|-70.20666091471|65.27873548807||65.27873548807|65.27873548807|65.27873548807|65.27873548807||65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|64.35192462406|63.036584339776|62.44398102301|61.458558594955||61.458558594955|61.242287039506|60.534207635177|60.527885548553|60.047324518463|60.047324518463|58.710652832743|57.540449041521|56.816016107915|56.816016107915|56.371006843629|56.371006843629|56.009730733305|55.87469063396|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.532019003144|-62.718909113397|-63.108786733934|-63.59948577703|-64.434049606359|-64.434049606359||-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.536274652307|-64.536274652307|-64.536274652307|-64.977183373576|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.785944220256|-65.785944220256|-65.785944220256|-65.785944220256|-65.785944220256|60.629984993823|60.629984993823
01417|985958|/equities/impinj-inc|R2000GROWTH||155.7275286966|151.01836430292|149.70730699998|149.70730699998|148.16260904187|-164.0190923987||-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987|-164.0190923987||-167.9928748142|-168.12852132259|-168.12852132259|-168.12852132259|-168.12852132259|-168.12852132259|-169.85558697844|-171.74331068623|151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.91049892966||151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.91049892966|151.82568421265|151.82568421265|144.22024689671|143.86620564018|143.86620564018|143.86620564018|143.86620564018|143.86620564018|139.92424948519|138.78139011402|136.29488427925|135.16398990066|135.16398990066|131.19054060414|125.8783750582|121.00153245399|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609||115.40937941817|114.37014413705|113.86072928659|113.86072928659|112.15553376136|111.07059284777|110.66550173844|110.66550173844|110.66550173844|110.66550173844|110.66550173844|103.26838116628|103.26838116628|103.26838116628|103.26838116628|101.54153320505|99.697259608391|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119||99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|95.092699401762|93.424612647058|91.683763536879|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|90.057195302941|87.102994306328|83.145044282014|82.254402534758|78.628502731626|-90.812288456857||-90.812288456857|-90.812288456857|-90.812288456857|-90.812288456857|-90.812288456857|-90.812288456857|80.666047419758|80.666047419758|80.666047419758||80.666047419758|80.253109973505|79.751785536425|79.291259996388||79.291259996388|79.291259996388|79.291259996388|79.291259996388|78.453900911514|77.592870989332|77.592870989332|77.592870989332|77.592870989332|77.592870989332|77.592870989332|77.592870989332|77.592870989332|77.592870989332|77.592870989332|76.042388704755|76.042388704755|76.042388704755|73.512654811518|73.247944653449|73.030114883771||73.030114883771|72.663891667925|72.663891667925|70.977936712462|69.843436872466|69.843436872466|67.911316831359|61.851188402981|60.735207590361|59.498559564242|58.503404398637|58.374335151995|58.270371390807|58.176245532022|53.879719453373|53.618439145237|53.618439145237|53.618439145237|53.618439145237|53.618439145237|-57.668978113433|-58.195528730076|-58.195528730076|-58.547808470905|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-58.971629406475|-59.041810222757|-59.461177821835|-61.281395667164|-61.281395667164|-61.281395667164|-61.281395667164|-61.281395667164|-61.906415307189|-61.906415307189|-64.776570995279|-68.486469383182|61.101012191707|61.101012191707|61.101012191707|61.101012191707|61.101012191707|61.101012191707|61.101012191707|61.101012191707|61.101012191707|61.101012191707|60.046786414171||60.046786414171|56.603225825655|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-65.778468509131|-66.580243847561|-68.69213482825|-70.857707733225|-71.876896269135|-72.609280885383|-75.131327219721|-77.512097433669|-78.823442118546|-80.560212922517
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||83.756066480113|79.802854713282|-84.188029393705|-84.188029393705|-84.188029393705|-84.188029393705||-84.26321348677|-84.26321348677|-85.452921613717|-85.452921613717|-85.452921613717|-85.477137601666|-85.658617035675|-85.658617035675|-85.658617035675|-85.658617035675||-85.658617035675|-85.658617035675|-85.658617035675|-85.658617035675|-85.658617035675|-85.658617035675|-86.732904663933|-87.673228625074|-87.923354660843|-87.923354660843|-87.923354660843|-87.923354660843|-87.923354660843|-87.923354660843|-87.923354660843|82.523851978015||82.523851978015|82.523851978015|82.523851978015|82.523851978015|82.523851978015|82.523851978015|82.523851978015|82.523851978015|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-87.907402636896|-87.989891293193|-88.212380994851|-90.484867958553|-90.688742006627|-92.386099855997|-92.893443894494|-95.673827939683|-95.963418542736|-96.100192135565|-97.010788845418|-97.010788845418|-99.152264197003|89.449823470603||89.449823470603|87.037580803247|86.678423911567|86.03797470887|84.753860651999|83.875953448646|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-91.510471187701|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015||83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.622939421834||-91.911740311338|-91.911740311338|-91.911740311338|-91.911740311338|-91.911740311338|-91.911740311338|-92.111937426145|85.34491890418|85.34491890418||85.34491890418|85.34491890418|84.64010205255|83.44970242167||82.211888595692|80.23293696098|79.884929346292|78.726307841638|78.26951986637|78.26951986637|77.331685451295|73.476054869927|73.476054869927|73.476054869927|73.476054869927|72.288945210021|71.227721545477|70.629133168613|70.461257448632|68.944730006808|68.471745869694|68.471745869694|67.900813364248|67.900813364248|67.900813364248||67.900813364248|67.900813364248|67.900813364248|67.900813364248|67.900813364248|67.900813364248|67.734514527035|64.036845934571|64.036845934571|64.036845934571|64.036845934571|63.668998146173|63.668998146173|63.668998146173|59.165551715556|-63.786611855184|-63.786611855184|-63.786611855184|-63.786611855184|-63.786611855184|-63.786611855184|-64.712055324902|-64.712055324902|-64.712055324902|-65.704506264119|-66.421396849319|-67.47423143224|-67.47423143224|-67.47423143224|-67.47423143224|-67.47423143224|-67.47423143224|-67.47423143224|-67.47423143224|-68.57203578768|-69.293205471148|-70.151447529384|-72.03216409108|-72.054732820487|-72.054732820487|-72.054732820487|-72.054732820487|-72.987693836042|-72.987693836042|-73.206880836297|-75.716702825995|-75.716702825995|-76.057288208091|-76.057288208091|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206||-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-76.278957868206|-78.995508539001|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223|72.820754841223
01419|100173|/equities/biolife-sol|R2000GROWTH||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|18.271664401916|17.397959997287|15.768289674245|15.622797299427|15.622797299427|15.622797299427|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.724064787772|-18.777295175026|-18.782549768499|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369||16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369||16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.10682914473|15.671198820818|15.314443723346|15.314443723346|14.878892535518|14.878892535518|14.813390122615|14.813390122615|14.813390122615|14.796083361667|14.796083361667|14.796083361667|14.796083361667|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138||14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138||14.535837247138|14.535837247138|14.535837247138|13.899553804668||13.585614713333|13.046005653627|13.046005653627|12.844450764399|12.308484294394|12.296160462144|11.828511558907|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914||11.061143676914|10.799603983735|10.43178150055|9.6199412355316|9.6199412355316|9.6199412355316|9.3020826742046|9.3020826742046|9.3020826742046|9.3020826742046|9.2710020239978|9.2710020239978|-11.497959912555|-11.497959912555|-11.497959912555|-11.497959912555|-11.497959912555|-11.497959912555|-11.822827247267|-11.948119644197|-12.022910334305|-12.446093078547|-12.446093078547|-12.885658948613|-13.630165542709|-14.223583872172|-14.434051787879|-14.434051787879|-14.434051787879|-14.434051787879|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|11.945998291972|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.610349837188|11.610349837188|11.610349837188|11.610349837188|11.610349837188|11.198110887597||11.198110887597|-13.245635001878|-13.245635001878|-13.245635001878|-13.245635001878|-13.326261009354|-13.456795707431|-13.513941067846|-13.513941067846|-13.513941067846|-13.938128809566|-14.453198596763|-15.189615537642|-15.704132859107|-15.704132859107|-15.704132859107|-16.406569233864|-18.082054923341|-20.600883508574|-21.175136911484|-21.287038817342|-21.287038817342|-21.550354443585|-21.654282422634|-21.951088673779|-21.951088673779
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||-24.266219044845|-24.266219044845|-24.266219044845|-24.400910060848|-25.247296837187|-25.247296837187||-25.755886107922|-25.912417758137|-25.912417758137|-25.912417758137|-25.912417758137|-25.912417758137|-26.012395263327|-26.012395263327|-26.012395263327|-26.012395263327||-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-27.076572880496||-27.204514381344|-28.132226278445|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-29.310448448202|-29.818552856469|-29.864819197036|-29.864819197036|-30.185353760562|-30.658726697323|-31.243029812042|-31.606143875325|-32.055715794259|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664||-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-33.395905937032|-33.60959293949|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492||29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.378697185903|29.352996487517|28.777774328544|28.745842336291|28.745842336291|28.745842336291|28.745842336291|28.745842336291|28.260381246798|28.070186068973|28.070186068973|27.49040744198|27.49040744198|27.49040744198|27.205451725729|-30.26933266088|-30.26933266088|-30.26933266088|-30.26933266088||-30.26933266088|-30.26933266088|-30.26933266088|-30.26933266088|-30.26933266088|-30.753146451542|-30.945718228628|-31.317464973982|-32.059683749472||-32.253537440074|29.637612576452|29.637612576452|29.637612576452||29.637612576452|29.637612576452|29.637612576452|29.637612576452|29.637612576452|29.637612576452|29.585680055582|27.850406658458|27.850406658458|27.717952847268|27.607169283524|27.571257464993|27.571257464993|27.571257464993|27.571257464993|27.353192784152|27.353192784152|27.353192784152|26.673263357699|26.673263357699|26.651403213673||26.244714287843|25.932129670472|25.932129670472|25.761625460433|25.761625460433|25.761625460433|25.110138870662|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.278390414197|-27.332656337905|-27.569618704239|-28.188465120969|-28.487842738593|-28.487842738593|-28.487842738593|-28.487842738593|-28.487842738593|-28.942081197389|-28.942081197389|-28.942081197389|-28.942081197389|-28.942081197389|-28.942081197389|-28.942081197389|-29.303701330432|-29.558952138759|-29.558952138759|-29.711057872614|-30.066176329543|-30.592417092776|-30.889631213585|-31.362922498296|-31.626580261202|-31.939728929932|-31.939728929932|-32.521920100777|-32.55261781668|-32.55261781668|-32.905686674906|-33.476873303335|-33.864304649478|-34.477282642927|-35.063647720114|-35.525717917301||-35.74746448819|-35.8096278754|-36.013553100251|-36.013553100251|-36.318390799257|-36.712657452394|-36.722391229011|-36.722391229011|-36.722391229011|-36.728768142437|-36.899188130404|-37.099653766449|-37.255489885474|-37.255489885474|-37.255489885474|-37.451100839139|-37.965110687151|-37.98679108502|-38.076988483817|-38.561249707971|-38.872797480382|-38.872797480382|-38.872797480382|-40.206996166218|-40.54854902902|-40.830942097403
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.77492268005679|-0.77686407742313|-0.78347118891402||-0.78834578502093|-0.80822311295309|-0.8138923110039|-0.82672140608979|-0.82672140608979|-0.83807929699898|-0.85487145787346|-0.86189052469054|-0.863983909361|-0.86878213073637||-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.90523824599136|-0.92463859102301|-0.92463859102301|-0.93995953026936|-0.94224112368872|-0.95187009629467|-0.95187009629467|-0.95187009629467|-0.95661122662998|-0.98400134028302||-0.99617373150043|-1.0116813127802|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0364321784904|-1.0364321784904|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153||0.87180751669153|0.81969723555495|0.75494135588463|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96527016774509|-0.96527016774509|-0.99713354326723|-1.0031428096188|-1.0103197724171|-1.0135707237774|-1.0135707237774|-1.0260785827432|-1.0303151088063|-1.0387180243937|-1.0387180243937|-1.0387180243937|-1.0387180243937|-1.0387180243937|-1.0549698726586|-1.0549698726586|-1.0549698726586|-1.057811112387|-1.057811112387||-1.057811112387|-1.057811112387|-1.0620568076582|-1.0650186748208|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419||-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419||-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419||-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.130273830735|-1.1345455008075|-1.1345455008075|-1.1446185004472|-1.1446185004472||-1.1642705314424|-1.1663433370966|-1.1663433370966|-1.1663433370966|-1.1739037365801|-1.1817559221137|-1.1817559221137|-1.1817559221137|-1.1817559221137|-1.1817559221137|-1.2536676535726|-1.2829968979556|-1.2829968979556|-1.2829968979556|-1.2829968979556|-1.2829968979556|-1.2829968979556|-1.2829968979556|-1.2829968979556|-1.2829968979556|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96410565919472|0.96178415690079|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809||0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809|0.88974777804809
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH||4.729837585025|4.4848197307112|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324||-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324||-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1993491119143|-5.2548325796919|-5.477036186942|-5.6361511778925|-5.7529027550425|-5.7529027550425|-5.7748184018917|-5.7748184018917|-5.8592425511487|-5.889714100428||-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-6.0258480205855|-6.0258480205855|-6.0258480205855|-6.0258480205855|-6.1254757129176|-6.1944173666088|-6.4604638784294|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.7816991410225|-6.7816991410225|-6.8891101238429|-7.052900009387||-7.0593333829699|-7.0681483601263|-7.0907202136441|-7.0908558779208|-7.2062843831875|-7.2651433794408|-7.2651433794408|-7.2651433794408|-7.2651433794408|-7.3865481845438|-7.399935965663|-7.399935965663|-7.5624287447729|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.3155085684731||-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3372315170449|-7.3918195597813|-7.3918195597813|-7.3918195597813|-7.449244273204|-7.5141360270677|-7.5141360270677|-7.5141360270677|-7.5141360270677|-7.5141360270677|-7.5141360270677|-8.0251513043706|-8.2746625520195|7.0189050887375||7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375||7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375||7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|6.8278459117184|6.8278459117184|6.5242235180812|5.3774926659219|5.1672141018568|4.8807933797504|4.727548333237|4.6001092021437|4.4298379757638|4.3297308924723|4.2454606705798|4.2454606705798|4.2454606705798|4.0821784264393|-5.2907300555502|-5.2907300555502|-5.2907300555502||-5.2907300555502|-5.2907300555502|-5.2907300555502|-5.2907300555502|-5.2907300555502|-5.4515186621568|-5.4515186621568|-5.5025206488394|-5.918356198075|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2517044821142|-6.2891412682444|-6.2891412682444|-6.4575197013698|-6.4575197013698|-6.5211332410002|-6.7307034432252|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.3583758595975|5.0509731508396|-6.3066051895957|-6.3066051895957|-6.3066051895957|-6.3066051895957|-6.3066051895957|-6.3066051895957|-6.4656725388479||-6.7460249509758|-6.8011389138904|-6.9179319675992|-6.9322020539785|-7.1565767081609|-7.1565767081609|-7.4195293620814|-7.9083661984061|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|6.50967665916|-7.0755534243471|-7.0755534243471|-7.0755534243471|-7.0755534243471|-7.0755534243471
01424|8296|/equities/actuant-corp|R2000GROWTH||36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675||36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675||36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.246469527019|36.216535639878|36.216535639878||36.216535639878|36.185044483044|36.185044483044|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.12718285125|36.12718285125|36.12718285125|35.483537976405|34.795596564766|34.603200734119|34.603200734119|34.603200734119|34.603200734119|34.349666397285|34.261623750145|34.261623750145|33.862916295191|33.543238446073|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.386893191263|33.386893191263|33.386893191263|33.386893191263|33.386893191263||33.355576319082|33.113975306996|33.044417668987|32.928633696241|32.928633696241|32.928633696241|32.928633696241|32.584465033923|32.405448497572|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|31.771057342719|31.771057342719|31.355342466777|30.937600858946|30.879556399738||30.625679406309|30.625679406309|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|29.998001235338|29.998001235338|29.998001235338|28.930556025341|28.877284807447|-30.827567121999|-30.827567121999|-30.827567121999|-30.827567121999|-30.827567121999||-30.827567121999|-30.827567121999|-30.827567121999|-30.827567121999|-30.958964901518|-31.498294385883|-31.846298889554|-32.473110097687|29.860054348988||29.860054348988|29.860054348988|29.860054348988|29.831514728381||29.744571249037|28.822024919753|28.49280389389|28.303116200595|27.736439402492|27.736439402492|27.577710345488|27.046744175699|27.046744175699|27.046744175699|27.046744175699|27.046744175699|27.046744175699|26.93582823094|26.654808916607|-28.802520923213|-28.802520923213|-28.930855729399|-29.062062027519|27.080014408894|27.080014408894||27.080014408894|27.080014408894|27.080014408894|27.080014408894|27.080014408894|27.080014408894|27.049460293261|26.376927350857|26.262030043975|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|26.191534425356|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.77486990434|25.418744494982|25.321661978373|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956||-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.13367485956|-27.205585573383|-27.205585573383|-27.430651450894|-27.715723118012|-27.735298987698|-27.892587949249|-28.19154188524|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415|-28.425096878415
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||-43.005882392178|-43.005882392178|-43.005882392178|-43.025981834476|-43.356613074488|-43.356613074488||-43.531235070964|-43.558596871452|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-44.356371405695||-44.410735352831|-44.410735352831|-44.410735352831|-44.798267128926|-44.798267128926|-44.798267128926|-44.798267128926|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075||-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.278253248178|-45.568057884599|-45.815342653488|-45.903156638913|-46.041286654795|-46.303810278973|-46.303810278973|-46.495911033508|-46.757412812838|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|44.984548767213|44.68755574558|44.198323450677|44.198323450677|44.198323450677|44.198323450677||44.198323450677|44.107376040491|44.107376040491|43.579304948418|43.5781165924|43.575963533181|43.459499097481|43.459499097481|43.358332661142|43.043701837846|42.855001130806|42.855001130806|42.855001130806|42.573891179547|42.055433609734|-44.969311569637|-44.969311569637|-45.172511258066|-45.417255182925|-45.417255182925|-45.417255182925|-45.417255182925|-45.417255182925|-45.417255182925|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308||-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.685121483257|-45.95669937345|-45.95669937345||-45.95669937345|-45.95669937345|-45.95669937345|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022||-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022||-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-46.633177430667|-46.952420825469|-47.07698145239|-47.07698145239|-47.07698145239|-47.07698145239|-47.07698145239|-47.07698145239|-47.776646405773|-48.009608990966|-48.679056970078|-49.010210562829||-49.010210562829|-49.010210562829|-49.010210562829|-49.010210562829|-49.121066783406|-49.289011439327|-49.289011439327|-49.289011439327|-49.289011439327|-49.289011439327|-49.315339256926|-50.547021417269|-51.038357130299|-51.320951214112|-54.801057964207|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|51.796929731216|51.357406156947|51.357406156947|51.357406156947|51.357406156947|51.038785636083|49.894207093071|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-53.129353472666|-53.457060227876||-53.905726390654|-53.905726390654|-53.905726390654|-53.905726390654|-53.938245273881|-53.938245273881|-54.252217691532|-54.373444470423|-54.57356273759|-55.29340142264|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|51.36116075172|51.346134332916|51.346134332916|51.346134332916|51.346134332916
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417||-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417|-59.871967344417||-59.871967344417|-59.871967344417|-59.871967344417|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.291616101377|56.291616101377||56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|55.628223400246|55.628223400246|55.628223400246|54.692538770184|54.122820041958|53.66229984317|52.967995277105|52.967995277105|52.967995277105|52.967995277105|51.068884124423|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|47.427253721521|47.427253721521|47.427253721521|47.427253721521|47.427253721521||47.416669631849|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|46.652545978482|45.823942875261|45.784379667038|45.430422564341|45.2882463358|44.875827778506|44.432585810211|43.712318100958|42.028685108853|41.702983556006|41.422645890988|41.422645890988|41.422645890988||41.422645890988|40.726273788652|38.938017467359|38.938017467359|38.938017467359|-42.75568490686|-42.75568490686|-42.75568490686|-42.75568490686|-42.75568490686|-43.431399511651|-43.925222157721|-44.849750317767|-44.849750317767|-45.04138860618|-45.065987162181|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.919756570254||-45.919756570254|-45.919756570254|-45.939727852514|-46.106366340508|-46.465406833081|-46.77920633403|-46.77920633403|-46.77920633403|43.006454524141||43.006454524141|43.006454524141|42.812809900819|42.4309766076||41.802174385167|41.16350407929|40.595004244322|39.684450754054|-43.669205703107|-43.669205703107|-43.669205703107|-43.669205703107|-43.669205703107|-43.669205703107|-43.669205703107|-43.669205703107|-44.702450687981|-45.532316560322|41.567147607447|41.567147607447|41.567147607447|41.567147607447|41.567147607447|41.567147607447|41.567147607447||41.567147607447|41.567147607447|41.567147607447|41.567147607447|41.567147607447|41.567147607447|41.372387112115|40.222652846944|39.448225266814|39.137752805683|39.008057155579|38.253118027548|38.045129446299|36.973755364187|35.268617529083|-40.054108803288|-40.054108803288|-40.054108803288|-40.054108803288|-40.054108803288|-40.054108803288|-40.054108803288|-40.054108803288|-40.054108803288|-41.246231918882|-41.609702513561|-41.705185858244|-41.705185858244|-42.50924657874|-42.906065837144|-42.906065837144|-42.906065837144|-42.906065837144|-42.910074966483|-43.254527164093|-43.655585475091|-44.265650850009|-44.344612233585|-45.010169103075|-45.010169103075|-45.010169103075|-45.235465237751|-45.483479309004|-45.483479309004|-45.483479309004|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418||-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.3827313418|-46.503034061283|-47.13783997514|-47.13783997514|-47.13783997514|-47.435101074401|-47.90598662599|-47.90598662599|44.151064158708|44.151064158708|44.151064158708|44.151064158708|43.117593395743
01427|16687|/equities/microvision|R2000GROWTH||0.96427798621866|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947||-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947||-1.1679384331441|-1.1951315944433|-1.221296175215|-1.2699290733573|-1.3088630966489|-1.3088630966489|-1.3320700716249|-1.3411889486039|-1.3413210436729|-1.3603567464514|-1.3748408405166|-1.428122463701|-1.428122463701|-1.428122463701|-1.428122463701|-1.4827104592002||-1.4827104592002|-1.4835672139765|-1.5200829858692|-1.5200829858692|-1.5650922054618|-1.618569143522|-1.618569143522|-1.618569143522|-1.618569143522|-1.618569143522|-1.618569143522|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.7020874663432|-1.7020874663432|-1.7034306111424|-1.7499228453734|-1.7671269391911|-1.7671269391911|-1.8018077319349|-1.9103419124511|-1.9526021413701|-1.9817802235702|-1.9819779578424|-2.0172125818112|-2.0172125818112|-2.0172125818112|-2.0562191894735|-2.0562191894735|-2.1591323935417|-2.192169531296||-2.192169531296|-2.192169531296|-2.192169531296|-2.205363605874|-2.205363605874|-2.2704370336839|-2.2704370336839|-2.2704370336839|-2.4154856555008|-2.5605396355018|2.0487519429078|2.0487519429078|2.0487519429078|2.0487519429078|2.0487519429078|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.508408347429|-2.5826758054243|-2.6190841625517||-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.7096110468524|-2.7096110468524|-2.8201972078908||2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932||2.2508251956932|2.2508251956932|2.2508251956932|2.2058269355684||2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.101933277246|2.101933277246|2.101933277246|2.0214231198175|2.0214231198175|1.956281232077||1.9241920630548|1.9241920630548|1.9241920630548|1.8702278998454|1.8702278998454|1.8702278998454|1.8464126774998|1.8464126774998|1.8464126774998|1.8464126774998|1.8464126774998|1.8464126774998|1.8464126774998|1.8464126774998|-2.1884725178059|-2.1884725178059|-2.2389361819488|-2.2854845944226|-2.31137174403|-2.3219598933438|-2.3219598933438|-2.3219598933438|-2.3219598933438|-2.3543998515583|-2.4084999071202|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.4704809731885|-2.5510900623979|-2.5714692004156|-2.5714692004156|-2.5788698403469|-2.5788698403469|-2.5788698403469|-2.5788698403469|-2.5937442214877|-2.6093612502674|-2.6093612502674|-2.6093612502674|-2.6920457891468|-2.7677046239136|-2.7677046239136|-2.7677046239136|-2.8377163343692|-2.885795850783|-2.8892175833709|-3.0115961003794|-3.0115961003794||-3.0115961003794|-3.0115961003794|-3.0115961003794|-3.0115961003794|-3.0115961003794|-3.0115961003794|-3.1757067760377|-3.204996462282|-3.2263848335837|-3.2376498945658|-3.2529442981553|-3.298271386234|-3.4330793005537|-3.540921593409|-3.5737961803335|-3.5934179397047|-3.6504643196994|-3.8194048796686|-3.9832276011609|-4.181086291329|-4.3006514194452|-4.359612836092|-4.432347524662|-4.4558285646405|-4.4558285646405|-4.4558285646405
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||135.81152044542|-143.41715965928|-143.41715965928|-143.41715965928|-145.06482989334|-145.06482989334||-145.07194287128|-145.07194287128|-146.28188998773|-148.57551784512|-148.57551784512|-148.57551784512|-150.34668117096|-151.34374410784|-151.34374410784|-152.39560480662||-152.39560480662|-152.8512303095|-153.06192321037|-157.36102548412|-159.55744446418|-159.55744446418|-160.82938182245|-163.85431361077|-164.90964712753|-164.90964712753|-164.90964712753|-168.73817756059|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127||-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-177.85234206181|-180.24677004263|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.11246887154|161.11246887154|161.11246887154|161.11246887154|161.11246887154||161.11246887154|155.993297322|155.04557551829|155.04557551829|155.04557551829|151.24896811874|-169.14764665226|-169.14764665226|-169.14764665226|-169.14764665226|-169.14764665226|-172.21572487729|-172.96441303776|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|153.2261309183|149.10070234277|148.23299965304|146.79929821424|146.79929821424|146.79929821424||146.79929821424|146.79929821424|146.79929821424|146.79929821424|146.79929821424|144.10316904312|141.25287011735|139.88346940801|137.09970751401|137.09970751401|137.09970751401|137.09970751401|137.09970751401|137.09970751401|135.0546719299|132.31130099144|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444||-145.07207100444|-145.07207100444|-145.07207100444|-146.92430191629|138.59838396719|138.59838396719|138.59838396719|138.59838396719|138.59838396719||138.59838396719|138.59838396719|138.59838396719|138.59838396719||138.59838396719|138.59838396719|138.59838396719|138.59838396719|137.91584423063|137.91584423063|134.87399152118|130.80804457486|126.77226781646|124.67557090962|121.76941537023|119.35562606064|119.35562606064|118.17958508827|117.98051423282|117.98051423282|117.98051423282|117.98051423282|117.98051423282|117.98051423282|117.65934381718||115.92914464997|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-129.46871910854|-130.29710897653|-134.89017459252|-136.85908605101|-138.66009798582|125.85286016479|125.85286016479|125.85286016479|125.78650993788|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-141.56831197369|-143.95028196245|-143.95028196245|-143.95028196245|-143.95028196245|-143.95028196245|-143.95028196245|-144.16545153624|-146.24369372858|-146.24369372858|-146.24955386307|-146.24955386307|-146.29578798968|-146.29578798968|-146.93731403608|-146.93731403608|-146.93731403608|-146.93731403608|-147.6519305885|-147.6519305885||-150.02635388757|-150.02635388757|-150.02635388757|-150.02635388757|-150.02635388757|-150.02635388757|-151.5788133155|-151.5788133155|-151.5788133155|-151.5788133155|-151.5788133155|-151.59535572382|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-152.25344388911|-152.36650708622|-152.36650708622|-152.36650708622|-152.36650708622|-152.36650708622|143.74988234243
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||-4.6719727257984|-4.6719727257984|-4.6719727257984|-4.6719727257984|-4.6719727257984|-4.6719727257984||-4.7057140646265|-4.8579711448137|-5.1604734273955|-5.4233928623249|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022||4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.1428501234022|4.0865003384448|3.900000231939|3.8445684682654|3.8445684682654||3.4484093731561|3.3382322860999|3.2938693710216|3.2831567603277|3.2831567603277|3.2831567603277|3.2831567603277|3.2410076810174|3.2213975801791|2.9628546019315|2.9628546019315|2.9628546019315|2.9628546019315|2.928398024169|2.928398024169|2.928398024169|2.576275453664|2.5158559985703|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133||2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3577013220039|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.4152125389474|-3.4152125389474||-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4580140413065|-3.7182932762326|-3.8389925722746|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8875311998719|-4.0046235751436|-4.314303816615||3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257||3.1238868429257|3.1238868429257|3.0682075237779|2.736619562523||2.4397729987206|2.4397729987206|2.4397729987206|2.4397729987206|2.4397729987206|2.4397729987206|2.1069700711637|-2.800160280021|-2.800160280021|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576||2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|2.0323403592576|1.6649766604665|-2.5618419892619|-2.5618419892619|-2.5618419892619|-2.5618419892619|-2.5618419892619|-2.7442688486123|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-2.973252358567|-3.0230580463799|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.1545762778352|-3.3062459099106|-3.4191041360436|-3.4191041360436|-3.5414713102511|-3.7016127328002|-3.8912363162663|-3.9896436065099|-3.9896436065099|-4.1889427362722|-4.1889427362722|-4.4143807555615|-4.7148675416774|-4.7562561813777|-4.7562561813777|-4.8534179731415|-5.0073532444687|-5.1709480796093|-5.5266091066196|-5.949565564879|-6.1943122829431||-6.1943122829431|-6.1943122829431|-6.1943122829431|-6.1943122829431|-6.1943122829431|-6.1943122829431|-6.3153472173472|-6.6064469801342|-6.7215536339178|-6.7215536339178|-6.7215536339178|-6.7461707308441|-6.8357452236446|-7.4863835002352|-7.792442920624|-8.0995478482694|-8.0995478482694|-8.0995478482694|-8.0995478482694|-8.2352822957026|-8.2352822957026|-8.2352822957026|-8.2352822957026|-8.4199804396085|-8.7869173520861|-9.2359302567175
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||212.97395147238|212.97395147238|212.97395147238|212.3016168161|208.87901831156|206.8527358621||206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621||206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621||206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|199.62231573953|199.62231573953|199.62231573953|188.69202481258|188.17713689201|188.17713689201|182.97897666685|177.61728778142|167.96462307067|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542||-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-197.30294439845|-197.30294439845|-198.16780538088|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|167.57544203939|163.85335743363|160.79545212302|160.79545212302|160.22779767748|160.22779767748|160.22779767748|160.22779767748|160.22779767748||160.22779767748|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|151.70306773506|151.70306773506|144.30285385275|138.33428751787|-150.2434037211|-150.2434037211||-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-152.35878849056|-155.4575383931|143.44601691183||143.44601691183|143.44601691183|143.44601691183|142.22585151391||139.7948295562|138.85127261647|138.85127261647|138.85127261647|138.85127261647|138.85127261647|138.44003299617|133.44497355589|133.44497355589|129.39663080782|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|124.85250856592|124.85250856592|124.18583851075||123.60010889079|122.0762221175|122.0762221175|122.0762221175|122.0762221175|122.0762221175|121.56302715204|117.57791811516|111.42424942008|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-127.62419767247|-128.50577619193|-129.87765533098|-129.87765533098|-130.00072639925|-133.76312138689|-133.76312138689|-137.51790997333|-142.63878543451|-144.33091608186|-144.33091608186|128.28784937728|128.28784937728|128.28784937728|126.36622105559|121.56802390373|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356||120.92408870356|120.92408870356|115.7966287787|107.23100431045|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-122.44635892915|-122.44635892915|-122.44635892915|-122.44635892915|-122.44635892915|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|108.96472461667
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||-46.345416018338|-46.345416018338|-46.345416018338|-46.90657355716|-47.296016709919|-47.296016709919||-47.910480856705|-47.910480856705|-47.910480856705|-47.910480856705|-47.910480856705|-47.910480856705|-48.166090408749|-48.344272305305|-48.344272305305|-48.344272305305||-48.344272305305|-48.344272305305|-48.344272305305|-48.878081297141|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.153065185232||46.153065185232|46.153065185232|46.153065185232|46.153065185232|46.048962147681|45.782181350884|45.235757819478|44.427508874805|44.220009640489|44.065008405882|42.85389948337|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.054640056625|-45.253733473867|-46.299521673977|-46.299521673977|-46.299521673977|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-47.052451183015|-48.073657196555|-48.742950406111|-48.907612195541|-48.907612195541|-48.907612195541|-48.907612195541|-49.070959521578|-49.070959521578|-50.32273403941|-51.026032073125||-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.326751928445|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256||47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|46.584115253664|46.430844573299|-50.180962763549|-50.180962763549|-50.180962763549|-50.525693494108|-50.525693494108|-50.525693494108|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-51.346815209973|-51.950350131578|-53.247610875839||-53.963963098577|-53.963963098577|-54.218848514614|-54.275244041796|-54.275244041796|-54.459717322848|50.714265434147|50.714265434147|50.714265434147||50.435849922897|50.431308925153|49.995367248855|49.173971609816||49.173971609816|48.563535122089|48.563535122089|48.563535122089|48.563535122089|48.563535122089|48.563535122089|46.558096148363|46.292884431273|45.922915005868|45.922915005868|44.731014172441|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036||-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.685936033391|-50.044094787332|-50.571215667429|-50.744158036919|-50.744158036919|-50.744158036919|-50.744158036919|-51.384620091884|-51.864577184748|-52.334292407182|-52.334292407182|-53.002269951665|-54.204742025627|-58.83860373419|-58.976781791244|-59.175794761994|-59.175794761994|-59.175794761994|-59.175794761994|-59.175794761994|-59.175794761994|-59.679771601733|-61.019973418819|-61.019973418819|-61.019973418819|-61.019973418819|-61.019973418819|-61.401591669307|-61.436903195599|-61.436903195599|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-62.485975802249|-63.323029584693|-64.195588503731|-65.155654071053|-66.103038961623||-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007
01432|6508|/equities/extreme-networks|R2000GROWTH||12.771613583631|12.374848085053|12.255849500188|12.255849500188|12.255849500188|12.255849500188||12.255849500188|12.255849500188|12.255849500188|12.255849500188|11.9795549663|11.601728416383|11.562936360085|11.562936360085|11.329212993539|11.329212993539||11.329212993539|11.079414933125|11.079414933125|11.079414933125|11.079414933125|10.720738350462|10.548441924077|10.548441924077|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137||10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.998716176385|-11.998716176385|-11.998716176385|-11.998716176385|-11.998716176385|-12.146563457406|-12.146563457406|-12.200070777377|-12.362336332712||-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.408429656992|-12.469366164748|-12.722073444332|-12.924526515498|-13.080029610014|-13.149754872163|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.356525739548||-13.62252827101|-13.751142718318|-13.789603314933|-13.881225570635|-14.194026720644|-14.194026720644|-14.194026720644|-14.227969235977|-14.420754347467|-14.599449168999|-15.319943440578|-15.576603956378|-16.049560144386|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.793918866375||-17.793918866375|-17.793918866375|-17.793918866375|-17.793918866375|16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544||16.581839690544|16.581839690544|16.581839690544|16.581839690544||16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.149265750622|-17.75988254335|-17.75988254335|-17.75988254335|-17.75988254335|-17.75988254335|-17.75988254335|-17.937648241018|-18.031831361954|-18.068146549005|-18.271202559907|-18.271202559907|-18.271202559907|-18.271202559907||-18.520224778342|-18.533861708296|-18.866512483638|-18.974181698739|-19.06464507732|-19.250815982316|-19.250815982316|-19.250815982316|-19.441461954618|-19.529402638039|-20.013502121591|-20.476113849904|-20.684509442941|-20.704728001301|-20.704728001301|-21.22909182304|-22.618789928856|-22.618789928856|-22.82208692108|-22.82208692108|-23.385651816641|-23.568212849754|-23.568212849754|-23.939124591768|-24.665138888823|-25.352377229782|-25.747640404273|-25.819781017952|-25.819781017952|-25.819781017952|-25.819781017952|-25.819781017952|-25.819781017952|-25.819781017952|-25.819781017952|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.469552136132|-26.776873282295|-26.776873282295|-26.776873282295|-26.776873282295|-27.59013650561|-28.182374081618|-28.709187491742|-29.02259189112|-29.152435530369|-29.537155636534|-29.537155636534|-29.537155636534||-29.537155636534|-29.537155636534|-29.537155636534|-29.537155636534|-29.537155636534|-30.106839930994|-31.692772132358|-31.692772132358|-31.84557545098|-31.84557545098|-31.84557545098|-32.704438129094|29.085329143321|29.085329143321|28.688142237967|28.570159843571|28.513788782895|27.649487269522|27.133318967953|26.862152382344|26.862152382344|26.031757456959|25.944459604886|25.040999259402|25.040999259402|25.040999259402
01433|942668|/equities/the-joint-corp|R2000GROWTH||-14.264221884943|-14.264221884943|-14.264221884943|-14.538579704737|-14.661661574548|-14.835501455936||-14.899319883816|-14.899319883816|-14.95083263286|-14.95083263286|-14.95083263286|-14.95083263286|-15.19703603197|-15.405457849354|-15.405457849354|-15.405457849354||-15.405457849354|-15.405457849354|-15.848286278878|-16.404763150915|-16.475571821629|-16.475571821629|-16.601746133632|-16.988113972343|-16.988113972343|-16.988113972343|-16.988113972343|-16.988113972343|-17.241237583863|-17.466375447101|-17.874861294237|15.557154774284||15.557154774284|15.557154774284|15.557154774284|15.557154774284|15.557154774284|15.557154774284|15.557154774284|15.299893617206|14.906270821418|14.585368615086|14.37084291345|14.29093612969|14.047093035999|14.047093035999|13.741792283923|12.536991422342|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.18446205767|10.975556969931|10.975556969931|10.975556969931|10.975556969931|10.975556969931||10.975556969931|10.754849935987|10.754849935987|10.754849935987|10.693611120094|10.530679039281|10.424172035104|10.244968431135|10.153110351295|10.153110351295|10.153110351295|10.153110351295|10.153110351295|10.06012290289|9.4173585393919|-10.371421780866|-10.371421780866|-10.371421780866|-10.828802071988|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806||9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.0524108329965|8.9817629081334|8.9817629081334|8.9817629081334|8.9817629081334|8.9817629081334|8.9502923469108|8.8597691832165|8.7050212553452|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829||8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829||8.5928776387829|8.5247126438375|8.5247126438375|8.5247126438375||8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375|8.343101513503|8.343101513503|8.1940020059192|8.0104344772513|8.0104344772513|7.9804828351532|7.9779116960331|7.9779116960331|7.9779116960331|7.9779116960331|7.9779116960331|7.9779116960331|7.9779116960331|7.9779116960331||7.7835909362153|7.413523249661|7.1839146667444|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.6163666572198|-8.7442962158637|-8.7623289678844|-8.820699119386|-8.8463322319553|-9.0909247042918|-9.1532997690068|-9.2742003425874|-9.2892603862669|-9.2892603862669|-9.2892603862669|-9.2892603862669|-9.2892603862669|-9.2892603862669|-9.2892603862669|-9.5052891294588|-9.6496289796284|-9.6496289796284|-9.6496289796284|-9.7452132194201|-9.7452132194201|-9.7452132194201|-9.7985702056531|-9.9606333859369|-10.120703711289|-10.340504608969|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.466361998756|-10.606412939715|-10.646336931308||-10.841207232396|-10.841207232396|-11.079674895517|-11.266405193796|-11.279722440378|-11.279722440378|-11.552191933147|-11.650768447973|-11.727242762355|-12.007498762541|-12.007498762541|-12.007498762541|-12.007498762541|-12.007498762541|-12.007498762541|-12.007498762541|-13.837776419777|-14.115862578439|-14.375607881598|-14.446553318653|-14.446553318653|-14.533392633502|-14.592102277614|-14.713613043215|-14.713613043215|-14.713613043215
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||-21.466948401833|-21.466948401833|-21.466948401833|-21.521942973031|-21.690768851057|-22.074971875896||-23.971690612093|-24.086456254737|-24.086456254737|-24.086456254737|-24.086456254737|-24.110362533746|-24.388378343707|-24.388378343707|-24.388378343707|-24.85375394835||-25.204186877799|-25.204186877799|-25.204186877799|-25.204186877799|-25.204186877799|-25.204186877799|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633||21.765344465633|21.765344465633|21.765344465633|21.616494855241|21.53932137948|21.389389837911|21.326544378787|21.151715806888|21.142611684826|21.142611684826|21.132196597424|21.132196597424|21.132196597424|21.132196597424|21.132196597424|20.713830184237|19.477095179311|19.06280586957|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.750639427061|-21.803488400639|-22.578665259879|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124||-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.807838347883|-23.08426486489|-23.669181733626|-24.430758376141|-24.624453221449|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-26.258044527791|21.672046112655|21.672046112655|21.440180010472|21.440180010472|21.440180010472|21.440180010472|21.440180010472||21.440180010472|20.804266120792|20.804266120792|20.804266120792|20.804266120792|20.804266120792|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|19.585940341202|-22.314032869726|-22.314032869726|-22.314032869726|-22.314032869726|-22.314032869726|-22.314032869726|-22.369481224913|-22.59108929623|-23.194822364259||19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511||19.664082594511|19.664082594511|19.267868540682|18.955965172358||18.513327508467|18.513327508467|18.513327508467|18.513327508467|18.513327508467|18.513327508467|18.513327508467|17.754032171027|17.754032171027|17.754032171027|17.754032171027|17.754032171027|17.754032171027|17.754032171027|17.754032171027|17.572793597896|17.572793597896|17.572793597896|17.365486162952|17.365486162952|17.365486162952||17.066653639924|17.066653639924|17.066653639924|16.7643376532|16.3140865244|16.3140865244|15.691616284707|15.691616284707|15.691616284707|15.691616284707|15.691616284707|15.691616284707|15.691616284707|15.691616284707|14.062907046586|13.048230668472|12.543589879591|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-14.713889526788|-15.450432856286|-16.366787044433|-16.403440601329|-16.403440601329|-16.925489141654|-17.497766073226|-17.691045769584|-18.263050724546|-18.504685372906|-18.504685372906|-18.504685372906|-18.504685372906|-18.527983050431|-18.536847172937|-18.809142071629|-18.811225103696|-18.990319469044|-18.990319469044|-19.359799838142|17.196968417073|17.196968417073|17.196968417073|17.196968417073|17.196968417073|17.196968417073|17.196968417073|17.196968417073|17.196968417073||17.196968417073|17.196968417073|16.785348632495|16.19007685732|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324|-18.984113145324
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||9.8122474811719|9.5915812543416|9.5549809410772|9.5549809410772|9.5549809410772|9.4417913522496||9.4417913522496|9.3495220038809|9.3495220038809|9.3495220038809|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883||-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.500158245151|-10.500158245151|9.5694020010574|9.5694020010574|9.5694020010574||9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|-10.944452957951|-10.944452957951|-10.944452957951|-10.944452957951|-10.944452957951|-10.944452957951|-11.119948021398|-11.164942652899|-11.179936416632|-11.635484809883|-11.689939836499|-11.689939836499|-11.689939836499|-11.689939836499|-11.782154511343|-12.076283135823|-12.240314711919|-12.419238609065|-12.842487381553|-13.111096539602|-13.130431001386|-13.130431001386|-13.130431001386|-13.199788198496|-13.199788198496|-13.199788198496|-13.604597738082||-13.639750342671|-13.639750342671|-13.676945162155|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.930625296144|-13.930625296144|-14.182764608059|-14.182764608059|-14.182764608059|-14.245849483977|-14.519833001572|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549||-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|12.971452423669|12.755602674061|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038||-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-14.016374263457|-14.134859890067|12.728089219876||12.728089219876|12.728089219876|12.728089219876|12.488432282152||12.408061274904|12.408061274904|12.408061274904|12.408061274904|12.408061274904|12.408061274904|12.408061274904|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.774993339223|11.381103373283|11.343608233068|11.343608233068||10.919400815738|10.919400815738|10.919400815738|10.842112201864|10.615509085221|10.615509085221|10.381835671491|10.381835671491|10.381835671491|10.381835671491|10.381835671491|10.381835671491|10.381835671491|10.381835671491|-11.414594484177|-11.414594484177|-11.478820825319|-11.478820825319|-11.575634135913|-11.882371202786|-12.004578713663|-12.238976350634|-12.35057906664|-12.877810473316|-13.404233768111|-13.439497486071|-13.439497486071|-13.439497486071|-13.583608379315|12.048168853537|12.048168853537|11.710137689131|11.323508355372|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.777861382917|10.75571201947|10.75571201947|10.75571201947|10.75571201947|10.75571201947|10.75571201947|10.75571201947|10.75571201947|10.693658516113|10.693658516113|10.693658516113||10.594516032645|10.594516032645|10.418351113475|10.115989269637|10.115989269637|10.059640254371|10.059640254371|10.059640254371|9.8760303053894|9.8760303053894|9.8760303053894|9.8760303053894|9.8760303053894|9.8760303053894|9.8717005554877|9.7790129292701|9.7790129292701|9.6177924641822|9.6177924641822|9.6177924641822|9.2808809290169|-10.952245875906|-10.952245875906|9.8023738117573|9.8023738117573|9.8023738117573
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||-27.39774921449|-27.39774921449|-27.39774921449|-27.39774921449|-27.850332401809|-27.850332401809||-28.175577185547|-28.175577185547|-28.468024384088|-28.916066526381|-28.985718805489|-29.447465241946|-30.101072855566|-30.541748227647|-31.519719112771|27.303824264461||27.303824264461|27.303824264461|27.303824264461|27.303824264461|27.303824264461|27.303824264461|27.303824264461|27.303824264461|27.303824264461|26.596472668045|26.288484813982|26.288484813982|25.634611014739|25.634611014739|25.589519005517|25.589519005517||24.962293710422|23.889682970788|23.654091846442|23.294823447306|23.293136693194|22.951652988685|22.951652988685|22.951652988685|22.951652988685|22.951652988685|22.755726797595|22.484141119337|21.832025737939|21.832025737939|21.003918457228|20.373797310941|18.007552877127|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.115200750607|-17.385222479787|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607||15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138||14.71707714138|14.71707714138|13.201375675836|11.628750430919|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-13.240207592494|-13.27995355024|-13.79439271704|-14.04154760325|-14.213311824829|-14.213311824829|-14.357568486565|-14.804131587264|-14.804131587264|-14.804131587264|-14.804131587264|-14.904035285576|-15.230250574332|-15.68521216311||-16.396361561935|-16.396361561935|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455||13.933687438455|13.933687438455|13.933687438455|13.121597066949||12.468719022616|11.744740038557|11.744740038557|11.744740038557|11.618600400999|11.600111520638|11.3067906569|10.581022930864|10.581022930864|10.581022930864|10.3282484364|10.3282484364|10.3282484364|9.3136591465828|9.3136591465828|9.3136591465828|9.3136591465828|9.3136591465828|9.1795299426515|9.1795299426515|9.1795299426515||9.077414667846|9.077414667846|9.077414667846|8.7526828053276|8.5121392323991|8.5121392323991|7.9623763378484|7.6181446885441|7.6181446885441|7.6181446885441|7.6181446885441|7.364860147831|7.1161858998664|7.1161858998664|6.7640954082683|6.4631191434058|6.4631191434058|6.4631191434058|6.4631191434058|6.4631191434058|6.4631191434058|6.1206877696948|-8.3159022873821|-8.6721137967575|-8.8129039568889|-9.1451711437423|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|6.6639511718834|6.5554515669174|5.8905240771315|5.6053043998106|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116||-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.9908216973036|-7.0598017926448|-7.1128351948253|-7.2109283100226|-7.2943645992387|-7.5320718330927|-7.7928579165745|-7.9976199020068|-8.1162443016547|-8.2186048135248|-8.3881616225414|-8.3881616225414|-8.3881616225414|-9.014023473423|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||-23.368368377199|-23.368368377199|-23.368368377199|-23.368368377199|-23.368368377199|-23.368368377199||-23.67318719174|-24.081037933138|-24.081037933138|21.059759464738|21.059759464738|21.059759464738|21.059759464738|20.506785599138|-23.2186409219|-23.2186409219||-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.2186409219|-23.811822386129||-24.254802990339|-24.558669196656|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-24.854499631|-25.118888648432|-25.260987370192|-25.968318931459|-26.171895397778|-26.171895397778|-26.171895397778|-26.171895397778|-26.731551052327|-27.270840301773|-27.331022093319|-27.533913954125|-27.834317979643|-27.834317979643|-27.834317979643|-28.093941947351|-28.093941947351|-28.194102680827|-28.712532835419|-28.712532835419|-29.262814236146|-29.944793913609||-30.313444529353|-30.313444529353|-30.357450072829|-30.837015401626|-30.837015401626|-30.837015401626|-30.837015401626|-30.837015401626|-30.837015401626|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234||26.533286648234|26.533286648234|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.811696126982|-31.532718635184|-31.61022848805||-31.61022848805|-31.61022848805|-31.61022848805|-31.61022848805|-31.61022848805|-31.61022848805|-32.566392765617|28.526172295775|28.526172295775||28.526172295775|28.526172295775|28.526172295775|27.594574865992||26.06543915503|25.095499788848|25.095499788848|25.095499788848|24.816299999603|24.816299999603|24.315055728895|22.753874244765|22.753874244765|22.753874244765|22.753874244765|22.753874244765|22.400138685522|21.729041864936|20.835047300727|20.787156974425|20.787156974425|19.999618754508|19.41735483289|19.060949178539|19.031610749388||18.852573588546|18.852573588546|18.852573588546|18.852573588546|18.852573588546|18.852573588546|17.806252678121|17.806252678121|17.806252678121|17.806252678121|17.806252678121|17.806252678121|17.806252678121|17.806252678121|-19.540067270662|-19.540067270662|-19.540067270662|-19.540067270662|-19.540067270662|-19.540067270662|-19.540067270662|-19.540067270662|-19.540067270662|-19.585081840328|-19.585081840328|-19.81897987345|-20.309423276883|-20.338802890757|-20.423671065413|-20.722689534385|-21.409348475044|-21.409348475044|-21.409348475044|-22.142837555694|-22.142837555694|-22.212042313469|-22.675601938977|-23.510113057841|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|20.318331564903|19.050922647052|18.711630890693|-17.16383184556|-17.24759053261|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459||-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.34645224459|-17.65997479632|-17.994305220738|-18.505624778347|-18.505624778347|-18.508682894792|-18.677033489904|-18.677033489904|-18.677033489904|-19.090594152567|-19.351471597831|-19.351471597831|-19.351471597831|-19.351471597831|-19.351471597831|-19.351471597831
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||4.4669753615275|4.0908058820184|3.9264510139289|3.8238344970084|3.6762604782688|-4.3188236630549||-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549||-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3286461839119|-4.3286461839119|-4.3286461839119|-4.4168290307168|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045||3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.736735179118|3.4660112615997|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.356000633636|-4.4162834633074|-4.4162834633074|-4.4162834633074|-4.6642038544771|-4.8238099107872|-4.8576776727184|-5.0134681614569|-5.0134681614569|-5.0134681614569|-5.0134681614569|-5.1619091202077|-5.2560101801882|-5.2966778073852|-5.4606237191862|-5.4606237191862|-5.4606237191862|-5.4606237191862||-5.4606237191862|-5.4606237191862|-5.4606237191862|-5.4606237191862|-5.7062291821653|-5.7062291821653|-5.7062291821653|-5.7062291821653|-5.8803435653243|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-6.0730674056932|-6.1316917239212|-6.4019684326409|-6.650242727306||-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-7.2330207667913|-7.3348895799414|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.5687340006858|-7.5838712040617|-7.6556346222244||-7.9325937479162|-8.0645486215115|-8.4756097373433|-8.4864146312987|-8.4864146312987|-8.4864146312987|-9.0068177678832|-9.0068177678832|-9.0068177678832||8.1559775332731|8.1559775332731|8.1559775332731|8.1559775332731||8.1559775332731|8.1559775332731|8.1559775332731|8.1559775332731|7.7162748420815|7.6569496354108|7.5332777456713|6.8930861106925|6.8276144955947|6.8276144955947|6.8276144955947|6.7612383602277|6.7049868634691|6.6444299277719|6.4782553311913|5.9263950052889|5.9063887003431|5.906030889275|5.906030889275|5.906030889275|5.906030889275||5.906030889275|5.906030889275|5.7784954926729|5.3092081271735|5.3092081271735|5.3092081271735|5.0713421992822|4.9529663188697|4.9529663188697|4.9529663188697|4.9529663188697|4.9421848570242|4.8790943926059|4.7556601967505|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.366372022522|-6.5060578027174|-6.7222863213668|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-7.1846151382208|-7.2214385922554|-7.2214385922554|-7.2214385922554|-7.4954874709583|-7.7197080933758|-7.7507869230054|-7.8905963352811|-7.9616004718541|-7.9616004718541|-8.1239339790078|-8.1315693969388|-8.1315693969388|-8.1315693969388|-8.5823612177393|-8.5823612177393|-8.5823612177393|-8.5823612177393|-8.5823612177393|-8.6252608284564|-8.6252608284564|-8.6364007244741|-8.7293341965847|-8.8825939862124||-8.9575849423427|-8.9575849423427|-9.0115996609815|-9.0182991834358|-9.1127414517872|-9.1127414517872|-9.1127414517872|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.6155733735516|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||52.250468817015|51.964966233858|51.539961956484|51.111068459068|50.760631900931|28.091799670872||28.091799670872|28.091799670872|28.091799670872|28.091799670872|27.156442993677|26.217160827359|26.16517833255|24.530754550544|-31.152278943851|-31.152278943851||-31.152278943851|-31.693644148326|-32.298493392176|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407||27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.896206266621|-31.896206266621|-31.896206266621|-31.896206266621|-32.067450822437|-32.317723818448|-33.418304624189|-33.56783759818|-33.867320672511|-34.446383360284|-34.446383360284|-35.018203606493|-35.226336653902|-35.499818890044|-36.588410157571|-37.051010735178|-37.60584485017|-38.104489283323||-38.104489283323|-38.104489283323|-38.104489283323|-38.237209378083|-39.253982998373|-39.253982998373|-39.253982998373|-39.253982998373|-39.609049560231|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571||34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|33.908091563222|31.831767844092|31.693351956353|30.860947101365|29.159661258868|28.18073565608|27.897761844327|26.826402053491|26.778224690375|26.721361089213|25.932624208115|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394||25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394||25.909337074394|25.909337074394|25.909337074394|25.825157683684||25.825157683684|25.825157683684|25.825157683684|25.825157683684|25.825157683684|25.825157683684|25.204619771456|23.574299474795|23.154353831312|23.154353831312|23.154353831312|22.204836869792|21.739263349723|21.18918080457|20.744645385035|20.136273362116|20.112836210173|20.112836210173|19.327873566079|19.327873566079|19.327873566079||19.295764935426|19.295764935426|19.295764935426|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.070868550948|-24.617631765662|-24.738311963388|-24.738311963388|-25.179678498715|-25.540199132992|-26.134776376169|-26.340863411604|-27.147070665027|-27.463411299018|-28.197123703723|-29.558307610755|-29.558307610755|-29.558307610755|-31.075564480128|-31.075564480128|-32.024237315193|-32.230531975096|-32.230531975096|-32.230531975096|-33.435868895126|-34.256690346253|-34.256690346253|-35.432456071304|-35.432456071304|-35.747729044409|-37.053033013313|-43.252813492846|-54.30979194755|-57.659768211782|-57.996411336727|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872||-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-58.899884985872|-59.927038615487|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004|-60.15534319004
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||-27.307861859192|-27.307861859192|-27.307861859192|-28.324946675686|-29.168273910315|-29.3969713675||-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142|-29.523291919142||-29.523291919142|-29.523291919142|-29.523291919142|-30.31643565221|-30.423777474829|-30.423777474829|-30.617779932495|-31.205200418362|-31.532999922312|-31.639721368724|-31.994135299186|-32.691261625798|-33.018068261181|-33.459521023471|-33.740526975111|-33.740526975111||-33.740526975111|-33.740526975111|-33.787392236546|-33.787392236546|-33.787392236546|-33.787392236546|-33.787392236546|-33.835546256352|-33.835546256352|-33.835546256352|-33.835546256352|-34.121161727164|-34.97517922637|-35.581866298749|-36.151792988329|-36.186472768584|-36.186472768584|-36.212193457064|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.429077037291|-36.993975409883|-37.253365527723|-37.253365527723|-38.393130844537|34.894207811753|34.894207811753|34.894207811753|34.894207811753|34.879040859854|34.879040859854|34.428933619036|33.513461544777|33.513461544777|33.513461544777||33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777||33.513461544777|33.513461544777|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361||-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-38.155777027319|-38.631551162082|-40.39820706471||36.336782422306|36.336782422306|36.315208015633|36.315208015633||36.315208015633|36.315208015633|36.315208015633|36.315208015633|35.891897159365|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|34.38365007331|33.945101426212|33.945101426212|33.945101426212|33.945101426212|33.945101426212||33.945101426212|33.945101426212|33.945101426212|33.142332578332|32.843955388078|32.843955388078|32.459609192115|32.459609192115|32.459609192115|32.459609192115|32.459609192115|32.233452869237|32.027131346494|32.027131346494|31.384034982026|-34.533440642519|-34.533440642519|-35.274932919788|-35.30658940347|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.921307185887|-36.147564786009|-36.864514131604|-37.563349798055|33.846395839572|33.846395839572|33.846395839572|33.846395839572||33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|32.742866026178
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893||-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893||-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.92277805639|-111.88253034302|-112.52647553871|-112.52647553871|-112.52647553871|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004||-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.95294198145|-113.95294198145|-113.95294198145|-113.95294198145|-113.95294198145|-114.10021388917|-114.43690774605|-115.92295220345|-116.76494802866|-117.71684932014|-117.71684932014|-119.84483400209|-121.05870168323|-122.49328186903|-123.46808871068|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958||-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.56468190407|-124.90763093482|-124.90763093482|-126.01958848647|-127.46513911012|-127.46513911012|-127.46513911012|-128.31126203275|-129.00918356287|-129.36272379612|-129.36272379612|-129.36272379612|-129.74274727211|124.64662258938|124.64662258938|124.64662258938|124.64662258938|124.64662258938||124.64662258938|124.64662258938|124.64662258938|124.64662258938|124.64662258938|124.08124979685|122.97417257837|122.69574269775|121.49665948554|121.4794568859|121.4794568859|120.62272578726|119.31302824561|117.97280789022|115.57756615352|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.37919151188||-116.74362964249|-116.74362964249|-117.37959056007|-117.42065636435|-118.86850502004|-120.77445127688|113.21263809804|113.21263809804|113.21263809804||113.21263809804|113.21263809804|113.21263809804|112.18515735869||111.05795072189|111.00205507025|111.00205507025|111.00205507025|108.91117148647|107.94805210325|107.94805210325|103.26949806449|99.698058236933|98.243116075569|98.045976788536|98.045976788536|98.045976788536|98.045976788536|98.045976788536|97.459972547972|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005||-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-103.3428519005|-104.0715412969|-104.0715412969|-104.85245684648|-104.85245684648|99.010116557333|99.010116557333|99.010116557333|99.010116557333|99.010116557333|98.441238381304|96.999217205265|96.999217205265|96.999217205265|96.999217205265|96.999217205265|96.999217205265|96.999217205265|96.999217205265|96.999217205265|96.922832018361|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|-102.24356254801|97.268057371952|97.268057371952|97.268057371952|97.268057371952|97.268057371952|97.268057371952||97.268057371952|97.268057371952|97.268057371952|97.238954466556|97.111058890792|95.934791657629|94.8069929517|94.228855210828|94.228855210828|94.228855210828|94.228855210828|94.228855210828|94.228855210828|94.228855210828|93.927059683852|92.985339837662|91.321769402415|90.329746901622|90.329746901622|90.329746901622|89.759161935504|89.391063599001|89.391063599001|89.391063599001|89.391063599001|89.391063599001
01442|1073208|/equities/nlight-inc|R2000GROWTH||-12.023828556845|-12.023828556845|-12.023828556845|-12.023828556845|-12.023828556845|-12.023828556845||-12.023828556845|-12.023828556845|-12.07036500806|-12.270405778558|-12.275624363107|-12.275624363107|-12.289582774023|-12.80509222545|-13.048991293794|-13.09099330154||-13.09099330154|-13.09099330154|-13.124081603322|-13.158633603767|-13.158633603767|-13.158633603767|-13.158633603767|-13.328859000422|-13.513732597803|12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868||12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868|11.95173567676|11.95173567676|11.934706676265|11.934174911795|11.934174911795|11.832971882619|11.659968561373|11.367187122992|11.260208240804|10.939119780127|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.4135650663|-12.443127370369|-12.816252947396|-12.878058646063|-13.059510308217|-13.251122507466|-13.3609529594|-13.3609529594|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939||-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.879925953939|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|13.035779201673|13.035779201673|13.035779201673||13.035779201673|13.035779201673|13.035779201673|13.035779201673|13.035779201673|12.405460529511|-14.089350402193|-14.089350402193|-14.089350402193|-14.089350402193|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734||-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.158853872249|-14.382615521693|-14.688356138097||-15.000375219538|-15.000375219538|-15.000375219538|-15.000375219538||-15.000375219538|-15.000375219538|-15.000375219538|13.071343310009|13.071343310009|13.071343310009|13.071343310009|12.203714299346|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.114501246233|12.113445662148|10.989828479166|10.279809726471||10.233594801356|10.233594801356|10.233594801356|10.233594801356|10.233594801356|10.233594801356|9.8084386745315|9.1638208406083|9.048133534073|8.6946430933466|8.4011811428589|8.3108102045582|8.3108102045582|8.1064563020652|-9.1149312732905|-9.1149312732905|-9.141589773837|-9.1850496559272|-9.1850496559272|-9.3272770542712|-9.3914186312988|-9.7332429173075|-9.8915366334477|-10.132974271726|-10.246588102922|-10.284996957841|-10.284996957841|-10.284996957841|-10.284996957841|-10.584441047314|-10.68831401287|-10.68831401287|-10.68831401287|-10.79146057167|-10.888566875881|-11.038962947468|-11.210091427255|-11.210091427255|-11.210091427255|-11.210091427255|-11.210091427255|-11.210091427255|-11.278990139882|-11.323101864795|-11.323101864795|-11.323101864795|-11.323101864795|-11.323101864795|-11.323101864795|-11.323101864795|-11.323101864795|-11.579140886708|-11.753490219562|-11.932006099782|-11.932006099782|-11.932006099782|-11.932006099782||-11.932006099782|-11.932006099782|-11.932006099782|-11.932006099782|-11.932006099782|-11.932006099782|-12.047784570149|-12.0788700827|-12.0788700827|-12.193744421893|-12.24943727438|-12.24943727438|-12.299930614281|-12.362908308948|-12.362908308948|-12.367953769857|-12.553837344044|-12.696763194263|-13.055292514364|-13.402546939364|-14.159774419456|-14.873638440933|-15.028209476301|13.735220700556|13.735220700556|13.735220700556
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||36.397178785093|35.522422304956|-38.481021821244|-38.481021821244|-38.620732312501|-38.620732312501||-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501|-38.620732312501||-38.620732312501|-38.620732312501|-38.620732312501|-39.030612897563|-39.030612897563|-39.030612897563|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895|-39.150986674895||-39.150986674895|-39.150986674895|-39.5671459693|36.924340131804|36.924340131804|36.924340131804|36.924340131804|36.924340131804|36.924340131804|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.092615962786|-39.765129805453|-40.280421734792|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081||-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.408933529081|-40.721366382842|-40.721366382842|-40.721366382842|-41.060955772681|-41.060955772681|-41.060955772681|-41.554856218285|-41.554856218285|-41.607387212775|38.735057398647|38.735057398647|38.735057398647|38.735057398647|38.735057398647|38.735057398647|37.806727882855|37.561365229811|37.060941703204|37.060941703204|37.060941703204||37.060941703204|37.060941703204|37.060941703204|37.060941703204|37.060941703204|35.996650491692|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-40.146741955755|-40.146741955755|-40.146741955755|-40.146741955755|-40.146741955755|-40.146741955755|-40.323048584194|-40.925051151085|-42.352281184514||-44.015056605162|-44.366039694484|-45.09212985429|-47.185607437655|-48.128606483191|-48.248330510159|44.962072219493|44.962072219493|44.962072219493||44.962072219493|44.806746418876|44.542233290057|44.227154640997||43.495083602098|43.323537596759|43.16687325272|42.402636727062|41.846542579561|41.78166414039|40.641314037825|39.68107064503|39.68107064503|39.68107064503|39.222854119071|38.861505382071|38.443893504154|37.637104749692|37.091227372501|36.157932605073|36.157932605073|36.157932605073|35.403258577238|35.025285578713|34.966428810739||34.611865845414|34.18818202625|33.632979664651|33.475533893205|32.986955486817|32.986955486817|-35.70982899745|-35.70982899745|-35.70982899745|-36.29230843738|33.358568604874|33.358568604874|33.358568604874|32.934194176381|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.436810330122|32.341458245085|31.967174234176|31.455748971066|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.83197784809|-34.846644299866|-35.440158519084|-36.062399185294|-36.205212284746|-36.205212284746|-36.373163337106|-36.373163337106|-36.381252203379|-37.103725550345|-37.615582278229|35.342552156651||35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|34.85228153887|34.527535297502|34.299174942142|34.299174942142|34.299174942142|34.299174942142|34.299174942142|34.299174942142|34.165751631134
01444|16918|/equities/the-childrens-place|R2000GROWTH||-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836||-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836||-10.888890268555|-11.655989039993|-12.578876615736|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562||8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.625172961846|8.5928316792098|8.5928316792098|8.5928316792098|8.5928316792098|7.4453690537973|7.2104156292328|6.5997059385919|-9.3946447264835|-9.3946447264835|-9.3946447264835|-9.3946447264835|-9.3946447264835|-9.7744284617934|-9.7744284617934|-9.7744284617934|-9.7744284617934|-10.207587399751|-10.258027692691|-10.258027692691|-10.258027692691|-10.258027692691|-10.258027692691|-10.258027692691|-10.884664027841|-11.175077033209|-12.05265085806|-12.05265085806|-12.315167719673|-12.367408070907|-12.422676123894|-13.602417934512|-14.189908809766|-14.762787151453|-15.961541387899||-16.279107207438|-16.279107207438|-16.279107207438|-17.045535425765|-17.722262016515|-18.253624721347|-18.425694196289|-18.427993369174|-18.931103573985|-18.998448701641|-20.226053869217|-21.466676671736|-22.390630041486|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415||15.09990838415|15.09990838415|-17.020313233333|-17.020313233333|-17.020313233333|-17.020313233333|-22.56870666428|-22.56870666428|-23.237840609236|-24.165933349048|-25.206037656373|21.672806006832|21.672806006832|21.672806006832|21.672806006832|21.672806006832|21.542978849856|21.126886675588|-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637||-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637|-24.445168822216|-24.445168822216|-24.445168822216|-25.025414750373|-25.025414750373||-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373||-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373||-25.025414750373|-25.025414750373|-25.025414750373|-27.328328447646|-28.633699025386|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.77626203425|23.565847332028|22.578718007435|21.539800052543|-26.961354109455|-26.961354109455|-26.961354109455|-26.961354109455|-26.961354109455|-26.961354109455|-26.961354109455|-26.961354109455|-28.552615427098|23.670000004831|23.670000004831|23.670000004831|23.670000004831|23.670000004831|23.670000004831|23.670000004831|23.670000004831|23.670000004831|23.670000004831|-27.286945746169|-27.286945746169|-27.286945746169|-27.286945746169|-27.286945746169|-27.286945746169|-27.662371085291|-27.662371085291|-28.903746311537|-29.613051406401|-30.19141524452||-30.19141524452|-30.19141524452|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-30.246596518029|-31.10288555409|-32.003837859241|27.828549636472|27.828549636472|27.828549636472|27.828549636472|27.828549636472|27.828549636472|27.828549636472|26.829498782277
01445|52609|/equities/car-charging-group|R2000GROWTH||2.8466221920319|2.6596302447129|-3.2153699874697|-3.2153699874697|-3.2153699874697|-3.2153699874697||-3.2153699874697|-3.2153699874697|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.4001187414984||-3.539020906009|2.8839685651419|2.8839685651419|2.8839685651419|2.8839685651419|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273||2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7664540227694|2.7664540227694|2.6512575249633|2.6512575249633|2.6512575249633|2.6512575249633|2.6512575249633|2.6512575249633|2.4719528865771|2.2833292207292|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.8291608460989|-2.8659749972757|-2.8659749972757|-2.8659749972757|-2.9333054608699|-3.0710004641608|-3.1194116091282|-3.1251797119281|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162||-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.2666352328027|-3.4119747182094|-3.4119747182094|-3.4119747182094|2.6514348195628|2.6514348195628|2.6514348195628|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313||2.5710371330313|2.5710371330313|2.4767078906222|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-3.0968101131722|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.2905633208159||-3.5584036903253|-3.6032262992716|-3.7402515755601|-3.8922929106027|-3.8922929106027|-3.8922929106027|-3.9640643395616|-4.137004750485|3.0354670988613||3.0354670988613|3.0354670988613|3.0354670988613|3.0354670988613||-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.7128710276393|-3.7128710276393|-3.7128710276393|-3.9054120786221|-3.9999024875993|-4.2104472593063|-4.2388302701042|-4.3245335041733|3.3106354393999|3.3106354393999|3.3106354393999|3.3106354393999||3.3106354393999|3.3106354393999|3.3106354393999|3.3106354393999|3.3106354393999|3.2998838599567|2.8907041081725|2.3936821894445|2.3454248062547|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9639523931309|-2.9639523931309|-3.0832804119106|-3.0917043140783|-3.0917043140783|-3.1727374663635|-3.1727374663635|-3.419402836725|-3.5751697475876|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.8622283284451|-3.9935869712063|-4.2567633278313|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.3673927122455|-4.6303029384989|-4.7357589499574||-4.8141767334519|-4.8535296598605|-4.9166995595486|-5.0110550004675|-5.1039499528357|-5.1541112536798|-5.2734569570102|-5.4816188305261|-5.741798397528|-5.9214425844472|-5.9954917477812|-6.2772132077974|-6.5307427158137|-6.716469525207|-6.9316328089644|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||60.645157448971|59.779624745275|57.55069266097|57.372568557593|57.372568557593|57.372568557593||57.372568557593|57.372568557593|57.27502107392|56.825301803596|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577||-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-61.595164008763|-61.989625396361|-62.167918565129|-62.21157332144|-62.21157332144|-62.21157332144|-62.21157332144|-62.21157332144|-62.21157332144|-62.745705224381||-62.745705224381|-63.148562326813|58.842790999515|58.842790999515|58.842790999515|58.842790999515|58.842790999515|58.842790999515|58.321658164022|58.321658164022|57.67961929215|57.32553465236|57.32553465236|57.32553465236|57.32553465236|56.45725909724|55.296584047645|55.296584047645|55.296584047645|55.296584047645|55.296584047645|55.296584047645|55.296584047645|54.651760858264|-59.859197172163|-59.859197172163|-59.859197172163|-60.236015147925|-60.236015147925|-60.886047433631|-60.886047433631|-61.437952755575|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365||-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-62.313929223959|-62.313929223959|-62.863769566503|-62.863769566503|-62.876072121103|-62.876072121103|-62.876072121103|-62.876072121103||-62.876072121103|-62.876072121103|-62.876072121103|-62.876072121103|-64.646710191025|-64.646710191025|-64.646710191025|-64.939679236163|-65.219366173997|-65.440961737384|-66.33245880841|-66.409953146497|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435||60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435||60.741406159435|60.667119667303|60.25179891826|59.734218917966||58.978857820432|58.110221114397|58.110221114397|58.110221114397|57.741236744594|57.741236744594|57.741236744594|53.83248653486|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503||-58.551109691503|-58.551109691503|-58.75828544957|-58.75828544957|-58.75828544957|-58.75828544957|-58.75828544957|-58.75828544957|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-59.444770331212|-60.001965729206|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.715980929478|-62.478246454687|-62.478246454687|-62.478246454687|-62.478246454687|-63.520830106174|-63.647998161565|-63.647998161565|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823||-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||-207.27632731613|-207.27632731613|-207.27632731613|-207.93235648516|-207.93235648516|-207.93235648516||-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516||-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-208.23067427093|-208.23067427093|-208.23067427093|-208.23067427093|-208.23067427093|-208.67668799921|-208.67668799921|-209.94910048957|-215.02511935229|196.41895373581||196.41895373581|196.41895373581|196.41895373581|196.41895373581|195.99715923901|195.99715923901|195.99715923901|194.05462015598|190.92652955021|190.21780549117|189.52644857906|186.35188520774|185.00497434785|184.906082134|180.79638669729|171.48264734215|-189.08310433442|-189.08310433442|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-191.57204092798|-191.61462782552|-191.94978962035|-191.94978962035|-193.19587135416|-193.26899422652|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132||-193.27249104132|-193.27249104132|-193.27249104132|-194.36109539259|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783||-194.36504054783|181.55800934585|181.55800934585|181.55800934585|181.55800934585|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.20063402542|175.7751515959|173.77025154943|173.04323484714|173.04323484714||172.70526358613|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771||172.53503212771|172.53503212771|172.53503212771|172.53503212771||172.53503212771|172.53503212771|172.53503212771|172.53503212771|170.73724984948|168.99584123629|166.77315269066|165.20322985729|164.79830715481|161.90089599096|160.49098832302|157.89659110623|157.89659110623|157.43177362633|151.64196635564|145.13163260707|142.45749016481|142.45749016481|142.45749016481|142.45749016481|142.45749016481||142.30526522218|141.34116656564|141.34116656564|141.34116656564|141.34116656564|140.74185591033|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-150.02792064851|-150.02792064851|-150.07936278654|-151.42040285879|142.34439681582|142.34439681582|142.34439681582|142.34439681582|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-151.18066866849|-152.0190786041|-152.57221875336|-153.69900745543|-153.69900745543|-153.69900745543|-153.69900745543|-156.08528650239|-157.13547828996|-157.13547828996|-157.7502223867|-157.7502223867|-158.55746246905|-159.16801639763|-159.32903888156|-159.32903888156|-160.15615238007|-161.32572517192|152.24312021455|152.24312021455|152.24312021455|152.24312021455||152.24312021455|152.24312021455|150.45874407249|147.89583166393|146.03647569321|144.1216469476|144.1216469476|143.55876336599|141.7025217006|140.25558661856|139.71466374591|139.71466374591|139.2057453283|138.5030496527|137.8839494839|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|142.82076969096|142.82076969096|142.82076969096|142.82076969096
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||56.393414147172|55.176015888622|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463||-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463||-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.141891667463|-58.900991012893|-59.562268312597|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468||55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|54.975668988841|54.789629921005|54.708200861663|54.20189076182|54.020604860595|54.020604860595|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|51.360324847103|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952||50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.343489394954|49.306629251294|49.306629251294|49.306629251294|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.013833573008|47.849085019809|47.849085019809|47.849085019809|46.247015627232|46.247015627232|46.247015627232|46.247015627232|46.247015627232||46.247015627232|46.064578392746|46.064578392746|46.064578392746|46.064578392746|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.478031698256|45.422256009876|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544||45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544||45.252342277544|45.252342277544|45.252342277544|44.57370721607||44.022585569803|43.301279075578|43.301279075578|42.834753256854|41.804015608256|41.804015608256|41.475018258035|39.801577576931|39.801577576931|39.801577576931|39.801577576931|39.801577576931|39.801577576931|39.801577576931|39.684529844187|38.872255501109|38.548228459839|38.548228459839|38.548228459839|38.548228459839|38.308826321502||38.308826321502|38.308826321502|38.308826321502|38.308826321502|38.192873199952|38.192873199952|37.067284896795|37.067284896795|37.067284896795|37.067284896795|37.067284896795|37.067284896795|37.067284896795|37.067284896795|35.979483422111|-38.160041730644|-38.160041730644|-38.160041730644|-38.160041730644|-38.160041730644|-38.160041730644|-38.160041730644|-38.160041730644|-38.160041730644|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.357648885614|-38.407388303419|-38.778085211349|-38.778085211349|-39.477595306583|-39.850439126579|-39.850439126579||-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-39.850439126579|-40.059422024189|-40.560193494623|-40.761751638598|-40.761751638598|-41.097501634168|-41.606946599271|-42.135447926354|-42.135447926354|-42.135447926354|-42.14796059788|-42.14796059788|-42.468420804217|-42.938941121846|-43.686601348221|-43.970389361182|-44.214600663493
01449|1168402|/equities/arko-corp|R2000GROWTH||-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899||5.6930374724837|5.6930374724837|5.6930374724837|5.6930374724837|5.6930374724837|5.6840216386431|5.6840216386431|5.6221185807987|5.6221185807987|5.6221185807987||5.6221185807987|5.6221185807987|5.6221185807987|5.6221185807987|5.6221185807987|5.3776514490639|5.3776514490639|5.3776514490639|5.3776514490639|5.3598902976287|5.3251560833468|5.2946176690541|5.1712419371563|4.9380467049234|4.9081896114918|4.9081896114918||4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.813821771473|4.7967076861531|4.6644973847237|4.2902749482092|4.2466942936509|4.0218823651836|-4.9369604224098|-4.9369604224098|-4.9369604224098|-4.9369604224098|-4.9444550916859|-4.9444550916859|-4.9444550916859|-4.9444550916859|-4.9444550916859|-5.0507835199776|-5.1780542136795|-5.1780542136795|-5.1780542136795|-5.2484047944421|-5.3443387940056|-5.3495430366339|-5.4203257711002|-5.4309174121826|-5.5904638040297|-5.6805153674806|-5.8883502822148|-5.9563586659181|-5.9563586659181|-6.0537318330063|-6.0988688050655|-6.1915625319656|-6.1915625319656||-6.1915625319656|-6.1915625319656|-6.2861695803731|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.5839262162704|-6.7265846635521|-6.9759275279245|-7.1846415821933|-7.2732073536872|-7.3216509867302|-7.3216509867302|-7.4673901452612|-7.5187670802619|-7.5966855260559|-7.7777615888062|-7.7942349759674|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888||7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209||7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6794715787564|7.6794715787564|7.6794715787564||7.6794715787564|7.538457277262|7.5193974473341|7.5166011889609||7.5166011889609|7.3843176985037|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744||-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|7.297331839925|7.297331839925|7.275090833644|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.0856678888581|7.0521310882857|6.9978781753472|6.9978781753472|6.9871177930272|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.711016436672|-7.714268335872|-7.7222983143651|-7.76033144769|-7.8723128722434|-8.0581256467242|-8.0681950337511|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.1151956917443|-8.1211519103009|-8.1211519103009||-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.2387796089339|-8.5044004609653|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||1.0994209368535|-1.343072776751|-1.343072776751|-1.343072776751|-1.343072776751|-1.343072776751||-1.343072776751|-1.343072776751|-1.3583030289591|-1.3758680018599|-1.3758680018599|-1.3848533534138|-1.3882980876814|-1.3882980876814|-1.3882980876814|-1.3882980876814||-1.443108961941|-1.45456553605|-1.4737673325318|-1.543186536364|-1.543186536364|-1.543186536364|-1.543186536364|-1.543186536364|-1.588818387778|-1.6189648824614|-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495||-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495|-1.7170851200202|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.8205158466458|-1.852239813447|-1.8610998017258|-1.9806664699389|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0095393853615|-2.0687851018472|-2.0687851018472|-2.0687851018472|-2.2086501128986|-2.3168390136642|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234||-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.4456777814327|-2.4640864336157|-2.6264849794865|-2.7066498876678|-2.8660833042051|-2.8916459222372|-2.8916459222372|-3.0318287897701|-3.1248098797925|-3.2604441981987|-3.3820092741414|-3.3820092741414|-3.3820092741414|-3.3820092741414|-3.4305361558091|-3.4305361558091|-3.5303180139475|-3.6196099194353|-3.6196099194353||-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.7051165007292|-3.7543295382061|-4.0025884838677||3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616||3.224574456616|3.224574456616|3.224574456616|3.224574456616||3.1598244714993|3.1598244714993|3.1598244714993|3.1598244714993|3.153425371237|3.153425371237|3.0515836472725|2.5584039261222|2.5584039261222|2.5584039261222|2.5584039261222|2.5584039261222|2.5584039261222|2.5584039261222|2.5584039261222|2.3097743442671|-3.2317718715497|-3.2317718715497|-3.2317718715497|-3.2494411833892|-3.4042122372664||-3.4941248505951|-3.5625624358634|-3.5625624358634|-3.5625624358634|-3.5625624358634|-3.5625624358634|-3.5625624358634|-3.5625624358634|-3.8622915678532|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0101036655634|-4.0751151362756|-4.128290325489|-4.128290325489|-4.2992121688701|-4.2992121688701|-4.4173913390743|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.6238219967104|-4.7320244831748|-5.0611383432489|-5.0784424036057|-5.0784424036057|-5.1316026415329|-5.2312250894419|-5.2690723518654|-5.5333469554367|-5.6576076530287|-5.7128295013866|-5.7128295013866|-5.7128295013866|-5.7953109309563|-5.7953109309563|-5.7953109309563|-5.7953109309563|-5.7953109309563|-5.7953109309563|-5.7953109309563|-5.8425677137782|-6.1850750266634||-6.2949204221591|-6.2949204221591|-6.2949204221591|-6.2949204221591|-6.2949204221591|-6.2949204221591|-6.4227727006128|-6.6902141383677|-6.7185712977018|-6.9045235496721|-6.9994705630631|-7.1171894021929|-7.4713214711018|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185|6.0697682181185
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||-22.487871210367|-22.487871210367|-22.487871210367|-22.487871210367|-22.603081976669|-22.603081976669||-22.891211470578|-22.891211470578|-23.25250706034|-23.509429977526|-23.534419293009|-23.534419293009|-23.712687751543|-24.059861397169|-24.059861397169|-24.616591479405||-24.675470113293|-24.675470113293|-25.037589158095|-25.037589158095|-25.037589158095|-25.037589158095|-25.037589158095|-25.432226593271|-25.664307628489|-25.727237014713|-25.727237014713|-25.727237014713|-25.727237014713|-25.727237014713|-25.727237014713|24.258665001406||24.258665001406|24.258665001406|24.258665001406|24.258665001406|24.209906697288|24.091008424776|23.830681895055|23.830681895055|23.830681895055|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.052288098599|22.733658655516|22.733658655516|22.4590653932|21.992016107496|-23.807465083837||-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837||-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-24.265238876077|-24.564155281619|-24.672671773712|-24.672671773712|-24.672671773712|-24.672671773712|-24.739079769762|-24.986529976409|-24.986529976409|-24.986529976409|-24.986529976409|-25.12534666243|-25.12534666243|-25.584828590716||-26.240343546383|-26.240343546383|-26.401506146668|-26.401506146668|-26.697784963448|-26.93309420038|-27.201215197519|-28.181350418677|26.255355306954||26.255355306954|26.255355306954|26.135949925682|26.111610867471||25.577345505787|24.813439306764|24.662154340245|24.406012911822|24.406012911822|24.406012911822|24.406012911822|23.72367770413|23.72367770413|23.72367770413|23.72367770413|23.559086028508|23.240096189106|22.860303810011|22.860303810011|22.387559814332|21.884511332908|21.794456752581|21.690061983643|21.690061983643|21.690061983643||21.573402229479|21.467114253763|21.438460663428|21.225789418342|20.865320910483|20.863689781857|20.356877620168|19.62041929822|19.180510294226|18.80381815712|18.80381815712|18.80381815712|18.80381815712|18.80381815712|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.528860439187|-21.528860439187|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-22.062213991221|-22.086349485248|-22.575388588209|-22.632073188214|-22.632073188214|-22.632073188214|-22.73174770716|-23.145831196873|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008||21.58771429008|21.158570077085|20.701466854042|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.263295679354|-22.593106513844|-22.609563250924|-22.816181707807|-22.907528479754|-22.907528479754|-22.907528479754
01452|1097533|/equities/growgeneration|R2000GROWTH||-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387||-2.5445858382934|-2.5445858382934|-2.5445858382934|-2.5445858382934|-2.6012065171923|-2.6580072243706|-2.6828841823631|-2.6828841823631|-2.6828841823631|2.2387391888297||2.2387391888297|2.2387391888297|2.2387391888297|2.2387391888297|2.2387391888297|2.1963769554205|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024||2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1427897817963|2.1291830944875|2.0528792657797|2.0528792657797|2.0231990856533|1.8663323502414|1.8551248786043|1.8551248786043|1.8551248786043|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.8623224741283|-2.9320250226462|-2.9928555437154|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184||2.2578780327184|2.1809756263476|2.0824729584303|1.9296920059617|-2.3269983047244|-2.3269983047244|-2.3269983047244|-2.3878268181318|-2.3878268181318|-2.3878268181318|-2.3878268181318|-2.3878268181318|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.5199652833959|-2.5705168957203|-2.5834087620483||-2.5834087620483|-2.5834087620483|-2.5834087620483|-2.6221207789035|-2.7271176471756|-2.7271176471756|-2.7271176471756|-2.7367974270765|-2.7525527333092|-2.7756141793807|-2.8148490866113|-2.8287212672154|-2.8677457242454|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221||-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221||-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221||-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.9492397888047|-2.9492397888047|-2.9492397888047|-2.964710843071|2.4202289121328|2.4202289121328|2.4202289121328|2.4202289121328|2.4202289121328|2.4202289121328|2.29926848136|2.29926848136|2.29926848136|2.1947304558009|2.1947304558009|2.1947304558009||2.1720890355167|2.1720890355167|2.1720890355167|2.0824322250217|2.0239248570171|1.8360275754627|-2.2805726313547|-2.2805726313547|-2.2805726313547|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.3452311286253|-2.4449789997518|-2.5349766674506|-2.6198168952361|-2.6198168952361|-2.6636853437838|-2.7829838970432|-2.9633152329403|-3.0623356394259|-3.0623356394259|-3.0623356394259|-3.1409284861317|-3.1972564987345|-3.1972564987345|-3.1972564987345|-3.2661183732531|-3.2701460542234|-3.2701460542234|-3.3190511798365|-3.4589458014681|-3.4869892055255|-3.4869892055255|-3.5533547064179|-3.6290606415397|2.8981422426388|2.8981422426388|2.8981422426388|2.8981422426388|2.8981422426388|2.8981422426388|2.8981422426388|2.8745150577435|2.8745150577435|2.8745150577435|2.8745150577435|2.6530223302719|2.6450562689507|2.6450562689507|2.6450562689507||2.6450562689507|2.6200624278082|-3.1029537330746|-3.1029537330746|-3.1029537330746|-3.1029537330746|-3.1427263033257|-3.1833068807772|-3.2725633206026|-3.377798140276|-3.3981978895802|-3.43521991069|-3.5302444464065|-3.5686048938276|-3.6887275988793|-3.6917624496795|-3.6917624496795|-3.910291528633|3.3372106089991|3.3372106089991|3.3372106089991|3.3372106089991|3.3372106089991|3.3372106089991|3.2556785228961|-3.874054230817
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96646909886959|0.96137124161325|0.95884030572134|0.95529477586965|0.95384415642663|0.94778796319878|0.9466866308309|0.94381849234384|0.93752053120713|0.93537836647674|0.93178708328853|0.92479117461984|0.92007356163467|0.91424284904759|0.90750870803507|0.90269300451446|0.89418664696668|0.88351296520735|0.87214216961359||0.8599802031991|0.83418910535145|0.82589898873224|0.81630999698522|0.80313887810577|0.78275434083264|0.77210477663987|0.75649976480793|0.74064976361936|0.72446084450291|0.71522871797401|0.67186523085522|-0.66858584510301|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||25.395405970655|25.37600666797|25.356118592022|25.347909936638|25.326566706467|25.302297391679|25.269218539956|25.237465328379|25.210517082394|25.187796974382||25.155330022398|25.106477561067|25.0671973918|25.01410809867|24.962898904664|24.907109241334|24.846231863066|24.799701925962|24.719390706717|24.635434182153|24.602149362548|24.505999745245|24.420554679097|24.339505135419|24.23278303875|24.128647706393|24.032663024668|23.849070828495|23.677300445832|23.537000753921|-16.222536671494|-16.222536671494|-16.222536671494|-16.222536671494|-16.222536671494|-16.222536671494|-16.395040790609|-16.640045475487|-16.72282814927|-16.81703164784|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404||-16.850424990404|-16.850424990404|-17.081027968447|-17.255104507429|-17.255104507429|-17.255104507429|-17.255104507429|-17.255104507429|-17.29511654534|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.046803616721|15.046803616721|14.498115485728|14.287996020384|13.961178530662|13.528509658143|13.368617339185|13.368617339185||13.368617339185|13.368617339185|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.978882382661|-16.273757535385|-16.588064280005||14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367||14.653099682367|14.653099682367|14.653099682367|14.653099682367||14.122334218065|14.034296885265|14.034296885265|14.034296885265|14.034296885265|14.034296885265|14.034296885265|13.522552268519|13.143637644757|13.143637644757|13.143637644757|12.545708589542|11.965232245114|11.778035658362|11.611150337328|11.259259501933|11.259259501933|11.068621626429|10.783360186527|10.783360186527|10.783360186527||10.783360186527|10.783360186527|10.783360186527|10.783360186527|10.783360186527|10.783360186527|10.502622170923|10.336322060424|10.336322060424|10.336322060424|10.336322060424|10.336322060424|10.336322060424|10.336322060424|10.087187514871|10.087187514871|10.058778893027|10.058778893027|-11.658301049831|-11.761173462135|-11.761173462135|-11.800708375427|-11.800708375427|-12.148009337819|-12.391913189608|-12.391913189608|-12.601102616707|-12.601102616707|-12.655670089103|-12.772966405393|-12.840143093652|-12.840143093652|-13.231825547292|-13.677584176675|-13.905134590338|-13.905134590338|-14.021260906006|-14.057209645804|-14.057209645804|-14.057209645804|-14.164079832805|-14.164079832805|-14.314310735876|-14.698123342919|-14.804025737364|-14.807031151803|-14.807031151803|-14.807031151803|-14.807031151803|-14.807031151803|-14.807031151803|-14.993924190768|-15.26047086955|-15.301634632227|-15.350705344011|13.904596119236|13.904596119236||13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.904596119236|13.379273340781|-14.194168694128|-14.194168694128|-14.313076742611|-14.338268149311|-14.338268149311|-14.338268149311|-14.338268149311|-14.338268149311|-14.338268149311
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||78.206477992174|78.206477992174|78.206477992174|78.206477992174|78.206477992174|78.206477992174||78.206477992174|78.206477992174|77.969419126639|77.630191834911|77.121432685244|77.121432685244|76.181013954334|73.846124106704|-80.027732898104|-80.027732898104||-80.027732898104|-80.027732898104|-80.027732898104|-80.258037621564|-80.578097933737|-80.62288413468|-81.034318027927|-82.720908546926|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759||77.337292055759|75.660877603594|74.568373563772|74.568373563772|74.568373563772|73.628723651045|72.74608117328|71.549523337032|71.549523337032|71.549523337032|70.001975782873|69.439470129578|69.439470129578|69.439470129578|68.599414645929|66.712128757656|66.430696195166|62.67414784993|62.67414784993|62.67414784993|62.107891989695|61.504345947887|61.290189238932|61.290189238932|61.290189238932|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761||60.466363833761|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|58.501799294879|57.825333592549|57.339814924813|57.338128168954|55.870143130503|53.782936099594|50.341043919127|50.341043919127|50.341043919127||49.680428259683|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.725773532434|-53.202527478055|49.203492773517|49.203492773517|48.617990534552|48.562212459521|48.42134824536|48.045385421887||47.129871436375|46.63681686221|46.63681686221|46.203935277947|46.203935277947|46.203935277947|45.768269423227|45.768269423227|45.768269423227||45.768269423227|45.768269423227|45.768269423227|45.768269423227||45.768269423227|45.06077859532|44.967398985412|44.967398985412|44.967398985412|44.763540726502|44.763540726502|44.763540726502|44.555599934083|43.26289129944|43.090432174684|42.635203264026|42.580564896594|42.580564896594|41.613239730211|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566||-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.084199903365|-44.614714657632|-44.614714657632|-44.614714657632|-44.614714657632|-44.80236266508|40.911067791909|40.911067791909|40.911067791909|40.911067791909|40.911067791909|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.155599824986|40.155599824986|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.779082561358|39.045648655212|38.887387470974|38.664874823638|38.594862814025|38.213223928379|38.213223928379|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511||37.997991468511|37.997991468511|37.997991468511|37.653044067049|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-40.433893274489|-40.433893274489|-40.433893274489|-40.433893274489|-40.433893274489|-40.433893274489|-40.746267821196|-40.841007242664|-40.841007242664|-40.841007242664|-40.841007242664|37.492703527289|37.492703527289|37.492703527289
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.387526484373|-35.438163426191|-35.438163426191|-35.438163426191|-35.682864774897|-35.93124963358|-36.018054343097|-36.111727344584|-36.255251367436|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.534333929912||-36.597592390793|-36.700102317352|-36.716641879402|-36.716641879402|-36.716641879402|-36.909046888708|-36.966162946885|-37.161290781437|-37.176991401711|-37.255544806629|-37.531717672514|-37.81603873238|-37.81603873238|-38.245043044455|-38.573567555091|-38.827624634583|-38.827624634583|-38.827624634583|-38.827624634583|35.963856026513|35.963856026513|35.963856026513|35.963856026513|35.491506467244|35.404081586433|35.404081586433|35.000367963129|34.490239180402||34.490239180402|34.490239180402|33.953874841085|33.845322140574|33.845322140574|33.845322140574|33.845322140574|33.845322140574|33.835357569456|33.350001552377|33.350001552377|33.350001552377|33.350001552377|32.637223802975|32.050571427269|32.008147117742|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172||31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|30.951545690354|30.761765982108||30.104651691071|28.744056756355|28.232285666308|27.221428526597||25.766031200309|24.583923373641|23.871242666709|23.587014887585|23.012794836642|22.788383122154|21.785981306178|20.027479949641|19.293624653464|19.293624653464|19.293624653464|19.293624653464|19.099305221378|17.821061220976|17.821061220976|17.821061220976|17.821061220976|17.821061220976|17.821061220976|17.821061220976|17.821061220976||17.821061220976|17.821061220976|17.821061220976|16.888957331812|15.792451948998|15.792451948998|15.792451948998|15.412366405233|15.412366405233|15.412366405233|15.412366405233|14.797795220049|14.797795220049|13.251994949615|-18.207584643851|-18.207584643851|-18.207584643851|-18.207584643851|-18.450649341489|-19.032025701117|-19.032025701117|-19.032025701117|-19.032025701117|-19.792805917077|-20.528673815521|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.086449215211|-21.262720714452|-21.279134788383|-21.731816757905|-22.656462445511|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.264417871057|18.181943988357|18.181943988357||18.181943988357|17.951049486303|17.950461783409|17.950461783409|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.611807758748|-19.90811944796|-20.195689104148|-20.856876106337|-22.814306068504|-24.106451140602|-24.121939095401|-24.121939095401|-24.32906153043|-24.32906153043|-25.193401679285|-25.401001145318
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||0.90632326044506|0.8105737919091|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299||-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.18129230857||-1.2388636979804|-1.2708485461325|-1.3309873317182|-1.399329807024|-1.399329807024|-1.399329807024|-1.399329807024|-1.4392553586218|-1.4832172723918|-1.4832172723918|-1.4832172723918|-1.5419080160623|-1.5675834935395|-1.5675834935395|-1.5675834935395|-1.6113149900666||-1.6281277691249|-1.6318086225594|-1.7103428927621|-1.7506702944036|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|-1.9870498792829|-1.9870498792829|-1.9870498792829|-1.9870498792829|-1.9870498792829|-1.9870498792829||-1.9870498792829|-1.9870498792829|-1.9870498792829|-2.0184998662937|-2.0993387138036|-2.1546403676379|-2.1546403676379|-2.1646004219969|-2.2006671252206|-2.2335190245791|-2.2782425940583|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.4825817113623|1.3817573725631|1.1665359602427|1.1129851511361|1.1129851511361|1.1129851511361|1.1129851511361|1.1129851511361|1.1129851511361||1.1129851511361|1.0955390059552|1.0420832527078|1.0420832527078|1.0420832527078|1.0420832527078|0.90620366869116|0.87383742396195|0.87204159039215|0.84421291106228|0.80468099374776|0.74353440226454|0.72979598353711|0.72979598353711|0.72979598353711|0.72979598353711|0.6940148150284|0.6940148150284|-1.0290855352908|-1.0290855352908|-1.0290855352908|-1.0555117532975|-1.0776185873887|0.79275109196507||0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507||0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507||0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.71296433343812|0.71296433343812|0.59612147823886|-0.88183469956692|-0.88183469956692|-0.88183469956692|-0.91909409767583|-0.93566463275829|-0.93566463275829|-0.93566463275829||-0.93566463275829|-0.93566463275829|-0.93566463275829|-0.93566463275829|-0.93566463275829|-0.96913852276713|-0.97185148871865|-0.97185148871865|-1.0240071810719|-1.2130374940099|-1.2130374940099|-1.2130374940099|-1.2130374940099|-1.2130374940099|-1.2130374940099|-1.2522360816997|-1.3227067374965|-1.3366074952572|-1.3544361296726|-1.3792957137506|-1.4572397084678|-1.5998756247348|-1.5998756247348|-1.6560617572275|-1.6867352532244|-1.6983314122883|-1.6983314122883|-1.6983314122883|-1.6983314122883|-1.7184237734177|-1.7808721939692|-1.7808721939692|-1.7808721939692|-1.815691290075|-1.8738236005377|-1.9254095814041|-2.0026551177559|-2.0355734209544|-2.0355734209544|-2.0355734209544|-2.0461482383947|-2.0584980423959|-2.1638867452974|-2.324040805326|-2.4089342013842|-2.5438158397151|-2.5959065230106|-2.6360072462001|-2.6696014392357|-2.6696014392357|-2.6696014392357|-2.6696014392357|-2.6696014392357|-2.6696014392357|-2.6696014392357|-2.6696014392357|-2.6696014392357||-2.6696014392357|-2.6696014392357|-2.6717828553646|-2.6717828553646|-2.6717828553646|-2.6717828553646|-2.6717828553646|-2.7244809382193|-2.7444232032291|-2.8460813811081|-2.8823682258148|-2.9512800844962|-2.9512800844962|-2.9512800844962|-3.0231057971114|-3.0597286323037|-3.0602540284756|-3.369220381098|2.7673675200736|2.7673675200736|2.7590194831728|2.6966382276614|2.6558334259299|2.6558334259299|2.6558334259299|2.6558334259299
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||5.8044305784847|5.7538117019496|5.5184519388236|5.4420798462803|5.4175887816675|5.3362095878662||5.0707882296312|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095||4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095||4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.8552038621366|4.7007821082473|4.4042301911052|4.4042301911052|4.4042301911052|4.4042301911052|4.4042301911052|4.3985891626871|4.1635861028582|4.1635861028582|4.1635861028582|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|3.8516831878474|3.7427035971539|3.7324484105526|3.6502841955863|3.6502841955863|3.6002936370331||3.130881548718|2.9278829038271|2.9278829038271|2.9278829038271|2.8634973058151|2.8634973058151|2.7000993944064|2.7000993944064|2.7000993944064|2.6983219616881|2.6983219616881|2.6983219616881|2.6652445169131|2.6652445169131|2.6652445169131|2.6072383823042|2.5341537464597|-2.956502217778|-2.956502217778|-2.956502217778|-2.956502217778|-2.956502217778|-2.9638913944126|-2.9905652422093|-2.9905652422093|-2.9905652422093|-2.9905652422093|-3.0600725962478||-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0798950420961|-3.127105526035|-3.1581830457637||-3.1581830457637|-3.1581830457637|-3.1763144550267|-3.2739604510139|-3.3388449657041|-3.4581419906594|-3.4581419906594|-3.5637688197005|2.913631400131||2.913631400131|2.913631400131|2.913631400131|2.913631400131||2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.8840346829348|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.5374392294839|2.5154880046795|2.4341531859449|2.3951703030325|2.3124115553671||2.2421129416014|2.2421129416014|2.0401253910623|-2.5535394831958|-2.5535394831958|-2.5535394831958|-2.5535394831958|-2.5535394831958|-2.621710437808|-2.7202338181973|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.186437103474|2.1054856615197|2.0238728740625|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.5847305747588|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6535845711135|-2.7129496153089|-2.7366328301134||-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.8571200466309|-2.9494582900505|-2.9494582900505|-2.9494582900505|-3.0686212156413|-3.0686212156413|-3.1562457983359|-3.1900257952253|-3.1900257952253|-3.3394730231541|2.9109521006996|2.9109521006996|2.9109521006996
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||-7.7124736662102|-7.7124736662102|-7.7124736662102|-7.7555260255813|-7.9280846466488|-7.9825938663953||-8.1312153297523|-8.1480171898846|-8.5144635549126|7.1411921595414|7.1411921595414|7.1411921595414|7.1411921595414|7.1411921595414|6.8643801052128|-7.7639847470645||-7.7639847470645|-7.7639847470645|-7.7639847470645|-7.7639847470645|-7.7639847470645|-7.7639847470645|-7.9027612157799|-8.037853119812|-8.037853119812|-8.1803922896491|-8.2033220105885|-8.2033220105885|-8.2033220105885|-8.2033220105885|-8.2033220105885|-8.3442465258438||-8.5466363006432|-8.5466363006432|-8.5466363006432|-8.5466363006432|-8.741262600775|-8.8750138525118|-9.2035710551065|-9.2431745756355|-9.2431745756355|-9.2431745756355|-9.2431745756355|-9.5435272575183|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.7654891502567|-9.9149874064335|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776||9.0627991439776|8.7353320388746|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773||-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.978181251341|-10.024645894163|-10.058495196362|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|8.8633451278516|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881||8.8124655331881|8.8124655331881|8.754462378085|8.754462378085|8.754462378085|8.5764734743715|-9.6452241304532|-9.6452241304532|-9.6452241304532||-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532||-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.7200914286555|-9.7200914286555|-9.890101157182|-10.022890420483||-10.150712167473|-10.26690230022|-10.563502254863|-10.566669665861|-10.621854582416|-10.690500749464|-10.690500749464|-10.690500749464|-10.730556078879|-11.007840337718|-11.302877998313|-11.304654126717|-11.304654126717|-11.304654126717|-11.304654126717|-12.327393590691|-12.414560573192|-12.414560573192|-12.611455883021|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-13.107911460948|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.36475046107|-13.527500978541|-13.670000782092|-13.795796692071|-13.795796692071|-13.795796692071|-13.795796692071|-13.795796692071|-13.795796692071|-13.984218186469|-14.03857582844|-14.174528797873|-14.235961700673|-14.235961700673|-14.604957396449||13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.756051357034|13.707001694312|13.608890383631|13.530888079597|13.530888079597|13.530888079597|13.530888079597|13.530888079597|13.403291197135|13.403291197135|13.403291197135|13.403291197135|13.403291197135|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962
01460|15691|/equities/cerus-corp|R2000GROWTH||1.7827097193201|1.6870274627429|1.6729907106742|1.6729907106742|1.6259954439474|1.6259954439474||1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474||1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474||1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6258283574131|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0192736523815|-2.0247100650621|-2.0247100650621|-2.0247100650621|-2.0496778222534|-2.0746419995596|-2.111546632269|-2.1252224062409|-2.1252224062409|-2.1252224062409|-2.1430248854917|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.2548672575365||-2.2548672575365|-2.2548672575365|-2.302228629664|-2.302228629664|-2.3434848448598|-2.3434848448598|-2.3434848448598|-2.3434848448598|-2.3434848448598|-2.4324832449316|1.9511916933626|1.9511916933626|1.9511916933626|1.9511916933626|1.9511916933626|1.9511916933626|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426||1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9057186196597|1.8084429447686|1.8066032269305|1.605114662946|1.6049574371348|1.6049574371348|1.6049574371348|1.6049574371348|1.6049574371348|1.6049574371348|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0726541842646|-2.0762824245765||-2.2447582095281|-2.3247313333237|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578||1.8624979573578|1.8624979573578|1.8624979573578|1.8036087970039||1.7672432476669|1.7672432476669|1.7672432476669|1.7672432476669|1.7080481509797|1.6972757688752|1.5775287208283|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356|1.4471139048356||1.4471139048356|1.4471139048356|1.4471139048356|1.4127591207383|1.4127591207383|1.4127591207383|1.3778083879637|1.3778083879637|1.3778083879637|1.3778083879637|1.3778083879637|1.3778083879637|1.3772943808325|1.3772943808325|1.1831048543462|-1.5689852001032|-1.5689852001032|-1.5689852001032|-1.5689852001032|-1.5698880329673|-1.5698880329673|-1.5698880329673|-1.5698880329673|-1.5698880329673|-1.5698880329673|-1.57642405917|-1.57642405917|-1.57642405917|-1.57642405917|-1.57642405917|-1.57642405917|-1.57642405917|-1.57642405917|-1.6657489172811|-1.7730543406137|-1.7850604224346|-1.7862624530935|-1.7862624530935|-1.7862624530935|-1.7862624530935|-1.7862624530935|-1.7862624530935|-1.7862624530935|-1.8019598279646|-1.8019598279646|-1.8848886848295|-1.8848886848295|-1.9204318921659|-1.9599976924114|-1.9599976924114|-1.9599976924114|-1.9599976924114|-1.9599976924114|-1.9599976924114|-2.0319197075293|-2.1140774308228|-2.1183858566466||-2.1183858566466|-2.1183858566466|-2.1183858566466|-2.1183858566466|-2.1183858566466|-2.1183858566466|-2.1183858566466|-2.1474703471278|-2.1474703471278|-2.1474703471278|-2.2066337908214|-2.2223708657099|-2.3145786554364|-2.3656429748566|-2.4156144637566|-2.4512827218352|-2.5264251895281|-2.5904724540017|-2.7133027913065|-2.9256142115031|-2.9529047382578|-3.2012830854241|2.5674065206517|2.5674065206517|2.5674065206517|2.4548170341535
01461|102883|/equities/gopro-inc|R2000GROWTH||1.3855803972647|1.3522225956305|1.2952474002688|1.228608178281|-1.5174405320778|-1.5174405320778||-1.5174405320778|-1.5174405320778|-1.5174405320778|-1.5174405320778|-1.5174405320778|-1.5368783324178|-1.5570870007869|-1.607417000337|-1.607417000337|-1.607417000337||-1.6193522623331|-1.6281691978541|-1.6571473823144|-1.6571473823144|-1.6571473823144|-1.6571473823144|-1.6571473823144|-1.6571473823144|-1.6869103553062|-1.6869103553062|-1.7087892826139|-1.7528880078777|-1.7528880078777|-1.7615422495189|-1.7761580687963|-1.7816766449212||-1.7816766449212|-1.7840852481788|-1.8250946648325|-1.8523273674874|-1.8850859236086|-1.9273177066738|-1.9575437961587|-1.9575437961587|-1.9575437961587|-1.9575437961587|-1.9575437961587|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-2.0261973523263|-2.0636268830926|-2.0636268830926|-2.0636268830926|-2.1002409564821|-2.1418677090901|-2.1989530191706|-2.2638366140576|-2.3487073224619|-2.3641192694323|-2.3784658798263|-2.4369949819479|-2.4369949819479|-2.4452199182728|-2.4452199182728||-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4719135516273|-2.4719135516273|-2.4719135516273|-2.5354649880845|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.5823485687984|-2.6317761160282|-2.6639180025952|-2.7626866324629||-2.8529850226735|-2.8854137151447|-2.8854137151447|-2.9526818824043|-3.0381874891257|-3.0381874891257|-3.0513195960759|-3.266926651825|-3.266926651825|-3.266926651825|-3.3699184850736|-3.4502697407811|-3.4502697407811|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.5273293983392|-3.5273293983392|-3.5575990276878||-3.5575990276878|-3.5575990276878|-3.5575990276878|-3.5575990276878|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104||3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104||3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1465417451034|3.1215330237677|3.1215330237677|3.0499790856046|3.0499790856046|3.0482527725537||3.0482527725537|3.0482527725537|3.0482527725537|2.9415040637349|2.9415040637349|2.9415040637349|2.8251545722059|2.6203717318698|2.5457500096598|2.5457500096598|2.5457500096598|2.4387654223608|2.4387654223608|2.4047393576488|-2.788988822084|-2.788988822084|-2.788988822084|-2.788988822084|-2.8210986912044|-2.9048318928913|-2.9242576963853|-2.973960010499|-2.973960010499|-2.9888443994194|-3.0309381405148|-3.1313813621774|-3.1313813621774|-3.1313813621774|-3.1313813621774|-3.1870642924109|-3.1870642924109|-3.1870642924109|-3.1870642924109|-3.2150713628971|-3.286190291957|-3.3666003906241|-3.3840003503153|-3.406111639163|-3.4820683062309|-3.488131450308|-3.5388044411909|-3.5388044411909|-3.5736715986741|-3.6674129515238|-3.7424030998622|-3.7772439352744|-3.7772439352744|-3.7772439352744|-3.7772439352744|-3.7772439352744|-3.7772439352744|-3.7772439352744|-3.83165996517|-3.8421221623295|-3.8784689648806|-3.9422377859949|-4.0062864130735||-4.081984792153|-4.093067568516|-4.093067568516|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1008388601288|-4.1220431286478|-4.2017983625518|-4.2017983625518|-4.2017983625518|-4.2017983625518|-4.2017983625518|-4.2017983625518|-4.2081093335799|-4.3234549920483|-4.3375369581082|-4.3375369581082|4.0475750021425|4.0475750021425|4.0475750021425
01462|17234|/equities/sapiens--international|R2000GROWTH||35.152000241661|34.116946755939|33.555028773539|33.555028773539|33.555028773539|33.026143234298||32.723214433508|32.199407469252|32.160996362284|32.160996362284|32.09014675954|32.09014675954|32.09014675954|32.09014675954|32.09014675954|32.09014675954||32.09014675954|32.09014675954|32.09014675954|32.09014675954|32.09014675954|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563||31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.91640916674|31.91640916674|31.91640916674|31.91640916674|31.00323217013|30.774217150373|30.774217150373|30.774217150373|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.845375043376|29.845375043376|29.834357125473|29.834357125473||29.834357125473|29.834357125473|29.834357125473|29.834357125473|29.834357125473|29.834357125473|29.01123105918|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.483109001571|28.483109001571|28.483109001571|28.483109001571|28.483109001571|28.483109001571|28.483109001571||26.974844195505|26.756097384325|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.922646091756|27.100436954369|27.100436954369|27.100436954369|26.79826384636|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557||-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.592448960839|-29.187442950737|28.0241311564||28.0241311564|28.0241311564|28.0241311564|27.756868416948||27.471708888128|27.109921051743|26.955285153657|26.792804490493|26.541449717864|26.119388770378|25.645431941656|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492||-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.526776869517|-28.971974672456|26.06613994795|25.939043852553|25.866993105925|25.859993153719|-26.668158042136|-26.668158042136|-26.668158042136|-26.668158042136|-27.204342510638|-27.290246962761|-27.290246962761|-27.290246962761|-27.375829377942|-27.586198028781|-27.848276015628|-28.111417740041|-28.498243086266|-28.518325638691|-29.066473351495|-29.602747981832|-29.683515334185|-29.683515334185|-30.130512702681|-30.130512702681|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748||28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.257854031572|28.065692077462|28.065692077462|28.065692077462|27.385212724279|27.03745949806|26.571343242473|25.938385804033|25.938385804033|25.938385804033
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||39.615872637783|38.999583421321|38.481892439283|38.481892439283|38.06979327623|38.06979327623||38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623||38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|38.06979327623|37.9419915458|37.818881487453|37.667091448665|37.085935044686|36.894334424513|36.894334424513|36.894334424513||36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|36.894334424513|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.636578705386|-39.765642327816|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525||-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-40.405078523835|-40.462396406204|-40.462396406204|-40.462396406204|-40.462396406204|-40.462396406204|-40.778775717452|-41.076971824119|-41.12052346065|-41.357250434319|-41.524758409449|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753||38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.562874737804|38.562874737804|37.842106014959|37.589666560583|37.589666560583|37.589666560583|37.589666560583||37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583||37.589666560583|37.589666560583|37.342682524183|36.936870861559||36.741203486714|36.741203486714|36.741203486714|36.458558386998|36.025163573597|36.025163573597|36.025163573597|35.574071374838|35.459524648393|35.073915394374|34.473241073365|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776||-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-37.214255892664|-37.373066782322|-37.39876091844|-37.39876091844|-37.797788332636|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.183182024874|-38.183182024874|-38.183182024874|-38.655406833802|-38.655406833802|-38.655406833802|-38.655406833802|-38.655406833802|-38.742674590387||-38.909582320772|-38.909582320772|-38.909582320772|-38.909582320772|-38.909582320772|-39.038979627382|-39.202200891455|-39.616889531833|-39.940187621362|-40.367742512233|-40.512491832847|-41.048046786117|-41.667275012122|-41.69197311731|-42.075802064955|-42.131448349489|-42.444940338679|-42.932990774124|-42.983322285512|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||-5.1466658702523|-5.1466658702523|-5.1466658702523|-5.1466658702523|-5.1603278985031|-5.1603278985031||-5.2186427124523|-5.2186427124523|-5.2186427124523|-5.2186427124523|-5.2186427124523|-5.3757140115658|-5.432371560753|-5.432371560753|-5.432371560753|-5.432371560753||-5.6259685269336|-5.8932982541168|-6.1719980876804|-6.3571829489321|-6.3571829489321|-6.3571829489321|-6.3571829489321|-6.6685364170704|-6.6872050390568|-6.6872050390568|-6.6872050390568|-6.6872050390568|-6.6872050390568|-6.7980058045218|-7.0127842526778|-7.5297601069724||-7.9119556309686|-8.2021730875424|-8.2499144050205|-8.3071272078183|-8.5856968498921|-9.4629965994862|-9.7736713000907|-9.7736713000907|-9.9592853118331|-9.9592853118331|-10.364761715614|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.897536971943|-18.028374542546|-18.167082695775|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.569219153623|14.26135533993|13.09094920362|-16.315055950869|-16.657284004146|-17.360870977965||-17.75569461905|-17.75569461905|-17.75569461905|-17.810771826495|-18.71363536913|-19.267018354464|-19.267018354464|-19.417243044165|-20.066380545593|-20.645145466037|-20.686828244734|-21.416475628271|-21.818306550333|-22.14034049704|-23.72760145084|17.698115856364|17.698115856364|17.247350832836|16.502055429768|15.185061321602|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471||15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|14.748211928465|14.081124487032|13.327915869939|12.847961543653|12.20773482174|11.886928238806|11.439869896502|11.042655167679|10.738505930482|10.444450796509|10.208087660237|10.208087660237|10.10676476841|9.2891831650211|8.9119654557933|8.9119654557933|8.9119654557933||8.860516961176|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888||8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888||8.7628972211888|8.7628972211888|8.7628972211888|8.0923763048897|8.0923763048897|8.0923763048897|7.9859739158165|7.5997219747803|7.5997219747803|7.5997219747803|7.5997219747803|7.4891354448819|7.3940398303694|7.1455998517877|7.0756659615709|6.8057399445854|6.6241059230524|6.4173620725956|6.3587358025806|6.2409532808147|6.2409532808147||6.2409532808147|6.2409532808147|6.2409532808147|6.0126372203652|5.8199223836048|5.8199223836048|5.431994403668|5.431994403668|5.431994403668|5.431994403668|5.431994403668|5.431994403668|4.6988825149754|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.3872562840394|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.1695089242795|-5.2691763663667|-5.2704126329241|-5.2704126329241|-5.2704126329241|-5.2704126329241|-5.3578551309857|-5.3578551309857|-5.369889181803|-5.3848545749434|-5.4784497640142|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295||-5.5617833312295|-5.5753146736646|-5.6970165138802|-5.8872406621068|-5.9716561524172|-6.0018402170362|-6.0032245448009|-6.0032245448009|-6.0032245448009|-6.0032245448009|-6.0032245448009|-6.1944161047291|4.9303376655285|4.9303376655285|4.9303376655285|4.9303376655285|4.6346640565334|4.3813186082433|4.3813186082433|4.3813186082433|4.3813186082433|4.3813186082433|-5.2282638057175|-5.2282638057175|-5.2282638057175|-5.2282638057175
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||76.356818175111|76.356818175111|74.854166675543|74.854166675543|74.854166675543|72.939629741217||72.38780149547|72.38780149547|72.38780149547|71.160893059745|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434||69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434||69.638003266434|69.638003266434|69.638003266434|69.638003266434|68.742866212108|68.035623424559|67.990156654111|67.990156654111|67.264344749607|67.264344749607|67.264344749607|67.264344749607|67.264344749607|67.061336883844|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-77.358530084845|-77.372275163113|-77.372275163113|-77.372275163113|-79.540951765833|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823||70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|68.730403418513|-80.370342345001|-80.370342345001|-80.370342345001|-80.370342345001|-80.370342345001|-80.814843701435|-80.814843701435|-83.434274831428|-84.142001076262|-84.142001076262|-85.605554920348|-87.830618070135|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-93.079225427187|-94.684974544883|-95.888857384125||89.12258538976|89.12258538976|89.12258538976|89.12258538976|89.12258538976|87.684536507557|85.580038868531|84.431436365561|83.990434666161|81.831302243109|81.831302243109|81.407555453905|80.79672841775|80.586922430855|80.271665861296|80.271665861296|80.271665861296|80.271665861296|78.742133142868|78.458862587636|78.458862587636|78.458862587636|78.458862587636|78.458862587636||78.458862587636|78.458862587636|78.458862587636|77.393736411935|74.205766626868|71.938529005141|71.938529005141|71.938529005141|71.938529005141||71.938529005141|71.938529005141|71.938529005141|69.452811548546||66.432010356403|65.043908268958|65.043908268958|65.043908268958|64.740170955044|64.740170955044|64.740170955044|63.967405848351|62.517294475362|62.517294475362|62.517294475362|61.866436610537|61.843264087391|60.740521413698|59.888935281848|59.647152161174|58.889610528474|-66.985156899702|-66.985156899702|-66.985156899702|-66.985156899702||-66.985156899702|-66.985156899702|-66.985156899702|-66.985156899702|-66.985156899702|-66.985156899702|-66.985156899702|-66.985156899702|-67.474090450352|-68.257905096598|-68.257905096598|-68.257905096598|-68.257905096598|-68.257905096598|-68.257905096598|-68.257905096598|-68.257905096598|-68.847254959286|-69.728063812456|-70.152584318103|-70.152584318103|-70.152584318103|-70.152584318103|-71.522315612305|-72.399237755127|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-72.704335891324|-74.267916055871|-77.160739841674|-79.984734415624|-79.984734415624|-79.984734415624|-79.984734415624|-80.185815254421|-81.79528045683|-81.79528045683|-81.79528045683|-82.117585217866|73.78408137429|73.78408137429|73.78408137429|73.78408137429|73.78408137429|73.471518470774|73.471518470774|73.266178292179|72.742738853135|72.742738853135||72.742738853135|72.62026779987|70.754775210389|70.754775210389|69.43647423957|-78.923735427493|-78.923735427493|-78.923735427493|-78.923735427493|-78.923735427493|-78.923735427493|-79.150508032501|-79.398587350402|-79.398587350402|-79.398587350402|-79.398587350402|-81.052315955199|-81.964004231165|-81.964004231165|-81.964004231165|-81.964004231165|-81.964004231165|-81.964004231165|-81.964004231165|-81.964004231165|-81.964004231165
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||-9.8338550865786|-9.8338550865786|-9.8401165339833|-9.9707922225977|-9.9707922225977|-9.9797697338555||-10.051410387301|-10.170508572471|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487||8.7414564875487|8.5166184932793|8.4713186549066|8.4713186549066|8.2720212193461|8.1970298148853|8.1970298148853|8.1970298148853|8.1970298148853|7.9954007642123|7.9954007642123|7.9954007642123|7.9954007642123|7.9442298536922|7.9442298536922|7.9442298536922||7.9442298536922|7.9442298536922|7.9442298536922|7.9442298536922|7.7563180654048|7.7563180654048|7.7563180654048|7.7563180654048|7.6320205495091|7.4480492741645|7.4480492741645|7.3089441359905|7.2241040932765|7.159560122714|6.9161784015602|6.5260847540189|6.5260847540189|-6.7269316789052|-6.7269316789052|-6.7269316789052|-6.7269316789052|-6.7269316789052|-6.9417513952526|-6.9417513952526|-6.9417513952526|-7.1563903342653|-7.1771005536637|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.0508357140166|5.9370397829063|5.8961550685043|5.7937834232245|5.6460369393995|5.6315968087173||5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531||5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1308843780352|4.9787604200392|4.6955994190439|4.6955994190439|4.5606660381141|4.527186166295|4.527186166295|4.527186166295|4.527186166295|4.527186166295|4.527186166295|4.4099828508271|4.4099828508271|4.2365222510454|4.2365222510454|3.9662026891837|3.771075382247|3.3289949523237|-4.3761172384359||-4.3761172384359|-4.3949637115374|-4.5549596614722|-4.5606909189552|-4.5606909189552|-4.5963232024875|3.8918445655377|3.8918445655377|3.8918445655377||3.8918445655377|3.8918445655377|3.8154831803145|-4.593187630337||-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.6952084966959|-4.7860650429528|4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702||4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702|4.0989231733702|3.8943590486736|3.6950190545829|3.6950190545829|3.6950190545829|3.6950190545829|3.4139098858074|-4.0033922282076|-4.0033922282076|-4.0033922282076|-4.0033922282076|-4.0033922282076|-4.0033922282076|-4.0033922282076|-4.1043746700128|-4.2631052456786|-4.3213309368056|-4.3213309368056|-4.3213309368056|-4.4803676694148|-4.5953123559013|-4.5953123559013|-4.5953123559013|-4.6122915070869|-4.725917456841|-4.725917456841|-4.725917456841|-4.725917456841|-4.767686100244|-4.8365957421721|-4.9451062991289|-5.1290069502888|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.5262514222189|4.4828694376629|4.4828694376629|4.4828694376629|4.4828694376629|4.1509659856869|3.9781768935634|3.9781768935634||3.9781768935634|3.8970803176563|3.8970803176563|3.8690280555797|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6873964517623|3.6120648573159|3.6120648573159|3.6120648573159|3.6120648573159|3.6120648573159|3.6120648573159|3.6120648573159|3.5306275763245|3.3097381359227|3.3097381359227|3.3097381359227|3.290593536152
01467|15719|/equities/charming-shoppes|R2000GROWTH||1.2622253322497|-1.6526874143813|-1.6526874143813|-1.6526874143813|-1.6526874143813|-1.7046526890037||-1.765169691271|-1.8561940846911|-1.9132125666342|-1.9132125666342|-1.9132125666342|-1.9132125666342|-1.9132125666342|-1.927973379351|-1.927973379351|-1.927973379351||-1.9655844707269|-1.9655844707269|-2.0267625563346|-2.0267625563346|-2.0267625563346|-2.0267625563346|-2.0267625563346|-2.053625033189|-2.1317366627197|-2.1317366627197|-2.1317366627197|-2.1802630123541|-2.2340549850395|-2.2340549850395|-2.2340549850395|-2.3320055696623||-2.3805616998293|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4884535552146|-2.4884535552146|-2.4884535552146|-2.4884535552146|-2.5613373254275|-2.6314859229696|-2.639428769921|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288||2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288||2.1582515974288|2.1105572536527|2.0444081438665|2.0444081438665|2.0444081438665|-2.6236598033187|-2.6236598033187|-2.6236598033187|-2.6236598033187|-2.6236598033187|-2.6527609514392|-2.7957898695377|-2.9292110556924|-2.9466512462126|-3.0280180265094|-3.1083978336812|-3.127108684487|-3.2301479442327|-3.2301479442327|-3.2301479442327|-3.2301479442327|-3.2301479442327|-3.2318309527203|-3.2837010204312||2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094||2.4324731663697|2.1181098904424|2.1181098904424|-2.636886190674||-2.636886190674|-2.636886190674|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449||-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.7445897812904|-2.7445897812904|-2.7445897812904|-2.7445897812904|-3.1103553104468|-3.5170614242628|-3.8539571497259|2.6222698055575|2.5300719564568|-3.5912556057713|-3.5912556057713|-3.5912556057713|-3.5912556057713|-3.5912556057713|-3.5912556057713|-3.8408395587892|-4.032599561688|-4.0984438848459|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.1033157790322|-4.2931284600517|-4.5226428303476|-4.6757143375339|-4.7952380442026|-4.8941536240448|-4.9751704989395|-5.1721339820184|-5.2291775218692|-5.2291775218692|-5.4355279477101|-5.4355279477101|-5.5994754402353|4.5752552294742|4.5752552294742|4.5752552294742|4.5752552294742|4.5752552294742|4.5752552294742|4.5752552294742|4.5752552294742|4.5752552294742||4.5752552294742|4.5455614222432|4.4800679565961|4.3395203353624|4.0672446888531|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|4.0184736624015|3.9793118968367|3.9793118968367|3.9793118968367|3.9793118968367|3.9793118968367
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||29.864446195161|29.851051366103|29.84727958813|29.838089562949|29.816765363014||29.79529503429|29.789494181607|29.769438055858|29.767709285798|29.766343998448|29.757604624978|29.740116254214|29.726795982127|29.714217952892|29.709409718166|29.683788622364|29.673653643379|29.656836872906|29.64259611855|29.630106467782|29.603729268774||29.576920638332|29.570468304168|29.549964027946|29.515515942645|29.508351691644|29.475946090928|29.453273082565|29.425581270667|29.378422638014|29.372136535728|29.322373220748|29.261525919511|29.23725075465|29.200835066168|29.191585600043|29.191585600043|29.113984067864|29.024148684549|28.943498538388|28.932219953949|28.854133786553|28.78070459299|28.747448814497|28.636610018528|28.627188045188|28.627188045188|28.627188045188|28.495208243975|28.375787819369|28.234764192881|28.166682559453|28.029647754521|27.943535843792|27.943535843792|27.943535843792|25.860205117083|25.860205117083|25.860205117083|25.860205117083|25.860205117083||25.860205117083|25.809672398938|25.269079680325|25.133977672658|24.881641782215|24.477378965407|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.888886913058|-26.888886913058|-27.442651519507|-27.522946738899|-27.946601019509|-27.946601019509|-27.946601019509|-27.946601019509|-27.946601019509|-28.753351540707||-29.251705916327|-29.251705916327|-29.251705916327|-29.251705916327|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.051161389965|25.744345776922|24.90316308062|-27.585111971781|-27.585111971781|-27.585111971781||-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.72678986753|25.312469300405||25.312469300405|25.312469300405|25.008021470326|24.599467617956||24.011631496181|23.170701882828|22.724111766273|22.475402958585|21.682114741751|21.312349475697|-24.64745617851|-24.64745617851|-24.64745617851|-24.81439633882|-25.057501215802|-25.315534374301|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468||-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.849505420339|23.418327760021|23.194262633255|23.194262633255|23.056126647441|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.510887207682|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.699010816909|-26.229335431365|-26.48626129286|-26.542297588656|-26.542297588656|-26.733108453033|-27.097897666558|-27.692664722452|-28.027665020991|-28.027665020991|-28.027665020991|-28.027665020991|-28.027665020991|-28.115044760017|-28.115044760017|-28.115044760017|-28.223939338557|-28.846322182408|-29.216190898409|-29.31625598218|-29.31625598218|-29.31625598218||-29.584728275692|-29.641725578745|-29.720173984589|-29.799277456129|-29.799277456129|-29.799277456129|-30.129709305062|-30.295567388022|-30.295567388022|-30.672852165924|-31.00705860216|-31.225064787142|-31.678960624528|-32.632521113896|-32.632521113896|-32.632521113896|-32.632521113896|-32.632521113896|-34.812801424159|-35.278113329292|-35.5392732295|-35.5392732295|-35.726775047575|-35.726775047575|-35.726775047575|-35.776157669944
01469|15505|/equities/avid-technology|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.91884702424|26.909551236141|26.891168167314|26.887965257654|26.874961384678|26.861068205198|26.847298043922|26.825886613744|26.81209636465|26.811218640708|26.810798960155|26.754382110458|26.754382110458|26.719869058244|26.714854894869|26.71428371667|26.698926038203|26.68241868489|26.675464794294|26.641072773553|26.619247462592|26.609718987502|26.600520448726|26.600023619379|26.586137100553|26.585707978513|26.551897715756|26.528774896406|26.476415597888|26.472685243788|26.434093795554|26.41066067565|26.386845724985|26.380384172781|26.351647782453|26.351647782453|26.29349785395|26.24360943445|26.18901083876|26.160567844459|26.114518788731|26.047243386812|25.969714463096|25.914406048303|25.814339464511||25.709265728356|25.620573383307|25.522858996894|25.407067188186|25.296741256628|25.151934157382|25.03325961538|24.88251011579|24.717789466831|24.533099394874|24.356221231969|24.134135176906|23.854316634347|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|21.260856076606|-25.700713982706|-26.050155616435|-26.050155616435|-26.050155616435
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||-58.505779289548|-58.505779289548|-58.505779289548|-58.836511425779|-58.912277023993|-58.912277023993||-58.912277023993|-58.912277023993|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314||-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-61.832937659205|55.291495774848|55.291495774848|55.291495774848|55.291495774848|55.291495774848|55.291495774848|55.291495774848||54.190549716533|53.260056240891|52.897497741751|51.623884828413|51.009496202249|51.009496202249|51.009496202249|51.009496202249|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.960324068965|-57.905913640063|-58.471572771118|53.105160782452|53.105160782452|53.105160782452|53.105160782452|53.105160782452|53.105160782452|53.105160782452|52.254406112206|52.254406112206|52.254406112206|51.909396735274|51.909396735274||51.909396735274|51.909396735274|50.887108899315|50.12420948783|50.12420948783|49.748288777575|48.368652824014|48.253658303971|48.253658303971|48.253658303971|48.253658303971|47.641839991405|47.601841348126|47.601841348126|47.601841348126|46.388747526225|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.666642181507||-51.666642181507|-51.666642181507|-51.666642181507|-51.666642181507|45.678768421541|45.678768421541|45.678768421541|44.627519900413|43.8314788817|43.8314788817|43.8314788817|42.779607136893|42.086231584734|41.35331171904|40.597570195838|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651||-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-44.172416425887|-44.172416425887|-44.510463848316|40.741513357333|40.741513357333||40.741513357333|40.741513357333|40.624734783362|40.438480707096||40.438480707096|40.264858794417|40.264858794417|40.174288829395|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.836067046166|39.730581960679||39.586778121526|39.276586393693|39.276586393693|39.276586393693|39.276586393693|39.276586393693|38.227319351146|36.069221115051|36.069221115051|36.009298664902|36.009298664902|36.009298664902|36.009298664902|36.009298664902|35.852800535465|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.688893861039|35.568772389341|35.42790838449|35.42790838449|35.42790838449|33.512675881041|33.251015544937|33.251015544937|33.251015544937|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|33.102319574324|32.512149602804|32.512149602804|32.512149602804|32.512149602804|32.512149602804||32.512149602804|32.141557674313|32.049230130408|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.541907484636|31.207696896245|30.490284314447|30.490284314447|30.490284314447|30.490284314447|30.083092122932|29.385659118118|27.39412577009|-31.528024947538|-31.528024947538|-31.528024947538
01471|17291|/equities/smith---wesson|R2000GROWTH||-15.075651774884|-15.075651774884|-15.075651774884|-15.104185565843|-15.277694844023|-15.284105564505||-15.339544033011|-15.339544033011|-15.63338229281|-15.957447453564|-15.957447453564|-16.038639056265|-16.038639056265|-16.038639056265|-16.352654443383|-16.818622891776||-16.818622891776|-16.818622891776|-16.818622891776|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.85394422414||-16.85394422414|-16.85394422414|-16.85394422414|-16.85394422414|-16.998826470663|-17.074169541938|-17.074169541938|-17.217432153498|-17.217432153498|-17.371366769045|-17.371366769045|-17.387295606658|-17.387295606658|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.806040020587|-17.976660644348|16.548357549293|16.548357549293|16.548357549293|16.548357549293|16.548357549293|16.548357549293|16.362014699223|16.362014699223|16.362014699223|16.362014699223||16.362014699223|16.362014699223|16.362014699223|16.362014699223|16.362014699223|16.362014699223|16.308413711892|16.308413711892|16.031014989599|15.897550255489|15.897550255489|15.897550255489|15.870278736432|15.859754452528|14.673059394427|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285||13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|12.968174887669|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543||12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543||12.718968295543|12.718968295543|12.653298430408|12.3831093099||12.275871995012|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-14.066925831668|-14.548251121169|13.314940638823|13.314940638823|13.314940638823|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044||13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.114605758862|13.114605758862|13.114605758862|13.114605758862|13.014679272376|13.014679272376|13.014679272376|13.014679272376|13.014679272376|13.014679272376|12.835808162584|12.835808162584|12.702744658796|12.702744658796|12.702744658796|12.702744658796|12.226383244558|12.155646385435|12.155646385435|12.115907207334|12.093135744559|12.064262079119|11.882235605318|11.816095227223|11.674828019651|11.579809364248|11.420899215196|11.139054314797|10.94938867733|10.94938867733|10.785901324122|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-12.159195827151|-12.439662428592||-12.649624528592|-12.702314876854|-12.702314876854|-12.850627289149|-13.240696388188|-13.299818681018|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322
01472|1167332|/equities/telos-corp|R2000GROWTH||-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572||-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.3306390213712|-4.3306390213712|-4.5451544973303||3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.586377309345|3.586377309345|3.4334194379634||3.2459188971483|3.2459188971483|3.201576686961|3.086196291295|3.0024403464433|2.892016878785|2.892016878785|2.892016878785|-3.7788702613101|-3.8820744911483|-3.8820744911483|-3.8820744911483|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9293024443496|-3.9293024443496|-3.9903359703343|-4.0992620711107|-4.234180066826|3.5887189845312|3.5887189845312|3.5887189845312|3.5887189845312|3.5435763707943|3.4697240624393|3.4697240624393|3.4157840757492|3.4157840757492|3.4157840757492||3.3080934980316|3.2762085903774|3.2762085903774|3.2762085903774|3.2762085903774|3.2762085903774|3.2656757285253|3.2656757285253|3.2656757285253|3.0345227397015|-3.9385729996197|-3.9806458910592|-3.9806458910592|-4.1054398042502|-4.1948330145488|-4.1948330145488|-4.2888795188191|-4.2888795188191|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.5640000832218|3.6885152126572||3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572||3.6885152126572|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504||-4.5602804207504|3.6503626417969|3.6503626417969|3.6503626417969||3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.3242917934892|3.2716802127859|3.2716802127859|3.203533411876|3.1709739157003|3.1709739157003|3.1709739157003|3.1709739157003||3.1581564044401|3.1581564044401|3.1581564044401|3.1581564044401|3.1581564044401|3.1581564044401|3.1581564044401|3.0993127795773|2.8096808562364|2.6763119840716|2.4745800654198|2.4596223080716|2.2512469120116|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.1108409221159|2.0749232565018|2.0052923797073|1.9786582653724|1.9573981303862|1.87766470058|-2.2993482991332|-2.2993482991332|-2.2993482991332|-2.3339980757098|-2.3688284784016|-2.3688284784016|-2.4332078472164|-2.4332078472164|-2.4332078472164|-2.4916031907429|2.0580263152685|2.0580263152685|2.0580263152685|2.0580263152685|2.0580263152685|2.0580263152685|2.0580263152685|2.0580263152685||2.0580263152685|1.9094737254873|-2.4486724896338|-2.4486724896338|-2.4486724896338|-2.5429249386628|-2.5429249386628|-2.5429249386628|-2.5429249386628|-2.5429249386628|-2.5429249386628|-2.6013055885986|-2.6817206385105|-2.6817206385105|-2.6817206385105|-2.6817206385105|-2.6817206385105|-2.6817206385105|-2.6817206385105|-2.6817206385105|-2.7341552390587|-2.7341552390587|-2.7341552390587|-2.7341552390587|-2.7341552390587|-2.7341552390587
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||86.829093946144|86.818440769696|86.748268708679|86.694743060506|86.63915687075|86.576844697426||86.487050698014|86.462830514612|86.417588731649|86.396215144133|86.349736204121|86.252821381857|86.230915528724|86.157958222969|86.113036734508|86.113036734508||86.067259054103|85.981955453994|85.905871123005|85.905871123005|85.795969135153|85.663300971839|85.598668289022|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.065834633646|84.852033632925||84.708374467084|84.636245796625|84.558906293999|84.558906293999|84.558906293999|84.558906293999|84.558906293999|84.558906293999|84.343786585211|84.114850322272|83.962699987122|83.66966766961|83.199075324089|83.050637994377|82.971824418801|82.61147071178|82.171637972806|81.915706061229|81.458004632377|80.941120852787|80.586797861875|80.023387649127|79.697648925326|79.151278516476|-77.664873211558|-77.664873211558|-77.664873211558|-77.664873211558|-77.664873211558|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768||-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.548089573676|-82.80454420811|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.160886630733|74.160886630733|72.539877848845|71.448193184779|70.341884842897|68.840427230226|68.303809084746|68.193676540424|67.091026064609||67.06447235396|66.762042101884|66.762042101884|66.762042101884|66.762042101884|63.991438822243|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.669312498008|-71.674515429508||-74.230574598325|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903||65.845511429903|65.588345202469|64.395940419328|63.957473887191||63.957473887191|63.957473887191|63.152437396973|63.152437396973|61.48123274482|61.214484645665|61.130539207261|59.613375642345|58.815701641841|58.815701641841|58.815701641841|58.815701641841|58.815701641841|58.815701641841|58.815701641841|56.737844853714|55.555760707143|55.187789852622|53.917595659414|53.917595659414|53.917595659414||53.917595659414|53.917595659414|47.021393292003|47.021393292003|47.021393292003|47.021393292003|44.538477411661|44.538477411661|44.538477411661|44.538477411661|44.538477411661|44.538477411661|44.304973826479|44.304973826479|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.72101937156|43.545711487643|43.545711487643|43.545711487643|43.545711487643|43.545711487643|43.545711487643|42.331277749691|42.331277749691|42.331277749691|42.331277749691|42.331277749691|42.331277749691|42.331277749691|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401|40.609377090401||40.609377090401|38.300974731386|37.905966945719|37.905966945719|37.905966945719|37.566169098827|-42.541568831368|-43.100077606753|-45.683973923342|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.972672166219|41.003247673633
01474|1137573|/equities/therealreal-inc|R2000GROWTH||-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102||-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6647636545305|-3.7441818463145||-3.801313094225|-3.8597923825477|-3.9592138473959|-4.1935708196926|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146||3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.4917275614224|3.4917275614224|3.4252526966159|3.4087689496073|3.4087689496073|3.4087689496073|3.4087689496073|3.4087689496073|3.2438097563999|3.2438097563999|3.2438097563999|3.1225662460611|3.0903512891449|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231||3.083045383561|2.9544947503544|2.8822164666362|2.8293367699106|2.8293367699106|2.8293367699106|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.6774438124579|2.6774438124579|2.3448876917011|1.9548975162646|-1.9455488301058|-1.9455488301058|-1.9455488301058|-1.9455488301058|-1.9975543261391|-2.0367269848036|-2.0474744145789|-2.0837467787276||-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276||-2.1805520055041|-2.2544411020527|-2.3133375677962|-2.3133375677962|-2.3133375677962|-2.3133375677962|-2.3133375677962|-2.3133375677962|1.9658028992414||1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414||1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414|1.8978110474544|1.8978110474544|1.8978110474544|1.8978110474544|1.8978110474544|1.8978110474544|1.8861865107167|1.8861865107167|1.8182669229288|1.8182669229288|1.8182669229288|1.7749591691724|1.7749591691724|1.7268780751487||1.7268780751487|1.7268780751487|1.7268780751487|1.7268780751487|1.7268780751487|1.7268780751487|1.6872023686381|1.6872023686381|1.6872023686381|1.6872023686381|1.6241137765747|-1.6869535679811|-1.6869535679811|-1.6869535679811|-1.6869535679811|-1.6869535679811|-1.6869535679811|-1.6869535679811|-1.7016150614944|-1.7085445016983|-1.7563716405369|-1.8740129397685|-1.8822365984182|-1.953596219405|-2.0656624668003|-2.0725255588574|-2.0725255588574|-2.0725255588574|-2.0725255588574|-2.1160006567154|-2.123245029199|-2.123245029199|-2.123245029199|-2.1306444962671|-2.1306444962671|-2.2287716026494|-2.3129684323943|-2.4845204811269|-2.4879362966045|-2.4879362966045|-2.4879362966045|-2.4910402855855|-2.5633779854225|-2.6299111586352|-2.6299111586352|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614|2.1946356088614||2.156817373379|2.0347970158347|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|2.011691366881|1.9957825774939
01475|48420|/equities/torchlight-energ|R2000GROWTH||2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651||2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651||2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.544230838252|2.3294788020991|2.2727501759447|2.2727501759447||2.2727501759447|2.2727501759447|2.2727501759447|2.2727501759447|-3.1249393227761|-3.1249393227761|-3.1515864870713|-3.1515864870713|-3.1515864870713|-3.1515864870713|-3.1515864870713|-3.3389850481534|-3.5727111613513|-3.7364012572236|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8796873580136|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.48948139972||1.6809847865559|-2.7463076605014|-2.7463076605014|-2.7463076605014|-2.7463076605014|-2.7463076605014|-2.7985585611851|-2.8318223279242|-2.8318223279242|-2.8318223279242|-3.0170248329114|-3.1506163212405|-3.2448848720774|-3.4653777542362|-3.7577973805809|-3.8892859444512|-4.0414289749875|-4.21435660801|-4.21435660801|-4.3643351073802|-4.4647945160932|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882||-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.7949357715364|-4.9477063910956|-5.4344016067182|-5.8306904757459|-6.1657672948792|-6.8508525233748|-7.7220584398378|-7.8111757443867|-7.9158962183187|-7.9158962183187|5.6089626221502|5.6089626221502|5.6089626221502|5.6089626221502|5.6089626221502|5.6089626221502|-7.5656482068158||-7.5656482068158|-7.5656482068158|-7.8134976324612|-8.0105529556864|-8.1561700779192|-8.2068557692891|-8.5381730610933|-8.6674147507444|-8.8032385928648||-8.8163761676701|-8.9780570917846|-8.9780570917846|-9.1272853936885||-9.1814282035535|-9.3610313839057|-9.7572571377334|-10.222507805778|-10.403897703967|-10.457364277193|-10.457364277193|-10.457364277193|-10.457364277193|-10.457364277193|-10.457364277193|-10.457364277193|-10.457364277193|6.4277285707042|6.4277285707042|6.4277285707042|-10.978635349534|-10.978635349534|-10.978635349534|-11.03292819158|-11.247698160186||-11.455219873869|-12.18135561886|-12.671506404243|-12.913895447345|-12.977106181881|-13.180117810326|-13.500131091097|-14.021812289532|-14.259791367116|-15.004212053686|-15.328741038818|-15.328741038818|-15.328741038818|-15.911934125179|-16.616038573842|-16.993375845596|-18.272084311032|-18.340437793999|-18.340437793999|-18.340437793999|-18.340437793999|-19.542330553833|-19.542330553833|-22.328095121188|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185||19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|19.002214441185|-23.049941650267
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||155.72256382485|-169.7134156545|-169.7134156545|-169.7134156545|-170.48983422424|-170.48983422424||-170.56480126501|-170.56480126501|-173.01810905802|-173.08235215978|-173.08235215978|-173.61206022718|-176.53562467869|-178.75436286347|-178.75436286347|-179.9835656177||-179.9835656177|-182.5478533651|-183.71594777655|-190.24056706238|-190.24056706238|-190.24056706238|-190.24056706238|-190.24056706238|-190.7044224785|-190.7044224785|-190.7044224785|175.4077007663|175.4077007663|175.4077007663|175.4077007663|175.4077007663||175.4077007663|175.4077007663|175.13299607036|173.54749010666|172.9794372835|169.92009940884|169.92009940884|169.92009940884|165.90065739709|162.83392814086|161.6830349062|161.6830349062|161.6830349062|161.6830349062|156.28337225363|152.1737498646|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-166.79585157079|-168.3915028643|-168.51111402239|-170.1323550512|-175.31983135029|160.82122562665|160.82122562665|160.82122562665|160.82122562665|160.82122562665|160.82122562665|160.82122562665|160.82122562665|160.82122562665|160.82122562665||160.61769261115|158.5472175253|157.68219498933|156.36576810744|155.75252327286|155.20002518057|151.97696516645|149.54189960308|148.43657965588|148.43657965588|148.43657965588|148.43657965588|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.17214915438|-163.60210532263|-163.93567614108|-166.92476639573|-166.92476639573|-166.92476639573|-169.23446554414||-171.89976065889|-171.89976065889|-171.89976065889|-175.59973084413|179.99029607813|178.07897938667|176.11607094803|172.45521588898|168.20190986633|166.62383326778|166.62383326778|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188||165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188||165.5421883188|165.5421883188|165.28824123167|165.28824123167||164.13138202852|163.76598381432|163.76598381432|163.76598381432|162.08723158199|162.08723158199|161.93858776444|154.71804098869|154.71804098869|151.09283081453|150.2602099672|150.2602099672|150.2602099672|150.2602099672|150.2602099672|148.41161974437|145.79735500025|143.76604734395|143.76604734395|143.76604734395|143.67088451357||141.63431358306|140.97243796419|140.27820492929|137.64051375064|136.67275500191|136.67275500191|134.16973320524|127.56830995922|126.46241374325|126.46241374325|126.46241374325|126.46241374325|126.46241374325|126.46241374325|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-139.62996006721|-140.35829142193|-142.6305984773|-146.67900512371|-149.13222130309|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-151.73007195027|-154.04841351544|-157.38125183007|-157.38125183007|-158.0652774376|-158.16531579167|-159.33757249151|-159.56508044439|-160.8867579482|-165.24259720589|-165.24259720589|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594||-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.88287463671|-170.08207994573|-170.83033908898|-170.83033908898|-170.83033908898|-170.83033908898|-172.10815688299|-172.70823278612|-174.96394776962|-174.96394776962|-174.96394776962|165.58968467377|165.58968467377|165.58968467377|165.58968467377
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH||18.610655478181|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556||-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.23176999633|-20.770300606274|-21.028025295733|-21.028025295733||19.339969123411|19.339969123411|19.339969123411|19.339969123411|19.339969123411|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921||19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.239965089679|-21.741850359043|-22.455945313861|-22.792715616678|-23.286350324921|-23.896501518148|-24.359012366288|-24.64195776091|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938||21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.808738761351|21.565266561956|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535||21.146099792535|21.146099792535|20.079277500637|19.577564315452|19.577564315452|18.561182106484|-21.307241377142|-21.307241377142|-21.307241377142|-21.307241377142|-21.307241377142|-21.769208202657|-22.2338207672|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.866031986996||-23.346490809119|-23.346490809119|-23.387084341357|-23.387084341357|-23.387084341357|-23.387084341357|-23.387084341357|-23.47120385734|21.330028351261||21.330028351261|21.330028351261|21.330028351261|21.330028351261||21.330028351261|21.330028351261|21.330028351261|21.330028351261|21.330028351261|21.330028351261|20.845586573762|20.037330259122|20.037330259122|19.984152072196|19.984152072196|19.984152072196|19.984152072196|19.984152072196|19.984152072196|19.984152072196|19.984152072196|19.984152072196|19.715218642029|19.715218642029|19.625856791348||19.625856791348|19.485933881741|19.485933881741|19.136843475745|19.035146906845|19.035146906845|18.030440497229|18.030440497229|18.030440497229|18.030440497229|18.030440497229|18.030440497229|17.441045310574|17.29171724063|-18.632200735134|-18.632200735134|-18.632200735134|-18.632200735134|-18.893067590972|-19.148993636086|-19.148993636086|-19.396725920521|-19.833307031882|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.234086944123|-20.690415749162|-20.690415749162|-20.936574495733|-21.095927691499|-21.095927691499|-21.095927691499|-21.095927691499|-21.095927691499|-21.366308397761|-21.880898681737|-22.119013909341|-22.383121203318|-23.286856968021|-23.338225292735|20.958122294364|20.958122294364|20.958122294364|20.958122294364|20.958122294364|20.958122294364|20.958122294364|20.94613637044|20.94613637044|20.94613637044||20.94613637044|20.392974207953|19.934704063287|-23.001474876384|-23.001474876384|-23.001474876384|-23.001474876384|-23.001474876384|-23.001474876384|-23.001474876384|-23.001474876384|-23.001474876384|-23.16386044818|-23.680678508876|-24.394592548077|-24.644086388156|-24.830848433114|-24.830848433114|-27.100386329864|25.164133701924|25.164133701924|25.164133701924|25.164133701924|25.164133701924|25.164133701924|24.996814792028
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0045925045449377||||||||||||||||||||||||||||||||||||-0.0045925045449377||||-0.005183133753468||||||||||||-0.005183133753468|||||||||||-0.005183133753468|-0.0058145930620461|-0.0059606589340828|-0.006122954347457|-0.0073032825738295|-0.0080036472860439|-0.0085596080927065|-0.0091773423223317|-0.0099226447209232|-0.0099226447209232|-0.010842771255347|-0.010842771255347|-0.012547523466179|-0.015441692520408|-0.016489744103056|-0.016489744103056|-0.017544159987019|-0.018011309240993|-0.018011309240993|-0.019401454612045|-0.019448497273089|-0.019448497273089|-0.019448497273089|-0.02022055250496|-0.021078391651482|-0.021531546642435|-0.022757274321584|-0.024730304710693|-0.026636178764088|-0.026636178764088|-0.02670686502687|-0.029665795818256|-0.029665795818256||-0.029665795818256|-0.031628661543035|-0.033920735882284|-0.034189706169138|-0.034210784220113|-0.034623092763719|-0.036470103312115|-0.036800115215926|-0.037500127669175|-0.041222363745311|-0.044080404448304|-0.046533782888805|-0.048981981110498|-0.050424423835261|-0.052860470615973|-0.058956078239916|-0.062284531418667|-0.069427257271758|-0.074530285895174|-0.079978095647284|-0.087531218305602|-0.094590242590342|-0.10326693611794|-0.11279659578181|-0.12216288409688|-0.1311254264324
01480|100207|/equities/heron-therapeuti|R2000GROWTH||-3.573040320659|-3.573040320659|-3.573040320659|-3.573040320659|-3.573040320659|-3.573040320659||-3.6114337998235|-3.8384629798167|-3.8384629798167|-3.8384629798167|-3.8384629798167|-3.8384629798167|-3.8384629798167|3.1625394079048|3.1625394079048|3.1625394079048||3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|3.1625394079048|2.9896825522138|2.9057260398623|2.9057260398623|2.9057260398623||2.9057260398623|2.8744178220692|2.8401863492267|2.7470237719501|2.6717042776705|2.5732824772332|2.3758695224628|2.2401036314132|2.2401036314132|2.2401036314132|2.2401036314132|2.2401036314132|2.18150416259|-2.9808819355932|-2.9808819355932|-2.9808819355932|-2.9808819355932|-2.9808819355932|-2.9808819355932|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394||2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3590807132327|2.3590807132327|2.3590807132327|2.3590807132327|2.3445341644909|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694||2.278644527365|2.1937717346894|2.03835756564|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|1.8305520812067|1.7400579760906|1.7172666683377|1.7172666683377|1.7172666683377|1.7172666683377|1.7172666683377||1.7172666683377|1.7172666683377|1.7172666683377|1.6319629897211|1.4349587217011|1.3739982466597|1.3739982466597|1.3739982466597|1.3739982466597||1.3739982466597|1.3739982466597|1.3739982466597|1.3739982466597||1.3738869341103|1.349437986722|1.349437986722|1.349437986722|1.349437986722|1.3432644527383|1.3360104606358|1.2008672473395|1.1423524814143|1.0640026813628|1.019763665991|1.019763665991|1.019763665991|1.0041819210372|0.94798037188676|0.94798037188676|0.94798037188676|0.94798037188676|0.94798037188676|0.94798037188676|0.94798037188676||0.91890911209028|0.91890911209028|0.85883237639447|0.6487026404383|0.57993070737545|0.52943411752057|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.81825676159621|-0.82361289704982|-0.82361289704982|-0.82361289704982|-0.82361289704982|-0.82361289704982|-0.82361289704982|-0.82361289704982|-0.84179211154186|-0.90435233926997|-0.95723594135958|-0.98823991756657|-0.99098326145521|-0.99305361706803|-1.0367984628102|-1.1340927388294|-1.1546419424065|-1.1979410463183|-1.2239308898274|-1.2239308898274|-1.2239308898274|-1.2239308898274|-1.2239308898274|-1.2239308898274|-1.2239308898274|-1.2570084082578|-1.2570084082578|-1.2570084082578|-1.3398871242442|-1.3701412147326|-1.4303286870373|-1.4303286870373|-1.4864763573422|-1.5544181615792|-1.5987979472436|-1.6169977387629|-1.6209848570777|-1.6209848570777|-1.6249832696333|-1.6827591267575|1.3571788240951|1.3571788240951||1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.3571788240951|1.2986985693964|1.2986985693964|1.2986985693964|1.2713317684103|1.2422773408537|1.2422773408537|1.2422773408537|1.2422773408537|1.2422773408537
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||6.2532510757446|5.7880568504333|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292||-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292||-7.1548463041292|-7.1548463041292|-7.3698291971403|-7.7957737945831|-7.7957737945831|-7.7957737945831|-8.0625262815993|-8.2981307437936|-8.2981307437936|-8.2981307437936|-8.4161453700639|-8.6651616335553|-8.7090682189378|-8.947298147139|-9.1497755865885|-9.4208617851285||-9.904846315599|-9.9548291950496|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|8.4540089943733|8.4540089943733|8.4540089943733|8.4540089943733|8.4540089943733|8.1216986288325|-8.3247330336986|-8.3247330336986|-8.3247330336986|-8.3247330336986|-8.3247330336986|-8.5506271704256|-8.5506271704256|-8.5571838136317|-8.5571838136317|-8.5571838136317|-8.6752039586838|-8.7318935300835|-8.9871037167453|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.7225630730052|-10.008403615781|-10.285380828458||-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.408200568709|-10.500223445399|-10.605803807028|-10.712257394389|-10.712257394389|-10.852786074298|-11.184761694423|-11.290846589927|-11.415940871641|-11.634378237642|-11.954031462048|-12.521701594828|-13.039947002727|-13.483552210417|-14.95058144871|13.052479118559|13.052479118559||13.052479118559|13.052479118559|12.903865596159|12.882908157666|12.882908157666|12.882908157666|12.751564984144|12.669516515535|12.646685229188|12.387983386656|12.326926038155|11.976029340304|11.969354000979|11.969354000979|11.969354000979|11.9312268267|11.891072886842|11.891072886842|11.891072886842|11.678691327194|11.510600650803|11.510600650803|11.510600650803|11.510600650803||11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803||11.510600650803|11.510600650803|11.199556390991|11.01284100452||10.916932727384|10.916932727384|10.916932727384|10.916932727384|10.916932727384|10.916932727384|10.916932727384|9.9219652995478|9.9219652995478|9.9219652995478|9.9078475522258|9.9078475522258|9.9078475522258|9.5815405609257|9.5815405609257|9.5115846020541|9.5115846020541|9.5115846020541|9.5004445837556|9.5004445837556|9.314551642909||9.314551642909|9.314551642909|9.314551642909|9.314551642909|9.314551642909|9.314551642909|9.0383905871868|8.0077718170792|8.0077718170792|8.0077718170792|8.0077718170792|8.0077718170792|8.0077718170792|7.9814132487674|-9.8253553524648|-9.8253553524648|-9.8253553524648|-9.8253553524648|-9.8253553524648|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-9.9911942735856|-10.643271712853|-11.043809844568|-11.043809844568|-11.043809844568|-11.043809844568|-11.043809844568|-11.210344051337|-11.504826624102|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683|-11.518004964683||-11.518004964683|-11.895041376812|-11.895041376812|-11.895041376812|-11.895041376812|-11.895041376812|-11.895041376812|-12.002121731061|-12.002121731061|-12.002121731061|-12.002121731061|-12.169579343021|-12.64920372196|-12.64920372196|-12.64920372196|-12.876615568752|-13.348739514478|-13.683044258895|11.925741111637|11.925741111637|11.925741111637|11.925741111637|11.925741111637|11.925741111637|11.925741111637|11.887834517532
01483|1052242|/equities/orthopediatrics|R2000GROWTH||28.95239483879|28.638216835106|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128||-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-33.443289630172|-33.443289630172|-33.443289630172||-33.443289630172|-33.443289630172|-34.089658171149|-34.089658171149|-34.089658171149|-34.089658171149|-34.089658171149|-35.620456138738|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549||30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|28.776285181362|28.335262097605|26.862569585649|26.752869347284|26.752869347284|26.752869347284|26.752869347284|26.752869347284|26.752869347284|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|25.20336998757|24.302077704627|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784||-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225||-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-30.110339836367|-30.659821620791|-30.802025070023|-30.829165776364|-30.829165776364|-30.987406129961|-32.256005997265|-32.339153950417|-32.339153950417|-32.339153950417|-32.339153950417|-32.592649240189|-32.802943091584||-33.817715279474|-33.962462125237|-34.644119174902|-34.644119174902|-34.92568801026|-35.954653137044|30.662533752039|30.662533752039|30.662533752039||30.662533752039|30.662533752039|30.662533752039|30.662533752039||29.603369386014|28.311798368358|28.050332584274|27.891480064274|27.576460148736|27.576460148736|27.576460148736|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181|27.25338829181||27.25338829181|26.450431910063|26.411557187532|25.950862661439|25.156806046382|25.156806046382|23.353118215021|23.325951137041|23.325951137041|23.325951137041|23.325951137041|23.325951137041|-27.500452087812|-27.500452087812|-27.500452087812|-27.500452087812|-27.500452087812|-27.500452087812|-27.500452087812|-27.500452087812|-28.367561774959|-28.367561774959|-28.367561774959|-28.367561774959|-28.367561774959|-28.367561774959|-28.367561774959|-28.367561774959|-28.367561774959|-29.859792026668|-30.962824592755|-31.821749221137|-32.157498689548|-32.328886716516|-32.671541656555|-33.895601658359|-34.612890778134|-34.871545114064|-35.324868060303|-35.324868060303|-35.324868060303|-35.766922784895|-35.766922784895|-35.766922784895|-35.766922784895|-36.310374515085|-36.310374515085|-36.310374515085|-36.310374515085|-36.310374515085|-36.310374515085|-36.310374515085|-37.190974413055|-38.487192139248|-39.367721978524|-39.367721978524|-39.367721978524||-39.367721978524|-39.367721978524|-39.367721978524|-39.367721978524|-39.367721978524|-39.367721978524|-39.367721978524|-40.096892718582|-41.070989798737|-41.39079093839|-41.39079093839|-41.506156284558|-42.020172471191|-42.195028033258|-42.195028033258|-42.366974846524|-43.428585494008|-43.887146557986|-43.887146557986|-43.887146557986|-43.887146557986|-44.056609373768|-44.056609373768|-44.056609373768|-44.806232484933|-45.387480665971
01484|15493|/equities/atrion-corp|R2000GROWTH||443.86869485282|442.62133086945|441.51647847257|440.60663237132|440.04966865986|440.04966865986||438.551309972|437.47505781937|436.49478131189|436.37254313246|435.59755429973|435.49367978562|432.78323361597|431.6830427086|428.42253768838|428.3326523382||428.3326523382|424.85879316234|424.85879316234|423.70560656547|421.94539102977|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992||419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|393.94004532454|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|404.6022563824||404.6022563824|397.83445696135|388.7721513292|388.7721513292|388.7721513292|388.7721513292|388.7721513292|383.83574986418|383.83574986418|376.05887532682|376.05887532682|376.05887532682|376.05887532682|376.05887532682|367.46819141674|352.64823921292|352.64823921292|352.64823921292|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-392.02403851258|-392.02403851258||-392.02403851258|-392.02403851258|-392.02403851258|338.81561377329|338.81561377329|331.98680562755|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-370.78575505154|-370.78575505154|-370.78575505154|-370.78575505154|-379.95220003014|-387.33321433471|-394.58926461654|-394.58926461654|-394.58926461654|-394.58926461654|-394.58926461654|-415.71529042409||336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|332.70858252144|332.70858252144||332.70858252144|332.70858252144|332.70858252144|325.57452331755||321.35443424581|321.35443424581|321.35443424581|321.35443424581|321.35443424581|321.35443424581|313.71949433617|301.61787721108|293.72376846153|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693||-338.50758143693|-340.88487809143|-340.88487809143|-340.88487809143|-340.88487809143|-348.61208863644|-348.61208863644|-348.61208863644|-348.61208863644|-352.30398459333|-358.05053599563|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-364.38026948496|-375.09528505057|-379.6669752515|-389.81326446672|-400.22142028963|-421.04653591752|-432.40705283188|-432.40705283188|-432.40705283188|-436.91285638484|-436.91285638484|-437.629563328|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-451.85963993254|-459.26071103616|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-475.74157356798|-475.74157356798|-480.13619936373|-485.58568315483|-485.58568315483|-485.58568315483||-485.58568315483|-485.58568315483|-485.58568315483|-485.58568315483|-485.58568315483|-485.58568315483|-497.40072006624|-507.56109941713|-511.7361994663|-518.86577976181|-524.75143504622|-526.03769339988|-531.36466597925|-549.4973695478|-561.14950579639|-567.88424647298|-567.88424647298|-567.88424647298|-567.88424647298|-567.88424647298|-578.01487028999|-578.01487028999|-585.44429082785|-588.76124359836|-588.76124359836|-588.76124359836
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||5.8449134551192|5.7421260368719|5.515973330857|-6.4660626179264|-6.4660626179264|-6.4660626179264||-6.4660626179264|-6.4660626179264|-6.4660626179264|-6.4660626179264|-6.4660626179264|-6.4660626179264|-6.4660626179264|-6.7078472780172|-6.8138517898739|-6.8138517898739||-6.8138517898739|-6.8138517898739|-6.832039453586|-6.832039453586|-6.832039453586|-6.8344884205749|-6.9421042631794|-6.9421042631794|-7.0731713982344|-7.1174126964941|6.1931808601336|6.1931808601336|6.1931808601336|6.1278900714402|6.0698012243123|6.0698012243123||6.0698012243123|6.0698012243123|6.0698012243123|6.0698012243123|6.0622790798446|5.7061709016452|5.5253568589566|5.51095217465|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.155650808631|-6.3801676191871|-6.660186361161|-6.6777067437074|-6.7213410287325|-6.7570454444294|5.9520720974743|5.9520720974743|5.9520720974743|5.9520720974743|5.9520720974743|5.9520720974743|5.9520720974743|5.9520720974743|5.9520720974743|-6.8051159159968|-6.8051159159968||-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.8051159159968|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-6.969791397331|-7.1693107219364|-7.1693107219364|-7.2925672367575||-7.538963591099|-7.5954484266707|-7.6309868806677|-7.7533189978949|-7.8642432917877|-8.001381449095|6.9615957446327|6.9615957446327|6.9615957446327|6.9615957446327|6.9615957446327|6.9615957446327|6.7140570838259|6.7140570838259|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479||-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.9145744936508|-7.9811941403859|-7.9846598063038|-8.1839414033247||-8.1839414033247|-8.1839414033247|-8.1839414033247|-8.1839414033247||-8.1839414033247|-8.1839414033247|-8.1839414033247|-8.2603939045302|-8.2603939045302|-8.2603939045302|-8.2603939045302|-8.2603939045302|-8.3107901669866|-8.3107901669866|-8.3107901669866|-8.3107901669866|-8.5642111938669|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569||-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6630210977749|-8.6839124474212|-8.7546248472714|-8.7888187050816|-8.7888187050816|-8.7888187050816|-8.7888187050816|-8.7888187050816|-8.7888187050816|-9.1350766155451|7.6427501870451|7.6427501870451|7.6427501870451|7.6427501870451|7.6427501870451|7.5666489218152|7.5666489218152|7.5666489218152|7.5666489218152|7.5666489218152|7.5666489218152|7.4129431087084|7.1610478911474|6.813664042693|6.7437934475273|6.6392150275276|6.5524732467469|6.5524732467469|6.5524732467469|6.5116368528799||6.3895466323909|6.2550742622015|6.195360103779|6.0623449655959|5.9589163829429|5.9094893021769|5.9094893021769|5.8865381924517|5.8850644924251|5.7603494699363|5.6492203685544|5.6492203685544|5.6492203685544|5.6492203685544|5.6492203685544|5.6492203685544|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||-10.897737890374|-10.897737890374|-10.897737890374|-10.897737890374|-11.243769917104|-11.327877452211||-11.448768665561|-11.448768665561|-11.818631651411|-12.057368493091|-12.174854622959|-12.444282649489|-12.641474907632|-13.167449890503|-13.356055616149|-13.922005837504||-14.833649485866|-14.833649485866|-15.695165891956|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.42043556239|13.113261212528|-15.877190846856|-15.877190846856|-15.877190846856|-15.877190846856||-15.877190846856|-16.10437903874|13.347417987789|13.347417987789|13.347417987789|13.347417987789|13.347417987789|13.174908917707|12.959898729635|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.635512919215|-15.893347787623|-16.352466400469|-16.352466400469|-16.458168757802|-16.458168757802|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437||-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.539940844278|-17.330178007263|14.468253433976|14.468253433976|14.468253433976|14.468253433976|14.468253433976|13.513081458181|13.338211122099|13.338211122099|13.338211122099|13.338211122099|13.338211122099|13.338211122099|13.338211122099|12.452458133238|11.659119594911|8.9117996834156|8.8733887299826|8.7165429972863||8.6593813259575|8.5225830258325|8.5225830258325|8.5225830258325|8.5225830258325|-11.745132913452|-11.745132913452|-11.745132913452|-11.97462520584|-12.11382818205|-12.30897585532|-12.782750941879|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-13.205645200839||-13.932383083889|-13.977092345102|-14.568991536944|-15.431101873019|-16.052335185583|13.615079140003|13.615079140003|13.615079140003|13.615079140003||13.615079140003|13.615079140003|13.615079140003|13.615079140003||13.615079140003|13.615079140003|13.615079140003|13.615079140003|13.615079140003|13.615079140003|13.615079140003|11.423995610265|11.423995610265|11.423995610265|11.423995610265|10.55768407295|10.253259748329|9.696955674345|8.7460614767944|-12.815285761705|-12.815285761705|-12.815285761705|-13.029762355874|-13.35862466184|-13.944027226145||-14.729474695717|-14.796148586603|-14.796148586603|-14.796148586603|-14.796148586603|-14.796148586603|-14.796148586603|-14.796148586603|-14.796148586603|-15.859609233375|-16.875449563658|-19.898537543229|-19.898537543229|-19.898537543229|-19.898537543229|-20.16960801329|-20.669386961348|-20.807879397479|-21.348842988641|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-21.956302158139|-22.417002351308|-22.521982325808|-22.521982325808|-22.521982325808|-23.749980438303|-24.433310708019|-25.184512465765|-25.252236094264|-27.192762390539|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|23.301067964398|22.6128529886|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948||-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-26.910421135948|-27.60157919253|-27.668976257522|-29.20441865731|-30.293798550508|-30.491442265932|-31.740491618519|-33.044434907044|-33.458816080187|-33.860351170538|-34.427273730261|-34.427273730261|-34.427273730261|-34.427273730261|-34.427273730261|-34.427273730261|-34.427273730261|-34.427273730261|-34.478998585788|-35.033502918976
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759||-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759||-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759||-1.3340865403536|-1.4239183498889|-1.5126648626361|-1.6088053872887|-1.6836726920145|-1.7838354005432|-1.7838354005432|-1.7838354005432|-1.8473393536909|-1.8473393536909|-1.957843711785|-2.1809374654861|1.9591772629189|1.9591772629189|1.9483747960647|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3493364221462|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721||-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4631333123457|-2.4646529497833|-2.4646529497833|-2.4646529497833|-2.4646529497833|-2.57294774079|-2.741330928534|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.8056895424541|-2.8056895424541|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575||2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2049695263478|2.2049695263478|2.1485772409012|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324||-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.893709410761|-2.9105979502621|-2.9105979502621|-2.9483934103105|-2.9483934103105||-2.9483934103105|-2.9483934103105|-2.9483934103105|-2.9483934103105||-2.9483934103105|-2.9654370875992|-3.0764714836721|-3.0764714836721|-3.0764714836721|-3.0764714836721|-3.0764714836721|-3.0764714836721|-3.1531350479794|2.3824698416356|2.3824698416356|2.3824698416356|2.3824698416356|2.3824698416356|2.3824698416356|2.1016332273091|2.0849688970464|2.0849688970464|2.0849688970464|2.0849688970464|2.0849688970464||2.0620875848021|1.9097996053242|1.9097996053242|-2.5526951158425|-2.5526951158425|-2.5526951158425|-2.5526951158425|-2.5526951158425|-2.6674390793267|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.6693706716764|-2.8093006837885|-2.8533898446869|-2.9876551996681|-3.0162836325403|-3.0236485282841|-3.0634983027713|-3.2060825918879|-3.2060825918879|-3.2060825918879|-3.2060825918879|-3.267415242153|-3.267415242153|-3.267415242153|-3.267415242153|-3.4535063695976|-3.4535063695976|-3.4888959407882|-3.6459954447301|-3.7677727878923|-3.8505808447064|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-3.9229736025047|-4.0049706758075|-4.0491339697896|-4.204093285673|-4.2041696796342|-4.2041696796342|-4.2041696796342||-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2041696796342|-4.2576885631266|-4.3000857587036|-4.3000857587036|-4.3000857587036|-4.3000857587036|-4.325928661048|-4.5426986712213|-4.561054019795|-4.9502624110142|3.7816534462437|3.7816534462437|3.7816534462437|3.7816534462437|3.7816534462437|3.7344874430731|3.7344874430731
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||-23.045589440982|-23.045589440982|-23.045589440982|-23.155311577763|-23.563683372031|-23.563683372031||-23.957915152985|-23.973795084907|-24.198865156826|-24.198865156826|-24.198865156826|-24.198865156826|-24.418895731488|-24.418895731488|-24.418895731488|-24.484444629394||-24.747560974064|-24.747560974064|-25.300067791346|-25.782019492656|24.140186680193|24.140186680193|24.140186680193|24.140186680193|24.140186680193|24.08350194553|24.08350194553|24.08350194553|24.08350194553|24.08350194553|24.08350194553|24.08350194553||24.08350194553|24.08350194553|24.08350194553|23.984606677959|23.984606677959|23.984606677959|23.984606677959|23.984606677959|23.811228680025|23.601921319311|23.264912975436|22.734902687212|22.140446366359|22.129107887534|22.009842059113|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-24.101691673346|-24.369657885308|-24.565952498908|-24.759170010349|-24.866239880658|-24.866239880658|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074||-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.194677486418|-25.470196872286|-25.520218060339|-26.020243086113|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.689046751607|-27.079497747012|-27.330404825056||-27.330404825056|-27.330404825056|-27.330404825056|-27.40390486624|-27.40390486624|-27.40390486624|-27.435993617285|-27.435993617285|-27.655549413086|-27.723388016357|-28.199876374817|-28.314307498508|-28.641452047089|-30.019535511576|26.81027076659|26.209440103476|26.013933569529|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861||-28.213279318377|-28.213279318377|-28.213279318377|-28.280311027682|-28.875068045894|-29.406741408551|-29.709712430332|-30.64968058411|28.857830360257||28.857830360257|28.857830360257|28.857830360257|28.857830360257||28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.745389226105|27.571530663705|27.571530663705|27.489199465885|27.340778159183|26.605814862008|26.605814862008|26.395351650974|26.395351650974|25.80927970968|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585||-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-29.965106085602|-29.965106085602|-30.744006346402|-31.382414674977|-31.382414674977|-31.542684184422|-31.625203462564|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|-31.729853245554|-31.729853245554|-31.729853245554||-31.729853245554|-31.729853245554|-31.729853245554|-31.729853245554|-32.199574549181|-32.199574549181|-32.355082811231|-32.395092766941|-32.495380288429|-32.89948296408|-32.89948296408|-33.280258124185|-33.847508369897|-33.850565525132|-33.917293968286|-33.946062818261|-33.946062818261|31.743247628168|31.743247628168|31.743247628168|31.743247628168|31.743247628168|31.743247628168|31.743247628168|28.885275761237|-30.907119919612
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||80.681110415439|79.053452422862|77.951616634533|77.537854898424|77.073471639389|76.460687177303||76.460687177303|76.460687177303|76.460687177303|76.460687177303|76.168582042041|76.168582042041|76.168582042041|76.168582042041|76.168582042041|76.168582042041||76.168582042041|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284||74.673573817284|74.673573817284|73.981551423637|73.41644717915|72.764123405164|72.681615277008|72.681615277008|72.681615277008|71.313350487501|70.142608855335|69.268460524631|69.268460524631|69.082921412866|69.038801620714|68.994224599459|65.968579243132|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771||62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|57.125218683763|57.125218683763|57.125218683763|57.125218683763|57.125218683763|57.104368476568||57.104368476568|57.013750185726|57.013750185726|57.013750185726|57.013750185726|56.219721173973|54.746357546616|54.131506401486|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385||53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385||53.710530896385|53.710530896385|53.100869120712|52.280132653045||51.31553541671|51.31553541671|51.31553541671|51.31553541671|50.932125022364|50.932125022364|50.932125022364|50.160151874677|50.160151874677|50.160151874677|49.86069763106|49.86069763106|49.590218733879|49.480800839632|48.61588904192|48.343198565286|48.343198565286|48.343198565286|48.343198565286|48.343198565286|47.881888685008||47.76937897316|47.76937897316|47.76937897316|47.436534379493|46.490037148276|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.547917627461|-54.171573929398|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-56.283307299713|-60.745231453688|53.015410935315|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-58.760601013246|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049||-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.894679883359|-59.959676587182|-60.859393326613|-60.859393326613|-60.859393326613|-61.204880414377|-61.747647058048|-62.719511415205|-62.815882118589|-62.815882118589|-62.815882118589|-66.550378378699|-66.550378378699|-66.550378378699|-66.582440598597|-66.582440598597
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||23.610195589811|21.797995939023|-24.645113286612|-24.645113286612|-24.645113286612|-24.645113286612||-24.829346114761|-24.829346114761|-24.858683801492|-24.858683801492|-24.858683801492|-24.952943643915|-24.952943643915|-26.12493719987|-26.663263797008|-27.128069982753||-27.708133390464|-28.423483189518|-28.722497099087|-28.722497099087|-28.722497099087|-28.722497099087|25.283003169898|25.283003169898|25.283003169898|25.283003169898|25.283003169898|25.283003169898|25.055559509997|24.951453705634|24.732115767626|24.351989735259||24.351989735259|24.351989735259|24.351989735259|24.351989735259|24.351989735259|24.302260916645|24.128257161174|23.976118915383|23.847076911732|23.157307751758|22.541303881653|21.635403589681|21.218431572212|21.218431572212|20.815529086074|20.166332591332|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-23.307422215296|-23.780468789022|-24.050522105872|21.819417873799|21.819417873799|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203||-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.718738307852|-24.882764434702|-25.566385599482|-25.566385599482|-25.566385599482|-25.566385599482|-25.566385599482|-25.566385599482|-25.819539437148|-26.223376999799|-26.370975029142|22.483444771131||22.483444771131|22.483444771131|22.483444771131|22.483444771131|22.483444771131|-25.256196087212|-25.256196087212|-25.256196087212|-25.256196087212|-25.256196087212|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-26.04376788613||-27.20918608238|-27.605483908673|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396||24.593043956396|24.593043956396|24.593043956396|24.593043956396||24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|21.984128256929|21.984128256929|21.885698393862|21.364881705223|20.666612941886|19.126791564253|18.981900628736|18.981900628736|18.258915057803|18.258915057803|17.7432389955|16.753321301084|16.713134168631|16.39459384707||16.30065932569|16.006308229581|16.006308229581|15.849210093072|15.849210093072|15.849210093072|15.513980893946|15.513980893946|15.513980893946|15.513980893946|15.513980893946|15.513980893946|15.513980893946|15.513980893946|14.87053376288|13.871704431052|-16.915114409999|-16.915114409999|-16.915114409999|-16.915114409999|-16.915114409999|-17.501848970603|-17.809221200094|-18.285245873249|-18.875828877331|-19.379093531371|-19.505023885331|-19.505023885331|-19.505023885331|-19.694653963224|-19.694653963224|-19.694653963224|-19.694653963224|-20.243132881739|-20.502991787171|-21.124990374485|-21.53498925836|-21.871385481857|-21.871385481857|-21.871385481857|-21.871385481857|-21.915983203277|-22.355535934617|-23.023929223142|-23.302049434541|-23.783870612101|-23.783870612101|-24.090966554169|-25.017032542843|-25.017032542843|-25.017032542843|-25.156703435733|-25.487565394476|-25.487565394476|-25.487565394476|-25.487565394476|-25.487565394476||-25.487565394476|-25.487565394476|-25.487565394476|-25.681740306302|-25.720296969732|-25.720296969732|-26.180069333902|-26.180069333902|-26.180069333902|-26.180069333902|-26.180069333902|-26.180069333902|-27.41558253168|-27.851713014225|-27.851713014225|-28.058520556136|-29.382855469037|-29.695951521451|26.060807646277|26.060807646277|26.060807646277|26.060807646277|26.060807646277|26.060807646277|26.060807646277|26.060807646277
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||5.3151944050512|5.3151944050512|-7.4491436310016|-7.4491436310016|-7.4491436310016|-7.4491436310016||-7.824048738502|-7.9244983514399|-8.1107389171735|-8.1107389171735|-8.2036487217099|-8.4619208834072|-8.7620234248263|-8.8481869694505|-9.221519046019|-9.4477986814694||-9.6969987288797|-10.549998642745|-10.692220371898|-11.171911948187|-11.432916138475|-11.432916138475|-11.814629472963|-12.163444655591|-12.163444655591|-12.163444655591|-12.163444655591|-13.459216057652|-14.088017449769|-14.416964356538|-15.466626609295|-16.526807163522||-16.926472427093|-16.926472427093|-16.926472427093|-16.926472427093|-17.180524721899|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.5259267941|13.5259267941|13.412696535376|12.720773042338|12.413675096652|12.413675096652|12.413675096652|12.413675096652|12.274197811724|12.274197811724|10.591052314574|10.194262642103|10.194262642103|9.9330694878954|-13.252647715599|-13.252647715599|-13.252647715599|-13.252647715599|-13.252647715599|-13.252647715599|-13.397441631987|-13.829934869027||-13.847150204155|-14.157389028838|-14.462654864314|-14.48603315431|-14.48603315431|-14.48603315431|-14.48603315431|-14.48603315431|-14.48603315431|-14.995314598946|-15.01979393525|-15.709076452731|-16.897416844517|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575||13.439125575|13.439125575|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478||12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478||12.447182868478|12.447182868478|12.28413472764|12.28413472764||11.381882515133|11.208827902016|11.208827902016|11.208827902016|10.862750655262|10.862750655262|10.323056730791|10.08700702937|9.7533412327544|9.0114346996696|8.8568162405658|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436|7.6379202873436||7.6379202873436|7.6379202873436|7.6379202873436|7.1138010059162|7.0138417758841|7.0138417758841|7.0138417758841|7.0138417758841|7.0138417758841|7.0138417758841|7.0138417758841|7.0138417758841|6.6687129380856|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.5637486494436|6.340283075894|6.340283075894|6.340283075894|6.340283075894|6.340283075894|6.340283075894|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473|-5.3564793025473||-5.3564793025473|-5.3564793025473|-5.3733790074818|-5.3733790074818|-5.3733790074818|-5.70319887389|-5.8864085873996|-5.8864085873996|-5.8864085873996|-5.8864085873996|-5.8864085873996|-5.9129651344524|-5.9455169612286|-5.9572410245866|-6.0719344505702|-6.1827048867978|-6.1887410180115|-6.1887410180115|-6.4694342631259|-6.6082602362013|-6.9063709817522|-6.9063709817522|-7.23189210483|-7.23189210483|-7.23189210483|-7.23189210483
01492|942670|/equities/upland-software-inc|R2000GROWTH||2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839||2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839||2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.221907793839|2.1805642041445|2.1353879265432||2.1353879265432|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0935599438832|2.0361482028222|2.0361482028222|-2.5190019867976|-2.7075022880854|-2.7094469804037|-2.7134506666205|-2.7134506666205|-2.7548650752789|-2.7548650752789|-2.7995704015759|-2.7995704015759|-2.7995704015759|-2.9022262327338|-2.9022262327338|-2.9022262327338|-3.0658069840697|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735||2.515219255735|2.4989127083196|2.4989127083196|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0445055189262|-3.1758394707718|-3.2825994082599|-3.3598327447208|-3.4609165069051|-3.4609165069051|-3.4609165069051|-3.4942962324826|-3.5570380048648|-3.5570380048648|-3.5570380048648|-3.5570380048648|-3.7088309743554|-3.8494344661137|-4.4060383582006|4.1401748502793|4.1401748502793|4.1401748502793||4.1401748502793|4.1401748502793|4.1401748502793|4.1401748502793|4.1401748502793|3.9579718471172|3.9369133446617|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.6176537365602||-4.6510034243165|-4.6510034243165|-4.6510034243165|-4.6919482725526|-4.7823053568513|-4.7823053568513|-4.7823053568513|-4.8570060961678|-4.9835784572957||-4.9835784572957|-4.9835784572957|-4.9835784572957|-4.9835784572957||-4.9835784572957|-4.9835784572957|-4.9835784572957|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.1596326592844|4.0540391728468|4.0540391728468|4.0540391728468||4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|4.0540391728468|3.8383768184524|3.7434519776086|3.3582579833909|-3.8884470027852|-3.8884470027852|-3.965496571215|-3.9889463659078|-3.9889463659078|-4.0697071017988|-4.091907905447|-4.2276754499668|-4.3035281897909|-4.4783647194314|-4.6137384325053|-4.6322094897193|3.8675694078074|3.8675694078074|3.8675694078074|3.8675694078074|3.8675694078074|3.8534106247807|3.7655805237027|3.7655805237027|3.7655805237027|3.7655805237027|3.7655805237027|3.7655805237027|3.7655805237027|3.5708730095991|3.52321424687|3.441071327131|3.3399952007432|3.3399952007432|3.2908892529859|3.2908892529859|3.2778702437798|3.2778702437798|3.2778702437798|3.2778702437798|3.2140225370636|3.1646976104821|3.1646976104821|3.1646976104821|3.1646976104821|3.1180975295266|2.9715971921507||2.9006634127899|2.6429593576109|-3.1024828350348|-3.1024828350348|-3.1024828350348|-3.1024828350348|-3.1024828350348|-3.1024828350348|-3.1024828350348|-3.1024828350348|-3.1388698723363|-3.2731888058503|-3.4352096189745|-3.5660664229137|-3.6030758477707|-3.6030758477707|-3.7039731583617|-3.7760814121059|-3.923979195256|-4.0525065732824|-4.0525065732824|-4.1993515836781|-4.3892795760969|-4.4189505011756|-4.4189505011756|-4.4189505011756
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||-0.70765907272942|-0.70765907272942|-0.70765907272942|-0.71108233382577|-0.71516924489731|-0.7227714093658||-0.73246820460123|-0.74176467668528|-0.75769343222779|-0.75769343222779|-0.75769343222779|-0.75769343222779|-0.75769343222779|-0.75769343222779|-0.75769343222779|-0.75769343222779||-0.76693715812543|-0.77983061209629|-0.81301015447161|-0.81301015447161|-0.81301015447161|-0.81301015447161|-0.81301015447161|-0.81880572913512|-0.84971746668136|-0.8725860700002|-0.90137981184232|-0.90137981184232|-0.90137981184232|-0.90137981184232|-0.90137981184232|-0.90137981184232||-0.90137981184232|-0.92917201262831|-0.95438370358988|-0.95438370358988|-0.95438370358988|-0.95438370358988|-0.95438370358988|-0.97884138108203|-0.97884138108203|-0.97884138108203|-0.97884138108203|-1.0145490883925|-1.0145490883925|-1.0145490883925|-1.0145490883925|-1.0145490883925|-1.0145490883925|-1.0276545450797|-1.076963337075|-1.076963337075|-1.076963337075|-1.076963337075|-1.076963337075|-1.076963337075|-1.076963337075|-1.076963337075|-1.1107759330132|-1.1351696407916|-1.1351696407916|-1.1607829339109|-1.2173977236838|-1.3079474911525|-1.3890583002384|-1.4133758869233|-1.4857079014442|-1.4857079014442|-1.5147708648219|-1.5147708648219|-1.5147708648219|-1.6033564997795||-1.6033627578755|-1.6033627578755|-1.6033627578755|-1.6554030918567|-1.7098923086556|-1.7485228297388|-1.7485228297388|-1.7485228297388|-1.7485228297388|1.2534390051173|1.2534390051173|1.2534390051173|1.2534390051173|1.2534390051173|1.2534390051173|1.2534390051173|1.0521545364908|1.0199772599065|0.98475248313878|0.96472497888112|0.9308055673231|0.8817283946264|0.86192035873601|0.78102270320465|0.75609534592608|0.75609534592608|0.75609534592608|0.75609534592608||0.75609534592608|0.75609534592608|0.64957259000649|0.63286803977124|0.63286803977124|0.5915867092039|-0.82660381906456|-0.82660381906456|-0.82660381906456|-0.84319151363773|-0.84319151363773|-0.84319151363773|-0.84319151363773|-0.85791278240861|-0.89000306921735|-0.92189231401831|-0.93684078062431|-0.93684078062431|-0.93684078062431|-0.93684078062431|-0.93684078062431|-0.97738420858268|-0.99384355759493|-1.0813539350019||-1.1301154686329|-1.1610505529374|-1.1927228148481|-1.2134475003748|-1.2134475003748|-1.2134475003748|-1.2134475003748|-1.2609750077757|-1.2862503711418||-1.2862503711418|-1.2862503711418|-1.2862503711418|-1.2862503711418||-1.2862503711418|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.3056790025963|-1.4106822645149|-1.4777747630501||-1.548371944099|-1.6315244207441|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.7111382647201|-1.724368133153|-1.724368133153|-1.7605780056542|-1.7605780056542|-1.8100866202322|-1.9323185289134|-1.943687196598|-1.9643746769269|-1.9718052254605|-1.9970099860978|-1.9970099860978|-1.9970099860978|-2.039177715177|-2.0396137533992|-2.0396137533992|-2.0396137533992|-2.0396137533992|-2.0779000798792|-2.0779000798792|-2.0779000798792|-2.0779000798792|-2.0779000798792|-2.0779000798792|-2.0779000798792|-2.1348890176448|-2.1526014975768|-2.1526014975768|-2.1526014975768|-2.1567794340697|-2.2020116565952|-2.2020116565952|-2.2279782141746|-2.2279782141746|-2.2279782141746|-2.2279782141746|-2.2279782141746|-2.2279782141746|-2.2279782141746|-2.2346979871393|-2.284664447109|-2.3218494532286||-2.3859437767862|-2.4004930792251|-2.4772145282338|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5158192493749|-2.5981325019546|-2.6537584054412|-2.6934053853634|-2.6934053853634|-2.83211694332|-2.9501300583508|2.3735929437923|2.3735929437923|2.3735929437923|2.3735929437923|2.3735929437923|2.3735929437923|2.3735929437923|2.3735929437923
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||25.666290547545|25.192944502494|23.684460083269|21.631157458593|21.631157458593|21.131841514695||20.904245212568|20.904245212568|20.904245212568|20.904245212568|20.904245212568|20.904245212568|20.904245212568|20.904245212568|20.904245212568|20.904245212568||20.904245212568|20.272866833141|20.272866833141|20.272866833141|20.272866833141|19.54224068581|19.321995702706|19.264072911962|19.219525461974|19.184576337402|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715||-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.477511977734|-22.145014338562|-23.210325788653|-23.210325788653|-23.571473094265|-23.798608557727|-23.798608557727|-25.720954224298|24.057846269946|24.057846269946|24.057846269946|24.057846269946|24.057846269946|24.057846269946|24.057846269946||24.057846269946|24.057846269946|24.057846269946|23.553800481311|23.553800481311|23.553800481311|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.29767573092|20.809851569308|20.778934816931|19.733814933139|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-22.578701793817||20.342683072908|20.342683072908|20.342683072908|20.342683072908|20.342683072908|20.058814415251|19.222292883434|-21.868260279096|-21.868260279096|-21.868260279096|-21.868260279096|-21.868260279096|-22.53338897537|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.083190307756|19.16877909077|19.16877909077||19.024354326229|19.024354326229|19.024354326229|-19.266124586993|-19.266124586993|-19.266124586993|-19.266124586993|-19.518715492812|17.772673958005||17.772673958005|17.772673958005|17.733249206743|17.495832888508||17.091539214855|17.091539214855|17.091539214855|17.091539214855|17.091539214855|17.091539214855|17.026154013481|16.329893717067|15.970716512751|15.917056399303|15.917056399303|15.563396168768|15.443494479987|15.361066655257|15.361066655257|15.361066655257|15.361066655257|15.361066655257|14.937295308752|14.800884316412|14.784894887861||14.784894887861|14.772709330728|14.772709330728|14.513493918501|14.190374514599|14.190374514599|-16.349448578791|-16.349448578791|-16.349448578791|-16.349448578791|-16.349448578791|-16.349448578791|-16.349448578791|-16.349448578791|-16.349448578791|-16.357442901351|-16.56882540144|-16.575639527788|-16.911508374403|-16.911508374403|-16.911508374403|-17.460253456114|-17.617831471759|-18.127013210012|-18.864608609625|-19.128152905434|-19.128152905434|-19.128152905434|-20.405724907948|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-24.704252782116|-25.381947692511|-25.431052720411|-25.498392250652|-26.013490944566|23.545638548389|23.545638548389|23.545638548389|23.545638548389|23.545638548389|23.545638548389|23.545638548389|23.545638548389||23.545638548389|23.372931360155|22.818813614216|-25.459169274785|-25.459169274785|-25.459169274785|-25.459169274785|-25.459169274785|-25.459169274785|-25.459169274785|-25.459169274785|-25.946299003471|-26.466443087116|-26.846411948163|-26.846411948163|-26.960457436198|-27.611062809223|-28.026822098202|-28.026822098202|-28.026822098202|-28.026822098202|-28.026822098202|-28.026822098202|-28.026822098202|-28.026822098202|-28.026822098202
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||31.263826447697|31.263826447697|31.263826447697|31.263826447697|31.263826447697|31.263826447697||31.263826447697|31.117939208886|31.117939208886|31.117939208886|30.825842377118|30.825842377118|30.825842377118|30.175937330912|-32.704177101926|-32.704177101926||-32.704177101926|-32.704177101926|-32.704177101926|-33.037167428899|-33.037167428899|-33.037167428899|-33.037167428899|-33.037167428899|-33.037167428899|-33.046852931897|-33.049280548007|-34.280868424211|-34.410962304842|-34.487736394418|-34.601373966549|-35.061881251804||-35.061881251804|-35.131257158376|-35.597508860801|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-36.701552654516|-37.140846969035|-37.387328879512|-37.387328879512|-37.458700569114|-37.821609081649|-38.031788682301|-38.502005735326|-39.278506136921|-39.450006539057|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|35.881532790749|33.713164679907||33.713164679907|32.746293987061|32.420881656833|32.376813681068|32.273124252361|31.864026319762|31.54197487542|31.260805391702|30.674504676828|30.379450920963|30.372166452302|30.090186553413|29.541873036948|29.515692564213|29.362436661416|29.245952436253|29.245952436253|29.245952436253|29.245952436253|29.119391358477|28.96571171348|28.828410543835|28.828410543835|28.088234174954|28.044426428727|27.907140082178|27.417709320249|27.417709320249||27.417709320249|26.748566699759|26.302527206283|26.302527206283|26.302527206283|26.126127117245|26.126127117245|26.126127117245|26.126127117245|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.732074609136||-28.78425801283|-28.78425801283|-29.05917531126|-29.69630613452|-29.768117694124|-30.472353383418|-30.896048886374|-31.241397918149|-31.599330439484||28.909573472409|28.909573472409|28.909573472409|28.909573472409||28.909573472409|28.909573472409|28.909573472409|28.909573472409|28.8376593202|28.515871958561|27.907635111088|-30.785234352106|-30.785234352106|-30.975000463879|-30.975000463879|-30.975000463879|-31.374666199591|-31.70962989055|-31.786951609941|-31.786951609941|-31.786951609941|-31.786951609941|-31.786951609941|-31.829641525762|-31.829641525762||-31.829641525762|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.412219156946|-32.412219156946|-32.754687642748|-33.146319124096|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.170982808159|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-36.163086038292|-36.862318998642|-37.482022610049|-37.826134088681|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.327055059351|35.327055059351|35.035614740492|34.89128437999|34.89128437999||34.323093848793|34.012092844164|34.012092844164|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.763340642576|33.763340642576|33.031229471316|33.031229471316|33.031229471316|32.835255383507|32.4205604471|32.4205604471|32.32506915844|32.32506915844
01496|100237|/equities/revance-the|R2000GROWTH||2.7941420872389|2.4673801350791|-2.9899829643617|-2.9899829643617|-2.9899829643617|-2.9899829643617||-2.9899829643617|-2.9899829643617|-2.9899829643617|-2.9899829643617|-2.9899829643617|-2.9899829643617|-3.1338698088737|-3.3298054469527|-3.3761397326987|-3.3761397326987||-3.3761397326987|-3.3761397326987|-3.3761397326987|-3.3761397326987|-3.3761397326987|-3.3761397326987|-3.3761397326987|-3.4966313289026|-3.4966313289026|-3.4966313289026|-3.4966313289026|-3.4966313289026|-3.4966313289026|-3.4966313289026|-3.4966313289026|-3.4966313289026||-3.5432570561678|-3.6892744683458|-3.9090160951828|-3.9905791002087|-4.0034768137195|-4.0896963314721|-4.2541070068886|-4.5128968253191|-4.5146074708365|-4.5223915108997|-4.6170795503544|3.5624616076232|3.4559794454311|3.4113661479657|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.4280430200588|-4.5152477294087|-4.5658307770755|-4.5924146960137|-4.5924146960137|-4.7215719962515|-4.7934132708882|-5.0454592057704|-5.276621137354|-5.3497476436359|-5.3497476436359|-5.3497476436359|-5.3497476436359|-5.4034971768836|-5.5787004285364|-5.5787004285364|-5.6430005821154|-5.9572226507317||-6.0258338356065|-6.0258338356065|-6.0258338356065|-6.1058763821972|-6.3166182924258|-6.3225534493231|-6.3225534493231|-6.4428370324001|-6.5959300031514|-6.8938113837607|-7.2942346631562|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.089536070971|-6.5359510705269|-6.5359510705269|-6.5359510705269|-6.5359510705269|-6.5359510705269|-6.684651093139|-6.684651093139||-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.747655876936|-6.747655876936|-6.9223953711341|-7.3835745048314|-7.3835745048314|-7.4389189231285|-7.4389189231285|-7.4491815876454|-7.4491815876454|-7.4491815876454|-7.4491815876454|-7.640873278377|-7.640873278377|-7.640873278377||-8.2731925792137|-8.4742420058161|-8.9361021100051|-9.1043359922488|-9.1043359922488|7.4930121691763|7.4930121691763|7.4930121691763|7.4930121691763||7.4303849635963|7.4303849635963|7.4076506228849|7.0785005458642||6.9727786258911|6.8837084286895|6.8837084286895|6.8837084286895|6.8837084286895|6.8837084286895|6.8837084286895|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431||-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-7.9917322664431|-8.581369535677|-9.5772747596714|-9.5772747596714|-9.5772747596714|-9.5772747596714|-9.5772747596714|-9.5772747596714|-9.5772747596714|-9.5885441922052|-9.9842267723992|-9.993030412563|-10.037255666398|-10.343061921489|-10.469119916595|-10.469119916595|-10.711799712354|-10.892839096277|-10.892839096277|-10.892839096277|-10.892839096277|-10.892839096277|-11.647598794532|-12.296776616389|-12.675862616758|-12.861513846958|-13.020622240451|-13.020622240451|-13.020622240451|-13.573469624417|-14.077743832157|-14.649159978811|-14.882216214012|-15.555229185765|-16.179698995689|-16.187443578618|-16.38271462959|-16.55427288314|-16.55427288314|-16.55427288314|-18.278730945025|-18.278730945025|-18.278730945025|-18.278730945025|-18.278730945025|-18.278730945025|-18.858589627383|-19.191210404632|-19.916345110201|-20.368160767316||-20.649183337776|-20.649183337776|-20.807981350784|-20.935896444825|-20.935896444825|-20.935896444825|-20.935896444825|-20.935896444825|-20.935896444825|-20.935896444825|-21.080996460945|-21.994440550308|-22.702711417389|-23.406851585388|-23.588035121965|-23.588035121965|-23.860594978385|-24.766217062267|-24.936351799735|-25.239678668856|-25.239678668856|-25.239678668856|-25.239678668856|-25.239678668856|-25.239678668856|-25.239678668856
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||18.174559894267|17.431733571891|17.109545872429|17.109545872429|17.109545872429|17.109545872429||17.109545872429|17.109545872429|17.109545872429|17.109545872429|17.109545872429|17.109545872429|17.109545872429|16.866365306441|16.866365306441|15.103911789328||13.931358625797|13.931358625797|13.931358625797|13.931358625797|13.793176229692|13.6694028778|13.6694028778|13.6694028778|13.6694028778|13.452472855514|13.452472855514|13.452472855514|13.367674959605|13.367674959605|13.367674959605|13.367674959605||13.367674959605|13.367674959605|13.367674959605|13.367674959605|13.367674959605|13.179036475919|13.179036475919|13.179036475919|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-16.004674494491|-16.004674494491|-16.672838383501|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355||12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|11.946031150221|11.404112762138|11.404112762138|10.879569735709|10.402022430834|9.7103022177313|9.5992250530029|8.7613610258925|8.624845768702|8.4417447797589|8.2314948232232|8.0194939144517||7.8985484979843|7.87394268229|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.7157677502312|-9.9156143579842|-9.9156143579842|-9.9156143579842|-10.127904750016|-10.386561077068|8.5225499112121||8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121||8.5225499112121|8.3125551496073|8.1646336168733|8.1646336168733||8.1646336168733|8.1646336168733|8.1646336168733|7.7912594047616|7.3180660370798|7.2686611904297|7.2686611904297|6.6880227934982|6.6880227934982|6.6880227934982|6.6880227934982|6.495858763287|6.1503985177914|5.6304428854959|5.2043811523668|4.8340108130313|4.8340108130313|4.8340108130313|4.8340108130313|4.8340108130313|4.8340108130313||4.8340108130313|4.8340108130313|4.8340108130313|4.8340108130313|4.8340108130313|4.8340108130313|4.5399947683228|4.5399947683228|4.5399947683228|4.5399947683228|4.5399947683228|4.5399947683228|4.5399947683228|4.5399947683228|-5.6927209942625|-5.6927209942625|-5.6927209942625|-5.6927209942625|-5.6927209942625|-5.7158566149392|-5.8646183711862|-6.2056869911458|-6.2824302434156|-6.4054777621372|-6.6591421232338|-7.2701580906041|-7.7678503964184|-7.7678503964184|-7.7678503964184|-7.9940006174244|-8.0185698325585|-8.0185698325585|-8.0185698325585|-8.0185698325585|-8.0185698325585|-8.0185698325585|-8.3706330519198|-8.8584813521172|-9.3652571755279|-9.4663966582471|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|8.2050087482722|-9.2970572511623|-9.2970572511623|-9.5436623571872||-9.5436623571872|-9.5436623571872|-9.5436623571872|-9.5436623571872|-9.5436623571872|-9.5436623571872|-9.6412914062605|-9.7818726817602|-9.7818726817602|-9.8832991378094|-9.8832991378094|-9.8950545276298|-10.218394010718|-10.325438253808|-10.416496404953|-10.416496404953|-10.416496404953|-10.416496404953|-10.416496404953|-10.751107040321|-10.776542811284|-10.776542811284|-10.776542811284|-10.931779463228|-10.931779463228|-10.931779463228
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||-14.329059861924|-14.329059861924|-14.329059861924|-14.499233112099|-14.574977891043|-14.574977891043||-14.574977891043|-14.574977891043|-14.574977891043|-14.574977891043|-14.574977891043|-14.574977891043|-14.673964239924|-14.673964239924|-14.673964239924|-14.673964239924||-14.673964239924|-14.673964239924|-14.673964239924|-15.099127427041|-15.241918202698|-15.241918202698|-15.241918202698|-15.418987084826|-15.690818682202|-15.753964837931|-15.836627943144|-16.282919811789|-16.335188467838|-16.416598460782|-16.442216864159|-16.442216864159||-16.442216864159|-16.558136162349|-16.558136162349|-16.558136162349|15.268181711227|15.023535046081|14.855039421166|14.807265457671|14.638628413458|14.374309091854|14.365899171087|14.158221816192|14.146970753771|14.146970753771|13.973856454538|13.773957682369|13.635530260667|13.177256296591|-13.819922662597|-13.819922662597|-13.819922662597|-13.819922662597|-13.819922662597|-13.819922662597|-13.819922662597|-13.819922662597|-13.87491366689|-13.961570605355|-13.970078636891|-14.080031953129|-14.266624524315|-14.266624524315|-14.266624524315|-14.363757782621|-14.363757782621|-14.363757782621|-14.394813043888|-14.394813043888|-14.41782525625|-14.528778875588||-14.528778875588|-14.528778875588|-14.528778875588|-14.528778875588|-14.528778875588|-14.528778875588|-14.528778875588|-14.528778875588|-14.8261433053|-15.301825515428|13.660339017956|13.660339017956|13.590654422011|13.024337716859|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557||-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.667946443557|-13.807440344492|-13.809100698541|-14.040111779185|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.053884330121|12.940576887492|12.847796917363|12.84351463132|12.84351463132||12.830138734235|12.582198199579|12.501064909293|12.501064909293|12.501064909293|12.501064909293|12.501064909293|12.501064909293|12.501064909293||12.501064909293|12.501064909293|12.482364729101|12.482364729101||12.374196979018|12.374196979018|12.374196979018|12.374196979018|12.31016309682|12.228514755473|12.222416706334|12.117069868702|12.117069868702|12.006466393623|11.864684966801|11.864684966801|11.864684966801|11.864684966801|11.864684966801|11.596872068775|11.541524650136|11.414471521951|11.33496813308|11.245520215684|11.167522754331||11.140925414503|11.140925414503|11.140925414503|11.140925414503|11.140925414503|11.140925414503|11.134139174819|10.914709249397|10.914709249397|10.826739153327|-11.93216039954|-11.93216039954|-11.93216039954|-11.93216039954|-11.93216039954|-11.937678308602|-12.065528716712|-12.065528716712|-12.248087183269|-12.404541562699|-12.588935400272|-12.597221739205|-12.597221739205|-12.597221739205|-12.691199924548|-12.691199924548|-12.691199924548|-12.691199924548|-12.691199924548|-12.92466608904|-13.401332775693|-13.401332775693|-13.401332775693|-13.401332775693|-13.401332775693|-13.401332775693|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244||-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.53439499664|-15.628216603594|-15.711448361349|-15.711448361349|-15.903231437419|14.570306900842|14.570306900842|14.570306900842|14.570306900842|14.570306900842|14.570306900842|14.570306900842|14.570306900842|14.570306900842|14.503195464833|14.503195464833|14.503195464833|14.272994717209|14.269716059994
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||13.205390369096|-14.269397492272|-14.269397492272|-14.307942120083|-14.310576440679|-14.310576440679||-14.32891278953|-14.32891278953|-14.32891278953|-14.32891278953|-14.32891278953|-14.32891278953|-14.401014494571|-14.653721096674|-14.653721096674|-14.946635090157||-14.997927439261|-15.213808549829|-15.302287169505|-15.465201829916|-15.465201829916|-15.465201829916|-15.664113494032|-15.822348352134|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-17.182106643706||-17.471785233848|-17.47700630121|-17.534595605317|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.907009306232|-18.66917646227|18.604777769433|18.604777769433|18.604777769433|18.604777769433|18.604777769433|18.604777769433|18.604777769433|17.165993807285|-20.34035022118|-20.34035022118|-20.34035022118|-20.352612149476|-20.510124563905|-20.560694561769|-20.929105081348|-21.464005353482|-21.844450820851|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149||19.384926273659|19.012552389985|19.012552389985|19.012552389985|18.552836137222|18.181761959313|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.624895246785|-19.674415860327|-19.674415860327|-19.674415860327|-19.674415860327|-19.9179628003|-20.056977404724|-20.056977404724|-20.056977404724|-20.056977404724|18.085420351478||18.085420351478|18.085420351478|18.085420351478|18.085420351478|18.085420351478|17.969912349352|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.014371720154|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385||-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.544171255048|17.924606269994||17.924606269994|17.924606269994|17.924606269994|17.608090977314||17.484090174175|17.240144558457|17.218160862952|17.123903943065|17.123903943065|17.123903943065|17.041004499863|15.957226683773|15.811363354963|15.726164543675|15.684972670395|15.659192724383|15.659192724383|15.282437398871|15.237152712036|14.809614914975|14.645048552483|14.645048552483|14.557529762608|14.557529762608|14.455588635716||14.337115562528|14.137945755728|14.137945755728|13.995584609915|13.995584609915|13.995584609915|13.655021326198|12.786691942826|12.786691942826|12.786691942826|12.786691942826|12.306324207138|11.286203127524|11.286203127524|-12.485179202165|-12.485179202165|-12.485179202165|-12.485179202165|-12.485179202165|-12.58795432736|-12.623282800003|-13.035619594165|-13.035619594165|-13.035619594165|-13.173744309289|-13.333605091156|-13.680672425231|-13.825953594207|-13.825953594207|-13.909054884367|-13.909054884367|-13.909054884367|-13.909054884367|-14.110616826407|-14.22235170933|-14.328953037689|-14.328953037689|-14.602613296818|-14.602613296818|-14.602613296818|-14.602613296818|-14.602613296818|-14.602613296818|-14.602613296818|-14.602613296818|-14.99487455761|-14.99487455761|-14.99487455761|-15.154304805459|-15.159512673707|-15.159512673707|-15.298616294101|-15.298616294101|-15.298616294101|-15.298616294101|-15.46457352024|-16.130359060032||-16.281540339317|-16.281540339317|-16.281540339317|-16.281540339317|-16.281540339317|-16.281540339317|-16.51671181026|-16.643656651951|-16.643656651951|-16.65461902351|-16.737021072383|-17.450245812729|-17.985272199131|-18.308636751679|-18.334427539835|-18.334427539835|-18.40605259767|-18.40605259767|16.56414780938|16.56414780938|16.56414780938|16.56414780938|16.56414780938|16.392665071878|16.212961165544|16.172734119756
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||5.3274042891961|5.2220272010677|4.8856355819562|-5.3948491783787|-5.3948491783787|-5.3948491783787||-5.3948491783787|-5.3948491783787|-5.4159434340452|-5.4774919848941|-5.4774919848941|-5.4861021683506|-5.6198358718876|-5.8021953128908|-5.8021953128908|-5.8021953128908||-5.8021953128908|-5.8021953128908|-5.934106061098|-6.0023399163585|-6.0426419136089|-6.0426419136089|-6.0940464466988|-6.2076630617119|-6.2076630617119|-6.2076630617119|-6.3210143805585|5.4380530166915|5.4380530166915|5.4380530166915|5.4380530166915|5.4380530166915||5.4380530166915|5.4380530166915|5.4380530166915|5.4380530166915|5.3506142881503|5.1617934733618|4.8252707885359|4.7762375619746|4.7762375619746|4.7762375619746|4.7762375619746|4.5844306445494|-5.4461738814803|-5.4461738814803|-5.4461738814803|-5.4461738814803|-5.4461738814803|-5.5602764541097|-5.5602764541097|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.7801979666583|4.6546644243523|4.6390715741366|4.4867462475266|4.349718288047|4.283020314754||4.0319666434008|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8162179030263|3.7997418550743|3.699743224281|3.699743224281|3.6586032720605|3.6012258763886|3.477195434634|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731||-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9589696831697|-3.9731724285777|-3.9731724285777|-4.0140804873236|-4.0917561966322|-4.1325068162704|-4.1627352289386|-4.2796226267492|-4.3793028200639|-4.3817252676766|-4.4756266670518|-4.4756266670518|-4.4756266670518|-4.4935853831296|-4.5084603553036|-4.5084603553036|-4.5084603553036|-4.5084603553036|-4.5344004239218|-4.6082226794712|-4.7320476943399||-4.7320476943399|-4.7320476943399|-4.7850527160858|-4.842225500769|-4.842225500769|-4.8991395067579|-4.9018218596121|-5.0236912126166|4.4946302027286||4.4946302027286|4.4946302027286|4.4946302027286|4.4729736143897||4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4049707578895|4.3580231586295|4.3086364974797|4.2707073147893|4.1996748111645||4.1759851417914|4.1759851417914|3.9627610535506|3.9408457909561|3.7970512348785|-4.3918913274668|-4.3918913274668|-4.3918913274668|-4.3918913274668|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.6777744163768|3.5982268507498|3.4495632709417|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1681732974566|-4.1813037353662|-4.2264485312731|-4.2794286302129|-4.2794286302129|-4.2794286302129|-4.399920760636|-4.4476897043701|-4.4709868012529|-4.4709868012529|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.634643613717|-4.6431093576771|-4.6431093576771|-4.6628993488266|-4.7332059244219|-4.7332059244219||-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.9352288356427|-5.1169208543172|-5.1349119893567|-5.1551800295|-5.2607556233014|-5.366921404862|-5.366921404862|-5.366921404862|-5.553523756689|-5.6441929888132|-5.771881058415|-5.8359335001117|-5.8359335001117|-6.010481496189|-6.1559414590146|-6.1559414590146|-6.1559414590146
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||277.66660867441|273.05567874631|-284.9686900627|-284.9686900627|-284.9686900627|-284.9686900627||-284.9686900627|-284.9686900627|-285.28058258914|-285.28058258914|-285.28058258914|-285.79481100399|-286.75246126899|-286.75246126899|-286.75246126899|-286.75246126899||-286.75246126899|-286.75246126899|-286.75246126899|-290.58984512569|-290.58984512569|-290.58984512569|-294.80592668588|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387||277.9300758387|277.9300758387|277.9300758387|277.9300758387|276.13870832935|265.8859657978|260.05789080066|260.05789080066|257.13831641245|257.13831641245|257.13831641245|252.97925490327|248.20139481168|246.36016693757|241.35378859491|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-259.73310059288|-259.73310059288|-259.73310059288|-259.73310059288|-260.42788239297|-264.41598681141|-266.23109116741|-270.73788097377|-270.9876322004|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658||257.0297595658|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.23023149852|254.08137429957|252.91597571642|252.59163215725|250.07214621427|250.07214621427|250.07214621427||250.07214621427|249.47571435375|-274.92790486256|-274.92790486256|-274.92790486256|-274.92790486256|-274.92790486256|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-285.28595621687||-285.28595621687|-285.28595621687|-285.28595621687|-285.28595621687|-285.7893884723|-286.18016158923|-289.42740664862|-289.58766889995|272.55309415946||272.55309415946|272.55309415946|272.55309415946|269.7562014912||265.68546924043|261.87806722245|261.21314516687|258.45953846666|256.51456927496|256.51456927496|256.51456927496|249.47749822176|249.47749822176|248.12208737166|248.12208737166|248.12208737166|248.12208737166|248.12208737166|247.87954742414|245.05281100783|240.62532504966|237.09495802908|231.36798800987|231.36798800987|229.15165222532||227.51234689983|227.51234689983|227.51234689983|227.51234689983|227.51234689983|227.51234689983|221.78482592141|213.65453595625|-233.34923645381|-233.34923645381|-233.34923645381|-233.34923645381|-234.86238963211|-234.89958377058|-234.89958377058|-234.89958377058|-236.15536163686|-236.15536163686|-237.10262773698|-239.8534691937|-241.94319725022|-241.94319725022|-241.94319725022|-241.94319725022|-241.94319725022|-252.51938586749|227.88234927348|227.86899821398|227.86899821398|227.86899821398|227.86899821398|226.31937182874|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141|225.80753150141||218.58336274001|218.03651191761|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|213.8249302582|211.29298026872
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||29.637622858886|29.637622858886|29.637622858886|29.630413719685|28.735771493416|28.386760224681||-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749||-31.940090507691|-32.119078365106|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.282867422018||-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.883187177351|-33.140569024826|-33.140569024826|-33.190077999725|-33.526197039964|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085||-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229||30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609||29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609||29.912799296609|29.912799296609|29.912799296609|29.912799296609||29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|28.844409954027|28.844409954027|28.844409954027|28.844409954027|28.844409954027|28.844409954027|27.848234295267|27.77192658784|26.699407836237|26.699407836237|26.699407836237|25.678370265361|25.678370265361|25.540899254874||24.915443714013|24.056326556593|23.868417713807|22.879075869108|21.808569329492|21.808569329492|21.266632920628|21.208566533038|21.208566533038|21.208566533038|21.208566533038|21.208566533038|21.208566533038|21.208566533038|19.855206872036|19.302029716759|-24.39984049352|-24.39984049352|-24.76255008415|-24.987765897394|-24.987765897394|-26.023072786995|-26.760636934382|-27.899318837173|-28.58954629872|-28.58954629872|-28.58954629872|-28.58954629872|-28.58954629872|-34.933118290081|-36.483464393764|-36.580238617956|-36.830263444118|-36.935293537966|-36.978658948333|-37.152565668138|-37.152565668138|-37.780630003647|-38.93180898741|-39.068122377165|-39.157865724161|-39.157865724161|-39.189245425675|35.078454756439|35.078454756439|35.078454756439|35.078454756439|35.078454756439|35.078454756439|35.078454756439|35.078454756439|35.021615955234|34.827351010508|34.471501046493|34.070000628712|32.878679094004|32.878679094004||32.878679094004|32.430753506209|31.648614659338|-34.991780553709|-34.991780553709|-34.991780553709|-34.991780553709|-35.431978316716|-35.479690267379|-35.479690267379|-35.479690267379|-35.479690267379|-35.479690267379|-35.479690267379|-35.479690267379|-35.479690267379|-36.364378719126|-36.78319780539|-36.868274621544|-36.868274621544|-36.868274621544|-36.868274621544|-37.034193706046|33.786549470006|33.786549470006|33.786549470006
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.77694200823|130.2270171558||130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558||130.2270171558|130.2270171558|130.2270171558|130.2270171558|129.51584788551|126.17983172989|125.09480119917|124.91617061002|124.82656957158|124.80934674484|124.59415818711|124.59415818711|124.43933738332|124.43933738332|122.59203617949|121.47059517855||121.27843349239|120.61034868701|120.61034868701|120.53959479093|120.53959479093|120.53959479093|120.53959479093|120.53959479093|116.95787742137|116.69120293487|116.69120293487|114.05467055494|112.34678771386|112.34678771386|109.39445418659|108.33744556974|105.128830937|104.03647764905|97.431644850126|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-105.80213279104|-106.02903492557|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393||98.327718576393|98.327718576393|96.110164941706|96.110164941706|96.110164941706|96.110164941706|93.969351359383|93.533722528899|92.733204990984|92.733204990984|92.733204990984|92.733204990984|92.190102943015|92.190102943015|92.190102943015|91.504556638479|88.680344032447|87.366563454468|87.366563454468|87.366563454468|86.30593200742|86.30593200742|86.30593200742|86.30593200742|86.30593200742|85.133864255071|83.36642672764|82.131027510284||82.043365375332|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|80.819601277394|79.60344042147|77.414680602678|77.414680602678|76.344646589103|76.126272987594|75.403328965542|75.403328965542|75.403328965542|75.403328965542|75.04360556524|75.04360556524|75.04360556524|75.04360556524||75.04360556524|73.634284707364|72.546981516211|72.264980835748|70.991306894552|70.991306894552|70.991306894552|70.991306894552|70.991306894552||70.991306894552|70.991306894552|70.991306894552|70.723112973385||70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|65.85251091382|65.067232432863|64.663040071616|64.560222758643|64.560222758643|64.560222758643|64.560222758643|64.560222758643|63.198584810222|61.722940028112|61.722940028112|60.793359919887|60.793359919887|60.793359919887||60.294476584705|58.671687104208|57.956709516763|57.956709516763|-59.580353044343|-59.580353044343|-59.580353044343|-59.580353044343|-59.580353044343|-60.208722298755|-60.290657279846|-60.290657279846|-60.290657279846|-60.290657279846|-60.290657279846|-60.290657279846|-60.454204851165|-60.454204851165|-61.011062310552|-61.647289353847|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-63.070383523237|-64.079313779685|-67.053567618684|-67.053567618684|-67.053567618684|-67.053567618684|-67.053567618684|-68.515910169103|-70.640044341063|-71.67871595486|-72.260945953405|-72.260945953405|-72.260945953405|-73.367590785239|-73.367590785239|-73.367590785239|-73.74788080345|-75.417693222138|-75.417693222138|-75.871882849902|-76.154872291585|-77.195105715176|-77.195105715176|-78.856508435563|72.89165193647|72.89165193647|72.89165193647|72.89165193647|72.89165193647||72.89165193647|72.753274871609|72.753274871609|71.561970129831|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-77.726942096413|-79.157154121068|-79.266053983533|-79.775595582154|-80.563441502415|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404
01505|24359|/equities/viad-corp|R2000GROWTH||-35.600924086181|-35.600924086181|-35.600924086181|-35.742900630503|-35.742900630503|-35.742900630503||-35.742900630503|-35.742900630503|-36.128337526853|-36.128337526853|-36.128337526853|-36.128337526853|-36.180301425145|-36.180301425145|-36.180301425145|-36.180301425145||-36.180301425145|-36.180301425145|-36.180301425145|-36.180301425145|-36.180301425145|-36.180301425145|-36.180301425145|-36.581646878396|-36.581646878396|-36.581646878396|-36.581646878396|-36.581646878396|-36.581646878396|-36.581646878396|-36.581646878396|-36.901272410457||-37.207524849645|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.871039787315|-38.406661580428|-38.476523689015|-39.644715313098|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711||36.120074087711|35.273415678443|34.703240626059|34.065568121497|33.86658936791|33.86658936791|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.477979761836|32.170198341738|31.796609132964|31.741790154994|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732||-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.726606417036||-36.426733286673|-36.426733286673|-36.426733286673|-36.426733286673|-36.649070907883|-36.649070907883|-37.045611674314|34.003313479959|34.003313479959||34.003313479959|34.003313479959|34.003313479959|33.896313697393||33.896313697393|33.82569533402|33.82569533402|32.87155438589|32.196260676637|32.187248247953|32.187248247953|32.110287792255|31.414485647468|31.198633869364|31.198633869364|31.198633869364|31.127370313222|30.916629665937|30.916629665937|30.700092329527|30.700092329527|30.700092329527|30.247658638982|29.762724881733|29.47333240202||29.47333240202|29.47333240202|29.47333240202|29.055369479689|28.930642348789|28.930642348789|28.580435362417|27.575483947947|27.263870510739|27.217106485016|27.003563403694|25.660071160625|25.27841194717|24.818236865907|-25.578544237992|-25.578544237992|-25.578544237992|-25.578544237992|-25.578544237992|-25.726160582327|-25.935177229535|-26.370197824518|-26.893358181891|-27.176842105585|-27.603825556125|-27.674058362474|-27.674058362474|-27.674058362474|-27.674058362474|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.149028169767|-28.749198343639|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905||26.628155988905|26.260171672208|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.011012594762|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.800261653608|25.800261653608|25.800261653608|25.76716044403|25.76716044403|25.76716044403
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||-18.683849785006|-18.683849785006|-18.683849785006|-18.683849785006|-18.683849785006|-18.683849785006||-18.683849785006|-18.833547846044|-18.833547846044|-18.833547846044|-18.833547846044|-19.108940830457|-19.110613279944|-19.110613279944|-19.110613279944|-19.110613279944||-19.93457098074|-20.346188757897|17.51213381287|17.51213381287|17.51213381287|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137|17.143331909137||17.010887225737|17.010887225737|17.010887225737|16.817096692842|16.815663318416|16.788707923851|16.788707923851|16.788707923851|16.56300862626|16.402787561723|15.074441242559|13.97320710326|-13.849713853869|-13.849713853869|-13.849713853869|-13.849713853869|-13.849713853869|-13.860792853074|-13.937269874896|-14.242617020006|-14.242617020006|-14.409018605942|-14.553076684469|-14.908418059342|-14.992131418644|-15.151857712221|-15.151857712221|-15.151857712221|-15.184286067168|-15.455873115505|-16.13430352525|-16.413998448364|-16.543540240959|-16.543540240959|-16.543540240959|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349||-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-17.242971236291|-17.702729619168|-17.702729619168|-17.702729619168|-17.702729619168|-17.702729619168|-18.497477174493|-19.465530475745|-20.021086780094|-20.021086780094|-20.227039805014|-20.498580243306|-20.498580243306|-20.498580243306|-21.484273303567|-22.056569378706|-22.412022159201||-22.96676051274|-22.96676051274|-22.96676051274|-22.96676051274|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.4117730406|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.386183588947|-21.927426701613|-23.013807594587||-23.5084904778|-23.5084904778|-23.5084904778|-25.151712111632|-26.280559797836|-26.280559797836|-26.87067876453|22.787704757497|22.787704757497||22.787704757497|22.787704757497|22.787704757497|22.787704757497||22.787704757497|22.787704757497|22.787704757497|22.63300557009|22.221671685815|22.110490162726|22.110490162726|21.489989209568|21.034432438122|20.971869180717|20.628744017325|19.724716490333|19.048017945361|17.730575736443|16.774528061991|-22.878857785193|-22.909841411343|-24.179824371063|20.21864461244|20.21864461244|20.21864461244||20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.056433255301|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.624276887836|-23.876418179342|-24.932964715769|-25.080516083826|-26.81266766984|-27.044075589041|-27.044075589041|-27.044075589041|-27.044075589041|-27.044075589041|-27.069662337658|-27.069662337658|-27.069662337658|-27.069662337658|-27.069662337658|-27.098069550516|-27.098069550516|-27.437300657699|-27.826173181229|-27.826173181229|-27.826173181229|-27.826173181229|-28.294080808089|-28.765090494603|-28.824161103683|-28.824161103683|-28.824161103683|-29.108789288686|-29.137544035565|-29.22215978266|-30.044178238194|-30.437420251944|-30.661617577455|-30.661617577455|-30.661617577455|-32.738590246121|-32.738590246121|-32.738590246121||-32.738590246121|-32.738590246121|-32.738590246121|-32.738590246121|-32.738590246121|-32.738590246121|-32.738590246121|-32.738590246121|-32.738590246121|-33.362877428179|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-33.930287235665|-34.301404645031|-34.301404645031|30.938436565954|30.938436565954|30.938436565954
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH||-31.191747364363|-31.191747364363|-31.191747364363|-31.332601239945|-31.332601239945|-31.332601239945||-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945||-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945||-31.332601239945|-31.408168557248|-31.969077378469|-32.539252367238|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-33.555510409696|-33.843344246925|-34.193017967912|-34.193017967912|-34.602798789047|-34.994420944874|-35.847467355402|-35.873297298917|-36.211199989747|-36.211199989747|-36.211199989747|-36.211199989747|-36.211199989747|-36.211199989747|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451||33.229958212119|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-37.071303808345|-37.819782746781|-39.220781247985|-39.220781247985|-39.421713626399|-39.421713626399|-39.682030134747|-39.727322504862|-39.834525132559|-40.290583531483||-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.786204994777|-40.786204994777|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255||37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255||37.995406820255|37.995406820255|37.995406820255|37.995406820255||37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|36.650452403975|36.455500899369|36.215002601471|35.617780227492|34.678089692669|34.603988411777|33.99554353594|33.932642068437|33.932642068437|33.932642068437|33.932642068437|33.932642068437|33.932642068437|33.932642068437||33.779564362468|33.779564362468|33.779564362468|33.779564362468|33.779564362468|33.779564362468|33.356738706101|32.863306697703|32.863306697703|32.863306697703|32.863306697703|32.863306697703|32.863306697703|30.583673777952|-33.765772189165|-33.765772189165|-34.321692508089|-34.381601591494|-34.490064444839|-34.490064444839|-35.190071652|-35.450534152476|-35.450534152476|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.67993302344|-35.967704402062|-36.403837427665|-36.530392784871|-36.530392784871|-36.530392784871|-36.736270422182|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.069189824532|-37.653543461109|-37.905073846083||-37.905073846083|-37.905073846083|-37.905073846083|-37.905073846083|-38.012744801404|-38.012744801404|-38.288604410889|-38.577843181884|-38.577843181884|-39.21899296685|-39.497770064892|-39.82169145326|-40.945766594456|-41.578907598441|-42.170725307404|-42.402783775262|-43.294336530815|39.093610063323|39.093610063323|39.093610063323|39.093610063323|39.093610063323|39.093610063323|39.093610063323|39.093610063323|39.093610063323
01509|1096424|/equities/collier-creek|R2000GROWTH||-16.593130459789|-16.593130459789|-16.593130459789|-17.259483989084|-17.524648046303|-17.524648046303||-17.636142465591|-17.774290849898|-17.945077884635|-17.945077884635|-17.945077884635|-18.170641038639|-18.491823194008|-18.683137361188|-18.796818883308|-18.815909552451||17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781||17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.249718812421|17.249718812421|17.249718812421|17.249718812421|17.249718812421|17.249718812421|16.913021568143|-18.450487937982|-18.450487937982|-18.450487937982|-18.450487937982|-18.450487937982|-18.450487937982|-18.471097670721|-18.607053662591|-18.763284259348|-18.763284259348|-18.763284259348|-18.763284259348|-18.763284259348|-18.872260788313|-19.286251257369|-19.286251257369|-19.286251257369||-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.400358697773|-19.400358697773|-19.400358697773|17.552154400884|17.552154400884|17.552154400884|17.552154400884|17.552154400884|17.502298595755|17.502298595755|17.502298595755||17.502298595755|17.321443189347|17.191540081921|17.191540081921|17.191540081921|17.029622587282|17.029622587282|17.029622587282|17.029622587282|17.029622587282|16.839581843569|16.520924007842|16.253803266363|16.247837293232|16.043708205317|15.917453739482|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226||15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.592750775446|15.374168223396|14.820186476195||14.76842939002|14.710921304564|14.421857216999|14.099841015256||13.930379435659|13.92392869071|13.92392869071|13.92392869071|13.54880931726|13.299023815032|13.299023815032|12.915026819305|12.645307235802|12.522281362062|12.522281362062|12.522281362062|12.522281362062|12.522281362062|12.522281362062|12.155441002925|12.155441002925|12.155441002925|12.083086904784|12.083086904784|12.083086904784||12.003540012617|12.003540012617|12.003540012617|12.003540012617|12.003540012617|11.643216368643|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.20303119392|-13.423389569814|-13.423389569814|-13.423389569814|-13.559876909847|-13.712415240912|-13.712415240912|-13.712415240912|-13.712415240912|-14.113794828684|-14.327271807228|-14.473635262951|-14.750150277333|-14.866734311636|-14.866734311636|-14.866734311636|-14.866734311636|-14.866734311636|-14.904786310546|-14.904786310546|-14.904786310546|-14.904786310546|-14.904786310546|-14.904786310546|-14.904786310546|-14.904786310546|-14.904786310546|-15.208684985231|-15.458295098489|-15.641993990149|-15.693434044675|-15.693434044675||-15.693434044675|-15.693434044675|-15.693434044675|-15.693434044675|-15.693434044675|-15.693434044675|-15.693434044675|-15.895760267924|-16.022788756369|-16.207543789544|-16.237270711968|-16.504856135127|-16.795134678679|-16.943494098272|-16.950320948822|-16.950320948822|-16.950320948822|-16.950320948822|-16.950320948822|-17.139245498691|-17.215612133912|-17.480324436748|16.111056376472|16.111056376472|16.111056376472|16.111056376472
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||19.552800320334|18.580334185171|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562||-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562|-19.749054302562||-19.889506168558|-19.889506168558|-20.101309812793|-20.101309812793|-20.101309812793|-20.101309812793|-20.25923287949|-20.303036240306|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-21.01669064798||19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|18.320460273147|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.236310276244|-20.236310276244|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-21.05976937695|-21.297565284522|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.627580623329||-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.667866367434|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.949612847382|-22.013715045777|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885||-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.757500295494|21.403563675302||21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302||21.168126831472|21.041807768544|20.832824820381|20.832824820381||20.832824820381|20.832824820381|20.832824820381|20.832824820381|20.832824820381|20.832824820381|20.832824820381|19.92733728178|19.92733728178|19.92733728178|19.92733728178|19.92733728178|19.92733728178|19.752596661864|19.571772996384|18.417525971154|17.938361817178|17.908735466861|17.523593691614|17.488993940118|17.457854175306||17.210405031549|17.160019887415|17.160019887415|17.160019887415|17.160019887415|17.160019887415|16.248354396254|15.730895486866|15.730895486866|15.730895486866|15.730895486866|15.730895486866|15.730895486866|15.381272597881|-17.175916381887|-17.175916381887|-17.175916381887|-17.175916381887|-17.175916381887|-17.175916381887|-17.175916381887|-17.176434553469|-17.176434553469|-17.572061155466|-17.77902359237|-18.079305208658|-18.079305208658|-18.079305208658|-18.079305208658|-18.079305208658|-18.079305208658|-18.079305208658|-18.079305208658|-18.079305208658|-18.453816931485|-18.636463104617|-18.949959793501|-19.239398257393|-19.437591325671|-19.437591325671|-19.889545082417|-20.053383217219|-20.291201156309|-20.291201156309|-20.823083394027|-20.941013533687|-20.941013533687|-20.941013533687|-21.223022519805|-21.223022519805|-21.223022519805|-21.223022519805|-21.494969816731|-21.494969816731|-21.494969816731|-21.494969816731|-22.17572113731||-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.266629165342|-22.624866955734|-22.626274194466|-22.626274194466|-22.626274194466|-22.626274194466|-23.488637807354|-23.504598063876|-23.793998209028|-25.178330703343|-25.384062514586|-25.384062514586|-25.940713601955|23.702998261213|23.702998261213|23.702998261213
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||16.189053584815|16.022142465115|15.670486529342|15.670486529342|15.670486529342|15.479429332936||15.435192947613|15.314792294223|15.140879890343|14.977922356814|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125||-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.986264940817||-16.061405284227|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.279106226213|-16.360117796006|-16.505131486325|15.385594040344|15.385594040344|15.385594040344|15.385594040344|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676||15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.253922535341|15.145113717088|15.145113717088|15.05229373615|14.779214442229|14.509960877074|13.990512462869|-15.084954013042|-15.084954013042|-15.106060705375|-15.182061524072|-15.239987956855|-15.239987956855|-15.239987956855||-15.239987956855|-15.239987956855|-15.239987956855|-15.304153190027|-15.642696495587|-15.642696495587|-15.642696495587|-15.704440570827|-15.704440570827|-15.717711635161|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679||14.884228725679|14.68192118566|14.632967407623|14.632679672121|14.632679672121|14.632679672121|14.632679672121|14.632679672121|14.632679672121||14.632679672121|14.632679672121|14.581310505204|14.436515427403||14.436515427403|14.436515427403|14.436515427403|14.436515427403|14.436515427403|14.436515427403|14.436515427403|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595||13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.972052220595|13.49005855906|-14.454690314287|-14.454690314287|-14.454690314287|-14.479099751572|13.54515050559|13.54515050559|13.54515050559|13.54515050559|13.54515050559|13.54515050559|13.54515050559|13.54515050559|13.405444554805|-14.295966744223|-14.295966744223|-14.295966744223|-14.295966744223|-14.295966744223|-14.295966744223|-14.295966744223|-14.295966744223|-14.363296164184|-14.645995763838|-14.64653768142|-14.64653768142|-14.64653768142|-14.672196754702|-14.750007665696|-14.912008802694|-15.005010119856|-15.135197458665|-15.135197458665|-15.19133044393|-15.395367263767|-15.407799260377|-15.407799260377|-15.43644377099|-15.461326401615|-15.543418029043|-15.656997625589|-15.656997625589|-15.664097502715||-15.664097502715|-15.664097502715|-15.664097502715|-15.664097502715|-15.664097502715|-15.664097502715|-15.664097502715|-15.664097502715|-15.664097502715|-15.888997240074|-16.233885627331|-16.345983882018|-16.386093717227|-16.522326210483|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025|15.488062988025
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||-11.418254007599|-11.418254007599|-11.418254007599|-11.744170733846|-11.950526074056|-11.950526074056||-11.950526074056|-11.950526074056|-12.073026510756|-12.073026510756|-12.073026510756|-12.16002908976|-12.613365610784|-13.293817692423|-13.293817692423|-13.293817692423||-13.3959086531|-13.584342863118|-13.86260318972|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105||12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.141282831651|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.606464689394|-13.880516124456|-13.971925869008|-13.971925869008|-13.971925869008|-13.971925869008|-14.015710201311|-14.015710201311|-14.015710201311|-14.015710201311||-14.015710201311|-14.015710201311|-14.015710201311|-14.015710201311|-14.08690054157|-14.313612139993|-14.313612139993|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.746545217389|-14.877828065945|-14.998142445964|-15.129602764361|-15.598447373966|-16.20773050902||-16.96290860497|-16.96290860497|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.326726968919|-19.790806725991||18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667||17.827326819693|17.827326819693|17.827326819693|17.827326819693||17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|16.555362645559|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.654179571347|-18.654179571347||-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.721032458629|-18.825870123269|-19.287428484056|-19.287428484056|-19.287428484056|-19.287428484056|-19.287428484056|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.61357777092|-21.32987052157|-21.32987052157|-21.32987052157|-21.32987052157|-22.028744710314|-22.641189059536|-22.733321464636|-22.78146890863|-23.412743613281|-23.425270766194|-23.557244744759|-24.037770658579|-24.700023021793|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.84405660136|-24.84405660136|-24.84405660136|-25.108395253105|-25.363799201384||-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.935887878619|-26.149043367398|-26.406714437286|-26.523570482245|-26.598968550354|-26.95774168084|-27.381379806443|-27.4573666381|-27.793740992983|-27.950268168405|-28.268075619754|-28.923972830305|-29.155524820233|-29.5861393546|-30.313488070053|-31.182180556221|-31.182180556221|-31.182180556221|-31.182180556221
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||-8.1214225546375|-8.1214225546375|-8.1214225546375|-8.1214225546375|-8.2371361273146|-8.2807070168761||-8.3713046455711|-8.3713046455711|-8.5580387274789|-8.6769760891648|-8.6839829988504|-8.6839829988504|-8.721092390487|-8.8690648190149|-8.8690648190149|-8.8900719607283||-9.1680856506482|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.2206347756337|-9.2206347756337|-9.8779647735182|-9.8779647735182|-9.8779647735182|-9.8779647735182|-9.8779647735182|-9.8779647735182||-9.8779647735182|-10.012238465793|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.523448039327|7.2286309683776|7.2286309683776||7.2286309683776|7.2286309683776|7.2286309683776|7.2286309683776|7.2286309683776|7.0901456369798|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.8848768535371|4.765112960387|4.765112960387|4.765112960387|4.5551254087562|4.3830671104981|4.1767990629852|4.1767990629852|4.0562499004161|4.0562499004161|4.0562499004161|4.0562499004161|4.0562499004161||3.7397221147523|3.7306075762926|3.7306075762926|3.7306075762926|3.7306075762926|3.572897481832|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334||3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.2668392346008|3.1017657303925|3.0613990846313|3.0613990846313|3.0613990846313||3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313||3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|2.8509989649098|2.7427766356249|2.6553072833771|2.5337744435845|2.5337744435845|2.369193814549||-2.9615002345552|-2.9615002345552|-2.9615002345552|-2.9615002345552|-2.9615002345552|-2.9615002345552|-2.9615002345552|-2.9615002345552|2.4304488280793|2.4304488280793|2.4304488280793|2.4304488280793|2.4304488280793|2.4304488280793|-2.9277175763777|-2.9277175763777|-2.9681390204463|-2.9681390204463|-3.0112655999962|-3.0255727770929|-3.0889697608025|-3.1082959980473|-3.1082959980473|-3.1219955120601|-3.2305505578294|-3.2711627230836|-3.2711627230836|-3.2711627230836|-3.2711627230836|-3.3206861930636|-3.4980069219567|-3.5324160904915|-3.5324160904915|-3.6043411424664|-3.6043411424664|-3.6043411424664|-3.6204458133939|-3.7821620456117|-3.9129576938834|-4.0749530811537|-4.2071510975564|-4.2071510975564|-4.2071510975564|-4.338501076456|-4.4838901808484|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217||-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5260344464217|-4.5720485913207|-4.5720485913207|-4.737276155358|-4.8657943953404|-4.8657943953404|-4.8657943953404|-4.8657943953404|-4.9406049637142|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674|3.9581090554674
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||0.76542407070463|-0.99585803822108|-0.99585803822108|-0.99585803822108|-0.99585803822108|-0.99585803822108||-1.0041145260183|-1.059282815572|-1.1477475498742|-1.263980630882|-1.3163562724407|-1.3419140127693|-1.3419140127693|-1.3419140127693|-1.3419140127693|-1.3419140127693||-1.3419140127693|-1.3921266228396|-1.4556962417716|-1.4588357529514|-1.4588357529514|-1.4588357529514|-1.4775952389365|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524||-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5794226687943|-1.6905588595705|-1.6905588595705|-1.7133987113984|-1.8365541547704|-1.925615790836|-1.9817952948058|-2.0292169801885|-2.0513522153093|-2.2101135789237|-2.2884594995536|-2.4557883429039|-2.5747648265084|-2.6144609016534|-2.6627343145075|-2.7025325526862|1.8946679107811|1.8946679107811||1.8946679107811|1.8946679107811|1.8946679107811|1.8946679107811|1.7312977173225|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057||1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.4899643782045|1.2397159474057|1.2078299383919|1.2078299383919|1.2078299383919|1.2078299383919|1.2078299383919|1.078699897903|1.0657776585087|0.7614140864726|0.75441297036582|0.75441297036582|0.6472246452854|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681||0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681||0.61246294926681|0.57933660294257|0.52090320353697|0.52090320353697||0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294|0.43564530137017|0.40198618049852|0.40198618049852|0.40198618049852|0.40198618049852|0.40198618049852|0.40198618049852|0.40198618049852|0.35607354702146|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738||-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.62831690351738|-0.71043544555785|-0.71514346595972|-0.71514346595972|-0.71514346595972|-0.71514346595972|-0.71514346595972|-0.71514346595972|-0.71514346595972|-0.71514346595972|-0.74152953249395|-0.74152953249395|-0.74152953249395|-0.75283281915917|-0.76350315537203|-0.8267479409349|-0.83819769704475|-0.87454188956303|-0.89084246881561|-0.89084246881561|-0.89345271860843|-0.96466968760761|-1.0165511173186|-1.0165511173186|-1.0165511173186|-1.0262734472947|-1.0568700234313|-1.0703675725084|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1097586992629|-1.1886429591585|-1.2262949826109|-1.2987221878753|-1.3126135283031|-1.3375230353985|-1.3375230353985|-1.3375230353985|-1.3375230353985|-1.3956534147167|-1.3992315109466||-1.3992315109466|-1.3992315109466|-1.3992315109466|-1.6059155150076|-1.6059155150076|-1.6176839320549|-1.6918710634321|-1.6979122277995|-1.7046247386159|-1.7901386246882|-1.8275785362527|-1.8275785362527|-1.8911983277848|-1.9167880801569|-1.9167880801569|-2.0753200813808|-2.1069099516385|-2.1069099516385|-2.3035110467798|-2.5444566865901|-2.6405074949772|-2.6836193729011|-2.8095771061677|-2.9186576993892|-2.9186576993892|-2.9186576993892
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||257.60869321546|257.60869321546|257.60869321546|257.60869321546|249.15800677098|241.58631264627||241.58631264627|241.58631264627|241.58631264627|241.58631264627|241.00770341925|241.00770341925|241.00770341925|237.6380929105|235.75587248552|235.75587248552||235.75587248552|235.75587248552|235.75587248552|235.75587248552|235.75587248552|221.29570022941|211.98911961358|211.98911961358|211.98911961358|211.98911961358|211.98911961358|208.61709752393|204.86729380893|204.86729380893|204.86729380893|204.86729380893||204.86729380893|204.86729380893|204.86729380893|200.3514441098|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|-230.34049285524|-230.34049285524|-230.34049285524|-230.34049285524|-230.34049285524|-230.34049285524|-235.67999165447|-245.27966573514|-245.27966573514|-245.27966573514|-251.00129315894|-257.71033220867|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749||226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|219.05820164096|213.93434486799|213.60243836849|213.60243836849|213.60243836849|198.75215536833|198.75215536833|194.89140248069|194.89140248069|194.89140248069|192.1675820051|192.1675820051|192.1675820051|190.7434243823|181.74854476963|181.74854476963||177.66144443126|-232.17362664768|-232.17362664768|-232.17362664768|-232.17362664768|-232.17362664768|-232.17362664768|-233.87138114237|-233.87138114237|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716||205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716||205.79069560716|205.79069560716|205.79069560716|205.79069560716||205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|204.27183494247|195.39540565982|183.15877881066|175.52237132764|175.52237132764|166.46736106581|164.93325701695|164.93325701695|163.71251647717||162.41556345364|157.68395854522|153.91940319857|143.77462019215|138.59554900959|138.59554900959|131.32544368985|130.31280723099|130.31280723099|130.31280723099|130.31280723099|130.31280723099|124.35056643432|124.35056643432|-141.70035224303|-141.70035224303|-141.70035224303|-141.70035224303|-141.70035224303|-143.54675084995|-143.54675084995|-148.50028379148|-150.3364210944|-153.35927739194|-155.63046354774|-160.04051308636|-161.40549435336|-161.40549435336|-161.40549435336|-161.40549435336|-163.77791188443|-163.77791188443|-163.77791188443|-163.77791188443|-163.77791188443|-163.77791188443|-166.30656998118|-170.66118486679|-174.86165263667|-174.86165263667|-176.11497803106|-176.11497803106|-179.39538744173|-185.78807341481|-188.94184416559|-195.73231081198|-196.39645845835|-200.95661505002|-206.28375134583|-206.28375134583|175.35472313435|175.35472313435|175.35472313435|175.35472313435|-196.07416792888|-196.07416792888|-196.07416792888||-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-196.07416792888|-212.92129464699|-216.36260335262|-218.65675308765|-223.14306081733|-228.10278547032|-228.66745516476|-228.66745516476
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||1.0555464335918|1.0411626706122|1.0386704560129|1.0386704560129|1.0386704560129|1.0386704560129||1.0386704560129|1.0386704560129|1.0386704560129|1.0386704560129|1.0386704560129|1.0386704560129|1.0386704560129|0.98257862240667|0.98257862240667|0.98257862240667||0.98257862240667|0.98257862240667|0.98257862240667|0.98257862240667|-1.1844240460185|-1.1844240460185|-1.1844240460185|-1.1844240460185|-1.2032086153944|-1.2032086153944|-1.2032086153944|-1.217858898858|-1.217858898858|-1.217858898858|-1.217858898858|-1.288398802523||-1.3415542777426|-1.3549213537515|-1.3576904214025|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1606820188105|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279||1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155||-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155||-1.3486940189155|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766||-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766||-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.4071833448394|-1.4131814889095|-1.5037239185066|-1.5047804027797|-1.5047804027797|-1.5047804027797|-1.5334338049095|-1.6035208746241|-1.6304676548691|-1.7038133202636|-1.7038133202636|-1.7038133202636|-1.7073480882737|-1.7605423506203|-1.8793942253903|-1.8793942253903|-1.9393713751452|-2.0309293412518||-2.1391103591468|-2.3064003913432|-2.438217129843|-2.5963134230691|-2.6517649526417|-2.6901166036195|-2.7351295732201|-2.9217995430298|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.6140318622457|-5.8155911222947|-6.0178790639785|-6.200926656077|-6.3483407967065|-6.3603788208933|-6.5198654413192|-6.5748593169432|-6.5748593169432|-6.5748593169432|-7.0576212757143|-7.1746726337655|-7.1746726337655|-7.1746726337655|-7.2129697340047|-7.2760772724191|-7.5039748372015|-7.8720161417038|-7.8720161417038|-7.8720161417038|-7.8720161417038|-7.8720161417038|-7.8720161417038|-7.8720161417038|-8.0516848011051|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809||-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.0644690799809|-8.2288547145102|-8.32317173335|-8.5065010208004|-8.5065010208004|-8.5065010208004|-8.5065010208004|-8.8127790444552|-8.9681378463307|-9.0845754256292|-9.2817506647158|-9.5830562220733|-9.7972845089348|-9.8906443926926|-10.366182205107|-10.786869284208|-10.826351379534|-10.826351379534|-10.850390353887|-10.881039159264|-10.983159439021|-10.983159439021
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.47495993479844||-0.4922610350754|-0.49279560074831|-0.53186179118713|-0.54836815449221|-0.5762599309575|-0.60127216470368|-0.6159063714085|-0.6159063714085|-0.6159063714085|-0.6159063714085||-0.6159063714085|-0.63418482600958|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031||-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.68544736802732|-0.68544736802732|-0.68544736802732|-0.68544736802732|-0.69228042165609|-0.7207893508471|-0.74454371993155|-0.76653187875848|-0.77211321067921|-0.77652578301024|-0.77821200365039|-0.82381334762013|-0.83689813658304|-0.85065350648106|-0.88915946545801|-0.90143274336613|-0.91315858860321|-0.9782712411121||-0.9782712411121|-0.9782712411121|-1.0132847175814|-1.0949219184691|-1.1503613733698|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614||0.75757110541231|0.56424566579269|0.48940348715676|0.48940348715676|0.48940348715676|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137||0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137||0.38888867215137|0.38888867215137|0.31760406346035|0.309789721469||0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977||-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.4819028841977|-0.50797543288653|-0.55792824163906|-0.60565361529447|-0.63003178271825|-0.63892473298431|-0.63892473298431|-0.63892473298431|-0.63892473298431|-0.63892473298431|-0.63892473298431|-0.63892473298431|-0.64512192395132|-0.66962989432724|-0.68064989826317|-0.69327211469672|-0.71158473101984|-0.71158473101984|-0.73446531732435|-0.73446531732435|-0.73446531732435|-0.73446531732435|-0.73446531732435|-0.75511226231153|-0.75511226231153|-0.75511226231153|-0.75511226231153|-0.75702471064522|-0.79378860114894|-0.81839846040234|-0.84968714543432|-0.85775018557906|-0.85775018557906|-0.92868912799491|-0.95974344658999|-0.97643992357947|-1.0384721596318|-1.04686349512|0.8292541631883|0.8292541631883|0.8292541631883|0.8292541631883|0.8292541631883|0.8292541631883|-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.0557545927525||-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.0557545927525|-1.1088162028525|-1.1278940236092|-1.1278940236092|-1.1278940236092|-1.1506989140776|-1.1590988193912|-1.2054375812922|-1.2636951528845|-1.2636951528845|-1.3245501675934|-1.3370001623731|-1.3413890544685|-1.4009878308808|1.1679298416949|1.1679298416949|1.1679298416949|1.1679298416949|1.1679298416949|1.1679298416949|1.1679298416949
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||1.1294728504616|1.1294728504616|1.1108924289051|1.1108924289051|1.0998805054364|1.0293116380039||-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898||-1.1891552508898|-1.2211058405845|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2445943737833|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517||-1.2616151316517|-1.2616151316517|-1.3017945668823|-1.3103273071322|-1.3492526254691|-1.3514671742454|-1.3514671742454|-1.3514671742454|-1.3514671742454|-1.3654007393494|-1.3654007393494|-1.3654007393494|-1.4054452664736|-1.4282657740885|-1.4282657740885|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4475900769267|-1.4634334246354|-1.4846483115838|-1.5026647519718|-1.5140719161708|-1.5273020980842|-1.5281134245669|-1.5530413048104|-1.5530413048104|-1.5722680573812|-1.5830755967951|-1.5861951531146|-1.5943279863699|-1.6022705860156||-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6775228521579|-1.7217865411169|-1.808918350684|-1.8210204108417|-1.8378005341093|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859||-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8782697458414|-1.8782697458414|-1.8782697458414|-1.9057959731895|-1.9057959731895|-1.9075511094021|-1.9122790358781|-1.946421208461|-1.9788012995542|-2.0020014129547|-2.0111126659609|-2.0617919165003|1.8088704724629|1.8088704724629||1.8088704724629|1.8088704724629|1.8088704724629|1.8088704724629|1.8088704724629|1.6990443485708|1.6990443485708|1.6990443485708|1.6990443485708||1.6990443485708|1.6990443485708|1.6990443485708|1.6990443485708||1.6589882260926|1.5987868514732|1.4953187204153|1.4442430907654|1.443047893728|1.4067198707938|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.3954609785011|1.368290024061|1.3553222804809|1.3031358751483||1.2968176242187|1.2515139973245|1.2477044502985|1.2368938635998|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4355853155112|-1.4711947854863|-1.4865856490489|-1.4865856490489|-1.4865856490489|-1.5062562913758|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2877087823932|1.2874542135204||1.2293935173314|1.2225846331259|1.2225846331259|1.1567607236063|-1.2024881031606|-1.2028247658232|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|1.0593340087083|-1.1876318771229|-1.1876318771229|-1.1876318771229|-1.1876318771229|-1.1876318771229|-1.1876318771229|-1.1876318771229
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||6.0106686288027|5.7694315572478|-6.5493491234832|-6.5493491234832|-6.5493491234832|-6.5493491234832||-6.5493491234832|-6.5493491234832|-6.5493491234832|-6.5493491234832|-6.5493491234832|-6.5493491234832|-6.5942772298448|-6.7354584164389|-6.7354584164389|-6.7354584164389||-6.7354584164389|-6.7354584164389|-6.7354584164389|-6.7354584164389|-6.7354584164389|-6.7527316617709|-7.1897018538296|-7.2964461761912|-7.462717952353|-7.6196365511221|-7.6446852326175|6.6197438754765|6.6197438754765|6.6197438754765|6.6197438754765|6.6197438754765||6.6197438754765|6.6197438754765|6.6197438754765|6.6197438754765|6.6197438754765|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|-7.3890549799714|-7.3890549799714||-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.43239911574|-7.6849990452498|-7.6849990452498|-8.0955042138331||7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729||6.4748851988421|6.0386914438801|6.0386914438801|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805||5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805||5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.8934419851551|5.807380011904|5.6576940859983|5.6576940859983|5.6576940859983|5.6576940859983|5.6576940859983||5.5881410397656|5.5881410397656|5.5862676079149|5.4730749853314|5.1711946072248|5.1434502295098|5.1434502295098|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.0451651022483|4.9679609057693|4.9040687356055|4.9040687356055|4.9040687356055|4.9040687356055|4.7820207844906|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.6657182302355|4.4102424345943|4.3247138087984|4.1872932187977|4.0625225987776|4.0625225987776|4.0575249158391|4.0278052977996||3.8361728381533|3.7963859887057|3.7963859887057|3.729631199652|3.729631199652|3.6590197378397|3.6590197378397|3.5863329894013|3.5516810954353|3.4524233938082|3.2488037348703|3.243118081557|3.243118081557|3.243118081557|3.243118081557|3.2312568667338|3.2312568667338|3.2175077997761|3.1868730914834|3.1868730914834|3.1559923635857|3.1061349883351|3.1061349883351|3.1061349883351|3.0296995541979|3.0296995541979
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||-35.055713141168|-35.055713141168|-35.055713141168|-35.27856844024|-35.349571134771|-35.349571134771||-35.697669031581|-35.741086750517|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951||-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.275756140951|-36.515840605899|-37.244267017758|-37.767795703054|-38.410883741511|-38.868761730341|-38.970516339631|35.605494142005|35.605494142005|35.605494142005||35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|35.605494142005|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.485634682907|-38.485634682907|-38.485634682907|-39.170147655555|-39.349610803468|-39.594580918603|-39.594580918603|36.312699898648|36.312699898648|36.312699898648|36.312699898648|36.312699898648|36.312699898648|36.312699898648||36.312699898648|35.998559054368|35.998559054368|35.998559054368|35.998559054368|35.998559054368|35.305734619999|35.305734619999|35.305734619999|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|34.890472972631|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358||34.634151692358|34.052669572794|33.249079227407|32.356753773115|32.351947407614|30.974384524966|30.148762414351|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.18703670123|29.18703670123|28.653651021352|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179||28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179||28.365288669179|28.365288669179|28.02787773511|28.005185253794||28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|27.237820204608|27.237820204608|27.191189298488|26.999884354996|26.999884354996|26.999884354996||26.999884354996|26.999884354996|25.047371303575|25.047371303575|25.047371303575|25.047371303575|24.931800749055|24.664027912739|24.664027912739|24.664027912739|24.664027912739|24.664027912739|24.664027912739|24.664027912739|-27.838608126431|-27.838608126431|-28.060119792917|-28.342740850069|-28.342740850069|-28.643482301974|-28.643482301974|-29.100735572623|-29.100735572623|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377||26.328195399377|24.920268079013|-27.177571681015|-27.177571681015|-27.177571681015|-27.200913962249|-27.561559633551|-27.742076213943|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|24.802189397945|24.646213542007|24.646213542007|24.646213542007|24.646213542007|24.646213542007
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0417607244877||-3.1077897346713|-3.1833774421721|-3.3559749097856|-3.5080999898946|-3.512641815496|-3.512641815496|-3.5541453823639|-3.5541453823639|-3.5541453823639|-3.5548837830836||-3.7209059473681|-3.7209059473681|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177||-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-4.0222522978924|-4.1247247330504|-4.5396940699504|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323||3.1114265156304|2.6771405750419|2.6306489056718|2.6306489056718|2.6306489056718|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.2703360932677|2.2703360932677|2.2703360932677|2.2287067061894|2.0785607769451|2.0785607769451|1.9616451742871|1.8730781213689|1.7118034248273|1.6958538034139|1.6881171903253|1.6881171903253|1.6881171903253||1.6881171903253|1.6329629148513|1.6329629148513|1.6329629148513|1.6329629148513|1.5894031883909|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712||1.5012506101712|1.5012506101712|1.4686617822762|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042||1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042||1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4557085640871|1.2789611384264|1.2789611384264|1.1844582009452|1.1844582009452|1.1499535494533|1.0088872240082|-1.5292943482818|-1.5292943482818|-1.5292943482818|-1.5292943482818|-1.5292943482818|-1.5300492120255|-1.5911658353793|-1.5972417130867||-1.5972417130867|-1.6274783991219|-1.6274783991219|-1.6274783991219|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6420232139164|-1.6882869162089|-1.7551354609072|-1.8019116048614|-1.8796462355499|-1.9446069265344|-2.0704409871872|-2.2508288461164|-2.4865043448293|-3.073760335852|-3.7666782198232|-4.0665868054806|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.0870413042365|-4.1778570785852|-4.4716755386344|-4.4716755386344|-4.4716755386344|-4.4716755386344|-4.4716755386344|-4.4716755386344|-4.6251951451821|-4.7696113051886|-4.9029402536281|-4.920827557291|-4.920827557291|-4.9923029626358|-5.0588032895711|-5.1536704891685|-5.4846335642607|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099||-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.4894052401099|-5.5111612892717|-5.5336680253976|-5.5776868750247|-5.6552075732188|-5.6664525257699|-5.7795890804122|-5.7795890804122|-5.8771210772009|-6.2245788687038|-6.4106432457288|-6.4183515125941
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||-12.879862854294|-12.879862854294|-12.879862854294|-12.940943602579|-12.940943602579|-12.940943602579||-13.192304377045|-13.295304779968|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309||-13.611364714785|-13.626238417276|-13.828042851166|-14.012150253882|-14.012150253882|-14.012150253882|-14.201556009308|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.524878029721|-14.524878029721||-14.524878029721|-14.524878029721|-14.524878029721|-14.524878029721|-14.524878029721|-14.860975800507|-15.337194984216|-15.669005915287|-15.669005915287|-15.75111780869|-16.151797355402|-17.372624570781|-17.855116719068|14.623314466675|14.542683271959|14.542683271959|13.950925990823|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-17.333537553054|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296||-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-18.204085972624|-18.383984780662|-18.948362066232|-18.948362066232|16.318439524417|16.318439524417|16.318439524417|16.318439524417|16.318439524417|16.318439524417|16.318439524417|13.99993350003|13.716232166699|13.716232166699|13.716232166699|13.716232166699|13.591634814399|13.336536027347|13.336536027347||12.315673988566|12.251636789359|12.012930338159|11.151645069403|10.813190781407|10.813190781407|10.813190781407|10.813190781407|10.813190781407|10.71288993836|10.71288993836|10.315989155246|9.7063769175751|9.592640805481|8.8773279457602|8.2503872214989|7.5898746714809|7.5494864764305|7.5494864764305|7.2897752152347|7.2897752152347|7.2897752152347|7.0514172300656|7.0012969159372||6.6758852163165|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521||5.9810536969521|5.9810536969521|5.8780364340654|5.8780364340654||5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.4983736482054|5.3748147042097|5.3748147042097|5.3748147042097|5.3748147042097|5.3748147042097|4.8945166304709|-5.9205932549665|-5.9205932549665|-5.9205932549665||-5.9205932549665|-5.9205932549665|-5.9205932549665|-5.9205932549665|-5.9205932549665|-5.9205932549665|-5.9205932549665|-5.9205932549665|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.0175194784683|-6.1011329541252|-6.1089151681964|-6.1089151681964|-6.1089151681964|-6.1089151681964|-6.1089151681964|-6.1404612132249|-6.4210678811799||-6.4356311422731|-6.5668123410968|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.6006672864667|-6.7822520916246|-6.7822520916246|-6.9224799412911|-7.2077555146951|-7.3997285859606|-7.4480596816124
01524|16018|/equities/energy-recovery|R2000GROWTH||13.147140442154|12.614044916653|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477||-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-14.042226491335||-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.527929485431|-14.973246876092|-14.973246876092|-14.973246876092|-14.979718914397|-15.039097550925||-15.039097550925|-15.170663890371|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.355085054386|-15.385094500635|-15.604129404018|-15.604129404018|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056||-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.571577561145|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.770991408617|-16.770991408617||-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.79110112432|-17.160668057903|-17.538520515743|-17.692244517343|-17.905827455539|-18.009252738973|-18.289202101461|-18.289202101461|-18.298378402574|-18.298378402574|-18.298378402574|-18.298378402574|-18.623900637534|-18.623900637534|-18.623900637534||-18.623900637534|-18.623900637534|-19.006555276344|-19.383950557123|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564||17.647114914564|17.647114914564|17.647114914564|17.647114914564||17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564||17.576326944085|17.576326944085|17.576326944085|17.322773935234|17.259720804558|17.259720804558|16.750802254529|15.541446288262|15.451661207836|15.451661207836|15.350179781032|15.177420419137|15.055334001019|15.055334001019|13.742592870345|-17.172602338733|-17.172602338733|-17.172602338733|-17.409002272223|-17.816669587664|-19.062132389868|-20.149472969948|-20.149472969948|-20.227192210024|-20.79660245982|-21.239324052727|-21.239324052727|-21.269249977442|-21.757370733603|-21.757370733603|-21.757370733603|-21.757370733603|-21.757370733603|-21.757370733603|-22.07838956447|-22.235344055974|-22.719826410969|-22.781620692432|-22.781620692432|-22.781620692432|-23.098467614055|-23.163788002951|-23.163788002951|-23.685320185536|-23.860910308487|-24.810455097232|-24.946617194319|-25.32068652169|-25.906207392128|-26.481237517997|-26.481237517997|-26.481237517997|-27.006374689389|-27.16374984985|-27.357500142581|-27.968333635868|-28.044259824291||-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|-28.721528113294|28.289709050505|28.289709050505|28.289709050505|28.289709050505
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||9.4795059416584|9.0222290063227|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536||8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536||8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536||8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.8871970746281|8.8871970746281|8.8871970746281|8.5736787893073|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.7368871153825|-9.8547991515965|-9.8547991515965|-10.007715319627|-10.007715319627|-10.389128207093|-10.532919882543|-10.61268922886|-10.997023624657|-10.997023624657|10.03683965362|10.03683965362||10.03683965362|10.03683965362|10.03683965362|10.03683965362|9.7593090936102|9.7593090936102|9.5000100052531|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039||-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.667124318475|-10.667124318475|-11.036248948171|-11.380554810712|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.7702311223199|-10.986478606816|-10.986478606816|-10.986478606816|-10.986478606816||-11.030349539937|-11.030349539937|-11.030349539937|-11.030349539937|-11.030349539937|-11.030349539937|-11.074276658364|-11.394474687916|10.125698431901||10.125698431901|10.125698431901|10.125698431901|10.021887735716||9.7429690937107|9.5456991305953|9.3693883276654|9.3465419717048|9.1722189527324|9.1440648215263|9.1440648215263|8.5730297468877|8.5730297468877|8.5105891650226|8.4239876474834|8.406252584336|8.406252584336|8.406252584336|8.406252584336|7.9869472820205|7.8543855700937|7.8393768506078|7.8393768506078|7.8393768506078|7.7831965769692||7.7661865871363|7.7661865871363|7.7661865871363|7.7587196546235|7.7587196546235|7.7587196546235|7.6431691392039|7.6431691392039|7.6431691392039|7.6431691392039|7.6431691392039|7.6431691392039|7.6431691392039|7.6431691392039|7.1051878911228|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.6805143173519|6.5039048786498|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.396431211707|-7.6999233873652|-7.9484019747036||-7.9484019747036|-7.9484019747036|-7.9484019747036|-7.9484019747036|-8.0705826800862|-8.0705826800862|-8.1630917966144|-8.2379631664772|-8.3613980507871|-8.5463090181374|-8.5780711703856|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.6929678114709|7.5835905596794|7.5835905596794|7.5835905596794|7.5623233633109|-8.568756716676
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||116.79446706842|116.79446706842|115.86748917975|115.58168116222|115.58168116222|113.45187092501||112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656||112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.36755362213|112.36755362213|112.36755362213|112.03482723965|109.93703185998|109.38281411023|108.94028567044|107.69423772926|107.69423772926|106.33285280062|106.33285280062||105.70872864009|105.50993945571|105.50993945571|104.94937756296|104.38097734182|103.88219843671|103.43660535597|102.58011701133|101.60346431231|100.55384804911|100.50316595707|100.05129935646|99.386994758184|99.184163216017|98.664072596654|98.139524446179|96.510684104153|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.88244879116|-101.88244879116|-102.43504265244|-102.43504265244|-102.43504265244|-102.43504265244|-102.43504265244|-102.43504265244|-102.5622703598|-103.01536668942|-103.01536668942|-103.80540248206|-107.29794789741||-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-110.10082730444|-110.10082730444|-111.33786380724|-111.9756944439|-111.9756944439|-112.32870247863|-114.02839144625|-114.20694937941|-114.20694937941|-114.20694937941|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647||106.44941430647|102.50934924636|-108.33644726205|-108.33644726205|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631||-109.00206221631|-109.64173549073|-109.70109199068|-109.70109199068|-109.70109199068|-109.70109199068|-110.7573206533|-111.55757635048|105.50730514656||105.50730514656|105.50730514656|105.50730514656|105.50730514656||105.09145270597|104.53550244714|104.09611194824|104.05174158122|102.17862550976|102.09513645439|100.74903933504|100.43109530844|100.43109530844|100.43109530844|100.43109530844|98.594304019015|98.594304019015|96.509781022647|95.752140199453|95.580994010503|95.580994010503|95.580994010503|94.425878286952|94.243477451133|93.819421780691||93.610469832007|92.719965208442|91.494407058723|90.335729149721|89.320807063736|88.240622401412|86.735965384571|83.883298703397|82.201440833635|80.976883383401|80.39327394301|80.39327394301|79.63752960424|78.303368719202|74.364348896987|-79.470467851184|-79.470467851184|-79.842747261813|-80.066380980601|-80.905704819483|-81.425654905544|-81.425654905544|-81.425654905544|-81.972389982261|-82.606545764117|-83.545054256816|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.734432997953|-83.961483999913|-83.961483999913|-83.961483999913|-83.961483999913|-83.961483999913|-84.811556859594|-84.811556859594|-84.811556859594|-84.811556859594|-84.811556859594|-84.811556859594|-84.811556859594|-84.811556859594|-84.811556859594|-85.110617156141|-85.764022080228|-86.215582971358|-86.646758111079|82.060251105604|82.060251105604||82.060251105604|82.060251105604|81.148004598945|-86.063296584818|-86.063296584818|-86.063296584818|-86.063296584818|-86.063296584818|-86.063296584818|-86.063296584818|-86.601161193553|-87.645181019774|-88.607424135198|-89.299362998527|-89.846499143464|-89.846499143464|-90.475429871473|-90.475429871473|-91.278253717326|-92.645281229972|-93.534960112159|-93.534960112159|-96.351067367731|-96.767844468557|-96.767844468557|-96.767844468557
01527|1010529|/equities/veritone-inc|R2000GROWTH||2.3029414285667|2.3029414285667|2.3029414285667|-2.9687020477735|-2.9687020477735|-2.9687020477735||-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-3.1452243126193|-3.2063516637805||-3.2063516637805|-3.2063516637805|-3.2072860823153|-3.2072860823153|-3.3260452038563|-3.3260452038563|-3.3510057536006|-3.3683397071494|-3.3892663206142|-3.5147402380883|-3.660722584082|-3.8413240342392|-3.8413240342392|-3.8874370837228|-3.8874370837228|-4.0777078363648||-4.2041197720889|-4.2477253186691|-4.2477253186691|-4.2477253186691|-4.3474170751029|-4.4143523978584|-4.6156692557195|-4.7939269865728|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.8029283648875|-4.8029283648875|-4.9415871044161|-5.1110078383554|-5.4247257534208|-5.4247257534208|-5.4319674906402|-5.839029340869|-5.839029340869|-5.839029340869|-6.053366057217|-6.3120734737315|-6.675903722754|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|3.528374889149|3.528374889149|3.528374889149||3.528374889149|3.528374889149|2.9530833326597|2.5749816456127|2.2333127302912|2.0919291952248|2.0919291952248|1.8573447203435|1.8573447203435|1.8573447203435|1.6736796151036|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.5275179993878|1.847604419992|1.847604419992|1.847604419992||1.847604419992|1.847604419992|1.8206716270421|1.5708180071363|1.5708180071363|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869||-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-2.0348793129491|-2.1593659233569|-2.173028827985|-2.206209766953|-2.318818817277||-2.318818817277|-2.391579583168|-2.391579583168|-2.391579583168||-2.391579583168|-2.391579583168|-2.408977379269|-2.4977525956836|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671||-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.5126037803671|-2.6167818801691|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7730682915626|-2.7799814482726|-2.8124904522407|-2.8308520778504|-2.8308520778504|-2.8308520778504|-2.8308520778504|-2.8308520778504|-2.8308520778504|-2.8353911488683|-2.9098791645004|-2.975726781734|-3.0440076704911|-3.0710694918027|-3.0875994506799|-3.1795550654688|-3.2387222261736|-3.3030023940746|-3.4911138225864|-3.5104041551297|-3.5732268729414|-3.588079724662|-3.588079724662|-3.588079724662||-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.588079724662|-3.7006440537422|-3.7846044585936|-3.8933105386885|-4.0170117658147|-4.0833463847382|-4.0987182391731|3.6142265358117|3.6142265358117|3.6142265358117|3.6142265358117|3.6142265358117|3.6142265358117|3.5859406036963|3.4808070781236
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||96.317813304788|95.532394231111|95.532394231111|95.532394231111|95.147994797263|94.835949029492||94.835949029492|93.914653576024|93.914653576024|93.914653576024|91.546007143797|90.435560000541|88.765626020566|-100.90491410967|-100.90491410967|-100.90491410967||-100.90491410967|-100.90491410967|-100.90491410967|-101.81478290289|-102.71961160022|-102.71961160022|-103.94873816757|-103.94873816757|-103.94873816757|-103.94873816757|-103.94873816757|93.900771406589|93.900771406589|93.900771406589|93.900771406589|93.900771406589||93.900771406589|93.900771406589|93.900771406589|93.039189315834|91.98409925677|90.170106318015|87.694008511987|84.987789439588|80.689394526381|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|76.535506128692|76.535506128692|76.535506128692|76.535506128692|76.535506128692|76.535506128692||75.666120396084|74.276212014493|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.982879428114|-81.982879428114|-82.999585659466|-84.136238289519|-84.136238289519|-84.136238289519|-84.136238289519|-85.463107828058|-85.463107828058|-86.336784949741|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341||-93.124453058956|82.696226828532|82.696226828532|82.696226828532|82.696226828532|82.085804772859|79.190337737936|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|77.364096282621|77.364096282621|77.364096282621|77.364096282621|73.285106895918|-81.3762201792|-81.3762201792|-81.3762201792||-82.503707779287|-82.503707779287|-82.503707779287|-83.772454885243|-84.684084543474|-84.684084543474|-85.481761332891|-87.331398191874|-88.865301414632||-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632||-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-91.131447576045|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377||82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|81.730458877075|81.397505477846|81.397505477846|81.397505477846|81.397505477846|81.397505477846|81.397505477846|81.397505477846|79.255007324153|77.71972842739|74.597480302894|73.492480284466|72.731060506991|72.731060506991|71.785051666025|68.21373784357|-70.964180868934|-72.090196523479|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.144276323315|63.407526959309|-70.685029770436|-70.685029770436|-70.685029770436|-71.054313386989|-71.054313386989|-71.054313386989|-71.054313386989|-71.054313386989|-71.124379797826|-71.124379797826|-71.124379797826|-72.491309347031|-73.141454050141|-73.626709041743|-73.626709041743|-73.626709041743|-73.626709041743|-73.626709041743|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261||-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-74.330445271255|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.06615101157|66.66294560232|66.574597356229|66.574597356229|65.359553228384|64.409974140598
01529|1089330|/equities/forum-merger-ii|R2000GROWTH||-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583||-0.00059755355623583|-0.00059755355623583|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916||-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.0021711996866069|-0.0025679996478555|-0.0029255551624627|-0.003183950182193|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0072074060654364|-0.0072074060654364|-0.007997117850766|-0.0088745753900211|-0.0098495282114156|-0.010932809124076|-0.012136454582588|-0.013473838425379|-0.014959820472924|-0.016610911636864|-0.018595457370789|-0.020370935154059|-0.020370935154059|-0.021062150092463|-0.024791277858765|-0.024840308742102|-0.027605898587639|-0.030389887344951|-0.033483208135875|-0.038775786793683|-0.039204057795943|-0.039204057795943|-0.047349454553814|-0.047349454553814|-0.053086981301533|-0.053086981301533|-0.053483926901939|-0.053483926901939|-0.054704363588627|-0.056360404773314|-0.057767116281179|-0.061965577089326|-0.061965577089326|-0.062064291551878|-0.062064291551878|-0.065515280014035|-0.065515280014035|-0.065515280014035|-0.065515280014035|-0.069721334087419|-0.069721334087419|-0.073851481322961|-0.074796089861983|-0.076478988921964|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07954047151374|-0.082387263756252|-0.082387263756252|-0.082387263756252||-0.082387263756252|-0.082387263756252|-0.082387263756252|-0.082387263756252|-0.083474738585458|-0.089183042722731|-0.091036714161203|-0.096696348565338|-0.10218483011206|-0.10474425561482|-0.10932932717909|-0.10932932717909|-0.11392818340958|-0.11392818340958|-0.11489798072644|-0.11508664819839|-0.1205073857417|-0.12801931919712|-0.13191590944714|-0.13608434405632|-0.13837704890809|-0.15093005582515|-0.1596720950866|-0.1596720950866|-0.1596720950866|-0.16918566059341
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554||-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554|-5.4139172697554||-5.4139172697554|-5.4139172697554|-5.4499080208153|-5.7165645390982|-5.8870159818325|-6.5377955120574|-6.5446618311682|-6.9460686040232|-7.1570763667766|-7.2073069767095|-7.2971741574713|-7.3474251480392|-7.3474251480392|-7.4895834626414|-7.6181481614883|-7.7807201561194||-7.8146890994422|-7.8574876384064|-8.2044308534513|-8.239716637234|-8.239716637234|-8.239716637234|-8.5062406461549|-8.9757155113358|-8.9757155113358|-8.9757155113358|-9.3732947699382|-9.827938913433|-9.9888396077866|-9.9888396077866|-9.9888396077866|-9.9888396077866|-9.9888396077866|-10.125433238956|-10.571592102021|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|8.1657082950465|7.5841202642511|7.0798002245239|6.7452785176494|6.4473597881368|6.4473597881368|6.4473597881368||6.4242329991715|6.0704809467944|5.8364791120591|5.5773921966638|5.5773921966638|5.5773921966638|5.1298589138099|5.1298589138099|5.1298589138099|5.1298589138099|5.1298589138099|5.1298589138099|5.1298589138099|5.1298589138099|5.1298589138099|5.0873988102883|4.3961918147539|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.5059179534951|-6.7358530616804|-6.9893369250875||-7.4649032887574|-7.4649032887574|-7.4649032887574|-7.4649032887574|-7.4649032887574|-7.4649032887574|-7.4766701390076|-7.4806337279003|-7.645759732847|-7.6783996503933|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.711925351452|-7.7548614473598|-8.1967904801123||-8.4126957145512|-8.4126957145512|-8.4126957145512|-8.4126957145512|-8.4126957145512|-8.4126957145512|-8.6186667629873|-8.6186667629873|-8.6186667629873||-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873||-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.7511673507135|-8.7511673507135|-8.7511673507135|-8.7511673507135|-8.7511673507135|-8.7511673507135|-8.7511673507135|-8.7511673507135|-8.9293526606473|-9.2845585563351|-9.5635080776001|-9.5635080776001||-9.5635080776001|-9.7364535024194|-10.247504200144|-10.499580952462|-10.499580952462|-10.499580952462|-10.499580952462|-10.499580952462|-10.812646094226|-10.93386704497|-10.93386704497|-10.93386704497|-10.93386704497|-10.93386704497|-10.93386704497|-10.93386704497|-10.996130011395|-11.238366681024|-11.747073895053|-12.237026433499|-12.66830691182|-13.3507861438|-13.351421073659|-13.351421073659|-13.351421073659|-14.107134452113|-14.363128644753|-14.363128644753|-14.692365574096|-15.000141555332|-15.000141555332|-15.000141555332|-15.000141555332|-15.11960213081|-15.249557838351|-15.577286518846|-15.978599178535|-15.978599178535|-15.978599178535|-15.978599178535|-16.5262215532|-16.660767633377|-16.660767633377|-16.978630311686|-17.292922769871|-17.319578903811|-17.319578903811|-17.319578903811|14.980436321526|14.980436321526|14.980436321526|14.980436321526|14.980436321526|14.980436321526|14.980436321526|14.980436321526|14.980436321526||14.980436321526|14.822206705178|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.326059517685|-17.748398923679|-18.053777694486|-18.298640780738|-18.770711639514|-19.01429158117|-19.30526903896|-19.836461134641|-19.836461134641|-19.836461134641|-19.836461134641|-19.836461134641|-19.836461134641|-19.836461134641
01531|21247|/equities/dsw-inc|R2000GROWTH||-7.8050477705629|-7.8050477705629|-7.8050477705629|-7.8050477705629|-7.8050477705629|-7.8050477705629||-7.8050477705629|-7.8050477705629|-8.0589587116939|-8.2731152005441|-8.4130651642367|-8.4130651642367|-8.4130651642367|-8.4130651642367|-8.4130651642367|-8.4130651642367||-8.4130651642367|-8.5475722076148|-8.7228582701915|-8.8376203468368|-8.9080188572316|-8.9080188572316|-9.2177986899911|-9.4836652852759|-10.092405806831|-10.453228697569|-11.000809653369|9.2079895516595|8.6283217558553|-9.8569131787545|-9.8569131787545|-9.8569131787545||-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.9937927387297|-10.228380430864|-10.51292296375|-10.997136232204|-11.579040921338|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077||9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.6437168706494|9.6437168706494|9.5048971604218|9.5048971604218|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.3196464712888|8.9357187676728|8.8949648460083|8.576639974365|8.576639974365|8.576639974365|8.576639974365|8.576639974365||8.576639974365|8.576639974365|8.576639974365|8.576639974365|8.576639974365|8.3073784380592|8.1548648442866|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3737009242418|-9.3737009242418|-9.6385566609042||-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.9378004462805|-10.198667781363|-10.368192929087||-10.368192929087|-10.368192929087|-10.368192929087|-10.368192929087||-10.368192929087|-10.43743660059|-10.592707550155|-10.724069076246|-10.724069076246|-10.724069076246|-10.724069076246|-10.724069076246|-10.724069076246|-10.863965623319|-11.026017472413|-11.118685931262|-11.250205960866|-11.470784998598|10.892739242246|10.372487909188|10.334431205182|10.035757102335|-11.408073954395|-11.408073954395|-11.408073954395||-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.827026425259|-12.108362792219|-12.218736249303|-12.637067933982|-12.694753737042|-12.694753737042|-12.694753737042|-13.249726766557|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.034569922017|11.034569922017|11.034569922017|11.034569922017|11.034569922017|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|9.4431393452308|9.4431393452308||9.4431393452308|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH||-11.92989343508|-11.92989343508|-11.92989343508|-12.004714900739|-12.085239020197|-12.14686383644||-12.14686383644|-12.14686383644|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221||-12.209128413221|-12.209128413221|-12.552920590529|-12.854355558962|-12.899575515552|-12.899575515552|-13.500083706957|-13.75560079576|-13.75560079576|-13.75560079576|-13.75560079576|-13.867889520873|-13.906821592372|-14.13702409325|-14.145859798435|-14.163337677436||-14.163337677436|-14.163337677436|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.378610796378|-15.205123524584|-15.365943043381|13.710403212895|13.039578724249|13.039578724249|13.039578724249|13.039578724249|13.029726829479|13.029726829479|12.744696871385|12.715033575156|12.715033575156|12.715033575156||12.417259106215|12.033343351744|11.60816005961|11.233511016279|11.128133928325|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.605395383803|-12.605395383803|-12.605395383803|-12.605395383803|-12.605395383803|-12.605395383803|-12.705196262839|-12.705196262839|-12.73234068182|-12.851526775808|-12.851526775808|-13.02314666134||11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.877617095071|11.877617095071|11.751797117743|11.685657478305|11.685657478305|11.685657478305|11.685657478305|-12.700369633626|-12.700369633626|-12.700369633626|-12.700369633626|-12.886521486652||-13.089779358602|-13.089779358602|-13.159199641255|-13.168555337088|-13.170253796215|-13.170253796215|-13.318892844116|12.217988928765|12.217988928765||12.217988928765|12.171209185886|12.033565779049|11.885073630367||11.80397019602|11.64366732381|11.64366732381|11.574893616166|11.574893616166|11.574893616166|11.480992739428|10.691658966|10.441034717895|10.441034717895|10.441034717895|10.441034717895|10.441034717895|10.441034717895|10.37800552857|10.37800552857|10.373368443286|10.373368443286|10.373368443286|10.29040955309|10.190880494897||10.190880494897|10.190880494897|10.077645255001|9.7707174628664|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-10.941310010127|-11.070899682765|-11.538500050179|-11.770555208647|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.775524708837|-11.997665088769|-11.997665088769|-11.997665088769|-11.997665088769|-11.997665088769|-12.174072549736|-12.434247120658|-12.697446567526|-13.079996248871|-13.274995853272|-13.714995174239|11.881732013432|11.881732013432|11.881732013432|11.881732013432|11.881732013432|11.881732013432|11.881732013432|11.881732013432|-12.112309287762||-12.112309287762|-12.112309287762|-12.112309287762|-12.112309287762|-12.112309287762|-12.112309287762|-12.275065447197|10.912726094716|10.912726094716|10.912726094716|10.912726094716|10.912726094716|10.912726094716|10.912726094716|10.638120331403|10.638120331403|10.638120331403|10.638120331403|10.638120331403|10.638120331403|10.638120331403|10.638120331403|10.247356271342|10.147481745281|10.147481745281|10.147481745281
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509||-10.547482013509|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088||9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.4455636906004|9.3684040095382|-10.632684841188|-10.632684841188|-10.632684841188|-10.632684841188|-10.632684841188|-10.632684841188|-10.663684762594|-10.663684762594|-10.785205643571||-10.869672661795|-10.892286280541|-11.017751671372|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.7622341174884|9.5135928280931|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.431894246639|-10.449326983095|-10.815919177401|-10.902132529537|-10.915425215077|-11.01769459017|10.031389425153|10.031389425153|10.031389425153|10.031389425153|10.031389425153|10.031389425153|10.031389425153||10.031389425153|9.957655427582|9.8592431110751|9.8592431110751|9.8592431110751|9.8592431110751|9.5472144597781|9.4641934444213|9.4641934444213|9.4641934444213|9.4641934444213|9.4641934444213|9.1143812128464|8.6640349967126|8.6093444851076|8.6093444851076|8.6093444851076|8.6093444851076|8.6093444851076|8.5069939855112|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212||7.791781855212|7.791781855212|7.6447578542611|7.5359971868135|7.5359971868135|7.3116636129592|7.2315709692874|7.154372612732|7.154372612732|7.154372612732|7.154372612732|7.1288854625702|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.0888134171376|-8.146737223401|-8.441096841775||-8.7474961509952|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556||7.8321142042556|7.7987932457834|7.703381301552|7.55097898023||7.5355326707348|7.3283696235534|7.2842990625034|7.2758884681739|7.2042429135221|7.2042429135221|7.2042429135221|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.7937865604332|6.5572626976361|6.4758476314931|6.4435466142825||6.4435466142825|6.3381070927704|6.3328966648407|6.3190084111798|6.3190084111798|6.3190084111798|6.1113427360972|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.7778898844827|-6.779740690904|-6.779740690904|-6.9134822683044|-6.9134822683044|-7.083085490476|-7.083085490476|-7.083085490476|-7.1285179963149|-7.1285179963149|-7.1285179963149|-7.2819644996897|-7.3974206336099|-7.3974206336099|-7.3974206336099|-7.4971338783986|-7.5198712387887|-7.6912455866963|-8.2219393330845|-8.3845961940283|-8.3845961940283|-8.3845961940283|-8.3845961940283|-8.3951065156188|-8.4940921714158|-8.4940921714158|-8.4940921714158|-8.4940921714158|-8.4940921714158|-8.4940921714158|-8.7664915643634|-8.8266846429972|-8.8797608229483|-9.1680674390622|-9.2872972837894|-9.3747751306393|-9.6303055099755|8.5701168432023|8.5701168432023||8.4876296668346|8.4059770536749|8.3077968047457|8.3077968047457|8.3077968047457|8.3077968047457|8.3077968047457|8.2681069822661|8.0931751431748|8.0849859167416|8.0849859167416|8.0849859167416|8.0636870803753|8.0636870803753|7.9018987955107|7.9018987955107|7.9018987955107|7.6750738328914|7.6750738328914|7.6750738328914|7.6750738328914|7.6750738328914|7.6750738328914|7.6750738328914|7.6750738328914|7.6750738328914
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||47.320823649063|45.915380667199|43.739312488226|-48.586128133821|-48.586128133821|-48.586128133821||-48.586128133821|-48.586128133821|-48.586128133821|-48.586128133821|-48.586128133821|-48.586252736038|-49.413873861655|-49.413873861655|-49.413873861655|-49.413873861655||-49.801853813976|-50.401272502278|-50.401272502278|-50.401272502278|-50.401272502278|-50.401272502278|-50.401272502278|-51.846413416702|-51.889533791133|-51.889533791133|-51.889533791133|-51.889533791133|-51.889533791133|-52.026147402203|45.44274183991|45.44274183991||45.44274183991|45.44274183991|45.44274183991|45.44274183991|45.44274183991|45.44274183991|44.971935343769|44.584927744365|44.04252681967|44.04252681967|44.04252681967|44.04252681967|43.631917320318|41.551129716668|41.551129716668|41.551129716668|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.028939084532|40.028939084532|40.028939084532|40.028939084532|40.028939084532|39.088404368827|38.787684286903|38.787684286903||38.526921843235|37.65005410992|37.65005410992|37.65005410992|37.65005410992|37.65005410992|36.645614982567|35.615632349608|-44.943719115128|-45.549686659563|-46.068261293558|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|35.42422146894|35.42422146894|35.42422146894|35.42422146894|35.42422146894|35.42422146894||35.42422146894|35.42422146894|35.42422146894|35.42422146894|35.42422146894|34.496915447463|33.742737889013|33.548849959091|33.548849959091|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666||33.293061467666|33.293061467666|33.293061467666|32.3111257451|32.3111257451|32.3111257451|32.3111257451|32.3111257451|32.3111257451||32.3111257451|32.3111257451|32.3111257451|32.3111257451||32.3111257451|32.3111257451|32.3111257451|32.3111257451|30.246302698034|30.246302698034|30.195892649644|29.536038352817|29.536038352817|29.272958089539|29.272958089539|29.272958089539|29.272958089539|28.712174841242|28.450749128479|27.859721308967|27.61580004297|27.500055149775|26.845313953741|26.845313953741|26.690904537157||26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.640338383556|26.082042228779|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.414499532966|25.383378038392|25.383378038392|25.383378038392|25.24004241922|25.24004241922|25.24004241922|25.24004241922|25.24004241922|25.24004241922|25.24004241922|25.24004241922|25.24004241922|24.830246310527|23.853252575458|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174||-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.005306722174|-18.271334143639|-18.271334143639|-18.648427932528|-18.880092453401|-18.880092453401|-18.926490703601|-19.297768397881|-19.343075323716|-19.662861559805|17.903287699707|17.903287699707|17.903287699707|17.903287699707|17.903287699707|17.903287699707|17.903287699707
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.011903875295691|-0.011903875295691|-0.012948750257144|-0.014054167130574|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.01632825605828|-0.01632825605828|-0.01703139567101|-0.019368217355739|-0.021353574864131|-0.022503971922661|-0.02567107984225|-0.027569234421623|-0.027569234421623|-0.030188038225138|-0.034826228086619|-0.034826228086619|-0.034826228086619|-0.034826228086619|-0.036029142178864|-0.038254602485281|-0.046133043426002|-0.046133043426002||-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.048925603631169|-0.052417337256209|-0.056519263542677|-0.061410292649281|-0.066400325279284|-0.069889250604202|-0.072710278569973|-0.076733643122093|-0.080204048947413|-0.085097590379716|-0.085097590379716|-0.0860402351272|-0.0860402351272|-0.096155816899063|-0.1065620182138|-0.10659918975918|-0.10659918975918|-0.10659918975918|-0.10659918975918|-0.10659918975918
01538|15356|/equities/agenus-inc|R2000GROWTH||-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871||-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871||-17.8437550157|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|11.866223580895|11.363581983313|11.100646434078|10.86946152494|10.86946152494||9.4414017867779|8.6790567715671|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.2743802887117|8.2104224476455|8.1513491585583|8.1513491585583|8.1513491585583|5.7702991117736|-8.9609531917259|-8.9609531917259|-8.9609531917259|-8.9609531917259|-9.0505537234064|-9.2069819461765|-9.6610911964777|-10.310934768717|-11.325968452197|-11.325968452197|-11.822520781338|-12.209514535912|-12.209514535912|-12.209514535912|-13.027460272056|-13.776733644519|-13.840037831237|-14.076152810974|-14.267379423777||-14.267379423777|-14.267379423777|-14.475579540425|-14.475579540425|-14.808532547612|-14.975354899388|-14.975354899388|-14.975354899388|-14.975354899388|-15.828283510187|-16.940759616405|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894||12.345558090894|12.345558090894|12.345558090894|12.177047453653|12.177047453653|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.519821199262|-15.840357180529|-17.095119286569||-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598||-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598||-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-18.136624659892||-18.136624659892|-18.136624659892|-18.136624659892|-18.136624659892|-18.136624659892|-18.136624659892|-18.136624659892|-18.136624659892|-19.389638253711|-20.57177234829|-20.57177234829|-20.57177234829|-20.57177234829|-20.57177234829|-20.57177234829|-20.57177234829|-20.57177234829|-20.826122886695|-20.826122886695|-20.826122886695|-20.826122886695|-21.802024292457|-23.390694538209|-23.494549344484|-24.650689579235|-24.650689579235|-24.650689579235|-24.650689579235|-24.650689579235|-24.650689579235|-24.650689579235|-24.650689579235|-24.650689579235|-24.972071054032|-24.972071054032|-24.972071054032|-25.446744895037|-26.318606244255|-26.976228354958|-27.384698150983|-27.738553840176|-28.072288091114|-28.072288091114|-28.580320948948|-29.389244841856|-29.471383517894|-30.001536521551|-30.315114496298|-30.315114496298|-30.315114496298|-30.315114496298|-30.315114496298|-30.315114496298|-30.900126349206|-31.120475901097|-31.120475901097|-31.120475901097||-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-31.120475901097|-33.052306851778|-33.717662963644|-33.717662963644|-33.875180943559|-34.894645725963|-35.197731004654|-35.197731004654
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||18.068487651374|-21.408128485643|-21.408128485643|-21.408128485643|-21.862545256911|-21.862545256911||-21.862545256911|-21.862545256911|-21.862545256911|-21.862545256911|-22.206300476191|-22.546517191039|-22.546517191039|-22.546517191039|-22.546517191039|-22.546517191039||-23.085574902546|-23.196496542557|-23.196496542557|-23.196496542557|-23.196496542557|-23.196496542557|19.802333234662|19.802333234662|19.802333234662|19.802333234662|19.802333234662|19.802333234662|19.545370815985|18.74874586396|17.678606290868|17.392723142427||17.392723142427|17.055803470393|16.880797654399|16.880797654399|16.880797654399|16.880797654399|16.880797654399|16.880797654399|16.880797654399|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.769131559867|-19.97670706351|-19.97670706351|-20.130784549529|-20.132617394204|-20.132617394204|-20.132617394204|-20.148234748121||-20.148234748121|-20.148234748121|-20.148234748121|-20.273388379169|-20.273388379169|-20.273388379169|-20.273388379169|-20.273388379169|-20.322654716783|-20.535170970817|-20.793245035696|-21.159161998484|-21.222252615203|-21.222252615203|-21.222252615203|-21.222252615203|-21.222252615203|-21.222252615203|-21.687503346591|-21.995558112626|-22.5458132114|-22.5458132114|-22.548425816385|-23.324706235294|-24.622715712817|-24.622715712817|-24.622715712817|-24.622715712817||-24.622715712817|-24.622715712817|-24.622715712817|-24.946628518934|-25.582282306196|-25.582282306196|-25.582282306196|-25.582282306196|-25.582282306196|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185||-27.254835339023|-27.254835339023|-27.470968611978|-27.470968611978|23.092100627052|23.092100627052|23.092100627052|23.092100627052|23.092100627052||23.092100627052|22.956245006043|22.533627895204|22.369615358507||22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|21.012967085085|21.012967085085|21.012967085085|21.012967085085|21.012967085085|20.628853028838|19.939002983906|19.47833622069|19.022040346937|18.755420153617|18.755420153617|18.551577507654|18.263674842174|18.263674842174||18.263674842174|18.263674842174|18.263674842174|17.815749710197|17.430833464855|17.38425883319|16.957509666307|16.138777161385|16.138777161385|16.138777161385|16.138777161385|16.138777161385|16.138777161385|14.404196422128|-19.323671428331|-19.654079004536|-19.916085274143|-19.916085274143|-20.126761258888|-21.04751217503|-21.8611247025|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.517866648761|-22.732882396737|-22.732882396737|-22.732882396737|-22.732882396737|-22.732882396737|-22.860702612178|-23.544406913458|-23.544406913458|-23.544406913458|-24.307396278049|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.863671196373|20.036972849905|20.036972849905||20.036972849905|19.79518036637|19.666434232762|19.0586256087|19.0586256087|19.0586256087|19.0586256087|-24.140052363316|-24.140052363316|-24.140052363316|-24.140052363316|-24.569163372164|-24.915984403504|-24.915984403504|-24.967206066861|-25.048562228696|-25.393957124834|-25.95467534185|-27.435194281743|-28.903104654071|-30.468338506219|-31.404820036885|26.611210122524|26.611210122524|26.204364715447|26.204364715447
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||38.584855057999|38.584855057999|38.584855057999|38.584855057999|38.105117138011|36.977629882078||36.718476858383|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-40.03896003455|-40.654954017202||-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869||-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821||-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-42.47420527868|-42.585226349615|-42.92247613777|-45.68386219728|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745||39.353998366745|37.999997023909|37.543184847292|37.543184847292|37.543184847292|35.954095622629|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|33.722042624928|32.75838170314|31.760424987742|30.967559122694|30.967559122694|30.967559122694||30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694||30.967559122694|30.967559122694|30.808955165691|30.45133778447||29.836485511662|28.440538228222|28.152265350761|27.751283028737|27.751283028737|27.751283028737|26.443364305646|24.611650117405|24.411328245277|24.209998158476|23.949885822955|23.787992401816|23.787992401816|23.787992401816|23.787992401816|23.787992401816|23.787992401816|23.787992401816|23.443940646238|23.443940646238|-26.391473073843||-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.391473073843|-26.572747092648|-27.12585300518|-27.12585300518|-27.12585300518|-27.12585300518|-27.12585300518|-27.12585300518|-27.387057453537|-27.97339848031|-28.270059167472|-28.270059167472|-28.679517088515|-28.679517088515|-29.518074364775|-30.995916096495|-31.621573889837|-32.06341485247|-32.315931443198|-32.315931443198|-32.315931443198|-32.315931443198|-32.315931443198|-32.315931443198|-32.533257515147|-32.638340560281|-32.762600465708|-32.809977656791|-32.809977656791|-32.809977656791|-32.809977656791|-32.809977656791|-32.809977656791|-32.809977656791|-32.809977656791|-32.809977656791|-33.639973567801|-33.916082195526|-34.252869504564|-34.425965726235|-35.023600469228|-35.023600469228|-35.382889732383|-36.177655520994|-36.251283344249|-37.270126219833|33.605609424041|33.605609424041||33.605609424041|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-36.645921281675|-37.257803144401|-37.257803144401|-37.635058922177|-38.197009345564|-38.852049122957|34.561750642072|34.561750642072|34.561750642072|34.561750642072|34.561750642072|34.561750642072|34.561750642072|34.532501476353|-38.328471913362
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||-6.2921710133911|-6.2921710133911|-6.2921710133911|-6.3139731487037|-6.4515702813203|-6.4750780628052||-6.6861981601546|-6.8982755311143|5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631||5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631|5.1638579594631|5.027360234782|5.027360234782|5.027360234782|5.027360234782|5.027360234782|5.027360234782|4.5781780460641|-4.9946280066411|-4.9946280066411|-5.0362035106995|-5.2736482169207||-5.4990534281263|-5.8188482893318|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|-6.5258073804385|-6.5258073804385||-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.6643746956197|-7.2215272700354|-7.5396337431303|-7.5396337431303|5.5146003159928|5.5146003159928|5.5146003159928|5.5146003159928|5.5146003159928|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381||5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381||5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381||4.153382957036|3.5565365818415|-5.1131407134362|-5.1131407134362||-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.452741704437|3.8872904388913|3.8872904388913|3.8872904388913|3.8872904388913|3.8872904388913|3.8872904388913|3.8872904388913|3.8872904388913|3.595808867911|3.595808867911|3.595808867911||3.595808867911|3.4632874642251|3.2325971561934|2.7210060109582|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.0319315101148|-4.3162017823857|-4.3631130061328|-4.4546951185259|-4.4546951185259|-4.627994631241|-4.6409942160163|-4.8299934742753|-4.8943816818467|-5.0357572809051|-5.2030082957823|-5.3923535220645|-5.3923535220645|-5.3923535220645|-5.3923535220645|-5.5353927471927|-5.6611587050547|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.7541698595644|-5.9053824591491|-5.9053824591491|-6.0838137388067|-6.1951263745446|-6.3598627867322|-6.421663521173|-6.421663521173|-6.421663521173|-6.421663521173|-6.4454593641255|-6.5187879649239|-6.5901571862426|-6.5901571862426||-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.5901571862426|-6.7139524742991|-6.9952246927586|-7.093167482086|-7.093167482086|-7.093167482086|-7.093167482086|-7.093167482086|-7.093167482086|-7.093167482086|-7.2692191697295|-7.2692191697295|-7.2933544690007|-7.3525770964605|-7.3525770964605|-7.3525770964605
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||11.112386906474|11.112386906474|11.112386906474|11.112386906474|11.112386906474|11.112386906474||11.112386906474|11.07154116402|10.915879088087|10.703755305259|10.545838539301|10.428208117211|10.428208117211|10.428208117211|10.142731459631|9.4014992180164||9.4014992180164|9.4014992180164|9.4014992180164|9.4014992180164|9.4014992180164|9.3693237825916|9.3693237825916|9.3693237825916|9.3693237825916|9.3693237825916|9.3693237825916|-10.821893288795|-10.821893288795|-10.821893288795|-10.821893288795|-11.199653018518||-11.302287328027|-11.505697289862|-11.724108051104|-11.947897830321|-12.254886272565|-12.555706689772|-12.591340857542|-13.120101113889|-13.243415265777|-13.243415265777|-13.243415265777|-13.243415265777|-13.728795216589|-14.75477268752|-14.947170081034|-14.947170081034|-14.947170081034|-14.947170081034|-14.947170081034|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742||13.582211355975|13.148567946543|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.070213308158|-15.107459534343|-15.346246176217|-15.346246176217|-15.799162738029|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|13.943996231825|13.817094541223|13.817094541223|13.662998800298|13.662998800298||13.662998800298|13.662998800298|13.54811876598|13.54811876598|13.54811876598|12.980687494444|12.922900680525|12.922900680525|12.922900680525|12.922900680525|12.922900680525|12.922900680525|12.553530896525|12.553530896525|12.553530896525|12.553530896525|12.501701210186|-14.161675230621|-14.161675230621|-14.161675230621|-14.161675230621|-14.161675230621|-14.412972520853|-14.712746963528||-15.328052372433|-15.792835971489|-15.963501317385|-16.350344555754|-16.350344555754|-16.350344555754|-16.350344555754|-16.530382519716|15.407106301575||15.407106301575|15.407106301575|15.407106301575|15.407106301575||15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.172895640564|14.802106453789|14.281873413604|14.248281369255|13.578568124822|13.512374124472|13.512374124472|13.185415596371|13.042350869052|13.021976523772||13.021976523772|12.503862810549|12.492085004408|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.451877417033|-14.538357761052|-14.538357761052|-14.538357761052|-14.538357761052|-14.634008648822|-15.233309060147|-15.522196735632|-15.522196735632|-15.780218775286|-15.820997956015|-15.820997956015|-15.820997956015|-15.820997956015|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.862122573589|-15.883160575719|-15.883160575719|-15.883160575719|-15.962678097455|-16.002419788273|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953||-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.333691898953|-16.583268766019|-16.831409909563|-16.871308535505|-16.871308535505|-17.216732204146|-17.683312985839|-17.926181313662|-18.155756470526|-18.200563427436|-18.561182442227|-18.608151021862|-18.608151021862|-18.608151021862|-19.202945196258|-19.892161541103|-21.564624129532|-22.821249443953|-23.056388597427|-23.145430914493|-23.191191518383|-23.191191518383
01543|17189|/equities/simulations-plus|R2000GROWTH||-44.368042117598|-44.368042117598|-44.368042117598|-45.001712302634|-45.341496619998|-45.341496619998||-47.532217830881|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122||-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-51.010662597899|47.139386169525|47.139386169525|47.139386169525|47.139386169525||47.139386169525|47.139386169525|47.139386169525|47.139386169525|47.139386169525|47.139386169525|46.92464264775|46.92464264775|46.714603730315|45.394559988572|44.62951271754|44.530013325275|44.526682173839|44.526682173839|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|42.944713840958|40.771442265506|40.110447189538|-42.73389787439|-43.479975697768|-45.074781949672||40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|39.909034844584|39.187505850468|38.366115076976|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627||37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|36.231246103287|-41.465579342649|-41.465579342649|-41.465579342649|-41.465579342649|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-42.037548530605|-42.629031277165||-42.629031277165|-42.629031277165|-42.629031277165|-43.223366949807|-44.553740207631|-44.882490891305|-47.391656630665|41.865338472411|41.865338472411||41.865338472411|41.865338472411|41.865338472411|41.865338472411||41.206488666584|40.099074533305|39.30583930316|38.489981978551|38.489981978551|38.489981978551|38.344981239257|36.550536312458|36.262284135153|35.953671189734|35.787412136339|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.30929511919|35.30929511919|35.088107044326||34.607896309017|34.097849174944|34.097849174944|34.097849174944|34.067407297754|34.067407297754|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-39.095699586145|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.461808544324|-43.461808544324|-44.447564396512|-44.534793731517|-44.831437716822|-44.910488166125|-45.12645583458|-45.12645583458|-45.12645583458|-46.061364884082|-46.061364884082|-46.572629234199|-46.943476647143|-47.76774869363||-48.800278191219|-49.054863531065|-49.054863531065|-49.054863531065|-49.054863531065|-49.054863531065|-49.201338854843|-49.610932340681|-50.186591031882|-50.725101341509|-51.024556757899|-51.082285167875|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.050027695948|46.050027695948|46.050027695948|46.050027695948|45.271418297351|45.021021432413|44.554408402519
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||13.962733697584|13.68525955378|13.167716320035|13.167716320035|13.167716320035|13.167716320035||13.167716320035|13.074684734341|13.019371636705|12.917079960854|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538||-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.746071110771|-13.972023604762|-14.111136885099|-14.119040881718|-14.207402973484|-14.207402973484|-14.207402973484|-14.207402973484|-14.207402973484|-14.475466869877||13.523229213731|13.523229213731|13.523229213731|13.523229213731|13.523229213731|13.523229213731|13.314143176626|13.254048289802|13.095331233901|12.951479375541|12.786921329167|12.72046790616|12.607954178527|12.607954178527|12.574393442687|12.519048403167|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.488267068402|-13.488267068402|-13.719774116135|-13.719774116135|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882||-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.937303680566|-14.09449248744|-14.09449248744|-14.274219517718|-14.28683286774|-14.54430835631|-14.659209653034|-14.683793243163|-14.683793243163||-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.984214447597|13.504501091821|13.504501091821|13.504501091821|13.504501091821|13.504501091821|13.067778838325|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.715245624494||13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292||13.395777578292|13.395777578292|13.395777578292|13.359752676154||13.343796632124|13.343796632124|13.343796632124|13.244101167992|13.244101167992|13.204556969884|13.008397239318|12.013646558313|12.013646558313|12.013646558313|12.013646558313|12.013646558313|12.010162675147|11.792680779833|11.617422889492|11.370291147824|11.370291147824|11.370291147824|11.370291147824|11.370291147824|11.370291147824||11.370291147824|11.370291147824|11.370291147824|11.370291147824|11.304186639222|11.304186639222|10.889096376005|-12.082965270002|-12.082965270002|-12.082965270002|-12.082965270002|-12.082965270002|-12.082965270002|-12.082965270002|-12.082965270002|-12.082965270002|-12.34051687554|-12.538051897867|-12.538051897867|-12.538051897867|-12.538051897867|-12.538051897867|-12.704502007016|-12.941669036556|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.051019608658|-13.114188816461|-13.344098570516|-13.661498337509|-13.838909918621|-13.838909918621|-13.838909918621|-13.838909918621|-13.838909918621|-13.838909918621|-13.838909918621|-13.838909918621|-14.359398966182|-14.359398966182|-14.359398966182|-14.359398966182|-14.359398966182|-14.3779134657|-14.3779134657|-14.3779134657|-14.47268135305|-14.492051169401|-14.492051169401||-14.492051169401|-14.492051169401|-14.492051169401|-14.492051169401|-14.492051169401|-14.492051169401|-14.492051169401|-14.492051169401|-14.498390247563|13.301677021248|13.301677021248|13.301677021248|13.301677021248|13.301677021248|13.301677021248|13.301677021248|13.271029879499|13.254945559332|13.254945559332|13.254945559332|13.17808292677|13.17808292677|13.17808292677|13.17808292677|13.17808292677|13.17808292677
01545|100222|/equities/inogen-inc|R2000GROWTH||7.910210012402|7.677455503638|7.4455627832091|7.4455627832091|7.413958592909|-8.6017239960904||-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904||-8.6017239960904|-8.6017239960904|-8.8813152746884|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149||7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.3775492081792|7.2656100469332|7.1017886485768|6.9803211254226|6.7636902114139|6.4913227580637|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.9668431626793|-8.3276031930177|-8.3754787785022|-8.3754787785022|-8.3754787785022||-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.4783099075389|-8.5357530495061|-8.5357530495061|-8.696947775564|-8.9196639969188|-8.9324045395673|-9.0647009190206|-9.0647009190206|-9.0647009190206|-9.0647009190206|-9.0647009190206|-9.1838675402143|-9.1960380546321|-9.1960380546321|-9.1960380546321|7.772070051851|7.772070051851|7.772070051851|7.772070051851|7.772070051851|7.772070051851||7.772070051851|7.772070051851|6.8521384004896|6.8521384004896|6.8521384004896|6.1402646175297|5.9530717919571|5.7105096427217|5.7105096427217|5.7105096427217|5.7105096427217|5.7105096427217|5.3730664349944|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939||5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112||-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112||-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|5.0428723635314|5.0428723635314|5.0428723635314|5.0428723635314|5.0428723635314|5.0428723635314|5.0428723635314|4.9209692546657||4.8860156347278|4.7805109558959|4.7805109558959|4.7805109558959|4.7805109558959|4.6566788420036|4.5173973153902|4.5173973153902|4.5173973153902|4.5173973153902|4.5173973153902|4.5173973153902|4.5173973153902|4.4482191217027|4.1363545934449|-5.1179932453071|-5.1179932453071|-5.1179932453071|-5.1179932453071|-5.1915963316448|-5.1915963316448|-5.2443779840008|-5.2443779840008|-5.2944822184258|-5.2944822184258|-5.2944822184258|-5.2944822184258|-5.2944822184258|-5.2944822184258|-5.3604847616918|-5.3604847616918|-5.3604847616918|-5.3604847616918|-5.4577608844712|-5.5994567099627|-5.6138405472499|-5.8048229383608|-5.8220254234893|-5.9288319431486|-5.9288319431486|-5.9288319431486|-5.9288319431486|-5.9288319431486|-5.978650362249|-5.978650362249|-6.187111862231|-6.2223464203418|-6.3742738512424|-6.6825265649588|-6.7072513902221|-6.7158350507456|-6.7407652825857|-6.7407652825857|-6.7407652825857|-6.7407652825857|-6.8441834682387|-6.8885371148764||-7.0833746526174|-7.1001569564748|-7.1001569564748|-7.1001569564748|-7.1001569564748|-7.2505077317477|-7.4533418499894|-7.4610392678749|-7.4610392678749|-7.464210601755|-7.4723092637778|-7.4723092637778|-7.5095100228787|-7.5345803122462|-7.5345803122462|-7.6339782455168|-7.7100044225908|-7.7100044225908|-7.7100044225908|-8.6411160865598|-8.7709620969355|-8.793846715033|-8.9703853798574|-9.3465394921508|-9.46948797917|-9.6011537734627
01546|15595|/equities/dynamic-materials|R2000GROWTH||13.070029150384|13.070029150384|13.070029150384|13.070029150384|13.070029150384|13.070029150384||13.070029150384|13.070029150384|13.070029150384|13.070029150384|13.070029150384|12.93647304568|12.93647304568|12.93647304568|12.921081606915|12.790933576104||12.790933576104|12.782704210807|12.590226650823|11.28066836528|-12.9427106183|-12.9427106183|-12.9427106183|-12.9427106183|-12.9427106183|-12.9427106183|-13.089122962204|-14.012541558177|-14.333371694478|-14.333371694478|-14.472830300436|-14.472830300436||-14.472830300436|-14.472830300436|-14.472830300436|-14.472830300436|-14.657543364996|-14.657543364996|-14.73282574706|-14.956195026556|-15.301883704043|-15.555084004888|-15.555084004888|-15.555084004888|-15.555084004888|-15.623982128048|-16.156646923383|-17.274607874905|-17.573098391117|-17.573098391117|-17.878953105676|-18.196290539109|-18.196290539109|-18.196290539109|-18.360323109453|-18.502272908429|-18.502272908429|-18.502272908429|-18.502272908429|-18.502272908429|-18.502272908429|-19.345970066101|-19.773410593702|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529||17.409889556599|17.097400021107|17.097400021107|17.097400021107|17.097400021107|17.097400021107|17.097400021107|16.411889102228|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055||16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|15.99421450299|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278||-18.371845503278|-18.371845503278|-18.371845503278|-19.084273201036|-19.694747984197|17.292144773699|17.292144773699|17.292144773699|17.292144773699||17.292144773699|17.292144773699|17.276878249091|17.020887255052||16.984874062383|16.975338800262|16.975338800262|16.800098798353|16.774109202048|16.026954259498|15.831893486031|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.71431369656|-17.887960422427|-17.887960422427||-17.887960422427|-18.043567856584|-18.180630905136|-18.302367403225|-18.381470668106|-18.381470668106|-18.381470668106|-18.381470668106|-18.528857058716|-18.804285175748|-18.953095258548|-19.121773098657|-19.632247870442|-19.886992076235|-20.753438315548|-20.753438315548|-20.753438315548|-20.753438315548|-20.753438315548|-20.753438315548|-21.104375876494|-21.675139150694|-21.848488182575|-22.453876542549|-22.828195518366|-23.098273111838|-23.440614516489|-23.548817006474|-23.899240431659|-24.295736944785|-24.295736944785|-24.295736944785|-24.295736944785|-24.295736944785|-24.808595723697|-25.410107368439|-26.021785464783|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.624367172584|23.624367172584|22.846796705839||22.099219219019|21.284038111159|20.881130622324|20.881130622324|20.881130622324|20.881130622324|20.881130622324|20.881130622324|20.802847089218|20.802847089218|20.241531604964|20.241531604964|20.241531604964|20.241531604964|19.513924963429|19.148888049246|19.148888049246|18.545987060469|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.713555753988|62.680617267072|62.627463741639|62.627463741639|62.627463741639|62.614864470181|62.614864470181|62.614864470181|62.610095769367|62.610095769367|62.610095769367|62.58581879366|62.58581879366|62.58581879366||62.545907049582|62.524896653941|62.46099814712|62.446291079479|62.446291079479|62.382824277831|62.33527822842|62.33527822842|62.289296184429|62.289296184429|62.289296184429|62.289296184429|62.203938628179|62.158820842088|62.147577840289|62.12175282527|62.096391773764|62.074805625358|62.074805625358|61.984226845016|61.943287582651|61.814186011702|61.767427562509|61.704415558482|61.619882423242|61.566534288018|61.438373626702|61.333258882646||61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.13417950326|61.048530797757|60.884480401981|60.815254552616|60.688060503816|60.477844800789|60.28982627639|60.175363410941|59.996791907406|59.943656149017|59.686561785922|59.462291305579|51.99533243552|51.99533243552||51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552||51.99533243552|51.99533243552|51.99092494531|50.974360906233||50.296232924583|49.543592384261|49.321978105085|49.321978105085|49.321978105085|49.321978105085|48.831644390443|46.159374553013|46.159374553013|46.032359156397|45.532571829455|44.886931052788|44.886931052788|44.167635404383|43.614038744806|42.246153397956|42.015809171483|42.015809171483|41.560853856667|41.560853856667|41.560853856667||41.560853856667|41.528500352445|41.528500352445|41.528500352445|41.528500352445|41.528500352445|41.010557159388|39.266473915182|39.266473915182|39.266473915182|39.266473915182|39.266473915182|39.266473915182|39.266473915182|37.869138243024|-39.884626933461|-39.884626933461|-39.884626933461|-39.884626933461|-40.390417492528|-40.483242472167|-40.891348707522|-40.891348707522|-40.892052822472|-41.400613340141|-41.744294838112|-42.306813892516|-42.306813892516|-42.420328865219|-42.444878264649|-42.444878264649|-42.444878264649|-42.444878264649|-42.444878264649|-43.197086197782|-43.328428116825|-43.835477448599|-44.88386323838|-44.972903462046|-44.972903462046|-44.972903462046|-44.972903462046|-45.178782378957|-45.190591930599|-45.418989948929|-47.139432112009|-47.139432112009|-47.174368928572|-47.628465306649|-48.384278353215|-48.384278353215|-49.37503036764|-49.61949964432|-49.61949964432|-49.61949964432|-49.61949964432|-49.702632541867||-49.702632541867|-49.702632541867|-49.702632541867|-49.702632541867|-49.702632541867|-49.702632541867|-50.465117648027|-50.465117648027|-50.465117648027|-50.465117648027|-50.710408531716|-52.322675425798|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|46.908757473338|45.975009151419
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||69.169490436534|-75.965688959783|-75.965688959783|-76.167986834519|-78.485968369604|-78.485968369604||-78.779465956895|-78.779465956895|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213||-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-79.680473908664|-80.621914131643|-81.442329592774|-81.442329592774|-81.442329592774|-81.442329592774|-81.442329592774|-81.442329592774|-82.297317711589||-82.600041513175|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-86.128548107311|-86.128548107311|-87.449495591239|-87.46610799268|-88.129567521978|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328||-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.693183729641|-90.890149246313|-95.460719994547|83.310588488046|82.258447047807||-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-92.281358363768|-92.281358363768|-95.52150983561|-96.110292961436|-96.110292961436|-96.110292961436|-96.110292961436|-96.413940167248|-97.543795122286|-97.543795122286|-97.543795122286|-98.533522408958|-100.0069685973|-100.75690789104||-101.25823238029|-102.38690681076|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597||92.733952959597|92.733952959597|92.733952959597|90.965700211591||90.051665481005|89.794431410909|89.794431410909|89.794431410909|88.200169151227|88.037095067433|88.037095067433|84.014906774551|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-98.360802555275|-98.402708053824|-98.402708053824|-98.707705169708||-98.707705169708|-98.707705169708|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-102.85047503567|-103.46097322147|-103.56350903061|-103.56350903061|-104.19114774628|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-107.73495137747|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-108.41810467874|-108.97400255374|-109.84500260013|-112.4050011597|-113.73172600644|-115.13197446286|-116.72719622121|-116.78604194836|-116.78604194836|-117.99337590752|-120.37264605162|-121.19349427353|-122.03721136661|114.51423040818|114.51423040818||114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|112.64525112633|112.64525112633|112.47636508358|112.47636508358|108.48384948588|108.48384948588|108.48384948588|108.48384948588|108.48384948588
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||66.229531881902|65.460592081915|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705||-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705||-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705||-68.571251371705|-68.571251371705|-69.626665834148|-69.987132553214|-70.425147060945|-70.655160484925|-70.969069969009|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-73.666340717824|-73.666340717824|-74.682027270564|-75.004472761428|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188||71.168425090188|70.304362092939|69.685963085986|69.176245876419|69.176245876419|68.657212571157|67.711096811902|67.711096811902|67.711096811902|67.711096811902|67.711096811902|67.711096811902|67.177882142212|66.773761903076|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872||66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.220229749653|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.145395311599|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932||-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.616323195815|-69.616323195815|65.710239306367|65.710239306367|65.710239306367||65.710239306367|65.710239306367|64.899710645583|64.864477378101||64.864477378101|64.864477378101|64.864477378101|64.785532030762|64.07812409894|64.07812409894|63.820970593739|62.127188853476|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342|61.644550221342||61.644550221342|61.080056818743|61.057281980271|60.71543265206|60.71543265206|60.71543265206|60.032702878917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-63.288741612917|-65.534230006948|-65.534230006948|-65.534230006948|-65.534230006948|-66.350670679875|-66.350670679875|-66.350670679875|-66.350670679875|-66.350670679875|-66.388600266176|-66.388600266176|-66.388600266176|-66.388600266176|-66.388600266176|-66.388600266176|-66.388600266176|-66.388600266176|-66.729555037504|-67.16172822635|-67.33069900584|-67.667900978235|-67.667900978235|-67.667900978235|-67.667900978235|-67.667900978235|-67.667900978235|-67.667900978235|-67.667900978235|-67.667900978235|-67.715444285238|-68.689380335105|-69.379325034506||-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.379325034506|-69.654809662906|-70.550898760787|-70.764614125348|-70.989846569804|-71.570385569232|-71.57292528948|-71.57292528948|-71.57292528948|-71.57292528948|-72.504977468721|-72.504977468721|-72.504977468721|-73.110531334603|-73.388644011511|-73.702660436645|-74.452398586289
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||-42.315030660878|-42.315030660878|-42.315030660878|-42.583366171795|-42.810470330222|-42.810470330222||-43.031614236813|-43.067346286753|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454||-43.113871666454|-43.113871666454|-43.156737493658|-43.156737493658|-43.156737493658|-43.156737493658|-43.156737493658|-43.750263822503|-44.065292398606|-44.7861591362|-45.305912020366|-45.589925433235|-45.589925433235|-45.589925433235|-45.589925433235|-45.589925433235||-45.589925433235|-45.799360753249|-46.050401371001|-46.301001091003|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.890694169757|-47.63632745716|-50.099252806471|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.873191767328|-51.552991793545|-52.222768489952|-52.23585456437|-52.470932260783|-52.470932260783|-52.481590341232|-53.328025127514|-53.328025127514|-53.969639752821|-54.124305937103||-54.124305937103|-54.124305937103|-54.124305937103|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|49.851587798163|49.610547641286|49.610547641286|49.610547641286|49.610547641286|49.610547641286||49.610547641286|49.610547641286|49.610547641286|49.610547641286|49.610547641286|47.665051781876|45.487834228126|-49.887407235473|-50.376562679442|-51.290347828504|-53.124828513062|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804||50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804||50.300894080804|50.300894080804|50.28381282727|50.28381282727||50.28381282727|49.836749038223|49.836749038223|49.836749038223|49.836749038223|49.836749038223|49.836749038223|48.504477473772|48.504477473772|48.504477473772|48.504477473772|48.504477473772|48.448585692022|48.278139715545|48.278139715545|48.157911174443|48.157911174443|48.157911174443|48.157911174443|48.14656900581|48.145331514425||48.145331514425|48.001200504377|47.652169142911|47.376020973203|47.262125283697|47.262125283697|46.989305582553|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-50.787396599814|-51.688219681895|-52.926911503646|-53.606288440331|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-53.898829853964|-54.504812890106|-55.153125424974|-55.668473186088|-56.547037948297|-56.547037948297|-56.553643868139|-56.553643868139|-56.553643868139|-56.553643868139|-56.553643868139|-56.553643868139|-56.553643868139|-56.553643868139|-56.553643868139|-57.117383186211||-57.74723279522|-57.74723279522|-57.74723279522|-57.74723279522|-57.74723279522|-57.74723279522|-57.74723279522|-57.74723279522|-57.90025750847|-58.038064762964|-58.386182781739|-59.07825872267|-59.634178393028|-60.089641616236|-60.521780207661|-60.521780207661|-60.521780207661|-60.521780207661|-60.521780207661|-61.596089260343|-63.868943206208|57.966171909552|50.548364418267|50.548364418267|50.548364418267|50.548364418267
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786||-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786||-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.3013195881917|-7.3086660950363|-7.3086660950363|-7.4612956940002|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.7719922392161||-7.8536023396685|-7.9384471065948|-8.0643743019578|-8.291316083325|-8.4131290418716|-8.6190324075588|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.7708073259863|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7820876195002|-8.9765971583314|-8.9959409415928|-9.1232680943507|-9.189827432955|-9.189827432955|-9.189827432955|-9.189827432955|-9.189827432955|-9.189827432955|-9.3412280965662|-9.3412280965662|-9.3412280965662|-9.3412280965662||-9.3412280965662|-9.3412280965662|-9.3412280965662|-9.3412280965662|-9.573030781836|-9.5778091965781|-9.5778091965781|-9.5778091965781|-9.5778091965781|-9.6342332162974|-9.645258881264|-9.8416768992533|-9.8960296273882|-9.9525323577121|-9.9673072660142|-9.9673072660142|-9.9673072660142|-9.9673072660142|-10.047756028785|-10.047756028785|-10.068339798863|-10.130099214907|-10.13112475602|-10.13112475602|-10.13112475602|-10.13112475602|-10.211804890282|-10.317283126653||-10.355691061181|-10.355691061181|-10.355691061181|-10.935212463982|-11.117383458006|-11.117383458006|-11.117383458006|-11.140981649677|-11.18469503268|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752||10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752||10.191662245752|10.12434692489|10.106774119391|10.086958439196||10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|9.7472008038023|9.7472008038023|9.6257784420097|9.4458647363543|9.2426275802055|9.2309746292343|9.1343207745776|9.1343207745776|8.9918775360575|8.9918775360575|8.9918775360575|8.9918775360575|8.9918775360575|8.9918775360575||8.9918775360575|8.8895301259582|8.8895301259582|8.8895301259582|8.8462497831522|8.6771448586978|8.3234936898062|8.1488778387155|8.1488778387155|8.1488778387155|8.1488778387155|8.1488778387155|8.1488778387155|8.0945868265459|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.966320381321|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0741943136972|-9.1002153573347|-9.2424615420581|-9.3302353794576|-9.496372215748|-9.5193025721445|-9.5267257307784|-9.6233060729522|-9.6897841440327|-9.7664270386306|-9.8332518455284|-9.8583353224615|-9.9831502904737|-10.02900663904|-10.065095864971|-10.256773113366||-10.366830180241|-10.366830180241|-10.366830180241|-10.366830180241|-10.493977465181|-10.544141731823|-10.636742408911|-10.636742408911|-10.636742408911|-10.636742408911|-10.739991726522|-10.809434641339|-10.990205487651|-11.13495043587|-11.334389462199|-11.442655472983|-11.480253213999|-11.480253213999|-11.636342519253|-11.670855125932|-11.670855125932|-11.822566704781|-11.855669132903|-12.283216665854|-12.283216665854|-12.283216665854
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||10.315192745482|10.309181661956|10.309181661956|10.309181661956|10.309181661956|10.309181661956||10.309181661956|10.309181661956|-10.958903468362|-10.958903468362|-10.958903468362|-10.958903468362|-10.958903468362|-10.96710284344|-10.96710284344|-10.974280814237||-11.082533814186|-11.10099892174|-11.10099892174|-11.202480800669|-11.202480800669|-11.202480800669|-11.273312153331|-11.459513043818|-11.462732308511|-11.462732308511|-11.604058462116|-11.604058462116|-11.604058462116|-11.604058462116|-11.604058462116|-11.75117673447||-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.782291201731|-11.897545421544|-11.921717260086|-12.033574366794|-12.082027038188|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.407496771253|-12.53221891659|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882||11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.782259029847|11.71584303589|11.61371525362|11.597061652642|11.597061652642|11.583068126552|11.460075424902|11.395084538716|11.232315874384|11.106041851953|11.106041851953|11.106041851953|11.106041851953||11.106041851953|11.043657505198|10.155808726597|-9.999146940577|-9.999146940577|-9.999146940577|-9.999146940577|-9.999146940577|-10.02957622194|-10.02957622194|-10.350106362763|-10.352895820873|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.521802622515|-10.708835767859||9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.6348570498588||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.746996251319|-10.746996251319|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.968302097072|-10.968302097072|-10.968302097072|-11.101169151454|-11.121736772744|-11.121736772744|-11.171096333627|-11.197678840562|-11.354262920276|-11.354262920276|-11.354262920276|-11.354262920276|-11.354262920276|-11.354262920276|-11.45181317278|-11.45181317278|-11.45181317278|-11.45181317278|-11.595223415648|-11.595223415648|-11.595223415648|-11.751081719172|-11.90342417268|-11.919915946634|-11.942406690023|-12.187673820281|-12.322415101555||-12.46260678134|-12.46260678134|-12.46260678134|-12.594007193619|-12.749885343689|-12.749885343689|-12.857650888383|-13.070167422758|-13.11296402135|-13.275237307709|-13.424152517497|-13.47294754472|-13.722997076937|-13.803329873558|-13.95258847925|-13.954820704161|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.157258306016|-14.157258306016
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||9.9455484448903|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016||-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016||-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.22448998503|-11.606655555876|-11.805808710355|-11.805808710355|-11.93618633043||-11.93618633043|-12.334207129602|-12.689674563016|-12.946787934397|-13.11872037792|-13.389966635172|-13.500921384713|-13.500921384713|-13.500921384713|-13.68345495493|-13.68345495493|-13.68345495493|-13.731683426773|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-14.099987264895|-14.099987264895|-14.099987264895|-14.099987264895|-14.099987264895|-14.638319382429|-14.649521387683|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414||-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.740239727485|-14.804432458334|-14.908536507745|-15.217540504821|-15.403378383195|-15.42192023758|-15.824244377392|-16.257493731465|-16.685733261773|-16.685733261773|-16.981091913326|-16.986861988491|-16.986861988491|-16.986861988491||-17.37058747935|15.520441997899|15.520441997899|15.520441997899|15.520441997899|15.520441997899|15.049631823303|15.049631823303|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.982415832644|14.734379412471|14.699199175105|14.585221316269|14.388791045351|14.388791045351|13.75949060564|-15.419591613757|-15.419591613757|-15.419591613757||-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|13.770985569339|13.770985569339|13.770985569339||13.770985569339|13.768872806078|13.683747632245|13.526436919349||13.335118155101|13.094020106637|12.761966999199|12.283340818365|12.283340818365|12.283340818365|12.283340818365|11.500101123341|11.20827295222|11.20827295222|11.171136505494|11.166024411031|11.166024411031|11.132248892065|11.094721279405|10.527190219321|10.467711460765|10.453568471996|10.346072360724|10.346072360724|10.181191043556||9.9874344716468|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.714113739157|-11.73568177557|-12.394646118483|-12.566829414722|-13.046477710269|10.740580440602|10.418978241905|-12.787753496668|-12.787753496668|-12.787753496668|-12.787753496668|-12.787753496668|-12.787753496668|-12.902496626207|-12.902496626207|-12.902496626207|-12.902496626207|-12.902496626207|-12.902496626207|-13.302940953913|-13.85760149817|-14.214596365649|-14.214596365649|-14.214596365649|-14.214596365649|-14.214596365649|-14.378439954871|-14.465766593211|-14.505295987916|-15.17477337077|-15.300858881239|-15.498176524113|-15.784085376473|-15.962317157025|-16.318130043077|-16.47181137726|-16.554235391322|-16.865261162325|14.556911828629|14.556911828629|14.556911828629||14.556911828629|14.486847006073|14.145941666752|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.156397367906|-16.62071924893|-16.868577064054|-16.941196508956|-17.24327407474|-17.398082103935|-17.761480427017|-18.302705447134|-18.88222855137|-18.957968682986|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||36.83020633031|36.259674319173|34.642551900917|34.642551900917|34.642551900917|34.642551900917||34.642551900917|34.642551900917|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051||-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.52451825051|-37.845297759423|-38.365885356675|-38.618206240083|-38.784365263037|-38.784365263037|-38.784365263037|-38.784365263037|-38.784365263037|-38.784365263037|36.842886070954||36.842886070954|36.842886070954|36.842886070954|36.842886070954|36.825983158468|36.5555359696|36.528996437991|36.528996437991|36.356476570603|36.356476570603|36.034139608274|35.868766333141|35.342180000752|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.840273607491|-39.455750082067|-39.624998090589|-40.251109014975|-40.821504622179|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942||36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.797668505893|36.390742250268|35.705547911133|34.636718544922|-39.376378297392|-39.376378297392|-39.376378297392|-39.376378297392|-39.885900885459|-39.885900885459|-40.149797073307|-40.149797073307|-40.149797073307|-40.149797073307||-40.149797073307|-40.149797073307|-40.149797073307|-40.149797073307|-40.943576007349|-40.943576007349|-41.479660075955|-41.479660075955|-41.671926997391|-41.671926997391|-42.492142278052|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|37.880211499645|34.545918891723|34.545918891723|34.545918891723|34.219119864366|33.30788307531|33.30788307531|32.679036462123|32.584484881621|31.241096516959|31.005108326135|30.84704828217|30.84704828217|30.84704828217|30.84704828217||30.84704828217|30.84704828217|30.84704828217|30.84704828217|30.84704828217|30.84704828217|30.176440026521|29.79571011566|29.79571011566|29.79571011566|29.79571011566|29.79571011566|29.79571011566|29.79571011566|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.060763474209|28.060763474209|28.060763474209|28.060763474209|27.700849449086|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.518079521228|-31.043977156799|-31.465918001776|-31.544220121696|-31.544220121696|-31.544220121696|-31.544220121696|-31.544220121696|-31.917467497007|-32.895716057999|-32.895716057999||-32.895716057999|-32.895716057999|-32.895716057999|-32.895716057999|-32.895716057999|-32.895716057999|-32.90853881981|-32.90853881981|-33.504486721379|-33.882588100508|-33.882588100508|-33.882588100508|-34.507825321704|-35.14322773036|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186
01555|15852|/equities/cutera|R2000GROWTH||-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244||-1.7874671178714|-1.8448580460348|-1.8448580460348|-1.8448580460348|-1.8448580460348|-1.8448580460348|-1.909286765765|-1.9503185997527|-2.1027390365886|-2.1027390365886||-2.1597100965499|-2.2755111778577|-2.3289012936309|-2.3976680534366|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953||1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.861244596111|1.7747217693453|1.6388242022335|1.4708046666052|1.4582773304941|1.3593859117298|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3188881789942|1.3188881789942|1.3188881789942|1.3188881789942|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1762236349137||-2.1762236349137|-2.1762236349137|-2.3612707447511|-2.4497452589651|-2.6073485095889|-2.6073485095889|-2.6073485095889|-2.6073485095889|-2.6331649841634|-2.6779611112639|-2.7288456693804|-2.7871860689484|-2.7871860689484|-2.8481791748631|-2.8481791748631|-2.9569158039742|-2.9913286458843|-3.0643762097748|-3.1583349275207|-3.1583349275207|-3.1583349275207|-3.305927765327|-3.4670476214621|-3.4670476214621|-3.4670476214621|-3.6051156155792|-3.6051156155792|-3.6051156155792||-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.8181841365195|-3.9396489452098|-3.9683749526864|-3.9683749526864|-3.9683749526864|-3.9683749526864|-3.9683749526864|-3.9683749526864|-4.2238666448467|-4.4014962153824|-4.574995857388|2.8730604916932|2.8730604916932|2.8730604916932||2.8730604916932|2.8730604916932|2.8730604916932|2.5922895438275|2.4220381735535|2.4220381735535|2.4220381735535|2.4220381735535|2.4220381735535||2.4220381735535|2.4220381735535|2.2425756982931|2.1445284344497||1.9061427356736|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-3.0740662594058|-3.2422458418451||-3.3492509003306|-3.4275840443684|-3.4275840443684|-3.4275840443684|-3.4275840443684|-3.4275840443684|-3.4275840443684|-3.4275840443684|-3.4275840443684|-4.1756489720955|-4.2767736881748|-4.2767736881748|-4.2767736881748|-4.2767736881748|-4.2767736881748|-4.2767736881748|-4.451415350015|-4.6524614647307|-4.7380683637635|-5.0522980664588|-5.249669056855|-5.249669056855|-5.249669056855|-5.249669056855|-5.249669056855|-5.249669056855|-5.249669056855|-5.249669056855|-5.249669056855|-5.7924100223761|-6.3408315583489|-6.3408315583489|-6.3497129727758|-6.5739210684001|-6.5739210684001|-6.5739210684001|-7.0626396955052|-7.7740608653535|-8.0726678328503|-8.2362974437066|-8.4986139438757|-8.9541045716746|-9.0173383080675|-9.89370948338|-10.269804705773|-11.011548994984|-11.011548994984|-11.328387577231|-11.712097625925|-12.001482463416|-12.001482463416|-12.29302483194|-12.361512680026|-12.361512680026|-12.659324395922|-12.659324395922|-12.659324395922||-12.659324395922|-12.659324395922|-12.659324395922|-12.659324395922|-12.659324395922|-12.826749947631|-13.547572086214|-14.491798586756|-14.491798586756|-14.623109547198|-15.156788366702|-15.915548291104|-16.82347590647|-17.64082152834|-17.64082152834|-17.64082152834|-17.682184987493|-18.805739037668|16.395994118091|16.395994118091|16.395994118091|16.395994118091|16.395994118091|16.395994118091|16.395994118091|16.258871214518
01556|17245|/equities/surmodics|R2000GROWTH||41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.469587545716|41.382876746217||41.374584375001|41.359308006801|41.359308006801|41.359308006801|41.30645301876|41.224949180391|41.187164425084|41.128516010917|41.028905873472|40.969896745874||40.834883637112|40.75320534671|40.704674455465|40.549636546043|40.540427834091|40.362698085106|40.286886752752|40.230987298387|40.080818321857|39.963130476908|39.729035592561|39.663371854894|39.441525359807|39.261696175136|39.060216404109|31.676873592363||31.676873592363|31.676873592363|31.676873592363|31.077693307649|30.852938268197|30.817985320105|30.017761839776|29.554179550706|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|25.99664837664|-28.270391286019|-28.505401465607|-28.505401465607|-28.505401465607|-28.505401465607|-28.505401465607|-28.505401465607|-29.078941138782|-29.078941138782|-29.078941138782|-29.239102346144|-29.54511333223|-30.098407177226|-30.098407177226|-30.117400010161|-30.117400010161|-30.117400010161|-30.117400010161|-30.141272289434|-30.141272289434|-30.336413417568|-30.914986316126||-30.914986316126|-30.914986316126|-30.914986316126|-30.980341160476|-31.104293568027|-31.104293568027|-31.104293568027|-31.104293568027|-31.104293568027|-31.588058929854|-32.223137304974|-32.726974617322|-33.068526518433|-33.495253205398|-34.023768018914|-34.023768018914|-34.037520169365|-34.949467817002|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639||-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-36.52586208198|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.644995789969||-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-37.821944880211|33.920495167048|33.920495167048||33.920495167048|33.920495167048|33.920495167048|33.920495167048||33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|31.914996825624|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689||31.270362069689|31.270362069689|31.270362069689|30.5567798377|30.44741069546|30.44741069546|30.263235216567|29.735354288121|29.735354288121|29.735354288121|29.735354288121|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.637582395898|-31.637582395898|-32.129480572129|-32.382811582119|-32.382811582119|-32.820662107035|-32.820662107035|-33.614624330252|-33.74366900848|-33.74366900848|-33.74366900848|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.388233663654|-35.056807982268|-35.056807982268|-35.056807982268|-35.056807982268|-35.665341257323|-36.169268262904|-36.520131681276|-36.649481241253|-37.881645459099|-38.061179128139|-38.676910575726|-39.104394895609|35.017009470186|35.017009470186|35.017009470186|35.017009470186|34.248853059423|34.248853059423|34.248853059423|34.248853059423||34.248853059423|34.248853059423|34.248853059423|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|33.727111315704|33.727111315704|33.538902786017|32.596559871833|32.238122690166|31.524859044778|30.626081888132|30.007580059825|29.806200736164|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||-41.875624353349|-41.875624353349|-41.875624353349|-42.706804704519|-42.706804704519|-42.706804704519||-43.485115104088|-43.790682745387|-43.861955979091|-43.861955979091|-43.861955979091|-43.861955979091|-45.554396685209|-46.997662712299|-48.043514438429|-48.466126543458||-49.729030086129|-50.096698603728|-50.551471111619|-52.016634593897|-52.720288165916|-52.720288165916|-53.059169881873|-53.059169881873|-53.059169881873|-53.059169881873|-53.059169881873|-53.059169881873|-53.059169881873|-53.059169881873|-53.221023472738|-54.03900012911||-54.03900012911|-54.03900012911|-55.320557275753|-56.611450265227|-57.69550119327|-58.002548990211|-58.002548990211|-58.002548990211|-58.002548990211|-58.002548990211|-58.002548990211|-58.002548990211|-58.002548990211|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.754056856496|-60.391856593643|-60.391856593643|-60.391856593643|-60.391856593643|-61.121394424982|-61.121394424982|-61.121394424982|-63.599326325067|-65.324806214051|-67.619231542698|-68.445810883963|61.217998844992|61.217998844992|61.217998844992|61.217998844992|61.217998844992|57.865307651198|57.865307651198||57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.208775526642|56.351974918179|55.482194319623|54.139933092675|54.139933092675||54.122059450611|54.122059450611|54.122059450611|54.122059450611|54.122059450611|53.226588578207|50.513431066918|49.191311830335|48.76752427362|48.76752427362|48.76752427362|48.76752427362|48.76752427362|47.609438507011|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.870005789435|-54.030560589539|-54.36367893297||-55.125198365124|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987||49.696189540987|49.696189540987|49.696189540987|48.371320347393||47.442022540398|46.434409821264|46.434409821264|45.453790784138|44.812374736734|44.812374736734|44.812374736734|42.129768096789|42.129768096789|42.129768096789|40.951855036268|40.100685880814|40.100685880814|39.378008122103|39.378008122103|38.139452451751|37.52105744049|37.025618581474|36.052353784443|35.788170625767|35.600190270831||35.564654576436|35.017401986229|35.017401986229|34.99447206818|34.99447206818|34.99447206818|33.758299025815|33.113540575127|33.113540575127|33.113540575127|33.113540575127|32.901255747719|32.901255747719|32.901255747719|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.494414082479|32.1315188312|-36.887233063093|-36.887233063093|-37.404167979928|-37.404167979928|-37.404167979928|-37.404167979928|-38.258519748816|-38.622800831407|-38.641999991304|-38.750568771948|-38.750568771948|-38.750568771948|-38.750568771948|-38.750568771948|-38.750568771948|-38.750568771948|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-38.979070679937|-39.072300823302|-40.175336528455|-41.203940789605|-42.154693621955||-42.391867415118|-42.391867415118|-42.391867415118|-42.391867415118|-42.391867415118|-42.391867415118|-42.834573922343|-43.391192738421|-43.580202784078|-43.580202784078|-43.580202784078|-43.946891058304|-44.057032474459|-44.057032474459|-44.057032474459|-44.057032474459|-45.343369890784|-45.384578733019|-45.945363817802|-46.784292444245|-46.878658966506|-47.060177807769|42.879129613145|42.879129613145|42.879129613145|42.879129613145
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||14.349946952423|14.151052025248|-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702||-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702|-14.794140044702|-14.811464545185||-14.811464545185|-14.811464545185|-14.876796559515|-14.876796559515|-14.876796559515|-14.876796559515|-14.938872707262|-14.938872707262|-15.232266986749|-15.232266986749|-15.232266986749|-15.232266986749|-15.232266986749|-15.232266986749|-15.232266986749|-15.629185504804||-15.700761445242|-15.84195680958|-16.078285327024|-16.17087265128|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.293765792943|-16.429184341538|-16.551986806319|-16.551986806319|-17.004119157701|15.566357279541|15.566357279541|15.566357279541|15.566357279541|15.566357279541|15.566357279541|15.566357279541|15.566357279541|15.566357279541|15.566357279541||15.566357279541|15.378696071574|15.046885185185|14.958484416475|14.860103036727|14.860103036727|14.830440603946|14.830440603946|14.830440603946|14.830440603946|14.830440603946|14.830440603946|14.516044178775|14.489376210347|14.489376210347|14.146529567655|13.838366230788|13.765617697838|13.432564516203|13.197274787007|13.197274787007|13.197274787007|13.197274787007|13.052527117263|12.990585512067|12.697317540806|-13.743536485388|-13.856707375528||-14.002918886412|-14.002918886412|-14.002918886412|-14.002918886412|-14.002918886412|-14.002918886412|-14.062461445936|-14.062461445936|-14.136742884005|-14.136742884005|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045||12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045||12.963684072045|12.963684072045|12.963684072045|12.709927388858||12.619917296141|12.619917296141|12.619917296141|12.619917296141|12.365463679333|12.359682446607|12.298535909794|11.608060453078|11.608060453078|11.608060453078|11.608060453078|11.608060453078|11.608060453078|11.599897275909|11.599897275909|11.49597248159|11.49597248159|11.49597248159|11.275506960678|11.275506960678|11.275506960678||11.275506960678|11.275506960678|11.275506960678|11.245286026849|11.028531787883|11.028531787883|10.521146772184|10.49084124392|10.49084124392|10.49084124392|10.49084124392|10.49084124392|10.49084124392|9.9720457905496|9.118717656529|8.5194547763415|8.5194547763415|8.5194547763415|8.5194547763415|8.4832834790093|8.4356269804467|8.4356269804467|8.2232127003628|8.2232127003628|8.2232127003628|8.2232127003628|8.2232127003628|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-10.011397457884|-10.25960842853|-10.446787375931|-10.887819257847|-10.929622551383|-10.929622551383|-11.066802709833|-11.153669959456|-11.258244282836|-11.303048671212|-11.441998760928|-11.619936440008|-11.619936440008|-11.74159613982|-11.754387860642|-11.754387860642|-11.754387860642|-11.861072889805|-11.861072889805|-11.861072889805|-11.861072889805|-12.173414300813|-12.33296047199||-12.613289737571|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.677021956982|-12.872246610391|-12.934625945548|-12.934625945548|-13.241528389696|-13.703364873202|-13.84238286245|-13.84238286245|-13.84238286245|-14.096536426943|-14.196706963028|-15.651896954075|-16.25794098167|-16.29464793867|-16.29464793867|-16.29464793867
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||52.247272977013|52.054854190768|51.685592850514|50.54288186902|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.649023438433|-52.649023438433|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592||51.230296041325|51.209218239073|51.198576423067|51.100080565764|51.097158525404|51.097158525404|51.042400675809|50.92155491621|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978||50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.896397991961|50.896397991961|50.896397991961|50.896397991961|50.896397991961|50.704886564486|50.461181599081|50.461181599081|50.461181599081|50.378557869972|50.378557869972|50.378557869972|50.378557869972||50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.328713496012|50.328713496012|50.09801534313||50.083534953608|50.083534953608|50.083534953608|50.083534953608||50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|49.952764455493|49.782213008555|49.782213008555|49.782213008555|49.782213008555|49.686625573539|49.324570426031|49.324570426031|49.324570426031||49.324570426031|49.324570426031|49.324570426031|49.324570426031|49.305396208405|49.305396208405|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.228036119103|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.013852536347|49.013852536347|48.875948839349|48.749800181251|48.749800181251|48.749800181251|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.393986544691|-38.070983598363|-38.070983598363|-38.499454901269|-38.499454901269|-38.499454901269|-38.499454901269|-38.807520996256|-38.903202413103|-39.316059084492|-39.507844681824|-39.790384658272|-40.236536856155|-41.003375869836|37.992430204572||37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844
01561|101907|/equities/sportsmans|R2000GROWTH||-2.5845200736098|-2.5845200736098|-2.5845200736098|-2.5845200736098|-2.6627889958546|-2.6958767139829||-2.7304185986427|-2.7659705479838|-2.9632787726435|-2.9632787726435|-2.9632787726435|-2.9632787726435|-2.9632787726435|-3.0550319245693|-3.1405911104808|-3.2356568858502||-3.3367908051143|-3.3676343152402|-3.4312602888079|-3.4891780494022|-3.6949201688025|-3.7910166962117|-3.9153297856086|-4.0586996293326|-4.148950194167|-4.148950194167|3.4575415937414|3.4575415937414|3.0809240836027|2.9794432874229|2.9794432874229|2.9329828889941||2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.6995367111734|-3.4537895232658|-3.4537895232658|-3.4537895232658||-3.4537895232658|-3.4537895232658|-3.4537895232658|-3.4611059290513|-3.4611059290513|-3.4611059290513|-3.4611059290513|-3.4611059290513|-3.5398510647552|-3.5398510647552|-3.5398510647552|-3.6440567520743|-3.7778408027893|-3.8499257693736|-3.8499257693736|-3.8499257693736|-3.8621951750085|-3.9484947049138|-4.0480497108032|-4.111077505806|-4.1483304306963|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471||-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.2031443696757|-4.2334936704393|-4.2705484723775|-4.3636650482514|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.5386510612122|-4.660167747245|-4.7746308175565||-4.8508710291947|-4.8508710291947|-4.9770789043732|-5.0095323342557|-5.0656825927827|-5.0656825927827|-5.0656825927827|-5.0656825927827|-5.0656825927827||-5.0656825927827|-5.1016866354157|-5.1016866354157|-5.1016866354157||-5.1016866354157|-5.1016866354157|-5.1016866354157|-5.1016866354157|-5.1016866354157|-5.1913186607548|-5.3017044921236|-5.3017044921236|-5.3017044921236|-5.3397103569593|-5.4649946183723|-5.6124721600791|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359||4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.3404184460359|4.2981315056171|3.9673683554692|3.7943395053466|3.7943395053466|3.7943395053466|3.6247832163159|3.6247832163159|3.6247832163159|3.6247832163159|3.6247832163159|3.6247832163159|3.6247832163159|3.6247832163159|-4.2051458122467|-4.2051458122467|-4.2051458122467|-4.2051458122467|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.2810917227277|-4.3212244869762|-4.3212244869762|-5.2005606361554|-5.2948338928405||-5.4586578319489|-5.4586578319489|-5.4586578319489|-5.4586578319489|-5.5498976387381|-5.7196084832482|-5.9290094215928|-6.0863992460633|-6.4279547541302|5.7742843665997|5.7742843665997|5.6752657932617|5.634093100725|5.634093100725|5.634093100725|5.634093100725|5.634093100725|5.6227983895939|5.6227983895939|5.6227983895939|5.6227983895939|5.6227983895939|5.6227983895939|5.6227983895939|5.6187316779739|5.5473018889567
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||-37.833352000294|-37.833352000294|-37.833352000294|-37.833352000294|-37.833352000294|-37.833352000294||-38.124863111809|-38.124863111809|-38.124863111809|-38.124863111809|-38.124863111809|-38.124863111809|-38.124863111809|-38.552624662535|-38.838144046087|-39.087193310281||-39.307994220015|-39.748048437668|-39.748048437668|-40.017829512041|-40.066490195024|-40.066490195024|-40.948987137198|-41.161764289406|-41.962549089001|38.69364407204|38.69364407204|38.69364407204|38.69364407204|38.69364407204|38.69364407204|38.69364407204||38.69364407204|38.19478836352|38.19478836352|37.628099232849|37.570996794366|37.441998730394|37.016663297782|36.857961372942|36.521068895758|35.956186653178|35.800065097006|35.800065097006|35.800065097006|35.800065097006|35.800065097006|35.250069998803|-37.958516651953|-37.958516651953|-37.958516651953|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988||35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.341449687035|34.970681876111|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.815492150692|34.678603593407|34.434747528034|33.726853290087|33.381304509591|33.381304509591|33.381304509591|33.381304509591||33.381304509591|33.086784053672|33.086784053672|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|32.851599946751|32.829556216944|32.735374386828|32.654659200289|32.644899289452|32.579887938326|32.161300411692|32.161300411692|32.161300411692|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758||31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.82499703373|31.82499703373||31.82499703373|31.70555272594|31.578336215497|31.578336215497||31.530374606981|31.383641141597|31.383641141597|31.015990674433|30.2216562032|30.147394789512|29.528961328727|28.818695761607|28.60384000876|28.328711553177|27.712083128451|27.712083128451|27.413662192915|27.413662192915|27.413662192915|27.292793718501|27.292793718501|27.253973532512|27.253973532512|27.136636469976|26.955706408969||26.942451586714|26.827168480545|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.126195659998|26.126195659998|25.553550657037|24.552851182888|24.333509572018|24.333509572018|24.333509572018|24.307235454954|24.307235454954|24.307235454954|24.307235454954|21.477283927508|-23.495794856208|-23.568438578559|-23.568438578559|-23.568438578559|-23.774931643752|-23.896984654828|-24.149126668952|-24.32329648974|-24.50030267847|-24.50030267847|-24.50030267847|-24.538391835297|-24.568257543547|-24.568257543547|-24.568257543547|-24.568257543547|-24.568257543547|-24.769855478893|-24.769855478893|-24.769855478893||-24.769855478893|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-25.25148752658|-25.263137646277|-25.263137646277
01563|17480|/equities/vasco-data-securi|R2000GROWTH||12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197||12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197||12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|11.955319686064|11.955319686064|11.955319686064|11.955319686064|11.882710769584|11.576649121799|11.576649121799|11.469380943322|11.469380943322|11.437090282466|11.393989435861||11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.134976102556|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.284474164373|-11.284474164373|-11.284474164373|-11.419971499317|-11.694968790339|-11.992514710212|-12.122011295717|10.313168374214|10.313168374214|10.313168374214|10.313168374214|10.313168374214|10.313168374214|10.313168374214||10.218022347862|10.218022347862|10.021414016546|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.830719890293|-11.830719890293|-12.095244237777|10.221550297594|10.221550297594|-10.62088406179|-10.62088406179|-10.62088406179|-10.62088406179|-10.62088406179|-10.62088406179|-10.705201129987|-10.705201129987|-10.705201129987|-10.882130752466|-10.882130752466|-11.001398583189||-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|9.7801817500606|9.7801817500606|9.7801817500606|9.7801817500606|9.7801817500606|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001||-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.951412238878|-11.027835835133|-11.394261877972|9.9786595109609|9.9786595109609||9.9786595109609|9.9786595109609|9.9786595109609|9.9786595109609||9.9786595109609|9.9786595109609|9.9786595109609|9.9786595109609|9.8423991472089|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.214142709923|9.1847431593638|9.1847431593638|9.1847431593638|9.0841583072588||9.0355343026879|9.0355343026879|9.0355343026879|9.0355343026879|9.0355343026879|9.0355343026879|8.9150387625962|8.7711539115143|8.4932759707887|8.4932759707887|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8874886264175|-8.8874886264175|-9.0027649921145|-9.1880721297491|-9.6500807566365|-10.098525847295|-10.098525847295|-10.142805882404|-10.35886810887|-10.35886810887|-10.35886810887|-10.35886810887|-10.417075460356|-10.851750869665|-11.139167859723|-11.274630787825|-11.357645302852|-11.416828029509|-11.489809637992|-11.619232581421|-11.624931429852|-11.624931429852|-11.624931429852|-11.624931429852|-11.694368308373|-11.779853548814|-11.975392463261|-12.042935771472|-12.122706804813|-12.286896716821|-12.314329636613|-12.361477017976|-12.47358536784|-12.550660952425|-12.550660952425|-12.694067593521|-12.880021549677|-12.880021549677|-12.969149309281|-12.969149309281|-12.969149309281||-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-14.894912158654|-14.894912158654|-14.894912158654|-14.894912158654|-14.894912158654|-15.154405639885|-15.154405639885|-15.154405639885|-15.259895004959
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394||-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394||-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394||-1.2531675081394|-1.2531675081394|-1.2824082949583|-1.2876862156462|-1.2876862156462|-1.2876862156462|-1.295123555933|-1.3286552110123|-1.3286552110123|-1.3286552110123|-1.3286552110123|-1.3702904004138|-1.3702904004138|-1.4165436871129|-1.4165436871129|-1.4165436871129|-1.4165436871129|-1.4165436871129|-1.4271861324691|-1.4271861324691|-1.4271861324691|-1.4446512604183|-1.4701680634227|-1.5201867127647|-1.5368741976144|-1.5398046094976|-1.5788940212023|-1.6076099763194|-1.623266631793|-1.6858518658204|-1.7287242410495|-1.7719158329251|-1.7976843226489|-1.8373612134295|-1.8373612134295|-1.8373612134295|-1.864845755877|-1.8653841649844|-1.8770934978408|-1.9276038915231||-1.9620598786753|-1.9900665408684|-1.9978517433353|-1.9984464204254|-2.0338293618563|-2.0680610192414|-2.0680610192414|-2.0792343961526|-2.1863715568437|-2.2062982906106|-2.2062982906106|-2.2629370081428|-2.3501189139158|-2.4637433253692|-2.6413258604393|-2.772470156865|-2.772470156865|-2.7771890345731|-2.8486591964493|-2.8486591964493|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799||-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.935921274909|-3.0071750811694|-3.0071750811694|-3.0546166424351|-3.0728907589998|-3.0863675414286|-3.1070750619264|-3.1849724214708|-3.2411915771867|-3.2443794931201|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.3621676097231||-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.4640751823139|-3.4992851381948|-3.4992851381948||-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948||-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.5247444439675|-3.5247444439675|-3.5256433982137|-3.5256433982137||-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.8980695458464|-3.8980695458464|-3.8980695458464|-3.9761882592365|-3.9910966085707|-3.9910966085707|-4.1070020639497|-4.1070020639497|-4.267262461484|-4.267262461484|-4.267262461484|-4.267262461484|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.4079679498908|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.5191372373154|-4.6462635175443|-4.7258485308462|-4.7306650204982|-4.784072271489|-4.9620248117964|4.3374508671589|4.3374508671589|4.3374508671589|4.3374508671589||4.3374508671589|4.3374508671589|4.3199454471609|4.2307726459527|4.0672476111544|-4.697509410177|-4.697509410177|-4.697509410177|-4.697509410177|-4.697509410177|-4.697509410177|-4.7350104674083|-4.8227892567031|-4.8708770991821|-4.9370856286705|-5.0048488990562|-5.0048488990562|-5.0048488990562|-5.0048488990562|-5.0397385718324|4.3917252812165|4.3917252812165|4.3917252812165|4.3917252812165|4.3902005391406|4.2927587237703
01565|1096422|/equities/si-bone-inc|R2000GROWTH||13.483800688535|12.717000792589|11.961667456193|11.737798860979|11.737798860979|-13.401206675183||-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.533007664826|-13.838589309354|-13.838589309354||-14.072876743364|-14.239863082091|-14.406236829934|-14.720250112935|-14.720250112935|-14.720250112935|-14.768194550854|-15.150493589355|-15.243708054374|-15.243708054374|-15.243708054374|-15.243708054374|-15.243708054374|-15.243708054374|-15.335230739194|-15.378034387781||-15.41559350353|-15.580104058115|-15.972577087446|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.269278766336|-16.269278766336|-16.269278766336|-16.269278766336|-16.269278766336|-16.269278766336|-16.398643177551|-16.783492054986|-17.00201716239|-17.00201716239|-17.00201716239|-17.00201716239|-17.008219395247|-17.008219395247|-17.008219395247|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419||-17.128686716419|-17.128686716419|-17.128686716419|-17.213540503561|-17.358933710588|-17.962426476493|-18.047820699578|-18.047820699578|-18.047820699578|-18.282855709798|-18.458172754454|-19.138525596379|-19.659473117986|-19.8346918786|-19.926536925228|-19.926536925228|-19.926536925228|-19.926536925228|-19.926536925228|-19.926536925228|-20.091152173051|-20.432113627338|-21.12290454324|19.299827728786|19.299827728786|19.299827728786|19.299827728786|19.299827728786||19.299827728786|19.299827728786|19.299827728786|19.299827728786|19.299827728786|19.11786424906|18.676517192864|18.511684833129|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329||18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329||18.476642315329|18.476642315329|18.318491927718|18.144435131919||17.889927453875|17.644919045633|17.244671723341|17.244671723341|17.244671723341|17.244671723341|17.244671723341|16.586302330201|16.481169014182|16.236299599769|16.13732939036|16.13732939036|16.13732939036|16.13732939036|16.13732939036|16.13732939036|15.914357070954|15.914357070954|15.797264095239|15.797264095239|-18.393215672509||-18.393215672509|-18.393215672509|-18.393215672509|-18.393215672509|-18.393215672509|-18.393215672509|-18.393215672509|-18.393215672509|-18.393215672509|-18.813017386348|-18.973255590841|-18.973255590841|-18.973255590841|-18.973255590841|-18.973255590841|-18.973255590841|-18.973255590841|-18.973255590841|-19.217228205386|-19.229142806468|-19.421324780183|-19.819042644624|-19.819042644624|-19.922825665081|-20.143694924872|-20.235458253071|-20.235458253071|-20.235458253071|-20.453564933324|-21.787294709444|-22.427361527814|-22.80746935183|-22.80746935183|-22.80746935183|-22.80746935183|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.316666543336|-23.674083190044|-23.674083190044|-23.674083190044||-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-23.674083190044|-24.117869329541|-25.467910395826|-26.474344689278|-26.664827936919|-27.065919896001|-27.536855295891|-27.662168821766|-27.662168821766|-27.662168821766
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.81149398529773|-0.81149398529773||-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773||-0.81149398529773|-0.81149398529773|-0.89610442347268|-0.93194384516322|-0.95714311733339|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685||0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.68312298642564|-0.901027501502|-0.901027501502|-0.901027501502|-0.9132527453793|-0.91408084974166|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.93339123218362|-0.98199595112606|-1.030542852691|-1.0334253766042|-1.0718004149311|-1.1280560043248|-1.154428915491|-1.1706265258682|-1.2011628170689|-1.2717420017145|-1.2905300331802|-1.3152778228887|-1.3647531823723|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301||-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3759782604717|-1.426086881905|-1.4355996442327|-1.4355996442327|-1.4355996442327|-1.4355996442327|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.0393958991436|0.93155096699439||0.92186698782753|0.92186698782753|0.92186698782753|0.92186698782753|0.92186698782753|0.89845956754061|0.89845956754061|0.89845956754061|0.8903705239964|0.8903705239964|0.8903705239964|0.8903705239964|0.88930053188541|0.75300616770032|0.6872568511195|0.64764092953415|0.62439546752209|0.61846838428051|0.61846838428051|0.61846838428051|0.61846838428051|0.61846838428051|0.57752418334253|0.52443616715811||-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129||-0.67562118151129|-0.69274577474529|-0.69976835649765|-0.69976835649765||-0.69976835649765|-0.71325373761695|-0.71755414994603|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521||0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|0.61318481649521|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.77331964811828|-0.78214576414238|-0.78214576414238|-0.78214576414238|-0.78214576414238|-0.78214576414238|-0.78214576414238|-0.78395745778671|-0.78395745778671|-0.78395745778671|-0.78395745778671|-0.78395745778671|-0.78395745778671|-0.79613046540807|-0.80942833968876|-0.8336828589341|-0.8336828589341|-0.8336828589341|-0.83485993042669|-0.83485993042669|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407|0.68825144999407||0.67169606280749|0.66694452711615|0.66694452711615|0.66630942473736|0.66630942473736|0.66630942473736|0.66630942473736|0.66630942473736|-0.82641379295242|-0.82641379295242|-0.82641379295242|-0.82641379295242|-0.82641379295242|-0.82838751936899|-0.83572501236583|-0.84051115639105|-0.86528279790191|-0.86528279790191|-0.86528279790191|-0.89053313940662|-0.90305439862827|-0.90683088041651|-0.90683088041651|-0.90778822340309|-0.90778822340309|-0.90778822340309
01567|17460|/equities/usa-technologies|R2000GROWTH||-6.8694513209334|-6.8694513209334|-6.8694513209334|-6.994151258402|-6.994151258402|-6.994151258402||-7.1046123768808|-7.1184584858154|-7.1663471552661|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202||6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.2783749804752|6.1660831753696||6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|5.9570522943036|5.9570522943036|5.9570522943036|5.9570522943036|-6.3121641301561|-6.3646265559118|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.4449091780406|-6.472121171181|-6.6387455772742|-6.6480194255875|-6.6480194255875|-6.6816883534377|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7723333807414||-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7728206815129|-6.8568340608152|-6.9666313120211|-6.9666313120211|-6.9841394194072|-6.9841394194072|-6.9841394194072|-6.9841394194072|-6.9841394194072|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078||-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.3407248065252||-7.5193779614447|-7.5193779614447|-7.5193779614447|-7.5193779614447|-7.5193779614447|-7.5193779614447|6.9718779908179|6.9718779908179|6.9718779908179||6.9718779908179|6.9718779908179|6.9090313499238|6.8639040305892||6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892|6.7657403737914|6.7657403737914|6.7657403737914|6.7657403737914|6.7657403737914|6.7657403737914|6.7327351283894|6.7327351283894|6.5819277975147|6.5439540335653|6.5439540335653|6.3845111643235|-6.9630746929828|-6.9630746929828||-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9630746929828|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-6.9741210299937|-7.0276410881639|-7.0276410881639|-7.080745359699|-7.0936839011422|6.4675376031892|6.4675376031892|6.4675376031892|6.4675376031892|6.3758903535639|6.3758903535639|6.3758903535639|6.3758903535639|6.2887669705058|6.1211324384066|6.1211324384066|6.1137581854234|-6.9778822410818|-6.9778822410818|-6.9778822410818|-6.9778822410818|-6.9778822410818|-6.9778822410818|-6.9778822410818|-6.9778822410818|-6.9778822410818|-7.0282024530036|-7.2496692767257|-7.3337994538539|-7.4517308473578|-7.4517308473578|-7.4517308473578|-7.7078921919158|-7.7078921919158|-7.7078921919158|-7.8655462359561|-7.8655462359561|7.396086864236|7.396086864236||7.396086864236|7.396086864236|7.3528744165136|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-7.975544815185|-8.0469941617409|-8.0772157246713|-8.0821841883266|-8.1703008225026|-8.1703008225026|-8.1703008225026|-8.1703008225026
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||10.615628561168|10.224545991253|-12.600705453901|-12.641572392813|-12.763743722429|-12.763743722429||-12.893604212326|-13.047843753543|-13.680437524282|-13.919367375152|-13.919367375152|-14.09955281214|-14.09955281214|-14.09955281214|-14.09955281214|-14.09955281214||-14.224558236379|-14.256731909931|-14.940257410672|-15.419174993995|-15.497972476221|-15.735027574876|-15.735027574876|-16.195586548226|-16.440650897971|-16.623178140215|-16.623178140215|-16.623178140215|-16.623178140215|-16.623178140215|-16.900197708929|-17.454108834625||-17.558176173502|-17.905195701711|-17.987155688389|-17.987155688389|-18.389636714498|-18.389636714498|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.804482769366|-18.804482769366|-18.804482769366|-18.860306224863|-18.860306224863|-18.860306224863|-19.061450915911|-19.754111878716|-20.854012613653|-21.264458370604|-21.764398151413|-22.149886402571|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966||18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|15.540289317928|15.341733203882|15.341733203882|15.341733203882|15.341733203882|15.060840990113|15.060840990113|15.060840990113|15.060840990113|15.060840990113||15.060840990113|13.794711327074|13.46616611559|13.46616611559|13.46616611559|13.46616611559|11.952683661589|-14.671013600366|-14.671013600366|-14.671013600366|-14.878348516907|-15.071498155026|-15.210553645457|-15.220614962407|-15.52234983955|-15.968166145066|-16.645727491286|-16.645727491286|-16.645727491286|-16.645727491286|-16.645727491286|-17.103475305666|-17.860639440981|-17.860639440981||-17.860639440981|-17.860639440981|-18.046776733241|-18.046776733241|-18.149197217978|-19.996329860728|-20.213144599112|-20.657382235165|-20.916583843726||-20.916583843726|18.109463946307|18.109463946307|18.109463946307||18.109463946307|18.109463946307|18.109463946307|18.109463946307|18.109463946307|18.109463946307|18.109463946307|17.658164003088|17.658164003088|17.658164003088|17.658164003088|17.658164003088|17.574027057439|17.574027057439|17.574027057439|17.574027057439|17.574027057439|17.574027057439|17.574027057439|17.574027057439|17.574027057439||17.574027057439|17.574027057439|17.574027057439|16.681903849291|16.681903849291|16.681903849291|16.124616316344|14.879572739629|14.638414027987|14.441571053198|13.873412777242|13.539069839382|12.865633271429|-15.520639321701|-15.520639321701|-15.520639321701|-15.520639321701|-16.640709927232|-16.973566958806|-17.518407871879|-17.72295300448|-17.961639904241|-17.961639904241|-18.204321780978|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.226093750347|-18.599603977263|-18.599603977263|-18.599603977263|-18.599603977263|-18.599603977263|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.03960252907|-19.149003200025|-19.38618085593|-19.544368083941|-19.814298426296||-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-19.894507414487|-20.038300019015|-20.038300019015|-20.038300019015|-20.038300019015|-20.038300019015|-20.038300019015|-20.038300019015|-20.038300019015|-20.132664810931|-20.132664810931|-20.132664810931|-20.132664810931|-20.132664810931|-20.132664810931|-20.132664810931
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||-34.293862946656|-34.293862946656|-34.293862946656|-34.293862946656|-34.965971028172|-35.203534907062||-35.436768363667|-35.436768363667|-35.436768363667|-35.436768363667|-35.436768363667|-35.535170628522|-35.535170628522|-35.535170628522|-35.535170628522|-35.535170628522||-35.535170628522|-35.535170628522|-36.150746533048|-37.023050516592|-37.599227879943|-37.599227879943|-38.116642817857|-38.934603859983|-39.10122763007|-39.179139946226|-39.340155122814|-40.286284656588|37.16077895536|37.16077895536|37.16077895536|37.16077895536||37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|36.821091703599|36.821091703599|36.130103062728|34.514558950109|33.794143312648|33.794143312648|33.794143312648|33.486271559612|33.411969170986|33.273581412873|33.273581412873|33.273581412873|33.273581412873|33.273581412873|33.273581412873|33.273581412873|-36.086056028263|-36.086056028263|-36.086056028263|-36.163588707409|-36.163588707409|-36.655654051526|-36.730727198636|-37.016452015814|-37.016452015814|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014||34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.601968309984|34.513299224228|34.121167127126|34.001294180015|33.94861477883|33.94861477883|33.94861477883|33.94861477883|33.94861477883||33.94861477883|33.94861477883|33.94861477883|33.94861477883|33.94861477883|33.94861477883|-34.797482263747|-34.797482263747|-34.797482263747|-34.797482263747|-35.272314667374|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021||33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021||33.051914938021|33.051914938021|33.051914938021|32.375905098439||32.204785309368|31.651278060814|31.651278060814|30.947385044177|30.947385044177|30.947385044177|30.947385044177|29.907318136514|29.865907480784|29.38270622102|29.306259005242|28.648511084112|-31.404778201975|-31.404778201975|-31.404778201975|-31.404778201975|-31.404778201975|-31.612084927598|-31.612084927598|-31.612084927598|-31.820671998173||-32.064658017854|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.07742338818|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.310003306954|-33.638892944752|-33.70861358223|-33.70861358223|-33.76628228887|-33.959424461083|-34.036771307703|-34.036771307703|31.682630536277|31.682630536277|31.682630536277|31.682630536277|31.682630536277|31.682630536277|31.682630536277|31.516253998234|31.378950704418|31.06549942635|30.942110195673|30.321900728584|-33.123136016026|-33.123136016026|-33.291041131698|-33.572352079321|-33.572352079321|-33.572352079321|-33.713946717501|-34.325719402367||31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.759627830626|31.404210307546|31.404210307546|31.404210307546|31.404210307546|29.133037382101|29.133037382101|29.133037382101|29.133037382101
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||-26.201256654919|-26.201256654919|-26.201256654919|-26.202230239644|-26.308014203477|-26.308014203477||-26.308014203477|-26.308014203477|-26.630015056849|-27.31217298161|-27.31217298161|-27.31217298161|-27.687970475478|-27.841827674318|-27.841827674318|-28.036030128718||-28.117173648676|-28.409970469828|26.120184201277|26.120184201277|26.120184201277|26.120184201277|26.120184201277|26.120184201277|26.120184201277|26.120184201277|25.856226637379|25.856226637379|25.782947836694|25.782947836694|25.782947836694|25.782947836694||25.782947836694|25.782947836694|25.782947836694|25.782947836694|25.782947836694|25.782947836694|25.782947836694|25.782947836694|25.621052965386|25.169503460176|24.916671816781|23.82352359237|23.302744682209|23.302744682209|22.996383145536|22.614315619165|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.020689682505|-24.520766898815|22.597657555736|22.597657555736|22.597657555736|22.597657555736|22.190731757655|22.078064016077|22.078064016077|21.979777988059|21.979777988059|21.43947588985||21.1116397335|-22.718217865735|-22.718217865735|-22.718217865735|-22.718217865735|-22.718217865735|-22.718217865735|-22.718217865735|-22.718217865735|-22.735796628296|-22.872552114394|-23.471724092592|-23.672915842389|-23.700916238858|-23.700916238858|-23.700916238858|-23.700916238858|-23.700916238858|-23.704246463857|-23.780862426848|-23.910959031947|-24.008962818144|-24.008962818144|-24.008962818144|-24.474213595918|-24.812094047921|-24.884466716273|-24.884466716273||-24.884466716273|-24.884466716273|-24.884466716273|-24.884466716273|-24.884466716273|-24.884466716273|-25.10829689395|-25.313752508599|-25.313752508599|-25.444725513943|-26.095250236202|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.514637912637|-26.794043502682|-27.457548098955||25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714||25.802046655714|25.802046655714|25.755307170086|25.566151800347||25.374474515067|24.78608162044|24.570283131154|24.570283131154|24.570283131154|24.570283131154|24.570283131154|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.179096018624|21.1342731972|21.11843292735||21.11843292735|21.11843292735|21.11843292735|21.11843292735|21.11843292735|21.11843292735|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|20.297845623646|20.297845623646|20.297845623646|20.297845623646|20.297845623646|20.297845623646|19.602050540352|19.526502278343|19.526502278343|19.526502278343|19.526502278343|19.526502278343|19.526502278343|19.407223757654|19.345109654266|19.345109654266|19.345109654266|18.79623243632|-21.381677749034|-21.381677749034|-21.381677749034|-21.728530912793|-21.752256425659|-22.915996269429|-23.01027252552|-23.01027252552|-24.173359366226|-25.088732052697|-25.279702929273|-25.36466914152|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.587216344756|-25.766950725406||-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.820222138133|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.581061282611|-26.615068240139|-26.775631475419|-27.300145520072|-27.93682913129|-28.138738694805|-28.138738694805
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||8.7769805295909|8.5038669753565|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009||-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.4995289750972|-9.5825051079167|-9.5825051079167|-9.6533395195419||-9.9214880625865|-9.9799868972722|-10.110540963061|-10.372267406127|-10.384280649405|-10.384280649405|-10.419201073361|-10.444667641005|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105||10.108780437105|10.090867472349|9.960408476391|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.89002170143|-10.899024635151|-10.899024635151|-10.899024635151|-10.97447194611|-11.065524520201|-11.071728234578|-11.071728234578|-11.091364495279|-11.345405490665|-11.469894841278|-11.517660515137|-11.616289077674|-11.63198819257|-11.775542366253|-11.873936083302|-12.176040122227|11.053851678395|11.053851678395|11.021721736914|11.021721736914|10.912109131952|10.912109131952|10.912109131952|10.912109131952|10.912109131952|10.912109131952||10.912109131952|10.912109131952|10.912109131952|10.856034650588|10.856034650588|10.856034650588|10.711704561207|10.595782992016|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.384931132553|10.384931132553|-11.396627604058|-11.396627604058|-11.396627604058||-11.396627604058|-11.396627604058|-11.396627604058|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.570073440022|-11.85008126094|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|10.918393652339|10.764242816834|10.764242816834|10.764242816834|10.764242816834||10.764242816834|10.475825761058|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149||10.399754047149|10.399754047149|10.190887927737|10.109230782949||9.9997013700922|9.9249458989522|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326||-10.778929225937|-10.778929225937|-10.888431480804|-10.888431480804|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618||10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.738731498508|-11.459088980541|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.686394846172|10.53877243701|-11.113486967695
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||23.54009632188|23.026773284077|22.226843222643|-23.916859768813|-23.916859768813|-23.916859768813||-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813||-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-23.916859768813|-24.146510705888||-24.372739908364|-24.907576902339|-25.342380627228|-25.342380627228|-25.511533852234|-25.606461584586|-25.606461584586|-25.704829372028|-25.704829372028|-25.743142725207|-25.867380593858|-25.877089472437|-26.156766012669|-26.298477041575|-26.298477041575|-26.817750678959|-26.903451639748|-27.349525140762|25.096639342838|25.013487917111|-26.518853551421|-26.518853551421|-26.518853551421|-26.518853551421|-26.518853551421|-26.518853551421|-26.518853551421|-26.518853551421|-26.518853551421|-26.778608832396|-26.961786943053|-27.293097607929|-27.32540276924|-27.32540276924|-27.32540276924|-27.32540276924|-27.32540276924|-27.32540276924|-27.423101453917|-27.423101453917||-27.423101453917|-27.423101453917|-27.423101453917|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085|25.591233681085||25.591233681085|25.591233681085|24.934147780077|24.822740675658|24.822740675658|-26.747608139304|-26.747608139304|-26.747608139304|-26.747608139304|-26.747608139304|-26.93623177452|-27.026423421647|-27.391710245108|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255||-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.637921290446|-28.03769043292|-28.31694432352||-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352||-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352||-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.336604235945|-28.813726767763|-28.962256812238|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.651305429747|-29.888673191391|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.654349935101|-31.013788176243|-31.013788176243|-31.013788176243|-31.013788176243|-31.418169817068|-32.047811120459|-32.518123619765|-33.237915243275|-33.467672082091|-33.467672082091|-33.894089622303|-33.894089622303|-33.894089622303|-33.894089622303|-33.894089622303|-34.063987646947|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674||-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.661225521906|-35.173583998|-35.83731568049|-35.898382109521|-36.420558207695|-36.80535684585|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|133.8359334814||131.95393338379|131.95393338379|131.95393338379|129.3093698839|125.77818408053|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199||125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|123.70425516374||123.64831231708|122.82607478624|122.82607478624|122.82607478624|121.90224519842|120.2973275303|117.82370346113|117.2762371492|114.22975375383|112.71806237133|111.95919012396|109.78652651738|109.78652651738|109.78652651738|109.78652651738|107.42891823396|100.90101641135|96.150018675647|80.895727351332|79.748925318348|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|77.070044283373|75.869494072047|70.691712926325|65.447959680244|-82.493538226294|-82.493538226294|-82.493538226294|-82.493538226294||-82.493538226294|-82.493538226294|-82.493538226294|-82.493538226294|-84.068552164686|-86.26915867422|-86.26915867422|-86.26915867422|-88.783507586562|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|79.367578310324|79.367578310324|79.367578310324|79.367578310324||78.84803033983|78.84803033983|78.84803033983|78.84803033983|78.84803033983|78.84803033983|77.474292874769|77.474292874769|77.028276693635|77.028276693635|77.028276693635|77.028276693635|77.028276693635|77.028276693635|76.412527150371|76.003923277566|75.677258635021|75.677258635021|75.677258635021|73.840867307955|72.81328463532|72.81328463532|72.81328463532|72.81328463532||72.81328463532|72.81328463532|72.81328463532|72.079243828794|72.079243828794|72.079243828794|72.079243828794|72.079243828794|72.079243828794||72.079243828794|72.079243828794|71.909158470389|71.227192086375||70.495998393356|70.495998393356|70.140818921936|70.140818921936|70.140818921936|70.140818921936|70.140818921936|65.267409430015|65.267409430015|65.267409430015|65.267409430015|65.267409430015|65.267409430015|64.80311277235|64.80311277235|64.067345490328|63.83849002506|63.267674887464|59.921764165145|59.921764165145|59.036533123897||58.780037940263|58.00119143739|58.00119143739|56.847431726088|54.502579594382|54.502579594382|52.701685846427|52.701685846427|52.701685846427|52.701685846427|52.701685846427|52.701685846427|-43.691939170792|-43.691939170792|-43.691939170792|-43.691939170792|-43.975464511397|-44.689960559741|-45.573004493598|-46.00531806933|-47.427197138326|-49.235176173444|-49.235176173444|-49.235176173444|-49.906548702712|-50.895054724476|-52.198770808905|-52.198770808905|-52.256124602125|-54.233182600655|-57.291608800829|-57.291608800829|-57.291608800829|-58.594564639132|-59.061737072248|-59.251373727872|-59.867082869293|-61.411152825622|-61.829768754098|-61.829768754098|-61.829768754098|-61.829768754098|-62.041133457923|-64.470703503052|-65.282448446927|-66.462998138729|-66.851108695471|-67.290951783353|-67.775312484297|-68.190198774736|-68.190198774736|-68.190198774736|-69.314667034591|-71.168518808644|-71.777700127253|-71.777700127253|-71.777700127253||-71.777700127253|-71.777700127253|-71.777700127253|-71.777700127253|-71.777700127253|-71.777700127253|-73.807996631871|-74.993553360597|-74.993553360597|-74.993553360597|-74.993553360597|-74.993553360597|-75.119193381605|-75.119193381605|-77.062212116782|-77.743081763126|-79.688931044316|-80.773345267745|-82.357048975067|-90.515612481519|-91.965366865181|84.785080281464|84.785080281464|84.785080281464|84.785080281464|84.785080281464
01575|1163504|/equities/allovir-inc|R2000GROWTH||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.83867739715636|-0.85093599534101|-0.86241224381732|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.92414587451209|-0.93283989046668|-0.93681649935085|-0.95781558500217|-0.96207840295288|-0.99442600377901||-1.02236780931|-1.0465419966805|-1.0856800000786|-1.1174833488596|-1.1223536941887|-1.1680040959386|-1.2008267446654|-1.2395464197681|-1.3034904583611||-1.3545505056026|-1.4402783192133|-1.5379425559812|-1.6515417401849||-1.7453686169848|1.8338975218716|1.8338975218716|1.8338975218716|1.8338975218716|1.8338975218716|1.8338975218716|1.7765197771807|1.7765197771807|1.7765197771807|1.7765197771807|1.769033023386|1.6923200517549|1.6018334262518|1.5684260519509|1.4926246620702|1.4926246620702|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853||-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8203354051853|-1.8229566639766|-1.8229566639766|-1.8925406873342|-1.9294896854423|-1.979988516863|-2.048320513628|-2.1353561742019|-2.2087290201929|-2.2630322083661|-2.2636469188475|-2.3369077248864|-2.4302530535385|-2.4536144941301|-2.4851272006002|-2.6115301802387|-2.6389761680721|-2.6389761680721|-2.6649513635766|-2.7224681679553|-2.8690756630176|-2.8933118395533|-2.9188917188783|-2.9188917188783|-2.9188917188783|-2.9188917188783|-2.9188917188783|-2.9188917188783|-2.9188917188783|-3.1093241008277|-3.3137490122578|-3.3214493186706|-3.3214493186706|2.558357375321|2.558357375321|2.558357375321|2.558357375321|2.558357375321|2.558357375321||2.558357375321|2.558357375321|2.558357375321|2.5203972187938|2.4365246259109|2.4365246259109|2.4365246259109|2.4365246259109|2.4365246259109|2.3950274214629|-3.1217625070644|-3.1217625070644|-3.2671804614677|-3.3996449386426|-3.4279388625698|-3.5543765049595|-3.6351406553739|-3.6968228529287|-3.7048031169389|-3.7750269583679|-3.7750269583679|-3.7750269583679|-3.8004713903675|-3.8004713903675|-3.8004713903675|-3.8004713903675
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||2.2143905055982|2.1964033109107|2.1964033109107|2.1964033109107|2.1964033109107|2.1946609027786||2.1946609027786|2.1921112829006|2.1921112829006|2.1921112829006|2.1656403335771|2.1564559972773|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843||-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4759288598726|-2.495526517942|-2.4968289744148|-2.4968289744148|-2.5160739031218|-2.5160739031218|-2.5160739031218|-2.5160739031218|-2.598137679672||-2.6233488681579|-2.6233488681579|-2.6703877716886|-2.672283632327|-2.672283632327|-2.672283632327|-2.672283632327|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.740580713318|-2.8029175197264|-2.8575972489936|-2.9645524877556|-3.0461695214386|-3.112460430052|-3.1355396230848|-3.1355396230848|-3.1355396230848|-3.1355396230848|-3.2400439006124|-3.288660007719|-3.2965707448106|-3.2965707448106||-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.4000786837584|-3.4550873501042|-3.5462247237556|-3.5462247237556|-3.5462247237556|-3.6219162924414|3.0472841015363|3.0472841015363|3.0472841015363|3.0472841015363|3.0472841015363|3.0472841015363|2.9892045116981|2.8474494192954|2.6832771934796|2.6106815237234|2.6106815237234||2.6005637609456|2.6005637609456|2.5422951675701|2.5422951675701|2.5422951675701|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.3441992194585|2.0724433827326|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409||2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0198362785536|2.0198362785536||2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536||2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|1.9382527266392|1.9382527266392|1.9382527266392|1.9382527266392|1.9013696682066|1.8736555934191|1.8736555934191|1.8736555934191|1.8736555934191|1.8736555934191|1.8451195427275|1.8451195427275|1.8451195427275|1.8451195427275||-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1665278503716|-2.2656969711777|-2.2656969711777|-2.2656969711777|-2.2656969711777|-2.3340704062835|-2.3340704062835|-2.3889670680248|-2.5103134789162|-2.5441704633162|-2.5818559993556|-2.6506666640101|-2.6506666640101|-2.6506666640101|-2.705296289|-2.7366408721697|-2.7366408721697|-2.7366408721697|-2.7437595715101|-2.7437595715101|-2.7437595715101|-2.9069550953502|-2.982399101201|-2.982399101201|-2.982399101201|-3.079677495324|-3.079677495324|-3.079677495324|-3.079677495324|-3.2134192618655|-3.2926880952304|-3.341320236147|-3.469800229007|-3.4779220054914|-3.4779220054914|-3.4779220054914|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339||-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||-60.510625617607|-60.510625617607|-60.575140600849|-62.812933000645|55.218910718748|55.218910718748||-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175||-59.23474810175|-59.23474810175|-60.435833216287|56.024373907916|56.024373907916|56.024373907916|56.024373907916|56.024373907916|56.024373907916|56.024373907916|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149||55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|54.395862741801|54.395862741801|54.395862741801|54.395862741801|54.395862741801|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-59.418049302826|-59.520120415582|-59.520120415582|-59.587126042978|-59.587126042978|-60.757917062591|-61.397131222432|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297||56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|55.725363069755|55.59822662522|55.59822662522|53.905252543308|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-59.686065304285||55.463524678434|55.463524678434|55.463524678434|55.463524678434|55.463524678434|55.429893126184|54.244327560723|53.552309901251|53.312666465635|53.312666465635|52.360739127127|51.976653831234|51.861425550178|51.861425550178|51.388784923568|51.388784923568|51.388784923568|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987||-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-56.591606769535|52.609712467309||52.609712467309|52.609712467309|52.451333427557|52.098324885526||52.098324885526|52.098324885526|52.098324885526|52.098324885526|52.098324885526|52.098324885526|52.098324885526|52.098324885526|51.624251381731|50.798155484723|50.798155484723|50.798155484723|50.798155484723|50.798155484723|49.567023473897|48.717848466413|48.208165564555|47.412404818025|47.191003369719|46.693337916699|46.683708720038||46.334954955655|43.867171104835|43.275168585482|43.275168585482|43.275168585482|43.275168585482|43.275168585482|43.266299538814|43.031693851293|43.031693851293|43.031693851293|42.481881895927|42.046955356955|42.046955356955|41.774394417206|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.671650221256|41.555487635299|40.878086092919|39.970613326514|39.970613326514|39.970613326514|39.496412742893|39.069257829763|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|39.038771163022|38.756198638646|38.756198638646|38.756198638646|38.756198638646|38.756198638646|38.756198638646|38.756198638646||38.756198638646|38.302330593233|38.168423551062|37.673250297417|37.424229337521|37.424229337521|37.424229337521|37.424229337521|36.45747704169|36.140534687242|36.140534687242|36.140534687242|36.140534687242|36.08675840188|35.201622197904|34.804299670102|34.742574658906|34.742574658906|34.742574658906|-37.448218121339|-37.448218121339|-37.448218121339|-37.448218121339|-37.448218121339|-37.448218121339|-37.448218121339
01579|16757|/equities/napco-security-te|R2000GROWTH||50.197063088669|50.062408685964|50.057600798815|50.057600798815|50.057600798815|49.693356708501||49.693356708501|48.641906318636|47.904476730876|47.904476730876|47.656889761688|47.656889761688|47.656889761688|47.656889761688|47.656889761688|47.656889761688||47.656889761688|47.386175196702|47.215501365023|47.215501365023|46.686161845875|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.423727248856|46.423727248856||45.100855746478|43.418638987243|43.057324297892|41.857247334572|41.602496233088|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|39.366011791794|-44.789606130215|-44.789606130215|-44.789606130215|40.640210161357|40.640210161357|40.640210161357|40.422730705068|40.422730705068|38.802477382869|-41.766179172106|-41.766179172106|-41.766179172106|-41.766179172106|-41.766179172106|-41.885160436242|-41.885160436242|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.502605099413||-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.889170164238|-43.255745881543|-44.325828969197|-44.560284057906|-44.560284057906|-44.786871821406|-45.083582195239|-45.083582195239|-45.083582195239|41.425001952933|41.425001952933|41.425001952933|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773||41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|40.635511908524|39.740899970789|38.299254446845|36.809650877693|32.917753815746|32.917753815746|32.917753815746|32.917753815746|32.84722825639|32.84722825639|32.411364042677|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468||-35.350716207569|-35.350716207569|-35.350716207569|-35.350716207569|-35.350716207569|-35.350716207569|-35.66745927394|32.818144653052|32.818144653052||32.818144653052|32.818144653052|32.818144653052|32.125161327488||31.924624511011|31.422260000849|31.422260000849|31.422260000849|31.422260000849|31.422260000849|31.179454064528|29.955342287095|29.955342287095|29.389318067961|29.389318067961|29.389318067961|29.389318067961|29.0397982941|28.665469313764|27.966633427036|27.521864586287|27.040315607316|26.746461633318|26.112179601053|26.101310557634||25.847289211784|25.730876957083|25.522286457663|25.522286457663|24.941279593374|24.941279593374|24.39642269442|22.780974730623|22.768491320125|22.768491320125|22.572212065051|21.043568757718|20.080631842817|-19.942863800282|-19.942863800282|-19.942863800282|-20.010959786568|-20.646621353531|-21.061245634715|-21.131940420645|-21.519378618154|-21.593197879695|-21.599664751582|-21.858699657181|-22.096621250288|-22.50613586017|-22.594714496641|-22.594714496641|-22.594714496641|-22.739755787351|-23.46115648956|-23.834873440209|-23.952564612962|-24.06006081009|-24.332993320315|-24.332993320315|-24.332993320315|-24.497770843339|-24.780240258824|-24.780240258824|-24.780240258824|-25.008244312749|-25.758604991155|-25.799080574607|-25.799080574607|-25.945367720497|-26.230963921958|-26.53218219061|-27.366869791562|-27.560410561622|-27.794344229235|-27.925909871119|-27.925909871119|-27.925909871119|-28.441843635791|-29.314825621968|-29.535028643922||-29.535028643922|-29.535028643922|-29.535028643922|-29.535028643922|-29.535028643922|-29.914981307273|-30.705862045223|-30.705862045223|-30.705862045223|-30.705862045223|34.816813640396|34.816813640396|34.816813640396|34.405593214874|34.377325599331|33.899528257205|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532|-37.639882206532
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||-10.856673495774|-10.856673495774|-10.856673495774|-11.006303858762|-11.132560067713|-11.132566775811||-11.291040833275|-11.441745474913|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507||-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507||-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.979911289463|-12.102123218388|-12.128470056157|-12.464967216497|-12.758296769466|-12.80285129599|-12.80285129599|-12.80285129599|-12.80285129599|-12.80285129599|-12.979494201524|-12.979494201524|-12.979494201524|-13.063476970264||-13.063476970264|-13.063476970264|-13.063476970264|-13.063476970264|-13.150349321384|-13.150349321384|-13.150349321384|-13.150349321384|-13.262610530874|-13.362900469061|-13.624333988027|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299||12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|-13.527681664342|-13.527681664342|-13.527681664342|-13.527681664342|-13.527681664342|-13.73520207815|-13.865779722318|-14.023089131365|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.540729282448||-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.760500692071|13.523098078191||13.523098078191|13.523098078191|13.523098078191|13.523098078191||13.523098078191|13.523098078191|13.523098078191|13.523098078191|13.523098078191|13.523098078191|13.373164802591|12.857179260303|12.857179260303|12.534087763947|12.357042006565|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229||-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.434266180229|-13.65089437066|-13.65089437066|-13.65089437066|-13.65089437066|-13.65089437066|-13.825438092136|-13.909104583829|-13.909104583829|-13.909104583829|-13.909104583829|-13.909104583829|-13.909104583829|-14.182394396562|-14.35199349379|-14.566814930962|-14.57636214839|-14.57636214839|-14.808514029301|-14.940626310548|-15.091332838152|-15.091332838152|-15.091332838152|-15.220647358469|-15.245881745261|-15.245881745261|-15.245881745261|-15.532555524982|-15.532555524982|-15.532555524982|-15.532555524982|-15.532555524982|-15.604784268447|-15.772264302891|-15.772264302891|-15.952054622636|-15.952054622636|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075||-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.000153912075|-16.139615735487|-16.251794931045|-16.384216702371|-16.393180491489|-16.393180491489|-16.534178656519|-16.832976414297|-17.200823441185|-17.611343161969|-17.832325688897|-18.147028331291|-18.202306876373|-18.202306876373|-18.416428709242|-18.653254774117|17.207350013974|17.207350013974|17.207350013974|17.035389421518|-18.053757107158
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||-34.808470174506|-34.808470174506|-34.808470174506|-35.045522712816|-35.295146746093|-35.295146746093||-35.295146746093|-35.295146746093|-35.295146746093|-35.411206366125|-35.411206366125|-35.411206366125|-35.411206366125|-35.411206366125|-35.411206366125|-35.841119185278||-35.841119185278|-35.962765320654|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069||32.789797730069|32.789797730069|32.789797730069|32.789797730069|32.789797730069|31.980002238597|31.815581244722|31.422084024557|31.422084024557|31.422084024557|31.422084024557|31.422084024557|31.422084024557|31.422084024557|30.953436005121|30.953436005121|30.953436005121|30.953436005121|30.953436005121|30.727705332974|30.003510737132|29.297813494681|28.014236008325|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.947787893915|27.756443064636|27.48965818929|27.447167762177|27.447167762177|27.447167762177|27.149373129142|27.149373129142||26.86319295911|25.72688094276|25.5515344529|25.416427602221|24.888807603441|24.806453303851|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.526414717532|24.522938557573|24.302653440842|23.562114646047|23.063794058793|22.914549847701|22.908576870678|22.908576870678|22.908576870678|22.908576870678|22.908576870678|21.230941219975||21.230941219975|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471||20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.693884726989|20.693884726989|-23.227263262046|-23.227263262046|-23.227263262046||-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046||-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.483069528223|-23.640910163059|-24.242121818478|-25.103746125892|-25.723607696642|-25.952341359578|-26.52040722728|-26.52040722728|-26.52040722728|-26.77490216229|-27.250035402219|-27.574768209948||-27.574768209948|-27.827141391452|-28.453213492163|-28.768014580153|-29.264510214486|-29.483249606695|-29.483249606695|-29.483249606695|-29.483249606695|-30.034443579345|-30.686604828999|27.412012402187|27.412012402187|27.412012402187|26.643347016054|26.157329814388|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|25.71101930705|25.169962542628|25.169962542628|24.693847913846|24.566880991558|24.566880991558|23.974311407517|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.728047375392|-27.179498359573|-28.018886430409|-28.749595915109|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988||-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-29.045779385209|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|24.998521718964|24.998521718964|24.897802257522|24.222557915564|23.998188182301|23.998188182301|23.992709235557|23.674121940807
01582|1095982|/equities/tpg-pace|R2000GROWTH||9.8453895308679|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234||9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234||9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.488968238406||-10.593803362905|-10.675426541499|-10.972040453147|-10.980364146782|-10.980364146782|-10.980364146782|-10.980364146782|-10.980364146782|-11.142327166214|-11.214252684529|-11.244824963605|-11.738371881948|10.8328429393|-11.556443091999|-11.556443091999|-11.556443091999|-11.556443091999|-11.556443091999|-11.605492084965|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.800244179381|-11.835826969824|-12.023140802076|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381||11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.000401825496|10.799890194544|10.717101055394|10.716950344028|10.716950344028|10.716950344028|10.716950344028|10.716950344028|10.716950344028|10.586305546829|10.586305546829|10.586305546829|10.586305546829|10.487005949096|10.356673134782|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368||9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|-10.594063778098|-10.594063778098|-10.594063778098|-10.594063778098|-10.594063778098|10.00789217407|10.00789217407|10.00789217407|10.00789217407|10.00789217407|10.00789217407|9.9143243835426|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896||-10.527962935809|-10.527962935809|-10.527962935809|-10.527962935809|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736||-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736||-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.655107715716|-10.655107715716|-10.655107715716|-10.820119940561|-10.825966556119|-10.911629419908|-10.929079703793|-10.929079703793|-10.929079703793|-10.929079703793|-11.099086862185|-11.099086862185||-11.099086862185|-11.152874528675|10.127712332801|10.127712332801|10.127712332801|10.127712332801|10.127712332801|9.8684387894876|9.8684387894876|9.8684387894876|9.7715985744537|-10.523069364956|-10.523069364956|-10.523069364956|-10.523069364956|-10.523069364956|-10.523069364956|-10.523069364956|-10.523069364956|-10.695632704023|-10.861419101626|-10.861419101626|-10.861419101626|-10.861419101626|-10.970116198394|-10.970116198394|-11.035228479464|-11.035228479464|-11.209243073021|-11.410374987576|-11.410374987576|-11.410374987576|-11.410374987576|-11.410374987576|-11.410374987576|-11.434861514804|-11.461513199008|-11.501218066334|-11.501218066334|-11.501218066334|-11.501218066334|-11.501218066334|-11.589131127595|-11.65570143726|-11.700223912426|-11.736935058461|-11.736935058461|-11.736935058461|-11.736935058461|10.94281038621|10.94281038621|10.94281038621|10.94281038621|10.94281038621|10.94281038621|10.94281038621|10.94281038621||10.94281038621|10.912566972871|10.724518803644|10.69279906914|10.654221192172|-11.418283861812|-11.418283861812|-11.418283861812|-11.418283861812|-11.418283861812|-11.418283861812|-11.50809300601|-11.746770256753|10.976573917067|10.976573917067|10.976573917067|10.976573917067|10.976573917067|10.976573917067|10.976573917067|10.976573917067|10.684931683661|10.684931683661|10.684931683661|10.684931683661|10.684931683661
01583|15858|/equities/calavo-growers|R2000GROWTH||-24.056291166701|-24.056291166701|-24.056291166701|-24.433102254248|-24.721503951638|-24.721503951638||-25.043404184546|-25.34794880148|-25.637165453657|-25.730739596403|-25.984154916379|-26.463504500492|-26.873894368392|-26.975160769601|-27.521845477576|-27.609398036839||-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.906169738639|-28.013487191686|-28.013487191686|-28.381375149101|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779||25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.665861154742|25.483611408734|25.483611408734|25.483611408734|25.483611408734|25.483611408734|25.483611408734|25.236234894355|24.65619898073|24.65619898073|24.65619898073|24.65619898073|24.65619898073|24.643280081506|24.643280081506|24.643280081506|24.643280081506|-26.840763623322|-26.840763623322|-26.840763623322|-26.840763623322|-26.840763623322|-27.018753853998|-27.508682400607|-27.972164139531|-27.972164139531|-27.972164139531|-28.562682665478|-29.086314666151|-29.550349963902|26.765971493204||26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.753521980026|26.753521980026|26.753521980026|26.5947475049|26.408052189825|26.045665170445|26.045665170445|26.045665170445|26.045665170445|25.657405113394|25.43044940544|25.046832631173|24.911326366037|24.911326366037|24.911326366037|24.911326366037||24.871873172753|24.421145691257|24.421145691257|24.421145691257|24.421145691257|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|26.9173378483||26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483||26.9173378483|26.9173378483|26.775931518999|26.011590818263||25.679545565553|25.0452400148|25.0452400148|24.905258725477|24.905258725477|24.905258725477|24.905258725477|24.262611531355|24.262611531355|24.262611531355|24.262611531355|23.814202784541|23.54513549699|23.349317337558|21.472575480723|-24.656326085227|-24.656326085227|-25.110031800379|-25.110031800379|-26.083369472413|-26.089786287401||-26.089786287401|-26.089786287401|-26.631096676824|-26.754116728028|-26.754116728028|-26.754116728028|-26.754116728028|-26.754116728028|-26.754116728028|-26.935564149442|-27.052292626238|-27.252913188462|-27.252913188462|-27.252913188462|-27.252913188462|-27.252913188462|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.302842964548|-27.789269621525|-27.97029970239|-28.613667255755|-28.956853184563|-29.445391638921|-29.874879077459|-30.944989102594|-30.944989102594|-31.372487908725|-31.39887659431|-31.585597875659|-31.585597875659|-31.585597875659|-31.585597875659|-31.585597875659|-31.585597875659|-32.560941990818|-34.954257194514|-34.954257194514|-34.954257194514|-35.157037629222||-35.157037629222|-35.157037629222|-35.157037629222|-35.157037629222|-35.33165829164|-35.33165829164|-35.460732062461|-36.076091748478|-36.648990187382|-37.339711861849|-37.787207185162|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.866211622465|34.598845713126|34.464811492833|34.464811492833|34.317232550462
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||53.963245838227|52.430828166607|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046||-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046||-54.971255339046|-54.971255339046|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-57.631156542346||53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|52.653617836945|51.851241405267|49.950111916353|49.950111916353|48.923458473207|48.089953308108|47.318281682335|46.279512067884|46.279512067884|45.835302613675|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.721763874264|-51.108628247812|-51.687304150875|-52.258480323483|-52.674978111772|-53.062812485552|-53.062812485552|-53.215901125644|-53.274016249295|-53.274016249295|-54.694868662116|-54.694868662116||-54.694868662116|-54.694868662116|-54.694868662116|-55.007631940044|-55.592238975864|-55.592238975864|-55.592238975864|-55.737314834971|-56.484979130303|-56.484979130303|-56.484979130303|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-57.422878585695|-57.422878585695|-57.422878585695|-57.663926249226|-57.663926249226|-59.318806256939|-60.310718313509|-60.324971055456||-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.739412148206|-61.171567103828|-62.353410029373|-62.986009889136|-63.274455924045|-63.405505175073|-63.4288963683|-63.637092042574|-63.637092042574|-63.637092042574|-63.637092042574|-63.637092042574|-63.637092042574|-64.229269902583|-65.071686975025|-66.414684015111||-66.414684015111|-66.414684015111|-66.414684015111|-66.414684015111|-66.414684015111|-67.242979797606|-67.864979197454|-68.987199811881|-70.403554736183||-71.338947943633|66.429151232084|66.429151232084|66.429151232084||66.429151232084|66.429151232084|66.429151232084|66.429151232084|66.429151232084|66.429151232084|66.429151232084|64.312854430234|63.68074433077|63.68074433077|63.68074433077|63.68074433077|63.68074433077|63.043778067039|61.905311828639|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689||-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.016027159689|-68.76956377559|62.653068046016|62.653068046016|62.653068046016|62.653068046016|62.568968327225|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-67.74537955283|-68.553200944252|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-68.576413481614|-69.833241508163|-70.551935246429|-71.832146170891|-72.103941956613|-72.103941956613|-72.562935554819|-73.194370176877|-73.610134445391|-75.325149892394|-76.656686193859|-76.656686193859|-76.656686193859|-76.656686193859|-76.656686193859|-76.656686193859|-77.011593482136|-77.141767975621|-77.199244082946|-77.199244082946|-77.199244082946||-79.546938751559|-80.440211453283|-80.998844533325|-82.020662949218|-83.095914702866|-83.095914702866|-83.095914702866|-83.318741528873|-83.318741528873|-83.318741528873|-83.318741528873|-83.949713301531|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771|78.518063984771
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH||-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803||-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.920121574711|-17.141246213197|-17.231687293866|-17.231687293866|-17.231687293866||-17.231687293866|-17.231687293866|-17.465207985616|-17.992453711537|-18.232843897111|-18.232843897111|-18.329825530855|-18.731322736122|-18.731322736122|-18.731322736122|-18.731322736122|-19.064803196962|17.52898170439|17.52898170439|17.52898170439|17.52898170439||17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.142557376928|17.041731033399|16.868032942959|16.21892580583|16.138890904097|16.138890904097|16.138890904097|16.138890904097|16.138890904097|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|15.891294533693|15.782116085045|15.782116085045|15.782116085045|15.782116085045|15.782116085045||15.742352227096|15.325310705773|15.325310705773|15.145622675808|15.119287023318|15.119287023318|14.894763744951|14.878071349065|14.465635557087|14.315706009237|14.085069108118|14.085069108118|13.924520731093|13.822803468029|13.822803468029|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.791068544717|13.603410602231||13.603410602231|13.603410602231|13.591608775032|13.591608775032|13.591608775032|13.405954003745|12.725504478275|11.572785652558|11.572785652558|11.572785652558|11.572785652558|11.572785652558|11.521946059224|11.521946059224|11.521946059224|11.405378242771|11.405378242771|10.903197920367|-12.871993062615|-12.871993062615|-12.871993062615|-12.871993062615|-12.871993062615|-12.871993062615||-12.871993062615|-12.871993062615|-12.871993062615|-12.914864643547|-13.310338612102|11.966859795519|11.966859795519|11.966859795519|11.966859795519||11.966859795519|11.966859795519|11.966859795519|11.893999340212||11.785167087689|11.785167087689|11.785167087689|11.785167087689|11.76332200295|11.76332200295|11.76332200295|11.661446780412|11.661446780412|11.496607218018|11.346230517749|11.311642589544|11.311642589544|11.247056963929|11.247056963929|11.247056963929|11.247056963929|10.221422372052|10.221422372052|10.221422372052|10.042034851865||10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|10.042034851865|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|9.4552308192465|8.7338675515093|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.7491700971036|-9.8168098455166|-9.8168098455166|-9.8168098455166|-9.8168098455166|-9.8168098455166|-9.8168098455166|-9.8168098455166|-9.8168098455166|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302||8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.8608783206302|8.3981975936181|8.156355248133|8.156355248133|8.156355248133|7.8992837912944|-9.4486129389502|-9.4486129389502|-9.4486129389502|-9.4486129389502|-9.4486129389502|-9.4486129389502|8.4300911999345|8.4300911999345|8.4300911999345
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||33.477925810649|33.477925810649|33.477925810649|33.477925810649|33.477925810649|33.138303632886||33.138303632886|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901||32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901||32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.242700459008|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.27873914854|-35.27873914854|-35.833600130526|-36.103443665469|-36.491605064564|-37.036225925213|-37.288427936597|-37.288427936597|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017||-37.310238631017|-37.310238631017|-37.310238631017|-37.78637545136|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|33.31857488001||33.31857488001|33.31857488001|33.31857488001|33.31857488001|33.31857488001|32.506752409809|32.406945138367|31.782348631371|31.782348631371|31.782348631371|31.782348631371|31.504257388749|31.504257388749|31.431953001727|31.326499070871|31.326499070871|31.326499070871|31.326499070871|31.326499070871|30.865830198646|-34.325736993788|-34.325736993788|-34.325736993788|-34.85526306788||-35.728596801128|-35.728596801128|-36.165984753432|-36.165984753432|-36.338930564238|-36.338930564238|-36.537367561474|-37.359075682047|33.365152426851||33.365152426851|33.182946386483|32.746691163543|31.54710010264||30.4581655261|30.249630795262|30.141332956918|30.141332956918|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.309469213878|29.055520895229|28.524238563363|28.458509737457|28.121864722491|28.121864722491|28.121864722491|28.121864722491|28.121864722491|28.121864722491||28.121864722491|27.688469020684|27.688469020684|27.688469020684|27.688469020684|26.995022023341|25.666135060148|24.724883024682|24.724883024682|24.724883024682|24.724883024682|24.724883024682|24.724883024682|24.703760192117|24.002510544681|22.571401062965|22.263167530695|21.882186101983|21.674271017115|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.930246975824|-25.316271076254|-25.316271076254|-25.316271076254|-25.316271076254|-25.319867164253|-25.319867164253|-25.319867164253|-25.596098010012|-25.596098010012|-25.596098010012|-25.596098010012|-25.772608510067|-26.352342437163|-26.829268904146|-27.705982600778|-28.342976948766|-28.342976948766|-29.026397490002|-29.721018234334|-29.962831514237|-30.167880077227|-30.470478807542|-30.470478807542|-30.470478807542|-30.470478807542|-31.083865045015|-31.659295265877||-32.357827708682|-32.518141902774|-32.630713636444|-32.675792463141|-32.826157313273|-33.110369821043|-33.473896767664|-33.473896767664|-33.473896767664|-34.026551858108|-34.168189834136|-34.997883185831|-35.72180531763|-36.454452906408|-36.454452906408|-36.893597817113|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.144741293464
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||24.854173819877|24.455470686331|23.691634210365|23.616157508768|23.616157508768|23.616157508768||23.616157508768|23.616157508768|23.45401295123|23.376703881527|22.859393595882|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785||22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|22.06743205785|21.938456113436|21.938456113436||21.938456113436|21.768840638905|21.671006361167|21.671006361167|21.671006361167|21.671006361167|21.671006361167|21.671006361167|21.585482968218|21.585482968218|21.585482968218|21.585482968218|21.585482968218|21.585482968218|-21.898048777364|-21.898048777364|-21.898048777364|-21.898048777364|-21.898048777364|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.50888327571|19.50888327571|19.50888327571|19.459656795645|19.459656795645|19.459656795645||19.459656795645|19.188848162378|19.188848162378|19.188848162378|19.188848162378|19.188848162378|18.870108870097|18.402898553818|18.314980911087|18.314980911087|18.314980911087|18.254611040565|18.198813563772|18.198813563772|18.157848073584|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.676286255385|17.303045947315|16.906739984355|16.653877985038||16.653547422969|-18.473555129239|-18.473555129239|-18.473555129239|-18.473555129239|-18.473555129239|-18.473555129239|-18.536948243544|-18.536948243544|-18.536948243544|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729||-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|16.908308870822|16.908308870822|16.908308870822||16.908308870822|16.908308870822|16.908308870822|16.908308870822||16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.522460601097|16.480589916713|16.348752990189|16.348752990189|16.241749491589|16.241749491589|16.241749491589|16.241749491589|15.890676620157|15.684335208106|15.487793896119|15.341730815295|15.341730815295|15.246022575568||14.214836351818|13.970668519808|12.716078918528|12.716078918528|12.716078918528|12.716078918528|12.716078918528|12.328827673256|12.328827673256|12.328827673256|12.328827673256|12.328827673256|12.230919526749|12.192132074229|-13.925151230907|-13.925151230907|-13.925151230907|-13.925151230907|-13.925151230907|-14.111834236886|-14.465927014644|-14.685759514949|-14.685759514949|-14.685759514949|-14.685759514949|-15.16751079469|-15.344542001733|-15.344542001733|-15.344542001733|-15.940046229902|-16.050636685514|-16.050636685514|-16.050636685514|-16.050636685514|-16.050636685514|-16.286540734132|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.864839017858|-16.91128251934|-16.91128251934|-16.948647211922|-17.270121414148|-17.270121414148|-17.520312608042|-17.592874993988|-17.592874993988|-17.592874993988|-17.592874993988|-17.592874993988||15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.802165449899
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||-34.41478054103|-34.41478054103|-34.41478054103|-34.449060440583|-34.449060440583|-34.449060440583||-34.449060440583|-34.449060440583|-34.449060440583|-34.449060440583|-34.449060440583|-34.449060440583|-34.582289908245|-34.956988358845|-34.994986560995|-35.064430796499||-35.137420958274|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.658553833099|-35.664504733717|-36.787784698976|-36.872816221993|-36.891740314476|-37.2366912787|-37.2366912787||-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.551642167545|-38.852378567034|-38.942838783588|-39.268374252679|-39.834860696133|-40.770403214887|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659||36.900728685659|36.900728685659|36.393061087212|36.393061087212|35.806179706345|35.73865626736|35.73865626736|35.73865626736|35.73865626736|34.845728380631|34.373665497471|34.373665497471|34.373665497471|34.373665497471|34.373665497471|33.376242730626|33.376242730626|33.376242730626|33.376242730626|33.175824374633|33.115962251492|33.115962251492|33.115962251492|32.668291551611|31.527279821043|31.527279821043|31.527279821043|31.527279821043||31.527279821043|31.527279821043|31.527279821043|31.527279821043|31.527279821043|31.130309810246|30.709227243575|30.709227243575|30.581233892962|30.581233892962|30.581233892962|30.581233892962|30.581233892962|30.581233892962|30.562460170024|30.562460170024|30.463288662426|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667||30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|28.613347690141||28.209535642951|28.209535642951|27.984129490143|27.984129490143||27.984129490143|27.856811167671|27.712828844508|27.712828844508|27.445788191116|27.014663411702|27.014663411702|25.883992726632|25.678325289961|25.463139236499|25.090154635166|24.542394518029|24.435994226813|24.329438296821|23.979544485929|23.979544485929|23.979544485929|23.979544485929|23.979544485929|23.979544485929|23.979544485929||23.798381846616|23.587090538022|23.288433655629|23.129927008825|22.871989033292|22.871989033292|22.871989033292|22.589986878049|22.24359669223|21.666219335293|21.271909825775|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.085212787094|-23.301070513662|-23.359522623416|-23.824747079606|-23.859256407355|-23.859256407355|-24.139575969518|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498|22.02699749498||22.02699749498|21.949194702233|21.949194702233|21.949194702233|21.949194702233|21.949194702233|21.949194702233|21.949194702233|21.949194702233|21.901195553727|21.901195553727|21.901195553727|21.901195553727|21.901195553727|21.901195553727|21.901195553727|21.750772718795|21.745460235363|21.745460235363|21.745460235363|21.745460235363|-23.2700339573|-23.2700339573|-23.2700339573|-23.2700339573|-23.2700339573
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||38.033909716231|37.194212928991|36.622120489937|36.622120489937|36.622120489937|36.611345462937||36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937||36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.611345462937|36.321241727847|36.321241727847|36.321241727847|36.321241727847|35.881284185258|35.881284185258|35.881284185258|35.368649001483|35.158425869375|35.158425869375|35.158425869375||35.158425869375|35.158425869375|35.158425869375|35.057421718195|35.057421718195|35.057421718195|35.057421718195|35.057421718195|35.057421718195|35.057421718195|34.900540283603|34.843032972993|34.183369045987|33.998743460724|33.808048696595|33.764499314711|33.526111002416|33.360733609694|33.360733609694|33.042481958091|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.941792459147|-36.461924202858|-36.505966955275|-36.505966955275|-37.016718129152|-37.211356087784|-37.349785700085|-37.349785700085|-37.439139143893|-37.743783491926|-37.830959657913|-38.565899428436|-38.565899428436||-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.618777549608|-38.709752917668|-39.275835964836|-40.490929468646|-40.99885967945|-41.521699362054|-41.760984950908|-41.760984950908|-41.851673079473|-42.25743733616|-42.320380048636|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.136951447624|38.043003507343|-41.084522036795||-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.340631886857|-42.101004237179|-42.101004237179|-42.968336973195|-43.008707375002|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.831354923406|-44.294865957719||-44.294865957719|-44.294865957719|-44.440247394224|-44.739485053641|-45.267915598135|-45.593730148983|42.042039445795|42.042039445795|42.042039445795||42.042039445795|42.042039445795|42.042039445795|42.042039445795||42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|40.217842900927|40.016857474105|40.016857474105|40.016857474105|40.016857474105|40.016857474105|40.016857474105|39.695418615095|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784||38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.136981331045|38.105312687574|38.105312687574|38.105312687574|38.105312687574|38.105312687574|38.105312687574|38.105312687574|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-41.126466425213|-41.336629717386|-41.668184683691|-41.668184683691|-41.94131620501|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.989105723871|-43.059254780409|-43.059254780409|-43.059254780409|-43.366949654285|-43.560221566827|-43.804135099683|-44.347422458104|-45.066558468531|-45.819179808885|-45.819179808885|-46.735754529404|-47.192185724|-47.192185724|-47.192185724|-47.192185724|-47.192185724|-47.192185724|-47.633627083809|-48.009585860605|-48.516811692311||-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||20.543402605211|20.543402605211|20.543402605211|20.543402605211|20.543402605211|20.543402605211||20.543402605211|20.543402605211|20.515483233833|20.515483233833|20.515483233833|20.515483233833|20.515483233833|20.515483233833|20.515483233833|20.515483233833||20.515483233833|20.515483233833|20.515483233833|20.515483233833|20.515483233833|19.951676601128|19.951676601128|19.875459604739|19.875459604739|19.218382761742|19.086288514286|19.086288514286|18.99420872281|18.792454831578|18.497006009371|18.497006009371||18.497006009371|18.497006009371|18.497006009371|18.497006009371|18.271118135751|18.089575947987|17.895278812028|17.895278812028|17.46614305242|17.154602704932|16.886423895008|16.886423895008|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.429310427968|-18.939562279719|16.779492224496|16.779492224496|16.779492224496|16.779492224496|16.779492224496|16.779492224496|16.364990699337|16.231100704985|16.223168535053||15.890185959935|15.807429030868|15.638949397905|15.57772212967|15.544691361153|15.297989621388|-17.369851768446|-17.369851768446|-17.369851768446|-17.369851768446|-17.834279789341|-18.238116966357|-18.238116966357|-18.238116966357|-18.238116966357|-18.238116966357|-18.477907854838|-18.639342315244|-19.225935732046|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617||17.222329484617|16.982588833344|-18.952580181746|-18.952580181746|-18.952580181746|-18.952580181746|-18.952580181746|-19.05397861974|-19.311057449007|-19.311057449007|-19.311057449007|-19.311057449007|-19.311057449007|-19.311057449007|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127||17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127||17.813699050127|17.813699050127|17.813699050127|17.199111085665||-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-20.086111923132|-20.238734770786|-20.262482591218|-20.278037225478||-20.466629517601|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.589216204701|-20.801401213604|-21.070979731831|-21.25497716616|-21.571086604842|-21.580928704748|-22.08631123173|-22.537012191478|19.612772766201|19.612772766201|19.612772766201|19.612772766201|19.612772766201|19.612772766201|19.189748039343|18.93082962047|18.844761636642|18.747546804169|18.747546804169|18.747546804169|18.552346057604|17.376266616107|17.376266616107|17.376266616107|17.376266616107|17.376266616107|17.312443378159|17.312443378159|17.312443378159|17.312443378159|17.312443378159|17.312443378159|16.92604809623|-19.508424452071|-19.508424452071|-19.508424452071|-19.7656789453|-19.7656789453|-20.277421809034|-20.612690449641||18.406457524019|18.406457524019|18.406457524019|18.406457524019|18.406457524019|18.406457524019|18.406457524019|18.406457524019|18.173563432381|17.759927657439|17.759927657439|17.759927657439|17.759927657439|17.348392048645|17.348392048645|17.348392048645|17.348392048645|17.348392048645|15.659248918132|15.659248918132|15.309672912041|15.309672912041|15.309672912041|15.309672912041|15.14824801913|14.921731912102
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||27.833513339072|27.394458858734|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014||-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014||-29.003149458014|-29.003149458014|-29.003149458014|-29.323448789577|-29.323448789577|-29.323448789577|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.910899121879||-29.910899121879|-30.152664881413|27.785594218397|27.785594218397|27.785594218397|27.785594218397|27.785594218397|27.785594218397|27.399673714592|27.399673714592|27.399673714592|27.348703135333|27.278522913939|27.278522913939|27.165581112974|26.897312992009|26.877374228825|26.877374228825|26.877374228825|26.877374228825|26.877374228825|26.696327573711|26.696327573711|26.094252143363|-28.734901737701|-28.734901737701|-28.734901737701|-28.734901737701|-28.734901737701|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872||26.619270499872|26.242723384817|26.242723384817|26.242723384817|26.242723384817|26.242723384817|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.520911887196|25.236845443544|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371||-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.746669867342|-28.869077261626|-29.098922256995|-29.098922256995|-30.021858855937|27.534032066106|27.534032066106|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-30.159159100585||28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518||28.054074017518|28.054074017518|28.054074017518|28.054074017518||28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|26.158693861424|25.61938092384|25.544590178168|25.26843334904|24.770481816825|24.765099068314|24.765099068314|24.765099068314|23.605665546689|23.21740548482|23.181562501749|22.918917941075|22.918917941075|22.918917941075||22.918917941075|22.918917941075|22.918917941075|22.918917941075|22.523243055324|22.432493008485|21.57082545902|21.398296142047|21.398296142047|21.398296142047|21.398296142047|21.398296142047|21.398296142047|21.398296142047|20.089773681899|-22.049786678644|-22.049786678644|-22.049786678644|-22.049786678644|-22.049786678644|-22.049786678644|-22.049786678644|-22.049786678644|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.333434853553|-22.384098486216|-22.384098486216|-22.384098486216|-22.384098486216|-22.384098486216|-22.384098486216|-22.384098486216|-22.3959430634|-23.133079050379|-23.133079050379|-23.140921802871|-23.290427437361|-23.290427437361|-23.290427437361|-23.598807801732|-23.71982489634|-23.71982489634|-24.080637942955|-24.53395324884|-24.53395324884||-24.53395324884|-24.53395324884|-24.53395324884|-24.53395324884|-24.53395324884|-24.53395324884|-24.53395324884|-24.53395324884|-24.902725285271|-25.336917738096|-25.591297736848|23.486962763394|23.486962763394|23.486962763394|23.486962763394|23.486962763394|23.486962763394|23.486962763394|23.486962763394|23.486962763394|23.273291446462|22.794767964432|22.70774012184|22.70774012184|22.70774012184|21.916779289714
01594|15850|/equities/citi-trends|R2000GROWTH||-21.505502354524|-21.505502354524|-21.505502354524|-21.740279660646|-22.243644804892|-22.2732159243||-22.427184381526|-22.494044293343|-23.740137936207|-24.172929386737|-24.172929386737|-24.172929386737|-24.172929386737|-24.416032584113|-24.697259037144|-24.843679370572||-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572||-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-25.010200754459|-25.090331537154|-25.090331537154|-25.090331537154|-25.542631427651|-25.542631427651|-25.542631427651|-25.542631427651|-26.333170494269|-26.333170494269|-26.333170494269|-26.618799616706|-26.693667122403|-27.055083635755|-27.055083635755|-28.192870435127|-28.838189346933|-29.519149285051|-30.551254993779|-31.333030237218|-31.333030237218|-31.435588321708||-31.435654173982|-31.641281351659|-32.146423800359|-32.601026516899|-32.939550335073|-32.939550335073|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.051667897725|28.051667897725|27.39185282127|27.302058605529|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771||26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.492160689344|26.492160689344|26.152956736872|25.792173028863|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342||25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|24.666535778531|24.666535778531|24.666535778531|24.666535778531||24.306191042274|23.233414035778|23.233414035778|23.137682126342||23.122979877589|22.829976874588|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189|-27.018371044523|23.071462564843|23.071462564843|23.071462564843|23.071462564843|23.071462564843|23.071462564843|23.071462564843|23.071462564843|23.071462564843||22.478470940476|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.984322797199|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.509138235866|21.38237628387|21.000973059586|20.277450350218|20.277450350218|20.277450350218|20.277450350218|19.759366648388|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.307432042357|-23.519368554483|-23.562500696283|-23.562500696283|-24.006509719245|-24.006509719245|-24.006509719245|-24.006509719245|-24.006509719245|-24.006509719245|-24.338330889768|-24.338330889768|-24.338330889768|-24.338330889768|-24.655367481517|-25.138742353969||-25.625978519952|-25.625978519952|21.92313800637|21.92313800637|21.92313800637|21.92313800637|21.92313800637|21.92313800637|20.588486203265|19.516651163181|18.849057208256|18.607797777188|18.607797777188|18.607797777188|18.607797777188|18.607797777188|18.607797777188|18.607797777188|18.607797777188|18.577396458533|17.426691234274|17.120336403106|17.120336403106|17.120336403106|17.120336403106|17.120336403106
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||-127.15894744693|-127.15894744693|-127.15894744693|-127.59674897751|-127.59674897751|-127.59674897751||-129.13861407793|-129.22797883043|-129.22797883043|-129.78101229969|-129.78101229969|-129.78101229969|-129.78101229969|-129.78101229969|-129.78101229969|-130.43334828817||-131.17759329551|-131.17759329551|-131.44649258447|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291||124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|123.26034650428|123.26034650428|123.26034650428|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-127.32649214582|-127.32649214582|-127.32649214582|-128.06895991906|-128.06895991906|-128.06895991906|-128.06895991906|-128.06895991906|-128.46235839948|-128.46235839948|-129.60404512497|-129.60404512497|-129.60404512497|-129.60404512497|122.75045642887|122.75045642887|122.75045642887|122.75045642887|122.75045642887|122.75045642887|122.75045642887||122.75045642887|122.75045642887|121.17050743141|119.63390053685|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|117.88357774526|117.88357774526|117.88357774526|117.88357774526|117.88357774526|116.59163384105|116.59163384105|116.59163384105|116.59163384105|115.41681612493|114.81460369868|114.81460369868|114.81460369868||114.81460369868|114.81460369868|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-122.2098893813||-122.2098893813|-122.2098893813|-122.26740452224|-123.80499984351|117.3785420049|117.3785420049|117.3785420049|117.3785420049|117.3785420049||117.3785420049|117.3785420049|117.3785420049|117.28059944718||116.2720538732|114.64176522024|114.64176522024|113.55529531647|111.70865900438|111.4057358892|109.18748528772|104.20942536784|104.08546873146|103.69305215125|103.69305215125|103.32015394582|103.32015394582|102.96014929463|102.96014929463|102.96014929463|102.96014929463|102.96014929463|102.96014929463|102.96014929463|102.96014929463||102.96014929463|102.96014929463|102.96014929463|102.96014929463|102.96014929463|102.96014929463|101.2804466955|96.387904244336|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.55356044946|-102.92840343248|-103.53211928221|-104.87957414888|-105.79757981061|-106.02556640325|-106.02556640325|-106.02556640325|-106.02556640325|-106.68635814567|-106.68635814567|-106.68635814567|-106.68635814567|-106.68635814567|-106.68635814567|-106.68635814567|-106.7982761372|-107.06393185209|-107.06393185209|-107.06393185209|-107.06393185209|-107.06393185209|-107.61608866134|-107.66900232593|-107.66900232593|-109.55853545179|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477|-109.63662131477||103.30658870923|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177|102.85166503177
01596|21106|/equities/diebold-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-21.536821580205||-21.536821580205|-21.655357917451|-22.337064089934|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|19.865339873376|19.865339873376||-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||76.597882169525|76.106535693054|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127||-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127||-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-79.650218204127|-80.914681332493|-81.255102525994|-81.255102525994|-81.28506283733|-81.28506283733|-81.28506283733|-81.28506283733|-81.28506283733|-82.395905865263||78.988620881065|78.988620881065|78.988620881065|78.988620881065|78.419578688922|78.076756523254|77.785285364922|77.61026063157|76.898288146135|76.400319195982|75.670439974447|75.670439974447|75.670439974447|75.670439974447|73.869939238915|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-79.572296741003|-80.133465086734|-80.133465086734|-80.133465086734|-80.133465086734|-80.133465086734|-80.133465086734|-80.827740867177|-81.42748812309|-81.758721370646|-81.758721370646|-82.573194951118|-82.573194951118|-82.573194951118|-83.416601368185|77.929444541662|77.929444541662|77.929444541662||77.929444541662|77.929444541662|77.161044058894|77.161044058894|77.161044058894|77.161044058894|76.14144064066|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|75.624441507168|75.343827118154|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839||-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-80.062511929154|-80.302790015141|-81.365320357128|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.900434900775||-81.900434900775|-81.900434900775|-81.900434900775|-81.900434900775|-82.131756292632|-82.131756292632|-82.131756292632|-82.829169046935|79.135637276407||79.135637276407|79.135637276407|79.135637276407|78.902099601688||78.570564590876|78.570564590876|78.570564590876|78.570564590876|77.397500045733|77.397500045733|77.080550943962|74.885540282126|74.885540282126|74.885540282126|74.885540282126|74.214909751543|74.115877795361|73.038735042559|73.038735042559|71.948310164126|71.948310164126|71.948310164126|71.948310164126|71.948310164126|71.948310164126||71.662011123932|71.477691251355|71.477691251355|71.477691251355|71.477691251355|71.477691251355|69.986878693455|68.078641375296|67.347608628529|67.062340275732|65.811120475097|65.715304931941|65.715304931941|65.640617353985|-69.303153588363|-69.303153588363|-69.361671773588|-69.361671773588|-69.361671773588|-69.58241435333|-69.610012597993|-70.754462104324|-71.27162133906|-71.891245966197|67.109603163999|67.109603163999|67.109603163999|67.109603163999|67.052761202543|67.052761202543|67.052761202543|66.86364675174|66.130309041756|66.130309041756|65.780758045799|65.388297467536|65.388297467536|65.388297467536|65.388297467536|65.388297467536|-70.283406691239|-70.283406691239|-70.283406691239|-70.283406691239|-70.574896340553|-71.384982072536|-71.384982072536|-71.384982072536|-71.384982072536|-71.384982072536|-71.384982072536|-72.168033347332|-73.501701922112|-73.644116078144|69.589592310872|69.589592310872|69.589592310872||69.589592310872|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.757989481602|-72.867211213281|-73.257825688149|-73.257825688149|-73.257825688149|-73.975358145794|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||-27.544014208525|-27.544014208525|-27.544014208525|-28.030382307601|24.297020374075|24.297020374075||24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075||24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.271628436311||24.18836685373|24.18836685373|23.916519548645|23.718076814271|23.268799044292|23.268799044292|22.84422114337|22.582325534621|22.582325534621|22.346497815276|22.346497815276|22.346497815276|22.346497815276|22.346497815276|22.346497815276|20.827219320034|19.517810849952|19.517810849952|19.517810849952|19.461458237753|19.066063916005|18.876736785877|18.658319846246|-24.770121222356|-24.770121222356|-24.770121222356|-24.770121222356|-25.928467783242|-26.50635309673|-27.189281892518|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-28.933583078968||-29.927993725503|-29.927993725503|-29.927993725503|-30.825225881697|-32.601822592551|-34.589358887997|-35.865397543738|-36.326900334797|-36.326900334797|-36.349400886388|-36.587946238883|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-44.504829727773|43.488406262546|43.488406262546|43.488406262546||43.488406262546|43.007675261133|40.262416092149|39.650082666187|39.650082666187|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451||38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451||38.279962304451|38.279962304451|38.237181296191|36.975755283393||-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-45.200815741658|-45.598686607281|-46.456206843577|-46.456206843577||-46.456206843577|-48.201897459253|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|34.330496212888|34.330496212888|33.203329930756|32.102928464119|29.798455044631|28.801060143449|27.150620821823|26.502484692943|26.502484692943|26.502484692943|-34.022204757427|-34.022204757427|-34.022204757427|-34.022204757427|-35.253560146463|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|28.089604156268|27.698446875427|26.369386705661|-33.945740034046|-33.945740034046|-33.945740034046|-33.945740034046|-33.945740034046|-33.945740034046|-35.935266178915|-38.065850860619||-39.38655220882|-40.612258242412|-41.851954035013|-43.188557682268|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-44.834710276714|-44.834710276714|-48.220836176465|-50.731185610637|-51.54576204391
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||-3.4925917509559|-3.4925917509559|-3.4925917509559|-3.4925917509559|-3.4925917509559|-3.4925917509559||-3.4928796427519|-3.5531997434597|-3.7017897284449|-3.7017897284449|-3.7531054192583|-3.789428134075|-3.9740867827901|-4.0099903403661|-4.0099903403661|-4.0099903403661||-4.2172338497795|-4.2569764203669|-4.3566181865933|-4.5151313110195|-4.7759029109785|-4.7759029109785|-4.9429476878719|-5.0282753067631|-5.2097400352486|-5.2097400352486|-5.2097400352486|-5.3877848661679|-5.3877848661679|-5.3877848661679|-5.3877848661679|-5.4833189763791||-5.4833189763791|-5.4833189763791|-5.4833189763791|-5.4833189763791|-5.4833189763791|-5.7010102579072|-5.85194450717|-5.9674383942819|-6.1215983568006|-6.3834425275385|-6.5577138866384|-7.4519043725287|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.3538170110391|-9.381422783504|-9.381422783504|-9.381422783504|-9.6549139569977|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-10.070522250085|-10.070522250085|-10.191690963009|-10.643103612018||-10.643103612018|-10.643103612018|-10.643103612018|-10.782426741997|-10.974918475063|-11.355948453959|-11.355948453959|-11.448275784448|-11.554750897041|-11.845834442367|-11.94148280487|-12.026522428724|-12.026522428724|-12.709008092055|-13.511657635874|-13.511657635874|-13.511657635874|-13.610730189423|-14.235811306747|-14.748679348398|-15.026743302267|-15.497093343647|-16.545353200603|-16.788058946054|-17.275898930674|-17.771104902078|-17.771104902078|-17.771104902078||22.502236465403|22.502236465403|22.502236465403|22.502236465403|22.502236465403|22.129580160949|22.129580160949|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169||21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169||21.791310437169|21.791310437169|21.391300660203|20.659067345802||19.733407763578|18.586009533248|18.215565927649|17.532850645013|16.463168248012|15.737737253952|15.737737253952|14.2574857911|13.932995711025|13.932995711025|13.932995711025|13.915550561146|13.669779083681|13.142811004267|12.713123259661|11.926633434676|11.926633434676|11.628481420303|-15.011207525243|-15.011207525243|-15.011207525243||-15.011207525243|-15.011207525243|-15.011207525243|-15.011207525243|-15.011207525243|-15.011207525243|-15.011207525243|-15.011207525243|-15.011207525243|-16.270230867586|12.150331464763|12.150331464763|12.150331464763|12.150331464763|11.508701765268|10.617168757351|-13.703308703438|-13.703308703438|-13.703308703438|-13.703308703438|-13.703308703438|-13.894787393163|-13.941836816968|-13.941836816968|-13.964818405776|-14.633687893184|-15.14330910169|-15.14330910169|-15.14330910169|-16.128676875023|-17.081307605006|-17.595341526907|-17.674268602709|-17.856623971222|-17.856623971222|-17.856623971222|-18.515693174201|-19.467917084201|-19.467917084201|-19.72568620521|-19.887428748146|-19.954851453117|-19.954851453117|-20.843723315455|-21.513859875177|-22.061925985164|-22.061925985164|-22.299529020632|-22.299529020632|-22.299529020632|-22.299529020632|-22.299529020632|-22.299529020632|-22.549393834582|-22.549393834582|-22.549393834582|-22.549393834582||-22.549393834582|-22.549393834582|-22.549393834582|-23.031827173753|-23.07111418753|-23.07111418753|-23.309015835977|-23.960096063896|-23.960096063896|-23.960096063896|-24.059624860665|-24.059624860665|-25.187360655357|21.04369438561|21.04369438561|21.04369438561|21.04369438561|20.208028118721|20.208028118721|20.208028118721|20.208028118721|19.794203530601|19.794203530601|19.794203530601|19.794203530601|19.794203530601
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||9.7541539231451|9.6740601901116|9.4511778491406|-10.062508020434|-10.062508020434|-10.062508020434||-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434|-10.062508020434||-10.062508020434|-10.062508020434|-10.186675453222|9.4582571156684|9.4582571156684|9.4582571156684|9.4582571156684|9.4582571156684|9.4582571156684|9.4582571156684|9.3110273247226|9.3110273247226|9.3105860159644|9.2995396638191|9.2993696383826|9.2993696383826||9.2440222824274|9.1411355429952|9.0268559383093|8.8950178277425|8.8108534428733|8.747336927747|8.6934298582599|8.672700041723|8.606229945425|8.606229945425|8.606229945425|8.606229945425|8.606229945425|8.606229945425|8.606229945425|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.3723079404716|-9.4006422776905|-9.4006422776905|-9.4006422776905|-9.4006422776905|-9.4006422776905|-9.4551582622227|-9.5262874814864|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.6665925134704|8.4122747037496|8.4122747037496||8.3803048767079|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.1494458397408|8.0124398028607|7.9721554424757|7.9146170247919|7.8762415370816|7.8372125053267|7.6996801058297|7.6213118411705|7.4900360578622|7.4900360578622|7.4900360578622|7.4900360578622|7.3839847505452|7.2947609623673|7.2511231855554|6.9301367817105|6.7952132023905|6.789603475899|6.7767505833403||6.7767505833403|6.7767505833403|6.7591673211803|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.419196813454|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8666419000088|6.8032130367953|6.6966256441229|6.5939671559821|6.5939671559821||6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821||6.5939671559821|6.5939671559821|6.27440815984|6.2608018498874||6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874||6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2445023171611|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.8167975861257|-6.8750528448628|-6.8900587949274|-7.0930663961832|-7.0930663961832|-7.1923659694863|-7.1923659694863|-7.2212677148395|-7.2529086964455|-7.317177095326|-7.317177095326|-7.317177095326|-7.317177095326|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271||6.8911755809271|6.7324173460497|6.6999080192263|6.5579534648982|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.1078958757476|-7.1190508745065|-7.1842232701901|-7.3219148845279|-7.4606296667782|-7.4606296667782|-7.4606296667782
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||-17.244049408899|-17.244049408899|-17.244049408899|-17.244049408899|-17.244049408899|-17.244049408899||-17.244049408899|-17.244049408899|-17.244049408899|-17.492831922092|-17.503147258271|-17.620441054756|-17.741044944585|-18.075605544846|-18.202339553613|-18.405933167955||-18.628065683249|-18.628065683249|-18.966462137305|-19.35268675998|-19.35268675998|-19.35268675998|-19.35268675998|-19.35268675998|-19.578292600782|-19.578292600782|-19.578292600782|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871||-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.261335313404|-20.261335313404|-20.261335313404|-20.261335313404|-20.261335313404|-20.617872172025|-20.876525063677|-21.395027420436|-21.638364338781|-21.810233993179|-21.810233993179|-22.366603280464|-22.366603280464|-22.366603280464|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162||-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.852535725984|-22.987539504803|-23.305599025925|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|21.247737208257|21.247737208257|21.247737208257||21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|20.417536619912|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|20.393661022645|20.393661022645||20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645||20.393661022645|20.393661022645|20.140133858237|19.878192266395||19.626881635377|19.562730941847|19.562730941847|19.562730941847|19.08192291268|18.512415356198|17.884349764231|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|17.411781940523|16.387193157936|16.387193157936|16.387193157936||16.387193157936|16.353788485086|16.353788485086|16.309711577356|16.309711577356|16.309711577356|15.86467957702|14.900198885762|14.807838065716|14.677087368007|14.619965228323|14.619965228323|14.128850151967|13.389834167638|12.788704609516|-14.14199498004|-14.245154893206|-14.245154893206|-14.245154893206|-14.744616124152|-14.933740029863|-14.970706560303|-14.970706560303|-14.970706560303|-14.970706560303|-14.970706560303|-15.373279609417|-15.373279609417|-15.437447239572|-15.437447239572|-15.437447239572|-15.437447239572|-15.437447239572|-15.522996139152|-15.522996139152|-15.814995871233|-16.091662365251|-16.391080053447|-16.391080053447|-16.391080053447|-16.391080053447|-16.391080053447|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.515720606754|-16.597734134407|-16.775882580778|-17.042848985015|-17.042848985015||-17.47441558553|-17.660461740507|-17.692456330208|-17.953840667835|-17.969821967744|-17.969821967744|-18.257175528481|-18.257175528481|-18.257175528481|-18.257175528481|-18.281862033158|-18.466512641144|-18.988638934383|-18.988638934383|-18.988638934383|-19.249043103599|-19.433936883502|-19.563818509372|-19.823132151798|17.687848864002|17.687848864002|17.687848864002|14.839937599111|14.839937599111|14.661515145818|14.661515145818
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||-180.37677509506|-180.37677509506|-180.37677509506|-182.17300119194|-182.17300119194|-182.17300119194||-182.17300119194|-182.17300119194|-182.17300119194|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047||168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|167.03420316077|163.76134132121|160.92659340231|160.92659340231|160.92659340231|160.92659340231||160.92659340231|160.92659340231|160.92659340231|160.92659340231|160.92659340231|159.5356310661|159.5356310661|156.92510253139|153.77179835845|152.2714297353|150.86826187359|148.05250736063|146.76914846439|146.06012070994|142.46902077309|140.78718690068|140.78718690068|139.60893116019|139.60893116019|139.60893116019|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|138.66164516254|137.91912460087||137.91912460087|135.85035027131|134.96280933601|133.64802942431|133.64802942431|131.98225667914|129.58191188716|129.58191188716|129.38268750402|128.8813274513|128.72313988322|126.92626351907|126.49055966529|126.49055966529|126.49055966529|123.52507134712|123.29956922752|123.29956922752|121.91229534395|117.9631044627|114.0256684887|108.84991345003|107.30601336774|105.20668228265|104.50631256232|103.93633436281|103.93633436281|103.93633436281||103.93633436281|103.6168124544|103.6168124544|103.6168124544|103.6168124544|102.75617804653|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|99.4403912287|99.203568485666|99.203568485666|99.02562822599|99.024866255331|99.004098725673|99.004098725673|98.948792693541|98.948792693541|98.948792693541|97.759212544147||96.711345304586|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972||95.148465448972|95.148465448972|95.148465448972|95.148465448972||95.148465448972|95.148465448972|95.148465448972|94.174322789982|94.174322789982|94.174322789982|94.174322789982|93.578692429679|91.695773011465|91.371968673356|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402||90.477069653213|89.227298088802|87.51227285678|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-99.984517577192|-100.66324427828|-100.66324427828|-100.66324427828|-100.66324427828|-100.95693379757|-101.27659502423|-101.46899637024|-102.44874269477|-102.83554997846|-102.83554997846|-103.93450085768|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-105.36626419793|-106.36751328321|-107.52386709097|-107.52386709097|-107.52386709097|-108.29102353537|-108.29102353537|-108.29102353537|-109.80719194903|103.4083137932|103.4083137932|103.4083137932|103.4083137932|103.4083137932|103.4083137932|103.4083137932|102.77530846436|102.77530846436|102.77530846436|102.77530846436||102.77530846436|102.38200574273|102.0566737426|101.00049921474|101.00049921474|100.56708088409|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228||-12.481664002132|-12.481664002132|-12.481664002132|-12.481664002132|-12.481664002132|-12.481664002132|-12.550264903291|-12.550264903291|-12.620450486352|-12.620450486352||-12.911056560068|-13.017207191817|-13.082919489932|-13.251619830107|-13.251619830107|-13.251619830107|-13.251619830107|-13.434021965635|-13.551969227937|-13.653854725258|-14.019283212442|-14.242409059895|-14.242409059895|-14.242409059895|-14.242409059895|-14.423220672594||-14.423220672594|-14.50135648514|-14.571612281547|-14.903380097003|-15.370206057251|-15.370206057251|-15.370206057251|-15.469673672451|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-16.047527733414|-16.047527733414|-16.098569984369|-16.098569984369|-16.098569984369|-16.098569984369|-16.098569984369|-16.098569984369|-16.102132196697|-16.102132196697|-16.473408137728|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852||14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.406405438735|14.143506833529|13.935368083821|13.903047313055|13.903047313055|13.510608237939|13.275551343637|13.275551343637|13.275551343637|13.275551343637|13.275551343637|13.275551343637|13.275551343637|12.926090320698|12.185100326662|-15.556837786857|-15.556837786857|13.951475134338||13.951475134338|13.951475134338|13.951475134338|13.951475134338|13.951475134338|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.489735101344|13.430302977417|13.430302977417|13.406308359409|13.171453734796|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397||13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397||13.008783163397|13.008783163397|12.738647952972|12.658595639612||12.658595639612|12.174661934537|12.159212309836|12.159212309836|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|12.053684011634|11.823898293276|11.823898293276|11.604331309816||10.877734986964|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-12.7075531911|-13.113669443036|11.15195117185|11.15195117185|-12.507879762853|-12.507879762853|-12.507879762853|-12.530976751342|-12.568863315598|-12.777625740917|-12.818472903472|-12.910984993283|-12.910984993283|-12.910984993283|-12.913594723083|-12.955660714416|-13.277400641208|-13.296291345143|-13.296291345143|-13.75371312409|-14.260792141814|-14.655879954121|-14.787644204852|-15.284049256374|-15.456165189798|-15.603183555664|-15.642220473966|-15.642220473966|-15.642220473966|-15.642220473966|-15.642220473966|-15.642220473966|-15.642220473966|-15.72302275309|-16.077247361442|-16.58305293112|-17.176725398489|-18.07413875945|-19.189599274348|-19.45288705688|-19.763207963895|-20.131897983497|-20.378269737083|-20.378269737083|-20.600228815092|-20.600228815092|-20.600228815092||-20.600228815092|-20.600228815092|-20.600228815092|-20.600228815092|-20.600228815092|-20.600228815092|-20.600228815092|-20.883587445168|-20.916127945352|-20.916127945352|-21.018198942|-21.562997790237|-21.847776170196|-21.933084536065|-21.958463311017|-21.958463311017|-21.958463311017|-21.962181329529|-23.208535247159|-23.703371636417|-25.005135532694|-25.005135532694|-25.396262059032|-25.796124230291|-26.152575422629|-26.152575422629
01605|15538|/equities/black-diamond|R2000GROWTH||-6.653025136121|-6.653025136121|-6.653025136121|-6.7466945755568|-6.8855496896734|-6.9259441708448||-7.0261074847796|-7.0261074847796|-7.0860437321836|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968||6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.1900531552092|6.1900531552092|6.1900531552092||6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1522813927085|6.0801237345552|6.0801237345552|6.0801237345552|6.0801237345552|6.0801237345552|6.0801237345552|5.9034710461139|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.9655798025109|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816||6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|5.8411381723402|5.6890425684185|5.6267139119276|5.6085710704733|5.449713237711|5.449713237711|5.449713237711|5.184403692824|4.8310039166415|-6.2505510776347|-6.3300566904088|-6.3532758200483|-6.3532758200483|-6.3532758200483|-6.3532758200483|-6.3532758200483|-6.4436362270896|-6.4436362270896|-6.4436362270896|-6.5267689013003|-6.5267689013003|-6.5267689013003||-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5636320405005|-6.6818134048248||-6.8436861777336|-6.8436861777336|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537||5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537||5.6104895239604|5.6104895239604|5.6104895239604|5.5727659734899|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|4.9881073441276|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448||-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.9173199480618|-5.9173199480618|-5.9173199480618|-5.9173199480618|-5.9998001330257|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3339299789573|-6.3339299789573|-6.3339299789573|-6.518255537473|-6.7572041455956|-6.7572041455956|-6.7572041455956|-6.7572041455956|-6.800226947119|-7.0624744058209|-7.0644373187996|-7.0644373187996|-7.2521526559168|-7.6268362981273|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6518210112782|-7.4773187044086|-7.4773187044086|-7.4773187044086|-7.4773187044086|-7.4773187044086|-7.5769982105938|-7.5769982105938|-7.6644425134357|-7.8221583344866|-8.1025312982587||-8.2190415105087|-8.2190415105087|-8.2190415105087|-8.4117126951463|-8.6985698022055|-8.7160884845707|-8.9408317659136|-9.2903686732977|-9.4124492193454|-9.4124492193454|-9.4124492193454|-9.4124492193454|-9.4124492193454|-9.4124492193454|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.052973507324605|0.052192786065238|0.048694798273678|0.048694798273678||0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|-0.024665711951265|-0.025184124439964|-0.025760138316297|0.021933178518562|-0.020074245097086|-0.020082494601987|-0.020091660718545|-0.020101845292497|-0.020113161485778|-0.020125735033868||-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172||-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020147496847639|-0.020163885435935|-0.020182094978487||-0.020202327803544|-0.020224808720275|-0.020249787516642|-0.020277541734828|-0.020308379755034||-0.02034264422193|-0.020380715851815|-0.020423017662797|-0.020470019675|-0.020522244133004|-0.020580271308563|-0.020644745948073|-0.020716384436418|-0.020795982756801|-0.020884425335005|-0.020982694866342|-0.021091883234494|-0.021213203643552|-0.021348004098062|-0.02149778238085|-0.021664202695058|-0.02184911415529|-0.022054571333326|-0.022282857086699|-0.02253650792378
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||41.464757344657|-47.22748560675|-47.22748560675|-47.22748560675|-47.22748560675|-47.22748560675||-48.333039546101|-49.134487443598|-50.961651172276|-51.460805445095|-51.460805445095|-51.893490881209|-51.893490881209|-51.893490881209|-51.893490881209|-51.893490881209||-51.893490881209|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.979934646098|-54.586318070589|-55.75868612627||-56.533818842082|-57.656462803052|-58.667737261637|-59.599705872916|-60.424673488827|-61.732416394785|-62.551433831933|-63.155483544406|-63.574424227671|-63.726583331378|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-66.091127082531|-66.776631113362|-67.167056461819|-67.167056461819|-67.167056461819|-67.167056461819|-67.167056461819|-68.228617982344|-69.904855017613|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652||59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.278707634954|54.835789083936|52.092263512588|51.026930544082|51.026930544082|50.26881358061||49.688217409277|49.688217409277|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|47.813969564523|47.581596409938|47.581596409938|45.535663644099|44.040458087152|43.575752479844|43.575752479844|43.575752479844|43.575752479844||43.575752479844|42.838452487397|42.838452487397|42.838452487397|39.485790629307|39.019779411863|38.88753129808|34.706147107459|34.143273151557||34.111325615032|34.111325615032|33.828138105719|31.900709938836||30.781899160623|28.319887049198|-35.797281590865|-35.797281590865|-35.797281590865|-35.797281590865|-35.797281590865|-35.797281590865|-35.797281590865|-37.915591813641|30.838232674513|29.456369044951|28.743186768085|27.923066041207|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876||-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.088806602876|-32.200895598112|-32.466430854001|-32.466430854001|-32.466430854001|-32.466430854001|-32.466430854001|-32.466430854001|-32.466430854001|-32.466430854001|-33.352144664303|-34.812938948225|-35.172316377451|-35.172316377451|-35.172316377451|-35.172316377451|-35.172316377451|-35.548685516571|-36.398910648341|-36.398910648341|-36.398910648341|-36.472172868982|-36.472172868982|-36.554080367899|-37.422230020983|-37.422230020983|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055||-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-38.764515742055|-39.682515736411|-40.671684711057|-40.834094013195|-42.109496608289|-42.714849466786|-42.714849466786|-44.081177357093|-44.081177357093|-44.081177357093|-44.081177357093|-44.081177357093|-44.081177357093|-44.081177357093|-44.081177357093
01608|15737|/equities/clearfield|R2000GROWTH||-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953||-40.317644511953|-40.317644511953|-40.861831790271|36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162||36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162|35.995647694231|35.995647694231|35.995647694231|35.995647694231|35.9751625873|35.253842771954|35.253842771954|35.039826115973|34.285083250875|33.874115572882|33.874115572882||33.477557087952|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|28.294155160239|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.250331368937|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765||27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.08257549678|27.052712161572|27.052712161572|27.052712161572|27.052712161572|26.794080318379|26.659604654106|26.659604654106|26.428334611764|26.428334611764|26.428334611764|26.428334611764|26.428334611764||26.428334611764|26.428334611764|26.428334611764|26.428334611764|26.428334611764|24.79037146448|24.322079392263|24.319839808171|24.319839808171|23.751549134459|23.053955062457|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.671657856339|-28.790681741893|25.744129387649||25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649||25.744129387649|25.744129387649|25.653477368656|25.549030193505||25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.405589934651|24.220099630691|24.077436730128|24.077436730128|23.553818381342|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792||23.518309885792|23.236922271309|23.07408005138|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.39675917965|-28.131120950446|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.850588184457|-29.898986981822|-29.986279503446|-29.986279503446|-30.068089714692|-30.643988122593|-31.352764012693|-31.573793917099|-31.82588177831|-32.156273584687|-32.156273584687|-32.972375795933|-33.41877293332|-33.741246693523|-33.741246693523|-33.741246693523|-34.02055326346|-34.627280615474|-34.651978597271|-34.964420964572|-35.682689324852|-36.297155636148|-36.660728103139|-37.326051442979|-37.326051442979|-37.417836420136|-38.20204230635|-38.598159878678||-38.598159878678|-38.598159878678|-38.598159878678|-38.598159878678|-39.10851085763|-39.50342907487|-40.594422494688|-41.736580702242|-42.419531341588|-42.692813975056|-43.236460904766|-43.873678026916|-44.433364667629|-45.023739062122|-45.268042681804|-45.427291694114|-45.427291694114|-45.427291694114|-45.427291694114|-45.978517760645|-49.29173558488|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||-0.89327272276632|-0.89327272276632|-0.89327272276632|-0.9063710639932|-0.9063710639932|-0.9063710639932||-0.9063710639932|-0.93083081334798|-0.93083081334798|-0.93083081334798|-0.93083081334798|-0.93083081334798|-0.93083081334798|-0.93083081334798|-0.93083081334798|-0.93083081334798||-0.93083081334798|-0.96612313489085|-0.96930902975538|-0.99389895551446|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255||0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.82873195253255|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.81041659660114|0.79119120815165|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982||-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0761926811982|-1.0895995157056|-1.0895995157056|-1.0895995157056|-1.0895995157056|-1.1562661216317|-1.1763512410123|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666||0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.90322902090666|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204||0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.82880726345896|0.79090156718808|0.79090156718808|0.79090156718808|0.79090156718808||0.79090156718808|0.79090156718808|0.71975182013067|0.6653908989645||0.64420290856236|0.64420290856236|0.64420290856236|0.64420290856236|0.64420290856236|0.64420290856236|0.58731433714621|0.52589371430866|0.52143748521796|0.47681940727754|0.46186047718838|0.45281839825754|0.45281839825754|0.45281839825754|0.45259823907355|-0.63121671106224|-0.63121671106224|-0.63121671106224|-0.63121671106224|-0.63121671106224|-0.64540271235106||-0.64540271235106|-0.64841969225802|-0.65018852953555|-0.65432615748646|-0.67382813543289|-0.67382813543289|-0.67382813543289|-0.70875901811884|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77656333284361|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.81200546174005|-0.85723940033333|-0.87246456981239|-0.87246456981239|-0.87246456981239|-0.87246456981239|-0.90903844370375|-0.94370936501832|-0.98023262673849|-1.0298469829902|-1.0298469829902|-1.0298469829902|-1.0809577657498|-1.0998642227955|-1.1218985475774|-1.1664461568191|-1.2238068398717|-1.2411196088206|-1.2411196088206|-1.253466199439|-1.2831372137928|-1.2831372137928|-1.2845968864653|-1.3112187211484|-1.3157985613049|-1.3481094688509|-1.4245661133234|-1.4867401116098|-1.5366557166538||-1.5551530420318|-1.5551530420318|-1.5551530420318|-1.5746811230464|-1.5904789985863|-1.605254418502|-1.6291715445891|-1.6738017270714|-1.6833220377095|-1.6833220377095|-1.6833220377095|-1.7006356136145|-1.7604284966589|-1.7921427383027|-1.8793252390846|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||23.801124007555|23.139881459709|22.230127301075|22.230127301075|22.230127301075|22.230127301075||22.230127301075|21.943357536371|21.570419811734|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663||21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663||21.260260647702|21.260260647702|21.260260647702|21.143622365447|20.810136652492|20.765445229498|20.765445229498|20.765445229498|20.765445229498|20.765445229498|20.17299397465|19.781653118123|19.781653118123|19.781653118123|19.781653118123|19.422853681765|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.533114086267|18.4723484634|18.43149848764|18.319738985759|18.319738985759||18.319738985759|18.319738985759|18.319738985759|18.319738985759|18.319738985759|18.319738985759|17.816375760748|17.225090411532|17.225090411532|17.225090411532|17.225090411532|17.225090411532|16.974877996829|16.741084054864|16.741084054864|16.741084054864|16.725649149061|16.679888282486|16.626898042297|16.626898042297|16.231603560553|15.470417553266|15.470417553266|15.470417553266|15.470417553266|15.244352612319|14.808448457522|14.75922315366||14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.619360264219|14.153682642117|14.153682642117|14.069647661994|13.727466791439||13.727466791439|13.630145087932|13.630145087932|13.630145087932|13.630145087932|13.630145087932|13.048709066781|13.048709066781|13.048709066781||13.048709066781|13.048709066781|13.013970913791|12.800317409196||12.726675043819|12.726675043819|12.726675043819|12.726675043819|12.726675043819|12.726675043819|12.726675043819|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.6188194637|12.609244174924|12.411937734779|12.219930884238||12.106034116608|11.895593197989|11.796770501851|11.513317824717|11.513317824717|11.513317824717|11.282019245752|11.166199170852|11.166199170852|11.166199170852|11.041488077137|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-11.823640814929|-12.008002383236|-12.008002383236|-12.008002383236|-12.008002383236|-12.008002383236|-12.008002383236|-12.008002383236|-12.039632016646|-12.039632016646|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.349545591851|-12.607828265848|-12.808676986564|-12.808676986564|-12.812419128273|-12.854776741367|-12.854776741367|-12.871418186141|11.278297430097|11.278297430097||11.278297430097|11.278297430097|11.278297430097|11.278297430097|11.278297430097|11.278297430097|11.278297430097|11.278297430097|11.278297430097|10.881719595656|-12.24670021973|-12.24670021973|-12.24670021973|-12.24670021973|-12.24670021973|-12.24670021973|-12.24670021973|-12.24670021973|-12.24670021973|-12.346333588074|-12.434259296468|-12.503709295693|-12.503709295693|-12.503709295693|-12.503709295693|-12.503709295693
01611|1052946|/equities/constellation-alpha|R2000GROWTH||-0.16041321294001|-0.16723946325103|-0.16723946325103|-0.17172457459688|-0.17172457459688|-0.17172457459688||-0.19447730435398|-0.21100811257094|-0.2249812381039|||-0.22651804338671|-0.2460867161086|-0.25030746374757|-0.28334686997718|-0.28334686997718||-0.31020762957011|-0.42675571906314|-0.42675571906314|-0.43996192865621|-0.44456324370979|-0.44634804728162|-0.45994782616178|-0.4685822454456|-0.4685822454456|-0.4685822454456|-0.47978029453793|-0.48473920981132|-0.50473800312637|-0.51619778254693|-0.54110863947279|-0.54320784112758||-0.54320784112758|-0.54320784112758|-0.54320784112758|-0.54320784112758|-0.6014031508559|-0.69503682785498|-0.71556312434394|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.74249346652565|-0.77041495286687|-0.78484994331183|-0.79356341368038|-0.79356341368038|-0.79356341368038|-0.79356341368038|-0.79356341368038|-0.82069269491653|-0.84125855977249|-0.85161356109806|-0.85161356109806||-0.85161356109806|-0.85161356109806|-0.85161356109806|-0.88520949503259|-0.90144387572425|-0.9346042881345|-0.93838811692653|-0.94205345574416|-0.96290383143996|-0.9766839956692|-0.9766839956692|-0.9766839956692|-0.9766839956692|-1.0173211037507|-1.057284550467|-1.1229828679991|-1.2039920515961|-1.2714022836362|-1.2974081261593|-1.4013645730238|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786||-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.5482730135017|-1.5708588543527|-1.6098432544197|-1.6175264659358|-1.6175264659358|-1.6175264659358|-1.6627572314423|-1.6871104972524|-1.6871104972524|-1.6871104972524|-1.6871104972524|-1.7090616377374|1.2677860705756||1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756||1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756||1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.1918610306723|1.1918610306723|1.1918610306723||1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|1.1918610306723|-1.5229908986934|-1.5229908986934|-1.5229908986934|-1.5229908986934|-1.5229908986934|-1.5229908986934|-1.5229908986934|-1.5644342881715|-1.6310380942596|-1.6625832886851|-1.6625832886851|-1.6625832886851|-1.6625832886851|-1.6625832886851|-1.6625832886851|-1.6625832886851|-1.6625832886851|-1.7624929177074|-1.7624929177074|-1.7624929177074|-1.7624929177074|-1.7624929177074|-1.7624929177074|-1.7624929177074|-1.8106809708043|-1.8542232549372|-1.8902480907112|-1.9313868291808|-1.9950630607023|-2.054981225267|-2.0626402293476|-2.0976280608478|-2.1224200569593|-2.1552666716005|-2.1957018962862|-2.2741409994234|-2.374923339273|-2.4222639036452|-2.4222639036452|-2.4222639036452|-2.4222639036452|-2.4222639036452|-2.4648265454808|-2.5389738848518|-2.6448599023632||-2.7671166440968|-2.7774717997505|-2.7774717997505|-2.7774717997505|-2.7774717997505|-2.7774717997505|-2.8327464473461|-2.8456067995053|-2.8456067995053|-2.878835506378|-2.878835506378|-2.9659284432049|-3.0394881648924|-3.0394881648924|-3.0571590974492|-3.1690877493402|-3.2443196305721|-3.3279107951554|-3.4148509395821|-3.5549843722695|2.6773525552474|2.6773525552474|2.6773525552474|2.6773525552474|2.6773525552474|2.6773525552474
01612|15925|/equities/digimarc-corp|R2000GROWTH||29.183743106266|28.014375804685|27.32408807902|27.32408807902|27.32408807902|27.32408807902||27.32408807902|27.26225391899|27.26225391899|27.26225391899|27.18889412918|26.215992769029|25.461658831466|-29.002418011122|-29.002418011122|-29.002418011122||-29.002418011122|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.300581360738|24.552246306649|24.117822989613|23.966488691834|23.966488691834|23.966488691834|23.966488691834||23.966488691834|23.537492165596|23.148747958111|23.010019025722|22.405043506533|22.217404500161|22.217404500161|22.217404500161|21.654472182762|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.710051705968|-24.710051705968|-24.710051705968|-25.651724367817|-25.670676868|-25.670676868|-25.831357815573|-25.921486698599|-26.096374126508|-26.374304979194|-26.6425606599|-27.192568234884|-27.422613237477|-27.422613237477|-28.197215078249|-28.598573258601|-28.693969465055|-29.897188108009|-30.335361783939|-30.335361783939|-31.308458453237||-31.758842501176|-32.280935535975|-32.58788272548|-32.58788272548|-33.161258503334|-33.268109553279|-33.268109553279|-33.268109553279|-33.268109553279|-33.590171647537|-35.09905754247|-36.141452960601|-36.922769736835|-37.256633334236|-37.914837577693|-38.513953662307|-39.567725049556|-40.59136270053|-41.768340929717|-41.768340929717|-41.768340929717|35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167||35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167|34.99310303051|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453||33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453||33.570616602453|33.570616602453|32.715126964287|32.446194946058||32.446194946058|32.446194946058|32.446194946058|32.446194946058|32.446194946058|32.370552605266|31.56595078428|30.06896299927|30.06896299927|30.06896299927|29.859263855632|29.859263855632|29.859263855632|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511||29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|28.811966239283|27.34940604244|26.131957467776|25.148419415931|24.521576603231|-29.725983646828|-29.725983646828|-29.725983646828|-29.725983646828|-29.725983646828|-29.725983646828|-30.038687630184|-30.443552571176|-30.443552571176|-30.801448165971|-31.16575301669|-31.16575301669|-31.16575301669|-31.58533672251|-32.467595247844|-32.977378903074|-33.417092681317|-33.417092681317|-33.417092681317|-35.30954782211|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|29.860729165827|29.860729165827|29.860729165827|29.860729165827|29.860729165827||-35.668093009074|-35.668093009074|-35.668093009074|-35.668093009074|-35.668093009074|-35.833991787256|-36.52554530283|-36.632828491487|-36.869810600587|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|29.011026532778|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||-390.2939642188|-390.2939642188|-390.2939642188|-390.2939642188|-390.2939642188|-390.2939642188||-390.2939642188|-390.2939642188|-398.10773110358|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787||-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|-399.78292750787|372.84633396487|372.84633396487|372.84633396487|371.98578696021|371.98578696021||370.52586083687|368.38407924745|364.47637799685|360.75931478545|358.59645849913|358.10642956277|358.10642956277|358.10642956277|358.10642956277|358.10642956277|358.10642956277|356.46881048966|350.39180440692|347.73105695278|345.84839627512|335.90737064423|333.23540687383|333.23540687383|333.23540687383|330.98268000087|-356.79719042978|-356.79719042978|-356.79719042978|-356.79719042978|-356.79719042978|-358.22925265852|-363.72135250904|-365.41658966119|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.56445191184|341.56445191184|341.56445191184|336.00165507837|333.55084201757||333.55084201757|333.55084201757|330.83870412976|326.96575256815|326.96575256815|320.51695523252|314.66856177637|312.19344442063|312.19344442063|306.72856943004|306.62291342558|306.62291342558|306.62291342558|306.62291342558|306.62291342558|306.15454561697|306.15454561697|304.35781015276|303.8114682714|296.42913453224|290.24183418622|278.62757780673|259.14175820486|256.6952797057|250.17103493233|242.89323925994|240.26660427599|240.26660427599||240.26660427599|236.03496259616|232.66606748287|231.7408189855|231.7408189855|229.58590889882|226.94823499202|224.9938647535|220.15691325693|219.34057583667|219.34057583667|216.37786319363|215.55651503258|214.71890036986|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|210.17690415001|210.17690415001||210.17690415001|208.9382729488|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168||208.30229749168|208.30229749168|208.30229749168|208.30229749168||208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|204.74883778978||204.25562861578|204.25562861578|204.25562861578|204.25562861578|204.25562861578|204.25562861578|204.25562861578|198.91626022278|197.08917541436|195.88496232279|195.88496232279|195.88496232279|195.88496232279|195.88496232279|195.5804662202|191.81609148165|191.80676560027|-206.36642911355|-206.36642911355|-206.36642911355|-206.36642911355|-207.61755933193|-207.61755933193|-209.04279697635|-211.21806492516|-215.48007122354|-216.44539195319|-216.44539195319|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-217.57397427903|-220.75968726858|-221.91370311921|-221.91370311921|-221.91370311921|-221.91370311921|-222.65668096887|-222.65668096887|-224.23013295451|-226.04639890169|-226.04639890169|-226.04639890169|-226.04639890169|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544||214.59507331544|213.02411547626|213.02411547626|210.14807509156|210.14807509156|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|208.71207818251|207.64822774438|207.64822774438|207.64822774438|207.27940883137|203.87925940859|203.87925940859|203.87925940859|203.87925940859|202.28361417306|195.08624926157
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.675862907799|30.618736716809|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156||29.083478121156|29.083478121156|29.083478121156|29.083478121156|28.853031957805|28.791424897711|28.748557570515|28.748557570515|28.748557570515||28.748557570515|28.748557570515|28.734507881864|28.669731496952||28.461901988219|28.461901988219|28.461901988219|28.461901988219|28.280504653832|28.280504653832|28.280504653832|28.280504653832|28.280504653832|27.924451031046|27.713000895532|27.586667619317|27.481018686922|27.259465907053|27.071072496789|26.908414538058|26.751571530934|13.902301703157|13.635904002994|13.635904002994|13.635904002994||13.529820127206|13.529820127206|13.529820127206|13.529820127206|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.18267434161|13.18267434161|13.18267434161|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.971564447081|-15.971564447081|-15.971564447081|-15.971564447081|-15.971564447081|-15.971564447081|-15.995627415618|-16.046252211421|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.546118213658|-16.617353388473|-17.004281199425|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843||-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.299953236474|-17.652169985124|-18.911349608444|-19.720593083963|-19.720593083963|-20.194377860055|-20.194377860055|-20.194377860055|17.915424203451
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH||-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069||-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.3222216170631|-9.4035167921721||-9.4035167921721|-9.7396630169218|-9.7945365244885|-10.366151789244|-10.476002087654|-10.540002679893|-10.973336219863|9.1129003941771|9.1129003941771|9.1129003941771|9.1129003941771|9.1129003941771|9.1129003941771|8.3576222989026|8.286229027282|8.286229027282||7.8091825787345|7.1580748893729|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.9807828305035|-9.1269541196211|-9.1269541196211|-9.1638376902854|-9.2520084704042|-9.2520084704042|-9.410831566771|-9.5509242703739|-9.6286715816352|-9.6286715816352|-10.202212262031||8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.1638615870161|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.7435170104929|-9.8022408409062|-10.079156496254|-10.14906284779|-10.379947741492|-10.455614283861||-10.624948770008|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.701857931649||-11.018731151726|-11.072384388243|-11.072384388243|-11.239316020845|-11.332573239935|-11.390081424329|-11.509534697636|-11.698118556943|-11.698118556943||-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943||-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.79240355382|-12.122092987538|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673||-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.386414686168|-12.827127367617|-13.082363506557|-13.38179264731|-13.848658304157|-13.962911364403|-13.962911364403|-14.085735370678|-14.422873414875|-14.422873414875|-14.422873414875|-14.422873414875|-15.038193028637|-15.272024337804|-15.272024337804|-15.272024337804|-15.272024337804|-15.511693628139|-15.861047753037|-16.352831160957|-16.553952228132|-16.553952228132|-16.553952228132|-17.273279944066|-17.859755665068|-18.360411809554|-18.940624262084|-19.175331991237|-19.531424912393|-20.065377297865|-20.327930148958|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309||16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|15.865909227159|14.898232283886|13.248782284296|13.248782284296|13.248782284296|13.248782284296|13.066336242398|11.950373428884|11.22319340024|-9.4289589659955|-9.4289589659955|-9.7018767746054|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||1.611664434639|1.4218493130112|-2.0287500756363|-2.0287500756363|-2.0287500756363|-2.0287500756363||-2.0287500756363|-2.0287500756363|-2.0981611827325|-2.1536187592494|-2.1536187592494|-2.1667986184742|-2.2386651337573|-2.2793589666641|-2.2793589666641|-2.2793589666641||-2.309009931171|-2.3366777606408|-2.3936762252463|-2.3936762252463|-2.5112361021264|-2.5112361021264|-2.536929018787|-2.5685100042063|-2.6212555725529|-2.7696783100183|-2.9344982013234|-2.9555532362147|-2.9555532362147|-3.0697813923805|-3.1979571907221|-3.252974553075||-3.3033050377794|-3.4114500769452|-3.520458714472|-3.520458714472|-3.520458714472|-3.7868986707117|-3.9165540184341|-4.107732212738|-4.4011246233028|-5.3929316767991|-5.3929316767991|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.8593488647279|-6.0970542247358|-6.3731159695059|-6.4712973708355|-6.4712973708355|-6.4712973708355|-6.7619972355326|-7.3016634657604|-7.8440705355254|-7.9014673560026|-8.2494082284375|-8.9265645160061|-9.3098440847774|-9.8598044141553|-10.170651074842|-10.170651074842|-10.453434596012|-11.553327200093|8.3342823783859|8.3342823783859|8.3342823783859||8.3342823783859|8.3342823783859|8.3342823783859|8.3342823783859|7.7858687286359|7.2598541450481|6.7081716007635|6.5556434695422|6.5556434695422|6.2451586264703|6.2386099481322|6.2386099481322|6.2386099481322|6.2386099481322|6.2386099481322|5.9538397788679|5.9538397788679|5.8347160021106|5.7547974723405|5.7547974723405|5.18466389376|5.0570630521695|5.0570630521695|4.8314888603206|4.8314888603206|4.8314888603206|4.8314888603206|4.8314888603206||4.3799873862791|4.3533190658941|4.2042434669483|4.19578115157|4.19578115157|4.0161346242572|3.3001495120421|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272||3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.0227712295908|3.0227712295908|2.8559480359105|2.8559480359105||2.6923199152447|2.5462531595039|2.5462531595039|2.5462531595039||2.5462531595039|2.5462531595039|2.5449559193835|2.5449559193835|2.3391531080159|2.3391531080159|2.3391531080159|2.3391531080159|2.3391531080159|2.3391531080159|2.3391531080159|2.2849923604233|2.1333248608094|2.0575399728446|2.0575399728446|1.8838444784646|1.8561644135887|1.8561644135887|1.8561644135887|1.8561644135887|1.8561644135887||1.756760391811|1.656416100582|1.656416100582|1.656416100582|1.656416100582|1.656416100582|-2.177474469777|-2.177474469777|-2.177474469777|-2.3005272026813|-2.3034280540958|-2.3034280540958|-2.3609533445057|-2.400503696779|-2.4261152763936|-2.4345725001862|-2.4550805756307|-2.5096056288231|-2.5096056288231|-2.5390062470953|-2.5872291414517|-2.6596534711614|-2.6596534711614|-2.6596534711614|-2.6596534711614|-2.6596534711614|-2.6596534711614|-2.6596534711614|-2.6596534711614|-2.8940594044543|-3.0288510635577|-3.0288510635577|-3.0307186639704|-3.0307186639704|-3.0729763548018|-3.1554791971977|-3.4115546461537|-3.5493274790926|-3.6370077299245|-3.6370077299245|-3.6370077299245|-3.6370077299245|-3.6370077299245|-3.6370077299245|-3.6370077299245|-3.7672308735459|-3.8358121241032|-3.8875689202877|-4.0028544856809|-4.0131716279743|-4.0396349858971|-4.0579278283353|-4.0871023902475|-4.0871023902475|-4.2062248663967|-4.354736941854|-4.354736941854||-4.354736941854|-4.354736941854|-4.354736941854|-4.354736941854|-4.354736941854|-4.354736941854|-4.4560967350446|-4.5217742284628|-4.578487934944|-4.7306087572011|-4.7783708659181|-5.0891731544081|-5.2190145832238|-5.5375161680841|-5.6859292623361|-6.7345047391079|6.0452660519553|6.0452660519553|6.0452660519553|6.0452660519553|6.0452660519553|6.0452660519553|6.0452660519553|6.0452660519553|6.0452660519553|5.9047624754324
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||60.686992165986|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743||57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743||57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743||57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-64.667762557178|-64.667762557178|-64.667762557178|-64.667762557178|-64.667762557178|-64.667762557178|-64.905047089424|-65.254897283808|-67.511407050966|-67.511407050966|-67.511407050966|-67.511407050966|-67.511407050966|-67.511407050966|-68.309063127172|-69.115628536688|-69.668799230743|-69.668799230743||-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743||-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836||-72.525626728188|-72.875419587174|-73.690189116839|-75.455762803161|-75.71584927992|-76.104534590146|-76.104534590146|-79.512458019677|-82.896063042154||69.926636212497|69.926636212497|69.926636212497|68.662927938202||64.868256808099|61.651948346889|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-75.287936750851|-75.53020558512|-77.94523053871|-81.009476599703|-81.009476599703|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917||72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|69.00966691749|64.94324249445|64.391377175501|64.027676085456|64.027676085456|64.027676085456|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-75.661383120418|-76.815146834983|-79.899607136662|-82.815113547572|-85.356796374065|-86.580331712015|-86.767032522898|-89.764204125649|-91.633827003734|-91.633827003734|-93.955918401365|-95.406503760609|-95.406503760609|-95.406503760609|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-98.993707151251|-98.993707151251|-100.56967785076|-102.66964183599|-103.48357042597|-103.48357042597|-106.28285507942|-107.38428005925|-107.38428005925|-107.38428005925|-109.89130957646|-114.86634723923||-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-118.17243860859|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|105.40154319649|105.40154319649
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||9.6647854213201|-11.52715329189|-11.52715329189|-11.52715329189|-11.797670618902|-12.076586529565||-12.076586529565|-12.076586529565|-12.322874277778|-12.661016921874|-12.661016921874|-12.781129762724|-13.15347748023|-13.715530450937|-14.319200577335|11.336471470091||11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.272746253778|11.126940171774|10.806315695866|10.806315695866||10.59979474503|-13.349191184149|-13.349191184149|-13.349191184149|-13.386601389896|-13.831779415354|-14.576054854453|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.464545894643|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.373297404664|-13.769497499882|-14.118330701655|-14.946222712006|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753||12.632792976753|12.382825245742|11.907584100172|11.50510364747|11.50510364747|11.484559337032|-13.765135552641|-13.765135552641|-13.765135552641|-13.949370622336|-13.949370622336|-14.382522847585|-14.654191893926|-15.389102585438|-15.465669295659|-15.531628599714|-15.531628599714|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.725305991329|13.233599413192|13.233599413192||13.233599413192|13.233599413192|13.233599413192|13.233599413192|13.233599413192|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.692670471638|-15.692670471638|-16.242322426338||-16.863969411341|-16.915521398615|-17.475529316875|-17.518826189125|-17.518826189125|-18.204529698783|-18.805032341672|16.554446213016|16.554446213016||16.554446213016|16.554446213016|16.554446213016|16.554446213016||16.554446213016|16.554446213016|16.554446213016|16.554446213016|16.554446213016|16.554446213016|16.554446213016|14.487712851905|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.435275565749|-17.540861248049|-17.913179317087||-17.999626718646|-17.999626718646|-17.999626718646|-17.999626718646|-17.999626718646|-17.999626718646|-17.999626718646|-17.999626718646|-18.032362817267|-18.702625511465|-19.005417133236|-20.089299260503|-20.089299260503|-20.089299260503|-20.089299260503|-20.089299260503|-20.466999648816|-20.509999300381|-20.732221419436|-21.078757944864|-21.078757944864|-21.078757944864|-21.078757944864|-21.078757944864|-21.976554331031|-22.338271389236|-22.650793358414|-22.650793358414|-23.370226554723|-23.370226554723|-23.370226554723|-23.370226554723|-23.370226554723|-23.439141675997|-23.516823368126|-23.651748318202|-23.992220713834|-25.431911073504|-26.400099636757|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|22.637008622556|21.993611418496|21.993611418496|21.993611418496|21.993611418496|21.993611418496|21.993611418496|21.993611418496||21.993611418496|21.993611418496|21.285401118343|20.694334202944|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.152490290097|20.063877485518|19.565975187359|19.488306785223|-20.027715602851|-20.292740097019|-20.442210239805|-20.69606700941|-20.736740600225|-21.332768346598|-21.724411700164|-21.724411700164
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493||-1.5125067823533|-1.5125067823533|-1.6022297865156|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642||1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642||1.182496289333|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|-1.5150818802355|-1.5150818802355|-1.5150818802355|-1.5150818802355|-1.5150818802355||-1.5355465519692|-1.5654617820582|-1.5654617820582|-1.5949575475412|-1.6248251774452|-1.6248251774452|-1.6248251774452|-1.6375835116861|-1.6583864345666|-1.6583864345666|-1.6591738279788|-1.7311931844253|-1.774659043738|-1.8419314540418|-1.8419314540418|-1.8419314540418|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8915905924921|-1.8915905924921|-1.9379273802541||-1.9379273802541|-1.9379273802541|-1.9379273802541|-1.9379273802541|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-2.043740414646|-2.1808226694296||-2.2953585308603|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871||1.8802168728871|1.8802168728871|1.8802168728871|1.8597430699602||1.8597430699602|1.8454951714443|1.8454951714443|1.8454951714443|1.8228724875899|1.7393527073829|-2.43608927786|-2.43608927786|-2.4739881230686|-2.5505424553922|-2.6213177259531|-2.6213177259531|-2.6636864008469|-2.6733421972971|-2.6733421972971|-2.6733421972971|-2.7097045626307|-2.7097045626307|-2.7097045626307|-2.7353161403498|-2.8289624661164||-2.9977360003476|-3.0158178401529|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.2882795946958|3.0856558931863|3.0856558931863|3.0856558931863|3.0856558931863|3.0856558931863|-3.5031774625766|-3.5031774625766|-3.5031774625766|-3.5031774625766|-3.5610325465953|-3.5610325465953|-3.5888581185396|-3.5888581185396|-3.5888581185396|-3.6081255706212|-3.6558560773483|-3.6558560773483|-3.6558560773483|-3.6558560773483|-3.6720623357154|-3.7778471027323|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.9605609391428|-4.0154732967192|-4.0975370169541|-4.1264740246178|-4.1264740246178|-4.1264740246178|-4.2424710346197|-4.2715233512427|-4.2801371357734|-4.3049967975412|-4.4131520954541|-4.5254467027906||-4.6518851273064|-4.6732057722414|-4.7271743054041|-4.7271743054041|-4.7271743054041|-4.7610767941617|-4.8766632191497|-4.9142289342216|-4.9142289342216|-4.9142289342216|-4.9142289342216|-4.9142289342216|-5.1097768878199|-5.2739963371728|-5.3527735691572|-5.3886373287334|-5.4234858625348|-5.4504766132135|-5.4504766132135|-5.5455295935492|-5.699477369611|-5.7483670738799|-5.7483670738799|4.9724460938779|4.9724460938779|4.9724460938779
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||4.7837598486448|4.7794786313662|4.7794786313662|4.7794786313662|4.7794786313662|4.7794786313662||4.7794786313662|4.7794786313662|4.7794786313662|4.7794786313662|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134||4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.748394452134|4.7440493753654|4.7092214614266|4.4323683348092|4.3815509392747|4.3815509392747|4.3815509392747||4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3306343901962|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2647173914916|3.1138526370797|3.0253917432133|-3.6549447635538|-3.6549447635538|-3.6549447635538||-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.2795150092716|3.2795150092716|3.2795150092716|3.2795150092716||-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.9547537140549|-4.0233315318946||-4.0233315318946|-4.0233315318946|-4.0878683560562|-4.1990204380035|-4.3001615389717|-4.3415683755756|-4.4695204241939|-4.5297004995882|-4.5297004995882||-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882||-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.7524451611372|-4.7899604047194|-4.7899604047194|-4.8823781769424|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564||-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0085292403564|-5.0683658194393|-6.0381843328311|6.862175090509|6.862175090509|6.862175090509|6.6674169251183|-7.4425472209474|-7.4425472209474|-7.4425472209474|-7.4425472209474|-7.4425472209474|-7.5439411213686|-7.548124137078|-7.548124137078|-7.7443380516484|-7.815097694233|-7.8838656604804|-7.8838656604804|-7.8838656604804|-7.8838656604804|-7.8838656604804|-8.0314965779313|-8.0314965779313|-8.0314965779313|-8.0314965779313|-8.0314965779313|-8.0314965779313|-8.0314965779313|-8.1499848956011|-8.293305754015|-8.376212610556|-8.376212610556|-8.376212610556|-8.376212610556|-8.376212610556|-8.3791910130498|-8.3791910130498|-8.3791910130498|-8.3791910130498|-8.3791910130498|-8.3791910130498|-8.3791910130498|-8.3791910130498|-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.4884892624164||-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.4884892624164|-8.5205380829997|-8.5804531478029|-8.6157812435474|-8.7468842936596|-8.7468842936596|-8.7468842936596|-8.803204875637|-8.9163131001138|-8.9163131001138|-8.9163131001138|-8.9163131001138|-8.9163131001138|-8.9163131001138|-9.0934061375532|-9.0934061375532|-9.0934061375532|-9.0934061375532|-9.0934061375532|-9.0934061375532|-9.0934061375532
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||8.0668024207106|7.2508915955216|7.0696945242165|7.0696945242165|7.0696945242165|7.0696945242165||7.0696945242165|7.0696945242165|7.0696945242165|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342||7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|6.6913959010185|6.5376622923813|6.2140688110945|5.3747433743606|4.6982702504408|-6.3399685419986|-6.3399685419986|-6.3399685419986|-6.3399685419986|-6.3399685419986|-6.3599652225651|-6.6671837893766||-6.9279819161408|-7.1249776689497|-7.1249776689497|-7.1316419275036|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.7261991492137|-7.7460922389395|-7.7460922389395|-7.9964583084723|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.463330075695|-8.463330075695|-8.463330075695|-8.463330075695|-8.463330075695|-8.8820333188925|7.6692350115132||7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.4769270382272|7.3834067455503|7.3834067455503|7.3834067455503|7.3834067455503|7.3834067455503|7.3834067455503|7.1715630018681|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395||-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-9.0480554431625|-9.2989503376956|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.7083516922573|-9.8865517341405|-10.216701953865||-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168||-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168||-10.266074054168|-10.266074054168|-10.310637730941|-10.370153023783|-10.552947602872|-10.753184089105|-10.753184089105|-10.753184089105|-10.753184089105|-11.040651001028|-11.040651001028|-11.040651001028|-11.040651001028|-11.040651001028|-13.083515133103|-13.083515133103|-13.083515133103|-13.083515133103|-13.083515133103|-13.083515133103|-13.128350378894||-13.375267444028|-13.375267444028|-13.375267444028|-14.009996678924|-14.009996678924|-14.009996678924|-14.009996678924|-14.009996678924|-14.592496689266|-14.855118861544|-14.855118861544|-15.263465526753|-16.247148409285|-16.247148409285|-16.247148409285|-16.247148409285|-16.247148409285|-16.247148409285|-16.247148409285|-16.247148409285|-16.247148409285|-16.405142985889|-16.85043722955|-16.90158910329|-16.90158910329|-17.057542849192|-17.354825921201|-17.496907868208|-17.496907868208|-17.496907868208|-17.800453042787|-17.94050301424|-18.354725825691|-18.667631551288|-18.667631551288|-18.667631551288|-18.667631551288|-18.667631551288|-18.667631551288|-18.667631551288|-18.667631551288|-18.667631551288|-18.967924670668|-19.227315113245|-19.227315113245|-19.843126479452|-20.072919094634|-20.301021059434|-20.830022132043|-21.262247389825|-21.531941857903|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065||-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.052933042065|-22.089371169955|-22.203990340399|-22.203990340399|-22.203990340399|-22.203990340399|-22.203990340399|-22.242490106343|-23.203877455128|-23.311542721656|-23.311542721656|-23.311542721656|-23.311542721656|-23.311542721656|-23.311542721656
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||113.41964419796|111.97433093868|111.69809577227|111.69809577227|111.69809577227|111.69809577227||111.69809577227|111.69809577227|111.69809577227|111.69809577227|111.69809577227|111.69809577227|111.268661152|110.51629303415|109.7395136155|109.7395136155||109.7395136155|109.7395136155|109.7395136155|109.7395136155|109.7395136155|107.92922384014|107.92922384014|107.92922384014|107.75802381028|106.38507737212|106.38507737212|106.38507737212|106.38507737212|104.6513096878|104.6513096878|104.6513096878||102.92778874206|102.92727073386|102.92727073386|102.76613006277|102.17625935522|101.93473024333|101.1194192152|101.1194192152|100.92323952039|99.51860089125|96.89400148195|95.755002443459|95.32278044187|91.057529687473|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-103.34627079489|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527||96.516619750527|96.015911390017|95.14819084179|95.14819084179|94.268546380065|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|91.918844610666|89.810384545298|88.043759012191|85.692095279659|-95.475274488126|-95.475274488126|-95.475274488126|-95.475274488126|-95.475274488126|87.617263800108|87.617263800108|87.617263800108|87.617263800108||87.617263800108|87.617263800108|87.617263800108|87.617263800108|87.617263800108|85.362973650834|-93.606652982655|-93.606652982655|-94.213977170002|-94.213977170002|-94.213977170002|-94.213977170002|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496||-94.391624828496|-94.391624828496|-94.574473059088|-95.715922098469|-95.715922098469|-95.715922098469|89.845530470586|89.845530470586|89.845530470586||89.845530470586|89.845530470586|89.845530470586|89.845530470586||89.795878684495|89.478262187663|89.478262187663|89.478262187663|89.478262187663|89.478262187663|89.478262187663|88.310845535799|87.038113030906|84.894594414494|84.81270734472|84.81270734472|84.81270734472|84.804074411071|84.117092865777|84.117092865777|84.117092865777|84.117092865777|84.117092865777|83.792961511427|83.64566761632||82.569073111694|81.868417959391|80.838240973352|80.837294751068|80.837294751068|80.837294751068|78.896717899001|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-86.782423638138|-87.109276416956|-87.109276416956|-87.109276416956|-87.109276416956|-87.109276416956|-87.109276416956|-87.943705933402|-87.943705933402|-88.23492594616|-88.23492594616|-88.23492594616|-88.23492594616|-88.944083011331|-88.975650350454|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.111975824439|-89.608267385233|-89.608267385233|-89.608267385233|-89.778356532773|-91.323730023394||-93.683026984543|-94.563366893498|-95.015669318916|-95.015669318916|-95.015669318916|-95.015669318916|-95.892966452441|88.896652615979|88.896652615979|88.896652615979|88.896652615979|88.896652615979|88.896652615979|88.896652615979|88.862881880831|88.862881880831|88.862881880831|88.488204565127|87.669674756879|87.596246599688|87.596246599688|87.596246599688|87.596246599688|87.36662321521|-92.901734926768|-92.901734926768
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||69.848701911467|65.793558391484|-71.33004722606|-71.33004722606|-71.743668356192|-71.743668356192||-72.09598040906|-72.09598040906|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195||-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-72.938998428195|-73.107089287956|-73.107089287956|-73.107089287956|-73.107089287956|-73.107089287956|-73.107089287956|-73.107089287956|68.949017818056||68.949017818056|68.949017818056|68.949017818056|68.949017818056|68.949017818056|68.769250407732|68.769250407732|68.737772110343|66.334750417471|65.513196790219|65.444383660953|64.831090335493|64.789991613824|64.789991613824|64.182215633877|63.168572892621|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.329460681784|-67.329460681784|-67.562080345008|-69.554255125096|-69.623061521374|-70.029152997142|-70.029152997142|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356||65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|64.938118944558|64.938118944558|64.938118944558|64.938118944558|63.870644791017|63.870644791017|63.870644791017|62.339603882244|61.022895898213|59.489132409466|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285||-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.949324052873|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|59.093438105246|59.093438105246|59.093438105246|59.093438105246|59.093438105246|59.093438105246||59.093438105246|59.093438105246|59.093438105246|58.982062084021|58.982062084021|58.982062084021|58.982062084021|58.982062084021|58.982062084021||58.982062084021|58.982062084021|58.862458474704|58.317798251652||57.695609431292|57.396509546732|57.263621642297|56.64013494618|56.349795354827|56.349795354827|56.20033074907|52.716139655429|52.716139655429|52.716139655429|52.547375843611|52.293017107869|52.293017107869|51.087107241844|50.749565085542|50.31220724914|50.31220724914|50.31220724914|50.31220724914|50.31220724914|50.31220724914||50.31220724914|50.31220724914|50.31220724914|50.31220724914|50.259393631351|50.259393631351|49.673213679406|47.619199241009|47.619199241009|47.619199241009|47.619199241009|47.243000945345|46.742468774191|46.742468774191|44.592632439259|41.277358958593|-46.400726196253|-46.400726196253|-46.400726196253|-46.400726196253|-46.400726196253|-46.593036727437|-46.593036727437|-46.593036727437|-47.346154191238|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-48.408469475668|-48.447187305999|-48.970208355136|-50.115938965159|-50.115938965159|-50.115938965159|-50.115938965159|-50.452151421792|-50.770744169796|-50.770744169796|-50.999682573306|-52.484296267562|-52.484296267562|-52.484296267562|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474||-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.573823706711|-53.465530411219|-53.465530411219|-53.465530411219|-53.465530411219|-53.465530411219|-55.046146622207|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7087480998561|-1.7530534241515|-1.7767260310735||-1.8335845136737|-1.8724994222428|-1.8744549596868|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8924949440502||-1.935272174096|-1.9593301735718|-1.9686462776974|-1.9686462776974|-1.9686462776974|-1.9686462776974|-1.9686462776974|-1.9686462776974|-2.005440263518|-2.0188224962114|-2.0439694116247|-2.1122462371411|-2.1122462371411|-2.1197180261681|-2.2313533083675|1.8200573315993||1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.7842305093756|1.7298116186979|1.6450018396778|1.5735687205971|1.53868740905|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131||1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122||-1.9099436518122|-1.9255786195421|-1.9255786195421|-2.0017540537674|-2.0766712254241|-2.1265790932658|-2.1723100668063|-2.1764556374671|-2.2038395831455|-2.2270439741202|-2.2839377718047|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.3811663803563|-2.5374070137855|-2.6148967047661|-2.8326630349656||-3.1090700091808|-3.1284111011789|-3.3043457389723|-3.3582663169185|2.6609682932015|2.6609682932015|2.6609682932015|2.6609682932015|2.6609682932015||2.6609682932015|2.6609682932015|2.6609682932015|2.4956313652591||2.3343126158798|2.0092361879442|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986||-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986|-2.6931774781389|-2.8307527288511|-3.0808363076399|-3.255929224618|-3.5738102781858|-4.007011491732|-4.012915330998|-4.012915330998|-4.2010169955005|-4.5222412316788|-6.1058235266461|-7.2822511493531|-7.2822511493531|-7.2822511493531|-7.2822511493531|-7.2822511493531|-7.2822511493531|-7.2822511493531|-7.5269455180529|-7.5360506889956|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.5542587684771|-7.9723544305321|-8.209838384363|-8.5444034933745||-8.6869318617383|-8.7543244243771|-8.8466504504541|-8.8466504504541|-8.9018338444342|-8.9737042853689|-9.1082825604915|-9.1450707920439|-9.1450707920439|-9.1450707920439|-9.1450707920439|-9.2561900889484|-9.5702109905976|7.332568382491|7.332568382491|7.332568382491|7.332568382491|5.9014647793652|-7.6733766926805|-7.6733766926805|-7.8225173390757|-7.8225173390757|-7.8225173390757|-7.8225173390757|-7.8225173390757|-7.8225173390757
01627|20978|/equities/alexanders-inc|R2000GROWTH||214.43239335443|214.43239335443|213.21243168938|213.1680986217|213.1680986217|213.1680986217||213.1680986217|212.30499013834|212.30499013834|212.30499013834|-222.2844130264|-222.2844130264|-222.2844130264|-222.2844130264|-222.2844130264|-222.2844130264||-222.2844130264|-222.2844130264|-222.2844130264|-222.2844130264|-222.2844130264|-222.2844130264|-224.61767649499|-225.87402001056|-225.87402001056|-225.87402001056|-227.03562546475|-228.44493030487|-228.44493030487|-228.44493030487|-228.44493030487|-228.44493030487||-228.4699268569|-228.4699268569|-229.76348667558|-232.3665892329|-234.56248981633|214.88527014911|214.88527014911|214.88527014911|214.88527014911|214.88527014911|214.88527014911|214.88527014911|211.68913155059|211.68913155059|210.74584749517|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-220.21016429652|-223.77129579903|-224.02989793174|208.73560574824|208.73560574824|208.73560574824|208.73560574824|208.73560574824|205.27693768057|205.27693768057|205.27693768057|205.27693768057|205.27693768057|205.27693768057||205.27693768057|205.27693768057|205.27693768057|205.27693768057|205.27693768057|205.27693768057||-217.17110578469|-217.17110578469|-217.17110578469|-220.39710979386|-222.84790611184|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639||213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|212.13645811253|212.13645811253|210.51879575709|210.45423547934|207.3601564223|207.3601564223|207.3601564223|207.3601564223||207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223||207.3601564223|207.3601564223|205.3068307036|204.95870474906||202.43300246233|198.4005567656|194.16642079653|194.16642079653|190.27491681114|189.58079270982|189.58079270982|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706||182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.43449339031|173.86175467305|172.54024541884|172.54024541884|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.39908937465|-187.6453632144|-192.71818497753|-193.36048076524|-194.24275406614|-194.95138431936|-195.23987448381|-196.48708876158|-200.22343019407|188.89249446165|188.89249446165|185.57094022094|185.57094022094|185.38367527126|184.68944443928|184.68944443928|184.68944443928|184.68944443928|184.68944443928|181.32494067337|179.32164946318|179.32164946318||179.32164946318|179.32164946318|178.6391206397|-193.279030587|-193.279030587|-193.279030587|-193.279030587|-193.279030587|-193.279030587|-196.02392914751|180.36784457229|180.36784457229|180.36784457229|180.36784457229|180.36784457229|180.36784457229|180.36784457229|179.98649108699|179.15348031181|179.15348031181|179.15348031181|179.15348031181|179.00595497193|179.00595497193|179.00595497193|174.86940027941
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584||-9.7118529907826|-9.7492812068334|-9.8502908535168|-9.8502908535168|-9.8502908535168|-9.8502908535168|-10.319767773964|-10.433426391738|-10.433426391738|-10.433426391738||-10.847974101324|-11.369970630296|-11.529411976744|-11.702951461547|-11.702951461547|-11.702951461547|-11.702951461547|-11.958329658236|-11.986014734629|-11.986014734629|-11.986014734629|-11.986014734629|-11.986014734629|-11.986014734629|-12.721044314043|-13.464594006689||-13.93060994165|-14.382333119896|-15.352591973971|-15.470102555697|-15.683168790014|-16.340793765554|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467||12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.465156387515|-17.050577622617|-17.050577622617|-17.050577622617|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514||-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.610908374043|-17.736009024748|-17.901677130735|-18.13506659053|-18.13506659053|-18.346185191718|-18.68687241193|-18.711817748708|-18.711817748708|-18.998131442249|-19.346256653667||-19.50528491007|-19.680872683908|-20.008090610823|-20.008090610823|-20.008090610823|-20.008090610823|16.599766059472|16.599766059472|16.599766059472||16.599766059472|16.599766059472|15.69622744922|15.69622744922||15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.430593608068|15.430593608068|15.430593608068|13.591771097367|12.985301568977|12.257557050908|11.372285357807|10.32309510056|10.17566126523|-12.551090989472|-12.551090989472|-12.551090989472|-12.551090989472||-12.551090989472|-12.551090989472|-12.551090989472|-12.551090989472|-12.551090989472|-12.551090989472|-12.551090989472|-12.551090989472|9.9692690898173|9.9692690898173|9.9692690898173|9.9692690898173|9.9692690898173|9.9692690898173|9.5191881975855|8.913808540208|8.315054208816|8.0583938832426|7.978214872694|7.2663499920633|6.5059448446462|6.2900261487365|6.2900261487365|6.2900261487365|6.2900261487365|6.2900261487365|6.2900261487365|6.2782177728064|6.2782177728064|6.2782177728064|6.2112073091424|6.2112073091424|6.2112073091424|6.2112073091424|5.968067780793|5.968067780793|5.968067780793|5.968067780793|5.968067780793|5.9651471015762|5.9651471015762|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.0983656268987|-7.1304063644314|-7.1496991775536|-7.1496991775536|-7.2003138252442|-7.2003138252442|-7.2003138252442|-7.2226414269043||-7.2226414269043|-7.2226414269043|-7.2226414269043|-7.3639903935936|-7.5036561658148|-7.5212844135765|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.6739631048473|-7.9138479885826|-7.9935052899407|-7.9935052899407|-7.9935052899407|-7.9935052899407|-7.9935052899407|-7.9935052899407|-7.9935052899407
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.357197479367|10.346330382161|10.342589618688|10.335655161546|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.306658643933|10.289065513845|10.282294814052|10.276994087367|10.266104276609|10.260393521997|10.250993090441|10.237215021771|10.228016459856|10.183660712128|10.183660712128|10.183660712128|10.183660712128|10.183660712128|10.183660712128|10.17544491483|10.17544491483|10.161049818477|10.143943918502|10.131049090796|10.108943336731|10.105547437852|10.105547437852|10.08255286767|10.05228127985|10.045034827444|10.016982755896|10.006092029409||9.9962134952862|9.970792571209|9.9519917606227|9.917212764302|9.8974587562781|9.8543982641676|9.817664638358|9.7968499563333|9.7342771846052|9.7041972299412|9.635774257006|9.5772491320656|9.515832409228|9.4464804695327|9.379422987642|9.3229701664073|9.1977450214076|9.0969389105558|8.9771541649236|8.9151713113137|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||68.655258660203|-71.920974184106|-71.920974184106|-72.20101097292|-72.20101097292|-72.20101097292||-72.20101097292|-72.20101097292|-72.417788698345|-72.783934304294|-72.783934304294|-72.783934304294|-73.722426835229|-74.101264719523|-74.101264719523|-74.377204775398||-74.377204775398|-74.377204775398|-74.377204775398|-74.377204775398|-74.377204775398|-74.377204775398|-74.53911662056|-75.95374080819|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382||-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.85283235408|-76.85283235408|-76.85283235408|-76.85283235408|-77.605922633819|-78.23300916375|-78.23300916375|-79.783622123812|-80.495689553259|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651||-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-82.401507821879|-82.401507821879|-82.920320400445|-82.920320400445|-82.920320400445|-82.920320400445|-83.578962839145|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.368619995716|-86.420965068211|80.619204956736||80.619204956736|80.619204956736|80.619204956736|80.619204956736|80.619204956736|79.407447239255|78.556082615692|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|76.731132388799|76.731132388799|75.264234385039|75.264234385039||75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039||75.264234385039|75.264234385039|75.232761207715|74.999958810855||74.999958810855|74.534956200971|74.416619018332|73.797308925805|72.003579980573|72.003579980573|70.096200181865|67.01777851658|67.01777851658|66.143085189185|65.352868075196|65.224469967615|65.224469967615|65.058460469523|64.77086326312|64.584504623068|64.584504623068|64.584504623068|64.584504623068|64.584504623068|64.584504623068||64.584504623068|64.418061065291|64.400378333777|64.400378333777|64.400378333777|64.400378333777|64.061859885023|62.039213846416|62.039213846416|62.039213846416|62.039213846416|62.039213846416|62.039213846416|62.039213846416|59.046348887782|-64.993059239146|-64.993059239146|-65.165935992896|-65.165935992896|-65.174613128105|-65.174613128105|-66.313508228509|-66.313508228509|-66.46556494418|-67.286738954023|-68.293599431201|-68.726161374864|-68.726161374864|-68.726161374864|-69.210438730526|-69.210438730526|-69.210438730526|-69.210438730526|-70.088544000308|-70.091164391482|-70.191566883684|-71.718079551209|-71.718079551209|-72.011905424644|-72.011905424644|-72.011905424644|-72.011905424644|-72.712116392508|-72.897908272628|-73.566004292042|-75.315348632874|-75.315348632874|-75.56926940104|-75.56926940104|-75.56926940104|-75.56926940104|-76.371130870676|71.065046876742|71.065046876742|71.065046876742|71.065046876742|71.065046876742||71.065046876742|69.866059402706|69.226531457109|68.356701585101|68.211011463765|68.211011463765|68.211011463765|68.211011463765|68.211011463765|68.211011463765|68.211011463765|68.211011463765|68.211011463765|67.745842357878|67.631433463963|67.631433463963|67.631433463963|67.631433463963|67.631433463963|67.631433463963|66.885410962815|66.885410962815|66.885410962815|60.711560870006|59.919787990599|59.285039975641
01632|16120|/equities/forrester-research|R2000GROWTH||-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696||-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696||-18.033277874696|-18.033277874696|-18.033277874696|-18.42253142541|-18.456520942324|-18.456520942324|-18.513078905336|-19.020642838205|-19.236269722741|-19.340889307649|-19.340889307649|-19.500155498354|-19.557054122037|-19.557054122037|-19.557054122037|-19.557054122037||-19.557054122037|-19.557054122037|-19.873393676619|-20.187381795093|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.591231065758|-20.79730152471|-20.79730152471|-20.79730152471|-20.79730152471|-21.050485909514|-21.050485909514|-21.72942819919|-21.756587985774|-22.020653304811|-22.043780390151|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195||-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.194662800891|-22.878515181125|-23.332793802222||-23.377632534826|-23.377632534826|-23.377632534826|-23.806813041727|-24.552292921323|-25.294770667044|-25.451966229509|-25.868297196572|-26.634439964286|-26.634439964286|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.245266068556|-27.245266068556|-27.245266068556||-27.245266068556|-27.245266068556|-27.245266068556|-27.245266068556|-27.245266068556|-27.245266068556|-27.459184554527|-27.626315756318|25.294189150282||25.294189150282|25.294189150282|25.246876698013|24.927085008087||24.421206145222|24.024117845888|23.915964014657|23.560537955637|23.554948638834|23.554948638834|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025||-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.215403344025|-26.502670687426|-27.046857535826|-28.013451774901|-28.430619720331|-28.430619720331|-28.430619720331|-28.881522182747|-29.316136576648|-29.946263024007|-30.421125938269|-30.856806280185|-31.069882866517|-31.069882866517|-31.069882866517|-31.212647964309|-31.21391280697|-31.21391280697|-31.21391280697|-31.21391280697|-31.21391280697|-31.21391280697|-31.219830366395|-31.219830366395|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.242679963676|-31.304643085894|-31.901473455587|-31.901473455587||29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561|29.99120821561
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||35.761373690604|34.095842974979|33.621413124699|33.621413124699|33.621413124699|33.621413124699||33.621413124699|33.621413124699|31.907124719243|31.592818533089|31.592818533089|31.592818533089|29.911709982715|29.36846691432|29.272353823568|29.272353823568||27.685114736453|27.389176632374|27.389176632374|27.389176632374|27.389176632374|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|25.949091083805|25.830100517582||24.859556919018|24.756174888522|24.507923818509|24.507923818509|24.507923818509|24.507923818509|24.507923818509|24.262637801612|24.112598202454|23.543515867936|23.543515867936|23.246018086261|21.415964296997|20.315739397142|19.982311006354|19.982311006354|19.830950311399|19.830950311399|19.830950311399|19.830950311399|19.43327867055|-22.102132647743|-22.102132647743|-22.102132647743|-22.102132647743|-22.24181296374|-22.72368131242|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001||-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.759941181022|-24.198179015935|-24.610476345288|21.72992606987|21.72992606987|21.72992606987|21.72992606987|21.440073499298|-24.194597618359|-24.194597618359|-24.194597618359|-24.194597618359|-24.194597618359|-24.194597618359|-24.479498677808|-24.479498677808|-24.479498677808|-24.83999761537|-24.968053753677|-25.335804020369||-25.903093270685|-26.245375844463|-26.245375844463|-26.272761685567|-26.575620346703|-26.575620346703|-26.575620346703|-26.812706397019|-28.364054518911|-28.364054518911|-28.364054518911|-28.651527649797|-29.319564349824|26.006376892246|26.006376892246|26.006376892246|26.006376892246|26.006376892246|26.006376892246|25.469419538884|24.642411121725|24.642411121725|24.642411121725|24.642411121725||24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725||24.127610628332|24.127610628332|24.127610628332|23.657256489027||23.394528897856|23.086988060843|23.032408706757|22.821739759427|22.821739759427|22.821739759427|22.731899886641|21.297921027644|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.29308140039|-24.29308140039||-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.351201399163|-24.854668361164|-24.996298929295|-26.327208580555|-26.327208580555|-26.327208580555|-26.327208580555|-26.327208580555|-26.526015475431|-26.526015475431|-27.317794061412|-27.909215848435|-28.204128177948|-28.707920719062|-28.852134043282|-29.831815196746|-30.498661302334|-30.498661302334|-30.562174566006|-30.562174566006|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.697269551572|-31.905577042165|-32.206775065508|-32.206775065508|-32.206775065508|-32.206775065508|-32.206775065508|-32.40030455175|-32.507560884323|-33.179789926571|-33.189822447081|-33.189822447081||-33.189822447081|-33.189822447081|-33.189822447081|-33.189822447081|-33.189822447081|-33.189822447081|-33.951469699298|-34.101891301222|-34.101891301222|-34.101891301222|-34.101891301222|-34.544324316523|30.946388069101|30.946388069101|30.946388069101|30.946388069101|30.946388069101|30.461899458268|30.461899458268|30.423777777727|30.069474969502|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559
01634|41007|/equities/national-research-corporation|R2000GROWTH||-24.682750133732|-24.682750133732|-24.682750133732|-24.930249647484|-24.930249647484|-24.930249647484||-25.219827362767|-25.219827362767|-25.531474004047|-25.783860720812|-25.804894912705|-26.03541754403|-27.223241473992|-28.101379343491|-28.156086835132|-28.156086835132||-28.436359624293|-28.436359624293|-28.436359624293|-28.833782608276|-28.833782608276|-28.833782608276|-28.833782608276|-30.138646689792|-30.829191092804|-31.564100985345|-31.980111498101|-32.282396098489|-32.358195380497|-33.253551143328|-33.452331431443|-33.452331431443||-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.868234541092|-36.868234541092|-36.868234541092|-37.397716206615|-37.918473422864|-38.894081738634|-39.186112934447|-39.186112934447|-39.186112934447|-39.186112934447|-39.186112934447|-40.897348145751|38.082626531913||38.082626531913|38.082626531913|38.082626531913|38.082626531913|38.082626531913|38.082626531913|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.011174425815|36.540747149493|36.143988893655|36.143988893655|36.143988893655||36.143988893655|36.143988893655|35.809400493262|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-40.838448618368|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495||-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.464425543713|-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829||-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829||-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829|-42.346088878961|-43.083998565139|-43.083998565139|-43.177775361208|-43.31085944404|-43.340677210907|-43.508531938239|-43.511977710376|-43.752753935533|-43.824171819375|-43.859634812326|-44.307929603756|-44.325220475595|-44.325220475595|-44.51552304736|-44.627388781275||-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.627388781275|-44.650092713253|-44.650092713253|-44.650092713253|-45.046693000475|-45.046693000475|-45.046693000475|-45.046693000475|-45.046693000475|-45.046693000475|-45.055114934081|-45.055114934081|-45.174850248886|-45.36715237347|-45.36715237347|-45.36715237347|-45.36715237347|-45.889614706213|-46.129066499267|-46.475884790988|-46.996949420497|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.579592912222|43.381215008127|43.3082952588|42.63754760879|42.081164806615|41.874102538339|41.874102538339|41.874102538339|41.874102538339|41.038097957231|-43.287473345663|-43.287473345663|-43.287473345663|-43.287473345663||-43.287473345663|-43.287473345663|-43.287473345663|-43.287473345663|-43.287473345663|-43.287473345663|-43.287473345663|-43.471517828732|-43.682720479732|-44.061575264142|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512|-44.188799323512
01635|16540|/equities/liquidity-service|R2000GROWTH||18.866344567859|18.678161008186|18.520224330938|18.520224330938|18.520224330938|18.469599538582||18.469599538582|18.469599538582|18.469599538582|18.469599538582|18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.449335476394||18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.218986237779|18.029840624101|18.029840624101|18.029840624101||18.029840624101|18.029840624101|18.029840624101|18.029840624101|18.029840624101|17.948792754877|17.948792754877|17.948792754877|17.658936089132|17.3412992214|17.3412992214|17.3412992214|17.3412992214|17.078110983508|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.406861710947|-18.681513071503|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514||17.515120600514|17.28576225578|17.197980078715|17.107199837386|16.89419479019|16.73610443149|16.629561678944|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.515071309323|16.515071309323|16.515071309323|16.515071309323|16.253413002486|16.236126902656|16.236126902656|16.141807559415|15.815897097505|15.607663488296|15.387682225867|15.344545703076||15.344545703076|14.898384364603|-16.898615402165|-16.898615402165|-16.898615402165|-16.898615402165|-16.898615402165|-17.986756256665|-17.986756256665|-17.986756256665|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.211160282668|-18.273790046436||-18.326764605655|-18.326764605655|-18.326764605655|-18.326764605655|-18.32875476746|-18.390904701068|-18.498085484847|-18.498085484847|-18.498085484847||-18.566383770158|-18.573232256759|-18.606212178191|-18.89412576989||-19.200340156251|-19.200340156251|-19.200340156251|-19.29647814399|-19.314034457634|-19.314034457634|-19.325311118226|-19.325311118226|-19.325311118226|-19.325311118226|-19.507012506172|-20.86250530284|-20.86250530284|-20.86250530284|-20.86250530284|-20.86250530284|-20.86250530284|-21.606395361615|19.418284329849|19.418284329849|19.418284329849||19.418284329849|19.418284329849|19.418284329849|19.418284329849|18.953560097436|18.930622877257|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.536910352617|18.512078825533|18.266875549488|17.705417734973|17.296575023722|17.141600558042|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695||16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.792625725695|16.527916498128|16.328742901361|16.328742901361|16.328742901361|16.328742901361|15.949421872868|15.949421872868|15.949421872868|15.784912310456|15.724669748701|15.724669748701|15.724669748701|15.724669748701
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648||-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648||-21.183296246648|-21.183296246648|-21.225606754223|-21.732340842265|-21.78149644948|-21.78149644948|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558||20.018315836994|20.018315836994|20.018315836994|20.018315836994|19.598784284689|19.150594849165|18.752326376765|18.567585079238|18.077317017499|17.834797084534|17.749725010885|17.563050220292|17.201443934751|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123||-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.997605192363|-19.10317205025|-19.489635611389|-19.710705705058|-19.948719390576|-19.948719390576|-19.948719390576|-19.948719390576|-19.948719390576|-20.089243977539|-20.126443113742|-20.403182256948|-20.442732985635|-20.442732985635|-20.442732985635|-20.442732985635|18.737734019236|18.737734019236|18.737734019236||18.737734019236|18.737734019236|18.48174305699|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.854298948329|-19.014721842917|-19.042975347436|-19.042975347436|-19.042975347436|-19.506084567084|-19.841104349174|-19.841104349174|-19.841104349174|-19.949295284491|-19.949295284491|-19.949295284491||-19.949295284491|-19.949295284491|-19.949295284491|-19.949295284491|-19.96199539209|-20.201660877076|-20.417401796808|-20.940801415432|19.140997009642||19.140997009642|19.140997009642|19.140997009642|19.140997009642||19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|18.924441528726|18.656439663952|18.656439663952|18.506623194033|18.506623194033|18.417081008812|18.040645319511|17.947022676506|17.947022676506|17.947022676506|17.947022676506|17.752248393207|17.54194271422||17.038976425341|17.038976425341|17.038976425341|16.81552912837|16.546085488719|16.546085488719|16.440555612161|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.732883967441|15.546799956171|15.546799956171|15.546799956171|15.546799956171|15.486155839329|14.725395621597|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.774888787752|-15.88437121233|-15.980166838806|-15.980166838806|-15.980166838806|-15.980166838806|-16.12258258651|-16.12258258651|-16.201203460939|-16.375731542648|-16.548123495382|14.727053168873|14.727053168873|14.727053168873||14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.447720979295|14.447720979295|13.653937316868|13.653937316868|13.653937316868|13.653937316868|13.363794918705
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||-25.639838998389|-25.639838998389|-25.639838998389|-26.441209811714|-26.611205895675|-26.611205895675||-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.685785646718|-27.045872338923||-27.075459931996|-27.075459931996|-27.264676807883|-27.398482780129|-27.398482780129|-27.398482780129|-27.398482780129|-27.529981379675|-27.549978950473|-27.777199139035|-28.080221032474|-28.971764441998|-28.971764441998|-28.971764441998|-29.346405105096|-30.025450048956||-30.099091236131|-30.099091236131|-30.427323650802|-31.07424844579|-31.294881732147|-31.294881732147|-31.294881732147|-31.294881732147|-31.619868709954|-32.418187726772|-32.605764191721|-32.664708176481|-32.664708176481|-33.085219850393|-33.795866849524|-33.932860830809|-33.932860830809|-34.063178251613|-34.780198413386|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.665910676614|-36.582125720597|-36.867915746478|-38.183795740105|-38.990052543191|-39.131168297163|-39.682686835783|35.332014835397|35.332014835397|35.332014835397|35.146902132049|35.146902132049|35.146902132049|35.146902132049||35.146902132049|35.146902132049|35.146902132049|35.146902132049|35.146902132049|34.974939611239|34.112068682559|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.68594557926|-40.370495130452|-40.942771595753|-41.178637047649|-41.386823907764|37.011537348517|37.011537348517|37.011537348517|37.011537348517|37.011537348517|37.011537348517||37.011537348517|37.011537348517|36.80007170422|36.80007170422|36.80007170422|35.977300842416|35.080845099701|34.212581871475|34.212581871475|34.212581871475|34.212581871475|34.212581871475|34.212581871475|33.176757863854|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.891787322511|33.708353784512||33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512||33.708353784512|33.708353784512|33.18650497643|32.858549631095||32.858549631095|32.858549631095|32.858549631095|32.685610175636|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344|32.025691236344||31.18055696086|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-34.761465393956|-35.070517367186|-35.230824610409|-35.230824610409|-35.500915470849|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-35.835819527512|-36.03313159612|-36.79903496269|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-36.946710097565|-37.406124556197|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226||33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|33.858521617226|32.982750747791|32.50057988497|31.00513824194|29.970622208045|29.681244799744|29.370672528698|29.370672528698|29.165746495408|28.849163264348|28.276848177462
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.993518570864|-11.993518570864||-11.993518570864|-11.993518570864|-12.443160306884|-12.443160306884|-12.443160306884|-12.723511337652|-13.423346333387|-13.941168468988|-13.941168468988|-13.941168468988||-13.941168468988|-15.975742995514|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|14.931581072622|14.230311557776|13.933414442106|13.933414442106|13.933414442106||13.933414442106|13.933414442106|13.933414442106|13.519349185145|13.087731789043|13.087731789043|13.087731789043|13.087731789043|13.087731789043|11.990257526427|11.813342331111|11.813342331111|11.198158474166|11.080453947075|10.663282583033|10.258091606338|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-12.263661555598|-12.464345592205|-12.55990187173|-12.55990187173|-13.098224443914|-13.250249856845|-13.385832568159|-13.543112167429|-13.543112167429|-13.543112167429|-13.995735840346||-14.212388855933|-14.212388855933|-14.212388855933|-14.212388855933|-14.363487727905|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.523518118094|-14.749837338717|-14.749837338717|-14.838820037261|-14.838820037261|-14.838820037261|-14.838820037261|-14.838820037261|-14.838820037261|-15.198133531561|-15.698203792562|-16.035226334455|-16.266085347999||-16.893149916186|-17.117592577893|-17.117592577893|-17.143992376282|-17.782768991208|-17.921409424384|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.354021806569|15.308048056924|15.308048056924|15.308048056924|15.308048056924|14.615609380232|14.320134011594|14.320134011594|14.23487148427|13.45819044271|13.395766842795|13.341827167239|13.341827167239|13.341827167239|13.341827167239||13.341827167239|13.341827167239|13.3003635022|12.767625977922|12.474661258916|12.474661258916|12.343402793372|12.343402793372|12.343402793372|12.343402793372|12.343402793372|12.343402793372|12.343402793372|11.987391871837|11.119879319301|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|10.821539193117|10.821539193117|10.821539193117|10.821539193117|10.821539193117|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.078391442956|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.309193909913|-12.928826717039|-13.040363156685||-13.057152230828|-13.057152230828|-13.057152230828|-13.057152230828|-13.057152230828|-13.141230432291|-13.151934690789|-13.151934690789|-13.151934690789|-13.192149660671|-13.501276622971|-13.871418514473|-14.108798387561|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||1.6090102560812|1.583808013593|-1.8035113383476|-1.8035113383476|-1.8481625902591|-1.8656917929581||-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394||-1.9723133136647|-2.0236814606871|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0568881398165|-2.0818619492275|-2.0818619492275|-2.1038418680334|-2.1038418680334|-2.1192687186824|-2.1530763146201|1.8799505317081||1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8660561203812|1.8367290099301|1.7077544750812|1.7047271267178|1.624119031827|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0569781226177|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0627354072047|-2.0627354072047|-2.0627354072047|-2.1127063130793|1.7610857893232|1.7610857893232|1.7610857893232||1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.705095415778|1.6269078505715|1.6269078505715|1.5300041066875|1.5300041066875|1.5300041066875|-1.8135944752515|-1.8135944752515|-1.8135944752515|-1.8135944752515|-1.8306604986523|-1.8457338616952|-1.8775511930522||-1.8775511930522|-1.8775511930522|-1.8775511930522|-1.904370348491|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329||1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329||1.5783708988929|1.5731009906425|1.5189301128838|1.5189301128838||1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126||-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8631232542126|-1.8921809518209|-1.8921809518209|-1.8921809518209|-1.8921809518209|-1.8921809518209|-1.9372095849989|-1.9372095849989|-1.9372095849989|-1.9372095849989|-1.9372095849989|-1.9372095849989|-1.9372095849989|-1.9996773497792|-2.0385303449335|-2.0880892223453|-2.1303769953091|-2.1498633034847|-2.172336219291|-2.172336219291|-2.172336219291|-2.172336219291|-2.172336219291|-2.172336219291|-2.172336219291|-2.172336219291|-2.248151280858|-2.3637792759227|-2.385653399279|-2.385653399279|-2.419140004879|-2.419140004879|-2.4512665931447|-2.49585180195|-2.523724223859|-2.5322520621114|-2.5322520621114|-2.5825023262029|-2.6255892652942|-2.6255892652942|-2.6659326044137|-2.6988139911288|-2.781992642452|-2.781992642452|-2.9044362354827|-2.9715957960102|-2.9873286972016|-3.0003653775288|-3.0431836722773|-3.0518707035296|-3.0576339560871|-3.0840378821034|-3.1321101818841|-3.1321101818841||-3.1321101818841|-3.1321101818841|-3.1321101818841|-3.1321101818841|-3.1321101818841|-3.1321101818841|-3.1321101818841|-3.1487334607222|-3.2213705511202|-3.3173561461888|-3.4176179576938|-3.5290200631955|-3.6389110928485|-3.8250067240341|-3.8797465172458|-3.9280293481271|-4.1783659476616|-5.0176290426628|4.6018416325042|4.6018416325042|4.6018416325042|4.6018416325042|4.6018416325042|4.6018416325042|4.6018416325042|4.6018416325042
01640|1088201|/equities/arlo-technologies|R2000GROWTH||14.255994666753|14.255994666753|14.10060009817|13.501688743739|-14.069645328634|-14.069645328634||-14.069645328634|-14.069645328634|-14.069645328634|-14.069645328634|-14.069645328634|-14.069645328634|-14.069645328634|-14.472827508839|12.577390250487|12.577390250487||12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.577390250487|12.243350409714|11.985667333832|11.808518950399|11.221687546765||-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-14.580238291186|12.526002305327|12.526002305327|12.246391766135|11.989929297307|11.719799150734|11.166488079792|11.087764586084|10.982238598525|10.732764954765|10.420294703597|-11.635819556536|-11.635819556536|-11.635819556536|-11.635819556536|-11.699521464575|-11.740023739325|-11.994470736701|-12.041633973871|-12.391093556919|-12.483695351094|-12.483695351094|-12.527995201184|11.531083183677|11.531083183677|11.531083183677|11.531083183677|11.531083183677|11.531083183677|11.531083183677||11.531083183677|11.531083183677|11.51966793404|11.51966793404|11.51966793404|11.411019562195|11.123844198067|10.89337153311|10.816296728984|10.816296728984|10.408940483614|10.302711832837|10.013925917235|10.013925917235|10.013925917235|10.013925917235|10.013925917235|10.013925917235|10.013925917235|9.8907503897245|9.3116671569144|8.6201853759857|8.349650648763|8.192394588065|8.192394588065|8.192394588065|8.192394588065|8.192394588065||8.192394588065|8.192394588065|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.5185104546208|-9.6583449241473|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.8792183554356||8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004||8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004||8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.5140117119175|8.5140117119175|8.5140117119175|8.5140117119175|8.5140117119175|8.5140117119175|8.5140117119175|8.5140117119175|8.1567443837656|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767||-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.3460118589767|-9.6116797988027|-9.8649433818004|-9.8649433818004|-9.8649433818004|-9.8649433818004|-9.8649433818004|-9.8649433818004|-9.8649433818004|-9.8649433818004|-9.8649433818004|-10.402036901596|-10.693984161355|-10.693984161355|-10.693984161355|-10.838375110364|-10.838375110364|-10.901250277334|-11.140833813143|9.890440904322|9.890440904322|9.890440904322|9.890440904322|9.890440904322|9.890440904322|9.890440904322|9.890440904322|9.890440904322|9.8314712546368|9.8314712546368|9.8314712546368|9.8314712546368|-10.917812181896|-10.917812181896|-10.917812181896|-10.917812181896|-10.917812181896|-10.917812181896|-10.917812181896||-10.917812181896|-11.035168914376|-11.035168914376|-11.041018956312|-11.041018956312|-11.041018956312|-11.041018956312|-11.041018956312|-11.230577143704|-11.36230787599|-11.509867767772|-11.509867767772|-11.509867767772|-11.509867767772|-11.509867767772|-11.509867767772|-11.509867767772|-11.791314764336|10.241150507052|10.241150507052|10.241150507052|10.241150507052|10.241150507052|10.241150507052|10.238501266991|10.060717156179
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.836216663143|41.825796470401|41.789218859934|41.774688037527|41.765763689293|41.733625439818|41.706808544989|41.679230877421|41.635811908004|41.634790534175|41.632705216541|41.632705216541|41.621610153033|41.621610153033|41.605675896355|41.556308331698|41.526452557477|41.518281424744|41.483643916694|41.46627341757|41.436690346508|41.406046779187|41.39227433473|41.381416588692|41.052127711937|40.977365565482|40.95094310524||40.95094310524|40.877437716081|40.834930558287|40.773156849634|40.763829884807|40.697866106342|40.681517336447|40.634463758026|40.545518313022|40.4564096775|40.42906552844|40.408682521767|40.393342199377|40.393342199377|40.3042689324|40.211409356923|40.040454205242|39.927726860805|39.839143245269|39.786826099344|39.753139457645|39.741563485567|39.741563485567|39.741563485567||39.720071022714|39.650741638259|39.650741638259|39.650741638259|39.58582333891|39.530081953919|39.348424715373|39.09602715635|38.570849400975||38.570849400975|38.570849400975|38.545276198363|38.086579359875||37.935459601997|37.47246518413|36.967737042019|36.834709206233|36.042455504349|32.991616803199|32.776242130101|31.626933911443|30.925484395689|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.63997038833||29.968854999451|29.728728188307|29.642557609857|29.642557609857|29.642557609857|29.642557609857|29.577288191386|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.711899294491|-28.280803156934|-28.280803156934|-28.537558715699|-28.958953717415|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104||-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.358152020881|27.125370320537|27.125370320537|27.125370320537|27.125370320537
01642|41289|/equities/axogen-inc|R2000GROWTH||7.1677064884317|6.9030071616848|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123||-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-8.0174759758819||6.8130298566588|6.8130298566588|6.8130298566588|6.8130298566588|6.7350553353371|6.1361723034185|6.1146876979515|6.1146876979515|6.1117031495488|5.9660259000368|5.9592534006469|5.9592534006469|5.9592534006469|5.9125041366542|-6.8696017844114|-6.8696017844114||-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.9356685062949|-7.0440759284302|-7.1339274634199|-7.1339274634199|-7.1339274634199|-7.1339274634199|-7.2938083530882|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.7438435750659|-8.0202371762258|-8.0374858562662|-8.1544283964583|-8.2004763658784|-8.506362338413|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266||-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.8257887797087|-9.0513749422519|-9.0513749422519|-9.124305625965|-9.2125616561592|-9.2909185104039|-9.503131726546|-9.7914795910462|-9.971365985511|-10.367906421686|-10.547909605975|-10.547909605975|-10.660249882798|-10.858455055136|9.5347720592343|9.5160763354675|9.5160763354675|9.5160763354675|9.5160763354675|9.3654925675962|9.3654925675962|9.3654925675962|9.3654925675962|9.3654925675962||9.3654925675962|9.0972138877018|8.8852734415434|8.8852734415434|8.8852734415434|8.7955820658364|8.6500909172339|8.6273234511793|8.5714701177214|8.4674317220521|8.4674317220521|8.4552020871719|8.4063859873436|8.3648534033797|8.3648534033797|8.2309479419944|8.0088307266497|7.7675180308315|7.5578640690879|7.5534599877548|7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219||7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219|6.6617190311367|6.5321512352408|6.5321512352408|6.5321512352408||6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408||6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.3262791513272|6.2756222352652|6.2756222352652|6.2495801829926|5.9742557101373|5.956888001659|5.956888001659|5.956888001659|5.6045421157706|5.5333803797682|5.3836835650294|5.1613816715709|4.981907524161|4.9582316422811||4.9582316422811|4.9246070208804|4.9246070208804|4.8181743161166|4.7021906925676|4.7021906925676|4.5268783650395|4.1496533284621|4.1496533284621|4.1496533284621|4.0899035014529|3.8160040950134|-4.2764543043148|-4.2764543043148|-4.2764543043148|-4.2764543043148|-4.3499716735851|-4.3499716735851|-4.3499716735851|-4.3694129494573|-4.5393477973834|-4.6948308478345|-4.7159232177723|-4.8501458085955|-4.8501458085955|-4.8501458085955|-4.8501458085955|-4.8501458085955|-4.8501458085955|-5.048495363017|-5.1947172469785|-5.2969077766924|-5.3326752915414|-5.4515838638977|-5.5856488298526|-5.6501650623868|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.9041542446699|-6.1532269756094|-6.2446969129526|-6.2946631486641|-6.3712925707219|-6.5375472213293|-6.6150522922437|-6.7444475673573|-6.7444475673573|-6.7444475673573|-7.0441082079032|-7.2333980223446|-7.2963313682112||-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.542643549071|-7.7148817402635|-7.8682018499147|-7.9552242999354|-8.4469157330503|-8.4754617867989|-8.770235346216|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||-112.5746721053|-112.5746721053|-112.5746721053|-112.71630539098|-113.04746017631|-113.2750607215||-113.2750607215|-113.2750607215|-114.0895089797|-114.23873913022|-114.23873913022|-114.23873913022|-114.23873913022|-114.23873913022|-114.23873913022|-114.54471219614||-115.00051216103|-115.12390289281|-115.40714553424|-115.40714553424|-115.40714553424|-115.40714553424|-117.27016346795|-118.1357389329|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016||-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-119.24416575016|-120.67685608932|-121.62317387338|-126.57574968068|-127.10861089195|-128.13091343831|-128.13091343831|-128.13091343831|-129.00510982171|-129.00510982171|-129.18734151671|-131.44593579846|-131.45214883572|-133.88216328493|-133.88216328493|-133.88216328493|-133.88216328493|-133.88216328493|-133.88216328493|-136.37268113947|-136.78907176846|-136.78907176846|-136.78907176846|-136.78907176846|-136.78907176846|-141.69008225196||126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065||126.89040680065|119.09822845608|118.42312528084|118.42312528084|118.42312528084|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-127.38270241614||-128.04605070598|-128.04605070598|-129.59289275872|-129.59289275872|-131.05071800801|-132.22904396057|122.94158445128|122.94158445128|122.94158445128||122.94158445128|122.94158445128|121.91614241874|120.3223793802||118.85598466764|116.42017683029|116.42017683029|116.42017683029|113.97685680389|113.60606299506|113.60606299506|107.74673240567|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573||107.47446450573|107.47446450573|107.47446450573|107.47446450573|106.99489722258|106.99489722258|104.32877492912|102.50299689729|102.50299689729|102.50299689729|102.50299689729|102.50299689729|102.50299689729|100.63721516352|97.637465293989|92.941629630312|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-104.64906130559|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-106.16558013|-107.58508782958|-107.65092343488|-107.65092343488|-107.65092343488|-107.65092343488|-107.76380612231|-109.34311545531|-109.63551503837|-109.63551503837|-110.60984133399|-110.60984133399|-110.60984133399|-110.60984133399|-110.60984133399|-110.60984133399|-111.46343929146|-111.59719434017|-111.59719434017|-112.70409822723|-112.98243572914|-112.98243572914||-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-113.65326110746|-113.8791816701|-114.22259855731|-114.22259855731|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-116.67349061752|-121.27609729529|112.96784470706|112.96784470706|112.96784470706
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||5.7275374607892|5.2854193798537|4.6062992537281|4.4578327298452|4.4372053082584|4.4372053082584||4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584||4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|3.7624504760237|3.6497504056362|3.6497504056362|3.6497504056362||3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.3639598536247|-5.3639598536247|-5.3639598536247|-5.4255109813206|-5.6000122920664|-5.6997063415031|-5.6997063415031|-6.0252293101925|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198||-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.4933041932586|-6.4933041932586|-6.4933041932586|-7.1808935406476|-7.3487705657515|-7.9203007695446|-8.1106117298614|-8.5837353920949|-8.7290450175617|-9.2765165523262|-9.8739071638022|-10.040061138871|-10.040061138871|-10.040061138871|-10.509790260265|-11.101989144164|-11.591099123246|-13.658443190529|9.1956648969228|9.1956648969228||9.1956648969228|9.1956648969228|9.1956648969228|9.1956648969228|9.1956648969228|-11.897246400162|-11.897246400162|-11.897246400162|-11.897246400162|-12.210829619615|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.8153161494|-13.159240401239|-14.039155761899||-15.084698467713|-15.084698467713|-15.51494283727|-15.68826993363|-15.934744182085|-16.124160518088|13.056607570137|13.056607570137|13.056607570137||13.056607570137|13.056607570137|12.988174904149|12.44325000794||11.980166827653|11.373963103266|11.261941933302|11.261941933302|10.536372678844|10.536372678844|10.072832883072|10.072832883072|10.072832883072|10.072832883072|10.072832883072|10.072832883072|10.072832883072|10.072832883072|10.072832883072|9.4470361743508|9.4225138364675|9.4225138364675|8.3940027736905|8.3940027736905|8.3940027736905||8.3940027736905|8.3940027736905|8.3940027736905|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|8.1016534591752|-10.458054610736|-10.458054610736|-10.458054610736|-10.458054610736|-10.458054610736|-10.458054610736|-10.458054610736|-11.092722676918|-11.092722676918|-11.092722676918|-11.281213779672|-11.281213779672|-11.281213779672|-11.281213779672|-11.281213779672|-11.281213779672|-11.281213779672|-11.281213779672|-11.281213779672|-11.335515255646|-11.621128341573|-11.637364569657|-11.867071989899|-12.555635270946|-12.877372381281|-12.950413621346|-13.079781811414|-13.164935104248|-13.423539364997|-13.47337665896|-13.715418395515|-14.409929763529|-14.409929763529|-14.922699940705|-15.191890797079|-15.191890797079|-15.191890797079|-15.191890797079|-15.191890797079|-15.438767840532|-15.735509471545|-15.735509471545|-15.735509471545||-15.735509471545|-15.735509471545|-15.735509471545|-15.735509471545|-15.735509471545|-15.735509471545|-15.735509471545|-15.76140072862|-15.76140072862|-16.184334204371|-16.52953743689|-17.291708519644|-17.979675984588|-18.674606412254|-18.674606412254|-18.674606412254|-18.674606412254|-18.674606412254|-18.674606412254|-18.891229251581|-19.912476861431|-20.541208346627|-20.541208346627|-21.443842340335|-21.608170221893|-21.608170221893
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||-10.130653762732|-10.130653762732|-10.130653762732|-10.130653762732|-10.130653762732|-10.130653762732||-10.130653762732|-10.130653762732|-10.130653762732|-10.130653762732|-10.130653762732|-10.130653762732|-10.4128376377|-10.949930766685|-10.949930766685|-10.949930766685||-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685|-10.949930766685||-10.949930766685|-10.983590076878|-11.158488960746|-11.220821402341|-11.480579135451|-11.769643463066|-11.778326102286|-11.922538258153|-11.922538258153|-12.111654203819|-12.318282093921|-12.412980519311|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-12.75874626419|-13.093051563601|-13.583446435245|-13.624940320421|-14.036822447698|-14.552025143218|-14.854969515123|-14.854969515123|-15.349966117318|-15.463850997748|-15.582057236369|-16.0456886948|12.906009153425|12.906009153425|12.906009153425||12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.906009153425|12.518031311378|12.518031311378|12.518031311378|12.289175016332|12.289175016332|12.05741604903|11.219351494077|-13.507432485964|-13.507432485964|-13.507432485964|-13.689756047755||-13.689756047755|-13.689756047755|-13.689756047755|-13.689756047755|-13.689756047755|-13.689756047755|-13.689756047755|-13.886228032136|-13.886228032136|-13.886228032136|-13.886228032136|-14.412253798405|-14.890837286755|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366||11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.880286858366|11.795025053401|11.795025053401||11.795025053401|11.658361053885|11.578734398353|11.248593701773||10.420660113685|10.115502585298|10.115502585298|10.115502585298|10.115502585298|10.115502585298|10.075558703615|9.6395785875696|9.6395785875696|9.6387388759653|9.6387388759653|8.6758208334226|8.5259658331725|8.5259658331725|8.5259658331725|8.5259658331725|8.4788508939581|8.234834517355|7.8053716435645|7.7134592698206|7.7134592698206||7.0316214744901|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.4188743295796|-9.5293603674711|-9.5827336594067|-10.250981998069|-10.421979797794|-11.095755458887|-11.327561141181|-11.586753729912|-11.586753729912|-11.586753729912|-11.586753729912|-11.709282323092|-11.941425640202|-11.941425640202|-11.941425640202|-11.941425640202|-11.941425640202|-11.941425640202|-11.941425640202|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.603006930892|-12.702617014956|-12.702617014956|-12.702617014956|-12.702617014956|-12.758463477108|-12.839461160556|-12.839461160556|-12.96051271851|-13.292972252991|-13.292972252991||-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.292972252991|-13.456079494274|-13.456079494274|-13.456079494274|-13.456079494274|-13.456079494274|-13.456079494274|-13.862310739929|-14.258122864227|-14.672914494916|-14.902130063817|-14.902130063817|-14.902130063817|-14.902130063817|-14.902130063817
01646|17056|/equities/ricks-cabaret|R2000GROWTH||39.193099628235|36.836090127464|-43.498273030297|-43.659905287159|-43.659905287159|-43.659905287159||-44.711564219144|-45.08400722361|-46.627976691462|-47.182433736299|-47.182433736299|-47.182433736299|-47.182433736299|-47.182433736299|-47.182433736299|-47.763814118145||-48.262113374249|-48.262113374249|-48.348744979653|-48.348744979653|-48.348744979653|-48.348744979653|-48.932494498131|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-50.251731836291|-50.251731836291||-50.251731836291|-50.251731836291|-51.110811193223|-51.536455957354|-52.219619169673|-52.219619169673|-52.219619169673|-52.219619169673|-52.219619169673|-52.219619169673|-52.706221464431|-53.835678051474|-53.835678051474|-54.06546521954|-54.06546521954|-54.06546521954|-54.06546521954|-54.06546521954|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-55.021679397806|-55.021679397806|-55.374183120975|-56.059635628869|-56.399595567044|-56.951772182579|53.803466861164|53.803466861164|53.803466861164|53.803466861164|53.803466861164|53.803466861164|53.803466861164||53.59906775942|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-58.033342709156|-58.340381584798|-58.417418756126|-59.321047287958|-59.321047287958|-59.457274628764|-59.604232106687|-59.604232106687|-59.604232106687|-60.215814257199|-60.719420881908|-60.719420881908|-60.719420881908|-60.719420881908|-60.719420881908|-60.719420881908|-60.866858875134|-60.929892234646|-61.236525938072|-62.327922632472||-62.650956363349|-62.650956363349|-62.650956363349|-62.650956363349|-62.650956363349|-62.650956363349|-64.649396069479|-64.998265937117|-65.335828890566|-65.503143220217|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-67.393463734749|-67.393463734749|-67.393463734749||-67.393463734749|-67.393463734749|-67.393463734749|-67.393463734749|-67.393463734749|-67.393463734749|-67.735515201492|-69.345017102474|62.903258379234||62.903258379234|62.903258379234|62.903258379234|62.903258379234||62.903258379234|62.903258379234|62.903258379234|62.903258379234|62.903258379234|62.903258379234|62.903258379234|59.045193627955|58.681404299045|58.681404299045|58.681404299045|57.720450077349|57.27994522551|56.951605526378|56.855113894597|55.266289718566|54.805787624714|54.549765231209|53.862665533633|53.862665533633|53.862665533633||52.996571619876|52.883406852857|52.883406852857|52.883406852857|52.883406852857|52.883406852857|52.555453855877|52.058907383969|52.058907383969|52.058907383969|52.058907383969|52.058907383969|52.058907383969|52.058907383969|-55.869434402337|-55.869434402337|-55.869434402337|-55.869434402337|-55.869434402337|-55.869434402337|-55.869434402337|-56.464372473679|-56.983139706676|-57.530799125107|-58.472393415277|-58.472393415277|-58.472393415277|-58.472393415277|-58.799328271885|-59.044250532807|-60.999169505107|-61.244159796194|-61.244159796194|-61.299120693688|-61.75491055436|-62.392235284321|-62.392235284321|-63.552881700219|-63.552881700219|-63.552881700219|-63.552881700219|-63.552881700219|-64.017693062405|-64.017693062405|-64.14410434363|-66.265672213477|-66.91741318906|-67.278792330563|-67.649492207435|-67.678821719269|-67.678821719269|-67.678821719269|-67.760913385926|-68.740459563532|-69.101066300381|-69.238508844192|-69.238508844192||-69.238508844192|-69.238508844192|-69.238508844192|-69.238508844192|-69.238508844192|-69.238508844192|-69.238508844192|-69.238508844192|-70.527789486576|-70.87998728082|-70.959895031508|-70.959895031508|-71.717330606841|-72.028986257858|-72.028986257858|-73.116594950822|-73.116594950822|-73.116594950822|-73.116594950822|-73.491193842521|-74.184310671271|-74.184310671271|-74.287934471806|-74.287934471806|-74.287934471806|-74.287934471806
01647|101855|/equities/coupns.com|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9451941354724|3.9367934447364|3.9325482692803|3.9300536277653|3.9292019947518|3.9292019947518|3.9291133200845|3.9290147926765|3.9189053273153|3.9087836980767|3.9036485486502|3.9001650471681|3.8987944279769|3.8986604914245|3.8974005364905|3.8910005913322|3.8840130579992|3.8840130579992|3.8803864688692|3.8803864688692|3.8770960669846|3.8734400648906|3.8693778403417|3.828182529007|3.828182529007|3.8113139189996
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284||-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284||-49.228953307284|-49.228953307284|-49.932172079233|-51.217966365977|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|47.836167907929|47.836167907929|-51.57836607854|-51.57836607854|-51.57836607854||-51.57836607854|-51.990729896135|-51.990729896135|-52.894423581833|-53.121859340397|-53.148730362485|-53.309146551104|-53.319654740192|-53.319654740192|-53.770727039816|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-56.103316508737|52.681202644331|52.681202644331|52.681202644331|52.422346049158|52.422346049158|52.238162497246|51.648515996629|50.506684101614|49.539091733863|49.417741196873||49.231378548147|48.715758142157|48.715758142157|48.715758142157|48.715758142157|48.715758142157|48.194618624006|48.194618624006|48.194618624006|48.194618624006|48.194618624006|48.194618624006|47.143188707867|46.343820828904|46.258133643986|46.23056338755|46.23056338755|46.23056338755|46.23056338755|46.23056338755|44.716736724285|43.221929897101|43.087701123325|42.884037450955|42.884037450955|42.884037450955|41.873374996368|41.325697432827||41.280219301991|40.14774305005|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.380110660999|-44.050957273343||-44.514820209377|-44.514820209377|-44.808968984675|-45.44440890638|42.055230769581|42.055230769581|42.055230769581|42.055230769581|42.055230769581||42.055230769581|42.055230769581|42.055230769581|41.568036036432||-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-45.006732014444|-45.006732014444|-45.006732014444|-45.686925918556|-46.776026229833|-47.290635511581|-47.440800443359|-47.440800443359|-47.440800443359|-47.769012484742|-47.769012484742|-47.769012484742||-47.769012484742|-48.153590096079|-48.153590096079|-48.153590096079|-48.153590096079|-48.774894204139|-48.774894204139|-48.774894204139|-48.774894204139|-49.231784214207|-49.231784214207|-50.208094241033|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|47.09837832011|46.724587276658|45.962319933795|45.520357753858|44.420395588461|43.93797319267|43.93797319267|43.23052615958|-48.281079329611|-48.281079329611|-48.761753971445|45.083751394207|45.083751394207|45.083751394207|45.083751394207|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123||44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.982836132123|44.00732640876|44.00732640876|43.8970280715|43.266142640751|42.09793597928|41.856039807436|41.442822135418|40.27674787677
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||8.4833772980906|8.1004190802285|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046||-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046||-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0923176905916|-9.5253529174909|8.5224344926871|8.5224344926871|8.2615941054067|8.2206599454571|7.7935106732768|-8.6253193929205|-8.6253193929205|-8.6253193929205||-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.899086567629|-8.899086567629|-8.899086567629|-8.899086567629|-8.899086567629|-8.9638719932393|-8.9638719932393|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199||8.0801465547199|7.8429406523832|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.6356301174344|-8.7556112459171|-8.8915404283267||-8.8915404283267|-8.8915404283267|-8.8915404283267|-8.8915404283267|-9.1364081655586|-9.1364081655586|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|8.1875810047538|8.1875810047538||8.1875810047538|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903||8.0497773957903|8.0497773957903|8.011524764769|7.948005349628||7.8700057215071|7.8553470204613|7.8553470204613|7.6445525564906|7.5351879290295|7.5351879290295|7.4205146025234|6.811848979373|6.6898324281852|6.4021751384912|6.1557499811581|5.9858330273553|5.9025923437458|5.7153805037982|5.7004226071577|-6.4590636599549|-6.4590636599549|-6.4590636599549|-6.4590636599549|-6.487292672582|-6.5043353516972||-6.5043353516972|-6.5043353516972|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5240243424421|-6.5574375010133|-6.5574375010133|-6.6763195303413|-6.8728551364975|-6.8998389218733|-7.1625988455266|-7.1995986271402|-7.3018205484307|-7.5600871491035|-7.5600871491035|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6167916622972|-7.6692128542635|-7.7869033420056|-7.9437815440992|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0252229508101|-8.0896921484933|-8.1586446013778|-8.1586446013778|-8.1586446013778|-8.1654256409001|-8.1654256409001||-8.2092422394619|-8.2092422394619|-8.2092422394619|-8.2092422394619|-8.2092422394619|-8.2092422394619|-8.2092422394619|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.2692078686932|-8.7607866500461|-9.1469849452535|-9.2563721984801|-9.7243025402423|-10.129866308482|8.8000798817992|8.8000798817992|8.8000798817992
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||32.955231591972|31.901923626564|30.009916166357|-34.130927558418|-34.388433003715|-34.388433003715||-34.420480754962|-34.759978218201|-35.336919805875|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029||30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.854714917029|30.741906429755|30.231564708802|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919||-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-30.427851175942|-30.427851175942|-30.427851175942|-30.427851175942|-30.427851175942|-30.817613150982|-30.875125490194|-31.420139509842|-31.437933081174|-32.223960792312|-32.223960792312|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483||-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483||-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.674474769678|-33.674474769678|-33.674474769678|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201||-38.707781874455|-38.914758138432|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133||35.30143856133|34.814186450446|34.814186450446|33.471764428311||33.227514539487|32.890264423696|32.890264423696|32.609737722971|32.296987260821|32.22031774945|31.687576616549|29.688825060833|29.688825060833|29.688825060833|29.211474341274|28.592933041226|28.592933041226|28.548120918552|28.548120918552|27.420446699422|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686||-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.975228835635|-31.975228835635|-31.975228835635|-31.975228835635|-32.894248383598|-32.894248383598|-32.894248383598|-33.131310399932|-33.131310399932|-33.131310399932|-33.131310399932|-33.131310399932|-34.395994724969|-34.395994724969|-34.395994724969|-34.395994724969|-34.425828366523|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.96794457011|-34.96794457011|-34.96794457011|-35.425493394584|-36.069082375554|-36.069082375554||-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.845646880498|-37.03072062955|-37.320799207529|-38.169777922984|-39.016973554157|-39.587748910611|-39.749166490441|-40.739463337416|-40.739463337416|-41.134111476626|-41.134111476626|-41.134111476626|-41.134111476626|37.424564821237|37.424564821237|37.424564821237|37.424564821237
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.20458982931167||0.20458982931167|0.19028869157136|0.18369854777058|0.16251506009588|0.1523056223314|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.1425203378872|0.13736148878115|0.13644287286201|0.13644287286201|-0.18604850196849|-0.18604850196849|-0.18604850196849||-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.19161585344345|-0.19161585344345|-0.19161585344345|-0.19423982996048|-0.19904012063818|-0.19904012063818|-0.19904012063818|-0.19904012063818|-0.2011667992746|-0.21477977639825|-0.2157540526335|-0.2157540526335|-0.22043227695145|-0.22114697421831|-0.22958553361939|-0.23113948027344|-0.23827719931306|-0.24128022894265|-0.25132248335417|-0.2626249757998|-0.26596857674721|-0.26596857674721|-0.26596857674721|-0.28521508549985|-0.29241676518582|-0.29839085085814|-0.30123983371727|-0.30893315180002|-0.31868536860926|-0.31868536860926|-0.32864453513331|-0.32864453513331|-0.32864453513331|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596||-0.32886596635596|-0.32886596635596|-0.33593441066495|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23528264361044|0.23427610065491|0.23427610065491|0.23217570247419|0.23155657684547|0.22536473194303
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||34.212517680476|33.429465123624|32.75829359846|32.027571856498|31.477724273469|30.845135309404||30.845135309404|30.420150123377|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512||-33.190343142512|-33.190343142512|-33.190343142512|-33.446048260798|-33.458178430086|-33.458178430086|-33.458178430086|-33.626864651051|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055||31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.832509482173|31.317009250618|30.757468578062|30.757468578062|30.757468578062|30.635554389646|30.452280976695|29.183507577493|27.268898054311|26.730997982234|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-29.055530637363|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338||27.252925593338|26.991862092505|26.956704052658|26.956704052658|26.956704052658|26.956704052658|26.342449091508|25.801610945148|25.579012021403|25.337613740797|25.337613740797|25.220403952991|25.005012143834|25.005012143834|25.005012143834|24.750569146191|24.074187059441|23.842652395079|23.80794787706|23.459386246084|22.93010923877|22.93010923877|-24.272952097254|-24.272952097254|-24.431891142877|-24.515990031596|-24.533005840679|-24.533005840679||-24.533005840679|-24.533005840679|-24.533005840679|-24.533005840679|-24.709266182694|-24.709266182694|-24.820435414616|-25.030761597226|-25.323624157983|-25.900138245775|-26.399598398422|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|24.729592073631|24.729592073631|24.729592073631||24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631||24.729592073631|24.6856587073|24.638787020223|24.063097040937||23.797329206252|23.438698842552|23.348276644312|23.274595943187|23.274595943187|23.274595943187|23.274595943187|22.927329397968|22.536709839295|22.506077932197|22.382893145485|22.382893145485|22.382893145485|22.382893145485|22.002936747784|21.219735290674|21.219735290674|21.204706777099|20.982506155678|20.982506155678|20.930006106373||20.855006835721|20.622785300968|20.479761780366|20.415468104234|20.415468104234|20.415468104234|19.927865354243|19.927865354243|19.927865354243|19.927865354243|19.927865354243|-21.829987176198|-21.829987176198|-21.829987176198|-21.829987176198|-21.829987176198|-22.036096608129|-22.130107812845|-22.364008299469|-22.477231626113|-22.994701522809|-23.146714440592|-23.146714440592|-23.146714440592|-23.146714440592|-23.146714440592|-23.146714440592|-23.146714440592|-23.146714440592|-23.778238976011|-24.315107804116|-24.315107804116|-24.315107804116|-24.38402369314|-24.38402369314|-24.38402369314|-24.38402369314|-24.65280398057|-25.085893299029|-25.107487309692|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.129447302816|-25.24883019659|-25.635922402508|23.798165556134||23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.798165556134|23.766538601954|23.766538601954|23.766538601954|23.766538601954|23.251613587853|23.251613587853|23.251613587853|23.251613587853
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||35.790981811943|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385||35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385||35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|34.904392933381|34.480435821229|34.201597289701|33.906775241052||33.590302525798|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.217925140075|33.217925140075|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.961256183|-36.582507624463|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435||32.066871547898|32.066871547898|32.066871547898|32.066871547898|32.066871547898|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|29.745422470577|29.695371111243|29.391011589359|29.391011589359|28.45723562063|27.72414980797|27.194433534012|27.194433534012|27.194433534012||27.194433534012|26.61270357488|26.154313292501|26.154313292501|26.154313292501|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.295956231768|-28.638495082246|-28.638495082246||-29.694438636951|-29.808266415256|-29.81085256252|-29.81085256252|-30.353724200564|-30.373583271588|-30.731154709487|-31.393038199377|28.05431636639||28.05431636639|28.05431636639|27.823407001711|26.971525001766||26.817067060528|26.817067060528|26.817067060528|26.817067060528|26.817067060528|26.443964227105|26.173292513318|25.012548097446|24.615965137299|24.541705724725|23.979204839553|23.979204839553|23.615783896805|22.728189404071|22.728189404071|21.770765656962|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663||-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|-24.680849528663|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.66797809746|22.126008203704|22.126008203704|22.126008203704|22.126008203704|22.052334418953|22.052334418953|22.052334418953|22.052334418953|22.052334418953|22.028150681059|21.705167376775|21.640184494939|21.291316347085|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.514691748475|-23.805213202211|-23.869186048723|-23.869186048723|-23.869186048723|-23.869186048723||-23.869186048723|-23.869186048723|-23.869186048723|-23.869186048723|-23.965538272418|-23.965538272418|-24.546152707777|-24.927948338943|-25.948830877362|-26.583146186469|-26.616828913819|-26.842032321439|-27.023806670255|24.645132193615|24.645132193615|24.645132193615|24.645132193615|24.645132193615|24.645132193615|24.645132193615|24.611257166388|24.391952190931|24.220225080446|24.137472930435|24.092748234541|23.873608454367
01655|16389|/equities/impax-laboratorie|R2000GROWTH||6.596420475341|6.441928250367|-7.1179341092571|-7.1179341092571|-7.1179341092571|-7.1179341092571||-7.1179341092571|-7.1179341092571|-7.1179341092571|-7.1199265072594|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321||6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.1588813577964|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.0836686818544|6.0836686818544||6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|5.9237982927367|5.7331091760049|5.7146157554399|5.7013963241271|5.7013963241271|5.7013963241271|5.7013963241271|5.4640076595682|5.4640076595682|5.3480641265862|5.1950491689039|5.1454654824284|5.1202396696968|5.0664069233318|5.0664069233318|-6.0085097759865|-6.0085097759865|-6.0783442622977|-6.1476048768182|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917||5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.247284973896|5.2439277318191|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093||-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-6.0072530188201|5.3312246639818||5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818||5.3312246639818|5.3312246639818|5.1443272254302|5.0500857721251||4.8623177354515|4.618964149442|4.506070960326|4.4867456630015|4.3444396605253|4.221321886354|4.2172439457112|4.2172439457112|4.2172439457112|4.2172439457112|4.2172439457112|3.9865485553951|3.9865485553951|3.9865485553951|3.9606094498338|3.9102549638984|3.9102549638984|3.9102549638984|3.9102549638984|3.9102549638984|3.9102549638984||3.8537834051183|3.8294818801936|3.8149796507156|3.8040324948011|3.8040324948011|3.8040324948011|3.7100361212291|3.6070103351165|3.6070103351165|3.6070103351165|3.6070103351165|3.6070103351165|3.5723582098869|3.5723582098869|3.3359536009792|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.2104702106671|-4.3925558406576|-4.3925558406576|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887||-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.51988981498|-4.5909888162957|3.7249366701877|3.7249366701877|3.7249366701877|3.7249366701877|3.7249366701877|3.7249366701877|3.6471519405352|3.1423910519268|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||-4.9032980091958|-4.9032980091958|-4.9032980091958|-4.9906089976528|-5.1890102177967|-5.3611780276968||-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.6676976538448|-5.8541086356672|-5.8717873009081|-5.884592090414||-5.884592090414|-5.884592090414|-5.884592090414|-6.0017690772989|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.115304999718|-6.2986722049547||-6.5218577183432|-6.526230842664|-6.6155344985085|-6.7911493537776|-6.8715548777969|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-7.105453322625|-7.2111313324238|-7.2623103848535|-7.2623103848535|-7.6520114730286|-7.7574048466557|-7.7574048466557|-7.7574048466557|-7.7574048466557|-7.7574048466557|-7.7574048466557|-8.0046162811776|-8.0772015483136|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309||6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.4544348392139|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459||6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.0880112102703|5.7294571588521|5.4705077752012|4.6794530666027|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.5324824543231||-5.9024096746809|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366||4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366||4.6391810428735|4.4702009637749|4.3483346018276|4.3483346018276|4.2874001615442|4.2874001615442|4.2874001615442|3.8999059338114|3.8999059338114|3.8999059338114|3.8999059338114|3.8999059338114|3.6210065835871|3.4946994097338|3.4946994097338|3.3153393291958|3.3153393291958|3.3153393291958|3.3153393291958|3.3153393291958|3.3153393291958||3.3153393291958|3.3153393291958|3.3153393291958|3.3153393291958|3.3153393291958|3.3153393291958|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.0458621023994|-4.2931801079491|-4.5207556087418|-4.5719178328849|-4.5719178328849|-4.5719178328849|-4.7437975417615|-4.8681085386807|-5.0034035884599|-5.1151662681403|-5.1151662681403|-5.2563838500724|-5.2563838500724|-5.2563838500724|-5.2563838500724|-5.2563838500724|-5.2563838500724|-5.2563838500724|-5.3198135042656|-5.3198135042656|-5.3198135042656|-5.3198135042656|-5.4813552643338|-5.4813552643338|-5.4813552643338|-5.4813552643338|-5.5350371409688|-5.5350371409688|-5.6025414256292|-5.6294904315954|-5.7727728248179|-5.9793363810181|-6.1556515694327|-6.3431500035385|-6.3431500035385|-6.5061277104594|-6.7452925021726|-6.7452925021726|-6.7452925021726|-6.8811914716912|-7.0198352379506|-7.0198352379506||-7.1020389710207|-7.1986545097319|-7.3735048253765|-7.4291722994635|-7.4459657675923|-7.4459657675923|-7.6092089422365|-7.6092089422365|-7.6092089422365|-7.7071766597055|-7.7846406281019|-7.9518229232921|-8.1150310819562|-8.1312347590058|-8.2819276583557|-8.5324196564229|-8.7156549810339|-8.8031387725328|-8.9187654564617|-9.275294708967|-9.487277719415|-9.487277719415|-9.7650307251754|-10.175034001331|-10.335104262952|-10.335104262952
01657|32332|/equities/franklin-covey-co|R2000GROWTH||37.13417037689|36.409855987886|35.491506102194|35.343896126869|34.971546378649|34.971546378649||34.971546378649|34.735540500976|34.735540500976|34.735540500976|34.735540500976|-35.942226370446|-35.942226370446|-35.942226370446|-35.942226370446|-36.131640496378||-36.398932752793|-36.398932752793|-36.398932752793|-37.052146392602|-37.24809450664|-37.24809450664|-37.351328262111|-37.974251200116|-38.558891112447|-38.720172631446|-38.720172631446|-38.805339812174|-38.805339812174|-38.805339812174|-39.169267441316|-39.171841639489||-39.171841639489|-39.171841639489|-39.171841639489|-39.752882447739|-40.267089913178|-40.865577774896|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932||-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-40.987443565932|-41.130490646988|-41.169306697116|-41.169306697116|-41.169306697116|-41.169306697116|-41.169306697116|-41.169306697116|-41.388118679508|-41.736518576393|-42.679465508736||-42.784826532377|-42.784826532377|-42.784826532377|-42.784826532377|-42.784826532377|-42.784826532377|-42.784826532377|-43.119968962979|-43.119968962979|-43.192744122956|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331||-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|39.81988621663|39.81988621663||39.81988621663|39.405984252812|39.108873519766|38.160414547245||37.841954382086|37.841954382086|37.841954382086|37.658282977369|36.769202477432|36.719112880469|36.682347729737|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.622034312649|36.622034312649|36.622034312649|36.622034312649|36.622034312649|36.613371373728||36.317635114011|35.609038413693|35.345044945268|34.692825580734|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-40.803809448763|-40.803809448763|-40.803809448763|-40.803809448763|-41.308833446091|-41.308833446091|-41.308833446091|-41.607036314613|-41.91448308164|-42.483871472479|-43.05191247479|-43.05191247479|-43.05191247479|-43.05191247479|-43.302952932509|-43.302952932509|-43.302952932509|-43.302952932509|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-44.154000755219|-44.154000755219||-45.278411331076|-46.04156943416|-46.530074978928|-47.138696353811|-47.151437764945|-47.151437764945|-47.151437764945|-47.151437764945|-47.151437764945|-47.628330236874|-47.931477871429|-48.558863894687|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|44.43868871229|44.43868871229|44.199654743595|43.904060122617|42.990066684228
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||-44.429009172368|-44.429009172368|-44.429009172368|-44.565566933871|-44.832056296608|-44.832056296608||-45.003803586692|-45.003803586692|-45.698817721765|-45.698817721765|-45.698817721765|-45.698817721765|-45.857021216728|-45.897621907324|-45.897621907324|-45.897621907324||-45.897621907324|-45.897621907324|-45.960136190091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091||43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.409283002091|43.407106398793|43.407106398793|43.407106398793|43.407106398793|43.407106398793|43.407106398793|43.407106398793|43.407106398793|41.66345405496|41.528835719568|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557||40.9032041557|40.14078415846|39.531424723457|39.412494759924|39.412494759924|39.412494759924|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.316539981611|38.79393135469|38.352649296492|38.352649296492|38.352649296492|38.209055570728|37.901173331082|37.648485168189|37.648485168189|36.705537778769|36.512819906776|36.258690989354|36.021407048695|36.021407048695||36.021407048695|35.810729681113|35.544745013718|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-39.147010160336|-39.266955826955|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.321831431068|-39.438147560399|-39.878145659016||-40.56715492266|-40.56715492266|-40.779356285593|-40.779356285593|-41.24623118138|-41.74525590181|-42.258059875166|39.307872942773|39.307872942773||39.307872942773|39.307872942773|39.210415287909|38.541574924188||37.874526413499|37.150403280095|37.150403280095|37.099893008157|36.475992850114|36.299991691166|36.17304874797|33.93842193692|33.93842193692|33.843802262336|33.783392165535|32.997102550261|32.947889967751|32.722949311556|32.722949311556|32.428696827393|32.428696827393|32.428696827393|32.428696827393|32.428696827393|32.428696827393||32.428696827393|32.428696827393|32.428696827393|31.330776643203|30.979661269744|30.979661269744|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|-33.176888806248|-33.485732138845|-33.774595277917|-33.774595277917|-33.774595277917|-34.043439460476|-34.107987378129|-34.594429835223|-34.656589994323|-35.054545413004|-35.336715074101|-35.794422327195|-35.794422327195|-35.794422327195|-35.794422327195|-35.843986567281|-35.843986567281|-35.843986567281|-35.843986567281|-36.331375608204|-36.701525274645|-37.182807674817|-37.286730809137|-37.434698788242|-37.704856629992|-37.704856629992|-37.704856629992|-37.883173567084|-38.192414396369|-38.450463314149|-38.69440250407|-39.926001866773|-40.12194478083|-40.128961221095|-40.128961221095|-40.128961221095|-40.128961221095|-40.459955259292|-40.652728659278|-40.722755439155|37.99711299605|37.99711299605|37.99711299605||37.99711299605|37.823263546569|37.351183145954|36.384646753154|-39.27713598764|-39.27713598764|-39.27713598764|-39.27713598764|-39.27713598764|-39.27713598764|-39.647095092535|-39.838161027432|-39.846293065283|-40.448659046197|-41.019618890577|-41.82957913908|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||37.074022095661|36.426693379063|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068||-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068||-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-37.501284921068|-38.087815960136||36.079699767135|36.079699767135|36.079699767135|36.079699767135|36.079699767135|36.079699767135|35.711888062183|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.946325769734|-38.550750404278|-38.668596926921|-38.668596926921|-38.668596926921|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467||36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.467889582255|36.114878958175|35.604863398284|35.333182274203|-37.435993353227|-37.435993353227|-37.435993353227|-37.435993353227|-37.435993353227|-37.435993353227|-37.619992326475|-38.185548224689|-38.272830767368|-38.802156866628|-39.16961949516||-39.726244112393|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.775315149603|-39.775315149603|-40.352827769715|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.742361840883|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|36.906497453899|36.76650368624|36.76650368624|36.76650368624|36.76650368624|36.76650368624|36.492876020328|36.027039809642|35.162268421846|34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.592760878676||34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.070844683243|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.610042493034|-36.065171671206|-36.065171671206|-36.065171671206|-36.065171671206|-36.065171671206|-36.065171671206|-36.292411857506|-36.333791792017|-36.658462646846|-36.658462646846|-36.658462646846|-36.658462646846|-36.658462646846|-36.772181540997|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-37.277870334868|-37.341023513216|-37.820027321067|-37.947250968314|-38.143334739844|-38.367038693075|-38.578448172139|-38.578448172139|-38.578448172139|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837||-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-39.076457850748|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.177659098469
01660|1172577|/equities/agiliti|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||9.9832429823785|9.9832429823785|9.9832429823785|9.9832429823785|9.9832429823785|9.9224919144212|9.9055512009087|9.9055512009087|9.9055512009087|9.8900568284396|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632||9.8720368165632|9.8720368165632|9.8720368165632|9.8625408034479|9.8333786175157|9.8287537545524|9.784448567426|9.7671658632885|9.7085172465257|9.6483523901758|9.6115030774869|9.608336237779|9.5575962372519|9.5156621743019|9.4676803271831|9.4290895109774|9.3775999949377|9.3166387264377|9.2629317381256|9.1902015582581|9.1107801216465|9.0319776819394|8.9633082599824|8.8742316797249|6.6593232894691|6.6593232894691|6.6593232894691|6.6593232894691||6.5559146166678|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.9474062091835|-7.9474062091835|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-8.0082005348144|-8.3896671761338||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|7.2023140450992|7.2023140450992|7.2023140450992|7.2023140450992|7.2023140450992|7.2023140450992|7.0643252325215|7.0643252325215|7.0643252325215|7.0643252325215|7.0643252325215|7.0643252325215||6.8957615905512|6.581988982888|6.581988982888|6.3499878032692|6.1690367279404|6.1690367279404|6.1690367279404|6.0863453102908|6.0863453102908|6.0863453102908|6.0863453102908|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2380614916672|-6.2763677356562|-6.2763677356562|-6.2763677356562|-6.2763677356562|-6.2763677356562|-6.4275276651545|-6.4275276651545|-6.4275276651545|-6.4566976218934|-6.6754767104262|-6.6754767104262|-6.6754767104262|-6.6960821676982|-6.6960821676982|-6.7764802297765|-7.1002560810705|-7.5013956445743|-7.7054394503754|-7.8224329705946|-7.9579809502222|-8.03247865874|-8.1555612111585|-8.1555612111585|-8.2990846660951|-8.6219274497936|-8.9746471750416|-9.2372524062437|-9.3872250759648|-9.658861023855|-9.7190122148194|-9.8241799960311|-10.052144382814|-10.202382403854|-10.498203099043|-10.959392084315|-11.225885724176||-11.955001088369|-12.19081255726|-12.250084895971|-12.250084895971|-12.250084895971|-12.250084895971|-12.38237165862|-13.214857360319|-13.348906074799|-13.348906074799|-13.348906074799|-13.562117615052|-14.082908355205|-14.797675992613|-15.088341420086|-15.088341420086|-15.088341420086|-16.906213011115|-17.470771226604|-17.470771226604|-17.470771226604|-17.470771226604|-17.470771226604|-17.470771226604|-17.470771226604|-17.470771226604
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||-3.1431129899321|2.5376690879304|2.5376690879304|2.5376690879304|2.5376690879304|2.5376690879304||2.5376690879304|2.5376690879304|2.5376690879304|2.5376690879304|2.4237655550063|2.2241840527919|2.1515255883239|2.1515255883239|2.1515255883239|2.1515255883239||2.1182105368182|2.1182105368182|2.0530117160529|2.0300130851236|2.0033479407062|1.9478867533725|1.9220963454822|1.8228847159919|1.8065386363729|1.7917096558394|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486||1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7609180484009|1.7609180484009|1.6993534867181|1.6855328882691|1.6855328882691|1.6855328882691|1.6044810243179|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9642934479635|-1.9642934479635|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.9962852710055||-1.9982843052662|-1.9982843052662|-2.008093669604|-2.0328818389561|-2.1232019672555|-2.1463401021021|-2.1463401021021|-2.1463401021021|-2.1776001057644|-2.2523335242293|-2.3518567642969|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6082006992225|1.6082006992225|1.6082006992225|1.5783289109407|1.5783289109407|1.5783289109407|1.5396521778997|1.5396521778997||1.5396521778997|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726||1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726||1.5085516480726|1.5085516480726|1.4761685230248|1.4451872085987||1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101|1.3084132137261|1.3084132137261|1.2560147447015|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889||-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.5948496193889|-1.6404934203187|-1.6404934203187|-1.6433260016484|-1.6753622020663|-1.6978858671124|-1.8102620334024|-1.8108467162312|-1.8655841782109|-1.8655841782109|-1.8655841782109|-1.8655841782109|-1.8655841782109|-2.006760201456|-2.1230669193818|-2.1473277386915|-2.1473277386915|-2.1473277386915|-2.3014752596496|-2.3271947337388|-2.5179941735001|1.7548227837095|1.7548227837095|1.7548227837095|1.6117475088447|1.5604115889678|1.5604115889678|1.5604115889678|1.5604115889678|1.4091709460017|1.4091709460017|-2.0701592997272|-2.0701592997272|-2.146010380714|-2.2127892703136|-2.2392103043221|-2.3535670071865|-2.4889633026416|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907||-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.651514045907|-2.6844598766974|-2.7191222439001|2.0437108703848|2.0437108703848|2.0437108703848|2.0437108703848
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||-21.139235556691|-21.139235556691|-21.139235556691|-21.498647228655|-21.498647228655|-21.498647228655||-21.498647228655|-21.498647228655|-21.498647228655|-21.498647228655|-21.498647228655|-21.498647228655|-21.693696781195|-21.779528052769|-21.779528052769|-21.779528052769||20.183230023147|20.183230023147|20.183230023147|20.183230023147|20.183230023147|19.963588189816|19.847876283565|19.810196821471|19.810196821471|19.810196821471|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192||-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.225240086192|-21.718876996166|-21.836268266198|-21.836268266198|-22.041075741976|-22.386418382028|-22.958797816545|-22.985330665675|-23.034760264347|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834||21.223886284834|20.832651334345|20.706278700895|20.319600152471|20.319600152471|20.319600152471|19.885667217549|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156||-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.242936403241|-22.242936403241|-22.283618589999|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843||-22.331079371843|-22.331079371843|-22.331079371843|-22.741755044099|20.633876394339|20.633876394339|20.633876394339|20.633876394339|20.633876394339||20.633876394339|20.594306176578|20.529785043305|20.46809470025||20.447327792284|20.418698191242|20.254385921245|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.592060210036|19.554847438584|19.554847438584|19.554847438584|19.554847438584|19.554847438584|19.554847438584|19.550385801273||19.519600011043|19.519600011043|19.392887540584|19.003209268523|18.886368377062|18.886368377062|18.622659479084|18.162788376215|17.747265057435|17.504460763788|17.241900496853|16.477112510881|-17.342922217802|-17.342922217802|-17.342922217802|-17.342922217802|-17.437136393075|-17.646262042262|-17.815012694487|-17.815012694487|-17.815012694487|-17.815012694487|-17.815012694487|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.821714091947|-17.895236943221|-18.117704945202|-18.117704945202|-18.117704945202|-18.117704945202|-18.117704945202|-18.117704945202|-18.242448998155|-18.434412945276|-18.434412945276|-18.705459900438|-18.920382347297|-18.920382347297|-18.966829753385|-18.966829753385|-18.966829753385|-18.966829753385|-18.966829753385|-19.135923041752|-19.155469512333|-19.198867124806|-19.198867124806||-19.198867124806|-19.198867124806|-19.342856461142|-19.342856461142|-19.342856461142|-19.538173629548|-19.684609077634|-19.684609077634|-19.684609077634|-19.684609077634|-19.754009191925|-19.905565730658|-20.508961880568|-20.572699267633|-20.572699267633|-20.796333956462|-21.081481376999|-21.470257776438|-21.539731468822|-21.716371516176|-21.716371516176|-21.716371516176|-23.034856667991|-25.93984165774|-26.041837077425|-26.041837077425
01663|20483|/equities/circor-international-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.561956022648|-54.756160525848|-55.402402220356|-55.506381199177|-55.506381199177|-55.506381199177|-55.508310709244|-55.508310709244|-55.92737241375|55.443579431087|55.443579431087|55.443579431087|55.44247415982|55.44247415982|55.399257516805|55.399257516805|55.399257516805|55.380843533348|55.378316050955|55.378316050955|55.378316050955|55.375351939144|55.335945802201|55.318829966109|55.305365933888|55.279588004091|55.279588004091|55.257875517716|55.240658169878|55.240658169878|55.240658169878||55.240658169878|55.232396847553|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.193511539836|55.193511539836|55.185816843004|55.185816843004|55.181810216515|55.181810216515|55.177290417981|55.149669032243|55.149669032243|55.149669032243|55.149669032243|55.149669032243|55.131853691899|55.117443248985|55.117443248985|55.117443248985
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||-64.556567759533|-64.556567759533|-64.556567759533|-65.083801688109|-65.31187286271|-65.31187286271||-65.31187286271|-65.31187286271|-67.208193036068|62.148413652816|62.148413652816|62.148413652816|62.148413652816|62.148413652816|61.613740719722|61.613740719722||61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.284721998557|61.080294431341|61.080294431341|61.080294431341||61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|60.293707754101|60.293707754101|60.293707754101|60.293707754101|60.293707754101|60.293707754101|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-65.92109105214|-66.412751629636|-66.412751629636|-66.412751629636|62.361928982098|62.361928982098|62.361928982098|62.361928982098|62.361928982098|62.361928982098|62.361928982098||62.093807267436|61.597563477896|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.821733425163|-66.821733425163|-67.340698322277|-67.340698322277|-68.684409336493|-69.382232341557|-69.382232341557|-69.775260564783|-70.799732655396|-70.845284060331|-70.845284060331|-71.152102546601|64.979548237327|64.979548237327|64.734004376851|64.734004376851|63.602785930062|63.340995491977|63.340995491977||63.340995491977|63.340995491977|63.340995491977|63.340995491977|63.340995491977|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.247992154159|60.379740051449|60.379740051449|60.379740051449|60.379740051449||60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449||60.379740051449|60.379740051449|60.379740051449|59.600544086232||58.938439173979|58.922126303379|58.922126303379|58.922126303379|58.017084450925|57.82676330695|57.311679587203|54.676092469322|54.676092469322|54.676092469322|54.676092469322|54.676092469322|54.676092469322|54.676092469322|54.676092469322|53.531983289062|53.531983289062|53.531983289062|53.531983289062|53.531983289062|53.531983289062||53.389672255|53.389672255|52.455838222848|52.455838222848|52.455838222848|52.455838222848|51.45259880528|50.81895265611|50.81895265611|50.81895265611|50.81895265611|50.81895265611|50.68716949922|49.886301088136|48.245383633289|-54.338309304654|-54.338309304654|-54.338309304654|-54.338309304654|-55.216850607409|-55.216850607409|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.64224800048|-55.644165504616|-56.2619874361|-56.2619874361|-56.2619874361|-56.2619874361|-56.422764818187|-57.311406286023|-57.722692557644|-57.722692557644|-58.364656947797|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771|55.051300770771||55.051300770771|54.894971166199|54.301479430271|54.239420673663|-58.668761054357|-58.668761054357|-58.668761054357|-58.668761054357|-58.668761054357|-58.668761054357|-58.668761054357|-58.957820175705|-58.957820175705|-59.56924634357|-59.920829406267|-60.32758947532|55.361042954831|55.361042954831|55.361042954831|55.361042954831|55.361042954831|55.361042954831|55.361042954831|55.361042954831|54.340046752723|53.813762998915
01665|1172768|/equities/privia-health-group|R2000GROWTH||-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048||-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944||-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944||-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.599338396143|-19.072042738675|-19.504492639699|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.02869419013|-20.02869419013|-20.02869419013|-20.02869419013|-20.02869419013|-20.201326411681|-20.388695974832|-20.641884454627|-20.771536968968|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-21.659731176943||-21.659731176943|-21.659731176943|-21.659731176943|-22.182478988006|-22.665222243646|-22.665222243646|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.753685025067|-22.98106130437|-22.98106130437||-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-23.0411781081|-23.359087706544|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-24.223844258666|-24.223844258666||-24.223844258666|-24.223844258666|-24.223844258666|-24.223844258666|-24.223844258666|-24.223844258666|21.410418093327|21.410418093327|21.410418093327||21.410418093327|21.410418093327|21.410418093327|20.916875500889||20.916875500889|20.564963573003|20.564963573003|20.564963573003|20.564963573003|20.564963573003|20.564963573003|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982||20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|20.280346595982|19.77162654204|19.77162654204|19.77162654204|19.77162654204|19.77162654204|19.77162654204|19.77162654204|19.77162654204|-23.381109504999|-23.381109504999|-23.887899377943|-24.133221603104|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.26975671252|-24.273897398406|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.57795770961|-24.789742558068|-24.943047197732|-25.698663455549|-26.715737270319|-26.726546115236|-26.726546115236|-26.726546115236|-26.726546115236|-27.592951475405|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873||24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.587803401873|24.48200304235|-27.763930988883
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||7.7554974586901|7.377775566571|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812||-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.3874063103686||7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.3541580790172|7.0679535726585|7.0119179948218|7.0119179948218|6.9276863981228|6.8235403353353|6.6266494185513|6.6266494185513||6.6266494185513|6.6266494185513|6.6266494185513|6.4371104406853|6.3368393765048|6.1247994222194|6.1241499393995|6.1241499393995|6.0809220439654|5.9386752594|5.9386752594|5.9386752594|5.9386752594|5.8721393201622|5.5945993103223|5.2087214696889|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.536623136999|-5.6255274149036|-5.6255274149036||-5.6255274149036|-5.6255274149036|-5.6255274149036|-5.6694752477116|-5.8045141881198|-5.8045141881198|-5.8045141881198|-5.8045141881198|-5.8045141881198|-5.9425157910685|-5.9883789095725|-6.1250321107269|-6.366702339954|-6.5989844544228|-6.5989844544228|-6.5989844544228|-6.5989844544228|-6.8060939558674|-7.0084378463614|-7.2107951949619|-7.2107951949619|-7.2107951949619|-7.2107951949619|-7.2107951949619|-7.2836613203179|-7.3958496349552|-7.3958496349552|-7.3958496349552||-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.4792773478008|-7.6289194152064|-7.7926882687881|-8.0529868805491|-8.2658188303403|-8.2752576767284|-8.2752576767284|-8.3958419891285|-8.5671505514786|-8.5671505514786|-8.5671505514786|-8.5671505514786|-8.5671505514786|-8.6435007854751|-8.942223315377||7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015||7.7191938615015|7.5735491355449|7.5356097839706|7.5056777687462||7.4135306379963|7.3416566536755|7.3416566536755|7.3416566536755|7.3416566536755|7.3416566536755|7.3416566536755|7.2258147454962|7.2258147454962|7.0833823034185|7.0833823034185|6.9592637827019|6.9247601087468|6.6106303353613|6.6106303353613|6.6106303353613|6.6106303353613|6.5111489025538|6.5111489025538|6.4640543425287|6.2261711981788||5.8635235259814|-7.0594453046603|-7.0594453046603|-7.0594453046603|-7.0594453046603|-7.0594453046603|-7.0594453046603|-7.0594453046603|-7.0594453046603|-7.2242673242907|-7.2242673242907|-7.2242673242907|-7.2242673242907|-7.5023424405645|-7.5023424405645|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4640428128531|6.4341477622247|-7.669435740659|-7.8738175245891|6.4173548637631|6.4173548637631|6.2849442295089|6.2849442295089|6.2718822748412|6.1916467647806|6.0590874263584|6.0590874263584|6.0590874263584|6.0590874263584|5.865708146817|5.8110092065142|5.7658753568506|5.7658753568506|5.5762041417875|5.5762041417875|5.4059990874173|5.2753547552826|5.0195609070197|-6.0461035014976|-6.0461035014976|-6.0461035014976|-6.0776147844382|-6.2372403294446|-6.2372403294446|-6.4419323464238|5.6749833525315||5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6569258836789|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||-7.3435020232457|-7.3435020232457|-7.3435020232457|-7.3435020232457|-7.3933355570124|-7.4420394632868||-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594||-7.6401880295517|-7.6401880295517|-7.6440978879665|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.9814798936296||-7.9814798936296|-7.9963666184135|7.3217432312258|7.3217432312258|7.3217432312258|7.2444368525885|7.2043743580075|7.1851381427151|7.125986775436|6.9977170855774|6.9977170855774|6.9977170855774|6.9378977389706|6.9378977389706|6.9241246118249|6.9241246118249|6.9241246118249|6.9241246118249|6.9241246118249|6.9241246118249|6.8206940904924|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756||-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.4287731398987|-7.4361371452993|-7.5209855167276|-7.6564660062768|-7.6564660062768|-7.6663514232611|-7.7051123883962|-7.7817918488979|-7.844944502155|-7.844944502155|-7.844944502155|-7.844944502155|-8.0416050500782|-8.30789460817|-8.4623829488292|-8.6365364794748|7.5326236206687||7.5326236206687|7.5326236206687|7.5326236206687|7.5326236206687|7.5326236206687|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2870114550776|-8.7050127172676||-8.8254473386242|-8.8254473386242|-8.9966081179992|-9.0253264843178|-9.0253264843178|-9.0253264843178|-9.0253264843178|-9.2603627773073|8.1039965997212||8.1039965997212|8.1039965997212|8.1039965997212|8.0097184059877||7.8669097553645|7.6793438208273|7.6388061741293|7.6388061741293|7.6388061741293|7.6388061741293|7.4708960033457|6.9467236849752|6.9467236849752|6.8713596764635|6.8262327979484|6.8073035020493|6.8073035020493|6.6683928457523|6.6073808634308|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451||-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.4101827036401|-7.6407587672892|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.8786731334846|-7.8786731334846|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191||-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0761193237993|-8.1347824690842|-8.2237363256905|-8.3013736316333|-8.312081821403|-8.329020989335|-8.329020989335|-8.3958565001095|-8.4598405895857|-8.6889895397455|-8.8997104386522|-9.1471779589337|-9.2085316980859|-9.2933678455905|-9.5252979049127|8.6335959468553|8.6335959468553|8.6335959468553|8.5735134178559|8.5735134178559
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||2.9157476996774|2.7444418111768|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695||-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695||-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.4797118509929|2.8353096367598|2.8353096367598|2.8353096367598|2.8353096367598||2.8353096367598|2.8353096367598|2.8353096367598|2.8353096367598|2.8247442607055|2.8247442607055|2.8247442607055|2.8247442607055|2.8219380912924|2.7768756612301|2.7328403683062|2.7328403683062|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.4533164855853|-3.4533164855853|-3.4533164855853|-3.4843104926911|-3.4843104926911|-3.7199512975411|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705||2.7137676329705|2.4575640461282|1.8468600137848|-2.4200737109754|-2.4200737109754|-2.4200737109754|-2.4200737109754|-2.5806676261273|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|1.9925741784529|1.8246991891283|1.7592581386206|1.7592581386206|1.7262664007548|1.7262664007548|1.7262664007548|1.7188571412699|1.6181967478479|1.5411380050464|1.5411380050464|1.5173755352015|1.5164172852828||1.5055132697617|1.5055132697617|1.5055132697617|1.5055132697617|1.5055132697617|1.4789036325387|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4599351728165|1.4121501472486|1.3790557612857|1.3601654013824|1.3601654013824|1.3601654013824|1.3601654013824|1.3601654013824|1.3601654013824||1.3601654013824|1.3517559326172|1.3233010676702|1.310730677898|1.310730677898|1.310730677898|1.310730677898|1.310730677898|1.310730677898||1.310730677898|1.310730677898|1.3027562963248|1.2788958866597||1.2515509878265|1.2289455372611|1.2079356793529|1.2079356793529|1.2079356793529|1.2079356793529|1.2079356793529|1.1510618797018|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422|1.1018426782422||1.1018426782422|1.1018426782422|1.1018426782422|1.079295851557|1.079295851557|1.079295851557|1.0643652374452|1.0643652374452|1.0643652374452|1.0643652374452|1.0643652374452|1.0643652374452|1.0609613916284|1.0227349291252|0.95359432145473|-1.2142661675686|-1.2142661675686|-1.2206291109185|-1.2870323624722|-1.3333692911059|-1.36131961952|-1.36131961952|-1.36131961952|-1.36131961952|-1.36131961952|-1.36131961952|-1.36131961952|-1.36131961952|-1.36131961952|-1.3864661986116|-1.4255180021661|-1.425676274302|-1.425676274302|-1.425676274302|-1.4640847577016|-1.4823164027444|-1.4886849104819|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5073615546862|-1.5765127535042|-1.619458681497|-1.6743985217512|-1.7282205468748|-1.7652451005615|-1.7658278707042|-1.8003642496549|-1.820960243221|-1.8366225247868||-1.8651361934882|-1.8704290779147|-1.8718655608002|-1.8738464246934|-1.8738464246934|-1.8942738121025|-1.9130820240436|-1.9367578124402|-1.9491753683486|-1.9701949276304|-1.9949936935165|-1.9949936935165|-2.038326277651|-2.0881403180379|1.733906628988|1.733906628988|1.733906628988|1.733906628988|1.6560073520318|-1.9917777560965|-1.9917777560965|-1.9917777560965|-1.9917777560965|-1.9917777560965|-1.9917777560965|-1.9917777560965
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679||-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.453671765664|-7.5096354223388|-7.5401502425028|-7.5404807434587||-7.5404807434587|-7.5404807434587|-7.6297333560862|-7.6297333560862|-7.6297333560862|-7.6297333560862|-7.6297333560862|-7.8797036897781|-7.8914127760889|-7.8914127760889|-7.8914127760889|-7.8914127760889|-7.8914127760889|-7.9909583654406|-8.100174850457|7.1671788720171||7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1168655850137|6.995545066909|6.7683834913881|6.5329489842504|6.5329489842504|6.5329489842504|6.5329489842504|6.5329489842504|6.5329489842504|6.3892764664855|6.1553515807222|-6.8327664923131|-6.8327664923131|-6.8327664923131|-6.8327664923131|-6.9354615548256|-6.9354615548256|-6.9354615548256|-6.9354615548256|-7.0230127284928|-7.0411884811684|-7.0411884811684|-7.208542800299|-7.3544920289424|-7.4172136876216|-7.6069036692635|-7.7476709650905|-7.8060232585173|-7.8926037357363|-7.9345759136334|-7.9345759136334|-8.1002846804874|-8.3992052439867||7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994||-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.6223160630665|-8.7462124169095|-8.8481248551192|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874||-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.9098759543169|-9.064029019328|-9.2283652549011||7.9936979406426|7.9936979406426|7.9936979406426|7.9936979406426||7.992921372175|7.992921372175|7.990190369023|7.8785449201675|7.8289387154151|7.7379876162795|7.511097116182|7.1723298705394|7.0039563959978|7.0039563959978|6.953840792857|6.8997258501779|6.8997258501779|6.8997258501779|6.8997258501779|6.8997258501779|6.8997258501779|6.8997258501779|6.813306472647|6.7092294670342|6.6096994321874||6.335776982631|6.0819745968069|6.0627494863101|5.8594438556641|-6.9152071874791|-6.9152071874791|-6.9152071874791|-6.9152071874791|-6.9152071874791|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9346116653435|-6.9800462315869|-7.0905181114753|-7.1848965929345|-7.1848965929345|-7.1848965929345|-7.1848965929345|-7.5073851265726|-7.8276504055457|-8.0035447032139|-8.1614398057166|-8.1614398057166|-8.1614398057166|-8.1614398057166|-8.2420846866077|-8.2420846866077|-8.2420846866077|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2915745803049|7.2523050118741|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772||7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|7.0674439832772|6.9743820213836
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||1.9924030638638|1.9660033756829|1.9633372022418|1.9575969591966|1.949851722824|1.949851722824||1.949851722824|1.942162616885|1.942162616885|1.9412474851214|1.9305180232171|1.9305180232171|1.9305180232171|1.9291199599988|1.9291199599988|1.9291199599988||1.9291199599988|1.9291199599988|-0.92459141817182|-0.92459141817182|-0.92459141817182|-0.92997653844721|-0.93114063875286|-0.94759091571044|-0.94759091571044|-0.97543630095999|-0.97543630095999|-0.97675142125598|-1.000890471718||-1.0272227417333|-1.0750585972052||-1.0987873175388|-1.1199525637368|-1.1334321812763|-1.1334321812763|-1.1390913411395|-1.1901348149794|-1.2327275713304|-1.2791917180595|-1.3734574754567|-1.4592839216414|-1.4592839216414|-1.4892371784762|-1.4892371784762|-1.4892371784762|-1.5427079411696|-1.5465057912446|-1.5465057912446|-1.5465057912446|-1.5711008512286||-1.5876231417952|-1.6644479351902||-1.7161865982373||-1.8396517803227|-1.916501938188|-1.9476688955492|-1.958965404637|-1.9606427437056|-1.9606427437056|-1.9606427437056||-1.9606427437056|-1.9606427437056|-1.9606427437056|-1.9606427437056|-1.9606427437056|-1.9606427437056||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.9606427437056|-1.9606427437056|-2.1728474769315|-2.3987194137795|-2.7091326732352|-2.8670918697466|-3.0223243760124|-3.1098049798558|-3.3117277400306|2.4743781590635|2.4743781590635|2.4743781590635|2.4743781590635|-3.1039405782056|-3.1039405782056||-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.1311034480087|-3.1973371019354|-3.2609300602797|-3.2658111639954|-3.3362346168069|-3.4735939100614|-3.6178821408341|-3.681374758467|-3.681374758467|-3.681374758467|-3.7364774743549|-3.7449971348966|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718||2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4062365524717|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.9247419120128|-3.9247419120128|-4.0135579508095|-4.0135579508095|-4.0710200117196|-4.1007322279335|-4.1007322279335|-4.1007322279335|-4.1007322279335
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||-25.378034880663|-25.378034880663|-25.378034880663|-25.766704880424|-26.541895057567|-26.585372344||-26.988383475185|-26.988383475185|-26.988383475185|-26.988383475185|-26.988383475185|-26.988383475185|-27.644872019954|-27.95082862665|-27.95082862665|-28.060364805877||-28.291516713764|-28.29501833349|-28.442797495586|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.602506395435||-29.602506395435|-30.16834009605|-30.574822197549|-31.06091315017|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.709239184154|-31.936100521897|-33.005666246253|-33.270461090087|-33.270461090087|-33.270461090087|-34.24016564373|-34.24016564373|-34.24016564373|-34.633008203436|-34.633008203436|-34.831676175781|-35.389555281828||-35.389555281828|-35.389555281828|-35.556173027037|-35.633670304697|-35.633670304697|-35.633670304697|-35.633670304697|-35.633670304697|-35.743243613156|-35.994993013709|-36.081574610373|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698||32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.490442756945|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.426723301204||-36.483857697681|-36.51789916272|-36.62099947659|-36.764708260345|-36.764708260345|-36.764708260345|-36.764708260345|-38.045789007398|34.051186556614||34.051186556614|34.035105546066|34.035105546066|34.029286525591||33.9853173869|33.387019649385|33.298909204137|33.111567198051|32.521442420705|32.521442420705|31.854934064794|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.023464768039|-35.195158632714|-35.548466668843||-35.548466668843|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-35.706540963197|-36.094779174179|-36.094779174179|-36.094779174179|-36.094779174179|-36.094779174179|-36.275587259233|-36.518431754576|-36.691034630125|-36.82797557727|-36.82797557727|-37.082192229071|-37.415769787672|-37.679190763768|-37.68354557282|-38.404493843254|-38.692246519647|-38.692246519647|-38.692246519647|-38.692246519647|-38.692246519647|-38.692246519647|-38.692246519647|-38.692246519647|-38.692246519647|-38.765276470805|-38.881696214306|-39.212350246491|-39.212350246491|-39.212350246491|-39.212350246491|-39.905108528206|-40.049165372589|-40.049165372589|-40.049165372589|-40.93665496182|-40.93665496182|-41.257672535838|-41.283045040681|-41.283045040681|-41.283045040681|-41.283045040681|-41.283045040681|-41.283045040681|-41.416347558267|-41.416347558267|-41.416347558267||-41.416347558267|-41.416347558267|-41.416347558267|-41.416347558267|-41.416347558267|-41.416347558267|-41.606080221872|-41.785644504473|-41.954569163698|-41.954569163698|-41.954569163698|-42.228687832508|-42.804097676447|-43.537888977451|-43.585430010075|-45.128257601255|41.572480064358|41.572480064358|41.572480064358|41.572480064358|41.572480064358|41.572480064358|41.572480064358|39.839752058544|39.839752058544|39.839752058544
01673|17387|/equities/transcat|R2000GROWTH||117.98807487293|-127.06694478049|-127.06694478049|-127.06694478049|-127.06694478049|-127.06694478049||-127.06694478049|-127.06694478049|-127.06694478049|-127.47775629374|-127.47775629374|-127.47775629374|-128.78389462732|-129.082108278|-130.37067452506|-132.04241859732||-133.15415776899|-133.24763121793|-133.65549781797|-135.9080544895|-135.9080544895|-135.9080544895|-135.9080544895|-135.9080544895|-135.9080544895|-135.9080544895|-135.9080544895|-139.55095306436|-140.55438207035|-141.81599016592|-143.96720261491|131.49242759345||131.49242759345|131.49242759345|131.49242759345|125.31958744922|116.1928750453|113.99264117718|111.55182363192|111.25536157467|111.0831756788|109.51575133067|108.86083525266|108.59454089895|106.46837840362|106.37264119568|104.61015893554|103.51843281522|103.51843281522|103.51843281522|103.51843281522|103.51843281522|103.51843281522|103.51843281522|103.51843281522|103.51843281522|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-114.2804542263|-115.32833053885|106.18044289894|106.18044289894|106.18044289894||106.18044289894|106.18044289894|106.18044289894|106.18044289894|106.18044289894|106.11104890314|104.29437278747|104.29437278747|104.29437278747|104.29437278747|102.41652620103|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-112.239814422|-115.45034837443||104.20410538277|104.20410538277|104.20410538277|104.20410538277|104.20410538277|102.41122860998|101.77197151188|101.77197151188|101.77197151188|101.77197151188|101.77197151188|101.77197151188|99.347190856979|95.126321580725|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-104.45307552262||-105.09312071531|-105.09312071531|-105.70957538517|-107.64071244036|-109.23118854932|-109.91076825915|100.96246660854|100.96246660854|100.96246660854||100.96246660854|100.81607414512|99.518972781281|99.105978651158||97.851131725435|95.306148882418|95.306148882418|95.225167984994|94.364007775883|94.364007775883|94.364007775883|90.793341973203|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.049390541716|89.520715646395||87.999403137243|86.337112579386|85.326795111807|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-98.378076685067|-98.378076685067|-98.378076685067|-100.62379311705|-100.62379311705|-100.63366157903|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-101.50692904251|-102.66574269155|-102.83969607004|-102.83969607004|-103.11410983015|-103.24587427453|-103.24587427453|-105.20929902975|-105.20929902975|-105.20929902975|-105.20929902975|-105.20929902975|-106.12200158375|-106.24889197104|-108.37154361664|105.65492843063|105.65492843063|105.65492843063|105.14774686397|103.02903042974|103.02903042974|102.98336814445|102.08429531038|101.85054750722|101.85054750722|101.06338893354|94.770661830246||94.770661830246|94.770661830246|94.770661830246|94.770661830246|94.770661830246|93.58906586892|93.374902865695|92.73175996918|91.843340069923|88.547044708633|87.608236195644|87.608236195644|87.608236195644|87.608236195644|87.608236195644|87.608236195644|87.426772093332|87.186547782196|84.783940979919|83.066880646769|82.853430054589|82.853430054589|82.251310001926|-88.529049852597|-88.529049852597|-88.529049852597
01674|1131468|/equities/ammo|R2000GROWTH||-1.8524045240633|-1.8524045240633|-1.8524045240633|-1.8875715570382|-1.8875715570382|-1.9104017236422||-1.9580019688816|-1.9933355225691|-2.0502064706051|-2.0502064706051|-2.0502064706051|-2.1130072343309|-2.2116747352767|-2.2486175446055|-2.2486175446055|-2.2486175446055||-2.2486175446055|-2.2486175446055|-2.5590195024833|-2.7284286842567|-2.7284286842567|-2.7284286842567|-2.7386430088925|2.430127944425|2.430127944425|2.430127944425|2.430127944425|2.430127944425|2.3968087058103|-2.632696013642|-2.632696013642|-2.632696013642||-2.632696013642|-2.632696013642|-2.644106618776|-2.674007393932|-2.6966748789678|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7174868440258|-2.7373186720331|-2.8006874072242|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8357996228711|-2.8792217973621|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235||2.4950429367235|2.4950429367235|2.4950429367235|2.4106032635559|2.409003591735|2.3902818099204|2.3433685982164|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503||2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.08162246259|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|1.9726758562712|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823||1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823||1.9484354011823|1.9484354011823|1.9484354011823|1.9459948531576||-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2418214739401|-2.3045238522511|-2.3200265199852|-2.3461405867683|-2.3690451112441|-2.3811889982943|-2.4104803227501|-2.4104803227501|-2.4241448931249|-2.4534503550628|-2.4534503550628|-2.528833823215|-2.5687041733121||-2.5752268205589|-2.6096964026498|-2.7057737801921|-2.7139152922511|-2.7265724913147|-2.7688229360735|-2.7688229360735|-2.7688229360735|-2.9648031833608|2.4033286040016|2.4033286040016|2.4033286040016|2.4033286040016|2.4033286040016|2.3855906995002|2.3855906995002|2.3855906995002|2.2882492027376|2.2882492027376|2.2882492027376|2.2882492027376|2.2882492027376|2.2882492027376|2.2882492027376|2.2882492027376|2.2882492027376|2.2242768165904|2.0436408781826|1.9967326998274|1.9967326998274|1.9967326998274|1.9967326998274|1.8877584536385|-2.1440636616784|-2.1440636616784|-2.1622929553012|-2.185047723609|-2.1899475011094|-2.2046972019655|-2.2179969000797|-2.2370949291864|-2.2370949291864|-2.2457037207128|-2.2457037207128|-2.2641151477497|-2.2779392803376|-2.2779392803376|-2.2779392803376|-2.2872556182345|-2.2872556182345|-2.2872556182345|2.0370505313729|2.0370505313729|2.0370505313729|2.0370505313729|2.0370505313729|2.0370505313729||2.0370505313729|2.0370505313729|2.0370505313729|2.0130394410927|1.9785326666124|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001|1.9578503886001
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||6.6235696842329|6.2301831830493|5.6514347454473|5.6514347454473|5.6514347454473|5.6132217185199||5.6132217185199|5.577310749594|5.577310749594|5.5753451946749|5.379883859265|5.2292389929885|5.2292389929885|5.1541546517605|4.8894020300607|4.8894020300607||4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607||4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.8894020300607|4.4591958102943|4.4591958102943|4.4591958102943|4.4591958102943|4.4591958102943|4.4591958102943|4.4591958102943|4.4591958102943|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.5500256811079|-6.8661395216978|-7.1739938948989|-7.4423042640024|-8.6481157789554|-9.2568589505254|-9.2568589505254|-9.3240098221102|-9.4373911048212|-9.4373911048212|-9.4373911048212|-9.6874567563047|-10.066165877557|-10.066165877557|-10.066165877557|-10.066165877557|-10.240461880605|-10.643468652213||8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.8133918248489|8.7634795995636|8.5427547397529|8.2799441066684|8.2799441066684|8.2349429502534|8.2349429502534|7.9627364360013|7.7197066636791|6.0313409535873|5.9742676912401||5.7308530474872|5.3628364034462|4.8564293592029|4.7354068982814|4.7354068982814|4.4471188108362|4.1251320088614|4.1155418315452|4.1155418315452|4.1155418315452|4.1155418315452|4.0306021547893|3.9094746484337|3.8659549172253|3.8453834515513|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543||3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.5822883362654|3.5822883362654|3.5822883362654|3.5822883362654|3.5673622402001||3.5673622402001|3.4515135059146|3.3608485338189|3.2081649962506||3.1435165607754|2.9972425993362|2.9972425993362|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.8675808438989|2.6134232292939|2.4079702176837|-2.8397722724655|-2.8397722724655|-2.8397722724655|-2.8397722724655|-2.8397722724655|-2.9311358005447||-2.9773731662877|-2.9811497597131|-2.9811497597131|-2.9811497597131|-2.9811497597131|-2.9828715404669|-2.9828715404669|-2.9828715404669|-2.9828715404669|-3.1965739286387|-3.4997821821597|2.5057583822435|2.5057583822435|2.5057583822435|2.4975092823446|2.4061215249632|-2.8557784089537|-2.8557784089537|-2.8557784089537|-2.8557784089537|-2.8557784089537|-2.8557784089537|-2.8557784089537|-2.8557784089537|-2.9036427084044|-3.0301092151527|-3.0301092151527|-3.0301092151527|-3.075365835177|-3.2246343623125|-3.3328382715609|-3.4289347930487|-3.4289347930487|-3.473482481291|-3.473482481291|-3.473482481291|-3.473482481291|-3.5241471966661|-3.6486385335349|-3.6486385335349|-3.6639143056044|-3.6639143056044|-3.6639143056044|-3.7510159088913|-3.8319622756975|-3.8947680867181|-3.8947680867181|-3.9502977967776|-4.1081086132832|-4.2426485324246|-4.2739427381469|-4.3671587367536|-4.3941463859584|-4.3941463859584|-4.4626627135835|-4.4868968295304|-4.4868968295304||-4.4868968295304|-4.4868968295304|-4.4868968295304|-4.4868968295304|-4.4868968295304|-4.4868968295304|-4.4868968295304|-4.6462924744425|-4.6462924744425|-4.6929010439631|-4.6929010439631|-4.6929010439631|-4.6929010439631|-4.6929010439631|-4.6929010439631|-4.6929010439631|-4.6929010439631|-4.7502566364868|-4.8208406664114|-5.0029439388306|-5.0029439388306|-5.0029439388306|-5.0029439388306|-5.1532332025431|-5.1532332025431|-5.1532332025431
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||56.414000852895|55.84777933579|54.746975649522|54.429387962937|54.429387962937|54.429387962937||54.429387962937|54.227239728106|53.445178906269|53.427418090842|52.745328216577|51.99506234537|51.99506234537|51.651049557917|-55.342408768147|-55.342408768147||-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|52.72279925821||52.72279925821|52.56944008224|52.56944008224|52.383172357003|51.925789872717|51.800879416544|51.499031633888|51.449480474828|51.438311935397|51.437013812564|51.087795252824|50.982549026304|50.765888349539|50.672930550052|50.207700967208|50.15867212699|50.15867212699|50.15867212699|50.15867212699|50.15867212699|50.15867212699|50.15867212699|48.060603866822|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399||-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.532410132807|-51.734623895664|-52.607359341537|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.499234329211|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785||-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.792626206772|-54.019586793468|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.327969849742||-54.327969849742|-54.327969849742|-54.327969849742|-54.327969849742|-54.335769174321|-54.335769174321|-54.746379261632|-54.746379261632|50.594454503548||50.594454503548|50.594454503548|50.014356407721|50.014356407721||49.855952140578|49.684041574146|49.684041574146|49.684041574146|49.684041574146|49.684041574146|49.684041574146|49.033201732932|49.033201732932|48.948549883231|48.948549883231|48.641887761762|48.641887761762|47.500210339946|47.388622874598|46.783857036003|46.783857036003|46.783857036003|46.724882104485|46.724882104485|46.724882104485||46.724882104485|46.724882104485|46.724882104485|46.724882104485|46.214260027841|46.214260027841|45.929178368201|44.972881027345|44.972881027345|44.972881027345|44.972881027345|44.972881027345|44.972881027345|44.972881027345|43.389224260256|-46.38299046882|-46.38299046882|-46.38299046882|-46.38299046882|-46.38299046882|-46.38299046882|-47.182767670772|-47.948630643577|-48.246812529797|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.202699917511|-49.271332707622|-49.388144986075|-49.591273325728|-49.981137825435|-51.106263665563|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997||-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.365837277997|-51.809263854146|-52.83946021941|-53.653713554839|-53.653713554839|-54.781905221387|-55.565451568414|-55.984389775384|-56.147654949944|-56.839238947542|-57.114052262473|-57.615613794513|-57.871792740498|-58.050324911182|-58.574251062677|-59.420138128384
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||-19.256771007523|-19.256771007523|-19.256771007523|-19.299361518559|-19.299361518559|-19.330378642278||-19.609310590114|-19.697677677302|-20.351975619162|-20.676306498674|-20.714119236367|-21.012797771446|-21.293814513897|-21.293814513897|-21.293814513897|-21.293814513897||-21.677611101085|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719||19.372485494719|19.372485494719|19.372485494719|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.191409432731|-21.726183707183|-21.726183707183|-21.726183707183|-21.726183707183|-21.992427091538|-22.225891145003|-22.535156603138|-22.699651474733|-22.765023914728|-23.004078735395|-23.004078735395|-23.004078735395|-23.004078735395|-23.004078735395|-23.204949901775|-23.204949901775|-23.90765446581|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473||21.236108564767|20.89658180925|20.89658180925|20.89658180925|20.89658180925|20.89658180925|20.227292834642|20.227292834642|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|19.765656322791|19.765656322791|19.765656322791||19.765656322791|19.765656322791|19.765656322791|19.765656322791|19.765656322791|-21.818651666292|-21.818651666292|-21.818651666292|-21.818651666292|-21.818651666292|-21.969199662895|-21.969199662895|-22.058555291197|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.317416138584|-22.40487241208|-22.76038052704||-23.466645124837|-23.466645124837|21.474011418168|21.474011418168|21.474011418168|21.474011418168|21.474011418168|21.474011418168|21.474011418168||21.474011418168|21.474011418168|21.474011418168|21.219179044105||21.136310773798|20.725901398072|20.569334331497|20.053120401149|20.053120401149|20.053120401149|19.95180053473|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231||-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|-21.941367322231|19.880883073281|19.880883073281|19.880883073281|19.880883073281|19.880883073281|19.880883073281|-22.109884705201|-22.109884705201|-22.109884705201|-22.109884705201|-22.527650371807|-22.750721736768|-22.965296952834|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.411932157796|-23.641591998517|-23.790101232992|-23.998446242529|-24.224411294036|-24.224411294036|-24.224411294036|-24.224411294036|-24.224411294036|-24.224411294036|-24.250179075723|-24.501485988771|-24.501485988771|-24.501485988771|-24.656114891021|-24.656114891021||-24.656114891021|-24.656114891021|-24.656114891021|-27.169016867708|-27.42502245807|-27.42502245807|-27.42502245807|-27.42502245807|-27.869747637635|-28.366107515633|-28.682294520993|-28.682294520993|-28.855326715729|-29.280918509453|-29.593797585136|-30.023059205619|-30.294245389763|-30.294245389763|-30.618189126985|-30.921993670072|-30.921993670072|-32.676659090879|28.564268554182|28.506409076552|28.128510055388|-30.593284412977
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||82.846685866568|-87.049154170129|-87.049154170129|-87.049154170129|-87.355189903986|-87.355189903986||-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479||-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-87.745446232479|-88.465496729393|-90.071753500324|-90.113298779275|-90.113298779275|-90.113298779275|-90.113298779275|-90.113298779275|-90.113298779275|-90.113298779275|86.006385969287||86.006385969287|86.006385969287|86.006385969287|86.006385969287|85.935209939918|85.935209939918|85.935209939918|85.935209939918|85.282454488499|83.492169483749|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.825539142859|-92.374758272031|-92.374758272031|-92.374758272031|-92.951675552636|-93.469637705783|-93.694594941647|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-94.888246767014|-95.151229532176|-95.151229532176|-95.151229532176|-95.151229532176|-95.645259494708|90.557298435491||90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|89.634774276197|88.748895648298|88.748895648298|88.748895648298|88.748895648298|88.748895648298|88.748895648298|88.748895648298|87.414070888489|87.414070888489|87.414070888489|87.414070888489|87.414070888489||87.414070888489|86.14036686788|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.665800758498|-95.56411732159||-95.859404534002|-95.859404534002|-96.815227895485|-96.815227895485|-97.390808111547|-98.255062957735|-99.102845611541|93.344813323218|93.344813323218||93.344813323218|93.344813323218|93.339174668213|92.215126055502||90.712191050415|90.712191050415|90.712191050415|90.712191050415|89.920683970134|89.920683970134|89.53742336132|85.900171532651|84.606005631575|84.576668804099|83.446579263398|83.36515739919|83.36515739919|83.36515739919|83.36515739919|81.569221586665|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546||81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|81.391100767546|80.800114184941|77.749267717562|-84.993930253851|-84.993930253851|-84.993930253851|-85.113811715298|-86.564790760867|-86.676147076148|-87.344595163684|-88.37273260578|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|-89.593177782089|84.387685438192|84.387685438192|84.387685438192|84.387685438192|84.387685438192|84.387685438192|-89.928428516417|-89.928428516417|-89.928428516417|-90.630339156289|-91.447597197581|-92.186220040904|-93.20913300579|-94.614534855609|-95.411148158405||-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.411148158405|-95.550719887784|-95.665799943132|-96.305052694924|-96.716173102732|-97.210188894664|90.897482912026|90.897482912026|90.897482912026|90.653793638404|90.653793638404|90.653793638404|90.653793638404|90.08338029457|90.048327682452
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847||-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.672526389926|-17.072807769609|15.715692685086|15.715692685086||15.715692685086|15.715692685086|15.715692685086|15.715692685086|15.715692685086|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215||15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.227947083953|15.227947083953|15.227947083953|15.227947083953|14.922157348236|14.922157348236|14.718125953891|14.718125953891|-15.909958041121|-15.909958041121|-15.909958041121|-15.991064721135|-16.128961013189|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061||-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|16.497946874366|16.497946874366|16.497946874366|16.462719219775|16.385243700446|16.184604650501|16.184604650501||16.184604650501|16.184604650501|16.013290052065|16.013290052065|16.013290052065|15.806566924675|15.806566924675|15.806566924675|15.806566924675|15.784220129893|15.784220129893|15.780035005738|15.780035005738|15.780035005738|15.735153189128|15.735153189128|15.735153189128|15.735153189128|15.735153189128|15.626281092372|-16.57771492565|-16.57771492565|-16.57771492565|-16.639567942341||-16.639567942341|-16.639567942341|-16.639567942341|-16.639567942341|-16.639567942341|-16.639567942341|-16.72929757935|-17.02644129707|15.735256489982||15.735256489982|15.596952448144|15.44161363206|15.284014655061||15.217416397658|15.217416397658|15.217416397658|15.217416397658|15.082129707962|15.01355435013|15.01355435013|14.709505098387|14.571117314282|14.354241009755|14.256424354799|14.256424354799|14.256424354799|14.256424354799|14.256424354799|14.211091283593|14.211091283593|14.211091283593|14.211091283593|14.040657630268|13.990873313617||13.990873313617|13.611525509833|13.172806658214|12.901451920873|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.042345195005|-14.059623853892|-14.059623853892|-14.091078837382|-14.091078837382|-14.317258485142|-14.317258485142|-14.478619875714|-14.535055996219|-14.535055996219|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.339779112629|13.202532739431|13.168713730449|13.168713730449|13.168713730449|13.168713730449|13.168713730449|13.168713730449|13.168713730449||13.168713730449|13.168713730449|13.168713730449|12.95796004255|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.933539283582|12.917343861538|12.917343861538|12.917343861538|-13.581315203117|-13.581315203117|-13.725446192873|-13.754005874144|-14.032651067825|13.340299246192|13.340299246192|13.340299246192
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||-97.522100939491|-97.522100939491|-97.522100939491|-97.522100939491|-99.375667269736|-99.550190059906||-100.85131930484|-101.34680280833|-102.40889305703|-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043||-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043|-102.44979616043|-102.47699595422|96.465029298838|96.465029298838|96.465029298838|96.465029298838|96.465029298838|95.464103185228|95.464103185228|95.464103185228|95.464103185228||95.464103185228|95.464103185228|95.464103185228|95.464103185228|95.464103185228|95.464103185228|95.438222950357|95.261264128029|95.261264128029|94.530230304201|93.52480499129|93.52480499129|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-101.92150702985|-102.91288604242|-103.62664073819|-105.23156784766|-105.7513644827|99.507081273051|99.507081273051|99.507081273051|99.507081273051|99.507081273051|99.507081273051|99.507081273051||99.507081273051|99.507081273051|99.507081273051|99.507081273051|99.507081273051|99.507081273051|98.669981270866|98.549472150778|98.549472150778|96.952783065345|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-103.84568565924|-104.04097672125|-104.79047923905|-104.79047923905|-104.79047923905|-104.79047923905||-104.79047923905|-104.79047923905|-104.79047923905|-104.79047923905|-104.79047923905|-104.79047923905|-105.28326284469|-105.77084246809|-108.05543148445|-109.78309559741|100.87270455543|100.87270455543|100.87270455543|100.73669333131|99.432119312891|98.527896394342|98.053922574175|98.053922574175|98.053922574175|97.466780524048|97.466780524048|97.466780524048|97.068228138564|97.068228138564||96.785937164357|96.785937164357|96.785937164357|96.785937164357|96.785937164357|96.785937164357|96.785937164357|96.785937164357|96.785937164357||96.785937164357|96.785937164357|96.180570017553|96.110564463492||96.110564463492|95.69112787467|95.69112787467|94.953084637104|94.953084637104|94.953084637104|94.953084637104|93.439744394552|91.33196620757|90.570431742337|90.570431742337|89.620721006026|-96.861606362273|-96.861606362273|-96.861606362273|-96.861606362273|-96.861606362273|-97.964032653095|-99.375494129729|-99.375494129729|-99.375494129729||-99.375494129729|-99.375494129729|-99.375494129729|-99.375494129729|-99.375494129729|-99.375494129729|-99.375494129729|-99.375494129729|-99.375494129729|-99.864611872116|-99.922836365611|-100.90996558391|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.48595678451|-102.78676501516|-104.35282825102|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619|-104.93248325619||-105.46411996227|-105.46411996227|-105.46411996227|-105.46411996227|-106.76580612402|-106.76580612402|-106.76580612402|-106.76580612402|-106.76580612402|-106.76580612402|-108.04733591075|-108.04733591075|-108.04733591075|-108.04733591075|-110.08966922755|-110.16359096097|-110.71387076142|-110.71387076142|-111.12589321934|-111.39748489418|-113.1430516312|-113.1430516312|-113.1430516312|-113.1430516312|-113.1430516312|-113.1430516312
01681|41318|/equities/noodles---c|R2000GROWTH||-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9477201348033|-1.9477201348033|-1.9477201348033||-2.0113557516962|-2.0910564836932|-2.0910564836932|-2.1989515751681|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623||1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537||1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6654997651169|1.6093331948707|1.6093331948707|1.4514813837949|1.3999486113703|1.3999486113703|1.2918539472328|1.237615533218|1.1779062102737|1.1640902040736|1.1441557935361|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.537628697818|-1.6598652197978|-1.6976280426605|-1.8140311214244|-1.8394790924164|-1.8499740966275|-1.8499740966275|-1.9019157100733|-1.9143507733407|-1.9662230295674|-2.0985811995947|-2.1512012997693|-2.1707791994486|-2.2032510555598||-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2079642055472|-2.2079642055472|-2.31246015739|-2.4102335474177|-2.5508151077875|-2.5792778111839|-2.5792778111839|-2.7997531600952|-2.8008788218714|-2.8008788218714|-2.8008788218714|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379||-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8563710585474|-2.9368011041084|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-3.005305018256|-3.0472834267328||-3.0608704132183|-3.1723560274027|-3.3751177986885|-3.4543044645633|-3.4543044645633|-3.4543044645633|2.9136995485422|2.9136995485422|2.9136995485422||2.9136995485422|2.9136995485422|2.9136995485422|2.8698034273911||2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8503371860505|2.7973191104466|2.7305174327846|2.7305174327846|2.7174288256369|2.7174288256369|2.6349208204175|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433||2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.5435085398738|2.2211204483316|2.1726797689387|2.1726797689387|2.1479775761442|-2.3744451941043|-2.3744451941043|-2.3744451941043|-2.3744451941043|-2.4010503491858|-2.440944720319|-2.4694385672179|-2.473820689052|-2.4981340332491|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5948358196084|-2.5948358196084|-2.5948358196084|-2.5948358196084|-2.6417620731796|-2.6481630171038|-2.6481630171038|-2.6842852933873|-2.6842852933873|-2.6842852933873|-2.6842852933873|-2.7358724523108|-2.7752749576084|-2.7972221303271|-2.7972221303271|-2.8285801728883|-2.9006445628977|-2.9159940461954|-2.9925853122704|-2.9925853122704|-3.065094681739|-3.070039149704|-3.070039149704|-3.070039149704|-3.070039149704|-3.070039149704|-3.1497657393774|-3.2303507168382||-3.2326675078703|-3.2390749478156|-3.2473055415478|-3.2908950572904|-3.3565501775671|-3.3639446062434|-3.4066050497016|-3.5248388678189|-3.5425986085066|-3.5501095491128|-3.5508018234243|-3.5508018234243|-3.5508018234243|-3.580301740095|-3.580301740095|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||-1.442202307716|-1.442202307716|-1.442202307716|-1.446617406439|-1.446617406439|-1.446617406439||-1.480147109905|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.5263654317943||-1.629294941435|-1.6481054663766|-1.7184505065402|-1.7782783795419|-1.7909511136996|-1.7909511136996|-1.7909511136996|-1.8577233937038|-1.9413593109728|-1.9953992097776|-2.0648880699388|-2.1576533824329|-2.2030597108534|-2.2030597108534|-2.2306218763117|-2.2733010961102||-2.2733010961102|-2.3781123573566|-2.4573470547226|-2.5293689783444|-2.5552154510143|-2.6243926484058|-2.6243926484058|-2.6974361691949|-2.7265569911177|-2.7265569911177|-2.7649813910318|-2.7649813910318|-2.7649813910318|-2.9633125883553|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757||2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096||2.1711948994931|1.8324387872811|-3.5893942169207|-3.5893942169207|-3.5893942169207|-3.7258157191296|2.9370045663535|2.9370045663535|2.9370045663535|2.8380161210013|2.8380161210013|2.8380161210013|2.8380161210013|2.8380161210013|2.7703163398284|2.7703163398284|2.5664624519898|-2.9689057324868|-2.9689057324868|-2.9689057324868|-2.9689057324868|-2.9689057324868|-2.9987564721087|-3.0970405117648||-3.1724263243195|-3.1724263243195|-3.32903532734|-3.32903532734|-3.32903532734|-3.32903532734|-3.3539282983153|-3.3808646142051|-3.517071876213||-3.5717465317747|-3.5880517470065|-3.6278352193505|-3.7014835733473||-3.7307373835312|-3.7525637496033|-3.8218653454293|-3.9576948499138|-3.9923942194443|-4.0404379882262|-4.0896111081468|-4.0896111081468|-4.1985938252769|-4.1985938252769|-4.3312155076488|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426||3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.4382619321426|3.3380912078841|3.2941454407259|3.2941454407259|3.2941454407259|3.1618280142198|3.0729727772378|3.0729727772378|3.0729727772378|2.5560807152482|2.3562007263736|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.2371226043287|2.0959584680733|-3.0573722690061|-3.0573722690061|-3.0573722690061|-3.0573722690061|-3.0573722690061|-3.2006913257655|-3.3757681927214|-3.4080757389609|-3.5986952660419|-3.7074391839612|-3.726876920871|-3.8256409371474|-3.8848232654044|-4.0861925314211|-4.1160472974009|-4.3555831257731|-4.3555831257731|-4.4250923466053|-4.5020469505882|-4.5728300235113|-4.6434059196812|-4.6434059196812|-4.6434059196812|-4.9804511129969|-5.0366123848616||-5.1845692190262|-5.2489657967987|-5.3710730572213|-5.5150812356195|-5.6778677667205|-5.7281864710455|-5.9018739271831|-6.2150937702273|-6.2150937702273|-6.4940264253721|-6.8527571921994|-6.9654006052226|-6.9654006052226|-7.193639667852|-7.5526552288878|-9.5835058522608|-9.8769826595168|-9.8769826595168|-9.9196695690001|-10.103210621923|-10.578228241701|-10.916164855714|-10.95573878791|-11.674709881965|-12.700299675402|-13.230788848066
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114||-8.3667416707114|-8.4419962714597|-8.7412957958032|-9.0642175996358|-9.3909528348241|-9.7162143492471|-9.9680445471924|-9.9680445471924|-9.9680445471924|-10.000654622308||-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-11.613572752009|-11.916375013999|-12.021016965102|-12.439846711899|-12.840585608775|-13.11453940636|-13.390599380666|-13.725060554273|-14.147378758067||-14.170503665546|-14.170503665546|-14.170503665546|-14.314082306336|-14.705646587423|-15.60571869326|-16.581354124815|-17.241999453418|14.126600402149|14.126600402149|14.126600402149|14.126600402149|13.845111786825|13.687852792721|13.639327772661|13.639327772661|13.639327772661|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.173320263554|11.909155706487|10.158031727456|10.158031727456|9.5272576296579||-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.899812640938|-11.899812640938|-11.899812640938||-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-12.121042134798|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-13.686547002728|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137||10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137||10.60818494137|10.60818494137|10.367427808001|10.258902476843||9.4576249372253|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|8.5492778668091|7.5200529506124|5.7286697416743|5.5323379374378||5.5323379374378|5.5323379374378|5.5323379374378|5.5323379374378|4.7005387959642|4.7005387959642|4.7005387959642|4.7005387959642|4.7005387959642|4.7005387959642|4.5221151177268|4.0697891783031|3.7384182222976|-5.0543144625821|-5.0543144625821|-5.0543144625821|-5.0543144625821|-5.0543144625821|-5.0543144625821|-5.0543144625821|-5.0543144625821|-5.1859048784219|-5.4076722927052|-5.6568579482986|-5.9752311759474|-6.2259233586526|-6.3515814534531|-6.4650905917868|-6.5596619525204|-6.6295465538513|-6.8237184230499|-6.9091313883124|-6.9601459287337|-7.1084956618074|-7.2199949657391|-7.6133278912384|-7.7742534286532|-8.4475872656541|-9.1310246411118|-10.450416161302|-10.50967452447|-10.529322914728|-10.660025389602|-10.878759970402|-10.878759970402|-10.976844909164|-11.372716879815|-11.813785844346|-11.956224818252|-12.370582840202|-12.571955547917|-12.571955547917|-12.571955547917|-12.571955547917|-12.682173051424|-13.604080718962|-13.663090169659||-13.701211704403|-13.752679998775|-14.083199747293|-14.23733256469|-14.379241959933|-14.379241959933|-14.379241959933|-14.379241959933|-14.690601950093|-15.100224686115|-15.59658310198|-16.108552555642|-16.108552555642|-16.108552555642|-16.318662822766|-16.318662822766|-16.318662822766|-16.477633044213|-16.477633044213|-16.489592601955|-17.3117691699|-17.995751779337|-17.995751779337|-17.995751779337|-17.995751779337|-17.995751779337
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||0.623122396762|0.61075158881684|0.61075158881684|0.61075158881684|0.61075158881684|0.61075158881684||0.61075158881684|0.6066351220292|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118||-0.69734281748118|-0.69734281748118|-0.71402400566012|-0.71680700001266|-0.71680700001266|-0.71680700001266|-0.71680700001266|-0.72256332102911|-0.72754674709078|-0.72754674709078|-0.72754674709078|-0.73240747558007|-0.73526168221468|-0.73526168221468|-0.74478485246758|-0.75205582184384||-0.75205582184384|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.76096819227632|-0.76096819227632|-0.76574802272514|-0.76708667336786|-0.78276298177335|-0.81173667457472|-0.8262523197109|-0.85444617193877|-0.87852907756897|-0.91501006461882|-0.92710648687906|-0.92710648687906|-0.92710648687906|-0.92710648687906|-0.92710648687906|-0.97334055340099|0.59967503990293|0.59967503990293|0.59967503990293|0.59967503990293|0.56383471489444|0.56383471489444|0.56383471489444|0.52663855751901|-0.67685233255433||-0.67685233255433|-0.67685233255433|-0.68581031563605|-0.68581031563605|-0.68851142462454|-0.69261272346931|-0.69861075142231|-0.69861075142231|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.71188647927934|-0.72247385517418|-0.72601538052889|-0.73204486955904|-0.73695538429975|-0.73741707303523|-0.74446343821948|-0.75631999685439|-0.76899531499184|-0.77544074187267|-0.77544074187267|-0.77544074187267|-0.77544074187267||-0.77544074187267|-0.77544074187267|-0.77544074187267|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.58866852596395|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361||-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361||-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361||-0.69372499552361|-0.69523888127663|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488|0.53804074570013|0.51678639320348|0.51678639320348|0.51678639320348|0.51678639320348|0.51678639320348|0.51678639320348|0.51678639320348|0.51678639320348|0.51678639320348||0.51678639320348|0.51678639320348|0.50188527707654|0.50188527707654|0.50188527707654|0.50188527707654|0.50188527707654|0.48935589861426|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.64845873379774|-0.65275972048515|-0.67575525420765|-0.68628361907115|-0.71206460160802|-0.730422000983|-0.730422000983|-0.7532258954787|-0.7532258954787|-0.77137324182454|-0.78764246865846|-0.79629162798035|-0.7982684633214|-0.80985384418773|-0.81978761966812|-0.83996716931779|-0.8801208590503|-0.89768531306645|-0.89768531306645|-0.89768531306645|-0.89768531306645|-0.89768531306645|-0.90926699488319|-0.94851890039617|-0.99483764648629|-1.1168418248516|-1.2233520635876|-1.2728173132925|-1.2728173132925|-1.276969207237|-1.3022768706192|-1.3558632433535|-1.3598480224743|-1.3988378259184|-1.3988378259184|-1.3988378259184|-1.3988378259184||-1.3988378259184|-1.3988378259184|-1.3988378259184|-1.424208651278|-1.4580263277928|-1.4820959193883|-1.4961055824865|-1.4961055824865|-1.4961055824865|-1.524006202233|-1.5477846755056|-1.5579706436801|-1.5579706436801|-1.5579706436801|-1.5579706436801|-1.5579706436801|-1.5938562691663|-1.6187292006782|-1.6271769301948|-1.6785077338811|-1.6875085836645|-1.7126031061744|-1.7126031061744|-1.7845590468618|-1.8361766797936|-1.8668629640381
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||117.16319874776|-123.52874933627|-123.52874933627|-124.7372261302|-125.4888628077|-126.37900904279||-127.29742057947|-127.29742057947|-128.70568235238|-128.70568235238|-128.70568235238|-128.70568235238|-130.10568065467|-133.03725178818|-133.03725178818|-136.03856164195||-137.67927274854|-137.67927274854|-138.40129354014|-138.40129354014|-138.40129354014|-138.40129354014|-140.19366579601|-142.80967257363|-145.31698300935|-145.31698300935|-145.79164036222|-146.33506007494|-146.33506007494|-146.33506007494|-146.33506007494|-146.57137508001||-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-146.57137508001|-147.1368897801|-147.1368897801|-147.1368897801|-147.1368897801|-147.1368897801|-147.1368897801|-147.1368897801|-147.1368897801|-148.37320723858|-151.43328110737|-152.97421197938|-157.09745460138|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678|141.62829959678||141.10934181001|138.85065248042|138.64406349956|138.26895218756|138.11717309848|135.57435618391|126.8248436291|-139.72607929719|-139.72607929719|-139.72607929719|-139.72607929719|-139.72607929719|-139.72607929719|-139.72607929719|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-140.37520010589|-142.24383738437|131.19886743957||131.19886743957|131.19886743957|131.19886743957|131.19886743957|131.19886743957|127.87309903496|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|126.06576699832|125.50206340196|125.50206340196|125.50206340196|125.50206340196|125.50206340196|122.56683994078|122.56683994078|121.85617324649|121.85617324649||121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649||121.85617324649|121.01772087745|120.97024799643|118.73084170352||117.10966096466|115.94779147644|115.19643380398|112.3671452972|109.48067807228|109.48067807228|108.53769502674|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.21349222035||106.19027203289|105.04196706047|104.37640899602|104.37640899602|104.37640899602|104.37640899602|101.89795540641|96.783565614738|95.514236977937|94.549431433548|94.512700626441|93.941912076857|93.941912076857|93.941912076857|90.354346379071|86.769022441572|-97.920495921366|-97.920495921366|-97.920495921366|-97.920495921366|-98.059437572948|-98.974984076279|-99.332735806326|-100.38905713914|-100.64087420435|-101.81875537204|-102.05421419104|-102.05421419104|-102.05421419104|-105.60802088799|-106.38077321026|-106.38077321026|-106.38077321026|-106.69586314066|-107.96956781661|-108.02674308657|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-109.47184091162|-109.47184091162|-109.47184091162|-109.47184091162|-109.47184091162|-109.47184091162|-110.81810872368|-112.06132165384|-112.43584357565|103.6914809195|103.6914809195|103.6914809195||103.6914809195|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|99.241463034576|98.71162578047|98.517919025826|94.709643773973|94.709643773973|94.709643773973
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111||-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111||-17.549135523111|-17.770983887017|-18.134982427293|-18.469980381522|-18.630839652232|-18.630839652232|-18.831488311745|-19.003810148927|-19.003810148927|-19.003810148927|-19.003810148927|-19.23395583971|-19.239847997556|-19.239847997556|-19.239847997556|-19.239847997556||-19.239847997556|-19.239847997556|-19.239847997556|-19.239847997556|-19.239847997556|-19.470386668189|-19.758207502347|-20.076254804561|-20.076254804561|-20.076254804561|-20.076254804561|-20.076254804561|-20.076254804561|-22.421478540903|-22.421478540903|-22.421478540903|-22.450253150205|-22.478804114105|-22.478804114105|-22.907515925801|-22.907515925801|-22.907515925801|-23.162987823054|-23.162987823054|-23.162987823054|-23.162987823054|-23.162987823054|-23.162987823054|-23.456097729521|-23.852609669187|-24.689148941546|-24.945802159404|-24.945802159404|-25.796309490884|-25.796309490884|-25.796309490884|-25.959572813917|-25.959572813917|-25.959572813917|-26.984247549826||-27.09231445082|-27.09231445082|-27.09231445082|-27.09231445082|-27.601482198062|-28.184546282674|-28.184546282674|-28.184546282674|-28.270210716931|-28.270210716931|-28.887456335192|-29.161951399591|-29.161951399591|-29.664390829698|-29.736965060107|-29.736965060107|-29.86273826479|-30.289315158781|26.717308906921|26.717308906921|26.717308906921|26.717308906921|22.084788115166|21.315042265413|20.892268560725|20.498598280006|20.498598280006|20.498598280006||20.498598280006|20.498598280006|20.498598280006|20.498598280006|20.498598280006|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-23.001123713505||-23.910692743738|-23.951048484863|-24.339457163476|-24.339457163476|-24.339457163476|-24.339457163476|-24.339457163476|-25.037730571587|-25.161011896342||-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342||-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.365812524391|-25.585014947933|-25.585014947933|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702||-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-25.657145940702|-26.029808058465|-26.029808058465|-29.994128189457|-29.994128189457|-29.994128189457|-29.994128189457|-29.994128189457|-29.994128189457|-29.994128189457|-30.224031512354|-30.396145361898|-31.682383875315|-31.854058541707|-31.854058541707|-31.854058541707|-31.854058541707|-31.854058541707|-31.854058541707|-31.854058541707|-31.854058541707|-32.535439145515|-32.535439145515|-32.535439145515|-32.535439145515|-32.848614141215|-32.848614141215|-32.848614141215|-32.994786661447|-32.994786661447|-32.994786661447|-32.994786661447|-32.994786661447|-32.994786661447|-32.994786661447|-32.994786661447|-32.994786661447|-33.470538867331|-33.470538867331|-34.045598627038|31.126338381618|31.126338381618|31.126338381618|31.126338381618|31.126338381618|31.126338381618|31.126338381618|31.126338381618|31.126338381618||31.126338381618|30.890933985014|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.285925417001|-34.740473885067|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742|30.592082120742
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||-22.397523987324|-22.397523987324|-22.397523987324|-22.515055810188|-22.515055810188|-22.515055810188||-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939||-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939||-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.988169473963|-22.988169473963|-22.988169473963|-22.988169473963|-22.988169473963|-22.988169473963|-23.047926060159|-23.047926060159|-23.198250682044|-23.492501266452|-23.55328980862|-23.55328980862|-23.55328980862|-23.55328980862|-23.55328980862|-23.55328980862|-23.795879167306|-24.183197968522|-24.186355406021|-24.186355406021|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555||23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|22.990234711779|22.990234711779|22.990234711779|22.990234711779|22.931074407785|22.931074407785|22.931074407785|22.931074407785|22.884932563818|22.884932563818|22.884932563818|22.884932563818|22.314619167521||22.314619167521|22.314619167521|22.314619167521|22.314619167521|22.314619167521|-23.822938664289|-23.822938664289|-23.822938664289|-23.822938664289|-23.822938664289|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.517155089603|22.111150545793|21.961834160175|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.765910183871|22.091158690325|22.091158690325|22.091158690325|-23.398159967504|-23.398159967504|-23.398159967504|-23.398159967504|-23.398159967504|-23.747600109595|-23.747600109595|-23.747600109595|-23.747600109595|-24.18233355683|-24.31508116371|-24.515156159209|-24.616381697267|-24.616381697267|-24.616381697267|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|-24.671650645027|22.930943716914|22.930943716914|22.930943716914|22.930943716914|22.930943716914|22.930943716914|22.930943716914|22.930943716914|22.909659003053|22.732953918018|22.540505078145|22.480004472543|22.394266022343||-24.190953606339|-24.190953606339|-24.190953606339|-24.190953606339|-24.190953606339|-24.190953606339|-24.220504409706|22.500439777998|22.500439777998|22.500439777998|22.500439777998|22.500439777998|22.500439777998|22.500439777998|22.500439777998|22.22048837943|22.10943150303|22.106589994354|22.106589994354|22.106589994354|22.106589994354|22.106589994354|22.028873916024|22.028873916024|22.028873916024|22.028873916024
01690|1081674|/equities/i3-verticals|R2000GROWTH||20.597587303268|20.573775253089|20.573775253089|20.573775253089|20.573775253089|20.573775253089||20.573775253089|20.573775253089|20.573775253089|20.573775253089|20.573775253089|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953||-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.864413272145|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642||-20.890517452642|-21.04279658892|-21.296996621051|-21.537773057|-21.648081483859|-21.954535579702|-22.181677606393|-22.230641765384|-22.282397693798|-22.282397693798|-22.727664146605|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.123137029754|20.807113725861|20.807113725861|20.807113725861|20.807113725861|20.807113725861||20.807113725861|20.253460837302|20.253460837302|20.253460837302|20.253460837302|20.109400697215|20.057503781278|20.057503781278|20.057503781278|20.057503781278|20.057503781278|20.057503781278|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.656995159693|19.476104478381|19.472339449483|18.253998733545|18.253998733545|18.14692035765||18.14692035765|18.14692035765|-20.502597967729|-20.502597967729|-20.502597967729|-20.502597967729|-20.545093838503|-20.545093838503|-20.690978670476|-20.690978670476|-20.972788965585|-20.972788965585|-20.972788965585|-21.314487205481|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.5362491543|-21.538443982039|-21.639160407289||19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889||19.845768850889|19.845768850889|19.845768850889|19.845768850889||19.845768850889|19.13857716305|19.048468288579|19.048468288579|19.048468288579|19.048468288579|19.048468288579|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557|18.302179882557||18.302179882557|18.259194071863|18.259194071863|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.608089997745|-20.853711104367|-21.647457202247|-21.784823268494|-21.784823268494|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-21.909280420759|-22.380867668234|-22.764297269277|-23.508087377587|-23.508087377587|-23.508087377587|-23.508087377587|-23.769985557473|-23.769985557473|-23.769985557473|-23.83087272211|-23.990826221433|-23.990826221433|-23.990826221433|-24.089807823992|-24.261452917364|-24.616613869432|-24.633460685681|-24.866622153334|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186||-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.031123591186|-25.041759968601|-25.226450179243|-25.499921823237|-25.902832998899|-25.902832998899|-25.902832998899|-25.902832998899|-25.902832998899|23.30794172983|23.30794172983|23.30794172983|23.30794172983|23.30794172983|23.30794172983|23.30794172983|23.30794172983
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||-27.805074929466|-27.805074929466|-27.805074929466|-27.805074929466|-27.805074929466|-27.805074929466||-27.811194578001|-27.911883529898|-28.150919776952|-28.150919776952|-28.150919776952|-28.150919776952|-28.179810029731|-28.179810029731|-28.179810029731|-28.179810029731||-28.179810029731|-28.179810029731|-28.179810029731|-28.179810029731|-28.179810029731|-28.179810029731|-28.179810029731|-28.179810029731|-28.400067098125|-28.639052788298|-28.639052788298|-28.639052788298|-28.639052788298|-28.639052788298|-28.639052788298|26.99847828193||26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.99847828193|26.57256623604|26.57256623604|26.177851691269|-28.217401200087|-28.217401200087|-28.217401200087|-28.217401200087|-28.217401200087|-28.552667809362|-28.586020046732|-28.885855734636|-29.217061533188|-29.658047236827|-29.658047236827|-29.658047236827|-29.70623022174|28.005918004397|28.005918004397|28.005918004397||28.005918004397|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.845855372776|27.719393323791|27.719393323791|27.719393323791|27.638213659803|27.201377086266|27.201377086266|27.201377086266|27.201377086266|27.116196969388|27.116196969388|27.116196969388|26.875774334137|26.568081694913||26.076757676151|25.516953316824|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-28.20727889286|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432||26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432||26.72294083432|26.72294083432|26.72294083432|26.72294083432||26.72294083432|26.72294083432|26.72294083432|26.550816968587|26.157761948536|26.027299849131|26.027299849131|25.326444060646|25.326048540895|25.156165308229|25.07006805619|25.07006805619|25.07006805619|25.03257643603|24.541752252564|23.7768410771|23.7768410771|23.7768410771|23.7768410771|23.7768410771|23.7768410771||23.7768410771|23.7768410771|23.7768410771|23.7768410771|23.499354644188|23.499354644188|23.454281378199|22.500313600357|22.497621448354|22.497621448354|22.497621448354|22.203107948122|22.185854982223|22.185854982223|-23.453172269541|-23.453172269541|-23.453172269541|-23.453172269541|-23.760468870488|22.166965282973|22.166965282973|22.166965282973|22.166965282973|22.166965282973|22.166965282973|22.102461590829|21.980512687964|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.717543884958|-23.717543884958|-23.717543884958|-23.717543884958|-23.717543884958|-23.905603723222|-23.985415913986|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029||-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.296355098705|-24.407616979789|-24.535130481931|-24.767923969927|23.459118970102|23.459118970102|23.459118970102|23.459118970102|23.459118970102|23.427121717343|23.427121717343|23.427121717343|23.304857128868|23.143730766254|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||11.716511023978|11.577411771857|10.582679723196|-11.549150996585|-11.549150996585|-11.549150996585||-11.549150996585|-11.549150996585|-11.774056387366|-11.900012493598|-12.021348736006|-12.021348736006|-12.119832274338|-12.284258203397|-12.394106858892|-12.394106858892||-12.394106858892|-12.548526721141|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989||10.369021690741|10.369021690741|10.369021690741|10.369021690741|10.291690337277|9.990434368028|9.4008160250869|9.2127809850721|9.2127809850721|9.2127809850721|9.2127809850721|9.2127809850721|8.9291508295303|8.9151901777326|8.658001585741|8.658001585741|8.658001585741|8.658001585741|8.658001585741|8.658001585741|8.6316684837023|8.3251870070209|8.2990965748617|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|7.9374237054413|7.9112142979148|7.9112142979148|7.8805196689485|7.8805196689485|7.8805196689485|7.7777995452746|7.2297773212707|7.2169749836697||6.9444167460086|6.8465740774607|6.8465657064816|6.8465657064816|6.8465657064816|6.8465657064816|6.7713173572113|6.7399118407628|6.7399118407628|6.7276796482295|6.7127524391479|6.7127524391479|6.4578625003098|6.4578625003098|6.4578625003098|6.4554026170569|6.0548917501059|5.9305465187062|5.8127182551478|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.7982643526167|5.6950793612776||5.6950793612776|5.6950793612776|5.6950793612776|5.6950793612776|5.6950793612776|5.6383700092115|5.6383700092115|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063||-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.6870172645033|-6.8691273502583|-6.8691273502583|-6.8835802400636|6.0938508233505||6.0938508233505|6.0938508233505|6.0938508233505|6.0938508233505||6.0938508233505|5.8567777716025|5.8567777716025|5.8567777716025|5.6958030931872|5.6958030931872|5.5792255923397|5.4250732501451|5.4250732501451|5.4250732501451|5.4250732501451|5.4250732501451|5.4250732501451|5.4250732501451|5.4250732501451|5.4250732501451|5.401192594469|5.4007697380256|5.3675218198776|5.2922464845445|5.1325259971066||5.1325259971066|5.1325259971066|4.8419264156931|4.8419264156931|4.7354960794044|-5.4740428387365|-5.4740428387365|-5.4740428387365|-5.4740428387365|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5073981261351|-5.5123866637657|-5.7943185523825|-5.9209096382809|-5.927547588754|-5.927547588754|-5.927547588754|5.2422261072093|5.2422261072093|5.2422261072093|5.2422261072093|5.2422261072093|5.2422261072093|5.2422261072093|5.2422261072093|5.0638623582978|4.7804028311989|4.5518697676417|4.4273886876368|4.3081652276012|4.0615931356299|4.0615931356299|4.0615931356299||4.0615931356299|4.0541273974033|4.0541273974033|3.9812523681425|-4.7002472006021|-4.7002472006021|-4.7002472006021|-4.7002472006021|-4.7002472006021|-4.7516015236684|-4.7516015236684|-4.8462240900274|-4.9785823784135|-5.0815324242561|-5.0815324242561|-5.0815324242561|-5.0815324242561|-5.0815324242561|4.54893071801|4.54893071801|4.54893071801|4.54893071801|4.54893071801|4.54893071801|4.54893071801|4.356410982603
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||-4.2972873885511|-4.2972873885511|-4.2972873885511|-4.4064304121201|-4.5354783013866|-4.6521981110623||-4.7138311455041|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772||-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7808782359512|-4.7808782359512|-4.7808782359512|-4.7808782359512|-4.7808782359512|-4.7808782359512||-4.7808782359512|-4.8301425797576|-4.9376584007602|4.282007457881|4.282007457881|4.282007457881|4.282007457881|4.282007457881|4.282007457881|3.7700081689146|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.5327847583316|-4.5745368700489|-4.5745368700489|-4.5745368700489|-4.6322631285438|-4.6631010984666|-4.6631010984666|-4.6631010984666|-4.6631010984666|-4.7140010965407|-4.8258345273402|-4.9142329060664|-5.186647477374|-5.2104602569238|-5.2104602569238|-5.2514896342693|-5.2514896342693|-5.2514896342693|-5.2514896342693||-5.2514896342693|-5.2514896342693|-5.2514896342693|-5.2514896342693|-5.2641550909081|-5.3483195440321|-5.3483195440321|-5.3483195440321|-5.4008701821617|-5.4008701821617|-5.4008701821617|-5.5204114406695|-5.6615682409196|-5.6800508064701|-5.6800508064701|-5.6800508064701|-5.7029231248016|-5.7029231248016|-5.7029231248016|-5.7057480478413|-5.81499787438|-5.8263863840377|-5.9726517508069|-6.0035019527585|-6.033863575031|-6.033863575031|-6.033863575031|-6.1320708137636||-6.229800924315|-6.410631867414|-6.410631867414|-6.672202000094|-6.764147686643|-6.764147686643|-6.764147686643|-6.764147686643|-6.867589552808|-6.867589552808|-7.0984327877099|-7.2540922258226|-7.2834356729552|-7.3999284576889|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.7095608000972|-7.7350676595081|-7.9500752884932||-7.9619448664242|-7.9619448664242|-8.0604943966925|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687||-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687||-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.4439219756197|-8.4439219756197|-8.5453583931715|-8.5453583931715||-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-10.57467595469|-10.782289678642|-10.785277824478|-10.794753477393|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.88927568735|-11.009731477745|-11.009731477745|-11.009731477745|-11.009731477745|-11.067201502066|-11.360224175168|-11.400913254734|-11.400913254734|-11.400913254734|-11.400913254734|-11.703792801958|-11.838658694274|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-12.145749574975|-12.203610691843|-12.404843723146||-12.404843723146|-12.404843723146|-12.404843723146|-12.407661535074|-12.407661535074|-12.407661535074|-12.407661535074|-12.566557615541|-12.566557615541|-13.039508627016|-13.320564532896|-13.591738992952|-13.674014998832|-13.716683336274|-13.888859373746|-14.106260200802|-14.193067122901|-14.357296521359|-14.524218143019|13.136906472208|13.136906472208|13.136906472208|13.136906472208|13.136906472208|13.136906472208|-14.543369491455
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652||9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652||9.6714032001652|9.2035872480778|8.8383407616514|8.7949884644136|8.7949884644136|8.6969291570284|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483||-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.10238715718|-11.10238715718|-11.10238715718|-11.253763692355|-11.313348788659|-11.336498810892|-11.868887294271|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0629295937184|8.6732555618953|8.1822282198481|8.1253362314716|8.1253362314716|8.1253362314716|8.1253362314716||8.1104420722777|8.1104420722777|8.1104420722777|7.9908963906825|7.5336844378115|-10.221480833256|-10.221480833256|-10.221480833256|-10.221480833256|-10.221480833256|-10.221480833256|-10.723312204374|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|7.9531776531795|7.7975686539607|7.7975686539607|7.7975686539607|7.7975686539607|7.6517425101551|7.3741584929661|7.3718426661178||6.3876029337428|-7.6761243858752|-7.6761243858752|-7.6761243858752|-8.0502493689256|-8.2677229852409|-8.2677229852409|-8.2677229852409|-8.2677229852409|-8.2677229852409|-8.2982550838518|-8.2982550838518|-8.516653966818|-8.516653966818|-8.516653966818|-8.516653966818|-8.516653966818|-8.7429489558645|-8.9071828643247|-8.9071828643247|-8.9071828643247|-8.9624483310348|-8.9624483310348|-9.0016093743251||-9.3937326021113|-9.4924804178783|7.6882001072368|7.6882001072368|7.6882001072368|7.6882001072368|7.6882001072368|7.6714197684464|7.6714197684464||7.5694546759788|7.5694546759788|7.450682434844|7.3185362124963||7.1883735948716|7.0064720344387|7.0064720344387|7.0064720344387|7.0064720344387|7.0064720344387|6.8083020527983|6.6610619769249|6.6610619769249|6.6610619769249|6.6610619769249|6.6610619769249|6.6610619769249|6.6545130660968|-8.7515887003822|-8.7515887003822|-8.8289872520149|-9.002763548712|-9.0119597285104|-9.0759732013965|-9.0759732013965||-9.0759732013965|-9.2466368152063|-9.4423742242831|-9.5304158206536|-9.5748121468837|-9.7084134914936|-9.7554094900093|-9.8962587620252|-9.8962587620252|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.178461350274|-10.463846088859|-10.763935639792|-10.763935639792|-10.763935639792|-10.763935639792|-10.763935639792|-10.766595180755|-11.483438871443|-11.659801080565|-11.659801080565|-11.690056406502|-11.864064948944|-11.864064948944|-11.864064948944|-11.864064948944|-11.864064948944|-11.864064948944|-11.898405676846|-12.123228264919|-12.445686053189|-12.445686053189|-12.555206880472|-12.84022925684|-12.847033164999|-13.015980930352|-13.268090110381|-13.834322246534|-14.244246359911|-14.978462105669|-14.978462105669|-14.978462105669|-14.978462105669|-14.978462105669|-14.978462105669|-14.978462105669|-15.568847053224|-15.620385718538|-16.282217794208||13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.754400072531|13.514383034004|13.514383034004|13.192142379925|13.192142379925|13.192142379925|13.192142379925|13.192142379925|13.192142379925|13.192142379925|12.71083301449
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|18.206489216594|18.015821072027|17.947579274095|17.842864974248|17.777627609292|17.736809039689|17.683676163993|17.570195322391|17.444662550155|17.34740276145|17.268502233283|17.223335793566|17.023707128179|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|9.9214822189041|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819||-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.520868891148|-11.520868891148|-11.520868891148|-11.696751633872|-11.696751633872|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.793107254324|-10.821885884932||-11.085162548148|-11.306776200883|-11.306776200883|-11.306776200883|-11.306776200883|-11.424644012942|-11.424644012942|-11.605693203094|-11.700997835931|-11.927564575205||-12.404216397614|-12.790423354408|-13.07162577234|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.079398213903|11.06103357956|11.06103357956|11.06103357956|11.06103357956|11.06103357956||11.06103357956|11.06103357956|10.837814910381|10.731377609536|10.584408609917|10.00545394956|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.479028651258|-12.768053687436|-12.792373880741|-12.792373880741|-12.792373880741|-13.606037388242|-14.54617459023|-15.00019409087|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254||-14.243059957489|-14.243059957489|-14.243059957489|-14.243059957489|-14.418055468648|-14.571890641778|-14.571890641778|-14.571890641778|-14.571890641778|-14.571890641778|-14.571890641778|-15.260990250474|-15.41776647873|-15.757862730239|-16.327780797983|-16.768645369239|-17.063495145051|-17.277772410941|-17.741413522905|-18.687076490396|14.912031260604|13.482279397243|13.005587632119|11.711764607892|10.26939919356|-13.190002763381|-13.190002763381|-13.190002763381||-13.190002763381|-13.190002763381|-13.190002763381|-13.190002763381|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.268369882335|-13.268369882335|-13.268369882335|-13.268369882335|-13.268369882335|-13.309509026989|-13.309509026989|-13.309509026989|11.15632653484|11.15632653484|11.15632653484|11.15632653484|11.15632653484||11.15632653484|11.15632653484|11.15632653484|11.15632653484|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364||10.478113563364|10.478113563364|10.478113563364|10.478113563364||10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364||10.478113563364|10.478113563364|10.478113563364|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3809543156482|9.3162826988274|8.5225921177394|8.4288248455289|-10.583583642824|-10.583583642824|-10.583583642824|-10.660370457817|-10.684856110865|-10.868895881766|-10.913217616737|-11.034630060924|-11.205200196121|-11.247722573649|-11.451635991613|-11.507414972683|-11.507414972683|-11.670961605068|-11.840775582684|-11.840775582684|-11.840775582684|-12.067417671827|-12.198908225858|-12.345508619772|-12.369064963114|-13.140238934371|-13.502931945426|-13.691258290193|-14.238665960921|-14.238665960921|-14.307413629573|-15.106066072297|-15.616624342415|-15.951283645009|-15.951283645009|-16.195479445221|-16.195479445221|-16.3591191267|-16.3591191267|-16.3591191267|-16.3591191267|-16.3591191267|-16.725299355611|-17.636332561821|-18.578591614134||-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|-18.669807553282|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541|15.746417129541
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||2.2323022961734|2.0800580183795|-2.5864227778623|-2.5864227778623|-2.5864227778623|-2.5864227778623||-2.6738029726025|-2.760614369498|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676||-2.7952580157676|-2.8652867943886|-2.9258990672432|-2.9258990672432|-2.9258990672432|-2.9258990672432|-2.9258990672432|-2.9326656027196|-2.9807599542021|-2.9807599542021|-3.0402313894912|-3.0402313894912|-3.0402313894912|-3.0402313894912|-3.1080348035676|-3.1750387241424||-3.2130985580087|-3.2951096519498|-3.4184550427361|-3.4382160930187|-3.4382160930187|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4484219501995|-3.4484219501995|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5396854155752|-3.5396854155752|-3.6324281420413|-3.9554757637121|-4.1266396092416|-4.1627342302418|-4.1627342302418|-4.2191490551737|-4.2742581613892|-4.2742581613892|-4.5422313354671|-4.6855790639652|-4.7928515070388|-4.7928515070388|-4.7928515070388|-4.7928515070388|-4.8537239491619|-4.9544432221712|-4.9544432221712|-5.1382703051369|-5.3478000147918||-5.3866428433594|-5.3866428433594|-5.3866428433594|-5.4343254101206|-5.4615170968825|-5.503475001981|-5.503475001981|-5.503475001981|-5.7063614036531|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4093188440335|4.3700763556176|4.1712869360041|4.1712869360041|4.1712869360041|4.1712869360041|3.9867536373321|3.9867536373321|3.9867536373321|3.9867536373321|3.9867536373321|3.9867536373321||3.9867536373321|3.9867536373321|3.7925039736633|3.6780601307423|3.6656222922571|3.4840247214909|3.4403052662341|3.295932522346|3.295932522346|3.1735359727557|2.9728177453871|2.8572975028218|2.841441669802|2.8143797878205|2.5926440561016|2.5857157137879|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774||2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774||2.5293468482239|2.5237187684624|2.3779415864817|2.3779415864817||-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.1234047947993|-3.1527265105222|-3.1527265105222|-3.1527265105222|-3.1527265105222|-3.1527265105222|-3.1527265105222|-3.1527265105222|-3.240436117241|-3.240436117241|-3.240436117241|-3.240436117241||-3.240436117241|-3.240436117241|-3.240436117241|-3.240436117241|-3.240436117241|-3.240436117241|-3.240436117241|-3.240436117241|-3.2706456497744|-3.5393841614806|2.6374350565688|2.6374350565688|2.6374350565688|2.6374350565688|-3.1626904515369|-3.1626904515369|-3.1626904515369|-3.1626904515369|-3.1626904515369|-3.2574337221896|-3.3252041182822|-3.4757824166953|-3.541424829026|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.5608753207873|-3.6698614230366|-3.6758282879512|-3.6758282879512|-3.6865648538449|-3.7430997458408|-3.911055309608|-3.9378392111751|-4.0237102521231|-4.0999508846898|-4.0999508846898|-4.2646924302778|-4.2646924302778|-4.4319967632187|-4.4319967632187|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239||-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.4580945202239|-4.5401051385014|-4.5546359406098|-4.5546359406098|-4.6476671296117|-4.6476671296117|-4.6617746041613|-4.7830272037009|-4.8324747701728|-4.9205275266528|-4.9983640610244|-5.0184601213166|-5.2008390057561|-5.2881322821508|-5.4630311164015|-5.4630311164015|-5.5400344964258|-5.5410555764634|-5.5410555764634|-5.5410555764634|-5.7045059120874|-5.8325898554834|-5.8508778575297
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||90.334669502924|87.954141837965|84.090160191733|83.968409565592|83.968409565592|83.110999012041||83.110999012041|83.110999012041|83.110999012041|83.110999012041|82.375150159946|82.375150159946|82.375150159946|82.05633493394|82.05633493394|82.05633493394||81.894903146599|81.894903146599|81.894903146599|81.894903146599|81.894903146599|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.327268581888|80.327268581888|80.327268581888|80.327268581888||80.279739783098|78.952520373783|78.952520373783|78.635802378612|78.61333414179|74.948983786966|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.204387679211|71.204387679211|71.204387679211|71.204387679211|71.204387679211|70.861264138875|70.376424537843|70.376424537843|70.376424537843|70.376424537843||70.376424537843|69.894912864042|69.700014033525|69.700014033525|69.315569434626|69.315569434626|69.315569434626|69.315569434626|69.315569434626|69.283345683927|67.527326248878|67.358974508438|66.308907036421|65.622630466809|65.622630466809|65.622630466809|65.176991116514|65.176991116514|65.176991116514|64.896659254487|64.085731691183|63.074580390913|63.074580390913|63.074580390913|63.074580390913|63.074580390913|63.074580390913|63.074580390913||62.861756227262|61.210283594935|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-71.04916381891||65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265||65.577013617265|65.577013617265|65.577013617265|65.349849945426||64.773121575647|64.526817756588|64.526817756588|64.184243579369|63.225314335152|63.225314335152|61.952571025739|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|57.236966119896||57.236966119896|57.236966119896|57.236966119896|57.236966119896|57.236966119896|57.236966119896|55.923018122923|54.668516244326|54.668516244326|54.668516244326|54.668516244326|53.845017633872|52.834079273015|52.834079273015|-59.607571710734|-59.607571710734|-59.607571710734|-59.607571710734|-59.607571710734|-60.304224347172|-60.54889863811|-60.54889863811|-60.54889863811|-61.202385519191|-61.269873723106|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-63.98050781844|58.779245860443|58.779245860443|58.779245860443|58.779245860443||58.779245860443|58.208556606886|57.290087861615|56.002874554084|54.706527061911|53.64242333356|53.532446638119|53.122917690037|53.122917690037|53.122917690037|53.122917690037|53.122917690037|53.122917690037|51.889908620779|49.871567431495|48.323406739815|46.63711987136|46.582368128071|46.582368128071|46.343044011858|46.343044011858|46.343044011858|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||22.812342873587|22.032880084795|21.110033161548|21.110033161548|21.110033161548|21.110033161548||21.110033161548|21.110033161548|21.110033161548|21.008259277771|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509||-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.457130831549|-22.825144999634|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.817773799969||-23.828082911255|-24.333147331611|22.213679150932|22.213679150932|22.213679150932|21.976865375697|21.784649069735|21.784649069735|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.470174187778|-23.470174187778|-23.865400360395|-23.865400360395|-24.04322247855|-24.144691736081|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351||-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.939600527688|-24.939600527688|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.331286680999|-25.331286680999|-25.926429391242|-26.00742173232|-26.449746927038|-26.645719034159|-26.747764296934|-26.747764296934||-26.747764296934|-26.747764296934|-26.747764296934|-26.747764296934|-26.912301717477|-26.912301717477|-26.952556912852|-27.144079756685|-27.714600006681|-27.844278353167|-28.185865103882|-28.274294097866|-29.164493463266|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.685589631206|27.079751373949||27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949||27.079751373949|27.079751373949|26.833057378864|26.666730853293||26.643416174444|26.643416174444|26.643416174444|26.643416174444|26.643416174444|26.643416174444|26.643416174444|24.329351063341|23.875679546631|23.875679546631|23.517421888021|23.014253455802|23.014253455802|22.086115780196|22.086115780196|21.050655120652|21.050655120652|21.050655120652|21.050655120652|21.050655120652|21.050655120652||21.050655120652|20.996284425304|20.659204522819|20.244115343856|20.021007762485|20.021007762485|19.482230330102|19.022366098301|19.022366098301|19.022366098301|19.022366098301|19.022366098301|19.022366098301|19.01429510529|-20.678053494446|-20.678053494446|-20.678053494446|-20.678053494446|-20.678053494446|-20.678053494446|-20.678053494446|-21.66783663537|-22.614263500393|-22.77973754055|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.782833350367|-22.845370783482|-23.170121916016|-23.170121916016|-23.170121916016|-23.170121916016|-23.248236724722|-23.248236724722|-23.274152196103|-23.543890967031|-23.851345668186|-23.851345668186|-24.007051611333|-24.162018483434|-24.162018483434|-24.162018483434|-24.229820014078|-24.229820014078|-24.229820014078|-24.229820014078|-24.547950960761|-24.547950960761||-24.547950960761|-24.547950960761|-24.547950960761|-24.547950960761|-24.547950960761|-24.547950960761|-24.616174799873|-24.616174799873|-24.943249815784|-25.280832946391|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|23.154755364594|22.882505587668
01700|15438|/equities/accuray-incorped|R2000GROWTH||1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317||1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317||1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.5475374523712|1.5475374523712|1.5467082928632|1.5249536910559|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565||-1.7980875745565|-1.8197417673304|-1.8291575441575|-1.881786168705|-1.9488850811653|-1.9488850811653|-1.9488850811653|-1.9488850811653|-1.9488850811653|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-2.0835706694945|-2.3928032416896|-2.3928032416896|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4227440366029|-2.4600878433916|-2.4644976408981|-2.5211084586275|-2.5328983048479|-2.5648870048567|-2.6001524061676|-2.6248691844406|-2.6481658934954|-2.6624065504474|-2.6857294358592|-2.6895281059235|-2.6895281059235|-2.6895281059235|-2.702391046813||-2.702391046813|-2.702391046813|-2.7378788331381|-2.7922542072261|-2.8227268829306|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.433665540267|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755||2.3873253546755|2.3417504587218|2.3358167676503|2.3358167676503|2.3358167676503|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8580623463549|-2.9934026351415|-3.0276695214866|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808||2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808||2.6851411689808|2.6851411689808|2.6851411689808|2.583212295008||2.5369026692181|2.5043919651011|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459||-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9757185055594|-3.0817052407984|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6141204184956|-2.8992340850895|-2.8992340850895|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-3.047646172799|-3.1576624004459|-3.1908226544419||-3.1908226544419|-3.1908226544419|-3.1908226544419|-3.1936918822437|-3.2050209108583|-3.2050209108583|-3.2694675595222|-3.3119085928531|-3.3577265544108|-3.3577265544108|-3.3824349954583|-3.4061943905064|-3.5476105363842|-3.6791797076326|-3.6791797076326|-3.724638505629|-4.0221315973901|-4.2679240696853|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.7889344152115
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH||-18.40014208235|-18.40014208235|-18.40014208235|16.469094681412|16.469094681412|16.469094681412||16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412||16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412||16.469094681412|16.290723335191|16.290723335191|15.99869425729|15.99869425729|15.694282778437|15.694282778437|15.655036882487|15.492818147968|15.397576737217|14.779529067997|14.557761238875|14.557761238875|14.557761238875|14.557761238875|14.557761238875|14.306989668404|14.306989668404|13.817210407825|12.805789227587|12.172120639463|12.172120639463|12.172120639463|12.172120639463|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186||-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.838519053518|-13.838519053518|-13.905588702817|-13.905588702817|-13.905588702817|-14.016486941068|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|11.552358338643|11.552358338643|11.552358338643|11.552358338643|11.37539767933|11.055997686387|10.970830207402|10.543337234373|10.543337234373||10.543337234373|10.543337234373|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814||10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814||10.21507675641|10.21507675641|10.178418132919|10.027540729524||10.027540729524|10.027540729524|10.027540729524|9.9908397965576|9.9908397965576|9.9908397965576|9.9908397965576|9.9587856205889|9.9587856205889|9.9587856205889|9.9587856205889|9.9587856205889|9.9587856205889|9.7508728672607|9.2242833870009|-11.040091005489|-11.040091005489|-11.243434711215|-11.332581681268|-11.332581681268|-11.332581681268||-11.332581681268|-11.332581681268|-11.332581681268|-11.332581681268|-11.332581681268|-11.332581681268|-11.332581681268|-11.332581681268|-11.500369092112|-12.055859853035|10.963907558234|10.963907558234|10.92378624999|10.868651539347|-12.033995999779|-12.033995999779|-12.033995999779|-12.033995999779|-12.090412552584|-12.24018047411|-12.25547814986|-12.593031413256|-12.810034706525|-13.099205072646|-13.241894942659|-13.272838887218|-13.272838887218|-13.272838887218|-13.272838887218|-13.272838887218|-13.308709842898|-13.593566292897|-13.763407197677|-13.766510370451|-13.766510370451|-13.766510370451|-13.861678259326|-13.920434326186|-13.920434326186|-13.920434326186|-13.920434326186|-13.920434326186|-13.920434326186|-13.920434326186|-13.920434326186|-13.920434326186|-13.940571672667|-13.987857322945|-14.108159956418|-14.108159956418|-14.108159956418|-14.108159956418|-14.108159956418|-14.108159956418|-14.289622184394|-14.777357813118|-15.477619591022||-15.587493037911|-15.587493037911|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|14.039422303511|13.911135242246|13.911135242246|13.911135242246|13.748393391129|13.748393391129|13.748393391129|13.748393391129|13.748393391129
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||38.630899273714|38.630899273714|38.630899273714|37.324334289587|36.578704147379|35.902702629867||35.902702629867|35.902702629867|35.840001967552|35.347790721393|35.326270367987|35.326270367987|35.326270367987|35.326270367987|35.326270367987|35.326270367987||34.102799603549|32.3008510188|32.3008510188|32.3008510188|32.3008510188|30.547303896893|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228||30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.102189305107|30.102189305107|30.102189305107|30.102189305107|30.102189305107|30.102189305107|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.663042922075|-33.115603017868|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-34.095330970393|-34.095330970393|-34.095330970393|-34.457477859973||-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-35.046577553101|-35.046577553101|-36.004753965081|32.87968861139|32.87968861139|32.87968861139|32.87968861139|32.87968861139|31.160210254856|30.827673250594|30.827673250594|29.483916183487|-32.646276478689|-32.646276478689|-32.728069107496|-32.728069107496|-32.728069107496|-32.728069107496|-32.728069107496|-32.728069107496||-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.096758883658|31.047177466488|30.778253511959|29.643615144683|-32.561770613234|-32.561770613234|-32.561770613234||-32.561770613234|-32.561770613234|-32.780039821948|-32.780039821948|-32.780039821948|-32.780039821948|-33.017821032565|-33.687023806088|31.848672394865||31.848672394865|31.848672394865|31.848672394865|31.682216755674||31.244739169079|31.244739169079|31.244739169079|31.244739169079|30.873669114596|30.833644300574|30.090716898302|28.761907643588|28.149619705711|27.316798456548|26.749775736463|26.497564024557|26.497564024557|26.428322931325|26.428322931325|26.428322931325|26.428322931325|26.428322931325|25.750913880706|25.709709089038|25.709709089038||25.380787656304|24.779207650817|24.432564991488|23.939961294083|23.47162835217|22.96149950134|22.313054297889|21.146449537768|20.94216640315|20.779526661472|20.779526661472|20.708952866755|20.708952866755|20.433280585829|19.360866677567|-22.403395773692|-22.403395773692|-22.631238647879|-23.034431877601|-23.414855145216|-23.414855145216|-23.87678374052|-23.985937105284|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.214747642638|-24.32999740614|-24.370049641021|-24.370049641021|-24.370049641021|-24.370049641021|-24.370049641021|-24.697616653848|-24.955773438799|-24.986815335339|-25.492395058811|-25.554464258039|-25.554464258039|-25.554464258039|-25.592976100275|-25.592976100275|-25.592976100275|-26.015529640327|-26.387810185894|-26.666455431497|25.725487084403|25.725487084403||25.710124487363|25.619582488231|25.205091293313|24.7851025348|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.727390330037|-28.312655812061|-28.632117992812|-29.058608644731|-29.234254432527|-30.029727274408|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914
01704|41295|/equities/capitol-acq|R2000GROWTH||8.7695459296948|8.2654328951629|8.2654328951629|8.2654328951629|8.2438481274327|8.2438481274327||8.2438481274327|8.2438481274327|8.2438481274327|8.2438481274327|7.8814978536721|7.6618861022653|7.1800957060591|-8.245137112426|-8.245137112426|-8.245137112426||-8.245137112426|-8.245137112426|-8.245137112426|-8.381857418457|-8.381857418457|-8.381857418457|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842||7.2730659312842|7.2730659312842|7.2730659312842|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.6097359962465|-8.9069286261666|-8.9999206236853|-9.088297102659|-9.088297102659|-9.428219051062|-9.5502627971698|-9.5502627971698|-9.5502627971698|-9.5502627971698|-9.6036627959597|-9.6036627959597||-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.7394223212445|-9.7394223212445|-9.7734249961866|-10.027138327282|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223||-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.278096352406|-10.572329002826||-11.213154481747|-11.433382907287|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406||9.8596915179406|9.8596915179406|9.7091023054293|9.3273354202035||9.2858472289278|9.2858472289278|9.0689967938743|8.8024962553804|8.7327117136752|8.7327117136752|8.5491241008744|7.8859714965805|7.1571905326826|7.1513227038894|7.0656366407114|7.0482074485043|7.0435640266449|6.718874828672|6.718874828672|6.5517591162665|6.5517591162665|6.2235657820153|6.0996728549858|6.0996728549858|6.0996728549858||6.0996728549858|6.0996728549858|6.0996728549858|6.0996728549858|6.0851920059941|6.0796578119885|5.3712452873067|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-7.1621587309579|-7.1621587309579|-7.1621587309579|-7.1621587309579|-7.1621587309579|-7.3296207093905|-7.7584673722266|-7.7647131028586|-7.7647131028586|-7.8274588389323|-7.9974932407024|-7.9974932407024|-7.9974932407024|-7.9974932407024|-8.0172149047457|-8.0485721545311|-8.0764689927733|-8.160521031026|-8.291690111827|-8.3261776937378|-8.3261776937378|-8.3261776937378|-8.3261776937378|-8.3261776937378|-8.7501971736366|-9.0079970641063|-9.0742409281506|-9.0742409281506|-9.0742409281506|-9.4647124401479|-9.5024580019215|-9.6229722550743|-9.6229722550743|-9.7160805122977|-9.7970336694327|-9.7997599463559|-10.03362203758|-10.215135745661||-10.253239557099|-10.44228873976|-10.586815365243|-10.758372156806|-10.858191588396|-10.86687951935|-10.939310454138|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563
01705|1153167|/equities/onewater-marine|R2000GROWTH||-27.807253375111|-27.807253375111|-27.807253375111|-27.807253375111|-28.765714251036|-28.765714251036||25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282||25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.666247924894|25.391565094094|23.085877275189|23.085877275189|23.085877275189|23.085877275189|23.085877275189||22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.658249051507|21.76138788587|20.602931620083|20.351590396521|-24.253320688981|-24.253320688981|-24.253320688981|-24.253320688981|-24.253320688981|-24.253320688981|-24.757022852123|-24.913454390929|-24.913454390929|-24.913454390929|-26.548074324196|-26.548074324196|-26.548074324196|-26.548074324196|-27.187860258492|-27.644010711679|-27.6505668174|-28.451185598503|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296||24.665133185974|23.654037259012|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-27.426399535756|-27.426399535756|-27.675999026409|-28.106110101399|-28.370186436591|-28.370186436591|-28.370186436591|-28.370186436591|-28.370186436591|-28.370186436591|-28.496040463909|-28.590329992406|-28.590329992406|-28.590329992406||-29.578371643614|-30.00200789013|-30.00200789013|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.83626945846|-31.858863505226|-31.858863505226|-32.679045431617|-32.679045431617|-32.679045431617|-32.679045431617|-32.896751130955|-33.037877746738|-33.037877746738||-33.971947324027|-33.971947324027|30.730899601244|30.730899601244|30.730899601244|30.730899601244|30.730899601244|30.730899601244|30.730899601244||30.730899601244|30.730899601244|30.730899601244|30.290444035291||28.978865165278|28.978865165278|28.978865165278|28.900681516379|28.047977894379|27.688259939168|27.083088932009|25.194203922921|25.194203922921|25.194203922921|25.194203922921|25.194203922921|25.194203922921|25.194203922921|25.194203922921|24.388545497691|24.388545497691|24.388545497691|24.213837278733|24.213837278733|24.213837278733||24.213837278733|24.213837278733|24.213837278733|24.213837278733|24.213837278733|24.213837278733|23.234430353784|22.178647765132|22.178647765132|22.178647765132|22.178647765132|22.178647765132|22.178647765132|22.178647765132|-24.480906813602|-24.480906813602|-24.480906813602|-24.480906813602|-24.636162485525|-24.828235747466|-24.903039537149|-25.566432725807|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.578885619644|-25.996262409956|-26.547202180863|-26.547202180863|-26.547202180863|-26.547202180863|-26.547202180863|-26.547202180863|-26.547202180863|-26.953558364445|-27.03784266107|-27.332601871675|-27.651730897896|-27.769038344397|-27.769038344397|-27.769038344397|-27.769038344397|-27.769038344397|-28.070915988657|-28.070915988657|-28.563706401954|-29.055440460176|-29.055440460176|-29.165489552783||-29.287370375211|-29.287370375211|-29.287370375211|-29.287370375211|-29.287370375211|-29.287370375211|-29.287370375211|-29.665077398679|-30.433753011912|-30.925032440649|-30.925032440649|-30.925032440649|-31.653924747559|-31.693250228136|-32.257588938623|-32.257588938623|-32.257588938623|-32.257588938623|-32.257588938623|-32.793013100454|-32.793013100454|-34.303659974015|35.439425373232|35.439425373232|35.439425373232|35.439425373232
01706|1052375|/equities/rimini-street|R2000GROWTH||-3.1070620119219|-3.1070620119219|-3.1070620119219|-3.1239355146319|-3.1239355146319|-3.1239355146319||2.7842058504913|2.7842058504913|2.7842058504913|2.7842058504913|2.6957842868008|2.5975381579043|2.5644867117804|2.5553234112625|2.5553234112625|2.5553234112625||2.5553234112625|2.5553234112625|2.5553234112625|2.5553234112625|2.5553234112625|2.4581371426985|2.4234857162288|2.3638730402844|2.2715255282606|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636||-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.707582516969|-2.744813993574|-2.7903488907559|-2.8637209505221|-2.9034677711219|-2.9465959487984|-2.9465959487984|-3.017958069857|-3.017958069857|-3.1030089733954|-3.1434517551788|-3.1434517551788|-3.171813122578|-3.2086812568456|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2728810744168|-3.2728810744168|-3.2728810744168|-3.2728810744168|-3.2728810744168|-3.3712566778264|2.9614142662852|2.9614142662852|2.9614142662852|2.9614142662852||-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4552690490296||-3.4552690490296|-3.4552690490296|-3.4552690490296|-3.4552690490296|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0071164439367|3.0071164439367|2.9846796898749|2.9846796898749|2.9846796898749|2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144||2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144|2.9081750379684|2.8984862529847|2.8984862529847|2.8984862529847||2.8984862529847|2.8984862529847|2.8984862529847|2.8984862529847||2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.7932788889637|2.7932788889637|2.7932788889637|2.7425319796393|2.6947577800562|2.673375753244||2.673375753244|2.673375753244|2.673375753244|2.6225524688894|2.6225524688894|2.6225524688894|2.5927472142306|2.5326857995023|2.4371799400496|2.4371799400496|2.4371799400496|2.4371799400496|2.4371799400496|2.4371799400496|2.2499222944233|2.0999135783483|-2.2616582327841|-2.2616582327841|-2.2616582327841|-2.2812869078317|-2.2918819138922|-2.2918819138922|-2.2918819138922|-2.2950430590514|-2.2950430590514|-2.2950430590514|-2.2950430590514|-2.2950430590514|-2.2950430590514|-2.3150713846875|-2.3150713846875|-2.3150713846875|-2.3150713846875|-2.3150713846875|-2.3150713846875|-2.3150713846875|-2.3150713846875|-2.3358490786207|-2.3358490786207|-2.3358490786207|-2.3689989206143|-2.3708321912363|-2.4009246675256|-2.4097526416959|-2.4097526416959|-2.450558435672|-2.4625649846853|-2.5056278481816|-2.5447257583935|-2.5447257583935|-2.5558064188779|-2.6003404553533|-2.6123228134712|-2.6386920017226|-2.6563244707301|-2.737027275001|-2.7739191181516||-2.8019465139154|-2.8019465139154|-2.8019465139154|-2.8019465139154|-2.8261626882292|-2.8794586043597|-2.9432874234784|-2.9950416388631|-3.0555852254395|-3.0555852254395|-3.0555852254395|-3.1621112642176|-3.1621112642176|-3.2140125629512|-3.3344584832818|-3.3935379587819|-3.3935379587819|-3.3935379587819|-3.3935379587819|-3.3935379587819|-3.3935379587819|-3.4016357820026|-3.4016357820026|-3.4016357820026|-3.4016357820026|-3.4016357820026
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||16.40430355649|15.77700329468|-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597||-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597|-17.748958714444|-17.875752028662|-17.875752028662|-17.885280036085||-18.122297760708|-18.122297760708|-18.122297760708|-18.621996770151|-18.764193898867|-18.764193898867|-18.764193898867|17.070347878204|17.070347878204|17.070347878204|17.070347878204|17.070347878204|16.790942400547|16.259936458371|16.221008031556|16.221008031556||16.221008031556|16.221008031556|16.221008031556|16.221008031556|16.221008031556|16.221008031556|15.732787256979|15.438097138696|15.131218958224|14.799131446773|14.506811731054|14.209235633958|13.679151179116|12.55961256747|-14.648673399289|-14.648673399289|-14.648673399289|-14.648673399289|-14.82880391898|-15.112559952363|-15.303956047279|-15.519883280898|-15.519883280898|-15.759870668147|-16.020967584952|-16.103297346284|-16.147831088359|-16.334256258336|-16.589174048468|-16.646021024093|-16.646021024093|-16.646021024093|-16.646021024093|-17.203912937757|-17.496569117039|-17.891466520594|-18.009315217923|-18.009315217923|-18.186128101295|-18.821253734104||-18.924483583413|-18.924483583413|-18.924483583413|-18.924483583413|-19.246093112057|-19.27156394868|-19.27156394868|-19.27156394868|-19.35112761162|-19.35112761162|-19.494864767374|-19.60096096284|-19.772178059229|-20.233531295601|-20.415589662993|-20.596766521096|-20.707540828256|-20.707540828256|-20.707540828256|-20.707540828256|-20.707540828256|-20.757268197302|-21.026347427903|-21.026347427903|-21.314274873268|-22.680306317554|19.286895117875|-20.976849276854||-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.58689717444|-21.820996381532||-22.001662680055|-22.037125954524|-22.400695784771|-22.53855194856|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977||-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977||-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.835960233542|-22.999401450524|-23.212037752157|-23.212037752157|-23.575598396731|-24.208996947025|-24.343590662768|-24.343590662768|-24.343590662768|-24.7145441085|22.49403503825|22.49403503825|22.49403503825||22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|22.49403503825|21.493055644849|20.864840434277|20.864840434277|20.864840434277|20.864840434277|20.864840434277|20.864840434277|20.593799695934|20.593799695934|20.593799695934|20.593799695934|20.593799695934|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.163952826882|-22.235780927235|-22.41809073719|-22.419545399179|-22.499437681232|-22.499437681232|-22.513068300959|-22.513068300959|-22.513068300959|-22.513068300959|-22.819144789168|-22.819144789168|-22.819144789168|-22.819144789168|-23.141271343705|-23.477860659194||20.952809032267|20.952809032267|20.772566248383|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.507992513364|20.254158610972|19.760732777552|19.026924804003|18.822138577866|18.453487694449|-19.924436484368|-19.924436484368|-19.924436484368|-19.924436484368|-19.924436484368|-19.942809316296|-19.942809316296
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||-21.565409100086|-21.565409100086|-21.565409100086|-21.75827074122|-21.75827074122|-21.75827074122||-21.75827074122|-21.75827074122|-21.75827074122|-22.410856989485|-23.049841116382|-23.168434035462|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192||-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-23.884432023192|-24.07270187076|-24.835224508533|-25.506953252264||-25.506953252264|-25.506953252264|-25.506953252264|-25.506953252264|-25.673281683865|-26.070867342356|-26.363186936249|-26.927429734193|-27.385477448528|-27.94330819561|-28.31867571356|-29.465196296927|-29.730145079277|-29.730145079277|-29.730145079277|-29.931537141503|-29.931537141503|-30.352819431823|-30.378410857034|-30.67923402026|-31.02481555094|-31.35479608233|-32.026598294613|-32.026598294613|-32.026598294613|-32.026598294613|-32.444525677313|-32.444525677313|-32.444525677313|-32.577250328715|-32.776168455048|-32.776168455048|-32.776168455048|-32.776168455048|-32.776168455048|-32.776168455048|-32.913520827739|-32.966135147378|-33.640428255184|31.621377890213||31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.621377890213|31.380597810679|31.380597810679|31.380597810679|31.380597810679|31.142330519285|31.054256403807|30.817508022391|30.646952196849|30.432724154539|29.303582470226|-32.095101531498|-32.095101531498|-32.095101531498||-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.480187667437|-32.480187667437|-32.64354193324|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.652217051518|30.584414924997||30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997||30.584414924997|30.510461663558|30.087549897646|29.532234320613||28.911371691991|27.966523046813|27.826756889831|27.826756889831|27.041953651123|26.707725833977|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|27.232720570809|27.232720570809|27.232720570809|27.232720570809|27.232720570809|27.232720570809|26.989689196752||26.946384268704|26.946384268704|26.946384268704|26.946384268704|26.946384268704|26.946384268704|26.195982541975|25.115549718161|25.115549718161|25.115549718161|25.115549718161|25.115549718161|24.303943910886|23.235494285479|-26.701487369431|-26.701487369431|-26.748765450791|-26.748765450791|-26.748765450791|-27.63307272734|-28.699802576853|25.840397351067|25.840397351067|25.840397351067|25.840397351067|25.840397351067|25.840397351067|25.739862619629|25.739862619629|25.739862619629|25.739862619629|25.694847622172|25.263064489612|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.789052693311|-27.789052693311|-27.789052693311||-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-28.406170651055|-28.53907839097|-28.942071482447|-28.942071482447|-29.140912317465|-29.877681069054|-30.82353475853|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||1.687468793607|1.6227431988454|1.4317602648951|1.4317602648951|1.4317602648951|1.3880669292055||1.1997410253509|1.0588233687066|1.0270259686734|0.99307403103658|0.99307403103658|0.99307403103658|0.8045267411531|0.76730190807592|0.71557727793156|0.71557727793156||0.71557727793156|0.71557727793156|0.71557727793156|0.71557727793156|0.71557727793156|0.6416525414619|-0.83629440892955|-0.83629440892955|-0.83760490604264|-0.85888323726502|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206||-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.93909163546402|-0.94499669112404|-0.94499669112404|-0.94499669112404|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.9930963432901|-1.0336014734499|-1.050451648102|-1.0708796248014|-1.1015945987763|-1.1424056376419|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175||0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175||0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88300655222934|0.87924336717243|0.87924336717243|0.87924336717243|0.87924336717243|0.84193711728646|0.82548570468242|0.79776186230243|0.75600224589199|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491||-1.1701933481463|-1.2223592575135|-1.2773547333415|-1.3288552343775|-1.3295947180776|-1.3534330181047|-1.3810811331718|-1.4264790769914|-1.5171988999953||-1.5813321775982|1.0915119853495|1.0915119853495|1.0915119853495||1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495|0.80167998504623|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.4661759314215|-1.5279732012391|-1.5677368666993||-1.5692187510449|-1.6091319811033|-1.7029244449058|-1.7482493548834|-1.7908325956092|-1.8742010530765|-1.8742010530765|-1.8742010530765|-1.947998761059|-1.947998761059|-1.947998761059|-2.1262074372837|-2.1262074372837|-2.1262074372837|-2.1262074372837|-2.1262074372837|-2.1262074372837|-2.1262074372837|-2.2046387391411|-2.2046387391411|-2.2109875101869|-2.2394908071821|-2.2394908071821|-2.3049897089342|-2.4080163389157|-2.4966411232881|-2.4966411232881|-2.4966411232881|-2.6234901679812|-2.7872112937832|-2.8491511206405|-2.8491511206405|-2.8491511206405|-2.8491511206405|-2.8579457513244|-2.965495201366|-3.0763347914396|-3.0763347914396|-3.172038587219|-3.2028206545848|-3.3170229945733|-3.3866980952983|-3.3866980952983|-3.3866980952983|-3.3866980952983|-3.4857758595949|-3.6754638842602|-3.6754638842602|-3.8944044037946|-3.9743382052457|-4.0134313057833|-4.1789070711062|-4.335858361374|-4.335858361374|-4.335858361374|-4.6850785357124|2.688109236148||2.688109236148|2.2766960698546|2.2766960698546|2.2766960698546|2.2766960698546|2.2068818698788|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4079839326635|-3.4299821564108|-3.4577578381863|-3.514731004963|-3.577478968578|-3.7549767223523|-3.9971963131347|-4.2042316050212|-4.2042316050212|-4.2042316050212|-4.2042316050212|-4.2042316050212
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||-1.60172224838|-1.60172224838|-1.60172224838|-1.6169135857342|-1.6571155831547|-1.6571155831547||-1.6667950534524|-1.6753278864425|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766||-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358||-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.7743643345593|-1.7743826179768|-1.8159807157809|-1.8353465148322|-1.8353465148322|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777||-1.8806856727925|-1.8806856727925|-1.8806856727925|-1.934095161527|-1.9471335205432|-2.0931483146213|-2.3294144824733|-2.3294144824733|-2.3294144824733|-2.3294144824733|-2.3726827784368|-2.374166839433|-2.374166839433|-2.374166839433|-2.5463520543578|-2.6453911018374|-2.7344965669667|-2.7344965669667|-2.7344965669667|-2.7344965669667|-2.774440576981|-2.7955326805313|-2.7955326805313|-2.7955326805313|-2.7955326805313|-2.8694807036938|-2.9588118906619|2.0328042804066||2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|1.9803757003874|1.9803757003874|1.7196900234235|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.6158401902793|-2.8314891056086||-2.9599878871733|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403||-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403||-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-3.0121188224023|-3.0121188224023|-3.127076433838|2.1104684074079|2.1104684074079|2.1104684074079|2.1104684074079|2.1104684074079|2.1104684074079|2.1104684074079|1.8074648600325|1.5032942539569||1.4428658359709|1.4326731621626|1.3069088340546|1.3069088340546|-2.3140014975717|-2.3140014975717|-2.400001621848|-2.4608351263797|-2.6004767267542|-2.6004767267542|-2.9287174400329|-2.9287174400329|-2.9287174400329|-2.9287174400329|-2.9287174400329|-2.9287174400329|-2.9287174400329|-3.0385750197304|-3.1378610291892|-3.1741289870401|-3.2447211098295|-3.3108011298292|-3.3186178663167|-3.3259257112908|-3.3259257112908|-3.3259257112908|-3.3259257112908|-3.3259257112908|-3.3259257112908|-3.6210285066419|-3.7566982638895|-3.8697359363057|-3.8697359363057|-3.8697359363057|-3.8697359363057|-3.8697359363057|-3.8697359363057|-3.8697359363057|-3.8817144873232|-3.8817144873232|-3.8817144873232|-3.8817144873232|-4.014127201779|-4.1073636687943|-4.1710095181673|-4.4583217981358|-4.6154075069449|-4.6544305663662|-4.7792562755564|-4.860284663198|-5.0798105939203|-5.1553229208317|-5.222858892053|-5.3481767819652|-5.3858685739749|-5.3858685739749|-5.3858685739749||-5.4224811226468|-5.4224811226468|-5.4224811226468|-5.4224811226468|-5.4224811226468|-5.4399788545613|-5.4555322248676|-5.5700355457971|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.6954049254847|-5.7004496416993|-5.9721661233843|-6.1324070983398|-6.2057322222409|-6.2057322222409|-6.2057322222409|-6.2057322222409|-6.2057322222409|-6.2057322222409
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||1.1505807356886|-1.7126813934756|-1.7126813934756|-1.7126813934756|-1.7902016095003|-1.8529994452715||-1.8529994452715|-1.8529994452715|-1.8730549376011|-1.9906166240904|-2.0087406950232|-2.0648650658274|-2.0648650658274|-2.0939384117715|-2.0939384117715|-2.1171537521804||-2.1931219134465|-2.1931219134465|-2.2137570227042|-2.2137570227042|-2.2137570227042|-2.2137570227042|-2.2137570227042|-2.3336189615346|-2.4292500295486|-2.4292500295486|-2.4292500295486|-2.4292500295486|-2.4616666610866|-2.5400740632116|-2.5935823264717|-2.7570359511506||-2.8872622365567|-3.1561246442368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.0986758980291|2.0986758980291|2.0986758980291|1.8688065644918|1.867811602223|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-3.1981516760629|-3.3301684770365|-3.534909490455|-3.6543938227371|-3.9187487968555|2.8881194506146|2.8881194506146|2.8881194506146|2.8881194506146|2.8881194506146|2.8881194506146|2.8583214982856|2.7658239718398|2.6504369704469|2.6504369704469||2.6292966966876|2.5171907483481|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.0857496411113|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757||2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|1.8756896973473|1.8279885451907|1.6872095047229|-2.4166549776816|-2.4166549776816|-2.557394428918|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6648245512263|-2.7459161876325|-2.8710180652013|2.1007099326007|2.1007099326007||2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007||2.1007099326007|2.1007099326007|2.0671776461991|1.6963086314104||1.6583984634504|1.6032204783873|1.4697788662278|1.4697788662278|1.4697788662278|1.4697788662278|1.4297542844176|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.3570605488085|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848||1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2957529204848|1.2663921468525|-1.7789217323819|-1.7789217323819|-1.7789217323819|-1.7789217323819|-1.7789217323819|-1.7789217323819|-1.815468566369|-1.9144095565997|-1.9535106515578|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-1.983882135093|-2.0090245670078|-2.0533606549101|-2.1606171349738|-2.1606171349738|-2.1606171349738|-2.1606171349738|-2.1701301844091|-2.3073668249416|-2.3767964914957|-2.431384609501|-2.431384609501|-2.4759828430198|-2.5344254023259|-2.5918616195988|-2.6570684799962|-2.7937372933287|-2.8671190352858|-2.9079735387733|-2.9079735387733|-2.9079735387733|-2.9079735387733||-2.9079735387733|-2.9079735387733|-2.9079735387733|-2.9079735387733|-2.9079735387733|-2.9079735387733|-2.9963594398421|-3.039301188672|-3.039301188672|-3.039301188672|-3.039301188672|-3.039301188672|-3.1792746163696|-3.1792746163696|-3.1792746163696|-3.2688752592445|-3.2688752592445|-3.2688752592445|-3.2688752592445|-3.3098587863012|-3.3098587863012|-3.3098587863012|-3.3098587863012|-3.3098587863012|-3.3098587863012|-3.3098587863012
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||92.109002574713|88.002172982727|-97.118006043657|-97.118006043657|-97.118006043657|-97.118006043657||-97.927231194336|-97.927231194336|-99.135929202944|-99.135929202944|-99.135929202944|-99.396311547922|-101.28145893698|-103.76319019448|-103.76319019448|-105.63909355439||-105.63909355439|-105.63909355439|-105.63909355439|-105.63909355439|-105.63909355439|-105.63909355439|-106.7253835073|-107.95203070421|-107.95203070421|-107.95203070421|-107.95203070421|-110.1061824846|-110.1061824846|-110.1061824846|-110.1061824846|-111.45339163239||-111.45339163239|-111.45339163239|-112.06412970498|-112.06412970498|-112.07633669527|-112.07633669527|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-115.4490003659|-115.4490003659|-115.4490003659|-115.4490003659|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-122.78159825394|-124.30677368453|-125.23080690493|-128.02012017689|-130.09902692858|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429||119.60651734429|118.16134730594|118.16134730594|118.16134730594|118.16134730594|116.68447252132|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.86070704087|112.53630356904|112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894||112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894|108.56164791987|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003||107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003||107.01335008003|107.01335008003|107.01335008003|104.8637235149||103.60469155667|102.81875338817|102.81875338817|100.6330561667|98.406674023683|98.406674023683|95.645699629315|88.903539227272|88.903539227272|88.245321007597|86.4387454148|85.422959730442|85.422959730442|84.432174918183|83.99963871321|82.294871821237|81.055237608664|81.055237608664|81.055237608664|81.055237608664|81.055237608664||80.003316958736|80.003316958736|80.003316958736|79.4526344887|79.4526344887|79.4526344887|77.526260441275|72.519182065827|71.957324654453|71.957324654453|71.957324654453|71.117634375389|71.117634375389|71.117634375389|68.674363010087|68.674363010087|-75.620634139595|-75.620634139595|-75.620634139595|-75.712642737029|-76.091829162834|-77.283253411449|-77.769839741562|-78.678158099756|-80.196184696208|-80.412273427348|-80.412273427348|-80.412273427348|-80.412273427348|-83.301974849017|-84.326970553408|-84.326970553408|-84.326970553408|-85.633385695636|-85.633385695636|-85.633385695636|-85.633385695636|-88.316539594001|-88.556888961918|-88.556888961918|-88.556888961918|-88.556888961918|-88.556888961918|-88.556888961918|-88.754881541074|-91.173201525809|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785||82.961336163785|-89.689171131864|-89.689171131864|-89.689171131864|-89.689171131864|-89.689171131864|-89.873936349329|-89.873936349329|-89.873936349329|-90.112706376642|-90.229122163554|-93.188497196185|-93.188497196185|-93.188497196185|-93.188497196185|-94.130272373609|-95.718685663467|-96.614219058057|-96.614219058057|-96.614219058057|-96.614219058057|-96.614219058057|-96.614219058057|89.296309844264|89.296309844264|89.296309844264
01716|16798|/equities/omega-flex|R2000GROWTH||-52.918965768426|-52.918965768426|-52.918965768426|-54.214128546813|-55.153686949294|-55.153686949294||-55.153686949294|-55.153686949294|-55.153686949294|-55.153686949294|-55.153686949294|-56.004208084258|-57.543607813685|-58.827941583891|-59.596046526453|-60.296725028853||-60.296725028853|-61.90580595213|-63.001728886563|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-66.94109703061||-69.204046508376|-69.204046508376|-70.024640587792|-70.024640587792|-70.024640587792|-70.024640587792|-70.038487677028|-70.15767170788|-70.15767170788|-70.15767170788|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-71.03870745813|-71.52457422282|-71.52457422282|-71.732303979945|-71.901333679702|-72.023265059288|-72.382689794962|-72.382689794962|-72.382689794962|-72.695207102502|-73.823565464776|-74.195823081679|-74.195823081679|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449||-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-75.172011054131|-75.172011054131|-75.172011054131|-75.195010569993|-76.431318286727|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545||-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.786367177684|-76.786367177684|-76.786367177684|-76.786367177684|-76.786367177684|-76.786367177684|-77.944718413573|-78.590108082274|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579||-78.640680378579|-78.640680378579|-79.136510709814|-80.24131280238|-80.24131280238|-80.24131280238|-80.24131280238|-80.290623148885|-82.564027212953||-85.410582859092|73.616456441102|73.616456441102|73.616456441102||73.616456441102|73.616456441102|73.616456441102|73.616456441102|73.616456441102|73.616456441102|71.512081389093|70.046891312128|70.046891312128|69.838763241774|68.934321302845|68.911799665605|68.911799665605|68.911799665605|66.61811536806|64.715959485562|-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207||-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207|-71.703431808207|-72.482146487471|-73.203971810102|-73.203971810102|-77.817144402681|-77.817144402681|-77.817144402681|-77.817144402681|-77.817144402681|-77.817144402681|-77.817144402681|-77.817144402681|-78.805644057927|-78.805644057927|-79.90255337152|-80.801783036226|-81.463648106251|-81.683494861031|-83.134440853755|-83.509611656528|-83.509611656528|-83.509611656528|-84.364196418148|-84.364196418148|-84.364196418148|-84.364196418148|-84.364196418148|-85.231881484303|-85.263581640021|-85.263581640021|-85.263581640021|-85.263581640021|-85.263581640021|-85.263581640021|-85.263581640021|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281||-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-86.489209529281|-87.878474099239|-88.243786461499|-88.243786461499|-88.243786461499|-88.243786461499|-89.304205399251|-90.234390212548|-90.234390212548|-91.178765139593|-92.49029799039|-94.483664942393|-95.241692446128|-95.241692446128|-95.241692446128|-95.241692446128|-95.718451863031|-95.718451863031|-96.831611824809|-97.369009018804|-97.78445858521
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378||4.9661014811378|4.9661014811378|4.9661014811378|4.936011807931|4.936011807931|4.9120519337984|4.9120519337984|4.8862958046433|4.8862958046433|4.8862958046433||4.8611617985298|4.8473524320239|4.8473524320239|4.8473524320239|4.8473524320239|4.6951140549574|4.6510255249723|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708||-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6989752128306|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787||4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.5275131952778|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615||4.4437716557615|4.0941906586878|3.703084422149|3.703084422149|3.703084422149|3.703084422149|3.703084422149|3.5706494130445|3.458499541741|3.1397439537903|3.0299436720174|3.0299436720174|3.0299436720174|3.0219317180097|2.8331685973737|2.542298378054|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468||-3.6318392757468|-3.6949104207415|-3.9810114588626|-4.1697349246219|-4.416372172907|-4.6120803012616|-4.8573112635885|-4.9801348479892|-5.1787791519657||-5.1787791519657|-5.1787791519657|-5.1787791519657|-5.1787791519657||-5.1787791519657|-5.1787791519657|-5.1787791519657|-5.1787791519657|-5.1787791519657|3.8258282808003|3.8258282808003|3.3017393886875|3.3017393886875|3.3017393886875|3.1819327208544|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184||-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8639578543184|-4.8692810361118|-5.075456666122|-5.4132470789856|-5.4132470789856|-5.4132470789856|-5.4132470789856|-5.4132470789856|-5.4330523746219|-5.5000577087251|-5.5000577087251|-5.5000577087251|-5.5000577087251|-5.5000577087251|-5.5371084295486|-5.5371084295486|-5.6434540575053|-5.6710598540864|-5.950363103985|-5.950363103985|-5.950363103985|-6.0115146553507|-6.2222932974202|-6.2222932974202|-6.2222932974202|-6.2222932974202|-6.2222932974202|-6.2222932974202|-6.3639590916482|-6.4193990956244|-6.8043102434937|-6.8898026741659|-6.8898026741659|-7.2720030454702|-7.4652813968732|-7.5814235009169|-7.8304595590745|-7.8304595590745|-7.8304595590745|-7.8304595590745|-7.8893995418719|-8.1259997039561|-8.5349996784798|-9.3723763511347|-9.3723763511347|-10.002161967628|-10.002161967628|-10.077957616771|-10.423286158205|-10.658929196068||-10.726865811555|-10.774858064854|-10.774858064854|-10.774858064854|-10.774858064854|-10.774858064854|-10.774858064854|-10.774858064854|-10.774858064854|-11.555942023492|-11.555942023492|-11.786652314107|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.8377435716446|9.4638445490939
01718|31075|/equities/verastem-inc|R2000GROWTH||-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.7323839923437||-3.8798710925376|-3.9111949093923|-3.9111949093923|-3.9111949093923|-4.0186356521665|-4.0186356521665|-4.1198730708293|-4.2581922214486|-4.4202134654762|-4.5157928252487||-4.7364365154139|-4.9354850112985|-5.10887234074|-5.2404136642496|-5.292637346484|-5.3131970943099|-5.3663301800231|-5.7175891238827|-6.0898877336337|-6.2622531601404|-6.5558369500344|-6.9153743698537|-7.2469214547938|-7.5927680189152|-7.976009163011|-8.4244544867552||-9.0921716561888|11.268220428475|11.268220428475|11.268220428475|11.268220428475|11.268220428475|11.268220428475|11.268220428475|10.564133701333|10.085148345109|10.016831515759|9.8220354434842|9.707188179381|9.707188179381|9.707188179381|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-11.312967153753|-11.598296850218|-11.766940453863|-11.993878368112|-12.602642963962|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487||-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-13.096304478126|-13.541505034187|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628||10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.565174297406|9.7629714055349|9.641080066395|9.5583849480162|9.5583849480162|9.5583849480162|9.5583849480162|9.4509836888324|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.1772377451026||9.1772377451026|8.6685971639514|8.4080362741549|7.9158124332516|7.1351362737118|6.9206391446945|6.9206391446945|6.9206391446945|6.9206391446945||6.8344382834829|6.8049091313058|6.6284834769765|6.6284834769765||6.6284834769765|6.3678193655769|6.3678193655769|6.2936878300552|6.2586155821926|6.2586155821926|6.2586155821926|6.0936290215773|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.703281749451|-7.7105303687241|-7.7105303687241|-7.7105303687241||-7.7105303687241|-7.7105303687241|-7.7105303687241|-7.7105303687241|-7.7105303687241|-7.8478615463206|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9178988892546|-7.9274152604199|-8.0523577138054|-8.0523577138054|-8.2061423069639|-8.2061423069639|-8.2061423069639|-8.5351580520916|-8.5552255997445|-8.8046728382934|-9.0351920669199|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.1749110031386|-9.2452288521948|-9.355687474059|-9.5290972643946|-9.8123914327726|-10.050634658613|-10.634038647323|-10.635598350796|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056||9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|9.0528366230056|8.7664847530839|8.2922052451767
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||56.701801505823|54.306444396729|-57.543636180818|-57.543636180818|-57.543636180818|-57.543636180818||-57.706281581852|-57.706281581852|-58.856475848501|-58.856475848501|-58.856475848501|-58.856475848501|-58.856475848501|-58.856475848501|-58.856475848501|-58.856475848501||-59.123526836042|-59.123526836042|-59.123526836042|-59.123526836042|-59.123526836042|-59.123526836042|-59.284787184668|-59.284787184668|-60.101417775958|-60.101417775958|-60.101417775958|-60.101417775958|-60.101417775958|-60.101417775958|-60.101417775958|-61.157641006389||-61.157641006389|-61.157641006389|57.469204169416|57.469204169416|57.469204169416|57.469204169416|57.469204169416|57.469204169416|55.998558501296|55.654512277237|55.131729619362|54.653498244128|54.628577756099|54.628577756099|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.733661266958|-58.978409502453|-58.978409502453|-58.978409502453|-60.957121660916|-61.128612825365|-61.128612825365|-61.128612825365|57.999148957155|57.999148957155|57.999148957155|57.999148957155|57.999148957155|57.999148957155|57.999148957155||57.999148957155|56.871831911826|56.33453561865|55.99226296834|55.724734978454|55.588039297281|54.743839110546|54.743839110546|54.743839110546|54.743839110546|54.743839110546|54.743839110546|54.629830978116|54.629830978116|54.629830978116|54.313423843075|54.233192226264|54.233192226264|54.233192226264|53.179934789707|52.432706093313|52.245904271661|52.245904271661|52.245904271661|52.022845670255|52.022845670255|52.022845670255|52.022845670255||52.022845670255|52.022845670255|51.245021879635|51.245021879635|51.245021879635|-55.856414325329|-55.856414325329|-55.856414325329|-55.856414325329|-55.856414325329|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|51.25698203782|51.25698203782|-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487||-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487|-54.168941002672|-54.704812340476|50.967587778408||50.967587778408|50.967587778408|50.885097845217|50.607887223717||50.139876422348|49.834862454139|49.686513193673|49.084182589392|48.347168184038|48.347168184038|47.705187506936|45.1408245993|45.1408245993|45.1408245993|45.1408245993|44.334909810002|44.334909810002|44.044826400348|44.044826400348|43.117308179613|42.763557954183|42.763557954183|42.241936400889|42.241936400889|42.241936400889||42.241936400889|42.207806242507|42.207806242507|42.207806242507|42.07315451839|42.07315451839|41.777392781868|40.188123225023|40.188123225023|40.188123225023|40.188123225023|40.188123225023|40.188123225023|40.188123225023|38.061805405937|-41.265303694556|-41.265303694556|-41.265303694556|-41.265303694556|-41.74867194157|-41.777413293842|-42.412708345269|-42.412708345269|-42.412708345269|-43.226895931932|-43.975997107528|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.766654361353|-44.832951401192|-45.237446094572|-46.142072078549|-46.142072078549|-46.142072078549|-46.142072078549|-46.383691122094|-46.922989847439|-47.179156835628|-47.598506883065|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545||-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-49.277441586243|-49.277441586243|-49.277441586243|-49.277441586243|-49.277441586243|-51.011601965943|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.943026614316|-51.943026614316|-51.943026614316|-51.943026614316
01720|986076|/equities/atomera-inc|R2000GROWTH||-4.4832904827347|-4.4832904827347|-4.4832904827347|-4.4832904827347|-4.4832904827347|-4.4832904827347||-4.4832904827347|-4.4832904827347|-4.4832904827347|-4.527000739255|-4.527000739255|-4.527000739255|-4.527000739255|-4.527000739255|-4.527000739255|-4.527000739255||-4.527000739255|-4.527000739255|-4.527000739255|-4.5639160589417|-4.5639160589417|-4.5639160589417|-4.5639160589417|-4.5639160589417|-4.6593512115699|-4.7415513393859|-4.7689237856843|-4.9071373303707|-4.9212637830637|-5.0295273670402|-5.0295273670402|-5.0295273670402||-5.0295273670402|-5.0295273670402|-5.0852971219185|-5.2591693824268|-5.3487703497658|-5.3487703497658|-5.3487703497658|-5.3487703497658|-5.3487703497658|-5.3487703497658|-5.3487703497658|-5.3487703497658|-5.4053002922016|-5.4736668896098|-5.7075744773324|-5.7075744773324|-5.7075744773324|-5.8755291913211|-5.8755291913211|-5.8755291913211|-5.8755291913211|-6.5733657914466|-6.6638625601936|-6.6638625601936|-6.6638625601936|-6.7859588177125|-6.8290707569565|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844||-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-7.1666629631892|-7.2218476489269|-7.2781638519723|-7.5462931413076|-7.6317147699353|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.9186946028003|-7.9186946028003|-7.9957718709584|-8.2439798888759|-8.4239332739066|-8.7604814970439||-8.9216461141844|-9.2029401417065|-9.896094414425|7.2384803127947|7.2384803127947|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.5285008478163|6.4493785777698|6.4493785777698|6.4493785777698|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235||-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.5305711119313|-7.6902345649555|6.3173183229609||6.3173183229609|6.3173183229609|6.3173183229609|6.3173183229609||6.2918650339096|6.2345473331964|6.2345473331964|6.2345473331964|6.0545356320845|5.7902172723861|5.7085637427537|5.6766746413676|5.6766746413676|5.6766746413676|5.6766746413676|5.6161774556921|5.6161774556921|5.6161774556921|5.6161774556921|5.4691415805602|5.3581718642249|5.3581718642249|5.3581718642249|5.3581718642249|5.3581718642249||5.220924134468|5.2201287305461|5.2201287305461|5.2201287305461|5.2201287305461|5.2201287305461|-6.3791197353448|-6.3791197353448|-6.3791197353448|-6.5026785745843|-6.5026785745843|-6.6352929687747|-7.0461476750119|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.6959346576721|5.3414398716025|5.3414398716025|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.5953470984159|-6.6842743333907|-6.9282845753007|-6.9282845753007|-6.9282845753007|-7.0030936684402|-7.0860097106069|-7.0959719745947|-7.096757951559|-7.195264435677||-7.3391327072826|-7.5215530052943|-7.5739211613579|-7.5739211613579|-7.5739211613579|-7.5739211613579|-7.6503234094361|-7.6503234094361|-7.743670060235|-7.877871395408|-7.877871395408|-7.877871395408|-7.9870794892961|-8.2029709905084|-8.2029709905084|-8.6965455048279|-8.8714004349925|-8.885422900012|-9.1293585859966|-9.1863705155879|-9.1863705155879|-9.1863705155879|7.5265309549828|7.5265309549828|7.5265309549828|7.5265309549828
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||9.7010033834546|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453||-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.181640344318|-10.181640344318|-10.181640344318|-10.181640344318||-10.181640344318|-10.181640344318|-10.181640344318|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826||9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4073770807247|9.3011514755508|9.3011514755508|9.1560575269351|9.0712855417077|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945||8.9177501589148|8.812777933157|8.6647535260921|8.5750037758886|8.5055596132344|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731||-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094||-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.095375786118|-9.100417148065|-9.1810189474418|-9.2227995383292|8.5338867330195||8.5338867330195|8.5338867330195|8.5338867330195|8.46181834005||8.3797978059305|8.3504701356029|8.3504701356029|8.3504701356029|8.3288176957929|8.3288176957929|8.3288176957929|8.1825751666851|-8.7620064995523|-8.7620064995523|-8.7620064995523|-8.7620064995523|-8.7620064995523|-8.7620064995523|-8.7620064995523|-8.7620064995523|-8.7877847642629|8.1636207641087|8.1636207641087|8.1636207641087|8.1636207641087||8.1636207641087|8.1636207641087|8.1636207641087|8.1636207641087|8.1636207641087|8.1636207641087|8.1636207641087|8.1271984913982|8.1271984913982|8.1271984913982|8.1271984913982|7.9647505846334|7.9647505846334|7.9525011476226|7.7383342248806|7.5812047568304|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0593581917417|-8.0648424893101|-8.1484362581792|-8.1736221635424|-8.1736221635424|-8.1736221635424|-8.1736221635424|-8.1736221635424|-8.1736221635424|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2013191114546|-8.2157955549028|-8.2157955549028||-8.2157955549028|-8.2157955549028|-8.2157955549028|-8.2157955549028|-8.2157955549028|-8.2659952797124|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.6486600672368|7.5923998924498|7.5365555918222|7.4969625571144|7.4969625571144|7.4969625571144|7.4372045631176|7.4372045631176|7.4372045631176|7.4372045631176|7.4372045631176
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642||-15.797927420351|-15.965974003449|-15.965974003449|-15.965974003449|-15.965974003449|-16.396081825512|-17.170646875453|14.078479441422|14.078479441422|14.078479441422||14.078479441422|14.078479441422|14.078479441422|14.078479441422|13.768310821076|13.126625365765|13.126625365765|13.126625365765|13.126625365765|13.126625365765|12.537573661534|12.537573661534|12.537573661534|12.537573661534|12.537573661534|12.537573661534||12.537573661534|12.537573661534|12.537573661534|12.537573661534|12.057859568826|11.367295642242|11.367295642242|11.053106462012|9.5306736220363|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314||9.1610860123314|9.1610860123314|8.9145617235675|-8.0703634674289|-8.0703634674289|-8.0703634674289|-8.0703634674289|-8.2817929249051|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.4993920140681|4.929324420869|4.2778829563323|4.122349004768|4.122349004768|3.9784435749304||-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3959565290119|-5.3959565290119|-5.3959565290119|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067||4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.556893458533||4.556893458533|4.556893458533|4.4802064662212|4.4802064662212||4.4241183604393|4.2791133714029|4.2791133714029|4.2791133714029|4.2439053529954|4.2439053529954|4.1771168437772|4.0601297978089|3.8790331023187|3.8151644680788|3.8151644680788|-4.6625489861227|-4.6625489861227|-4.6625489861227|-4.6625489861227|-4.6625489861227|-4.6625489861227|-4.6625489861227|3.8740878743927|3.8740878743927|3.8740878743927||3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.8740878743927|3.7873198901062|3.6450776429579|3.5798251729988|3.3958168407042|-4.0940876225719|-4.0940876225719|-4.0940876225719|-4.0940876225719|-4.1787083391889|-4.179953747827|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.2929705609587|-4.4749174239136|-4.6486247639893|-4.6486247639893|-4.6486247639893|-4.7061725184062|-4.7061725184062|-4.881302745777|-5.0514477178318|-5.1488305114886|-5.4987005418297|-5.591889587349|-5.6409883138276|-5.8132573141405|-5.8132573141405|-5.9230635711163|-6.0450706027845|-6.1473616784259|-6.2064239123844|-6.2699156182102|-6.2960173440302|-6.4916857693288||-6.5171509289845|-6.6823900567275|-6.7964997939249|-6.8127779050319|-6.8127779050319|-6.8127779050319|-6.8747531886067|-6.8954975216435|-6.8954975216435|-6.9108306135123|-6.9646059305806|-6.9646059305806|-7.0178957020066|-7.0639761361101|-7.0639761361101|-7.3210846486598|-7.4291451525431|-7.4291451525431|-7.6108556932587|-7.7928950197585|-8.1282167045151|-8.2702409258457|-8.5947120709521|-8.9763467889475|-9.0845499091905|-9.0845499091905
01723|101902|/equities/aldeyra-the|R2000GROWTH||3.2049748096428|-3.6978214039032|-3.6978214039032|-3.6978214039032|-3.6978214039032|-3.6978214039032||-3.8003571180971|-3.8142857318092|-3.891004221346|-3.891004221346|-3.891004221346|-3.891004221346|-3.9687826023124|-4.0462723813461|-4.0462723813461|-4.0462723813461||-4.2830803484835|-4.2934227090321|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3377443979646|-4.3663381945717|-4.444300433212||-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.444300433212|-4.5130672015675|-4.651463473056|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.7457560733417|-4.7572289258749|-4.789079373008|-4.789079373008|-4.789079373008|-4.8943549846345|-4.9272164104816|-4.9272164104816|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.7519236421199|3.1326484388346|2.7115538988107|-3.4509049783019||-3.4509049783019|-3.4509049783019|-3.4509049783019|-3.4792166032027|-3.4801984135214|-3.4801984135214|-3.4801984135214|-3.4801984135214|-3.4833313393376|-3.4833313393376|-3.5999792204722|-3.7219881599065|-3.9701646108226|-4.2721273654915|3.3645414658654|3.3645414658654|3.3645414658654|3.3645414658654|3.3645414658654|3.2266961543944|3.1898964090586|3.1898964090586|3.1818292321364|3.0664861376878|3.0664861376878|3.0664861376878|3.0664861376878|3.0664861376878||3.0664861376878|2.9510956137044|2.8513194893099|2.8513194893099|2.8513194893099|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224||2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224||2.8008546649224|2.8008546649224|2.719283030961|2.6521623999665||2.6521623999665|2.5847189140406|2.5847189140406|2.5041990648013|2.5041990648013|2.5041990648013|2.5041990648013|2.5041990648013|2.5041990648013|2.5041990648013|2.5041990648013|2.4402211650987|2.4071863944614|2.4071863944614|2.2838182775272|2.088726401831|2.088726401831|2.0391404899241|1.8544683320871|1.8544683320871|1.8544683320871||1.8544683320871|1.8544683320871|1.8544683320871|1.7913981922855|1.6883000955157|1.6883000955157|1.5708889944877|1.5695061173224|1.5695061173224|1.5695061173224|1.5695061173224|1.3744512229257|-2.5667064016834|-2.5667064016834|-2.5667064016834|-2.5667064016834|-2.5667064016834|-2.5667064016834|-2.6493404447784|-2.7158783077918|-2.8207536471908|-2.9369484796596|-3.0143872316758|-3.2209858492657|-3.3572064920316|-3.6396738670546|-3.76797097505|-4.0405232264031|-6.2897480939747|-6.4108311837383|-6.6919169720028|-6.6919169720028|-6.6919169720028|-6.6919169720028|-6.6919169720028|-6.6919169720028|-6.8841958385484|-6.8841958385484|-6.8841958385484|-6.8841958385484|-6.8841958385484|-6.8841958385484|-6.8841958385484|-7.0429954906058|-7.0683285549561|-7.2342537857073|-7.2997766045483|-7.3475074003971|-7.651119253242|-7.8312436708742|-7.9191598769618|-8.0730481124188|-8.0730481124188|-8.0730481124188|-8.0730481124188|-8.0730481124188|-8.2678480651936||-8.3238855616863|-8.3238855616863|-8.3238855616863|-8.3238855616863|-8.3238855616863|-8.3238855616863|-8.3238855616863|-8.3309621756852|-8.3309621756852|-8.3309621756852|-8.3309621756852|-8.3928744203052|-8.6505430354541|-8.6505430354541|-8.6505430354541|-8.6505430354541|-8.6505430354541|-8.6505430354541|-8.7833810530179|-8.8898678578793|-8.93482823294|-8.93482823294|-8.93482823294|-8.93482823294|-8.93482823294|-8.93482823294
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||-50.016715791894|-50.016715791894|-50.016715791894|-50.846941395019|-51.346777409946|-51.346777409946||-52.280865001055|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288||-52.297727123288|-52.297727123288|-52.297727123288|-53.112509987847|-53.112509987847|-53.112509987847|-53.613144210198|-54.361582547667|-54.526338202279|-54.526338202279|-54.849263304385|-55.7911241104|-55.7911241104|-55.7911241104|-55.7911241104|-55.7911241104||-55.7911241104|-55.7911241104|-55.950415669745|-56.079365901225|-56.615023485017|-57.257939514399|-57.410766372946|-57.653899483774|-57.653899483774|-57.653899483774|-57.653899483774|-57.653899483774|-57.653899483774|-60.350772850556|-60.350772850556|-60.350772850556|-60.350772850556|-60.350772850556|-60.474490687239|55.01818022622|55.01818022622|55.01818022622|55.01818022622|55.01818022622|54.422977817206|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|53.621410825755|53.621410825755|53.621410825755|53.621410825755|53.621410825755||53.621410825755|53.351565761595|52.431740252209|51.936394923057|51.936394923057|51.79756190283|50.727673922456|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|-55.3583485091||-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.685077928202|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-56.061125136898|-56.61902973551||-57.098644811781|-57.467494521839|-57.893548473498|-57.989164865437|54.293394212736|54.293394212736|54.293394212736|54.293394212736|54.293394212736||54.293394212736|54.293394212736|54.056550057743|53.134165905156||52.168873837964|51.379007920532|51.379007920532|51.276119242011|50.3560155342|49.909375026268|49.637084142414|48.395648470683|48.294609801817|48.246786718952|48.085596719522|48.085596719522|48.085596719522|48.085596719522|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195||47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|46.444841344338|-52.162115466636|-52.162115466636|-52.162115466636|-52.687215791854|49.757076891959|49.757076891959|49.490087359813|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.57296792187|-52.57296792187|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|48.608367852547|48.608367852547|48.608367852547|48.608367852547|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067||48.569569573067|48.482860641301|48.482860641301|47.956680438916|47.956680438916|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883777073305|46.55046520082|46.55046520082|46.55046520082|46.55046520082|46.55046520082
01726|102083|/equities/22nd-cntry|R2000GROWTH||-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797||-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.89075626142797|-0.90624582114018|-0.92031757966453||-0.97794178278109|-0.98048272758709|-0.98048272758709|-0.98048272758709|-1.0058823812889|-1.0058823812889|-1.0168082006427|-1.0843535438348|-1.1513594968638|-1.1808727630334|-1.214776407608|-1.2547182362704|-1.3560147529872|-1.5080996361079|-1.5711718827157|-1.6031243436501||-1.635043765987|-1.6779152639321|-1.7360169034989|-1.8062966048487|-1.8474406533515|-1.9016506862944|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|1.4427777742501|-2.3896913820774|-2.5863237507112|-2.658183543889|-2.658183543889||-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.6598491823855|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.7576112068351|-2.8719235301742|-2.8908068928612|-2.8908068928612|-2.9915632443839|-3.0329564438101|-3.0329564438101|-3.0329564438101||-3.0329564438101|-3.0329564438101|-3.0329564438101|-3.0329564438101|-3.0329564438101|-3.0329564438101|-3.0329564438101|-3.1752849006914|-3.3696944210554|-3.5456605590742|-3.6373087324443|-3.6373087324443|-3.6373087324443|-3.6373087324443|-3.6373087324443|-3.6373087324443|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077||-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7198471159077|-3.7891635332213|-3.9725705289958||-4.1241894059842|-4.1264190974874|-4.1264190974874|-4.2681222333637||-4.2681222333637|-4.4445248592923|-4.663971979202|-4.765142326678|-4.765142326678|-4.765142326678|-4.765142326678|-4.765142326678|-5.1749915603412|-5.2668795854529|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.3441691372185|-5.6551212572818|-5.9597347338735||-6.0081497121452|-6.4797218429379|-6.9213576435306|-7.2242863574799|-7.8418736633521|-8.6195909693484|-8.6195909693484|-8.6347679511976|-8.9972978583388|-9.0974416988219|-9.3704908972675|-10.053990007075|-10.073083713217|-10.073083713217|-10.073083713217|-10.073083713217|-10.161293006123|-10.722014427385|-11.029260582616|-11.320045121169|-11.691117925967|-11.691117925967|-12.303741529612|-12.385491083097|-12.603989572472|-12.627031758914|-12.627031758914|-13.127990991417|-13.699378577144|-14.348420451383|-15.114244856548|-15.221161116176|-15.588956767777|-16.178396576487|-16.327718701455|-17.327686908612|-18.701541135454|-20.710712430371|-21.46895947561|-21.46895947561|-21.681510926456|-22.609233539602|-23.088926175458|-24.457141085049|-25.200823646542|-26.734248750471|-28.35805375605|-29.26006070805|-30.173400155178|-30.228760586905|-30.228760586905|-30.228760586905|-30.228760586905|-32.39740145066|-32.518470761583|-32.518470761583|-32.518470761583||-32.518470761583|-35.340523822888|-37.474192521952|-39.615880646068|-42.644756173379|-44.138617567758|-45.905129702599|-47.010144003797|-50.045828245932|-50.746030170447|-51.323985514237|-51.323985514237|-53.737763759376|-55.922957920235|-59.144897592511|-64.775997519986|-66.986661249284|44.401020811367|44.401020811367|44.401020811367|44.401020811367|44.401020811367|44.401020811367|44.401020811367|44.401020811367|44.401020811367
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||5.4757746419881|5.3127273941012|4.9888634840616|4.8731817051182|-5.6935050959043|-5.6935050959043||-5.6935050959043|-5.6935050959043|-5.6935050959043|-5.6935050959043|-5.7905612780708|-5.9908616170132|-5.9908616170132|-5.9908616170132|-5.9908616170132|-5.9908616170132||-6.1242909547184|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.232683835218|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.6782359959613||-6.7210958933312|-6.9334397553822|-7.0815997387988|-7.3306665449256|-7.4551849397149|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.7847182519856|-7.7847182519856|-7.7847182519856|-7.7847182519856|-7.8527424433132|-7.8527424433132|-8.0547275869811|-8.0547275869811|-8.114675160775|-8.6732503004973|-8.7111526773061|-8.7111526773061|-8.7111526773061|-8.902947404394|-9.3382746140267|-9.5673052646612|-10.025894811627|-10.464327735898|-10.955919419391|-11.031021818699|-11.518913464614|-11.638236686994|-11.787485411221|-12.174614109694|-12.174614109694|-12.174614109694|-15.354704925417||-15.488709428427|-15.488709428427|-15.71686372948|-15.71686372948|-15.877737895122|-16.067350536058|-16.067350536058|-16.186500555354|-16.468334204706|-16.892037822971|-17.151709188101|-17.537454725501|-17.595505000482|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|13.354658360436|11.445175695369|11.104223728124|11.039692931643|10.627892724367|10.627892724367||10.490484981002|10.490484981002|10.371316597052|10.371316597052|10.371316597052|-13.059727162369|-13.059727162369|-13.059727162369|-13.059727162369|-13.059727162369|-13.342907660811|-13.593230664298|-13.801923261268|-14.176025481338|-14.373361529371|-14.551125584145|-14.551125584145|-14.693472661464|-14.704633328771|-14.704633328771|-14.704633328771|-14.950704094939|-14.974116163311|-15.189551545142||-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142||-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142||-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.472429382535|-15.481435865864|-15.481435865864|-15.481435865864|-15.481435865864||-15.481435865864|-15.481435865864|-15.481435865864|-15.481435865864|-15.481435865864|-15.481435865864|-15.481435865864|-15.481435865864|13.364463968536|13.364463968536|13.364463968536|13.364463968536|11.661904038611|11.447671666878|9.8343569604744|9.0704243810298|8.2028045821324|-11.519761066952|-11.703134781032|-11.816143205834|-11.816143205834|-11.816143205834|-11.816143205834|-11.816143205834|-12.94460352601|-13.565703960937|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-13.666666671819|-14.283012572468|-14.446591791776|-14.600393806339|-14.600393806339|-14.600393806339|-14.706815597981|-14.706815597981|-14.706815597981|-14.706815597981|-14.706815597981|-14.706815597981|-14.706815597981|-15.032800963156|-15.33703862655||-15.33703862655|-15.33703862655|-15.492821126379|-15.663135110446|-15.920149709459|-16.190444206393|-16.702716217213|-17.041914946657|-17.041914946657|-17.041914946657|-17.822683447844|-17.980759375897|-18.815288642609|-19.675875455763|-20.225159209504|-20.225159209504|-20.225159209504|-20.225159209504|-20.225159209504|-20.886288052945|18.009879846965|18.009879846965|18.009879846965|18.009879846965|18.009879846965|18.009879846965
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.789989645366|13.743371503513|13.743371503513|13.743371503513|13.077524839685|10.949194363803|10.327715692752|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-12.212965321573|-12.595811552507|-12.633219132184|-12.633219132184|-12.633219132184|-13.107743882867|-13.709159850778|-13.976843939558|-14.22487678609|-14.416996109063|-14.580551425147|-15.107557393365|-15.1145078355|-15.734453485401|-16.7796617423||-16.7796617423|-16.7796617423|-17.270290842156|-18.128752979789|-18.128752979789|-18.128752979789|-18.128752979789|-18.128752979789|-18.128752979789|-19.398614602127|16.204381655383|16.204381655383|16.204381655383|16.204381655383|16.204381655383|16.099119706069|16.099119706069|16.099119706069|16.099119706069|16.099119706069|16.025688536867|15.861806555423|15.861806555423|15.484784730974|15.32695750727|15.32695750727|15.12356450308|15.085904198097||15.036281670914|14.656425146908|13.838527525631|13.627752527802|13.627752527802|13.627752527802|13.627752527802|13.006392303671|11.829880307742|11.648525177486|11.648525177486|11.53890387022|11.53890387022|11.53890387022|11.48989308105|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899||11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.120959206145|10.790296093173|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.262233109952|-13.282660426028|-13.282660426028|-13.282660426028|-13.282660426028|12.259505280568|12.259505280568|12.259505280568|11.793339579982|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-17.176609770074|12.330320031151|12.330320031151|12.330320031151|12.330320031151|12.330320031151|12.330320031151|11.431466321929|10.20023412467|10.20023412467|9.6491486205096|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452||9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|8.5939597453778|8.5939597453778|8.5939597453778|8.5939597453778|8.5939597453778|7.9432891569872|7.1943651528644|7.0388947428915|6.113121166049|6.113121166049|6.113121166049|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056
01729|16338|/equities/integrated-electr|R2000GROWTH||140.26139227022|133.22983642274|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586||-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586||-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-152.6854123664|-152.73929824566|-158.63539208013|-162.23104443637|-167.15113793575|-174.37034650604|-175.62082427475|-175.62082427475|-175.62082427475|-182.05024023557||156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|155.19416832129|149.97740453261|147.35878471288|144.71425145371|138.20214815387|120.08554989561|120.08554989561|120.08554989561|117.0601119649|-132.11555846329|-132.11555846329|-132.11555846329|-132.11555846329|-132.11555846329|-132.11555846329|-134.37450433434|-135.77350015627|119.3548414064|119.3548414064|119.3548414064|119.3548414064|119.3548414064|119.3548414064|119.3548414064|114.77869053158|114.51033846839|113.46239118558|110.7035543887|110.7035543887||106.44939279205|104.49376731058|103.16141017432|102.24323403565|101.84026142986|99.596397790991|-114.64990023377|-114.64990023377|-114.64990023377|-114.64990023377|-114.64990023377|-117.01731249435|-117.01731249435|-121.12812621443|104.18102892407|104.02669078519|102.93435546118|102.93435546118|102.66430824286|100.09089541972|97.55988179909|95.965579663922|95.965579663922|95.965579663922|94.037195906827|91.346889851037|90.313890366156|90.313890366156||90.313890366156|89.130858002326|85.456223552118|83.313853590442|83.313853590442|81.792892607002|81.622103117074|80.233724380163|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|78.392381530492|76.624866756563|76.039615564821|76.039615564821||76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821||76.039615564821|76.039615564821|76.039615564821|76.039615564821||76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|75.977067661812|75.165633837967|73.730707027945|73.485785434017|69.578060841572|69.578060841572|66.963843437088|66.963843437088|66.963843437088|66.963843437088|66.963843437088|66.963843437088|66.963843437088|66.963843437088|65.935380189565||64.946533221831|62.806144311285|61.745995391581|60.935548214088|60.897937073102|60.897937073102|59.612705086989|-65.723829958443|-65.723829958443|-65.723829958443|-65.956922353821|-65.956922353821|-65.956922353821|-65.956922353821|-65.956922353821|-65.956922353821|-65.956922353821|-65.956922353821|-65.956922353821|-66.781302996827|-67.172834577773|-67.259269231894|-67.259269231894|-68.000857135034|-68.127061389526|-69.156735445217|-70.345659946163|-70.345659946163|-70.414627206281|63.455580385182|63.455580385182|63.455580385182|63.455580385182|63.455580385182|-70.915561048651|-70.915561048651|-70.915561048651|-70.915561048651|-70.915561048651|-70.915561048651|-70.915561048651|-70.944230972025|-72.24833015123|-72.24833015123|-72.24833015123|-73.946447912076|-73.946447912076|-73.946447912076|-73.946447912076|-75.551028533355|-76.516701269565|69.428682866137|69.428682866137|69.428682866137|69.428682866137|69.428682866137|69.428682866137||69.428682866137|69.428682866137|68.456869936034|67.30096356079|67.162185209824|65.80196677651|65.80196677651|65.80196677651|64.586718150929|64.350654843257|64.350654843257|64.350654843257|64.350654843257|64.350654843257|63.35104112616|63.35104112616|62.196487956476|61.022547144836|58.399376757285|58.399376757285|57.067640180213|53.68272813198|53.68272813198|53.68272813198|53.68272813198|53.68272813198
01730|1053090|/equities/funko-inc|R2000GROWTH||-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687||-10.514152910104|-10.514152910104|-10.527317645408|-10.527317645408|-10.527317645408|-10.527317645408|-10.527317645408|9.3646601605047|9.3646601605047|9.3646601605047||9.3646601605047|9.3646601605047|9.3403991151285|9.3403991151285|9.1176657067881|8.6740916280205|8.6740916280205|8.6740916280205|8.6740916280205|8.526768687506|8.3831262623154|8.2253288731402|7.9025212907598|7.6860679149414|7.5061872270134|7.381318757537||7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|6.9744753280245|6.4055282715253|6.2911425037838|5.9097589351482|5.9097589351482|5.9097589351482|5.7866763646676|5.7507516868991|5.4338010485075|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.3711393897602|-6.4834884874103|-6.5547103456951|-6.5547103456951|-6.5547103456951|-6.5547103456951|-6.5547103456951|-6.8335669098404|-6.9264633454777|-7.0160702111431|-7.035433827222||-7.035433827222|-7.035433827222|-7.035433827222|-7.035433827222|-7.2571485157152|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.4815981973793|-7.4815981973793|-7.4815981973793|-7.4815981973793|-7.4815981973793|-7.6122504916193|-7.6122504916193|-7.8380561102763|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224||6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.4252693674248|6.4252693674248|6.4252693674248|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004||6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004||6.4023596033054|6.2465107688857|-7.4545524516477|-7.4545524516477||-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.6888362212064|-7.7507698094243|-7.7507698094243|-7.7507698094243|-7.7597439857979|-7.9459496305631|-7.9459496305631|-7.9503837162475|-7.9503837162475||-7.9503837162475|-8.0082042012193|-8.2813381126168|-8.298770943654|-8.298770943654|-8.298770943654|-8.298770943654|-8.298770943654|-8.5890231302187|-8.754512466512|-8.754512466512|7.7119615693959|7.7119615693959|7.7119615693959|6.945019165202|6.945019165202|6.945019165202|6.945019165202|6.945019165202|6.945019165202|6.945019165202|6.78546570796|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.6262633492425|6.1941817789028|5.9046461878828|5.8736348746674|5.8381749110037|5.8381749110037|5.8093003555981|5.8093003555981||5.8093003555981|5.7308890604142|5.4404322861702|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.6162669089194|-6.7919631166321|-7.2210700691918|-7.451294521621|-7.82696085962|-7.8535673727851|-7.9378527392127|-7.9712473539487|-8.3001416422676|-8.8240463179296|-8.8840922873905|-8.8840922873905|-8.8840922873905|-8.8840922873905
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||-34.986775618978|-34.986775618978|-34.986775618978|-35.353084597529|-35.930812711997|-35.930812711997||-36.433902814966|-36.806892265855|-37.245282312829|-37.245282312829|-37.245282312829|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845||34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.02696979029|33.481246046428|33.481246046428|33.481246046428||33.481246046428|33.481246046428|33.481246046428|33.481246046428|33.481246046428|33.481246046428|33.416102296782|33.416102296782|33.150112238937|32.954013709021|32.318903053019|32.308780763121|31.853161161293|31.853161161293|31.562402638185|31.51134151673|31.51134151673|31.51134151673|31.51134151673|31.51134151673|31.51134151673|31.51134151673|30.96482556899|-33.547539229395|-33.547539229395|-33.547539229395|-33.547539229395|-33.889585630396|-33.889585630396|-34.311206120361|-34.648006724108|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718||31.650482268735|31.317759720931|31.103891798021|31.103891798021|31.103891798021|30.365434059568|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|30.557191051886|30.557191051886||30.557191051886|30.557191051886|30.557191051886|30.557191051886|30.557191051886|29.650765487271|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.124934082547|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|29.150476107351||29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351||29.150476107351|29.150476107351|29.150476107351|28.756361256432||28.455766785707|28.455766785707|28.455766785707|28.455766785707|28.455766785707|28.455766785707|28.455766785707|27.220296449757|26.797246697626|26.797246697626|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-29.729645193166|-30.159607079897||-30.632895420297|-30.9432307342|-30.9432307342|-30.9432307342|-30.9432307342|-30.9432307342|-30.9432307342|-30.9432307342|-31.0288672027|-31.032340848743|-31.032340848743|-31.032340848743|-31.032340848743|-31.032340848743|-31.032340848743|-31.032340848743|-31.241113766091|-31.241113766091|-31.241113766091|-31.241113766091|-31.241113766091|-31.241113766091|-31.654015867861|-31.840017152001|-32.356130414726|-33.032976597155|-33.032976597155|-33.032976597155|-33.032976597155|-33.032976597155|-33.032976597155|-33.032976597155|-33.032976597155|-33.032976597155|-33.706702304774|-34.128469441659|-34.234665509278|-34.234665509278|-34.234665509278|-34.234665509278|-34.234665509278|-34.234665509278|-34.234665509278|-34.234665509278|-34.802555106541|-35.728050892509|-35.929501737661|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943|-36.283377530943||-37.271352671265|-37.271352671265|-37.329306916916|-37.329306916916|-37.329306916916|-37.329306916916|-37.63950912657|-37.686022316899|-37.686022316899|-37.686022316899|-37.686022316899|-38.039712839089|-39.700481552506|-40.981090698667|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497|37.460628240497
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||-2.2053215838614|-2.2053215838614|-2.2053215838614|-2.2053215838614|-2.2053215838614|-2.2053215838614||-2.2592462143569|-2.2855514245198|-2.3686682865538|-2.3871314046027|-2.4079236981209|-2.4865819742211|-2.4962726293869|-2.4962726293869|-2.4962726293869|-2.4962726293869||-2.4962726293869|-2.5139140684149|-2.6474045072155|-2.7277101857297|-2.7277101857297|-2.7277101857297|-2.7277101857297|-2.7545779792062|-2.8719481528531|-2.8719481528531|-2.9049425457065|-2.9956675381898|-2.9956675381898|-2.9956675381898|-2.9956675381898|-3.0424083174863||-3.1648980049732|-3.2337754996224|-3.3994064292003|-3.3994064292003|-3.3994064292003|-3.3994064292003|-3.3994064292003|-3.4735263111034|-3.4735263111034|-3.5270694908584|-3.5270694908584|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.9067184849756|-4.0369981507923|-4.0369981507923|-4.139442428446|-4.3516360880006|-4.5504623917594|-4.6535694232533|-4.7770629601972|-4.7770629601972|-4.7770629601972|-4.9089588409549|-5.1210653258568|-5.3584448910061|-5.3584448910061|-5.3794350107762|-5.3794350107762|-5.3794350107762|-5.4544390528569||-5.6090602866378|-5.6090602866378|-5.6400669406484|-5.865491027151|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4615649372102|4.4615649372102|4.4520166615381|4.3960156344439|4.3960156344439|4.3960156344439|4.3010395525854|3.2217461678914|3.2217461678914|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832||3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|2.928981218664|2.7817978553912|2.7817978553912|2.5758421347032|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401||2.5119708399401|2.5119708399401|2.5119708399401|2.1930232423793|1.9366925180235|1.8385622534163|1.8385622534163|1.8385622534163|1.8385622534163||1.8385622534163|1.7961858679859|1.7029509069752|1.6066121395243||1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.4864074413624|1.395085521747|1.395085521747|1.395085521747|1.1866372132193|1.1866372132193|1.1866372132193|1.1866372132193||1.1866372132193|1.1866372132193|1.1866372132193|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.643514998817|-1.643514998817|-1.6941833518871|1.2089330402306|1.2089330402306|1.2089330402306|1.2089330402306|1.2089330402306|1.2089330402306|1.1960366994464|1.172818518383|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841||-1.5157379999915|-1.5391533060382|-1.5677814332987|-1.6070904829264|-1.6326005500953|-1.6481672439753|-1.6629635993837|-1.7055151400962|-1.7269612349844|-1.7701957797315|-1.785595341447|-1.7912170643309|-1.8494078179973|-1.9661825597392|-1.9661825597392|-1.9661825597392|-1.9954806367673|-2.0733118498897|-2.1514575640996|-2.2055084154164|-2.22982520566|-2.22982520566|-2.3706390670672|-2.5395990203636|-2.6305183697571|-2.6305183697571
01734|940835|/equities/marinus-pharma|R2000GROWTH||-1.5556957523518|-1.5556957523518|-1.5556957523518|-1.5556957523518|-1.5556957523518|-1.5556957523518||-1.5613766997121|-1.5613766997121|-1.5613766997121|-1.5613766997121|-1.5926407475231|-1.6501564536887|-1.6818404699252|-1.6953782864065|-1.7181980750794|-1.7549423334593||-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033|-1.7894187787033||-1.7894187787033|-1.7894187787033|-1.8483097066324|-1.8561774613505|-1.8896416096826|-1.9484906427219|-1.9744340503828|-2.0949267573507|-2.1042019534279|-2.1744687742843|-2.2484486772897|-2.3471485060986|-2.4688006640138|-2.4688006640138|-2.560334040132|-2.651362981579|-2.651362981579|-2.7237366395761|-2.7741518106251|-2.9173909719552|-3.0701566068955|-3.2162851126799|-3.4142056407541|-3.6643950875169|-3.7998834975965|-4.048759415018|-4.1663993555831|-4.3593326165198|-4.5970362771351|-4.9944847942281|-9.3766496844742|-9.6633741738933|-9.6633741738933|-9.6633741738933|-9.6633741738933|-10.070948640786|-10.321609806443|-10.322900162168|-10.420180148951|-10.420180148951||-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.46242233898|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824||9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824||9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824||9.2316803370824|9.2316803370824|9.0690886615505|9.0045430526457||8.477270217441|7.8880334912654|7.6687369941468|7.6020632451105|7.2886647289328|7.2886647289328|7.2886647289328|7.2886647289328|7.1179608841|7.0556920451953|7.0556920451953|6.7408426684894|6.7408426684894|6.2830697875065|6.1456329933849|-7.3630004257729|-7.3630004257729|-7.3630004257729|-7.3630004257729|-7.3630004257729|-7.3630004257729||-7.3630004257729|-7.4161116912156|-7.5945524075105|-7.5945524075105|-7.5945524075105|-7.5945524075105|-7.5945524075105|-7.5945524075105|-7.5945524075105|-7.8052829356649|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1231616612578|6.1229576398162|6.0043973182338|5.6638312551667|-7.3823870909448|-7.3823870909448|-7.3823870909448|-7.3823870909448|-7.3823870909448|-7.3823870909448|-7.7505411850341|-8.0422678509165|-8.0770297510054|-8.0770297510054|-8.0770297510054|-8.0770297510054|-8.3450331138931|-8.4100954097188|-8.4100954097188||-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4100954097188|-8.4301057967517|-8.5640065044135|-9.0038959284591|-9.1987732008615|-9.9880816754941|-10.420645852579|-10.715162431414|-10.956273954768|9.4857513728045|9.4857513728045|9.4857513728045|9.4857513728045|9.0841680966376|8.9411796749834
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||0.73442765729022|0.71815851613761|0.70590941756832|0.67356046537412|0.62263385896167|-0.95745014697582||-0.95745014697582|-0.9776279379954|-1.0176310826264|-1.0274994690872|-1.0274994690872|-1.0400216600557|-1.0400216600557|-1.0400216600557|-1.0400216600557|-1.0400216600557||-1.0400216600557|-1.0400216600557|-1.0862518175067|-1.1027528466071|-1.1027528466071|-1.1027528466071|-1.1027528466071|-1.1027528466071|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359||-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|-1.1790197847359|0.8608459523587|0.8608459523587|0.8461622519922|0.79493423028637|0.79493423028637|0.65924357290454|0.640565101917|0.55348901463373|0.53738778843729|0.53112530061766|0.51314476407419|-0.7407718826119|-0.7407718826119|-0.77096320068218|-0.79381464229002|-0.79936254301649|-0.79936254301649|-0.8366195192931|-0.84698277612504|-0.85129197990427|-0.89197999079503|-0.91324999751291|-0.92002997908356|-0.92002997908356|-0.92002997908356|-0.94421666433814|-0.96576293828755||-0.97599215775364|-0.98143017258504|-0.99696682521877|-1.0096115489455|-1.0096115489455|-1.0147303930601|-1.0147303930601|-1.0147303930601|-1.0147303930601|-1.0147303930601|-1.0492004213157|-1.0511393842237|-1.0761715236788|-1.180085033563|-1.2446944717867|-1.251332750398|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.306952484617|-1.3128734029484|-1.3128734029484|-1.3293037521786||-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.3548005057142|-1.3908393993164|-1.4093549399668|-1.4426165983737|-1.4862406569123|-1.5257490894969|-1.5257490894969|-1.5257490894969|-1.5257490894969|-1.5257490894969|-1.5724990127015|-1.6719433397638|-1.6977992419091|-1.6977992419091|-1.7200125230234|-1.7200125230234|-1.7200125230234||-1.7200125230234|-1.730013921623|1.1781926599493|1.1781926599493|1.048825266996|1.0373733396784|1.0373733396784|1.0373733396784|1.0373733396784||1.0373733396784|1.0373733396784|1.0373733396784|-1.3757644076754||-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3863660251222|-1.4359289843862|-1.5148781405721|-1.5148781405721|-1.5148781405721|-1.5148781405721|-1.5148781405721|-1.5148781405721|-1.5815312119363|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252||-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.6471533695252|-1.7000315199727|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8177016855213|-1.8978018231892|-1.9773893639089|-1.9773893639089|-1.9773893639089|-2.1048770861097|-2.2431901801599|-2.2431901801599|-2.3722113358724|-2.4785681220941|-2.5182323040114|-2.5182323040114|-2.5952582162339|-2.7913980397602|-2.8613245395256|-2.8613245395256|-2.8834162715886|-2.9893512597585|-3.0403903447814|-3.1659891697242|-3.1953323916677|-3.2210804970268|-3.2417561380072|-3.3316735126358|-3.4613038939218|-3.5036710547054|-3.6323791063671|-3.6323791063671|-3.729821209206|-3.7782977501721|-3.7782977501721|-3.9336642468606|-4.0337986484197||-4.0337986484197|-4.0337986484197|-4.0694984611567|-4.1302761564317|-4.1662007847027|-4.1662007847027|-4.1771786652887|-4.2560114415567|-4.2560114415567|-4.2560114415567|-4.2560114415567|-4.2560114415567|-4.4275904002103|-4.6201003858682|-4.72001163929|-4.8597684168075|-4.9989093037948|-5.1098888277676|-5.1098888277676|-5.1098888277676|-5.1098888277676|-5.1098888277676|-5.1098888277676|-5.1098888277676|-5.1098888277676|-5.1098888277676
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.9383583097975|-4.9770648114461||-5.1078497295664|-5.1737903646897|-5.1737903646897|-5.1737903646897|-5.1737903646897|-5.1737903646897|-5.3258782682894|-5.7887537146142|-5.9647263050666|-6.1135847304254||-6.5898162760105|-7.2303512535455|-8.0373345703948|-8.2279970701324|-8.2279970701324|-8.2279970701324|-8.4536081481628|-8.8212309334733|-8.8477454421761|-8.9097841578327|-8.9186490197538|-9.1562767182852|-9.2860394567944|-9.2860394567944|-9.3094660541192|-9.5955680234317||-9.7024866853692|-9.8277074534073|-10.151521456876|-10.151521456876|-10.498730436567|-10.498730436567|-10.945256038511|-11.381784990986|-12.499271414849|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|8.2713698764106|8.1759159323429|8.1759159323429|8.1759159323429|8.1759159323429|8.1759159323429|8.1759159323429|7.965901333758|7.965901333758|7.965901333758|7.965901333758|7.965901333758|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164||7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.666083046723|7.666083046723|7.666083046723|7.666083046723|7.666083046723|7.666083046723|7.647814270444|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791||7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086||7.2657233813086|7.2657233813086|7.2657233813086|6.8180482761373|6.3311150224463|5.2979278996538|5.0825343777055|5.0825343777055|5.0825343777055||4.8180675714245|4.8180675714245|4.5464842752457|4.5464842752457||4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|3.9195853404404|3.4111557726729|1.7642944548993|1.7642944548993|1.7642944548993|1.7114882970815|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377||1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.4013534224217|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1863376520836|-2.202041860285|-2.3234189565567|-2.3234189565567|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.4539592759282|-2.6338991673424|-2.643764370218|-2.643764370218|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062||-2.7268257572637|-2.7624794085804|-2.7624794085804|-2.7627586519853|-2.7627586519853|-2.7627586519853|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.8155950305249|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9797313929719|-3.074546072342|-3.1042159712064|-3.1042159712064
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||8.5637859381961|8.2830955229123|-9.1398280498965|-9.1398280498965|-9.1398280498965|-9.1398280498965||-9.1398280498965|-9.1734508315388|-9.1734508315388|-9.1734508315388|-9.1734508315388|-9.3066124165129|-9.3164505352708|-9.3164505352708|-9.3164505352708|-9.3164505352708||-9.3164505352708|-9.3393895217812|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.4587580461368|-9.5080648284339||-9.7997938108867|-10.042548969104|8.6843194409804|8.6843194409804|8.6843194409804|8.6843194409804|8.6843194409804|8.6843194409804|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|-9.7990615252761|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.5320644257606|8.5320644257606|8.5320644257606|8.4334048560527|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532||8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.3884400009524|8.3884400009524|-9.3498111064119|-9.3498111064119|-9.3498111064119|-9.3498111064119|-9.3498111064119||-9.3498111064119|-9.3498111064119|-9.3498111064119|-9.374790330163|-9.4754203987605|-9.4754203987605|-9.4988000870288|-9.6764445305467|-9.8051789308036|-9.8051789308036|-10.064643067833|-10.288492541309|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.669440743292|-10.743822624247|-10.816469088705|-11.058299479122||-11.063565820716|-11.097895721883|-11.280995214748|-11.408697626678|-11.408697626678|-11.806330651805|10.636017423151|10.636017423151|10.451460833082||10.451460833082|10.451460833082|10.424956792736|10.344637739982||10.344637739982|10.288486759228|10.24804103856|10.240791138365|10.240791138365|10.233101271208|10.137889966497|10.025989012728|10.023321157043|9.8548017666788|9.8542237465085|9.8096889692499|9.8096889692499|9.8096889692499|9.8096889692499|9.7091222111033|9.7091222111033|9.640691419845|9.5684168293059|9.5684168293059|9.5684168293059||9.4311070856979|9.4311070856979|9.4311070856979|9.3384523322771|9.1877246886039|9.1730273067448|9.1500361567438|9.1500361567438|9.1500361567438|9.1500361567438|9.1500361567438|9.1500361567438|9.1500361567438|9.1500361567438|9.0117064190904|8.7857850605691|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.5957894633005|-9.603782944938|-9.603782944938|-9.8153147223487|-9.8522399553762|-9.8522399553762|-9.8522399553762|-9.8522399553762|-9.8522399553762|-9.8522399553762|-9.8522399553762|-9.9199888583804|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752||-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.209683160752|-10.217981264294|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798|-10.222991867798
01739|1168028|/equities/908-devices-inc|R2000GROWTH||-5.3969174855501|-5.3969174855501|-5.3969174855501|-5.5204639162786|-5.5960049852627|-5.5960049852627||-5.6089702546471|-5.6089702546471|-5.8586224648548|-5.8975585357144|-5.8975585357144|-5.9572873795247|-6.0358747071928|-6.157067321812|-6.157067321812|-6.2945192644716||-6.4164104273717|-6.553233629112|-6.6947040355255|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887||5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.8343609700829|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.8295521414604|-6.8600171236765|-6.8600171236765|-6.8600171236765|-6.8600171236765|-7.0672413672089|-7.0864240157471|-7.1238486753422|-7.4526095905258|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571||-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.8765645604216|-7.90294055876|-7.90294055876|-7.90294055876|-7.90294055876|-7.90294055876|-8.0459242323639|-8.0459242323639|-8.0459242323639|-8.0459242323639|-8.0459242323639|-8.1775547640855|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.3096686684585|-8.3096686684585|-8.3588318387112|-8.5564298143476||-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.7816853292411|-8.835206085623|-9.0135621562938|-9.2603941200502|-9.2603941200502|-9.2603941200502|-9.4345428139187|-9.4345428139187|-9.4345428139187|-9.4345428139187|-9.4345428139187|-9.5989366273325|-9.6215961222561|-9.828995731662||-10.223606563487|-10.364006811687|-10.593341039628|-11.140379242334|-11.371356033289|-11.371356033289|-11.705950762391|-12.232723211315|9.192316998343||9.192316998343|8.7353525043641|8.0170583063932|7.6736208393146||7.3320226088684|6.8178033713413|6.7561702600135|6.1934712928201|6.1934712928201|6.1934712928201|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|6.0990102398683|5.8966781947668|5.4613591403492|5.3596491251531|5.3415880638297||5.1223199321093|-6.87456280685|-6.87456280685|-6.87456280685|-6.87456280685|-6.87456280685|-6.87456280685|-6.87456280685|-6.87456280685|-7.1061806888109|5.1478116568615|5.1478116568615|5.1478116568615|5.1478116568615|-6.3530331747028|-6.3530331747028|-6.3530331747028|-6.3530331747028|-6.3530331747028|-6.6149339972749|-6.6149339972749|-6.6149339972749|-6.6149339972749|-6.6646488572508|-6.6851653153532|-6.6915493268924|-6.6915493268924|-6.6915493268924|-6.6915493268924|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9535940599257|-6.9589934030964|-7.0567199379075|-7.0567199379075|-7.23866671175|-7.23866671175|-7.3885187953736|6.3309016550913|6.3309016550913|6.3309016550913|6.3309016550913|6.3309016550913|6.3309016550913|6.3309016550913|6.3309016550913|6.3309016550913||6.3309016550913|6.3309016550913|6.3309016550913|6.2593352888838|6.2302885307394|6.2302885307394|6.2302885307394|6.2302885307394|6.0347648476586|5.8826730393964|5.8826730393964|5.8826730393964|5.8826730393964|5.8826730393964|5.8826730393964|5.8826730393964|5.8826730393964|5.8485254075348|5.5439171555109|-7.5528199669976|-7.6532221367248|-7.8371915342949|-8.0007682909063|-8.2524942621189|-8.2524942621189|-8.2524942621189
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH||30.911550806878|29.927833449971|28.993654026071|28.19803742731|27.76504240394|27.017953100033||27.017953100033|26.339391697587|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825||-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825||-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-30.061727105916|25.577389823761|25.577389823761|25.219621882799|24.892348068899|24.892348068899|24.892348068899|24.054700732166|24.054700732166|23.664662559164|23.664662559164|23.664662559164|23.664662559164|23.088868983713|-27.085809748037|-27.085809748037|-27.085809748037|-27.085809748037|-27.697749076799|-28.57476662101|-29.092518048173|-29.561130634817|-30.124034263329|-30.462540263546|-30.462540263546|-30.554133859622|-31.798481057471|-31.971973322575|-31.971973322575|-31.971973322575|-31.971973322575|-31.971973322575|-32.555248047185||-32.683014600627|-32.683014600627|-32.683014600627|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-33.343356175774|-33.830950361218|-34.176852009579|-34.176852009579|-34.560947177459|-34.586885926513|-34.838762280442|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183||-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.854540307984|-36.21161085551|-37.168678987744|-37.447688567111|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732||33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732||33.778017364732|33.778017364732|33.578263533106|32.874458379206||32.286250750791|32.286250750791|32.286250750791|31.593373864128|31.593373864128|31.593373864128|30.611281069598|28.889607188379|28.889607188379|28.889607188379|28.889607188379|28.889607188379|28.889607188379|28.889607188379|28.889607188379|28.473158812808|28.473158812808|28.473158812808|28.473158812808|28.473158812808|28.473158812808||28.473158812808|28.473158812808|28.473158812808|28.473158812808|28.473158812808|28.473158812808|28.291009452925|28.208891540976|28.208891540976|28.208891540976|28.208891540976|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.499341917292|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-31.794349415441|-32.157893427367|-32.821969836017|-34.107711943279|-34.628678807826|-34.853532695341|-34.951702647262|-35.502724917788|-36.035527423641|-36.058365507944|-36.210961734833|-36.503289977247|-37.387266149714||-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-37.642339863268|-38.988710365789|-39.911817508822|-40.068073862003|-40.282390536821|-40.282390536821|-40.282390536821|-41.071991538512|-41.675528843526|-41.675528843526|-41.675528843526|-42.328971579477|37.868147894729|37.868147894729|37.868147894729
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||19.280209027101|18.645786561755|-20.11970505917|-20.11970505917|-20.459202415707|-20.459202415707||-20.605225703189|-20.653584000214|-20.720963013166|-20.720963013166|-20.720963013166|-20.793847839031|-20.952101820827|-20.952101820827|-20.952101820827|-21.024324356921||-21.024324356921|-21.115360722947|-21.132622173548|-21.427094943893|-21.427094943893|-21.427094943893|-21.595660853797|-21.970733828472|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772||20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.297326665391|20.152029996966|19.926144288485|19.736272783749|-21.131877006258|-21.131877006258|-21.131877006258|-21.131877006258|-21.131877006258|-21.131877006258|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.357621607421|-21.5879137618|-21.980459701424|-22.969400312509|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596||21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|20.920566790565|20.920566790565|20.920566790565|20.920566790565|20.920566790565|20.920566790565|20.884384088823|20.884384088823|20.884384088823|20.884384088823|20.576281618609|20.576281618609|20.576281618609|20.464884413099|20.422361414538|20.121516802693|20.005719611804|19.636379185954|19.636379185954|19.636379185954|19.636379185954|19.636379185954||19.636379185954|19.413755036768|17.941950375699|16.501542241072|16.501542241072|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-18.054966866815||-18.3376137031|-18.3376137031|-18.476514420342|-18.517238706827|-18.670357073383|-18.670357073383|-18.847062575637|-19.205069422521|17.782870167818||17.782870167818|17.782870167818|17.782870167818|17.708744228247||17.583605223632|17.289141903366|17.289141903366|17.163658409568|17.163658409568|17.163658409568|17.016843457192|16.498710636207|16.498710636207|16.498710636207|16.190789862815|15.974211556319|15.971901741959|15.712668568268|15.638520300802|15.530953474603|15.530953474603|15.530953474603|15.530953474603|15.530953474603|15.530953474603||15.530953474603|15.530953474603|15.530953474603|15.530953474603|15.530953474603|15.530953474603|15.142170027187|14.57967443288|14.57967443288|14.57967443288|14.57967443288|14.57967443288|14.57967443288|14.57967443288|-15.707798689472|-15.707798689472|-15.707798689472|-15.725029184332|-15.725029184332|-15.913391727392|-15.913391727392|-15.913391727392|-15.913391727392|-16.137643653896|-16.137643653896|-16.237382498876|-16.393311501893|-16.393311501893|-16.40256791794|-16.665908979968|-16.729118372664|-16.729118372664|-16.729118372664|-16.729118372664|-16.729118372664|-16.729118372664|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.805301107253|-16.927556582386|-17.185903726899|-17.185903726899|-17.326186380479|-17.326186380479|-17.326186380479||-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.326186380479|-17.413478830565|-17.413478830565|-17.413478830565|-17.413478830565|-17.413478830565|-17.413478830565|-17.413478830565|-17.413478830565|-17.413478830565|-17.462199188061|-17.690776110564|17.552004245199|17.552004245199|17.552004245199|17.437225981197|17.3780286264
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.019303833349168|||-0.020337592635022||-0.021486214063749||-0.022762460095668||-0.024180511242244||||-0.025756123627329||-0.027506804055201|-0.029452004530615|-0.031613338392185|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.034851915864969|-0.037938156413974|-0.037938156413974|-0.037938156413974|-0.039615008079913|-0.039615008079913|-0.044016675644348|-0.045302081373558|-0.045302081373558|-0.045302081373558|-0.045302081373558|-0.045302081373558|-0.045335646082377|-0.045372940203286|-0.045414378115407|-0.048844911415015|-0.048844911415015|-0.049272123906217|-0.049746804451997|-0.055274227168882|-0.057526919163461|-0.057807688095996|-0.06311965346483|-0.066799615035427|-0.075888461113221|-0.082098290175471|-0.084936159766716|-0.084936159766716|-0.091595733446658|-0.093439703291522|-0.095488558674704|-0.1077650644325|-0.10977168547614|-0.10977168547614||-0.11224899540656|-0.11224899540656|-0.12194332818812|-0.12493703083171|-0.12826336710236|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.14561537802031||-0.17697819860236|-0.18679799571585|-0.19486999702068
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||2.5401937610114|2.5401937610114|2.4394220223594|2.4394220223594|2.4394220223594|2.3528052696421||2.3528052696421|2.3528052696421|2.3528052696421|2.315061292034|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676||2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2302999410131|2.2302999410131|2.2302999410131||2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2241974874164|2.2241974874164|2.2229972198965|2.078608110587|-2.8859908812133|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583||-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.2184387757027|-3.2399320153885|-3.3782577678554|-3.3931886689889|-3.3931886689889|-3.4917762933233|-3.4917762933233|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5948771742587|-3.6531968014776|-3.7496631429525|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817||-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.9994430692321|-4.039103418735|-4.0867814953099|-4.1975572169898|-4.2535890592319|-4.2535890592319|-4.3106545754254|-4.355449538317|-4.4791105112397|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778||3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778||3.6795537335778|3.6795537335778|3.6795537335778|3.3711873009364||3.3365668451072|3.3365668451072|3.3365668451072|3.2528522186016|3.0895580773591|3.0640032959248|3.0059202989236|2.7299891931365|2.677332449174|2.677332449174|2.3787026540174|2.3760584212822|2.3745092128695|2.3044250054345|2.3044250054345|2.2114416540529|2.2114416540529|2.2114416540529|2.2114416540529|2.2065328287079|2.2065328287079||2.1947586853189|2.1633441074006|2.1633441074006|2.1253823288405|2.0527941763799|2.0527941763799|-2.5247883897107|-2.5247883897107|-2.5247883897107|-2.5247883897107|-2.562537805377|-2.562537805377|-2.562537805377|-2.562537805377|-2.562537805377|-2.562537805377|-2.562537805377|-2.562537805377|-2.6030975493441|-2.6323307258829|-2.6755341272602|-2.7093014693861|-2.7093014693861|-2.7653350804254|-2.7890388936914|-2.8731543323637|-2.8812090478857|-2.8812090478857|-2.9427322240361|-3.1319247055593|-3.2285273923413|2.713174681445|2.713174681445|2.713174681445|2.713174681445|2.713174681445|2.713174681445|2.713174681445|2.713174681445|2.6298108283899|-2.8188960126016|-2.8188960126016|-2.8188960126016|-2.8188960126016|-2.8188960126016|-2.8188960126016|-2.8188960126016|-2.8432177361486|-2.9830196628568|-3.054936983102|-3.054936983102|-3.054936983102|-3.054936983102|-3.054936983102|-3.1107634989349|-3.2385704614418|-3.2963821096269||-3.2963821096269|-3.2963821096269|-3.2963821096269|-3.2963821096269|-3.2963821096269|-3.2963821096269|-3.2963821096269|-3.3593133603034|-3.3788369799651|-3.4046966792254|-3.41771856956|-3.4363539794232|-3.5303932272887|-3.6093126652534|-3.6093126652534|-3.6169909456992|-3.6169909456992|-4.2699898591333|-4.3666553884406|-4.4560059606653|3.731527117677|3.731527117677|3.731527117677|3.731527117677|3.731527117677|3.731527117677
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||21.723938406918|21.539931338599|20.220277167443|20.220277167443|20.220277167443|20.220277167443||20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443||20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|18.490862688624|18.415958547155|17.817175705741|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391||-21.987476489391|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-23.931411118268|-23.931411118268|-23.931411118268|-24.206011395719|-24.593346389428|-25.538440263156|-25.591600351736|-26.014569082874|-26.014569082874|-26.247299608277|-27.23033209276|-27.650470424252|-27.650470424252|-27.650470424252|-28.156938700712|-28.156938700712|-28.887154319592|-30.174668276516||-30.174668276516|-30.174668276516|-30.597965306935|-31.418850654692|-32.042612334457|-32.168595339004|-32.168595339004|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|22.218655961303|22.214063213433|21.564513787257|20.535534201973|20.535534201973|20.535534201973|19.304209827177|17.763988943886|16.723321353938||16.693445349361|16.693445349361|16.426606867738|16.234544639759|16.234544639759|-21.26836369219|-21.26836369219|-21.26836369219|-21.26836369219|-23.724708506386|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216||20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216||20.596227506216|20.596227506216|20.166919235185|19.927689238605||19.270765379863|18.91991345724|18.91991345724|18.91991345724|18.91991345724|18.91991345724|18.06334927171|16.635386918314|16.382374417261|16.33922466879|16.33922466879|16.33922466879|15.63245481523|15.228282865243|14.894203645605|13.902906337661|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229||-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.021077552229|-17.442419227395|-17.644910053449|-18.513788969469|-19.231204279211|-20.216870793531|-20.76716249169|-21.734041242479|-23.292912673816|-24.81379138084|-26.38262940614|-27.235921236857|-28.416690134322|-30.362545410036|-32.745605591535|-34.347895652717|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-51.334809890789|-53.609232813564|46.680414221445|46.680414221445|46.680414221445|46.680414221445|46.680414221445|45.982231519604|45.982231519604|45.982231519604|45.982231519604|45.982231519604|45.982231519604|45.982231519604|45.982231519604||44.747480602159|44.497405920811|44.497405920811|44.497405920811|44.497405920811|42.789454291998|42.789454291998|42.789454291998|42.789454291998|42.628869459588|42.628869459588|42.628869459588|42.628869459588|42.628869459588|41.815238555221|41.815238555221|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913|-46.10987543913
01746|16469|/equities/kopin-corp|R2000GROWTH||0.80014440594246|0.76001238207181|0.76001238207181|0.76001238207181|0.76001238207181|0.76001238207181||0.75105822726708|0.67695735780765|0.67695735780765|0.67695735780765|-0.81930072642581|-0.81930072642581|-0.81930072642581|-0.83398362009634|-0.83398362009634|-0.85810939215977||-0.85810939215977|-0.85810939215977|-0.87952176888076|-0.92474352768043|-0.92474352768043|-0.92474352768043|-0.92474352768043|-0.94216556075524|-0.96839973466606|-0.97577560336761|-0.97577560336761|-1.0060839894896|-1.0148988701111|-1.0186543141478|-1.0424992381063|-1.0450345939278||-1.0450345939278|-1.0450345939278|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.0856148282889|-1.1064775961641|-1.1539917508765|-1.1694412084249|-1.1694412084249|-1.1694412084249|-1.1694412084249|-1.1785735688637|-1.2030012326919|-1.2030012326919|-1.2030012326919|-1.2030012326919|-1.3554680234285|-1.5210755772162|-1.5660193224955|-1.5660193224955|-1.6039103556793|-1.6521726768459|-1.7067696298985|-1.7464107568427|-1.8437897491637|-1.898099659569|-1.9323329182543|-2.0072850864058|-2.0072850864058|-2.0072850864058|-2.0072850864058|-2.0072850864058|-2.0900945973534|-2.1962162402094||-2.258017986662|-2.3042033045897|-2.3276258739507|-2.3926640637836|-2.3926640637836|-2.3926640637836|-2.3926640637836|-2.4363567599|-2.4363567599|-2.4363567599|-2.6945631115902|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227||2.1925141902227|2.1925141902227|2.1925141902227|2.0434491867775|2.0122657214|1.9539069245132|1.9539069245132|1.9539069245132|1.9539069245132|1.9539069245132|1.9539069245132|-2.2065478155047|-2.2572364022368|-2.3173071466148|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253||1.8554117821253|1.8510269807931|1.8510269807931|1.8255855824281|1.747317290497|1.7061858444215|1.680987327896|1.680987327896|1.680987327896||1.680987327896|1.680987327896|1.6366525354236|1.4871140191124||1.4840155585128|1.408628355962|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852||1.3949109179852|1.3949109179852|1.3949109179852|1.3560121173193|1.3305303300519|1.3305303300519|1.2632282403993|1.1661424601396|1.1384253574976|1.1384253574976|1.1384253574976|1.1384253574976|1.1384253574976|1.1343615334971|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.2918377347309|-1.315353030134|-1.3415034216518|-1.341670444925|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3460930957381|-1.3587145622112|-1.3707940308626|-1.3941521602524|-1.3941521602524|-1.3941521602524|-1.3941521602524|-1.4026690409859|-1.4218135768347|-1.4218135768347|-1.4447928859319|-1.4847698557737|-1.5319665458867|-1.5452405774007|-1.5624579435976|-1.5624579435976|-1.5624579435976|-1.5624579435976|-1.5624579435976|-1.5955087814499|-1.5991764105877|-1.6276959752066|-1.6764593969087||-1.6764593969087|-1.6764593969087|-1.6764593969087|-1.6764593969087|-1.6764593969087|-1.6764593969087|-1.7138437706343|-1.7176491375459|-1.7176491375459|-1.7332860240834|-1.7332860240834|-1.8076067179991|-1.9217852520228|-1.9936724490591|-1.9936724490591|-1.9936724490591|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945|1.7599441599945
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||-21.695253729372|-21.695253729372|-21.695253729372|-21.695253729372|-22.22028093818|-22.221771001984||-22.221771001984|-22.221771001984|-22.221771001984|-22.221771001984|-22.221771001984|-22.221771001984|-22.312432717134|-22.312432717134|-22.312432717134|-22.536037708707||-22.711429465024|-22.874365979001|-23.559574636668|-24.622582895723|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.061779825908|22.061779825908|22.061779825908||22.061779825908|22.061779825908|22.061779825908|22.061779825908|22.026977160487|21.274974296395|21.033860363236|20.967543665851|20.967543665851|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.751035995363|20.288927947016|19.809705752245|19.809705752245||19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.412172655388|19.180747725482|19.066563528904|18.900670742669|18.900670742669|18.900670742669|18.900670742669|18.900670742669||18.900670742669|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.137798375211|17.877467554687|17.877467554687|17.04135207984|-18.544964125055|-18.544964125055|-18.544964125055|-18.544964125055|-18.544964125055|-18.544964125055|-18.800385675828||-18.800385675828|-18.800385675828|-19.152372689159|-19.499858479932|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464||-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464||-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.753443419823|-19.753443419823|-19.753443419823|-20.490493549119|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793||18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.574253163793|18.48620745044|18.48620745044|18.322175411174|18.065195511657|17.589383812831|17.215426043323|16.939639280959|16.773488785077|16.439431695197|-18.246319912646|-18.246319912646|-18.246319912646|-18.246319912646|-18.582855488166|17.510447878229|17.510447878229|17.510447878229|17.510447878229|17.061331001242|17.021679129621|17.021679129621|17.021679129621|17.021679129621|17.021679129621|17.021679129621|16.990854286881|16.990854286881|16.990854286881|16.75278375734|16.75278375734|16.53976025172|16.537511873995|16.502234618702|16.365817459466|16.164519530802||15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.439150579967|15.109134269237|15.109134269237|15.109134269237|14.917671071688|14.795468925547|14.686909277253|14.601009774001|14.49424137867
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506||40.141037833506|40.141037833506|40.141037833506|39.64038090033|39.64038090033|39.64038090033|39.195977362468|38.54243008035|38.54243008035|38.54243008035||38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.319647009037|37.213527163927|37.213527163927|36.520255688611|36.520255688611|36.133871230303|36.133871230303||35.959302011264|35.00089228499|34.959324549172|34.062582120336|33.49342654484|32.754361929027|32.095357526683|32.095357526683|32.095357526683|32.095357526683|32.095357526683|31.710399218558|26.695442804759|26.416047344677|25.652879567138|24.861444520941|24.820494492839|24.378160968989|24.378160968989|24.378160968989|24.199574487705|23.907400588071|23.907400588071|23.138517802483|23.138517802483|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|22.539762024192|21.933068279986|21.702853843641|21.505354217966|21.505354217966||21.505354217966|21.097616730222|21.007629140758|20.892366127331|20.819851244113|20.661502030846|20.50388998826|20.435433015113|19.649609058586|19.649609058586|19.238504588038|18.965193840564|18.856905320913|18.856905320913|18.430728757415|17.838032020501|17.01100790652|16.678897885839|16.39544246413|16.156880036744|15.767089039918|15.545049092103|15.455388383655|15.245687994648|15.245687994648|15.245687994648|15.184498717707|14.407621253774||-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|14.460758641981|14.460758641981|14.460758641981||14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981||14.460758641981|14.264731782038|14.011924683341|13.870193891269||13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.713764575465|13.608071701774|12.97341335377|12.955458938644|12.66762120146|12.643856810403|12.232062868356|11.87438657999|11.688496306207|11.5127792277|11.5127792277|11.5127792277||11.399717979097|11.399717979097|11.399717979097|11.34202089447|11.34202089447|11.34202089447|10.946689925129|10.771245255578|10.771245255578|10.771245255578|10.771245255578|10.771245255578|10.771245255578|10.380261468423|-11.570165794079|-11.570165794079|-11.570165794079|-11.570165794079|-11.570165794079|-11.570165794079|-11.570165794079|-11.570165794079|-11.570165794079|-11.854628369747|-11.941809651519|-11.99494409123|-11.99494409123|-11.99494409123|-12.014937925769|-12.0519396648|-12.0519396648|-12.0519396648|-12.0519396648|-12.0519396648|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.060215539132|-12.164683892103|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766||10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|10.804334758766|-12.122650429414|-12.122650429414|-12.122650429414|-12.122650429414
01749|15765|/equities/century-casinos|R2000GROWTH||-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8570993001636|-2.9198936417562|-2.9346858001397||-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9519442482552|-2.9519442482552|-2.9540602414432||-3.0028027919858|-3.0028027919858|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0470615741375|-3.0853577445568|-3.0853577445568||-3.0853577445568|-3.1648418319028|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.6350225149279|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161||2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5101592797392|-3.1207924711206|-3.1207924711206|-3.1207924711206|-3.2172194970425|-3.2842215975982|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3863032984858|-3.4311148776087|-3.6631275695201||-3.767919545001|-3.8392835323534|-3.8392835323534|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9130701262695|-4.1384112789612|-4.298534772394|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.6175947087105|-4.8566162207718|-4.9471736328464||-5.0363779471074|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978||4.3018145402978|4.2764604710551|4.1676055971747|4.1676055971747||4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789|-4.7846536786995|-4.7846536786995|-4.8725703705106|-4.8725703705106|-4.8725703705106|-4.8820698685431|-4.8820698685431|-4.8820698685431|-4.8820698685431|-4.8820698685431|-5.0145164537191|-5.0297427842927|-5.0297427842927|-5.0297427842927||-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.0297427842927|-5.1468975223779|-5.2653751017517|-5.2717593778144|-5.2717593778144|-5.3658437584253|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5154214684618|-5.5551904113704|-5.6513228053974|-5.6825809340926|-5.7344233306748|-5.7481371332653|-5.813102369998|-5.8688913511944|-5.8998792886417|-6.001532660555|-6.0712130347289|-6.0712130347289|-6.1852366173044|-6.2342173601731|-6.2342173601731|-6.2342173601731|-6.2342173601731|-6.2342173601731|-6.2342173601731|-6.3678115593485|-6.3678115593485|-6.3770126752381|-6.6222364297977|-6.9791513936907|-7.1185395685774||-7.1185395685774|-7.1185395685774|-7.1185395685774|-7.1185395685774|-7.1639329292092|-7.2165919252804|-7.3217690464049|-7.3614100610978|-7.4321219828136|-7.5768022169015|-7.5858916562289|-7.7076073268486|-7.9887703309318|-7.9887703309318|-7.9887703309318|-7.9887703309318|7.1394386672645|7.1394386672645|7.1394386672645|7.1394386672645|7.1394386672645|7.1394386672645|7.1394386672645|7.1394386672645|7.0755788092206|7.0755788092206
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||93.048375860591|91.36460427856|91.172916655602|91.172916655602|91.172916655602|91.172916655602||91.172916655602|91.172916655602|91.172916655602|91.172916655602|-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887||-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887|-97.942120192887|-98.667880808951|-98.667880808951|-98.667880808951|-98.667880808951|-98.667880808951|-98.667880808951|-98.667880808951|-98.667880808951|-101.37854574747||-101.50687279775|-103.32985629058|95.937503622032|95.937503622032|95.937503622032|95.937503622032|95.442831814113|95.442831814113|93.465370191272|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.928029657395|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907||91.765700240907|89.23244189772|-96.770602158966|-96.770602158966|-96.770602158966|-96.770602158966|-96.770602158966|-96.770602158966|-97.47316967587|-97.904079401276|-99.22841936988|-99.875492507076|-99.875492507076|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723||-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-101.09158343788|-101.17315143475|-103.01812197244|-104.27962437246|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-105.15052870113||-106.63157538817|-106.63157538817|-106.8984192681|-107.65935694638|-109.8740054972|-109.88750371746|-111.57583734516|-113.56098910597|104.35994396253||104.35994396253|104.35994396253|103.10827022177|100.22474453827||98.718604754301|96.228450456032|96.114391396188|96.050985201358|94.983439183201|94.983439183201|94.983439183201|89.122432629229|88.747706430887|86.784673710372|84.341708959737|84.341708959737|84.341708959737|82.816367648755|82.816367648755|78.818745002388|77.578604761361|77.542893585892|75.861931931296|75.861931931296|75.861931931296||75.688988366135|75.688988366135|75.688988366135|75.058324035018|74.023693067066|73.525215129314|70.376347837909|68.065030459789|68.065030459789|68.065030459789|68.065030459789|68.065030459789|68.065030459789|66.981698968043|-70.44070697895|-70.44070697895|-70.44070697895|-70.487214133127|-70.487214133127|-70.487214133127|-72.389122270857|-72.95958314926|-73.04578384857|-73.717539728798|-74.984578519591|-74.984578519591|-75.699764484252|-75.699764484252|-75.699764484252|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.942881339526|-79.454589783854|-81.074382363352|-81.074382363352|-81.074382363352|-81.074382363352|-81.893810838575|-81.893810838575|-83.549233959908|-86.432483194928|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-88.304442442912|-90.747435929001|-91.244216786723||-91.244216786723|-91.244216786723|-91.244216786723|-91.244216786723|-91.244216786723|-91.244216786723|-91.359337443311|-91.359337443311|-91.562039925212|-91.926712011357|-92.230200042278|-92.230200042278|-92.780877612428|-92.780877612428|-92.780877612428|-92.780877612428|-92.780877612428|-92.780877612428|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||-1.4401010475802|-1.4401010475802|-1.4401010475802|-1.4401010475802|-1.4401010475802|-1.4401010475802||-1.4405020656147|-1.4405020656147|-1.4405020656147|-1.4777801171451|-1.4942001518838|-1.5071221261836|-1.5071221261836|-1.5071221261836|-1.5071221261836|-1.5071221261836||-1.5071221261836|-1.5101356737721|-1.5368173710624|-1.5620193207838|-1.5711581255643|-1.5711581255643|-1.5711581255643|-1.575691618083|-1.575691618083|-1.575691618083|-1.575691618083|-1.575691618083|-1.5985463013892|-1.5988903035328|-1.6033002656484|-1.6486669626262||1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.6939074642455|-1.6944968304265|-1.6944968304265|-1.7594408482565|-1.7754826008849|-1.7754826008849|-1.8260918192922|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5099616545432||1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.4591952530253|1.4591952530253|1.4591952530253|1.4591952530253|1.4523891837187|1.4482324488502|1.4378178783823|1.4378178783823|1.4229643486793|1.4125578328482|1.4125578328482|1.3393531093456|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511||-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3526967313172|1.3526967313172|1.3315392315979|1.3315392315979|1.2533768945927|1.2498986050983|1.2498986050983|1.2498986050983|1.2498986050983|1.2498986050983||1.243776207224|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077||1.1974269973513|1.1843633571462|1.1639671543003|1.1639671543003||1.1451057860065|1.1451057860065|1.1451057860065|1.1245619200786|1.0978466231646|1.0850851755476|1.080227988863|1.0741783658009|1.0741783658009|1.0741783658009|1.0663093173218|1.0508492615171|1.027632491053|1.0201471958567|0.98390161723435|0.98390161723435|0.98390161723435|0.98390161723435|0.98390161723435|0.98390161723435|0.98390161723435||0.98390161723435|0.98390161723435|0.98390161723435|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.1934753506136|-1.2246948843479|-1.2413276108635|-1.247815636632|-1.247815636632|-1.247815636632|-1.2631834587654|-1.2631834587654|-1.2631834587654|-1.2631834587654|-1.2740010354466|-1.2740010354466|-1.2740010354466|-1.2740010354466|-1.294445591232|-1.2971617834003|-1.3001797746984|-1.3285331341258|-1.3503423435413|-1.3699858964509|-1.3757954704569|-1.3939100780832|-1.3939100780832|-1.3939100780832|-1.4132334434045|-1.4147038418995|-1.4330042687773|-1.4355603155956|-1.4584003485425|1.2696980994201|1.2696980994201|1.2696980994201|1.2696980994201|1.2696980994201|1.2696980994201|1.2696980994201|1.2696980994201|1.2696980994201||1.2696980994201|1.2133309891755|-1.4455574497109|-1.4455574497109|-1.4455574497109|-1.4870638631588|-1.4945153751645|-1.5062534952205|-1.5062534952205|-1.5099925509256|-1.5099925509256|-1.5334845645391|-1.5334845645391|-1.5466494872794|-1.5757216694869|-1.6196907828161|1.4020058211009|1.4020058211009|1.4020058211009|1.4020058211009|1.4020058211009|1.4020058211009|1.4020058211009|1.4020058211009|1.4020058211009|-1.5653014658508
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||-32.507364020485|-32.507364020485|-32.507364020485|-32.507364020485|-32.583181630393|-32.691311901168||-33.034433936653|-33.034433936653|-33.034433936653|-33.117274637057|-33.117274637057|-33.255394585744|-33.483771889094|-34.035207280264|-34.035207280264|-34.206341541195||-34.35648980448|-34.593044337402|-35.003548790758|-35.505657633298|-35.505657633298|-35.505657633298|-35.505657633298|-35.650731678532|-36.059424316139|-36.248576072081|-36.248576072081|-36.723321618181|-36.723321618181|-36.723321618181|-36.738400447746|-36.924168918505||-36.924168918505|-36.924168918505|-36.924168918505|-36.924168918505|-37.153821036127|-37.153821036127|-37.306400260844|-37.306400260844|-37.306400260844|-37.802111265304|-37.934271803448|-37.934271803448|-37.934271803448|-38.014747397712|-38.294162906316|-38.294162906316|-38.294162906316|-39.688512551682|-41.592237194265|-42.529430292144|-43.057700578917|-43.143553884548|-43.219783174566|-43.219783174566|-43.219783174566|-43.219783174566|-43.361984636575|-43.74498219202|-44.149423860952|-44.962137513078|-45.084595897371|-45.762051505705|-46.276169373879|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143||43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|42.811459289661|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366||42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|41.220110517386|40.545123424401|39.832362005303|39.826612582517|39.826612582517|39.826612582517|39.626235024479|39.253038212488|39.238931864312|38.0282569658|37.82750805343|37.660007566488|37.533343732662|36.967048049312|36.480053133811|-39.436505086884|-39.436505086884|-39.436505086884|-39.436505086884||-39.436505086884|-39.436505086884|-39.436505086884|-39.436505086884|-39.5111151356|-39.726908434155|36.91523231994|36.91523231994|36.91523231994||36.91523231994|36.91523231994|36.91523231994|36.540393877149||36.404499907063|36.404499907063|36.404499907063|35.840727588387|35.089890979894|34.732079743421|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264||34.450513971361|34.162488487661|34.162488487661|34.105571140395|34.105571140395|34.105571140395|33.974524353993|33.667960683814|33.667960683814|33.320190580146|32.861590022794|32.367517329724|32.367517329724|32.123908415405|31.988231225111|31.713590775704|-33.439397130026|-33.439397130026|-33.439397130026|-33.856273953135|-34.044749277626|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.044166817334|31.74240882095|31.591474146432|31.591474146432|31.591474146432|31.591474146432|31.591474146432|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-34.104281195623|-34.449007094053|32.023386673835|32.023386673835|32.023386673835|32.023386673835||32.023386673835|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|30.950794318124|30.435329334388|30.374704442557|30.374704442557|30.374704442557|30.374704442557|29.731339227421|28.891366600177|27.623639980048|27.445365980246|27.445365980246|27.445365980246|27.445365980246
01753|32540|/equities/brightcove|R2000GROWTH||2.17179672433|2.0819743369818|2.0819743369818|2.0819743369818|2.0819743369818|2.0819743369818||2.0819743369818|2.0819743369818|2.0819743369818|1.9938602949514|1.9460004525584|1.9460004525584|1.8909671391825|1.8278715534023|1.8278715534023|1.8278715534023||1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023||1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.7931906959537|1.7302118695581|1.6371021112693|1.6064397042055|1.6064397042055|1.6064397042055|1.6064397042055|1.5849830381361|1.5730591870492|1.5730591870492|-1.8497564845245|-1.8497564845245|-1.8497564845245|-1.8497564845245|-1.8497564845245|-1.8619516881485|-1.9143907397079|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-2.0236655679946|-2.060771726238|-2.060771726238|-2.094835279901|-2.1142534507145|-2.1142534507145|-2.1269903189837|-2.1269903189837|-2.1269903189837|-2.2005448150302||-2.2082321673327|-2.2082321673327|-2.2082321673327|-2.2082321673327|-2.2082321673327|-2.2175023452317|-2.2175023452317|-2.2175023452317|-2.2572248264458|-2.2805276032185|-2.3014675320347|-2.3014675320347|-2.3014675320347|-2.3014675320347|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3513083688852|-2.5000769207878|-2.5000769207878|-2.5000769207878||-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5206410299852|-2.5382122078554|-2.6113468849015|-2.6303854478014|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786||2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786||2.3146315768786|2.3146315768786|2.3146315768786|2.2942861460958||2.2942861460958|2.2942861460958|2.2942861460958|2.2386512517172|2.1823903056469|2.1190004053476|-2.4843081674014|-2.4843081674014|-2.5464534981421|-2.5932817705661|-2.6543962434696|-2.6779014750506|-2.7052127701469|-2.7266509815202|-2.7266509815202|-2.7266509815202|-2.7266509815202|-2.7578407388835|-2.7578407388835|-2.8131563511059|-2.81656258267||-2.8622917749466|-2.9000464785962|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9531795052461|-2.9539104995653|-2.9554005659868|-3.0284451154923|-3.0918835167593|-3.1018373573826|-3.2304859122751|-3.2375950973|-3.2375950973|-3.2375950973|-3.2375950973|-3.2409056470091|-3.2584933213811|-3.2584933213811|-3.2584933213811|-3.2890815527816|-3.3289794956732|-3.3502842187518|-3.3502842187518|-3.3502842187518|-3.3502842187518|-3.3502842187518|-3.4134089676376|-3.4134089676376|-3.4134089676376|-3.4134089676376|-3.4134089676376|-3.4526766370663|-3.4813075143903|-3.6320081638859|-3.6451336277324|-3.6451336277324|-3.6657040530662|-3.7018434531402|-3.7415816526624|-3.7417573510511|-3.7613969973837|-3.9015521663333|-3.9428357435492|-4.0159287003707|-4.0632853979812|-4.0632853979812|-4.0632853979812|-4.0632853979812|-4.0632853979812|-4.0858727025705|-4.1100529617422|-4.1692629662994|-4.1692629662994||-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2321645381213|-4.2598493631416|-4.2973021766586|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|-4.2320998442792
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609||1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915||1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.3626545642211|1.3082772432523|1.3082772432523|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577||-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5499875324621|-1.5858194317701|-1.5992438491056|-1.6031102396402|-1.6031102396402|-1.6031102396402|-1.6031102396402|-1.6326367700411|-1.6326367700411|-1.6326367700411|-1.6326367700411|-1.6340408815623|-1.6572676514785|-1.7102162824629||-1.7102162824629|-1.7102162824629|-1.7124624634847|-1.7252360941155|-1.734863462678|-1.734863462678|-1.734863462678|-1.7532881905898|-1.7532881905898|1.4259356194873|1.4259356194873|1.4259356194873|1.4259356194873|1.4259356194873|1.4259356194873|1.3826561828609|1.3379735902675|1.3269426805159|1.3269426805159|1.2945132499872|1.2945132499872|1.2945132499872|1.2945132499872|1.2904146982496|1.2210162892679|1.2169625642939|1.2085958009202|1.2085958009202||1.1950064572183|1.1752145111539|1.1752145111539|1.1752145111539|1.1752145111539|1.1619049774252|1.1493483875627|1.1493483875627|1.1493483875627|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347||1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347||1.1406791157347|1.1406791157347|1.1024212248703|1.0371346680743||-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322||-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.3158129692664|0.96907680474644|0.96907680474644|0.96907680474644|0.93953925031357|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.3092771512875|-1.3269746416818|-1.3271256808732|-1.3271256808732|-1.3271256808732|-1.3359729586149|-1.3844143415055|-1.411571518642|-1.4500795184046|-1.4646043047088|-1.4646043047088|-1.465807760544|-1.465807760544|-1.5301752297828|-1.5661392044965|-1.589686771962|-1.589686771962|-1.589686771962|-1.5952075087726|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6942263592161|-1.6942263592161|-1.6942263592161|-1.6942263592161|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024||1.3833026367024|1.3833026367024|1.3833026367024|1.3042474474725|1.2541637449592|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.1013526707536|1.0276141265638|-1.3854803061934|-1.3854803061934|-1.3854803061934|-1.4066448185677|-1.4471054048267|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092||-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.576218003936|-61.973083907817|-61.973083907817|-63.416204909984||-64.036261331812|-64.036261331812|-64.036261331812|-64.273023565362|-64.66688014616|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247||58.260653412247|58.260653412247|58.260653412247|58.260653412247|57.540724767473|56.50608424481|55.113426836953|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-64.448751454434|-64.448751454434|-64.448751454434|-64.448751454434|-64.448751454434|-65.036701184832|-65.036701184832|-65.98050073156|-67.367992017948|-67.367992017948|-67.367992017948|-69.527124826867|-70.104003315456|-70.807226160376|-72.483456694648|-73.757512068973|-73.757512068973|-73.757512068973||-73.757512068973|-73.757512068973|-76.487283468496|-79.269180457075|-80.840754791851|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|83.032516826577|83.032516826577||83.032516826577|82.921128976552|78.860146986344|77.119591049326|77.119591049326|74.229821421452|72.678694859421|72.417440139889|72.350316585825|72.350316585825|72.350316585825|72.350316585825|72.350316585825|72.350316585825|72.133131625174|71.899866980445|71.549850165989|71.001498421194|70.517223791019|69.812327971873|67.853701289955|-75.342807500442|-75.342807500442|-75.342807500442||-75.342807500442|-75.342807500442|-75.342807500442|-75.342807500442|-76.082540424753|-77.282654135413|-78.346116323148|-78.880961597931|71.964128797162||71.964128797162|71.964128797162|71.964128797162|71.964128797162||70.689067753276|69.819551158968|68.304776590205|67.848915754796|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.86071094611|66.414459642574|66.414459642574|66.414459642574|66.414459642574|66.414459642574|66.414459642574|66.01412036191||66.01412036191|66.01412036191|66.01412036191|66.01412036191|66.01412036191|66.01412036191|66.01412036191|65.351932390648|-72.429111594584|-72.429111594584|-72.429111594584|-72.429111594584|-72.429111594584|-72.429111594584|-72.429111594584|-72.429111594584|-73.282456418569|-74.110901961388|-75.275165912908|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.734823739321|-75.787804977093|-75.787804977093|-75.787804977093|-75.787804977093|-75.787804977093|-77.438672586717|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|70.470539797983|66.941775292289|66.941775292289|66.941775292289|66.941775292289|66.941775292289|66.941775292289|66.941775292289|65.979525003314|64.616478354696|64.616478354696|64.586676194053||64.586676194053|64.349639232271|63.676280160148|63.676280160148|-64.562192842032|-64.562192842032|-64.562192842032|-65.154169107987|-65.154169107987|-65.723244801178|-66.552493774245|-67.82776908008|-68.894590155183|-68.894590155183|-69.590101842415|-70.507335058331|-71.219389735882|-71.219389735882|-71.219389735882|-71.219389735882|-71.219389735882|-71.219389735882|-72.16237895933|64.502112896252|64.502112896252|64.502112896252
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||7.7945408493158|-9.1403556172127|-9.1403556172127|-9.1403556172127|-9.1403556172127|-9.1403556172127||-9.1403556172127|-9.1431729599364|-9.2774145652329|-9.3912937960663|-9.4078374793837|-9.5330858683928|-9.781761988042|-9.7823986984948|-9.7823986984948|-9.7823986984948||-9.7823986984948|-9.8221099352019|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706|-10.016791153706||-10.016791153706|-10.036194638837|-10.036194638837|-10.036194638837|-10.065498925566|-10.065498925566|-10.170088292625|-10.239861643199|-10.239861643199|-10.330095667756|-10.330095667756|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-11.26712278764|-11.26712278764|-11.26712278764|-11.414025406491|-11.848916853414|-12.451018851052|-12.68676370781|-12.68676370781|-13.282626726024|-14.30509021745|-16.442378075761|-16.940975754175|-17.248861728679|-17.269495328282|-17.269495328282|-17.269495328282|-17.595272311475|-17.822524822316||15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598||15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.321318601163|14.862251900762|14.862251900762|14.862251900762|14.862251900762|14.862251900762|14.507982557519|14.507982557519|14.507982557519|14.507982557519|13.92386925828|13.204299324216|12.630887474685|12.415708292489|12.275263267867|12.275263267867|12.275263267867|12.275263267867||12.275263267867|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715||12.195176991715|12.195176991715|12.014640500031|11.271545279779||11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|10.542672783683|-12.700052932015|-12.700052932015|-12.700052932015|-12.700052932015|-12.700052932015|-12.981591810906|-13.138912129946|-13.138912129946|-13.200386036261||-13.200386036261|-13.259967632674|10.98979158188|10.98979158188|10.98979158188|10.98979158188|10.748707080164|9.7150337316848|9.7150337316848|-10.933022928534|-10.933022928534|-10.933022928534|-10.933022928534|-10.933022928534|-10.933022928534|-10.933022928534|-10.933022928534|-11.043398274645|-11.225597952985|-11.427930778026|-11.829411817656|-12.104650522291|-12.104650522291|-12.217384068833|-12.217384068833|-12.348759828526|-12.783469466169|-12.783469466169|-12.800521457416|-13.411690222137|-13.785885131416|-13.785885131416|-13.785885131416|-13.785885131416|-13.837094293764|-13.978993878023|-14.045826683724|-15.300368638264|-15.752793385835|-15.752793385835|-15.752793385835|-15.752793385835|-15.752793385835|-15.973693720906|-15.973693720906|-16.524104666279|-16.954005426352|-17.573626187555|-17.573626187555|-17.573626187555|-17.573626187555|-17.752401895109|-17.752401895109|-17.752401895109|-17.752401895109|-17.798780091143|-18.238644475779||-18.707939010021|-18.748820363544|-18.900819844992|-18.900819844992|-18.907021967339|-19.070629349205|-19.416219946157|-19.416219946157|-19.416219946157|-19.416219946157|-19.641404677774|-20.487927809187|-20.689873351015|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944|17.359848444944
01758|42593|/equities/karyopharm-thera|R2000GROWTH||-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0629136946664|-1.0719985594204||-1.0823636535572|-1.0823636535572|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771||-1.1594002915125|-1.1736336563142|-1.1790099642533|-1.1790099642533|-1.1790099642533|-1.1790099642533|-1.1790099642533|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.2065788396553|-1.2744654095124||-1.3171837303319|-1.3646485908471|-1.392109544591|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4501269971675|-1.5045855018106|-1.5114537757763|-1.5114537757763|-1.5114537757763|-1.5114537757763|-1.5114537757763|-1.5114537757763|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109||1.1003161980039|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277||0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.86696735888519|0.6521306525737|0.6521306525737|0.6521306525737|0.6521306525737|0.6521306525737|0.63908962199754|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504||0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504||0.62885502820504|0.62885502820504|0.62885502820504|-0.92048220693357||-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.94525802200908|-0.96505839698706|-0.97045274420031||-0.97045274420031|-0.988314450407|-0.988314450407|-0.988314450407|-0.988314450407|-0.988314450407|-0.988314450407|-0.988314450407|-0.988314450407|-1.0210243933995|-1.0632437427397|-1.1072102839248|-1.1072102839248|-1.1072102839248|-1.1072102839248|-1.1139741258082|-1.1139741258082|-1.1139741258082|-1.1139741258082|-1.1236990211471|-1.1936266850613|-1.3000074736699|-1.3313971617072|-1.385996783028|-1.4249963829362|-1.475551606267|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4897394390265|-1.4897394390265|-1.4897394390265|-1.4897394390265|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.5144124689435|-1.5926804413105|-1.6646449885661||-1.7016604392978|-1.7016604392978|-1.7212894193831|-1.7497660906782|-1.7841845057264|-1.7875734542936|-1.7875734542936|-1.895081629922|-1.9000906906415|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||24.371479389589|23.785916480255|-26.132017882053|-26.132017882053|-26.525761795859|-26.525761795859||-26.873348272411|-26.873348272411|-27.224432287349|-27.224432287349|-27.224432287349|-27.404070324532|-27.404070324532|-27.544865978187|-27.544865978187|-27.544865978187||-27.544865978187|-27.544865978187|-28.102868491219|-28.684674507828|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-29.143112019358|-29.143112019358|-29.143112019358|-29.143112019358|-29.544076788643||-29.544076788643|-30.432863407907|-31.37651526219|-31.773953276329|-31.773953276329|-31.773953276329|-32.257170815659|-32.317967250824|-32.347740414938|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.466158715421|-32.466158715421|-32.631645705221|-32.631645705221|-32.631645705221|-32.705681749238|-32.705681749238|-32.705681749238|-32.705681749238|-32.961590391678|-33.724821627451|-33.775357842791|-34.670953035739|-35.022377943506|-35.022377943506|-35.022377943506|32.012469749216|32.012469749216|32.012469749216|32.012469749216|32.012469749216|32.012469749216|32.012469749216||32.012469749216|31.34496506559|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275||-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.311981079277|-30.311981079277|-30.505585111178||-30.67631429924|-30.67631429924|-30.733127427249|-30.882086250682|-31.16809197696|-31.16809197696|-31.606459691593|28.474725823943|28.474725823943||28.474725823943|28.474725823943|28.474725823943|28.474725823943||28.474725823943|28.474725823943|28.474725823943|28.474725823943|28.474725823943|28.474725823943|27.304139249131|25.759247606157|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.214039305471|-28.595978725564|-28.595978725564||-28.595978725564|-28.595978725564|-28.595978725564|-28.595978725564|-28.595978725564|-28.595978725564|-28.595978725564|-28.595978725564|-28.658352945261|-28.866503501394|-29.227165698173|-29.227165698173|-29.227165698173|-29.227165698173|-30.060185431509|-30.215706125411|-30.215706125411|-30.215706125411|-30.234672934383|-30.294657138358|-30.294657138358|-30.675174187036|-30.847416611083|-31.465962113681|-31.859361428659|-31.859361428659|-31.859361428659|-31.859361428659|-32.200401273746|-32.808198657871|-32.808198657871|-32.808198657871|-32.808198657871|-32.808198657871|-32.808198657871|-32.854716211823|-33.27577337321|-34.058868132347|-34.058868132347|-34.058868132347|-34.058868132347|-34.058868132347|-34.162492882462|-34.162492882462|-34.287770945995|-35.508356949984|-35.612889604766|-35.684162679751|-35.684162679751|-35.684162679751|-35.684162679751|-36.114070008684|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343||-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.39285831343|-36.429392907488|-36.429392907488|-37.259868018258|-37.259868018258|-37.501511108222|-37.501511108222|-37.501511108222|-39.362790544102|-40.649039253954|-40.649039253954|-40.649039253954|-40.649039253954
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||37.441082640564|36.478702196451|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444||-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444||-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-38.280595244398||-38.280595244398|-38.993948871814|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.630169073158|36.465642257325|36.031535779759|35.399241932288|35.399241932288|35.244711460952|35.139402352311|34.63614735177|34.38558562123|33.89593690515|33.89593690515|33.798225372969|33.798225372969|33.798225372969|33.798225372969|-35.450003445777|-35.450003445777|-35.450003445777|-35.450003445777|-35.521113515599|-35.835960309487|-36.095510395347|-36.498194067543|-36.607706221017|-36.637141428412|-36.637141428412|-36.637141428412|-36.954602570468|-37.263816829884|-37.263816829884|-37.263816829884||-37.263816829884|-37.263816829884|-37.263816829884|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.741549900544|-37.741549900544|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102||-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.956574145555|-37.974667327934|-38.081290549697|-38.081290549697|-38.081290549697|-38.081290549697|-38.081290549697|-38.117848124844|-38.117848124844|-38.255908895941|-38.255908895941|-38.255908895941|-38.255908895941|-38.334345421759|-38.804887755676|-39.408599575171||-39.408599575171|-39.408599575171|-39.408599575171|-39.408599575171|-39.728951038926|-39.907811869084|-40.3870119926|37.714784009555|37.714784009555||37.714784009555|37.714784009555|37.714784009555|37.714784009555||37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.32923091772|37.32923091772|37.32923091772|37.32923091772|37.273934299447|37.232706421722|37.041618526102|36.761309292715|35.97541136521|35.898467750217|35.889916652734|35.860577270198|35.860577270198|35.836824221263||35.836824221263|35.836824221263|35.836824221263|35.836824221263|35.836824221263|35.836824221263|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.089166247949|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.470532125156|-37.470532125156|-38.007257772729|-38.342786075059|-38.499207869043|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.77609635278|-39.272886497935|-39.60598419238|-39.99282230855|-40.285270314757|-40.587309714385|-40.587309714385|-40.907566569721|-41.039517215529|-41.539275915136|-41.934281647989|-42.048434744143|-42.048434744143|-42.048434744143|-42.048434744143|-42.048434744143|-42.062826343663|-42.062826343663|-42.062826343663|-42.062826343663|-42.062826343663||-42.70647260468|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||-33.187947355139|-33.187947355139|-33.187947355139|-33.351608897169|-34.04348256725|-34.04348256725||-34.04348256725|-34.04348256725|-34.04348256725|-34.237758611506|-34.299732498401|-34.926923332472|-35.676864555981|32.955038845979|32.955038845979|32.955038845979||32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979||32.955038845979|32.77324431539|32.77324431539|32.77324431539|32.77324431539|32.77324431539|31.890659365393|31.343904108182|31.147417909983|29.738186393715|29.38654087488|28.639945623675|-31.878280272923|-31.878280272923|-31.878280272923|-31.878280272923|-31.878280272923|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.140238442755|-32.140238442755|-32.615564733452|-32.841049518526|-33.360054376325|-33.45894906543|30.850440773225|30.850440773225|30.850440773225|30.850440773225|30.850440773225|30.850440773225|30.850440773225||30.850440773225|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.525887786344|30.525887786344|30.150936032882|28.98691113961|28.374701567715|28.374701567715|28.374701567715|28.374701567715|28.374701567715||28.374701567715|28.374701567715|28.374701567715|28.374701567715|28.374701567715|28.368205817865|28.368205817865|28.368205817865|28.368205817865|28.199950624756|28.197167318455|28.16563993397|28.16563993397|27.995154231816|27.831283509763|27.175533338869|27.175533338869|26.677860309111|-29.04011639779|-29.04011639779|-29.04011639779|-29.04011639779|-29.04011639779|-29.062906680562||-29.114761406083|-29.114761406083|-29.243068118779|-29.282213822924|-29.282213822924|-29.282213822924|-29.819709398043|27.526224963443|27.526224963443||27.526224963443|27.37358418281|27.169022781554|27.169022781554||27.111692144808|27.088632610031|27.088632610031|26.763167060773|26.763167060773|26.763167060773|26.763167060773|26.457447961014|26.457447961014|26.457447961014|26.457447961014|26.457447961014|26.457447961014|26.457447961014|26.457447961014|25.729941636369|25.568099588211|25.568099588211|25.568099588211|25.568099588211|25.474814760901||25.474814760901|25.467855308031|25.300917251877|25.206852815738|25.036238409108|25.036238409108|24.311654012541|23.714356655373|23.714356655373|23.439401567527|23.267523382051|23.172329583263|23.172329583263|-25.216750565708|-25.216750565708|-25.216750565708|-25.216750565708|-25.216750565708|-25.216750565708|-25.216750565708|-25.216750565708|-25.216750565708|-25.757501539853|-26.38444607486|-26.388273162198|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.565559919055|-26.569511050842|-26.719455951741|-26.910507354792|-26.952230411168|-27.357755613985|-28.053715482983|-28.053715482983||-28.715933869981|-28.736592476791|-29.026213638457|-29.028995369372|-29.028995369372|-29.028995369372|-29.028995369372|-29.028995369372|-29.028995369372|-29.028995369372|-29.028995369372|-29.028995369372|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016|-29.388690266016
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||13.855335446564|13.855335446564|13.647594845259|-14.276251398461|-14.276251398461|-14.276251398461||-14.276251398461|-14.276251398461|-14.276251398461|-14.288520567379|-14.288520567379|-14.292245221096|-14.293962556205|-14.293962556205|-14.293962556205|-14.293962556205||-14.293962556205|-14.293962556205|-14.293962556205|-14.293962556205|-14.293962556205|-14.293962556205|-14.351267996411|-14.351267996411|-14.351267996411|-14.351267996411|-14.351267996411|-14.351267996411|-14.351267996411|-14.351267996411|-14.351267996411|-14.494571445141||-14.494571445141|-14.641745882734|-14.828329224834|-15.248699289173|14.407902286855|14.407902286855|14.275408372181|14.207497712525|14.026108764446|14.005092012687|14.005092012687|14.005092012687|14.005092012687|14.005092012687|14.005092012687|13.773385325851|13.472672559356|13.296174792819|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.211315418709|-14.22201715733|-14.452241169362|-14.5641564649|-14.579618644014|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484||13.855779817861|13.855779817861|13.855779817861|13.855779817861|13.855779817861|13.855644732892|13.69772230528|13.69772230528|13.69772230528|13.69772230528|13.69772230528|13.69772230528|13.573370565906|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369||-14.326768800369|-14.326768800369|-14.326768800369|-14.43307645757|-14.556524435121|-14.556524435121|-14.556524435121|-14.701971600937|-14.861357077942|-14.894286165619|-15.123094887627|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.247209915979|-15.331344800374||-15.454623152176|-15.454623152176|-15.615208960475|-15.615208960475|-15.615208960475|-15.615208960475|-15.615208960475|-15.699832175509|-15.864435962323||-15.98826191545|15.026960642244|15.026960642244|14.925511500467||14.819457739844|14.648841772095|14.644268735267|14.566146387778|14.566146387778|14.566146387778|14.566146387778|14.003773651876|13.879348183586|13.879348183586|13.879348183586|13.879348183586|13.879348183586|13.879348183586|13.78816461664|13.448516264023|13.373351616398|13.315668312195|13.186275947283|13.186275947283|13.186275947283||13.186275947283|13.181545403478|13.158641063551|13.158641063551|13.158641063551|13.158641063551|13.086267324929|12.751843281543|12.751843281543|12.751843281543|12.751843281543|12.751843281543|12.751843281543|12.751843281543|12.255886470782|11.776629619584|11.637643792878|11.546827080791|11.08897389631|-11.5726628041|-11.5726628041|-11.795558158527|-11.873870310927|-12.106545326605|-12.239494506402|-12.484716406445|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.545499670053|-12.716944283406|-12.881408407117|-12.881408407117|-12.881408407117|-12.881408407117|-12.984620891042|-13.141801341847|-13.171445935385|-13.369662277584|-13.449184569564|-13.449184569564|-13.449184569564|-13.449184569564|-13.449184569564|-13.449184569564|-13.563098565108|12.792478700561|12.792478700561|12.792478700561|12.792478700561|12.792478700561||12.792478700561|12.699698390875|12.564109526645|12.492949550429|-13.365307165925|-13.365307165925|-13.365307165925|-13.365307165925|-13.365307165925|-13.365307165925|-13.3770082546|-13.456675537507|-13.488806521539|-13.556718150572|-13.556718150572|-13.556718150572|-13.556718150572|-13.556718150572|-13.556718150572|-13.556718150572|-13.556718150572|-13.556718150572|-13.782909119346|-13.940731803817|-14.073036026339|-14.492799159072
01763|986081|/equities/pavmed-inc|R2000GROWTH||-1.0655580122864|-1.0655580122864|-1.0655580122864|-1.0655580122864|-1.0655580122864|-1.0655580122864||-1.0985978035569|-1.144354118193|-1.144354118193|-1.144354118193|-1.144354118193|-1.144354118193|-1.144354118193|-1.177726776826|-1.2563019774883|-1.3107022005682||-1.3858292421108|-1.4426162497209|-1.5195514312504|-1.5695015513365|-1.6462328039086|-1.6462328039086|-1.6462328039086|-1.6462328039086|-1.7202086009887|-1.788954017152|-1.8871933725031|-1.9519981440076|-1.9679977646297|-1.9679977646297|-2.0727752701911|-2.1954558642344||-2.2997842465988|-2.3189492198219|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.7057232627245|1.6933757871358|1.677835402334|1.677835402334|1.677835402334|1.5830892759829|-2.2330533942728|-2.2330533942728|-2.2875038408735|-2.3208375797778|-2.3548195744123|-2.4253051175637|-2.4277000442658|-2.5286112312381|-2.5416397376198|-2.5416397376198|-2.6007108140145|-2.6652342067995|-2.7052602289825|-2.7781169015731|-2.9084411019049|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011||-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-3.0750543456689|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|1.8417808224424|-2.4365600794353|-2.4365600794353|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207||-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.5403359816788|-2.6234677286411|-2.7310808931749|-2.8587176308545|-3.0296640115217|-3.1152024967234|-3.1152024967234|-3.2174973203915|-3.2477897864529|-3.2477897864529|-3.2848221043689|-3.4227800744488|-3.581422158713|-3.7945081994624|-3.7945081994624|-3.7945081994624|-3.9388979988728||-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923||-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923||-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.3302870848861|2.5434972987158|2.5434972987158|2.5434972987158|2.5434972987158|2.5434972987158|-3.8125434340562|-3.8125434340562|-3.8125434340562|-3.8125434340562||-3.8125434340562|-3.8125434340562|-3.8746867512691|-4.0137774593039|-4.0137774593039|-4.0137774593039|-4.0787681745604|-4.1686633347488|-4.4053813482895|-4.5318891368061|-4.5860840130468|-4.5860840130468|-4.5860840130468|-4.5860840130468|-4.5860840130468|-4.5978911506489|-4.7281784070151|-4.80709577203|-4.80709577203|-4.9610948099053|-5.083101433003|-5.1700576074521|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.2437410017781|-5.3335596081209|-5.6019351611085|-5.7071635601197|-5.7850683924527|-5.9730430440739|-6.1139826196912|-6.140501348298|-6.140501348298|-6.140501348298|-6.140501348298|-6.1935181859105|-6.1935181859105|-6.1935181859105|-6.1935181859105|-6.5028548906213|-7.0736748322255|-7.5258202403129|4.645380012128|4.645380012128|4.1926561186015|4.1926561186015|4.0329786218205|3.6625921899521||2.9458910154462|2.7828322436147|2.2884609065379|-3.9119741428864|-3.9807897793995|-4.0895320428462|-4.2464640693043|-4.2464640693043|-4.2464640693043|-4.3767291259075|-4.4463872458433|-4.6070064997115|-4.8712675014512|-4.8933365027459|-4.8933365027459|-4.8933365027459|-4.9626689531573|-5.0672396397335|-5.3328531026556|-5.5318548679036|-5.5936940304637|-5.5936940304637|-5.703371582862|-5.703371582862|-5.703371582862|-5.703371582862
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||7.2991897379385|6.0429889929545|-8.1397492813984|-8.1397492813984|-8.1397492813984|-8.1397492813984||-8.3913880109698|-8.5450532966091|-8.6817083247446|-8.6817083247446|-8.7640978901411|-8.9028866124181|-9.1932075897883|-9.2648177990735|-9.2648177990735|-9.2689640135037||-9.5827880800286|-9.7458531525973|-10.045126873062|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517||7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.3863655917167|7.3020724049673|6.8788877406074|6.8788877406074|6.8704826937724|6.8704826937724|5.7535493175745|-9.3111118396417|-9.3111118396417|-9.3111118396417|-9.3111118396417|-9.6473464259721|-10.243185123825|-10.491467036968|-10.491467036968|-10.491467036968|-10.491467036968|-10.491467036968|-10.718852164751|-11.233724888172|-11.372194457944|-11.449104654453|-11.741798217216|-11.741798217216|-11.741798217216|-11.741798217216||-11.741798217216|-11.741798217216|-11.741798217216|-12.737809083107|-12.966555303559|-12.966555303559|-13.073672076315|-13.44963611083|-13.896891385341|-13.896891385341|-13.896891385341|-13.915990120861|-14.724433482458|-15.724648065887|-16.154935772432|-16.154935772432|-16.421595078059|-16.63610519076|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469||11.838070745741|11.838070745741|11.838070745741|11.838070745741|11.838070745741|11.455561871302|9.2631382082226|9.2631382082226|9.2631382082226|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121||8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121|7.6699629183603|6.7738472483768|6.6611861503435|6.6611861503435|6.6393709452761||6.6393709452761|6.6393709452761|6.6393709452761|6.6393709452761||6.6393709452761|6.1843012209085|5.7722069549723|5.7552963151053|5.374218478635|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.8225602073504|4.4550628946173|4.4550628946173|4.4550628946173|4.4550628946173||4.4550628946173|4.4550628946173|4.4550628946173|4.0940626901299|4.0940626901299|3.7292500985917|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4303992844691|-5.4815548235697|-5.5728387892823|-5.7756539385165|-5.914877368675|-5.914877368675|-5.914877368675|-5.914877368675|-6.0726417453933|-6.0984907582787|-6.1772120479508|-6.2852355643294|-6.2958175257601|-6.317019206038|-6.5816881190305|-6.8246534412178|-7.2218373423453|-7.5611858241686|-8.1434637314166|-8.1434637314166|-8.4079431169657|-8.8033365003961|6.7368689887443|6.7368689887443|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.1008625593052|-8.4376249673483||-8.6256943414076|-8.6767936226906|-8.8079930938153|-8.8355479678477|-8.9489422066306|-8.982157943789|-9.0703829350953|-9.0703829350953|-9.0703829350953|-9.0703829350953|-9.0703829350953|-9.0703829350953|-9.5366920964458|-9.5968919733103|-9.5968919733103|-9.7783848448222|-9.7783848448222|-9.9093163194066|-9.9128519894686|-10.560946530987|-11.289940113149|-11.581100404618|-11.586990927606|-11.586990927606|-11.586990927606|-11.586990927606
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||1.8819934238913|1.8383430553957|1.8383430553957|1.6901811177515|-2.3606952428794|-2.3606952428794||-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.5311305484906|-2.5311305484906|-2.5311305484906||-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5479006128991|-2.6121118154221|-2.6920688512252|-2.702854103769|-2.7376157121803|-2.8042739793468|-2.8042739793468|-2.8042739793468|-2.9030822167583|-3.0598135932494||-3.0642039493508|-3.1487598237933|-3.2641777128578|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3445719000577|-3.3778577244811|-3.4253976385386|-3.6204416399302|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.7234378919389|-3.9321531835956|-4.0204707228982|-4.0204707228982|-4.0204707228982|-4.3832748948461|2.4219574251443|2.4219574251443|2.4219574251443||2.4219574251443|2.4219574251443|2.4219574251443|2.4219574251443|2.4219574251443|2.4219574251443|1.5541391440094|1.5541391440094|1.5541391440094|-2.2455073327856|-2.2455073327856|-2.3872303533374|-2.5797003560396|-2.813049975796|-2.813049975796|-2.813049975796|-2.813049975796|-3.0741166712658|-3.1851740547702|-3.3136823385606|-3.4347469640716|-3.5056209462347|-3.5056209462347|-3.5471955689525|-3.5946672661145|-3.7327691960158|-4.0205102417007|-4.2038836184624||-4.4145317942438|-4.5015305656633|-4.5015305656633|-4.6092950788296|-4.8939945396623|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.2701532865569|-5.3336613412888|-5.3336613412888|-5.3336613412888|-5.3336613412888|-5.5487070476778|-5.8839911791757|-6.1056235204224||-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.6319537333345|-6.756415659298||-6.756415659298|-6.756415659298|-6.756415659298|-6.756415659298||-7.0229786304517|-7.1529204213932|-7.1855378725802|-7.1855378725802|-7.1855378725802|-7.1855378725802|-7.1855378725802|-7.1855378725802|-7.3049194656782|-7.6062618139561|-7.6062618139561|-8.0027743581463|-8.0432476206975|-8.0432476206975|5.9061314962576|5.9061314962576|5.9061314962576|5.9061314962576|5.9061314962576|5.9061314962576|5.9061314962576||5.9061314962576|5.9061314962576|5.7143070854821|-7.1022631730786|-7.1022631730786|-7.1022631730786|-7.1022631730786|-7.1022631730786|-7.1022631730786|-7.1022631730786|-7.5273643959618|-7.7593494509168|-7.9715563408686|-7.9715563408686|-7.9715563408686|-7.9715563408686|-7.9715563408686|-8.0235348666325|-8.1487553080602|-8.3342726981953|-8.3642193162142|-8.3642193162142|-8.3642193162142|-8.3642193162142|-9.0139992594387|-9.7151490184627|-10.01088613308|-10.01088613308|-10.104689903133|-10.562222077971|-11.37483054016|-11.547861638046|-11.566213040856|-12.162625318664|-12.272922575361|-12.502552840319|-12.768047488627|-13.028694409955|-13.028694409955|-13.028694409955|-13.028694409955|-13.028694409955|-13.028694409955|-13.127633062589|-13.350136350247|-13.95590646913|-14.091168490276|-14.108826150746|11.032003840494|11.032003840494|11.032003840494|11.032003840494|11.032003840494|11.032003840494|11.032003840494|11.032003840494|11.032003840494||11.032003840494|11.032003840494|11.032003840494|10.184203687297|9.8640763197382|-13.460399847076|-13.460399847076|-13.460399847076|-13.460399847076|-13.460399847076|-13.460399847076|-13.960355525597|-14.232067590934|-15.391103539182|-15.545914315861|-15.828199757119|-16.232954913797|-16.692010913096|-17.378534513273|-17.615277453946|-17.615277453946|-17.615277453946|-17.615277453946|-17.615277453946|-17.615277453946|-17.615277453946
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||-14.9810799115|-14.9810799115|-14.9810799115|-14.9810799115|-15.225644163853|-15.268493445456||-15.433880627082|-15.433880627082|-15.626426762439|-15.626426762439|-15.626426762439|-15.626426762439|-15.873252093899|-15.891946779476|-16.060496633567|-16.156107603751||-16.520674903351|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.579087682604|14.50076715849||14.50076715849|14.50076715849|14.50076715849|14.229627803319|14.229627803319|14.229627803319|14.229627803319|14.229627803319|14.173753424214|13.728066833577|13.728066833577|13.574694158732|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.924077057585|-15.924077057585|-16.009530305581|-16.145033465178|-16.477537166577|-16.485596616513|-16.820107574205|-17.034008364921|-17.541676050033|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028||15.029544041783|15.029544041783|15.029544041783|15.029544041783|14.773213566858|14.773213566858|14.150574200338|14.150574200338|13.474525708828|12.575584432453|12.428427083592|-11.458136024854|-11.458136024854|-11.458136024854|-11.458136024854|-11.458136024854|-11.458136024854|-11.615134334986|-11.989307945081|-11.989307945081|-11.989307945081|-12.090897261113|-12.297107629213|-12.314563994312|-12.446182521078|-12.633019164638|-13.077421721966|11.356263458076||11.356263458076|11.356263458076|11.356263458076|11.356263458076|11.356263458076|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.516874988193|10.516874988193|10.13869985752|-11.05098111685|-11.05098111685|-11.05098111685|-11.05098111685||-11.05098111685|-11.05098111685|-11.05098111685|-11.094979048392|-11.337690742689|-11.337690742689|-11.356255963861|-11.460284130903|10.342989771774||10.342989771774|10.342989771774|10.342989771774|10.342989771774||10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.220116538036|10.220116538036|10.220116538036|10.220116538036|10.220116538036|10.064952964805|10.064952964805|10.064952964805|10.064952964805|10.064952964805|9.7460592799967|9.3478432820445|9.2741644667559|9.2741644667559|9.2741644667559||9.2741644667559|9.2741644667559|9.2741644667559|8.9896934084288|8.8432772148937|8.8432772148937|8.8432772148937|8.7581132186088|8.7581132186088|8.7581132186088|8.6916590545611|7.9858434833903|7.9450589614225|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.9180655567199|-9.0190123019782|-9.1047967557018|-9.1047967557018|-9.1047967557018|-9.3575518532931|-9.5621487940888|-9.5621487940888|-9.5621487940888|-9.5621487940888|-9.5846100212844|-9.7123526979746|-9.7123526979746|-9.7123526979746|-9.7225034423737|-9.7822257355483|-9.8724726919368|-9.9076531467653|-10.01031262318|-10.01031262318|-10.189792176526|-10.202273841308|-10.202273841308|-10.378304635603|-10.556116116398|-10.622351554095|-11.012612823049|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.34317552727|10.311969579054|10.311969579054|10.311969579054||10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.129757793047|10.129757793047|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||13.980451566155|13.684390313288|13.232100388364|13.095802291622|13.095802291622|12.928474318771||12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771||12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771||12.928474318771|12.928474318771|12.928474318771|12.793254785834|12.74103031666|12.74103031666|12.718811358687|12.693123806049|12.529824522608|12.529824522608|12.529824522608|12.529824522608|12.376758968233|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.304887847104|-13.384392027499|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722||-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.681728217005|-13.73303137554|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.943137503862|-14.006185850832|-14.062517096966|-14.203336003058|-14.245962125846|-14.245962125846||-14.245962125846|-14.245962125846|-14.245962125846|-14.402146528543|-14.402146528543|-14.402146528543|-14.476918536624|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.573011978115|-14.82675154653|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109||-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.853207609065|-15.063519130159|13.861750407244|13.861750407244|13.861750407244|-14.36659585482|-14.36659585482|-14.36659585482|-14.36659585482|-14.36659585482|-14.595551029908|-14.63930208593|-14.63930208593|-14.63930208593|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.813972861924|-14.954298361717|-14.954298361717|-14.954298361717|-15.042647689116|-15.204892257333|-15.363975263834|-15.394572497739|-15.597624727237|-15.913549695177|-15.913549695177|-16.014332914532|-16.024292691547|-16.024292691547|-16.024292691547|-16.024292691547|-16.036731066525|-16.095412428975|-16.25768050419|-16.49691271183|-16.49691271183||-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.537124998008|-16.76241146926|-17.135386071631|-17.135386071631|-17.135386071631|-17.384873798632|-17.411270701381|-17.504804117322|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||5.8176801989759|5.6108476992287|5.6108476992287|5.6108476992287|5.5820529588767|5.4536698801328||5.4258998746131|5.2128889157214|4.858809823663|-5.2693389596458|-5.2693389596458|-5.2693389596458|-5.2693389596458|-5.3002207796656|-5.3002207796656|-5.4221896110733||4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052||4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8060312174683|4.6163452492421|4.6163452492421|4.6163452492421|4.6163452492421|4.6163452492421|4.5812908762111|4.5812908762111|4.1553230675738|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091||3.9097944917091|3.8503271409547|3.8173079301556|3.8077865496432|3.803902981109|3.803902981109|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.3271149966537|-4.4023501048948|-4.477729602917||-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|3.9606996658347|3.9606996658347|3.9606996658347|3.9606996658347|3.9606996658347|3.9606996658347|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939||3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939||3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939||3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.7314881384981|3.7314881384981|3.7314881384981|3.7314881384981|3.7314881384981|3.7314881384981|3.7314881384981|3.7314881384981|3.5755981008887|3.5638511113032|3.5638511113032|3.5298123435972|3.5298123435972|3.5298123435972||3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.5298123435972|3.2470137098098|-3.6042389674736|-3.6042389674736|-3.6042389674736|-3.6473988475351|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1511004098428|3.1421341917967|3.1421341917967|3.1421341917967|3.1421341917967|3.1421341917967|3.1421341917967|2.9684823908248|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.8880286569469|2.7119763024508|-3.28256024747|-3.28256024747|-3.2975226047845|-3.3062528110446|-3.364747442239|-3.4990249888031|-3.513916653166||-3.6670184861397|-3.7621316391864|-3.799035200216|-3.8111502425954|-3.8221113435742|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.8242581775848|-3.837786878818|-3.8908743214538|-3.9515270074132|3.5679839509882|3.5679839509882|3.5679839509882|3.5679839509882
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2481975801295||8.2463307124052|8.2442564149337|8.2319514110836|8.2298787173853|8.2298787173853|8.2259760495938|8.2240209889298|8.2240209889298|8.2240209889298|8.2240209889298|8.2240209889298|8.2116899834612|8.2065999625501|8.1982026168555|8.1982026168555|8.1982026168555|8.1982026168555|8.1982026168555|8.1982026168555|8.1890313150523|8.1890313150523|8.1817010245983|8.1730511809128|8.1721902583195|8.1663225728222|8.1620251953544|8.1522506938976|8.1402781524705||8.1380866940868|8.1023185977287|8.1003538512463|8.0981707995991|8.0954578415676|8.0954578415676|8.0866200146989|8.0712443124272|8.0652715642162|8.0586351773152|8.0512614140918|8.0380687062398|8.0322983865887|8.0208868058689|8.0054294303796|7.9979374795958|7.9979374795958|7.9893748395757|7.9720828393119|7.9439808901833|7.933312793207|7.9304029628433|7.9159193750662|7.8976888917598||7.8760429248449|7.86115872697|7.8351760687206|7.8022788168958|7.7830874789612|7.7545414885831|7.7228237214963|7.6800815864051|7.6367580409011||7.6308419434186|7.5809352362549|7.5165947239041|7.46066144224||7.3301787985254|4.2455149131394|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155||-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-5.0961870550186|-5.0961870550186|-5.0961870550186|-5.1579856209259|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.282569195021|-5.3372991627993|-5.386999084612|-5.4673324800887|-5.4673324800887|-5.4673324800887|-5.4673324800887|-5.4673324800887|-5.5728696957074|-5.6867994881165|-5.7489436838905|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.9225394168254|-5.9225394168254||-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9747522748984|-5.9747522748984|-6.09139136887|-6.2043236584179|-6.2475820747473|-6.3073132532016|-6.4847926847555|-6.6934199262478|-6.6934199262478|-6.6934199262478|-6.6934199262478|-6.8729110745167|-7.0180955493423|-7.2159395045674|-7.3010439416475|-7.3356043255668|7.0897785130424|7.0897785130424|6.9436427159754|6.8371582199967
01771|1056454|/equities/cue-biopharma|R2000GROWTH||-1.308641485911|-1.308641485911|-1.3381183197557|-1.3781759364141|-1.4285287937337|-1.4886709309082||-1.5190954116164|-1.5809282558028|-1.639025825799|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.8194056880278||-1.8194056880278|-1.8493396983988|-1.9103450040478|-1.9103450040478|-1.9103450040478|-1.9103450040478|-1.9538555587286|-2.0492839443412|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975||1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5154208723526|1.3893566003354|1.2428406400716|1.1792174228072|1.1434619763977|-1.790591114824|-1.790591114824|-1.790591114824|-1.9178346197528|-1.9648162237718|-1.9747957975681|-2.0033841962081|-2.0528199629113|-2.0528199629113|-2.0597999643535|-2.1475555644268|-2.1689506157497|-2.207015780151|-2.207015780151|-2.207015780151|-2.207015780151|-2.207015780151|-2.2081682467904|-2.2081682467904|-2.2635827822944|-2.2635827822944||-2.2635827822944|-2.2635827822944|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.4321381255406|-2.4321381255406|-2.4321381255406|-2.4321381255406|-2.4823756598121|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.6084213185977|-2.6349571599641|-2.7338856474204||-2.8468173229742|-2.8774906558814|-2.8774906558814|-2.9171760539871|-2.9171760539871|-2.9171760539871|-2.9332401731126|-2.9577068422547|-2.9577068422547|-2.9577068422547|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802||2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802||2.418018562802|2.418018562802|2.418018562802|2.418018562802||2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.2772872924897|2.2542081409133|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208||2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|2.0625159595208|1.8911287888108|1.6590319986937|-2.2144767856101|-2.2144767856101|-2.2144767856101|-2.2144767856101|-2.2144767856101|-2.2144767856101|-2.2144767856101|-2.2144767856101|-2.3144186641883|-2.3985207308344|-2.4017841671365|-2.4776840303731|-2.4776840303731|-2.4852045481285|-2.5130050783776|-2.532534442393|-2.532534442393|-2.532534442393|-2.532534442393|-2.532534442393|-2.532534442393|-2.532534442393|-2.6561493984505|-2.6822778797582|-2.6822778797582|-2.6822778797582|-2.6822778797582|-2.6822778797582|-2.7669753869855|-2.7733061534921|-2.7920754611688|-2.7920754611688|-2.9089726805905|-3.0327474673831|-3.1111081264906|-3.1230987208196|-3.1230987208196|-3.1230987208196|-3.1230987208196|-3.170642920899|-3.1740476649863|-3.2039418001818||-3.2954909028661|-3.3766010670808|-3.4421703638713|-3.4421703638713|-3.4421703638713|-3.4421703638713|-3.6324113146111|-3.7144869118883|-3.7144869118883|-3.7144869118883|-3.7144869118883|-3.7217002864992|-3.7217002864992|-3.7217002864992|-3.7435991612378|-3.7435991612378|-4.1662212971518|-4.2108058448277|-4.2108058448277|-4.2276066669316|-4.4131739413838|-4.4140821337811|-4.4300912486306|-4.520657100809|-4.5517911144234|-4.5598567799437
01772|16807|/equities/omeros-corp|R2000GROWTH||3.7068071678668|3.5639190227224|3.4401378797638|3.3637865171552|3.3200961865452|3.2970374677779||3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779||3.2970374677779|3.2970374677779|3.2970374677779|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|2.9530356056914|-3.983938229589|-4.0157647138484|-4.0789051989326|-4.0793390781359||-4.1228766475206|-4.2081963788674|-4.2357584964924|-4.2357584964924|-4.2357584964924|-4.2357584964924|-4.2357584964924|3.4547350923559|3.2474834698594|3.0655753943787|3.0655753943787|3.0655753943787|3.0655753943787|3.0655753943787|3.0655753943787|3.0245780783082|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9046635092373|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-4.0477939326269||-4.1986599452741|-4.266066512294|-4.2912487768188|-4.2912487768188|-4.4218987649298|-4.4625247791362|-4.4625247791362|-4.4625247791362|-4.4625247791362|-4.6605829348114|-4.8428700224058|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654||3.8554814451654|3.569423873526|3.0665819990438|2.9696251654088|2.9696251654088|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929||2.7780732222929|2.7780732222929|2.7780732222929|2.6742481333828|-3.8734594655985|-3.8734594655985|-3.8734594655985|-4.0582882643799|2.8808036476756||2.8808036476756|2.8808036476756|2.8808036476756|2.8808036476756||2.5770042241044|2.3533379436011|2.2784310579824|2.1753733688513|2.1273755825977|2.1273755825977|2.1273755825977|2.0188652589237|2.0188652589237|2.0188652589237|2.0188652589237|2.0188652589237|2.0188652589237|1.766244856772|1.7428942303494|1.6855299095847|1.6855299095847|1.558366481964|1.4876294516902|1.4273660539897|1.3673734266793||1.2071037181257|1.1913318018412|1.1913318018412|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.7499748737759|-1.7499748737759|-1.75608322037|-1.8473146956579|-1.9575719150587|-1.9741628909165|-1.9741628909165|-2.1074031882876|-2.2810035274419|-2.322483659948|-2.322483659948|-2.322483659948|-2.979981887302|-3.1999798085526|-3.2749698756384|-3.2749698756384|-3.2749698756384|-3.2749698756384|-3.2749698756384|-3.2849664023902|-3.3502405541237|-3.4653984491793|-3.4653984491793|-3.4653984491793|-3.4880758981216|-3.4880758981216|-3.4880758981216|-3.4880758981216|-3.5120289039069|-3.6389209640747|-3.6597733114302|-3.7116926615039|-3.8613799153777|-3.8613799153777|-3.9409776196449|-4.0894196282458|-4.1257032021858|-4.1257032021858|-4.1541146420746|-4.2029051144155|-4.3637718486236||-4.3637718486236|-4.3819687021493|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4905214062942|-4.6000236925828|-4.8661374446802|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-5.2004843355355|-5.3813138097816|-5.3813138097816
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||-106.30860483738|-106.30860483738|-106.30860483738|-106.39900252656|-107.84833412793|-107.84833412793||-108.79037306736|-108.79902546086|-108.80156859986|-108.80156859986|-108.80156859986|-108.80156859986|-110.35864954704|-110.35864954704|-110.35864954704|-110.35864954704||-110.35864954704|-110.35864954704|-110.35864954704|103.23418434227|103.23418434227|102.5860184253|102.5860184253|102.5860184253|102.5860184253|102.5860184253|102.5860184253|102.5860184253|102.5860184253|102.5860184253|101.35196310289|101.17773867987||101.05637371697|100.36875208393|94.740962852138|94.740962852138|94.740962852138|94.740962852138|94.740962852138|94.740962852138|93.276072463611|92.66452339978|92.132805812039|91.719230426327|90.873244772447|90.873244772447|90.013052103799|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863||-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639||-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-97.498742807332|-97.498742807332|-99.882419308494|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999||-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-103.39146881312|97.175791965303||97.175791965303|97.175791965303|97.175791965303|96.56779483775||95.55976956663|93.777524029518|93.725579406713|92.870156240868|92.870156240868|92.870156240868|92.870156240868|88.177036868651|87.092244385592|87.092244385592|85.593605093285|85.227794605786|85.227794605786|85.227794605786|85.227794605786|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611||84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-92.101411350438|-92.131501360524|-92.131501360524|-93.334753873158|-93.334753873158|-94.184508096789|-94.184508096789|-95.532647410604|-96.919056883092|-98.325620217054|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-99.243448210945|-99.243448210945|-100.4678005893|-100.4678005893|-100.4678005893|-100.4678005893|-101.33866889818|-101.52407463771|-101.55674964832|-102.63027606459|-103.12187100795|-103.12187100795|-103.12187100795|-103.12187100795|-103.50064182756|-103.50064182756|-105.3434474203|-105.3434474203|-105.40172930375|-105.40172930375|98.119172730194|98.119172730194||98.119172730194|97.522200758972|97.084176363458|95.05519709533|94.932996908222|94.207830035876|94.207830035876|93.391522712388|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-105.75879675873|-109.20704488763|-109.25613774204|-110.16181934038|-111.46533232441|-111.58729161941|106.7464436122|106.7464436122|106.7464436122|106.7464436122
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||-23.340385659762|-23.340385659762|-23.340385659762|-23.340385659762|-23.340385659762|-23.340385659762||-23.340385659762|-23.340385659762|-23.401479598697|-23.401479598697|-23.401479598697|-23.401479598697|-23.401479598697|-23.853832778089|-23.853832778089|-23.853832778089||-23.853832778089|-23.853832778089|-24.01684141833|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059|22.471869951059||22.457347015916|22.457347015916|22.457347015916|22.457347015916|22.457347015916|22.229830004968|22.12370006486|21.859389537399|21.647154816354|21.647154816354|21.647154816354|21.647154816354|21.647154816354|21.647154816354|21.541050873453|21.541050873453|21.541050873453|21.541050873453|21.541050873453|21.382834180919|20.828150149548|-22.542145868601|-22.542145868601|-22.542145868601|-22.542145868601|-22.542145868601|-22.683772560029|-22.981969405179|-23.015522693004|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755||-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.48119216014|21.808605758686|21.808605758686|21.808605758686|21.808605758686|21.808605758686|21.808605758686|21.753451021003|21.215779683642|21.045866327874|20.975684410325|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323||-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-23.130067419812|-23.130908515502|-23.262357061352|-23.262357061352|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.582658970086||-23.582658970086|-23.582658970086|-23.582658970086|-23.802671975259|-23.935612430254|-23.935612430254|-24.15734772117|23.039757736102|23.039757736102||23.039757736102|23.039757736102|23.039757736102|23.039757736102||22.720008434604|22.66589735571|22.66589735571|22.66589735571|22.66589735571|22.66589735571|22.436831565074|21.750663904076|21.750663904076|21.750663904076|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909||-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.379914723435|-23.708516821374|22.112356025748|22.112356025748|22.112356025748|22.112356025748|-23.552091266427|-23.552091266427|-23.560934333573|-23.876871723345|-24.002634625094|-24.012298989759|-24.012298989759|-24.241165188138|-24.391017096113|-24.663352481603|-24.919836247496|-25.137595084566|-25.348439432138|-25.406877015425|-25.434585543024|-25.544069088644|-25.544069088644|-25.544069088644|-25.544069088644|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.802655885748|-26.035321923838|-26.035321923838|-26.035321923838|-26.61313567862|-26.716045957003|-26.716045957003|-26.716045957003|-26.829377369128|-26.829377369128|-26.861531050163|-26.894201472024|-27.099062392689|-27.172936383859|-28.002587655493|-28.002587655493||-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.182874524271|-28.329523949321|-28.329523949321|-28.329523949321|-28.329523949321|-28.412801162608|-28.412801162608|-28.412801162608|-28.806445642983|-28.937834017409|-28.937834017409|-29.355404687074|-29.706935252853|-29.706935252853|-29.709925597517
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133||-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.0725266647142||-1.096779619301|-1.0983162143106|-1.1198902470397|-1.1921185037082|-1.2391041606207|-1.241470756087|-1.241470756087|-1.241470756087|-1.3014952694413|-1.3706391956008|-1.3768213320216|-1.427073686039|-1.4444823539988|-1.4444823539988|-1.5110915310665|-1.6581572567405||1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|0.86866910795187|0.86866910795187|0.75796571417886|0.67991193515546|0.65105212046579|0.62924679466834|0.57233806037922|0.57233806037922||0.57233806037922|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.4659619091736|0.45420265515498|0.44989677317746|0.44989677317746|0.44989677317746|0.44608332324699|0.44164260017293|0.42799454985598|0.42799454985598|0.40737352950753|0.40737352950753|0.36766422657542|-0.50762800861639|-0.50762800861639||-0.50762800861639|-0.50762800861639|-0.50762800861639|-0.50762800861639|-0.53672556898375|-0.54429000805241|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.57015153512573|-0.60739615443919|-0.61585128178832|-0.65005698988434||-0.66525220417973|-0.66671356386605|-0.73247618947495|-0.76066799267651|-0.78183667973811|-0.81691295919744|-0.88504773839677|-0.9049808003766|-0.94282012751554||-0.94282012751554|-0.94282012751554|-0.94282012751554|-0.94282012751554||-0.94282012751554|-0.95205014801528|-0.96461079028476|-0.98544632623845|-1.0199868892106|-1.0466076637278|-1.0710307453484|-1.1488897275495|-1.1749885525491|-1.2277650530897|0.93192770792798|0.8438085418471|0.81423175793316|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085||0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.79387554023085|0.73258390794658|0.73029134696976|0.73029134696976|0.73029134696976|0.73029134696976|0.73029134696976|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.72959991546781|0.67649991812873|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.93733252222066|-0.95971229600382|-0.98193008620951|-1.0089168020908|-1.0488326482197|-1.0488326482197|-1.0488326482197|-1.0488326482197|-1.0488326482197|-1.0488326482197|-1.0980354174663|-1.1544670975528|-1.171096779276|-1.1745519918082|-1.1745912273068|-1.1745912273068|-1.1745912273068|-1.1854513706255|-1.194154560264|-1.194154560264||-1.194154560264|-1.194154560264|-1.194154560264|-1.194154560264|-1.194154560264|-1.194154560264|-1.2201717293881|-1.2418575393517|-1.2583874270923|-1.2583874270923|-1.2583874270923|-1.2583874270923|-1.2926526451119|-1.3002002378507|-1.3002002378507|-1.3002002378507|-1.3002002378507|-1.3121669049841|1.0852468599428|1.0852468599428|1.0852468599428|1.0852468599428|1.0852468599428|1.0852468599428|1.0852468599428|1.0852468599428
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||3.1729435124207|3.1729435124207|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205||-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205|-3.8342042715205||-3.9640659657731|-3.9779398405568|-4.0304053187388|-4.1818948719256|-4.2079764113659|-4.2079764113659|-4.2079764113659|-4.3210848951598|-4.4107888963774|-4.4653606360394|-4.4653606360394|-4.4653606360394|-4.4653606360394|-4.4653606360394|-4.5331783101777|-4.6512413346007||-4.6512413346007|-4.7613791981488|-4.9148657630052|-5.0054063609536|-5.0554513987894|-5.1346737651803|-5.1346737651803|-5.1346737651803|-5.1346737651803|-5.1346737651803|-5.1346737651803|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3187115566955|4.3122610330858|4.3122610330858||4.1302902698824|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.8192508396665|-4.8824333390532|-4.8824333390532|-5.016314634674|-5.1545165479108|-5.1572403841465|-5.3441562578909|-5.5348958357431|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005||4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005||4.5709140911005|4.5709140911005|4.5709140911005|4.5326823276835|4.3103221948104|4.3103221948104|4.3103221948104|4.3103221948104|4.3103221948104||4.3103221948104|4.3103221948104|4.3103221948104|4.3103221948104||4.1975805290493|4.1827920923225|4.1827920923225|4.1827920923225|4.0331020630722|3.874002381312|3.8065005056753|3.8065005056753|3.8065005056753|3.8065005056753|3.8065005056753|3.8065005056753|3.4350007367017|3.3150506893664|3.0844119698769|2.942355230153|2.942355230153|2.942355230153|2.7653946111604|2.7448829092366|2.637747662794||-3.5285455477157|-3.5285455477157|-3.5285455477157|-3.5285455477157|-3.5285455477157|-3.5285455477157|-3.5285455477157|-3.5285455477157|-3.6273228208134|-3.8680696663933|-3.9128133425312|-3.9128133425312|-3.9128133425312|-3.9128133425312|-3.9128133425312|-3.9128133425312|-3.9128133425312|-3.9128133425312|-3.9128133425312|-4.0638437326549|-4.0638437326549|-4.1490044500355|-4.1490044500355|-4.1625661083862|-4.2980513648639|-4.5358904022254|-4.6118115032501|-4.6118115032501|-4.7334401196397|-4.7334401196397|-4.9036647850486|-4.9036647850486|-4.9036647850486|-4.9036647850486|-4.9036647850486|-5.287960998903|-5.65162322774|-6.0045814012429|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.4815448882759|4.3454788823408|4.3454788823408|3.6803567457222||3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|3.6803567457222|-13.160951513717|-2.0689423871601|-2.0835470835991|-2.11856140935|-2.11856140935|-2.11856140935|-2.11856140935
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||3.4479504547343|3.4479504547343|3.2005002986309|3.0394448583785|-3.3643966635963|-3.3643966635963||-3.3643966635963|-3.4048851817737|-3.4151669718466|-3.4151669718466|-3.4333799655395|-3.4369221324344|-3.4816913731252|-3.5298038986309|-3.5298038986309|-3.5298038986309||-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.6025314682383|-3.6025314682383|-3.6025314682383|-3.6025314682383|-3.6025314682383|-3.6817015005106||-3.7218906430132|-3.7493231062234|-3.8925810791983|-3.9717568002293|-4.0797298707508|-4.1652553255849|-4.2841725940498|-4.4269415531374|-4.4269415531374|-4.4360461669738|-4.5761623998013|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.7092173678586|-4.7092173678586|-4.7230194390824|-4.886282742135|-4.9815811656045|-4.9815811656045|-5.2365347303866|-5.5966528151423|-5.5966528151423|-5.5966528151423|-5.7322250178556|-5.794094515189|-5.8999934171262|-5.8999934171262|-5.986257788061|-5.986257788061|-5.986257788061|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648||-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.6657832564499|-6.6657832564499|-6.6657832564499|-6.6657832564499|-6.6657832564499|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.1457095781513|4.865838624763|4.856953861236|4.627726715935|4.5555392652194|4.5555392652194|4.5555392652194|4.5555392652194|4.5555392652194||4.3533075052789|4.3533075052789|4.3533075052789|4.3533075052789|4.3533075052789|4.1731195403791|4.1686934413211|4.1686934413211|4.1686934413211|3.6413499118978|3.6413499118978|3.4287220109496|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016||-4.5462277337926|-4.5820752829332|-4.6717161475469|-4.6717161475469|-4.6717161475469|-4.6717161475469|-4.9351976502408|3.2807453460103|3.0730505195597||3.0149025332461|3.0149025332461|2.9431360707824|2.6251511293588||2.5229401806922|2.22840029442|-2.8571032797821|-2.8571032797821|-2.8571032797821|-2.8571032797821|-2.8571032797821|-2.8571032797821|-2.8945592018771|-2.9650657544322|-2.9667397748306|-3.001269023615|-3.001269023615|-3.001269023615|-3.0358544908164|-3.0639550114338|-3.1900388956804|-3.2228209443378|-3.3668288464334|-3.4355876307781|-3.4730769427596||-3.4730769427596|-3.4730769427596|-3.4730769427596|-3.4730769427596|-3.4730769427596|-3.4730769427596|-3.4730769427596|-3.4730769427596|-3.5873077083493|-3.6650362229936|-3.6650362229936|-3.6650362229936|-3.6650362229936|-3.6650362229936|-3.6650362229936|-3.6650362229936|-3.6650362229936|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6833221888007|-3.6925282070422|-3.6925282070422|-3.6925282070422|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719|2.8775013090719||2.8413902920207|2.6432113825967|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.6317704948576|2.4507171216708|2.4296857718076|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855|-3.0270605986855
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||-1.363606913498|-1.363606913498|-1.363606913498|-1.363606913498|-1.363606913498|-1.363606913498||-1.363606913498|-1.3784521372351|-1.4083801674879|-1.4358002199107|-1.4597779858304|-1.4741977373972|-1.4982667402298|-1.4982667402298|-1.4982667402298|-1.4982667402298||-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5071967132284|-1.5577185758168|-1.5985761889942|-1.6056402401932|-1.6423780473083|-1.6459756462673||-1.6533063085983|-1.7275625966335|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7403370671238|-1.7442633965242|-1.7513760238475|-1.7819733652347|-1.8383037153078|-1.8975597226171|-1.9145107825098|-1.9527102194938|-1.9527102194938|-1.9527102194938|-2.0391223853068|-2.0598582564942|-2.0845647519553|-2.1156275013778|-2.2040304784083|-2.211796931046|-2.211796931046|-2.2208346437252|-2.2208346437252|-2.2208346437252|-2.2208346437252||-2.2208346437252|-2.2208346437252|-2.2208346437252|-2.2208346437252|-2.3181496009602|-2.3633218391487|-2.4124019260483|-2.4648910225847|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.5507040189941|-2.6378099970507|-2.6681613185326|-2.7002680542645|-2.8158534503179||-2.8541038407437|-2.8972391701471|-2.8972391701471|-2.9274879138482|-3.0241531840974|2.4497041233601|2.4497041233601|2.4497041233601|2.4497041233601|2.4222281884994|2.4222281884994|2.4222281884994|2.4222281884994|2.3399508661505|2.3399508661505|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828||2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828||2.329489719828|2.329489719828|2.329489719828|2.2699885102996||2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204||2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|1.722909451915|1.6226673187722|1.6226673187722|1.6226673187722|1.5128609915708|1.5128609915708|1.4784567113424|1.3010630470409|1.1205588691648|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|-1.3748199936389|-1.3983222242461|-1.4026299579134|-1.4026299579134|-1.4026299579134|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4409964060079|-1.4409964060079|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4806103863967|-1.4806103863967|-1.490468193149|-1.490468193149|-1.490468193149|-1.490468193149|-1.5093126199563|-1.5093126199563|-1.5270834628838|-1.5270834628838|-1.5512038804975|-1.5832147041327|-1.5832147041327|-1.6546501108095||-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6575142414767|-1.6575142414767|-1.6575142414767|-1.6575142414767|-1.8016824823175|-1.8901361670266|-1.9007359422002|-1.9007359422002|-1.9552622213136|-2.0675136065231|-2.1222373021693|-2.1330414561266|-2.1794904832304|-2.2488771476202|-2.2488771476202
01781|1055906|/equities/curo-group-holdings|R2000GROWTH||-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312||-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312||-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.083712239047707|-0.086346932424241|-0.089274369509279|-0.090287993669755|-0.090287993669755|-0.090287993669755||-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.09087554925045|-0.096528387741475|-0.098430110649041|-0.098430110649041|-0.10633347052945|-0.10633347052945|-0.11280311593812|-0.11280311593812|-0.11280311593812|-0.12167779913538|-0.12167779913538|-0.12167779913538|-0.12305901436886|-0.12305901436886|-0.13395445933365|-0.14717162389913|-0.15074624688933|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.16020567516359|-0.17856186179786|-0.1894590906657|-0.1894590906657|-0.2088434354555|-0.21871492734015||-0.23680854834597|||-0.23680854834597|-0.26756506106899|-0.29396117138251|-0.29850641249343|-0.29850641249343|-0.29850641249343|-0.30810207389446|-0.30810207389446|-0.30810207389446||-0.36820785163345|-0.38004711748828|-0.39235324944246|-0.41363694116129|-0.43459392967769|-0.43890311894529|-0.43890311894529|-0.4561701395193|-0.47870015028222|-0.50154461764741|-0.5234109760508|-0.5234109760508|-0.5234109760508|-0.5234109760508|-0.5234109760508||-0.5234109760508|-0.5234109760508|-0.5234109760508|-0.55123441762229|-0.63447156986153|-0.6758573095617|-0.7660935813774|-0.7660935813774|-0.85392621927673|-0.92280132763048|-1.0116237235562|-1.1188430369447|-1.1510144770753|-1.1972716285798|0.88559424705304|0.88559424705304|0.74649367538864|0.70555142080557|0.70555142080557|0.70135157545156|0.67341086753813|0.65204897399972|0.63941140742746|0.63941140742746||0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63427921824445|0.63427921824445||0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445||0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575||0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.8930546721981|-0.94782742429288|-1.0271860181017|-1.0625455642987|-1.1096228455226|-1.128242402744|-1.128242402744|-1.1626860294868|-1.1997122106872|-1.2078580489779|-1.2198922789786|-1.2334414231218|-1.257211651998|-1.257211651998|-1.2957907149054|-1.3103230638479|-1.3159145098235|-1.3278827381692|-1.3324231564952|-1.3324231564952|-1.3482479254353|-1.3907810295012|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246||-1.4237560541246|-1.4237560541246|-1.4858400590788|-1.5134890021627|-1.522543304689|-1.5283814862119|-1.5826461463887|-1.5846068295857|-1.6271908584591|-1.6722120845049|-1.6833088502267|-1.6833088502267|-1.6833088502267|-1.7536764591909|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311
01782|1172578|/equities/latham-group|R2000GROWTH||-3.1946374604058|-3.1946374604058|-3.1946374604058|-3.2992860817194|-3.3619844541814|-3.3849827697836||-3.5201640059137|-3.5201640059137|-3.6365710551632|-3.7223013037987|-3.7572237643866|-3.7572237643866|-3.9224707984558|3.4018109752855|3.4018109752855|3.4018109752855||3.4018109752855|3.4018109752855|3.4018109752855|3.4018109752855|3.4018109752855|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281||3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.1719217176709|3.05685751918|3.0042862018285|2.9494289380906|2.7256988400219|-3.1046832575886|-3.1046832575886|-3.1046832575886|-3.1046832575886|-3.222981255859|-3.3810903558134|-3.5473225524027|-3.5797529143314|-3.6138550121205|-3.6138550121205|-3.6138550121205|-3.6138550121205|-3.6976166785444|-3.7587406172449|-3.891378549966|-3.9701428857476|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698||3.280504363698|3.1416716773446|3.0565796118241|2.981199540613|2.8585549614142|2.8053388354194|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.6291211686892|2.587253820174|2.587253820174|2.587253820174|2.587253820174|2.4975042202661|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833||2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2037304093409|-2.7195473359754|-2.7195473359754|-2.7195473359754|-2.7195473359754|-2.7195473359754|-2.7350526834782|-2.7372808086934|2.3065526557238||2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238||2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238||2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.2375585317911|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969||2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|2.0502173741969|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.6876308844372|-2.8314391836173|-2.8314391836173|-2.8314391836173|-2.8314391836173|-2.8314391836173|-2.8314391836173|-2.8314391836173|-2.8325990289059|-2.8597352020103|-2.8597352020103|-2.8597352020103|-2.8597352020103|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.8989994073911|-2.9749993378369|-3.0427770277359|-3.0769245514713|-3.1663938903634|-3.2154376930467|-3.2777084715357|-3.5085649763203|-3.5514382549098|-3.5514382549098|-3.5560424932695|-3.7322695000146|-3.8052993596896|-3.9572770928127|-4.1753078009004|-4.2535704230092||-4.2535704230092|-4.2535704230092|-4.2535704230092|-4.2535704230092|-4.2535704230092|-4.467578209641|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574|3.6757358200574
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||11.047592974794|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228||10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228||10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.982972758228|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309||10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.914664358309|10.791294091732|10.687276308662|10.687276308662|10.649752132238|10.551440919043|10.476095319458|10.455383328009|10.242092851586|10.137325767883|-12.021781878531|-12.021781878531|-12.021781878531|-12.021781878531|-12.510868448748|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-13.236959243653|-13.249509627688|-13.249509627688|-13.249509627688|-13.249509627688||-13.249509627688|-13.249509627688|-13.249509627688|-13.668433038248|-14.2210363722|-14.303131227158|-14.303131227158|-14.38806373649|-14.38806373649|-14.650626204336|-14.821250780781|-15.201389957755|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-16.050464576914|-16.81829414813|13.415711278977||13.415711278977|13.415711278977|13.415711278977|13.415711278977|13.415711278977|13.327726512075|13.327726512075|13.327726512075|13.327726512075|13.327726512075|13.327726512075|13.327726512075|12.752251365582|12.219501577925|11.5344466491|10.986607900754|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616||10.787986259616|10.461306921814|10.414074332818|10.322860407944|10.202081691524|10.202081691524|10.202081691524|10.202081691524|10.202081691524||10.062869296361|9.9990209317749|9.7228010204705|9.4503347638881||9.3170390398012|8.9279161361395|8.9279161361395|8.5543513725796|8.283168098507|8.1943539747239|7.9426147814858|7.4857202550932|7.4857202550932|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263||-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.3484795474263|-9.4394223848153|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.4730335025594|-9.5300378301194|-9.831708031501|-9.8774540486221|-10.267967384819|-10.267967384819|-10.56274188201|-10.63665711262|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.748619081157|-10.990965685997|-11.155240149137|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199||9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.5652593228199|9.4610418387428|9.4610418387428|9.4610418387428|9.4610418387428|9.4610418387428|9.4610418387428|9.4610418387428|9.4083141212568|9.4083141212568|9.4083141212568|9.4083141212568|9.4083141212568|9.3820154274951|9.0608383024234|9.0608383024234|9.0608383024234|9.0608383024234
01784|17175|/equities/siga-technologies|R2000GROWTH||7.5843889144082|7.3340431216711|7.0789871219523|6.8628483647338|6.8628483647338|6.5701213641215||6.5701213641215|6.4329124604384|6.4248439753158|6.4248439753158|6.4248439753158|6.4248439753158|-7.6437437983686|-7.6437437983686|-7.6437437983686|-7.6437437983686||-7.7046838390894|-7.7046838390894|-8.3129821207862|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5561866605935|-8.5744403101114|-8.5744403101114|-8.6433782022428|-8.7159756732463|-8.7901859019125||-8.7901859019125|-8.8726233347615|-9.0918190165754|-9.0918190165754|-9.2961877368552|-9.4971561120512|-9.4971561120512|-9.4971561120512|-9.4971561120512|-9.4971561120512|-9.6905014778069|-9.6905014778069|-11.028612589935|9.0678235453109|9.0678235453109|8.4303599377186|7.968732836038|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8051563850834|7.4791182535438||7.2708535743586|7.0042819527379|6.9667372501916|6.9667372501916|6.8024496278306|6.7605445342086|6.4521270280438|6.4253774489913|6.0044216144916|5.6818537169956|5.3480260299602|5.0336439793815|4.4404559075292|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.3747276028084|4.3733200717952|4.3629588737516|4.2733024374676|4.2275046790123|4.1960366346806||4.1960366346806|4.1253523935179|4.045840827703|4.045840827703|4.045840827703|-4.7080320983516|-4.7080320983516|-4.7080320983516|-4.7080320983516|-4.7080320983516|-4.9379806153627|-5.013646668047|-5.1212666761547|-5.1290634750955|-5.1788680685486|-5.2511887978287|-5.2511887978287|-5.3098671938291|-5.3098671938291|-5.3098671938291|-5.3895932066563|-5.4623937991067|-5.4749735888291|-5.5804454018064||-5.7422532759025|-5.7422532759025|-5.7422532759025|-5.7422532759025|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036||5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036||5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|4.7362212952865|4.71710163096|4.71710163096|4.699723545483|4.5827253026224|4.5827253026224|4.5827253026224|4.5827253026224|4.5827253026224|4.5827253026224||-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1202872599418|-5.1571765949017|-5.1571765949017|-5.1571765949017|-5.1571765949017|-5.1714602552495|-5.1714602552495|-5.1714602552495|-5.2135551331928|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.6679198882325|4.5586571712292|4.5586571712292|4.5586571712292|4.5586571712292|4.4311283185523|4.3936538120739|4.3936538120739|4.3936538120739|4.385034629662|4.2326254811101|4.097955090714|3.9596577331698|-4.473990739678|-4.473990739678|-4.473990739678|-4.473990739678|-4.473990739678|-4.473990739678|-4.473990739678|-4.473990739678|-4.473990739678|-4.576763233978|-4.5812280028917|-4.5812280028917|-4.6218916012024|-4.7491179388072||-4.8565844607912|-4.8874986516725|-4.8916204664314|-4.8916204664314|-4.8916204664314|-4.8916204664314|-4.914524366812|-5.0106131261764|-5.0326166629053|-5.0326166629053|-5.0326166629053|-5.1420386366554|-5.3250720029084|-5.4396596167078|-5.4396596167078|-5.6127268709067|-5.820005036871|4.9033737841178|4.9033737841178|4.9033737841178|4.9033737841178|4.9033737841178|4.9033737841178|4.9033737841178|4.9033737841178|4.9033737841178
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||-8.900558021977|-8.900558021977|-8.900558021977|-8.9311752091011|-9.12771673386|-9.12771673386||-9.262458571003|-9.262458571003|-9.389174182455|-9.389174182455|-9.389174182455|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612||8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612||8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|7.8480607310605|7.4101643808169|7.4101643808169|7.4101643808169|7.4101643808169|7.4101643808169|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-9.0674333874379|-9.2915926580069|-9.4595475069282|-10.042535900142|-10.53321787943|-10.583404707192|-10.583404707192|-10.914114457261|-10.914114457261|-10.914114457261|-11.24981804069|-11.24981804069|-11.24981804069|-12.104797577152||-12.615330721813|-12.915417752749|-13.450392230888|-13.633857604023|-13.67761969142|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-14.531275568046|-14.6662038521|-14.6662038521|-15.292171287981|11.646644388483|11.646644388483|11.646644388483|11.646644388483|11.646644388483|11.646644388483|10.546730177292|10.546730177292|10.546730177292|9.8311244730218|9.8311244730218||9.8311244730218|9.2029161722643|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.661720216389|-12.251911150213|-12.478945346668|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-13.455844909359|-13.455844909359|10.414917664468||10.414917664468|10.414917664468|10.414917664468|10.414917664468|9.528242116438|8.841011574548|8.841011574548|8.841011574548|8.841011574548||8.841011574548|8.841011574548|8.841011574548|8.7244567370873||8.2438412746302|8.0333530383483|8.0333530383483|7.9453922860242|7.8396509979508|7.8396509979508|7.2590570818873|6.1156188792091|5.8617987970623|5.8440584249071|5.8440584249071|5.8440584249071|5.8440584249071|5.7871498274452|5.7871498274452|5.7871498274452|5.7871498274452|5.7871498274452|5.4662568562271|5.4662568562271|5.4662568562271||5.4662568562271|5.4662568562271|5.4662568562271|5.4662568562271|5.4662568562271|5.4662568562271|4.8766741744944|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.2362979608775|-6.3153308716086|-6.3564789920678|-6.6154821614017|-6.7622911377736|-6.9231013902899|-6.9506803717726|-6.9506803717726|-7.1307562155319|-7.3363958776873|-7.5565506022154|-7.5899811229505|-7.5899811229505|-7.5899811229505|-7.9013126648574|-8.0855040420923|-8.0855040420923|-8.0855040420923|-8.1877824321758|-8.358646897847|-8.6228360064905|-8.6228360064905|-8.7548175529286|-9.0136636014393|-9.0136636014393|-9.0818485679021|-9.1301651466544|-9.1701833924382|-9.4681205176346|-9.5834668370344|-9.8816299672765|-10.109243889276|-10.109243889276|-10.109243889276|-10.109243889276|-10.109243889276|-10.109243889276|-10.109243889276|-10.109243889276|-10.66999358118|-10.902720599046|-10.974530732265||-10.974530732265|-10.974530732265|-10.974530732265|-10.974530732265|-10.974530732265|-10.974530732265|-11.444816955746|-11.444816955746|-11.444816955746|-11.444816955746|-11.513685315649|-11.7013175684|-12.183685907367|-12.77465113958|-12.820168329172|-13.589909104166|-14.474899110593|10.910217789112|10.910217789112|10.910217789112|10.910217789112|10.910217789112|10.910217789112|10.910217789112|10.910217789112|10.910217789112
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.5063280469364|-1.5256519369366||-1.5256519369366|-1.5817432799852|-1.5817432799852|-1.5817432799852|-1.5817432799852|-1.5817432799852|-1.6663814031322|-1.6932016371841|-1.7130018008147|-1.7910575085652||-1.8541750371204|-1.9799167116203|-2.1017820382663|-2.1017820382663|-2.1017820382663|-2.1017820382663|-2.1876938211266|-2.1876938211266|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.3481042595663||-2.4684490927897|-2.5751101251932|-2.6724558005169|-2.7399508698599|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-3.0317167282666|-3.1166256637442|-3.1166256637442|-3.2490286000424|-3.3300317137167|-3.5933685798033|-3.7042983393519|-3.9203315554558|-4.0642571778759|-4.1693803835428|-4.187711429653|-4.2906517055933|-4.5076962474656|3.142155981332|3.142155981332|3.142155981332|3.142155981332|3.142155981332||3.0521094297381|3.0521094297381|3.0521094297381|3.0521094297381|3.0521094297381|-3.7742733134972|-3.9553037367647|-4.0542262618614|-4.1246957718082|-4.3071619734441|-4.3686577860156|-4.4529198213461|-4.4687996886443|-4.5661662974038|-4.5996163965305|-4.5996163965305|-4.5996163965305|-4.7873515819002|-4.8728907609967|-4.9298785952493|-5.0709762074069|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859||3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.486825549088|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.138646359241|3.135550898338|3.135550898338||3.135550898338|3.114507308743|3.114507308743|2.998341524095|2.7853793430004|2.7223047865402|2.6816938657854|2.6816938657854|2.6816938657854||2.6816938657854|2.6674377144811|2.5870522558605|2.5870522558605||2.5870522558605|2.3095024228002|2.2392186552607|2.2392186552607|2.2392186552607|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269||-1.8338500421269|-1.8338500421269|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.8640306522972|-1.8640306522972|-1.8708674234954|-1.9026751585128|-1.9026751585128|-1.9026751585128|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.5257424461095|1.5257424461095|1.5257424461095|1.5257424461095|1.5257424461095||1.5257424461095|1.5257424461095|1.4836026614737|1.4623363156927|1.4464848129631|1.3833164604373|1.3686850106129|1.328538838957|1.2882703388516|1.2882703388516|1.2882703388516|1.2882703388516|1.2556102215916|1.2556102215916|1.2556102215916|1.2556102215916|1.2556102215916|1.2123447126448|1.1664941119155|1.164589028177|1.164589028177|1.1573374149531|1.1573374149531|1.1573374149531|1.1464859310487|1.1340502774518
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||10.981665998758|10.282406124872|-11.948187958966|-11.948187958966|-11.948187958966|-11.948187958966||-12.096874912326|-12.299758530691|-12.299758530691|-12.299758530691|-12.299758530691|-12.515843604488|-12.72399494306|-12.72399494306|-12.72399494306|-12.72399494306||-12.98554941963|-13.488481938518|-13.488481938518|-13.488481938518|-13.488481938518|-13.488481938518|-13.488481938518|-13.751645763358|-14.23238453119|-14.489234956314|-14.489234956314|-14.779548902337|-14.779548902337|-14.968943669867|-15.198270138184|-15.370022570733||-16.015346990298|12.964720890505|12.964720890505|12.964720890505|12.964720890505|12.964720890505|12.964720890505|12.654184312272|12.107697342077|12.107697342077|12.107697342077|12.107697342077|12.107697342077|12.107697342077|12.107697342077|11.916885956834|-13.479398902187|-13.479398902187|-13.479398902187|-13.479398902187|-13.479398902187|-13.479398902187|-14.063221066008|-14.253348550692|-14.253348550692|-14.253348550692|-14.509831439008|-14.973701859569|-15.410779901186|-15.853088798169|-16.264978596055|-16.264978596055|-16.264978596055|-16.644411668927|-16.644411668927|-16.644411668927|-16.644411668927|-16.644411668927|-16.794624127448|-16.845938838105||-16.845938838105|-16.845938838105|-16.845938838105|-17.126598425023|-17.351307873034|-17.351307873034|-17.351307873034|-17.436453082058|-17.758837251634|-17.775096713139|-17.832330132672|-17.978709675584|-17.978709675584|-18.056900264725|-18.534055817905|-18.748950601488|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.935583575086||-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608||16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608||16.507853516608|16.507853516608|16.415253754754|15.444726012701||14.596369344357|14.596369344357|14.596369344357|14.596369344357|14.596369344357|14.596369344357|13.773743027187|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405||-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.213085348405|-16.290928080124|13.373575128714|13.373575128714|13.373575128714|13.373575128714|13.373575128714|13.052305342533|-15.555262542579|-15.555262542579|-15.555262542579|-15.555262542579|-15.555262542579|-15.879460094414|-15.879460094414|-16.061215992869|-16.061215992869|-16.452797272692|-16.452797272692|-16.933385958153|14.603081932261|14.603081932261|14.603081932261|14.603081932261|14.603081932261|14.603081932261|14.603081932261|14.603081932261|14.468184996883|14.468184996883|14.468184996883|14.468184996883|14.468184996883|14.235412893521|14.235412893521|14.213793023678|-16.647452477777|-17.475502734012|-17.582780260319|-17.716514412241|-17.716514412241|-17.716514412241|-17.716514412241|-18.174460110484|-18.274389935208|-18.274389935208|-18.274389935208|-18.473212030942|-18.651896338132|-18.651896338132|-18.651896338132||-18.651896338132|-18.651896338132|-18.651896338132|-18.874328671194|-18.886533097771|-18.886533097771|-18.886533097771|-19.467139926402|-19.467139926402|-19.557654715079|-19.661282804827|-20.052537471299|-20.199484964481|17.319158063391|17.319158063391|17.319158063391|17.319158063391|17.319158063391|17.319158063391|17.319158063391|17.319158063391|16.821842390143|-18.917881097742|-18.917881097742|-18.917881097742|-18.917881097742
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||11.684963646923|-13.51133813617|-13.51133813617|-13.51133813617|-13.51133813617|-13.51133813617||-13.576909353668|-13.576909353668|-13.576909353668|-13.900815634998|-13.900815634998|-13.900815634998|-13.900815634998|-14.565906371311|-14.684895821894|-14.738772785757||-14.923636608757|-14.961262947362|-15.338625808603|-15.969028892392|-16.532195956464|-16.532195956464|-17.19466199583|-17.327983778938|-17.327983778938|-17.327983778938|-18.132876469277|-18.291489691379|-18.291489691379|-18.352210251096|-18.652456300792|-18.712697383212||-18.712697383212|-18.712697383212|-18.712697383212|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-19.074571769651|-19.271190185477|-19.29798901868|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152||-19.882971472152|-19.882971472152|-19.882971472152|-20.761553371872|-20.761553371872|-20.761553371872|-20.761553371872|-20.761553371872|-20.761553371872|-20.978392482826|-21.705992037531|-22.699157298137|-23.577320468075|-23.577320468075|-23.577320468075|-23.577320468075|-23.577320468075|-23.577320468075|-25.035690188019|-26.502988046637|-28.994987481425|-34.754897933381|-34.754897933381|-34.754897933381|-34.754897933381|-34.812109476082|-35.029010461163|29.734122126006||29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393||-35.560182257393|-35.857979637493|-37.427200483072|-38.410222555519|-38.586913348702|-38.679153550146|32.688340102915|32.688340102915|32.688340102915||32.688340102915|32.688340102915|32.08315606833|30.679060890945||29.565621431969|28.512359469359|26.979844350754|26.273715517188|25.353044594837|25.353044594837|23.272777969652|21.925739806858|21.925739806858|21.925739806858|21.925739806858|21.925739806858|21.925739806858|21.82813699006|21.82813699006|20.998485006215|19.855538912749|19.498376603629|18.793474139666|18.137748548163|17.389721151605||16.433022760036|15.750025721262|15.630728139323|15.630728139323|15.630728139323|15.630728139323|14.279605655568|14.279605655568|14.279605655568|14.279605655568|14.279605655568|14.217284287233|-16.860705798935|-16.860705798935|-16.860705798935|-16.860705798935|-16.860705798935|-16.860705798935|-17.29189474723|-17.550994901097|-18.151105064194|-18.575500398556|-18.575500398556|-18.865555822496|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-19.067330140049|-19.608462889573|-19.608462889573|-19.608462889573|-20.078847125262|-20.465942068331|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081||17.104437709206|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-20.39643471122|-20.899372020035|-21.626525047387|-22.990583449564|-23.882315350861|-24.205867555857|-24.205867555857
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||33.149099196534|-36.368366831197|-36.368366831197|-36.45579721492|-36.826440473038|-36.826440473038||-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.931324053294|-37.172026157916|-37.249217214851||-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.60145159042|-38.335358480859||-38.335358480859|-38.335358480859|-39.109054229201|-39.109054229201|-39.72617048416|-40.515187943351|-40.987988273713|-41.324431728889|-41.62547642449|-41.62547642449|-41.62547642449|-41.89719620523|-42.091884409688|-42.480476246084|-42.480476246084|-43.932277416661|-43.932277416661|-43.932277416661|-43.932277416661|-44.794476958861|-44.857471762309|-44.857471762309|-45.474135622062|-45.531259572812|-45.85638408664|-45.85638408664|-45.85638408664|-45.85638408664|-45.85638408664|-46.033810085755|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197||-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.898277184713|-46.923640036305|-47.412656333403|-47.530407408083|-47.530407408083|-47.62656580431|-48.016738960287|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073||-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-49.924843464375|-49.924843464375|-50.291441663637|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-51.477160811982|-51.477160811982|-52.467401478645||48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513||48.016967955513|48.016967955513|47.335241520056|46.686900681532||-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-53.970023440041|-54.460026527685|51.27189242421|51.27189242421|51.27189242421|51.27189242421|50.033767775014|49.934437267225|49.934437267225|49.332959063805|49.332959063805|49.332959063805||49.155511944335|49.094820766677|49.094820766677|49.094820766677|49.094820766677|49.094820766677|47.638133557891|-51.123804369044|-51.123804369044|-51.123804369044|-51.123804369044|-51.123804369044|-51.123804369044|-51.123804369044|-51.123804369044|-51.123804369044|-51.528425947905|-51.923606201543|-52.352341224235|-52.548710665749|-52.901344336455|-53.761537009042|-53.761537009042|-54.543930298268|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.027616458086|-55.031331756543|-55.572311113091|-56.205345045429|-56.498161619352|-56.605551470266|-56.605551470266|-57.087967903717|-57.087967903717|-57.087967903717|-57.087967903717|-57.087967903717|-57.087967903717|-57.087967903717|-57.087967903717|-57.602740852152|-58.901379258671||-59.895166323235|-59.895166323235|-59.895166323235|-60.674071335848|-61.265212948008|-61.265212948008|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131|-61.480808643131
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||-14.691683797916|-14.791870255029|-14.851383962204|-14.851383962204|-14.90764818144|-14.908497809836||-15.313886694851|-15.323763640659|-15.779737242876|-16.020258007739|-16.020258007739|-16.601697668206|-17.721885982235|-18.614318175536|-18.913686800248|-19.519096533729||-19.545101104877|-19.545101104877|-19.545101104877|-19.987890811653|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.602565572573|-20.963381136898|-20.963381136898|-20.963381136898|-20.963381136898||-20.963381136898|-20.963381136898|-20.963381136898|-21.580979282596|-21.811643846541|-22.120715308751|-22.270238320657|-22.726931696278|-22.958256329809|-23.575840726731|19.883442194704|19.883442194704|19.883442194704|19.883442194704|19.883442194704|19.883442194704|19.883442194704|17.702991573285|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.993343987794|-21.416687610779|18.979519930553|18.979519930553|18.979519930553||18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.500462591736|18.500462591736|18.414293037618|18.073658239803|18.019056586355|18.019056586355|18.019056586355|17.806729506486|16.853311855521|16.08590097662|15.903223888038|13.978027493819||13.928363807847|13.733737583348|13.135580667068|12.56187737259|12.56187737259|12.304863906268|11.417904138967|11.337900164313|11.337900164313|11.337900164313|11.337900164313|11.337900164313|11.199711656875|11.199711656875|11.199711656875|11.199711656875|11.106346395619|10.639829135612|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454||10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454||10.235456023454|10.235456023454|10.187173350916|9.9663869876744||9.9663869876744|9.7278109503236|9.7278109503236|9.5757650001286|9.5757650001286|9.5757650001286|9.5757650001286|9.5757650001286|9.5757650001286|9.5757650001286|9.3469608209132|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575||-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|-10.675222326575|8.9213641741315|8.9213641741315|8.9213641741315|8.9213641741315|8.9213641741315|8.9213641741315|8.9213641741315|8.9213641741315|8.4565162237529|7.7844621932114|7.7353524412263|7.7353524412263|7.7353524412263|7.6478815659972|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-8.9438307904818|-9.0142565461903|-9.089174082203|-9.1745265615464|-9.505696258333|-9.5379407244553||-9.6169341226011|-9.7690509129763|-9.7690509129763|-9.7690509129763|-9.7690509129763|-9.7690509129763|-9.9567232980993|-10.032744906894|-10.032744906894|-10.176939194458|-10.581580670578|-10.581580670578|-10.581580670578|-10.581580670578|-10.581580670578|-10.621704482128|-10.621704482128|-10.721338906872|-10.92643180323|-10.92643180323|-10.92643180323|-10.92643180323|-10.92643180323|9.278092963114|9.278092963114|9.278092963114
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||4.5183229372506|4.4503590183793|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403||-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2690457018245||-5.2690457018245|-5.2690457018245|-5.2690457018245|-5.3878283668479|-5.4779766007047|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497||4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497||4.8811796008497|4.8811796008497|4.7340883479018|-5.5362179105417|-5.5362179105417|-5.5362179105417|-5.5362179105417|-5.5414487075184|-5.5414487075184|-5.5414487075184|-5.5414487075184|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.6121205339781||4.697317161651|4.697317161651|4.697317161651|4.697317161651|4.697317161651|4.3261857457642|-5.1571768699408|-5.1571768699408|-5.1571768699408|-5.1571768699408|-5.3062130542067|-5.342136790517|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.4489489647057|-5.4743875764373||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.3368467316972|4.3368467316972|4.3368467316972|4.3368467316972|4.3368467316972|4.3368467316972||4.2893182950932|4.1870205355704|4.1376354926299|4.1376354926299|4.1376354926299|4.1376354926299|4.0090392423417|3.6365833872175|3.6365833872175|3.6365833872175|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4877554131378|-4.6580392467566|-4.7923157731237|-4.8333844387467|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.8238679222036|-4.6389945856435|-4.6389945856435|-4.6389945856435|-4.7382329428309|-4.8286363244182|-4.9021068281737|-5.0355705243035|-5.0355705243035|-5.0355705243035|-5.0493770241349|-5.0493770241349|-5.2295856078034|-5.2761561693489|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3099992639202|-5.3149991174956|-5.3577768957636|-5.5263748763894||-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5345834227508|-5.6868927680055|-5.6868927680055|-5.8376588780129|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-6.3724853059797|-6.8808167004087|-6.8981299956086|-6.9150985738675|-6.9150985738675|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106||-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.8782167024941|-5.9976441619243|-5.9976441619243|-6.0729377796744||-6.1245526534656|-6.1245526534656|-6.1375584847772|-6.1705533816932|-6.1705533816932|-6.1705533816932|-6.4042262053621|-6.4309506755561|-6.4309506755561|-6.4309506755561|-6.4309506755561|-6.5502228054173|-6.6213586101672|-6.6548429870762|-6.791492557543|-6.8891581429568||-7.0607314522098|-7.1444239809591|-7.2426931542907|6.5728480763453|6.5728480763453|6.5123739589901|6.5123739589901|6.4170819509528|6.320924731151|6.2099162164173|6.2030444634355|6.2030444634355|6.1919940326387|6.1888822023266|6.0390356585045|5.8583730640963|5.7415257761827|5.5916951309697|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4510393051058|-6.4510393051058|-6.5236545037064|-6.7885053103537|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8531356326615|-6.8635743693281||-6.8635743693281|-6.8635743693281|-6.9476471128495|-6.9476471128495|-7.024885701077|-7.2349517508995|-7.2349517508995|-7.3680661809606|-7.3680661809606|-7.4953514086055|-7.6376124738375|-7.9804029330853|-8.0651697169016|-8.4634318099432|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1215428585204|5.7496491969773|5.7496491969773|5.7496491969773|5.7496491969773|5.7496491969773|5.7496491969773||5.7496491969773|5.7496491969773|5.5693323679709|5.5657186149991|5.5657186149991|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-7.2461504962307|-7.3476675645357|-7.4649081909928|-7.4965090447304|-7.5853435919944|-7.6942199017896|-7.6942199017896|-7.6942199017896|-7.6942199017896|-7.6942199017896|-7.7413553425884|-7.8823393394788||-8.0348214628784|-8.1209126051365|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497||7.0498400020497|7.0498400020497|7.0498400020497|6.8909332010368||6.7899257842279|6.599917538031|6.5032418646902|6.424601636318|6.424601636318|6.424601636318|6.4212238633938|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|6.0559311739237|5.9915015025968|5.811668135947|5.7740756695205|5.6203619842986||5.4917909177652|5.3302544027335|5.3302544027335|5.2901578544736|5.2901578544736|5.2901578544736|5.2901578544736|5.2901578544736|5.2901578544736|5.2901578544736|5.2901578544736|5.2901578544736|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.1553089448907|-6.3653432869357|-6.6378814935069|-6.9248682127375|-6.9993279698919|-6.9993279698919|-7.0906423466548|-7.1163095833647|-7.1163095833647|-7.1163095833647|-7.1163095833647|-7.1163095833647|-7.1163095833647|-7.1553437844237|-7.237048958774|-7.4878321742962|-7.6243136072942|-7.6243136072942|-7.6243136072942|-7.7720151637205|-7.788845897973|-7.788845897973|-7.8325096010508|-7.8325096010508|-7.8325096010508|-7.8325096010508|-7.8325096010508|-7.8325096010508|-7.9262605110077|-8.0747338046926|-8.2163707404554|-8.2226342524886|-8.2690379979213|-8.493342741061|-8.493342741061||-8.493342741061|-8.493342741061|-8.493342741061|-8.493342741061|-8.493342741061|-8.493342741061|-8.534825360034|-8.5808035961318|-8.5808035961318|-8.5808035961318|-8.5808035961318|-8.5808035961318|-8.8931154533148|-8.9663834620317|-9.213448900735|-9.2796655173165|-9.2985167232997|-9.6317493140265|8.4746399467154|8.4746399467154|8.4746399467154|8.4746399467154|8.4746399467154|8.4746399467154|8.413888390037|8.413888390037
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||-36.490558468173|-36.490558468173|-36.490558468173|-36.490558468173|-37.405065786915|-37.599381920096||-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.898755917281|-37.944022031147|-37.944022031147||-38.274993414195|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983||35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.571756488015|35.571756488015|35.091396894642|34.734328365534|34.420643594761|34.214743670734|34.214743670734|34.070270813077|-36.596771684013|-36.596771684013|-36.596771684013|-36.596771684013|-37.197525305574|-37.303914700421|-37.489351549051|-37.736502000913|-37.742911339903|-37.742911339903|-37.742911339903|-37.742911339903|-37.742911339903|-38.451568816662|-38.657297159301|-38.84810959086|-39.627899130022|-39.703826648036|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179||-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.253585400828|-40.813430113536|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.982516067329|-41.960171771384|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254||38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.860979626293|38.860979626293|38.860979626293|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-42.34959014705||-42.746006009648|-42.746006009648|40.350938534701|40.350938534701|40.350938534701|40.350938534701|40.350938534701|40.350938534701|40.350938534701||40.350938534701|40.350938534701|40.280486769107|40.059796832995||40.059796832995|39.6519219686|39.6519219686|39.6519219686|39.6519219686|39.6519219686|39.238244724429|38.616681930067|38.616681930067|38.616681930067|38.616681930067|38.616681930067|38.616681930067|38.616681930067|38.616681930067|37.84964484268|37.566630599596|37.566630599596|36.865143296562|36.770160354335|36.759622853286||36.47235943795|36.149247371923|36.149247371923|36.149247371923|36.149247371923|36.149247371923|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-38.672038087552|-39.154487196279|-39.164984985272|-39.316145267561|-39.316145267561|-39.316145267561|-39.696548610346|-39.874607823536|-39.874607823536|-39.874607823536|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.563590577241|-40.911766850281|-40.914765318465|-40.914765318465|-40.914765318465|-40.919459828879|-41.491900030271|-41.78099925374|-41.975000459343|-42.362200056355|-42.362200056355|-42.362200056355|-42.362200056355|-42.362200056355|-42.362200056355|-42.362200056355|-42.362200056355|-42.722719495872|-43.191971717767|-43.191971717767|-43.208856090895|-43.734286291723||-44.491427721055|-45.144364583792|-45.248318830095|-45.248318830095|-45.248318830095|-45.248318830095|-45.248318830095|-45.248318830095|-45.675909853602|-46.044059571122|-46.044059571122|-46.044059571122|-46.689513321822|-47.386909824947|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|44.073197463541|43.701610251034
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||12.619611278007|-13.785110072798|-13.785110072798|-13.873312755468|-13.873312755468|-13.873312755468||-14.228125090999|-14.236528020879|-14.426392073715|-14.426392073715|-14.486546988051|-14.672273736045|-15.09974866978|-15.318609938265|-15.410400056443|-15.611000007613||-15.771666043581|-15.994628793201|-16.168198459901|-16.416331840397|-16.825868369078|-16.88740984702|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.947060310524|-17.196178502155||-17.265753978173|-17.354132910217|-17.536080382096|-17.902205756227|-18.334984464689|-18.544856013251|-18.544856013251|-18.544856013251|-18.544856013251|-19.129284794014|-19.596428269458|-20.132419447449|-20.980739651286|-21.593177117864|21.740120157093|21.434623012377|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.731293906721|-22.731293906721|-23.098325893654|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371||21.609189889371|21.609189889371|21.449933155311|21.368187749255|21.368187749255|20.171320001139|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|19.677408067517|19.322119757128|18.364942738747|18.364942738747|18.364942738747|18.364942738747|18.364942738747|18.364942738747|18.200563407803|18.200563407803|18.200563407803|18.200563407803||18.200563407803|18.200563407803|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.626969385382||-19.743171162365|-19.743171162365|-19.934080277282|-19.996477403462|18.767815607197|18.767815607197|18.767815607197|18.767815607197|18.767815607197||18.767815607197|18.767815607197|18.767815607197|18.684517031916||18.638908525317|18.511676241842|18.511676241842|18.384031772346|18.384031772346|18.384031772346|18.384031772346|17.281701829401|17.085779060222|17.071790699724|17.071790699724|17.006977546073|17.006977546073|16.906640781139|16.812378844921|16.61180862818|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995||16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.351705398866|-17.555671620874|-17.555671620874|-17.761282136382|-17.761282136382|-17.761282136382|-17.761282136382|-17.761282136382|-17.761282136382|-17.853091427951|-18.115100751617|-18.257334270189|-18.445372199691|-18.580397428894|-18.580397428894|-18.581719640052|-18.581719640052|-18.581719640052|-18.581719640052|-18.581719640052|-18.581719640052|-18.621355219192|-18.711504798804|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.859729493054|-19.102921711507|-19.195358103185|-19.482063736815|-19.714563348112|-19.714563348112||-19.714563348112|-19.714563348112|-19.714563348112|-19.714563348112|-19.714563348112|-19.714563348112|-19.844215369023|-19.869129260158|-20.088476481013|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.206178835151|-20.206178835151|19.064147946955|19.064147946955|19.064147946955|19.064147946955
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||-5.9025548347311|-5.9025548347311|-5.9025548347311|-6.0051828897084|-6.1163254883648|-6.1182655402337||-6.1182655402337|-6.1182655402337|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073||-6.31258837252|-6.3984317676793|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.529041944202|-6.6919909166586|-6.8441567340705|-7.0954519818462|-7.1254622273207|-7.1254622273207||-7.1254622273207|-7.1721800226371|-7.2479778813434|-7.5138644429392|-7.6531825564908|-7.7757586398177|-7.8022734339367|-7.8022734339367|-7.8022734339367|-7.8022734339367|-7.8022734339367|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.3712689231672|7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.131410978015||7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.0099013092073|6.8254458111693|6.5971622646042|6.5946244332733|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.6645447697615|-7.8436833185592|-7.8559035507219|-7.8926706807897|-8.1725890113555|-8.1725890113555|-8.1725890113555|-8.5294307810831|-8.5294307810831|-8.6695086929946||-8.6695086929946|-8.6695086929946|-8.6695086929946|-8.6695086929946|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.5925842676041|7.5925842676041|7.5925842676041|7.475649188346|7.1973880379138|7.179742162079|7.179742162079|7.179742162079|7.179742162079||7.179742162079|7.179742162079|7.179742162079|7.0619357080928|6.8997575412458|6.8997575412458|6.8997575412458|6.8997575412458|6.8997575412458||6.8997575412458|6.8997575412458|6.8552862682017|6.8304767773074||6.8304767773074|6.5899742097239|6.5221934815888|6.5167961953278|6.5167961953278|6.5167961953278|6.513662404285|6.0718471413036|5.9293375656791|5.9293375656791|5.9293375656791|5.6092638357688|5.5676712045193|5.5287011209595|5.2696679768151|5.2355151748224|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271||-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.3505805883542|-6.4694005553077|-6.5268923691901|-6.5268923691901|-6.5268923691901|-6.5268923691901|-6.5268923691901|-6.6265470641622|-6.6420762255886|-6.6420762255886|-6.6420762255886|-6.6420762255886|-6.6420762255886|-6.9306402686679|-7.272093978417|-7.272093978417|-7.272093978417|-7.437326553676|-7.4705016383567|-7.7466685781919|-7.972409567352|-8.0982327561863|-8.1191476297917|-8.1568305704926|-8.184771078351|-8.184771078351|-8.2513682807619|-8.2513682807619|-8.2513682807619|-8.2513682807619|-8.2513682807619|-8.4159647055395|-8.5380832429206|-8.9602477545512|-9.0489169014546|-9.0489169014546|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944||8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.745715773944|8.2294057881875|-9.8132023119579|8.5467904056582|8.5467904056582|8.5467904056582|8.5467904056582|8.5467904056582|8.5467904056582|8.5467904056582|8.2981975150224
01798|15639|/equities/calamp-corp|R2000GROWTH||-0.46831716952048|-0.50796351562299|-0.54468168876081|-0.57409077095223|-0.60947863379267|-0.62959848172297||-0.65505386946191|-0.69324874362007|-0.77379303928498|-0.84585893878543|-0.85762102216707|-0.8839983706698|-0.97952041582103|-0.99498379678456|-1.0753522079414|-1.0753522079414||-1.1957413533469|-1.2580459384609|-1.3498732661195|-1.4108702968102||-1.6533558810796|-1.9343935245768|-2.1177261399445|-2.2797382400111|-2.2797382400111|-2.2797382400111|-2.6250980480595|-4.0367756137234|-4.2090508285476|-4.2950785494858|-4.3274710150185||-4.3274710150185|-4.3350556972608|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.1244946904285|3.0556606923324|3.0433441516772|3.0433441516772|2.9215324583997|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841||-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.5247750953973|-3.6454500573808|-3.8545058369555|-3.8545058369555|-4.0873009496175|-4.2482621463628|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131||-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.8534803023072|-5.2580336448059|-5.2580336448059|-5.2580336448059|-5.4421626707783|-5.4421626707783|-5.6043530195808|-6.0403754412969|-6.2149840262025|-6.2699709232746|-6.3343899576861|-6.3361675451075|-6.3361675451075|-6.449257394768|-6.5719369750301|-6.6940526808942|-7.1218417580089||-7.6026573374493|-7.6154360456183|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803||-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803||-8.0087496566803|-8.0087496566803|-8.0087496566803|-9.020893896954|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912||5.8024816669912|5.8024816669912|5.8024816669912|5.8024816669912|5.7447471792931|5.6672770375934|5.1400747955869|-7.819171445193|-7.819171445193|-7.819171445193|-7.819171445193|-7.819171445193|-7.819171445193|-7.819171445193|-7.819171445193|-7.819171445193|-8.0103980007957|-8.0103980007957|-8.0103980007957|-8.0103980007957|-8.0103980007957|-8.3624976678237|-8.7026086166551|-8.8890987585043|-9.0504373124413|-9.4214971386915|-9.5202198101568|-9.5202198101568|-9.5499222094801|-10.307680003619|-10.774094573631|-10.91151058131|-10.91151058131|-12.605739057655|-13.208321336282|-13.208321336282|-13.208321336282|-13.208321336282|-13.208321336282|-13.208321336282|-13.439395643354|-13.45984515779|-13.45984515779|-13.45984515779|-13.45984515779|-14.350089228074|-15.71149700209|-16.43384073764|-16.43384073764|-16.43384073764|-16.43384073764|-16.59602836536|-17.180130735223|-17.319076819756|-17.497544018801|-17.66289491739|-17.66289491739||-17.66289491739|-17.66289491739|-17.66289491739|-17.66289491739|-17.66289491739|-18.001510885977|-18.562901050541|-19.04636789107|-20.035147336752|-20.035147336752|-20.035147336752|-20.035147336752|-20.460247944495|-20.942304450826|-21.460737474049|-22.638530580296|-23.358644847621|-24.124273172738|-24.302602520388|-25.182697656863|-25.311964558439|-25.311964558439|-25.311964558439|-25.311964558439|-25.311964558439|-25.311964558439
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||2.4010150899085|2.2239055886967|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629||-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-3.1867565513221|-3.3007851707238||-3.3425390308982|-3.5033766633809|-3.6576573591034|-3.7383301852417|-3.7383301852417|-3.7425891026603|-3.8323212712724|-3.8670234911661|-4.0300262099086|-4.1316958274641|-4.1763287480449|-4.3602208755387|-4.4437120249948|-4.4732910848416|-4.4881013341256|-4.9001124774425||3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.6116981022905|3.6116981022905|3.6116981022905|3.6116981022905|3.4772233860645|3.4772233860645||3.4772233860645|3.4772233860645|3.2552979938358|3.1141311054064|2.8990346198428|2.6272606325534|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.4369863195563|2.3956620643346|2.3956620643346|2.3796244804294|2.2723604644042|-3.4200548878414|-3.4200548878414|-3.4200548878414|-3.4200548878414|-3.432359129203|-3.432359129203|-3.5652212633167|-3.8169125863219||-3.9560139254624|-4.1055356901729|-4.1055356901729|-4.1605951964683|3.4765098010143|3.4765098010143|3.4765098010143|3.3466773733652|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|2.9075205486329|2.7362229737211|2.7327477040742|2.6391639513941|2.5096267112064|2.4777879342091|2.4777879342091|2.3499783592067|2.3499783592067||2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067||2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067||2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3319981977501|2.2604257050662|2.0099618240097|1.568274026722|1.568274026722|1.568274026722|1.4619824087292|1.4013803640637|1.3193114708566|1.2506932408603|1.2506932408603|1.2423707434155||1.2423707434155|1.2423707434155|1.2423707434155|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.2129796690342|1.1227551904649|1.1219503114986|1.0706984150164|1.0706984150164|1.0706984150164|1.0706984150164|1.0706984150164|1.0706984150164|-1.4309363777327|-1.4309363777327|-1.4309363777327|-1.4309363777327|-1.4309363777327|-1.4556672454109|-1.4556672454109|-1.4556672454109|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.4596283495602|-1.5068092809978|-1.5386770353122|-1.597013385804|-1.681970386275|-1.7374671483132|-1.7807412372797|-1.8017124982641|-1.851902746709|-1.8615455813475|-1.8615455813475|-1.8615455813475|-1.8782728984695|-1.9158588266749|-1.9395653248252||-1.9581281079651|-1.9676423220504|-1.9766443323606|-1.9766443323606|-1.9766443323606|-1.9766443323606|-2.0368270290686|-2.0942522897536|-2.1132136201654|-2.1204984492499|-2.1246406473297|-2.1246406473297|-2.1609117960022|-2.2304575415769|-2.265508443373|-2.3422315852042|-2.4135906184377|-2.4234340549246|-2.4257601632824|-2.5269556988334|-2.6138397443135|-2.6325996173576|-2.6406662081298|-2.6485182151327|-2.6915038217156|-2.6915038217156
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733||-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-5.8786163734733|-6.1351792467235||-6.1564602733319|-6.2241948578827|-6.2870126572482|-6.2870126572482|-6.2870126572482|-6.2945202464255|-6.2945202464255|-6.2945202464255|-6.460112500386|-6.460112500386|-6.518169456275|-6.6212992464522|-6.7279049859024|-6.7436274936439|-6.7638971464105|-6.819981206134||-6.819981206134|-6.8295314570396|-6.8295314570396|-6.8295314570396|-6.8295314570396|-6.9061462901398|-6.9985365852305|-6.9985365852305|-6.9985365852305|-7.1318629830621|-7.1704033049767|-7.2126704490654|-7.242411723454|-7.3120161313569|-7.3120161313569|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.5337160905823|-7.549834691034|-7.549834691034|-7.5634146141519|-7.5634146141519|-7.5634146141519|-7.5634146141519|-7.5634146141519|-7.6899552000353|-7.8521503224184|-8.1035005267252|-8.2455560560347|-8.4472845522697|-8.5483162632844||-8.7417956978371|-8.75366202|-8.8846243289137|-9.0650437570308|-9.2290231005024|-9.2290231005024|-9.5566924430343|-9.7879918788774|-10.231681179622|-10.231681179622|-10.231681179622|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.434570704952|-10.465078657484|-10.674348744658|-10.706818020524|-10.706818020524|-11.022463074739|-11.022463074739|-11.022463074739||-11.022463074739|-11.022463074739|-11.022463074739|-11.180331247179|-11.378640485172|-11.451794942623|-11.758777919087|-12.079510205775|-12.079510205775|-12.079510205775|-12.648900290098|-14.686000527901|-15.669322373649|-17.039402778701|11.471416840636|11.471416840636|10.690968285759|10.067764135157|9.1567992059774|8.1843328838422|8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991||8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991|6.9792065338264|6.3541190045818|4.9740207877142||4.5400230317626|-6.7855301533238|-6.9100336668773|-6.9252267911459||-6.9252267911459|-6.9280297308525|-7.1028107834481|-7.3455071185134|-7.3455071185134|-7.7418551438989|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366|6.2104379326366||6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.066162442471|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|6.028058896113|5.8456211196588|5.7106898479116|-7.2520142350119|-7.2520142350119|-7.2520142350119|-7.2520142350119|-7.2520142350119|-7.2520142350119|-7.2583712773767|-7.2679893829752|-7.2679893829752|-7.42134719159|-7.42134719159|-7.4964298544841|-7.4964298544841|-7.4964298544841|-7.6004776754332|-7.6888641293791|-7.9251267309484|-8.1262518957254|-8.1325020872881|-8.3022244598391|-8.5469557623218|-8.5469557623218|-8.7722621339505|-9.1430688851349|-9.4617433275638|-9.6458261770074|-10.298140080115|-10.837216703252|-11.362440630414||-11.586194670441|-11.640348216419|-11.640348216419|-11.640348216419|-11.640348216419|-12.156186550331|-12.456364859121|-12.456364859121|-13.272110820895|-13.606412385444|-14.74956901707|-15.541271190265|-16.084190188094|-17.405977790272|-18.38482010885|13.413352260017|13.413352260017|13.413352260017|13.413352260017|12.216435813268|12.128551164556|-14.997224814704|-14.997224814704|-14.997224814704|-14.997224814704|-14.997224814704
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||5.7888850814196|5.6176498605248|5.5213179175382|5.5213179175382|5.5213179175382|5.5213179175382||5.5213179175382|5.4678531558785|5.423769695704|5.423769695704|-5.9697384577726|-5.9697384577726|-5.9697384577726|-5.9697384577726|-5.9697384577726|-5.9697384577726||-5.9697384577726|-5.9697384577726|-5.9974872515968|-6.1135969080717|-6.1228976149361|-6.1228976149361|-6.1457194640681|-6.2846883220193|-6.3215959012586|-6.3215959012586|-6.3215959012586|-6.4581619832337|-6.5721245974766|-6.6426385211135|-6.6776539006923|-6.7143376578992||-6.8087086666629|-6.8291204493361|-6.9574944081519|-6.9574944081519|-7.018327137123|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1545676486933|-7.1545676486933|-7.1545676486933|-7.1973462530566|-7.1973462530566|-7.1973462530566|-7.2109402228939|-7.34715605329|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748||-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.32513238789|-7.3743138247216|-7.4836820952853|-7.5473211190937|-7.5473211190937|-7.5473211190937|-7.6336901874276|-7.8054889275996|-7.9088768511314|-8.0270851220575|-8.1828724902964|-8.3477438371977|-8.3477438371977|-8.4779552993462|7.5276375922966|7.5276375922966|7.5276375922966||7.5276375922966|7.5276375922966|7.5276375922966|7.5276375922966|7.5276375922966|7.4212637116962|7.2597374044584|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.1853331006415|7.0905966597877|7.0905966597877|7.0406629065764|6.9807365713397|-7.5329207074126|-7.5329207074126|-7.5329207074126|-7.5329207074126|-7.5575798011721||-7.5575798011721|-7.5575798011721|-7.6184217904343|-7.6440794704506|-7.6522588256638|-7.6522588256638|-7.7819541034478|-7.9727269871785|7.3965604468316||7.3965604468316|7.3965604468316|7.3965604468316|7.3870115196407||7.2097351193098|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.0626886695202|6.9913131358662|6.9913131358662|6.9675703448762|6.7342450003613|6.608883286051|6.5209813653673||6.4169238208891|6.3093556547589|6.3093556547589|6.3093556547589|6.3093556547589|6.3093556547589|6.3093556547589|6.1952385247137|6.1952385247137|6.1952385247137|6.1952385247137|-6.5892339428838|-6.5892339428838|-6.5892339428838|-6.5892339428838|-6.5892339428838|-6.5892339428838|-6.5892339428838|-6.6148372130693|-6.6148372130693|-6.6148372130693|-6.6148372130693|-6.6148372130693|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.1239052145805|6.0393389959165|5.9459324698789|-6.436434654378|-6.436434654378|-6.436434654378|-6.436434654378|-6.436434654378|-6.436434654378|-6.436434654378|-6.436434654378|-6.436434654378|-6.5777052022606|-6.617450274537|-6.6696670204511|-6.7138075729333|-6.832552766372|-6.9098364242461|-7.1084294725951|-7.2721441508992|-7.2810420344473|-7.2810420344473|-7.4086936194957|-7.4086936194957||-7.4660063856179|-7.4660063856179|-7.4660063856179|-7.4900069361853|-7.516840525459|-7.516840525459|-7.516840525459|-7.516840525459|-7.5281559317098|-7.6446177262714|-7.6661637234897|-7.6661637234897|-7.7610152483219|-7.7983501752476|-7.8044450675829|-7.8044450675829|-7.924383313058|-8.6232035232894|-8.6980043333231|-8.9200046770505|8.1967721665627|8.1967721665627|8.1967721665627|8.1967721665627|8.1967721665627|8.0711355965145
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|||-0.0002768168468553|-0.0002768168468553|-0.00028535205262255|-0.00029483561458617|-0.00030537290565686||-0.00031708100684651|-0.00033009000816834|-0.00034454445408149|-0.00036060494954054|-0.00037844994449505|-0.00038865256456265||-0.00038865256456265|-0.00038865256456265|-0.00038865256456265|||-0.0004318361828485|-0.00045759575928166|-0.00048621751087407|-0.00051631790869577||-0.00051631790869577|-0.00053390660068778|-0.00053390660068778||-0.00053390660068778||-0.00058738902339077|-0.00058738902339077|-0.00058738902339077|-0.00069430742171022|||-0.00069430742171022|-0.00074923046912802|-0.00081025607737002|-0.00082006923586558|-0.00082006923586558|-0.00096674359400731|-0.0010465970333432|-0.0010465970333432||-0.0012184411576702|-0.0012649346024792|-0.0013832606699824|-0.0015147340783193|-0.0015608156456582|-0.0018564618399768|-0.0019294020235354|-0.0021215578044893|-0.0023350642277714|-0.0025722935869738|-0.0027858817651254|||0.0059712422056396||-0.0022097306042138||0.003033632599318||||||0.00030403624072612||||||0.00017426097050243||0.00017426097050243|0.00017426097050243|0.00016028996564159|0.00014476662690733|5.372650343869E-5|5.372650343869E-5|5.372650343869E-5|4.1405559285444E-6||-6.5104931316173E-6||-1.2338809767164E-5|-1.2338809767164E-5|-1.2338809767164E-5|-1.2338809767164E-5|-4.7043121122404E-5|-6.3381245410449E-5|-8.153471684161E-5|-0.00010170524065401|-0.0001241169337789|-0.00014515163881745|-0.00014515163881745||-0.00014515163881745|-0.00014515163881745|-0.00014515163881745|-0.00014515163881745|-0.00014515163881745||-0.00014515163881745|-0.00014515163881745|-0.0002421625154671|-0.0002421625154671|-0.00034129168203122|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|||||||||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0036926703673703|-0.0036926703673703|-0.0036926703673703|-0.0036926703673703|-0.0042474115714359||-0.0044304572587683|-0.0044782858057953|-0.0046869842375764|-0.0048091004728958|-0.0048091004728958|-0.0048091004728958|-0.0052323338421787|-0.0060414820411063|-0.0067794244884348|-0.0074438049893953|-0.0081820055460182|-0.0082920828159413|-0.0082920828159413|-0.0082920828159413|-0.0082920828159413|-0.008659416110903|-0.008659416110903|-0.008659416110903|-0.008659416110903|-0.0087775939233792|-0.0087775939233792|-0.0087775939233792|-0.0095139932514058|-0.010082214729671|-0.012458016429163|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.015405815611941|-0.016034239598211|-0.016399155290835|-0.016604617045614|-0.017471796826124|-0.018090885021457|-0.019150983315284|-0.020551092515332|-0.021734547348703|-0.022593941450541|-0.023743267796579|-0.025670297414499|-0.026272553090074|-0.027463948329364|-0.027974628594339||-0.027974628594339|-0.028177364504386|-0.029519293724722|-0.030581844697134|-0.030581844697134|-0.030679827252175|-0.033533141351985|-0.035770157569121|-0.036577953370322|-0.037853280723959|-0.039170311959387|-0.041289235165058|-0.042454705602278|-0.044644117697628|-0.046737907627721|-0.047448707397169|-0.047448707397169|-0.047448707397169|-0.051687452452751|-0.055663835334414|-0.058554262939847|-0.062665846707926|-0.066378718497309|-0.071309687439441|-0.077066320522479|-0.082095910967612
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||0.37399216874542|-0.51759590836112|-0.51759590836112|-0.51759590836112|-0.51759590836112|-0.51759590836112||-0.51759590836112|-0.51759590836112|-0.51759590836112|-0.51759590836112|-0.54952371582505|-0.54952371582505|-0.56870413008792|-0.5719859970513|-0.5719859970513|-0.5719859970513||-0.61068999744157|-0.6274194433369|-0.65592215945078|-0.67045017403312|-0.67632799923363|-0.69017552865813|-0.71007278046419|-0.73927535703238|-0.74880591355492|-0.77080113974531|-0.77080113974531|-0.77113459935143|-0.78183159882585|-0.78183159882585|-0.78572954463472|-0.79453283799479||-0.81675869505483|-0.84725411380747|-0.84873236048464|-0.85376720851001|-0.85376720851001|-0.85376720851001|-0.85376720851001|-0.87083112669584|-0.88805123250348|-0.89650137535579|-0.94127373355238|-0.96723750849132|-0.98828948082839|-0.98828948082839|-0.98828948082839|-0.98828948082839|-0.98828948082839|-0.98828948082839|-0.99401558375265|-1.0120237374295|-1.0155618205119|-1.0155618205119|-1.0155618205119|-1.0155618205119|-1.0155618205119|-1.0155618205119|-1.0465686767685|-1.0771763158493|0.81670315166477|0.81670315166477|0.81670315166477|0.81670315166477|0.81670315166477|0.81670315166477|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348||0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.81389359536348|0.74623954630094|0.72045557778801|0.72045557778801|0.62604507783746|0.59632233425087|0.56456373183933|-0.7680240792801|-0.7680240792801||-0.7680240792801|-0.77047173044441|-0.77047173044441|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133||-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133||-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.78773892657133||-0.78773892657133|-0.78773892657133|-0.78773892657133|-0.79329431849464|-0.79329431849464|-0.80044793662888|-0.80044793662888|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402||-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.80107149865402|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87091313111791|-0.87912239395552|-0.87912239395552|-0.90109955961534|-0.90109955961534|-0.90312120312926|-0.9329741265429|-0.93433791686572|-0.93488567281992|-0.93488567281992|-0.93952351891987|-0.93952351891987|-0.93952351891987|-0.96366558896163|-0.97147619312184|-0.98014023773291|-1.0014093238309|-1.0014093238309|-1.0014093238309||-1.0014093238309|-1.0014093238309|-1.0138077754537|-1.0138077754537|-1.0186753293716|-1.0275281624489|-1.0496423825614|-1.0600971099394|-1.0628116466814|-1.0628116466814|-1.0628116466814|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0709829554074|-1.0935199376734|-1.09506103361|-1.099695609282
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.5321766322005||-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.5321766322005|-1.6468629312899|-1.6592421214213|-1.6738420494826|-1.6738420494826||-1.7653800721998|-1.7798668009302|-1.8676297976199|-1.9295886107753|-1.9612096093839|-2.040510709942|-2.1405674901942|-2.1734082993909|-2.1876758863577|-2.2624175934934|-2.3365750543435|-2.3811945509203|-2.4230179660713|-2.4230179660713|-2.4805755607723|-2.6314933195083||-2.6314933195083|-2.7305480853682|-2.824497900182|-2.9341643891665|-3.0146270882126|-3.1151411876675|-3.2590457118878|-3.3756063356807|-3.4722681724153|-3.6025369060395|-3.7435131484003|-4.3449923786555|3.3335480613093|3.3335480613093|3.3335480613093|3.3335480613093|3.1024667797978|3.1024667797978|-1.9333701598981|-1.9338002456933|-1.9517780027688|-1.958642253379|-2.0273803109372|-2.0665336377582|-2.0995291598001|-2.0995291598001|-2.1676713170121|-2.2474125492915|-2.3776806116484|-2.395390939814|-2.395390939814|-2.395390939814|-2.395390939814|-2.4259899988243|-2.477211106096|-2.5252346863066|-2.565538524446|-2.5835042353731|-2.5835042353731|-2.6225844737914||-2.6225844737914|-2.6225844737914|-2.6225844737914|-2.6742603908012|-2.6794615333889|-2.6794615333889|-2.6794615333889|-2.6794615333889|-2.6794615333889|-2.731187081584|-2.731187081584|-2.8218989257565|2.1024558592121|2.1024558592121|2.1024558592121|2.1024558592121|2.1024558592121|2.1024558592121|2.0139842219132|1.9079435468919|1.9079435468919|1.8682705827562|1.5880783672695|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702||1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702||1.3795802057077|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3669682174964||1.3272535767868|1.3187706764887|1.2914118431619|1.2505727430544||1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.210080884161|1.186151012516|1.1741616877215|1.1741616877215|1.1390685540986|1.1364415359171|1.1364415359171|1.1364415359171||1.1364415359171|1.1364415359171|1.1364415359171|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3587013096908|-1.3807792631894|-1.3819769254558|-1.3860854629271|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.3924087704231|-1.4186432762426|-1.4186432762426|-1.4186432762426|-1.4186432762426|-1.4186432762426|-1.4186432762426|-1.4186432762426|-1.4685814097504|-1.5059793872943|-1.5126288961617|-1.5126288961617|-1.5442640699536|-1.5442640699536|-1.557415621986|-1.5653912567065|-1.5653912567065|-1.5653912567065|-1.5653912567065|-1.5859902857593|-1.6188781458858|-1.6709901003141||-1.6709901003141|-1.6709901003141|-1.6709901003141|-1.6805445914025|-1.6817162306832|-1.6869068776819|-1.7172221366483|-1.7172221366483|-1.7172221366483|-1.7172221366483|-1.7308023841202|-1.7347803878585|-1.8058671408008|-1.8540335311211|-1.8540335311211|-1.8819527478752|-1.8819527478752|-1.8819527478752|1.6427584689347|1.6427584689347|1.6427584689347|1.6427584689347|1.6427584689347|1.6427584689347|1.6427584689347|1.6427584689347
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||-0.18081135229324|-0.18081135229324|-0.18081135229324|-0.18081135229324|-0.18081135229324|-0.18081135229324||-0.18582265609215|-0.18582265609215|-0.19941406002983|-0.21368089114959|-0.21368089114959|-0.21368089114959|-0.21368089114959|-0.21806356303591|-0.21806356303591|-0.22300354134028||-0.22300354134028|-0.23454838001602|-0.247392647563|-0.26149182749963|-0.28478536239571|-0.2912781785628|-0.30623686514527|-0.33026317730249|-0.35248686786825|-0.36058538974556|-0.36058538974556|-0.36058538974556|-0.36058538974556|-0.36058538974556|-0.36058538974556|-0.36058538974556||-0.36058538974556|-0.36058538974556|-0.36058538974556|-0.36058538974556|-0.41445043899651|-0.55935603952006|-0.59392892956287|-0.61258769134184|-0.62534188671797|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.66210702904083|-0.66310223217383|-0.68694137396167|-0.71114596792669|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.73717286123982||-0.74037388278809|-0.74037388278809|-0.74477641871641|-0.74477641871641|-0.75174112804348|-0.75174112804348|-0.75174112804348|-0.75174112804348|-0.75174112804348|-0.76191234133436|-0.77517485112829|-0.78911646969763|-0.80672386032175|-0.81626786795742|-0.81626786795742|-0.81626786795742|-0.81626786795742|-0.81626786795742|-0.821223688429|-0.84468429652122|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901||-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218||-1.005086215222|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882||0.67727065797882|0.67727065797882|0.67727065797882|0.63729366788419||0.5077771438896|0.5077771438896|0.5077771438896|0.5077771438896|0.5077771438896|0.5077771438896|0.47190798142877|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786||0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.43451274230786|0.39879193454659|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.72440806833068|-0.73668343616316|-0.73668343616316|-0.79418156426029|-0.81325731322585|-0.86245761034023|-0.87623156239735|-0.93419617006234|-0.98370128747546|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0024428303886|-1.0168420038674|-1.0460022348004|-1.0811411414396|-1.0811411414396|-1.0811411414396|-1.0975346006565|-1.1006254772851|-1.1006254772851|-1.1593338527623|-1.2228542840418|-1.2430491718912|-1.2739157713413|-1.3579397308561|-1.4782774600423|-1.4814411537555|-1.5607632681956|-1.5994322257754|-1.5994322257754|-1.5994322257754|-1.8199746892979|-1.8949440906727||-1.8949440906727|-1.9471601524048|-1.9890667970636|-2.0867409171505|-2.1319676904594|-2.1563711691948|-2.1563711691948|-2.1563711691948|-2.1563711691948|-2.1563711691948|-2.1563711691948|-2.1563711691948|-2.1881901543508|-2.2735445942227|-2.3297718195721|-2.3591908844096|-2.4213231505931|-2.5614702240163|-2.5694113192221|-2.5807349347693|-2.6658164421301|-2.6802793520005|-2.6870437879597|-2.7596486828101|-2.7735404257313|-2.7735404257313
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||-13.329388473228|-13.329388473228|-13.329388473228|-13.329388473228|-13.329388473228|-13.329388473228||-13.329388473228|-13.329388473228|-13.329388473228|-13.329388473228|-13.329388473228|-13.329388473228|-13.685431742884|-14.45492445122|-14.853804547376|-15.243393640592||-15.756829454185|-15.756829454185|-15.756829454185|-16.333699493145|-16.684923263385|-16.684923263385|-16.684923263385|-16.684923263385|-16.684923263385|-16.684923263385|-16.684923263385|14.358532003347|14.358532003347|14.358532003347|14.358532003347|14.358532003347||14.358532003347|13.653368371266|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.053333854823|-15.058607580246|-15.058607580246|-15.058607580246|-15.058607580246|-15.335219595906|-15.335219595906|-15.335219595906|-15.414088909357|-15.507874479668|-15.507874479668|-15.652749581223|-15.794721174114|-15.99469004723|-16.385595068364|-16.901716851557|-17.385307788895|-17.385307788895|-17.385307788895|-17.385307788895|-17.385307788895|-17.622008694593|-17.976120407255|-18.090940214196|-18.090940214196|-18.090940214196||-18.090940214196|-18.090940214196|-18.090940214196|-18.090940214196|-18.090940214196|-18.090940214196|-18.116589564214|-18.116589564214|-18.116589564214|-18.116589564214|-18.891122361167|-19.423191410683|-19.449614026397|-19.449614026397|-20.12749711654|-20.12749711654|-20.136841367587|-20.257044764475|-21.085606226343|-21.406869403397|-21.406869403397|-21.406869403397|-21.406869403397|-21.406869403397|-21.406869403397|-21.711938319245|-22.141258048863|-22.141258048863||-22.141258048863|-22.141258048863|-22.141258048863|-23.578064600462|-23.61049698391|-23.61049698391|-23.61049698391|-23.61049698391|-23.61049698391|-24.07610711564|-24.250515153921|-24.250515153921|-24.250515153921|-24.250515153921|-24.250515153921|-24.46132158119|-24.46132158119|-25.151978851231|-25.648575651284|-25.732812417476|-25.965691903972|-25.965691903972|-25.965691903972|22.449896317013||22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013||22.449896317013|22.449896317013|22.449896317013|22.449896317013||22.449896317013|22.449896317013|22.449896317013|21.620769675387|21.620769675387|21.620769675387|21.57418726088|21.077086322853|20.965718871299|20.933352927304|20.082224236399|20.082224236399|20.082224236399|19.778888915388|19.778888915388|19.777834757955|19.777834757955|19.777834757955|19.777834757955|19.777834757955|19.777834757955||19.777834757955|19.777834757955|19.777834757955|19.777834757955|19.777834757955|18.91926008771|17.710844957278|16.72499269547|16.72499269547|15.598325030693|14.427583553933|-17.18650846066|-17.18650846066|-17.18650846066|-17.18650846066|-17.18650846066|-17.18650846066|-17.18650846066|-17.18650846066|-17.344057773268|-17.344057773268|-17.344057773268|-17.344057773268|-17.410241575943|-17.70165758211|-17.996841908368|-18.113384789489|-18.113384789489|-18.263205654381|-18.948562232387|-19.44395731967|-19.807499949113|-19.807499949113|-19.807499949113|-19.807499949113|-19.807499949113|-19.807499949113|-20.265000519902|-20.446646563679|-20.446646563679|-20.446646563679|-21.436024736994|-21.457097577011|-21.457097577011|-21.975109046207|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773||-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|-22.169206248773|21.792316669166|21.792316669166|21.792316669166|21.792316669166|21.792316669166|21.792316669166|21.792316669166|21.792316669166
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-5.1203827383509|-5.172369453906||-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.3664342316382|-5.3664342316382|-5.4037157597799||-5.4986118787918|-5.4986118787918|-5.6095689131588|-5.8289653806521|-5.9304016613462|-5.9304016613462|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|4.8727531742447|4.8727531742447||4.6847258752577|4.5994712003946|4.5994712003946|4.5581226145125|4.5581226145125|4.5581226145125|4.5306916010486|4.4691255107469|4.4691255107469|4.417361420056|4.3970734718525|4.3970734718525|4.3970734718525|4.3550815718133|-5.1648384626888|-5.1648384626888|-5.1648384626888|-5.1648384626888|-5.1648384626888|-5.2767809282472|-5.2767809282472|-5.2767809282472|-5.3675344929354|-5.3847941122417|-5.3847941122417|-5.3847941122417|-5.3847941122417|-5.3847941122417|-5.3928266589249|-5.6164739732836|-5.8733047252335|-6.1006717952796|-6.1599684592429|-6.1645315820056|-6.1645315820056|-6.1645315820056|-6.4623227450678|-6.4623227450678|-6.5198032164386|-6.5255499120907||-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.7078332896979|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.6897552553167|5.6897552553167|5.6897552553167|5.6897552553167||5.6897552553167|5.6897552553167|5.6897552553167|5.6897552553167|5.6897552553167|5.6839958754476|5.6839958754476|5.6839958754476|5.6839958754476|5.6839958754476|5.6839958754476|5.4901233345597|-7.1632946895114|-7.1632946895114|-7.1632946895114|-7.1632946895114|-7.1632946895114|-7.5275496825633|-7.5351094999346|-7.5351094999346|-7.5351094999346|-7.6417881160349|-8.1859589582649|-8.3307323992216||-8.7324801882067|-8.8708114314917|-9.0376101705604|-9.0376101705604|-9.0376101705604|-9.203872651212|-9.4987472100971|7.8988341093367|7.8988341093367||7.8988341093367|7.8988341093367|7.8988341093367|7.8988341093367||7.8448155986275|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|6.9346950871541|-8.5894529428509|-8.5894529428509|-8.6724169919553|-8.6724169919553|-8.7192796285697|-8.7192796285697||-8.7192796285697|-8.7192796285697|-8.7192796285697|-8.7192796285697|-8.7192796285697|-8.7192796285697|-8.7192796285697|-8.7192796285697|-8.7737553711012|-9.0089121972294|-9.0089121972294|7.5650462043272|7.5650462043272|7.5650462043272|7.4406064761995|7.3556745596857|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.3022225956632|7.0913205080989|7.0913205080989|7.0913205080989|6.8714174091555|6.6427421468081|6.6427421468081|6.6427421468081|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-7.7955259633127|-8.0316954533328|-8.1219335308858|-8.3715709040771|-8.5023009059837|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001||7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|7.3267744038001|-8.4851034361454|-8.4851034361454|-8.4851034361454
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||13.988864833791|13.634293749022|13.292271563397|13.190988550292|13.190988550292|13.190988550292||13.190988550292|13.190988550292|13.052208200044|13.052208200044|12.73523131007|12.618589778675|12.590906645568|12.590906645568|12.590906645568|12.590906645568||12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568||12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.426498060357|12.426498060357|12.426498060357|12.426498060357|12.393609131852|12.265676645746|12.062418253676|12.023520504386|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.802600484126|-13.802600484126|-13.928457083812|-13.928457083812|12.687996993556|12.687996993556|12.687996993556|12.687996993556|12.687996993556|12.687996993556|12.687996993556||12.687996993556|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.975384960362|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.14346907846|-14.14346907846|-14.153650310205|-14.153650310205|-14.284611254452|-14.334568427137|-14.558999081346|-14.558999081346||-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.884204462604|-15.097071518982|13.603980017314|13.603980017314|13.603980017314|13.603980017314|13.582754983515|13.380183579757|13.019720156784|13.019720156784|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638||12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638||12.8047250638|12.8047250638|12.748027683363|12.548919016637||12.430466341219|12.214548316072|12.214548316072|11.999497376626|11.738886421196|11.703762762274|11.656402526658|11.091264179858|10.930882749311|10.930882749311|10.930882749311|10.930882749311|10.930882749311|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837||10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.120396624378|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.5812782928233|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.845149508547|-10.845149508547|-10.845149508547|-10.845149508547|-10.876277225361|-10.880956784995|-10.880956784995|-10.880956784995|-11.077174230982|-11.14297156485|-11.26330174508|-11.540804904949|-11.540804904949|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956||-11.568557601956|-11.568557601956|-11.572359220086|-11.572359220086|-11.572359220086|-11.572359220086|-11.612677328747|-11.612677328747|-11.702975053436|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.801183200974|10.668814951732|10.606056497686|10.606056497686|10.606056497686|10.547285130943
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-12.827999485685|-12.827999485685|-12.827999485685|-12.827999485685|-12.827999485685|-12.827999485685||-12.958888942614|-13.198765099728|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161||10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.405312983961|8.9306144899476|-10.878858360459|-10.878858360459|-10.878858360459|-10.878858360459||-10.878858360459|-11.104337145675|-11.414796751725|-11.632551689929|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.954473795851|-11.954473795851|-11.954473795851|-11.954473795851|-12.44546007046|-12.93979972081|-12.983666347978|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.406368939393|-13.487431269508|-13.487431269508||-13.7188123924|-13.788124850775|-13.88458315905|-13.923980999612|-14.322756820943|-14.710285246401|-14.748253636925|-14.748253636925|-14.799448231159|-15.312720434863|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-16.29941653578|13.279922105402|13.279922105402|13.279922105402|13.279922105402|13.279922105402|13.279922105402||13.279922105402|13.279922105402|13.279922105402|13.279922105402|13.279922105402|12.848579832283|12.574533034659|12.559115105324|12.559115105324|12.119267019357|12.05818492475|11.280761152537|-13.412700137931|-13.412700137931|-13.412700137931|-13.510222233488|-13.616493300098|-13.616493300098|-13.679992812097|-13.751658750044|-13.800813922748|-13.800813922748|-13.893959797604|-14.306900012475||-14.670955220838|-14.678794428132|-14.827215584735|-14.827215584735|-14.868850717522|-15.347611967698|-16.101072434273|-16.101072434273|-16.101072434273||-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273||-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273|-16.216300251834|-16.216300251834|-16.216300251834|-16.267445090471|-16.527455386253|-16.539716995129|-16.649586753518|-16.649586753518|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143||13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|13.100802039143|11.696446788572|10.541101283787|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.517597499877|10.433442132771|10.217157647675|10.199190204528|10.199190204528|10.199190204528|10.199190204528|10.199190204528|10.199190204528|9.3381120847276|9.3381120847276|9.3381120847276|9.3381120847276|9.3381120847276|9.3381120847276|9.3381120847276|8.8532521113876||8.3030412313147|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.290524405785|8.1812419003536|8.1812419003536|8.1812419003536|8.1812419003536|7.5898966332596|7.4363883171652|7.4363883171652|7.4363883171652|7.4363883171652|7.3509678923293|7.3509678923293|7.3509678923293
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||183.89401349374|178.52307668602|174.85076374374|174.85076374374|170.71085870887|166.88008733271||166.88008733271|166.88008733271|166.88008733271|165.94491831417|165.94491831417|165.94491831417|165.94491831417|165.94491831417|165.94491831417|165.94491831417||165.94491831417|165.94491831417|165.94491831417|165.94491831417|164.30436056582|159.75754225068|159.75754225068|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335||-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.81971375103|-173.81971375103|-173.81971375103|-173.81971375103|-174.74470163956|-174.74470163956|-174.74470163956|-177.39299151783|-177.39299151783|-177.39299151783|-179.69859300592|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|158.34980780844|157.56367076508|157.51407076111|156.27955531996|156.27955531996|156.27955531996||155.74061817506|153.24846229927|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|145.92759770994|145.92759770994|145.92759770994|145.92759770994|145.92759770994|145.92759770994|140.74148657408|140.74148657408|140.74148657408|140.74148657408|137.92720309989|120.8085625094|-123.74079993152|-123.74079993152|-123.74079993152|-124.68644441922||-125.26609571643|-125.26609571643|-125.26609571643|-125.26609571643|-125.26609571643|-125.26609571643|-126.33899983507|-128.56265920018|-128.56265920018|-128.56265920018|-128.56265920018|-128.9329530223|-133.07328261091|-133.99031235061|-134.83535063357|-136.18649909332|116.22948584119|116.22948584119|116.22948584119|116.22948584119|113.77296723948|113.77296723948|113.77296723948|113.77296723948||113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948||113.77296723948|113.77296723948|113.27218214258|111.25969829807||106.62711186154|104.06365888218|104.06365888218|104.06365888218|102.21414134654|102.21414134654|99.51849097844|98.183880695988|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-114.39937608251|-116.07076078955|-116.07076078955||-116.07076078955|-116.07076078955|-116.07076078955|-116.07076078955|-116.07076078955|-116.07076078955|-116.07076078955|-116.07076078955|-116.07076078955|-119.30917958753|-125.2007542665|-126.30259500404|-126.30259500404|107.6365565629|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-121.35321745231|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-122.90888505215|-124.02848249271|-126.75664950294|-128.49106945252|-128.49106945252|-128.49106945252|-128.49106945252|-128.49106945252|-131.57202703926|115.1703985019|115.1703985019|115.1703985019|115.1703985019|115.1703985019|115.1703985019|115.1703985019|115.1703985019|113.14136560993|113.14136560993|113.14136560993|113.14136560993|113.14136560993||113.14136560993|113.14136560993|112.65817958599|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-126.78006983825|-130.82052490677|-130.82052490677|-130.82052490677|-130.82052490677|-130.82052490677|-130.82052490677
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||91.697504611533|89.257778798784|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616||-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616||-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-95.610318547616|-96.652023931487|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527||90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|90.912262353527|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-96.200853310436|-97.206616678072|-99.518465349225|-100.69718416217|-101.1068714778|-101.6361623486|-101.6361623486|-101.6361623486|-101.6361623486|-101.6361623486|-101.6361623486|-101.6361623486|-101.6361623486|-101.6361623486|-104.66740054114||-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-104.9753907527|-106.22320825143|-106.50944372454|-106.50944372454|-106.50944372454|-107.88076916048|-108.3765040777|-108.3765040777|-110.47056149353|-111.00180520969|-111.00180520969|-111.77577979424|-111.77577979424|-112.26194922545|-112.26194922545|-114.54605491535|103.99171729806|103.99171729806|103.99171729806||103.99171729806|103.99171729806|103.99171729806|103.99171729806|103.99171729806|102.43597216874|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651||-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-111.00058312235|-113.07565037208|-114.18294521391|104.8083810382|104.8083810382||104.8083810382|104.8083810382|104.8083810382|103.47934155945||103.47934155945|103.47934155945|103.47934155945|102.36654689125|102.36654689125|102.36654689125|101.64194135988|98.512707078064|98.202175073716|96.486029232976|95.871655505013|95.871655505013|95.871655505013|95.871655505013|94.893505777597|92.277346052507|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518||-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-100.80170791989|-101.62904291074|-101.62904291074|-101.62904291074|-101.62904291074|-101.62904291074|-102.30671490475|-103.26524213999|-105.28637964692|-106.24833898738|-106.24833898738|-107.1012080532|-107.59548519515|-108.13602899239|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|97.959341471914|95.984822213123|95.008967650676|93.843857302428|-101.0901210988|-101.0901210988|-101.30555464682|-101.30555464682|-101.30555464682|-101.30555464682|-101.30555464682|-102.24283395274|-102.6723169272|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-103.23610564689|-103.24667561297|-104.93080237447|-105.42698227629|-105.45019294338||-105.45019294338|-105.45019294338|-105.45019294338|-105.45019294338|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.97441854338|-107.01641326326|-109.61276981982|-110.91240705553|-111.23878875378|-112.36309873399|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.46053842372
01812|1050151|/equities/arcimoto|R2000GROWTH||-0.23621612065106|-0.24030708861182|-0.24030708861182|-0.24030708861182|-0.25451492532696|-0.25451492532696||-0.26112769477462|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621||-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.27997961085192|-0.27997961085192|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.29085106402194|-0.29620035726928||-0.29620035726928|-0.29620035726928|-0.29738953024129|-0.29738953024129|-0.29738953024129|-0.29738953024129|-0.31698836286841|-0.33623287222388|-0.33623287222388|-0.33623287222388|-0.35954799695151|-0.35954799695151|-0.36519804108465|-0.36519804108465|-0.36519804108465|-0.36519804108465|-0.38216449191531||-0.46707961503323|-0.46707961503323|-0.46795512839219|-0.4737730990972|-0.4737730990972|-0.4737730990972|-0.4737730990972|-0.4737730990972|-0.48366684341053|-0.4960862698778|-0.51464584333196|-0.52047316743814|-0.5323529732679|-0.5323529732679|-0.54026441579116|-0.54210050888576|-0.54210050888576|-0.54904222198899|-0.55851027284277|-0.55851027284277|-0.55851027284277|-0.55851027284277||-0.55851027284277|-0.55851027284277|-0.56978920172996|-0.58832131073814|-0.59724591888698|-0.6037936163092|-0.6037936163092|-0.6037936163092|-0.6037936163092|-0.6037936163092|-0.6070267521832|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.6231764115144|-0.64939599647005|-0.66397330180229|-0.67074181564154|-0.67074181564154|-0.67074181564154|-0.67074181564154|-0.67074181564154|-0.71676317329211|-0.73063893044063|-0.73063893044063||-0.73063893044063|-0.73063893044063|-0.73063893044063|-0.7458787679845|-0.7458787679845|-0.7458787679845|-0.75801529488894|-0.7888952913321|-0.79208344910287|-0.79573715830007|-0.81859126250125|-0.82541250365947|-0.86423612389271|-0.87705443674772|-0.87705443674772|-0.88968271540767|-0.90978077967041|-0.91539669655632|-0.91539669655632|-0.91539669655632|-0.96092964237345|-0.97353848953394|-1.0008668318552|-1.0008668318552||-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552||-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552||-1.0008668318552|-1.0023174523347|-1.0023174523347|-1.0023174523347|-1.0023174523347|-1.0023174523347|-1.0507138436628|-1.0617153915644|-1.1102059884072|-1.1573321154825|-1.1573321154825|-1.1778356721128|-1.229584076904|-1.2685156198593|-1.3656062585615|-1.5276514305564|0.93353463152653|0.93353463152653|0.73040516552667|0.60260073539659|0.49455857273654||-0.67803704967938|-0.67803704967938|-0.67803704967938|-0.68213236170875|-0.68213236170875|-0.68213236170875|-0.68213236170875|-0.68213236170875|-0.69875817649748|-0.70084243078128|-0.72155578909445|-0.72155578909445|-0.72155578909445|-0.72155578909445|-0.72155578909445|-0.72389625580871|-0.72389625580871|-0.75647767988202|-0.75647767988202|-0.75647767988202|-0.78641409573022|-0.79691862688466|-0.79691862688466|-0.81977627593063|-0.85250696890644|-0.85745171433347|-0.86525277435402|-0.87343387421729|-0.87343387421729|-0.87343387421729|-0.88882762888775|-0.88882762888775|-0.92035294682566|-0.9457993518133|-0.9457993518133|-0.9457993518133|-0.9457993518133|-0.95140524854921|-0.95140524854921|-0.95140524854921|-0.95140524854921|-0.95140524854921|-0.95140524854921|-0.96765030479721|-0.99452252692968|-1.0125250386639|-1.0205833831809|-1.0428426640322|-1.0511501682125|-1.0710501651326|-1.0834919225683|-1.1096379272927|-1.129952974009|-1.129952974009|-1.1405033214087|-1.1777814475689|-1.1783020061415||-1.1783020061415|-1.1783020061415|-1.1783020061415|-1.1783020061415|-1.1980911274929|-1.2267679130788|-1.231408811913|-1.2654542275116|-1.2810602660362|-1.3077263259819|-1.3077263259819|-1.3724736200362|-1.481637363808|-1.5479304516499|-1.586580796029|-1.586580796029|-1.5878675127314|-1.6281861954582|-1.640206852848|-1.6613065245567|-1.6613065245567|-1.6613065245567|-1.6613065245567|-1.6613065245567|-1.6613065245567|-1.6613065245567
01813|16459|/equities/kirklands|R2000GROWTH||-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9131116271817|-1.9131116271817||-1.972346226463|-2.0189958591034|-2.0544433364229|-2.0544433364229|-2.0544433364229|-2.0987592746767|-2.1363992216358|-2.1932214037323|-2.24246818001|-2.2532979732854||-2.2633144133735|-2.2925271517091|-2.2934746020429|-2.3510829070533|-2.4046417537693|-2.4046417537693|-2.4454353587897|-2.5472090287306|-2.5472090287306|2.0147678897356|2.0147678897356|2.0147678897356|2.0147678897356|1.9055477828423|1.7837751938943|1.7578059053028||-2.0768823054539|-2.1207025677083|-2.144879745127|-2.144879745127|-2.1804219337318|-2.1944950181288|-2.1944950181288|-2.2014952906259|-2.2014952906259|-2.2014952906259|-2.2083280691712|-2.2253315636662|-2.2253315636662|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3567816326635|-2.3936295718635|-2.4317883816787|-2.5245649381289|-2.6486721352084|-2.7134251516932|-2.7134251516932|-2.7134251516932|-2.7134251516932|-2.7134251516932|-2.71991687813|-2.809074333405|-2.8345270853302|-2.8523967112724|-2.891194808034||-2.891194808034|-2.891194808034|-2.9268329933262|-2.9290736489019|-2.9290736489019|-2.9290736489019|-2.9290736489019|-2.9290736489019|-2.9290736489019|-3.0163708850764|-3.0350842525587|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466||2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.1472202650458|-3.2524670485821||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.438823886008|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.0544836762577|1.8509804440906|1.8509804440906|1.6975671928647|1.6673412501285|1.6242680747718||1.5222195042955|1.5222195042955|1.5222195042955|1.3963550609336|1.3519839953476|1.3519839953476|-1.7720814407248|-1.7720814407248|-1.8350905445305|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8721261882293|-1.9044568829523|-1.9200187582425|-1.9489097946939|-1.9502589194933|-1.9502589194933|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.98430126026|-1.98430126026|-1.98430126026|-2.0507966469539|-2.0507966469539|-2.0507966469539|-2.0507966469539|-2.0563497394195|-2.0563497394195|-2.0563497394195|-2.0563497394195|-2.0563497394195|-2.0609441498773|-2.1866046101801|-2.2712273234518|-2.4303256928665|-2.4303256928665|-2.4710063602905|-2.5443013140869|-2.5742125985039|-2.6144752631599|-2.6888775551344|-2.6888775551344|-2.6888775551344|-2.7067674442605|-2.7067674442605|-2.8202970606834||-2.8997745229967|-2.9803049911136|-3.0286723363262|-3.0774136238475|-3.1360150501881|-3.1789056643021|-3.2364345186875|-3.2364345186875|-3.2364345186875|-3.3265271577488|-3.3472524388245|-3.3997750131743|-3.4470000364667|-3.5074776519543|-3.5427530064855|-3.6758367766577|-3.7466851328962|-3.7510304061767|3.1170153277478|3.1170153277478|3.1170153277478|3.1170153277478|2.9221726410213|2.8589694889192|2.6710772681903|2.6499541155346
01814|50983|/equities/mri-interventions|R2000GROWTH||6.3394781565233|6.1488647433966|5.6637384331722|4.8158204463344|-6.3402506358004|-6.3402506358004||-6.3402506358004|-6.3402506358004|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177||-6.343064814177|-6.343064814177|-6.5228499365811|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.598356794386|-6.598356794386|-6.598356794386||5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.2892747642749|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1760040052031|-6.3038932225544|-6.3531454394163|-6.3531454394163|-6.3531454394163|-6.5323840059508|-6.5810377242023|-6.6998805869348|-6.8097341975379|-6.939148898567|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203||5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8570874551237|-7.2060341801539|-7.2060341801539|-7.3872600359271|-7.4486223373756|-7.4856912464946|-7.6654003514|-7.6654003514|-7.9047780448803|-7.9530867133548|-8.0334295999132|6.668967033854|6.6010741408565|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463||6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.4692439884466|6.3324932887071|6.3043371123201|6.0766631146411|6.0618484042464||6.038043733314|6.038043733314|6.038043733314|6.038043733314|5.8546039865913|5.8546039865913|5.8546039865913|5.8546039865913|5.8546039865913||5.8546039865913|5.8546039865913|5.633599206971|5.4993100929778||5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.3226284285433|5.3205646960875|5.0562942258672|4.8359935804822|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768||-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.1250895534105|5.070227942438|5.070227942438|5.070227942438|5.0524755689513|5.0077562567273|4.677262782684|4.540948911415|4.540948911415|4.540948911415|4.540948911415|4.540948911415|4.540948911415|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.5348794239132|-5.6771769542792|-5.747636607387|-5.747636607387|-5.747636607387|-5.747636607387|-5.747636607387|-5.7773946137767|-5.7773946137767|-5.7773946137767|-5.7773946137767|-5.7773946137767|-5.951827377251|-5.9611972903446|-6.0335523657485|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302||-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.1869659609785|-6.1869659609785|-6.1869659609785|-6.1869659609785|-6.1869659609785|-6.4169066423829|-6.7129184928929|-6.9456646141515|-6.9743914291576|-6.9743914291576|-7.0501407169982|-7.1695618390688|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553
01815|1172512|/equities/esports-technologies|R2000GROWTH||-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.15102254564766|-0.15102254564766|-0.15102254564766||-0.16336393980189|-0.16633387404219|-0.16633387404219|-0.17345652616174|-0.17965502414605|-0.18183891984049|-0.18518212961624|-0.19053570390818|-0.19215078015656|-0.20777308461601||0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992||0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.11899269441131|-0.25281041231142|-0.25281041231142|-0.25281041231142|-0.25281041231142||-0.25797823613867|-0.26058692922179|-0.26338547539913|-0.26653941634853|-0.27519379295198|-0.27870422228937|-0.28601580609618|-0.31305644964442|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427||0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.16971129739863|0.16971129739863|0.16971129739863|0.16971129739863|0.098256991578271|0.071141105308718|0.060745672401004|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729||0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729||0.047912102404729|0.047912102404729|0.047912102404729|-0.099048638201553||-0.099048638201553|-0.10470404315248|-0.11242671463506|-0.11631604083355|-0.11631604083355|-0.11631604083355|-0.11631604083355|-0.11631604083355|-0.11911782420041|-0.12757535840473|-0.13442262161829|-0.14174180387134|-0.14600200291502|-0.15090309221162|-0.15090309221162|-0.165203434186|-0.18417047828637|-0.19707275687216|-0.21451417173013|-0.22142686035417|-0.224909708087||-0.224909708087|-0.2397885664021|-0.25718730011638|-0.26597002864635|-0.26597002864635|-0.26597002864635|-0.26995002735826|-0.29387224793073|-0.31160250214666|-0.32350277426541|-0.33291975502835|-0.35496639068112|-0.35692034974081|-0.35692034974081|-0.35692034974081|-0.37510593913642|-0.39870104905794|-0.42222893739553|-0.4397488196946|-0.46274869491732|-0.5155485534566|-0.54924838632868|-0.61515377065126|-0.66502085632289|-0.72488984638016|-0.74415537575395|-0.75633375688296|-0.81019861961847|-0.88093180254042|-1.1846297918088|-1.2043569095309|-1.2043569095309|-1.2043569095309|-1.3501604704256|-1.484722236593|-1.5670144831686|-1.7166605299876|-1.872111705295|-2.2154463467242|1.210054181279|1.210054181279|1.210054181279|1.210054181279|1.210054181279|1.210054181279|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.1598801457255|-2.2351852993133|-2.2351852993133|-2.3070392321615|-2.4602102185917||-2.547442284501|-2.547442284501|-2.547442284501|-2.547442284501|-2.547442284501|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|-2.116308127946|-2.116308127946|-2.116308127946|-2.116308127946|-2.116308127946|-2.116308127946|-2.3692868077163|-2.6368742213651|-3.0201935620225|-3.070437308938|-3.2597635948997|-3.589126357805|-3.7463014096808
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.869968891896|25.854409854454||25.816011394441|25.798345315655|25.787050816968|25.771723108772|25.768580574993|25.762867021565|25.759019162925|25.729465673005|25.703784562966|25.703784562966|25.674486951354|25.674486951354|25.653875488178|25.626527620836|25.591886351487|25.591886351487|25.552094907651|25.518993557702|25.496104440436|25.455672274414|25.434039364116|25.434039364116|25.412270452084|25.412270452084|25.387522275251|25.353913050009|25.337403753414|25.327623581767|25.327623581767|25.327623581767|25.327623581767|25.220692660941|25.169103121904|25.140670538112|25.122412416851|25.086569703857|25.031744123874|25.00415995538|24.972955734859|24.92661744503|24.872352614975|24.796780708737|24.723924031199|24.662414407664|24.613794591619|24.569771001287|24.445857469184|24.344285691162|24.211429079793|24.144365690839|24.04096211183|23.846070276234|23.643410455886|-21.813710040844|-22.092733722038|-22.269703287887|-22.438004488203||-22.621960427008|-22.621960427008|-22.621960427008|-22.756887240613|-22.756887240613|-22.756887240613|-22.854319461413|-22.931751514447|-22.931751514447|-23.196390868306|-23.198302946238|-23.198302946238|-23.198302946238|-23.198302946238|-23.198302946238|-23.198302946238|-25.461549133888|-26.113209877667|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||-0.8385556295117|-0.8385556295117|-0.8385556295117|-0.8385556295117|-0.87440941763026|-0.87440941763026||-0.89378824975868|-0.93332029213266|-0.96234477813328|-0.99338208805011|-0.99338208805011|-0.99338208805011|-1.0270023320614|-1.032205964128|-1.032205964128|-1.0460344067324||-1.1629382262748|-1.2139980473034|-1.2219922485078|-1.2597913909979|-1.2977169509526|-1.2977169509526|-1.2977169509526|-1.2977169509526|-1.3545300028717|-1.3704110871857|-1.3882400405744|-1.4279481529559|-1.4279481529559|-1.4279481529559|-1.4279481529559|-1.4341376679705||-1.4341376679705|-1.4341376679705|-1.4548751665007|-1.5104168005399|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.5618633737526|-1.6398481451099|-1.6976090628377|-1.7787379046802|-1.7956865055168|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615||1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|1.3892335514615|-2.3027167508289|-2.3027167508289|-2.3027167508289|-2.3027167508289|-2.4030186279267|1.4006353418505||1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.4006353418505|1.2752917074926|1.2752917074926|1.2752917074926|1.2752917074926|1.2752917074926|1.2752917074926|1.2752917074926||1.2752917074926|1.2752917074926|1.2752917074926|1.2752917074926|1.264907521646|1.2536193934202|0.99791046945256|0.77887270812637|0.67724747530228||-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168||-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1084858591168|-1.1861509807473|-1.2657788271777|-1.2862542729767|-1.3079214307105|-1.3731627036504|-1.4700696456623|-1.4868250458835|-1.4868250458835|-1.4868250458835|-1.4989445208839|-1.5239041810891|-1.5239041810891||-1.5239041810891|-1.5239041810891|-1.5239041810891|-1.5239041810891|-1.5988935801344|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6438782455035|-1.6446930507748|-1.6446930507748|-1.6446930507748|-1.7661033184361|-1.9450869793176|-1.9886586130195|-2.0364674131664|-2.0428702544817|-2.0428702544817|-2.0428702544817|-2.1363294743745|-2.1363294743745|-2.1363294743745|-2.1363294743745|-2.1363294743745|-2.1363294743745|-2.1804252633892|-2.1804252633892|-2.2436114228922|-2.2909646837748|-2.2909646837748|-2.4637663462468|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6230487380447|-2.6831928930683|-2.6831928930683|-2.7594087479294|-2.8773430980776|-2.9273811686408|-3.0091457022971|-3.0920785945595|-3.2278929134144||-3.3707143090316|-3.4647381727506|-3.5041859405778|-3.5041859405778|-3.6283732473345|-3.8100258773666|-3.9381955206507|-3.9487974557301|-3.9487974557301|-3.9487974557301|-3.9487974557301|-4.2693027294368|-4.5835863789684|-4.834457075239|-7.2698691284665|-7.4524654984483|-7.6027672158357|-7.7599444681884|-7.7599444681884|-7.7599444681884|-7.9947438035278|-8.1032571829986|-8.1368846922703|-8.1368846922703|-8.1368846922703|-8.1368846922703
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||-24.104293736281|-24.104293736281|-24.104293736281|-24.109215957657|-24.188963532235|-24.188963532235||-24.188963532235|-24.188963532235|-24.443848000396|-24.991863593301|-24.991863593301|-24.991863593301|-25.347070120927|-25.461745049287|-25.470272781374|-25.525025528804||-25.591694798884|-25.854105700847|23.974733281513|23.974733281513|23.974733281513|23.974733281513|23.974733281513|23.974733281513|23.974733281513|23.974733281513|23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.876326215472||23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.876326215472|23.759250892761|23.348612641364|23.139013766215|22.261680919777|21.616767438414|21.616767438414|21.291964142589|20.964959772724|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.372802663256|-22.413668871378|-22.85018735512|21.056158608578|21.056158608578|21.056158608578|21.056158608578|20.722754551727|20.655437936702|20.655437936702|20.525486723492|20.443318119656|20.109136836408||19.79879704303|-21.232767458747|-21.232767458747|-21.232767458747|-21.232767458747|-21.232767458747|-21.232767458747|-21.232767458747|-21.232767458747|-21.232767458747|-21.337519402846|-21.884744056446|-22.019994082696|-22.090283025206|-22.090283025206|-22.090283025206|-22.090283025206|-22.090283025206|-22.090283025206|-22.092536092799|-22.239207083429|-22.379476835978|-22.379476835978|-22.379476835978|-22.808863218904|-22.985403017071|-23.070577766323|-23.070577766323||-23.070577766323|-23.070577766323|-23.070577766323|-23.070577766323|-23.070577766323|-23.070577766323|-23.239253840871|-23.517306675669|-23.517306675669|-23.680340835515|-24.205807444192|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.674017389115|-24.950020321537|-25.616688313671||24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771||24.013587426771|24.013254647919|24.013254647919|23.780283298171||23.601981416981|23.103312774544|23.056958838481|23.056958838481|23.056958838481|23.056958838481|23.056958838481|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|21.608048612748|19.825330451457|19.825330451457||19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.23284432685|19.23284432685|19.23284432685|19.23284432685|19.23284432685|19.23284432685|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.468695888299|18.265494727844|18.209007239334|18.209007239334|17.568895949249|-20.082598144782|-20.082598144782|-20.082598144782|-20.373442684029|-20.488442458945|-21.492769283539|-21.667523671676|-21.667523671676|-22.900026640947|-23.668085453306|-23.807317280542|-23.909796741021|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-24.108950197918|-24.433066320715||-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.48229657312|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-25.070837907384|-25.070837907384|-25.095375410264|-25.592639887272|-26.212322301268|-26.371456475168|-26.371456475168
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||-7.2768391039284|-7.3292766885885|-7.3292766885885|-7.6919741980376|-7.8855853542063|-7.8855853542063||-8.0062057689796|-8.1374508491236|-8.7149453550663|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141||-8.7726558445141|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.1835109220661|7.0050119809219|6.9839023938784|6.7821139617109|6.6701268402894|-7.6593037216576|-7.8515210959362||-7.8515210959362|-7.8515210959362|-8.0645410277134|-8.0645410277134|-8.0645410277134|-8.0645410277134|6.7682286500269|6.7682286500269|6.7682286500269|6.7035180272135|6.7035180272135|6.7035180272135|6.4779977991592|6.4779977991592|6.4191533840041|6.4191533840041|6.4191533840041|6.4191533840041|6.2190594978179|6.0678440538871|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.2641796681718|-7.4113106830734|-7.5982231455842|-7.5982231455842|-7.7583376450194|-7.7583376450194|-7.7583376450194|6.3999717699711|6.3999717699711|6.3999717699711|6.3999717699711||6.3999717699711|6.0833018076888|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.5645494046266|-7.6561661365358|-7.8935178256396|-7.983908836087|-8.2648985298038|-8.4809982679023|-8.6947205488035|-8.8174671270393|-9.0188522976795|-9.0609469327837|-9.1924654124585|-9.1924654124585|-9.4227392009461|-10.139154943224|-10.339060872126|-10.391699591601|-10.391699591601|-10.391699591601|-10.391699591601|-10.927393956675||-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.532011014522|-11.611003683306|-11.611003683306|-11.811122789928|-11.811122789928|-11.811122789928|-11.845791965666|-11.893216107857|-11.893216107857|-11.893216107857|-12.063573438339|-12.190239873842|-12.190239873842|-12.190239873842|-12.275621907926|-12.335135372719|-12.337372577015||-12.453854857923|-12.453854857923|-12.569838800961|-12.613197025276|-12.613197025276|-12.613197025276|-12.613197025276|-13.000496635412|11.187387384045||11.187387384045|11.104798909897|11.104798909897|10.976998776059||10.79433178224|10.508868633794|10.461742969671|10.428881164302|10.201784736648|10.201784736648|10.201784736648|9.7197031880788|9.7197031880788|9.5645813307687|9.151201548568|8.7646682686183|8.7379654189583|8.5212559457881|8.3681010930917|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367||8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2495522816016|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.1485744897909|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5935074619706|-8.908645424095|-8.908645424095|-8.908645424095|-8.9272732642973|-8.9272732642973|-8.9272732642973|-8.9272732642973|-9.3236370249683|-9.3944003341203|-9.3944003341203|-9.3944003341203|-9.5445997977262|-9.6628887679848|-10.024320923253|-10.218753528753|-10.218753528753|-10.218753528753|-10.956948651383|-11.396887449765|-11.572728980832|-11.572728980832|-11.572728980832|-11.572728980832|-11.572728980832|-11.572728980832|-11.831421177975|-11.832689754822||-11.996594843867|-11.996594843867|-12.090711259844|-12.207990540401|-12.326219544184|-12.326219544184|-12.326219544184|-12.396073052633|-12.396073052633|-12.50157208765|-12.50157208765|-13.158413572714|-13.609625943949|-14.175672778874|-14.42088112278|-14.987090740416|-15.260532176925|-15.260532176925|-15.260532176925|-15.260532176925|-15.260532176925|-15.590101433921|13.747411561941|13.747411561941|13.747411561941|13.747411561941
01820|949588|/equities/intelligent-systems|R2000GROWTH||-14.805855554138|-14.805855554138|-14.81039512797|-15.314327909371|-15.722031277441|-16.214478671576||12.977150660554|12.977150660554|12.977150660554|12.977150660554|12.977150660554|12.977150660554|12.711834357623|12.415858229802|12.415858229802|12.415858229802||12.415858229802|12.415858229802|12.415858229802|12.415858229802|12.415858229802|12.304120089834|12.304120089834|12.304120089834|12.304120089834|11.665828203961|11.506595678465|11.506595678465|11.506595678465|11.506595678465|11.506595678465|11.506595678465||11.506595678465|11.506595678465|11.506595678465|11.506595678465|11.506595678465|11.457328234929|11.251475875928|10.832195301137|10.575417298405|10.575417298405|10.575417298405|10.575417298405|10.575417298405|10.575417298405|10.575417298405|10.367430442272|10.181034240125|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|10.141380321919|9.2140338287736|-12.509407429123|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949|-12.613063832949||-12.613063832949|-12.613063832949|-12.613063832949|-13.0069934757|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313||-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.28192325863|-13.455747829905|-13.47449195278|-13.746013454732||-13.84886471887|-13.910227374452|-14.005253134191|-14.186392106413|-14.405435550875|-14.441595170968|-14.561823048055|-15.00026964022|-15.417521464309||-15.715024298519|-15.927249080704|-15.96676325974|-15.96676325974||-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.673450382265|-18.211611862219|-18.64679084358|-18.800044966377||-18.918525295249|-18.918525295249|-18.918525295249|-18.918525295249|-18.918525295249|-18.982257935888|-18.982257935888|-18.982257935888|-19.144175208814|-19.276636216385|-19.276636216385|-19.771817999132|-20.243408500097|-20.873220574882|-20.873220574882|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.390919708827|-22.845800319887|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204||-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.813633715027|-23.813633715027|-23.88181547204|-24.233406851461|-24.515777820131|-24.515777820131|-24.515777820131|-24.515777820131|-24.515777820131|-24.765198223879|-24.906279775572|-24.906279775572|-24.906279775572|-25.483921921995|-25.773696616042|-25.773696616042|-25.773696616042
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||2.4065234583943|2.1716928131413|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058||-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|2.4382365718565|2.4382365718565|2.4382365718565||2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565||2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.2952629079512|2.2425470045676|2.2425470045676|2.1872743292507|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117||-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.8553239141117||-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8875375494041||2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615||2.3119188373615|2.3119188373615|2.2749098743918|2.1809554857151||2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.0743205989877|1.8322599009574|1.8322599009574||1.7825110704701|1.7298808518507|1.7298808518507|1.6164121499169|1.5273902250058|1.5273902250058|1.342478044908|1.2313644577847|1.1981827671645|1.1415041626396|1.1415041626396|1.1415041626396|1.1215112203068|1.1215112203068|1.1083458191494|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|1.0967276091077|-1.3068722541961|-1.3068722541961|-1.3068722541961|-1.3365247178776|-1.3372497082532|-1.3569441239901|-1.3677157076274|-1.4013507798949|-1.4220564912468|-1.4389516259465|-1.4623760258751|-1.4623760258751|-1.4709733432749|-1.4880259110109|-1.5394731775011|-1.5871924311016|-1.5940740837107|-1.5940740837107|-1.7128600228108|-1.7142889155588|-1.754384196559|-1.754384196559|-1.754384196559|-1.754384196559|-1.754384196559|-1.754384196559|-1.754384196559|-1.7924602636136|-1.8193076703498|1.3987338332865||1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865|1.3987338332865
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0431198996953|-3.0431198996953|-3.0617776493951||-3.0811419068358|-3.1076576377045|-3.1381659748353|-3.1381659748353|-3.1381659748353|-3.1381659748353|-3.1381659748353|-3.1441623107369|-3.1482414157054|-3.1604405145801||-3.1803005647832|-3.2225286300227|-3.2225286300227|-3.2225286300227|-3.2225286300227|-3.2365282245849|-3.2365282245849|-3.2365282245849|-3.2521571063535|-3.2521571063535|-3.2521571063535|-3.2521571063535|-3.2798079145767|-3.3222643416036|-3.3986937515061|-3.5012764657119||-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.6502536982125|-3.6589985655222|-3.7713093676471|-3.8802855930092|-3.8802855930092|-3.895328028379|-3.895328028379|-3.9942534581137|-4.0032735832042|-4.0032735832042|-4.0032735832042|-4.2436374036809|-4.3550804421129|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716||-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.5445669518425|-4.7797243977601|-4.8942050034266|-4.9385053376866|-4.9409617826356|-4.9471797330527|-5.0368661464749|-5.0786616701033|-5.0786616701033|-5.1095253435381|-5.1095253435381|-5.1095253435381||-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1922606699839|-5.1922606699839|-5.3661359413354|-5.3661359413354|-5.3661359413354|-5.4012622683014|-5.4764023984765|-5.5698438207425|-5.5698438207425|-5.6709377809936|-5.7932641820305|-5.9480715146985|-6.2017016798618|-6.3812906643155||5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493||5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493||5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.5971192132209|5.5007181106841|5.5007181106841|5.5007181106841|5.5007181106841|5.5007181106841|5.5007181106841|5.5007181106841|5.3413059923718||5.3413059923718|5.3413059923718|5.3413059923718|5.3413059923718|5.3413059923718|5.1690882547773|5.1683525380986|5.1683525380986|5.1683525380986|5.1683525380986|5.1683525380986|5.1683525380986|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8760820095575|4.8100850256324|4.771710968905|4.6739993899987|4.6416070825442|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.6242748630722|4.2581580626391|3.8720747086099|3.5811885565179|-4.7362928334674|-4.7362928334674|-4.7362928334674|-4.7362928334674|-4.7362928334674|-4.767389370755|-4.952292510487|-4.9673293125205|-4.9673293125205|-5.0533972533522|-5.0533972533522||-5.0533972533522|-5.0533972533522|-5.2631741665003|-5.3551443045004|-5.5427789891941|-5.7121635504544|-5.7174787596398|-5.771674879782|-5.7737027342818|-5.7737027342818|-5.7737027342818|-5.9071892296497|-6.0605999790167|-6.0605999790167|-6.0605999790167|-6.0605999790167|-6.0605999790167|-6.0605999790167|-6.1004879565741|-6.1663856077752|5.2580121427561|5.2580121427561|5.2580121427561|5.2580121427561|5.2580121427561|5.2580121427561
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||-77.218738405565|-77.218738405565|-77.218738405565|-77.218738405565|-77.270554915932|-77.270554915932||-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.842284935345||-78.521982159471|-80.609933180119|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-82.40246122838||-82.40246122838|-82.961627520466|-83.156784409535|-83.156784409535|-83.378395471586|-83.81210285824|-83.98063979083|-83.98063979083|-83.98063979083|-83.98063979083|-85.765635301224|-85.765635301224|-86.09699230641|-86.09699230641|-86.09699230641|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-87.007321847112|-88.944437812124|-88.944437812124|-88.944437812124|-88.944437812124|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164||82.312699188392|80.271057196901|79.664077607258|79.664077607258|79.65667230242|79.65667230242|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|77.760907471425|76.810731795371|75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312||75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312|73.684981024918|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|72.483481391583|72.064424073601|70.637693550746|69.511075923355|68.76277099565|-76.570276863889|-78.743641994084||-79.095994108941|-79.095994108941|-79.095994108941|-79.108966658344|-79.108966658344|-79.108966658344|-79.597485248502|-80.708341695926|74.904798789408||74.904798789408|74.904798789408|74.904798789408|74.904798789408||74.533386119633|74.099269353349|74.099269353349|73.953636446484|73.059596051649|73.013436836088|71.77937522871|69.896268067324|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921||-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.055044431921|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-75.447004090669|-76.641630131803|-77.077363710494|-78.392069212697|-79.601187776748|-85.036633399204|-85.036633399204|-85.036633399204|-85.036633399204|-85.561532871674|-86.213760466284|-86.213760466284|-86.213760466284|-86.213760466284|-86.213760466284|-86.213760466284|-87.020931572551|-87.020931572551|-87.020931572551|-87.020931572551|-87.020931572551|-87.285734753735|-88.646926249538|-88.70029774224|-88.70029774224|-88.70029774224|-88.70029774224|-88.70029774224|81.318200394568|81.318200394568|81.318200394568|81.318200394568|81.318200394568|81.318200394568|81.318200394568|81.318200394568|81.318200394568||80.743278606134|79.614199858459|77.086891206936|-83.807650572478|-83.807650572478|-83.807650572478|-83.807650572478|-83.807650572478|-83.807650572478|-83.807650572478|-83.807650572478|-84.425168998175|-85.587553668823|-85.587553668823|-86.976171150037|-88.272134187297|-90.009038477558|-90.43350625997|-90.43350625997|-91.010735961335|-91.010735961335|-91.010735961335|-91.010735961335|-91.010735961335|-91.010735961335|-92.368259717509
01824|997802|/equities/beyondspring-inc|R2000GROWTH||2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949||2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949||2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949|2.2608015964949||2.2608015964949|2.2345961410164|2.1766959004229|2.1766959004229|2.1766959004229|2.1766959004229|2.1766959004229|2.0552399878839|1.9858166249968|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.7903589818825|-2.7903589818825|-2.9388766260003|-3.1650328843504|-3.1650328843504|-3.4050366049243|-3.5817073192015|2.5487154704306|2.5487154704306|2.5487154704306|2.5487154704306|2.5487154704306|2.5487154704306||2.5487154704306|2.5487154704306|2.4507949067458|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|1.526263199718|1.1593479960839|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5245836683026|1.0834338961359|1.0834338961359||1.0834338961359|1.0834338961359|1.0834338961359|1.0834338961359|1.0834338961359|1.0647487837205|0.92527644701902|0.89364044609009|0.83476781296066|0.83476781296066|0.81965316056467|0.81649238333941|0.79593599687948|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.74979532705542|0.70922016419007|0.70922016419007|0.68580020706999|0.68061134595725|0.67734594233669|0.66841537947317|0.66841537947317|0.64509481185962|0.64173208722868|-0.89329766429597|-0.89329766429597|-0.91486055759516|-0.9605274355845|-0.96955974127906|-0.96955974127906|-0.96955974127906|-0.96955974127906|-0.96955974127906|-0.96955974127906|-0.96981204323879|-0.96981204323879|-0.99633272965737|-0.99633272965737|-0.99633272965737|-1.0276261444444|-1.0483679269811|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918|-1.0633462310918||-1.0633462310918|-1.0633462310918|-1.0799402661995|-1.0944631183611|-1.0944631183611|-1.0944631183611|-1.1072145694347|-1.1141272942061|-1.1432525393957|-1.1481695271857|-1.1576251776867|-1.1576251776867|-1.1576251776867|-1.1576251776867|-1.1576251776867|-1.1701168916681|-1.1861659205081|-1.1861659205081|-1.1997399502464|-1.2134888297395|-1.2239320450443|-1.2255488626037|-1.2255488626037|-1.2314174528031|-1.2314174528031|-1.2314174528031
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||42.077395206168|41.435440440393|40.577997790708|40.577997790708|39.974279387189|-42.323009236644||-42.323009236644|-42.323009236644|-42.323009236644|-42.323009236644|-42.323009236644|-42.323009236644|-42.323009236644|-42.398405420424|-42.398405420424|-42.445450848608||40.37585623065|40.37585623065|40.37585623065|40.37585623065|40.37585623065|40.293529700782|40.293529700782|40.293529700782|40.293529700782|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033||40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|40.206564317033|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481||-42.672140575481|-42.672140575481|-42.672140575481|-42.806268560702|-42.84776771125|-42.84776771125|-42.84776771125|-42.878255076506|-42.895024378247|-42.895024378247|-42.895024378247|-43.242528366984|-43.345703946512|-43.345703946512|-43.345703946512|-43.345703946512|-43.345703946512|-43.609027079919|-43.922191807491|-43.922191807491|-44.287938856265|-44.393992531932|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575||41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.548590038535|41.548590038535|40.760376557506|40.739984157366|40.739984157366|40.739984157366|40.739984157366||40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366||40.739984157366|40.739984157366|40.442157562886|40.131748007684||40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684|39.766341526143|39.005103145299|38.30996824834|38.30996824834|38.30996824834|38.30996824834|38.30996824834|38.30996824834|38.084687196913|-40.449296056726|-40.449296056726|-40.449296056726||-40.449296056726|-40.449296056726|-40.449296056726|-40.449296056726|-40.449296056726|-40.449296056726|-40.449296056726|-40.449296056726|-40.466995516859|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.648340879016|-40.892264994455|-40.892264994455|-40.892264994455|-40.892264994455|-41.266128602373|-41.787312682853|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.910375091172|-41.932638879988|-42.085248254376|-42.141446045673|-42.141446045673|-42.141446045673|-42.141446045673|-42.141446045673|-42.141446045673|-42.141446045673|-42.335495979296|-42.64166263155|-42.729067522197|-43.460074855121|-43.583300544931|-43.583300544931|-43.678667653616|-43.938521081668|-43.981133865495||-44.478719224922|-44.478719224922|-44.478719224922|-44.478719224922|-44.478719224922|-44.482467110943|-45.20829458589|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|41.385366973433|40.926519139114|40.85564181577|40.85564181577|38.820711424735
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416||-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-12.010668485819|-12.180742865866|-12.406103326287||-12.601503373744|-12.791478682891|-12.791478682891|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299||-12.914444078299|-12.914444078299|-13.083826927446|-13.514807970549|-13.99606973068|11.593499457669|11.593499457669|11.593499457669|11.593499457669|11.593499457669|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.452868803912|11.452868803912|11.452868803912|11.452868803912|11.452868803912|11.452868803912||11.452868803912|11.242353925632|11.236222917223|11.236222917223|11.236222917223|10.888025582261|10.596605738475|10.030029147283|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.8611220785475|9.8611220785475|9.8611220785475|9.8611220785475|9.8611220785475|9.713291162528|9.572581248859|9.572581248859|9.3100897530488|9.0345445451661|8.8896105271706|8.8896105271706||8.2379713389766|8.2379713389766|7.9446069043227|7.9446069043227|7.6851187592688|7.5979098617967|6.7482334573993|6.5730374080085|6.4525846517821|6.4525846517821|6.4525846517821|5.9376382338493|5.6885144637089|5.6885144637089|5.6885144637089|5.6885144637089|5.6208048050118|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902||-6.9238928870902|-6.9238928870902|-7.1590808052206|-7.2974891129871|-7.2974891129871|-7.2974891129871|-7.2974891129871|-7.2974891129871|-7.3683213595704||5.9020152111349|5.9020152111349|5.9020152111349|5.9020152111349||5.9020152111349|5.9020152111349|5.3734003724321|5.1961893706039|-6.0183709196761|-6.0183709196761|-6.0183709196761|-6.0183709196761|-6.0183709196761|-6.1231776919326|5.2489260343418|5.2489260343418|5.2489260343418|5.2254735261981|5.1865315471296|5.1019079579654|5.1019079579654|5.1019079579654|5.1019079579654|4.7486755995554|4.6196395455249||4.5701550442253|4.4835222516098|4.4335136980523|4.3044615190202|4.3044615190202|4.3044615190202|4.1927350539823|4.1330390792047|4.0939988831133|4.0939988831133|4.0316655083332|3.9579614714157|3.9464016043887|3.9031713270749|3.9031713270749|3.9031713270749|3.9031713270749|3.9031713270749|3.9031713270749|3.6403681993049|3.331009149503|3.2661657597745|3.2430563531678|3.1941949844743|3.1941949844743|3.1941949844743|2.8157720433767|2.5572466703582|2.3891630539549|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9349479208539|-2.9926698748878|-3.098055422815|-3.2260115549657|-3.3676517854899|-3.4875575580829|-3.6733973598738|-3.7037747939714|-3.7753644264637|-3.7753644264637|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573||-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.8584078833573|-3.9349865433367|-4.0149850444432|-4.0500432655688|-4.0500432655688|-4.1683812853888|-4.363757040456|-4.504174473501|-4.612416177565
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||-7.212212829573|-7.212212829573|-7.212212829573|-7.212212829573|-7.212212829573|-7.212212829573||-7.3930140654059|-7.4470280838254|-7.4470280838254|-7.4470280838254|-7.4470280838254|-7.4470280838254|-7.4470280838254|-7.4470280838254|-7.4470280838254|-7.4470280838254||-7.4983064775412|-7.4983064775412|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234||-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.5769277326234|-7.6510308839622|-7.7444787928067|-7.9371986862247|-8.0857763816058|-8.2641959244608|-8.5713289639022|-8.5741509359944|-8.5741509359944|-8.5741509359944|-8.5741509359944|-8.5741509359944|-8.6237070362411|-8.6237070362411|-8.6237070362411|-8.765410099479|-8.765410099479|-8.765410099479|-8.820192033004|-8.820192033004|-8.820192033004|-8.820192033004|-8.820192033004|-8.9365951793567|-8.9365951793567|-9.0688721622776|-9.1098582176975|-9.1325093539348|-9.156787584423|-9.2819867114215|-9.4852070786323|-9.5151634895465|-9.5151634895465|-9.5385157492052|-9.7747390961526|-9.8516549242733||-9.8565485729109|-9.8565485729109|-9.8811652145265|-9.9528995573182|-9.9528995573182|-9.9528995573182|-9.9528995573182|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.042164824395|-10.110183369218|-10.176870225865|-10.212078013904|-10.253072750634|-10.253072750634|-10.253072750634|-10.253072750634|-10.253072750634|-10.270636306942|-10.338419870298|-10.338419870298||-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.371855263093|-10.688728443096||9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642||9.3811161115642|9.3811161115642|9.3811161115642|9.3499596772943||9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.1043997537598|8.9137775380859|8.7947523284234|8.6558847532443|8.6558847532443|-9.989220365511|-9.989220365511|-9.989220365511||-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-10.047466949872|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.604802862935|-10.604802862935|-10.604802862935|-10.604802862935|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.668761614852|-10.774179436424|-10.848532440109|-10.950070630674|-10.950070630674|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.0649956107|-11.0649956107|-11.0649956107|-11.238328761509|-11.404549600081|10.069133121678||10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|9.8454423821733|9.7025808136513|9.5453673248877|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662||-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.5763690130662|-3.6084655674245||-3.6754513635491|-3.6754513635491|-3.7427237182033|-3.9141374726176|-3.9746738614681|-3.9746738614681|-3.9746738614681|-3.9746738614681|-3.9746738614681|-3.9746738614681|-4.031859947801|-4.2070844898993|-4.2070844898993|-4.2489808648671|-4.2489808648671|-4.2808406551489||-4.2808406551489|-4.4159341079006|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.4677470086948|-4.470710582876|-4.470710582876|-4.470710582876|-4.5377338411011|-4.9035932224766|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9614626905645|-4.9887503485283|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.2610792531743|4.2375992287281|4.1539993274083|4.016943744804|3.9581022748812||3.9581022748812|3.9581022748812|3.9581022748812|3.9581022748812|3.946678271689|3.946678271689|3.8306092054733|3.7640100884314|3.7550831092341|3.7550831092341|3.7550831092341|3.7550831092341|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.3156134649372|-4.3712371769057|-4.3889790178911||-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.4231099289409|-4.5423443495953|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5610941759783||-4.6993135954665|-4.6993135954665|-4.7628485390132|-4.8106648070486|-4.8512944758901|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205||-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205||-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.9066520334861|-4.9568355217666|-5.0195394506157|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322||-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.1339736270837|-5.3944151984245|-5.5410167493854|-5.6289076317719|-5.7604528521356|-5.7882809743679|-6.2769789017347|-6.3560873973268|-6.4325972384763|5.816282090199|5.816282090199|5.816282090199|5.816282090199|5.816282090199|5.816282090199|5.7405803034173|5.5917558746721|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.4956152947124|5.7090417271966|5.7090417271966|5.7090417271966|5.7090417271966|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.676319915883|5.676319915883|5.676319915883|5.676319915883|5.5096890207046|5.2671544812248|5.1843988428453|5.1843988428453|5.1843988428453||5.0776655420043|4.9482927627006|4.9482927627006|4.7735585975028|4.7387238280365|4.7387238280365|4.7387238280365|4.7387238280365|4.7387238280365|4.7387238280365|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.6019345403514|4.6019345403514|4.6019345403514|4.5374275446823|4.4010279268015|4.4010279268015|3.8389541683359|3.8389541683359
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||37.524829359733|37.305922053349|37.271547587386|37.271547587386|37.271547587386|37.271547587386||37.271547587386|37.271547587386|36.867553163095|36.857283301401|36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243||36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243|36.388793202243|35.956992489323|35.241105351431|34.656225930301|34.566185710123|34.566185710123|34.566185710123|34.566185710123||34.566185710123|34.566185710123|34.566185710123|34.566185710123|34.31048324074|34.130816432786|34.122430771536|34.120787693335|33.55032060022|33.239245280898|33.091939353585|32.813821156422|32.555775961486|32.555775961486|32.555775961486|31.984751949936|31.706845178318|31.706845178318|30.949008246645|30.949008246645|30.878341326432|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|30.596901469271|29.573224337941|29.407318404442|29.407318404442|29.407318404442|29.407318404442|29.407318404442||29.407318404442|28.804998971085|28.804998971085|28.804998971085|28.804998971085|28.804998971085|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.370510082108|-31.56723285236|-31.940779189378|-31.940779189378|-31.940779189378|-32.333087157442|-32.558923467139||-32.558923467139|-32.558923467139|-32.558923467139|-32.558923467139|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-34.234686728587|32.070308559953||32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953||32.070308559953|32.070308559953|32.070308559953|32.070308559953||32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.028209547002|30.246844666753|29.223494204718|29.179202973816|29.179202973816|29.179202973816|29.179202973816|29.179202973816|29.179202973816|28.098525645286|28.098525645286|28.098525645286|28.098525645286|28.098525645286|28.098525645286||27.676238253889|27.676238253889|27.676238253889|27.676238253889|27.676238253889|27.676238253889|27.676238253889|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.762206092995|-31.306895908958|-31.887105925487|-32.27114156196|-32.27114156196|-33.12866786795|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.79729368508|-34.673659243188|-34.824919105559|-34.824919105559|-34.983243387043|-35.161659789416|-35.833511326416|-36.271676988186|-36.362418248456|-37.492131421082|-37.644869695232|-38.054299551166|-38.364498356887|-38.430554153384|-38.430554153384|-38.613061283181|-38.613061283181|-39.047844725792|-39.419192174267|-39.419192174267|-39.477435486395||-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.217467535672|-40.876052261654|-41.858669467837|-42.272411554026|-42.591844789372|-42.930382243115|-43.499313450873|-43.633381856592|-43.633381856592|-44.552091189128|-45.489548122332|-45.741733141208|-45.741733141208
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||17.598959249612|17.598959249612|17.598959249612|17.598959249612|17.598959249612|17.598959249612||17.598959249612|17.598959249612|16.880715046057|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986||16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986|16.397385247986||16.397385247986|16.397385247986|16.397385247986|16.396539406026|15.392131508448|15.392131508448|15.392131508448|15.392131508448|15.392131508448|15.392131508448|15.392131508448|15.392131508448|15.350457766736|15.350457766736|14.579330765632|14.349889212603|14.349889212603|14.349889212603|14.349889212603|14.349889212603|14.349889212603|14.325846979347|14.325846979347|13.438829763429|-19.323035389573|-19.323035389573|-19.323035389573|-19.323035389573|-19.479483717449|-20.837709393509|-21.896988672689|-22.686653873077|-23.159566213412|-23.953495239464|-24.860611991195|-24.860611991195|-25.882346025339|-26.368162966693|-26.587746506567|-26.587746506567||-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-27.246231939724|-27.246231939724|-27.246231939724|-29.645812672963|-29.678681129206|-31.959373090478|-31.959373090478|-31.959373090478|-33.13763597035|-35.06792860587|22.48109829289|22.48109829289|22.48109829289|22.48109829289|22.231873406256|22.231873406256|22.231873406256|22.231873406256|22.231873406256|22.231873406256||22.231873406256|22.231873406256|22.231873406256|18.978003418108|18.978003418108|17.416692640671|-22.484947190009|-22.484947190009|-22.699663569885|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-24.10009883097|-24.10009883097|-24.398949489809|-24.398949489809|-26.267166360458|-26.805691330787|-28.218634915745||-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-31.518465513835||-31.518465513835|23.934879927471|23.934879927471|20.823370515362||20.823370515362|18.814856594421|18.583729816385|17.060809957659|14.762566738301|13.925629276891|13.451255421792|13.24711501689|13.24711501689|13.24711501689|13.24711501689|12.899215652266|12.899215652266|12.579128373242|12.041253156768|10.361392784237|9.8878305342451|9.8878305342451|9.4525893956043|8.7207280124678|8.7207280124678||7.9875000885666|7.9875000885666|7.9875000885666|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|7.4647365274009|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-9.7677471343177|-10.334718962896|-10.485200811952|-10.485200811952|-10.485200811952|-10.485200811952|-10.742445497082|-11.048828209293|-11.470641865611|-11.605435969962|-12.240484108012|-12.436648913535|-12.64499874016|-12.64499874016|-13.165677558006|-13.165677558006|-13.706890511564|-13.706890511564|-13.706890511564|-13.706890511564|-13.706890511564|-13.706890511564||-13.706890511564|-13.706890511564|-13.706890511564|-13.706890511564|-13.706890511564|-13.76765629986|-14.309113286366|-14.309113286366|-14.309113286366|-14.608736804712|-15.096652140869|-16.268502569479|-17.05555815198|-18.165064541256|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408|14.441315949408
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||58.185718966862|56.626909946226|53.95601158542|53.63920240371|53.63920240371|53.63920240371||53.63920240371|53.63920240371|52.683002577541|51.966559421483|50.68961950084|50.165007459043|50.165007459043|49.863363331025|-54.665542789035|-54.665542789035||-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-54.665542789035|-58.976228543924|-58.976228543924|-59.000189182697|-59.000189182697|-61.370659481087||-62.172155630366|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.076544834761|56.051715720129|55.503018975735|55.311254952219|54.564624707231|54.564624707231|53.582917231464|52.820732136726|51.210545879999|50.814274212165|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.474500132179|-53.474500132179|-53.818219444604|-53.818219444604|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343||-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.595396633523|-54.784051280968|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-56.130174257407|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069||-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.794331304743|-58.428477967794|-58.652198699906|52.263124005817|52.263124005817|52.263124005817|52.263124005817|51.439753762905|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367||51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367||51.113140993367|51.113140993367|50.948490704707|49.937767653125||48.965295001818|48.097278561799|48.097278561799|47.810586680537|46.779681014924|46.779681014924|46.779681014924|43.725537989404|43.725537989404|43.725537989404|42.23837505211|38.49855609326|38.455838260699|37.585375955424|36.760419398238|34.720268164384|-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306||-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306|-39.676384328306|36.19730298641|36.19730298641|36.19730298641|36.19730298641|36.19730298641|36.19730298641|34.001994048401|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-39.584336020275|-40.490705412542|-41.715782715121|-41.928092295637|-42.269039479351|-43.304432700581|-43.714247198575|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384||-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-44.625969626384|-45.050993100225|-45.085380491746|-45.662978208873|-46.524976347126|-47.605529147428|-48.25725675296|-48.716949311354|-49.13022236411|44.054806239157|44.054806239157|44.054806239157|44.054806239157|44.054806239157|44.054806239157|44.054806239157|44.054806239157
01833|52674|/equities/chromadex-corp|R2000GROWTH||-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322||-3.2444105356193|-3.2532113757888|-3.2532113757888|-3.2532113757888|-3.2532113757888|-3.2532113757888|-3.2613459789267|-3.3936418088266|-3.3936418088266|-3.5162687734309||-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.6030912256618|-3.6030912256618|-3.7472957081684||2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9233271860579|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.7373774363183|2.7373774363183|2.7373774363183||2.7373774363183|2.7373774363183|2.7373774363183|2.7373774363183|2.2810193381468|2.2765445882987|2.2765445882987|2.2765445882987|2.2765445882987|1.7662107342825|1.7260872589641|1.7260872589641|1.5484302559487|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.425478450465|1.425478450465|1.425478450465|1.425478450465|1.425478450465||1.425478450465|1.425478450465|1.4083093846372|1.3664128340308|1.3664128340308|1.3664128340308|1.3664128340308|1.3664128340308|1.3559367187153|1.3559367187153|1.3559367187153|1.3515648338218|1.3515648338218|1.3515648338218|1.3515648338218|-1.5339377092097|-1.5339377092097|-1.5339377092097|-1.5339377092097|-1.537708579034|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5435880388183|-1.5435880388183|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587||-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.6362989850797|1.4102148624657|1.4102148624657|1.3585720826518|1.3393300892392|1.3009778395272|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4389550681712|-1.451061195334|-1.4722902180974|-1.5047669611843|-1.514959160741|-1.514959160741|-1.5276490430653|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5561213927336|-1.5651348914115|-1.5901498756374|-1.6035347430227|-1.6035347430227|-1.6035347430227|-1.6035347430227|-1.6035347430227|-1.6617052520114|-1.6890614060117|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474||-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776
01834|16552|/equities/luna-innovations|R2000GROWTH||-3.6015848353515|-3.614952851594|-3.614952851594|-3.6771697747051|-3.6879665307799|-3.690996069886||-3.6999335377031|-3.6999335377031|-3.9268795350576|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041||3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|2.967164165882|2.8596712959119|2.8490792791389|2.7873101278966|2.7456829103675|2.7456829103675|2.7456829103675|2.65075883963|2.6285710080718|2.5664085674991|2.5664085674991||2.4712257834278|2.4712257834278|2.4712257834278|2.3788620202633|2.3642910552126|2.315601091926|2.1862178305174|2.1054199116523|2.0436888687141|2.0302008936415|2.0302008936415|2.0302008936415|2.0302008936415|2.0302008936415|2.0302008936415|1.8507787595866|-2.7212800581295|-2.7212800581295|-2.7212800581295|-2.7212800581295|-2.7212800581295|-2.8451112198652|-2.9837403482663|-3.1418005168954|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.4472108696459|-3.5574565435514|-3.6032850902462|-3.7536501665009|-3.796277935758|-3.8675309899281|-4.0050343278195|-4.1100382013614|-4.1722647264594|-4.3441831088722||-4.5682256460918|-4.6193841166776|-4.688021150726|-5.0794236168795|-5.2999150207233|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.6416930144602|-7.0541586815841|-7.1257318853809|-7.153792906629|-7.153792906629|-7.153792906629|-7.153792906629|-7.3972031814379|-7.5215480573224|-7.592764298921|-7.6734158648442|-7.882978824928|7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914||7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914|6.9020759673332|6.7624067301457|6.7207852993745|6.6780177081497|6.6780177081497|6.6780177081497|6.6780177081497|6.6780177081497|6.6780177081497|6.471437276694|6.471437276694|6.471437276694|6.471437276694|6.471437276694|6.4410414047735|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349||6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349||6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349||6.0438824488508|5.8622597525459|5.8622597525459|5.8622597525459|5.7560610680351|5.7560610680351|5.7445124419276|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.6038479684502|5.4894307585458|5.4642355172109|5.4642355172109|5.3791505725595||-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3116035271816|-6.3178319455444|-6.394057644877|-6.5611752023004|-6.6524168903852|-6.7026857198636|-6.7140953078712|-6.7601057704781|-6.8419676551658|-7.2224749204669|6.0139166649675|5.8949074807538|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.5578472110574|-6.789830390275|-6.8920338326698|-6.9259361931333|-6.9259361931333|-6.9259361931333|-7.0082294465888|-7.0082294465888|-7.2578993905241|-7.4053939833304|-7.6560486967984|-7.7625516745406||-7.7625516745406|-7.7625516745406|-7.7625516745406|-7.7625516745406|-7.8357014758673|-7.9077240210205|-7.9914182557858|-7.9914182557858|-7.9914182557858|-8.1071039189008|-8.1785597259366|-8.3689274185856|-8.7355862849244|-8.8445402508851|-8.9744892524212|-9.1055437907609|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757|-9.3546890958757
01835|48662|/equities/ampio-pharm|R2000GROWTH||-0.19680083803073|-0.19680083803073|-0.19680083803073|-0.22691473208441|-0.22691473208441|-0.22691473208441|||-0.23601636613489|-0.2400181884024|-0.25202768783557|-0.25202768783557|-0.25202768783557|-0.28200948453966|-0.28200948453966|-0.30433270086259|-0.30433270086259||-0.30592521417374|-0.32787246161296|-0.34305829117247|-0.35167006803569|-0.35167006803569|-0.35167006803569|-0.38830007809198|-0.39657788128583|-0.39657788128583|-0.39657788128583|-0.39657788128583|-0.39657788128583|-0.41830875973931|-0.45323639304074|-0.45323639304074|-0.45323639304074||-0.45323639304074|-0.45323639304074|-0.47804043624834|-0.48874297958201|-0.48874297958201|-0.48874297958201|-0.49940330365837|-0.52640241286139|-0.52640241286139|-0.52640241286139|-0.52640241286139|-0.52640241286139|-0.53618199082045|-0.53618199082045|-0.566035538932|-0.60803948179474|-0.64415498889807|-0.67861355187868|-0.67861355187868|-0.73901506366966|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.80271275349754|-0.80271275349754||-1.0980697341351|-1.2216530251932|-1.3167922583368|-1.3632636431352|-1.3895818164499|-1.4055002104573|-1.4055002104573|-1.4055002104573|-1.4055002104573|-1.4493425740207||-1.4493425740207|-1.4493425740207|-1.4842584247286|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|-2.1296085527158|-2.1296085527158|-2.1296085527158|-2.1296085527158|-2.1296085527158|-2.1296085527158||-2.1912316735824|-2.2180351809484|-2.2183150285828|-2.2183150285828|-2.2529649820004|-2.2529649820004|-2.2529649820004|-2.2564833192996|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.3572857595421|-2.405923059355|-2.4760033651312|-2.5177815207861|-2.6586460481112|-2.7901623326347|-2.8217291555865||-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865||-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865||-2.9470879658575|-3.058986589259|-3.219429529316|-3.2531439469995|-3.3839377150207|-3.5955363297097|-3.6595790445386|-3.6595790445386|-3.6595790445386|-3.8462211621667|-4.053579060332|-4.3786990091713|-4.7163323081767|-5.1075913682288|2.6486195299271|2.6486195299271|2.6486195299271|-2.6558282272415|-2.7591258106846|-2.9333281941643|-2.9333281941643||-3.0304312118149|-3.1973069782893|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2867655434486|-3.4041617091361|-3.6426758595377|-3.6426758595377|-3.6426758595377|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.8535357845609|-3.9709341407688|-4.4224046469697|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|-4.6861972517856|-4.6861972517856|-4.6861972517856|-4.6861972517856||-4.6861972517856|-4.6861972517856|-4.6861972517856|-4.7864415322286|-4.8138237302549|-4.9579153794985|-4.9950171465059|-5.112685679769|-5.2632061898438|-5.3328958815698|-5.334995343328|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|4.7980979325461|4.0079321626604|4.0079321626604
01836|17278|/equities/stereotaxis|R2000GROWTH||-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052||-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-2.05369513722|-2.0785501145846|-2.1011668204738|-2.1179631418071||-2.1527368168126|-2.1552631568126|-2.1719590769004|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2491006565016|-2.2491006565016|-2.2491006565016|-2.2491006565016||-2.2973340100626|-2.3553711249409|-2.4096741884797|-2.4096741884797|-2.4201935761338|-2.4441039952046|-2.482893457281|-2.5057149488257|-2.5429196615923|-2.5429196615923|-2.5737996255809|-2.6283883955141|-2.6532093712644|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.8255211492815|-2.8416900922235|-3.0007751558947|-3.0007751558947|-3.0007751558947|-3.0225279833131|-3.0810922544591|-3.2129190676071|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.4862895783598|2.411343911932|2.3659378727786|-2.8994383729473||-2.8994383729473|-2.8994383729473|-2.8994383729473|-2.9271314582312|-2.9479738166028|-2.9841355248079|-2.9841355248079|-2.9841355248079|-2.9841355248079|-2.9841355248079|-3.0429283561293|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.144421169843|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.4019800330969||2.347259315661|2.347259315661|2.3183436755906|2.2431766933584|2.2431766933584|2.1250630955325|2.0275700468075|1.9811890012966|1.9603212417216|1.8338012895155|1.7781125926495|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.6559432105745|1.5934745236001|1.5934745236001|1.5934745236001|1.5934745236001|1.5934745236001||1.5934745236001|1.5934745236001|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256||-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256||-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|1.6382585368943|1.6382585368943|1.6382585368943|1.6382585368943|1.6382585368943|1.6382585368943|1.564731726204|1.517624090286|1.4780601507777|1.4508981726576|1.4508981726576|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737||-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.73083796267|-1.7436588181863|-1.7638765125153|-1.8665294480189|1.5140994419453|1.5140994419453|1.4684437833227|1.3602379170597|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6602994831225|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.7274809059305|-1.7505120499049|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862||1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4309794069408|1.4309794069408|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6817559125608|-1.7069510356791|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||365.07779532933|352.40422218667|337.31524158436|330.77527317425|330.73276090062|330.73276090062||330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.19750838187|330.06598750852|330.06598750852||330.06598750852|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-369.39250035449|-369.39250035449|-369.39250035449|-369.39250035449|-369.39250035449|-369.39250035449|-369.41025463921|-376.44955855071||-376.44955855071|-377.1906173567|-383.94790817411|351.68460886581|351.68460886581|351.68460886581|351.68460886581|351.68460886581|351.68460886581|351.68460886581|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|345.84936313537|345.84936313537|334.56707989876|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-367.73888227736|-370.09136259035|-370.09136259035|-370.09136259035||-370.09136259035|-370.09136259035|-370.09136259035|-370.09136259035|-374.17761126575|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-378.58905167041|-380.7083891173|-381.16472269257|-381.16472269257|-381.16472269257|-390.11301619433|-393.62002274088|-401.15167423412|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.11985081361||366.72594439902|362.20548997895|354.9628058594|354.9628058594|354.9628058594|347.00480049644|342.87256207504|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.80851311023|-380.42221942803|-384.19977508745|-384.19977508745|-384.19977508745|-389.2930850581|-391.34400130154|-392.42443965145||-400.02438485035|-407.93019421221|-407.93019421221|-407.93019421221|-408.31439561448|-411.0729188875|-420.83908440842|-427.0950984665|-437.68620932856||-444.43245636929|-445.54493754818|-445.54493754818|-445.54493754818||-445.54493754818|-447.54325912743|-449.12472924423|-449.93989367043|-449.93989367043|421.22583705855|421.22583705855|421.22583705855|421.22583705855|417.3398243793|417.24868487077|415.8150223932|415.8150223932|415.8150223932|415.8150223932|413.3596412417|413.3596412417|413.3596412417|413.3596412417|413.3596412417|413.3596412417||413.3596412417|412.40792420139|410.87016723232|410.87016723232|410.87016723232|410.87016723232|410.87016723232|399.74337225575|396.42960517295|393.07513266015|392.48183007161|389.42680554832|386.00295560056|382.47601993541|373.30933197847|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|370.27858811753|359.9107081243|355.31467467641|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811|355.093137811||355.093137811|355.093137811|355.093137811|348.19153475582|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|346.99878889597|342.38981169105|340.70999376115|340.70999376115|340.70999376115|340.70999376115|340.70999376115|340.70999376115|340.70999376115|340.70999376115|340.70999376115
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.0717185600075|-1.0717185600075
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||-0.06253218474847|-0.066702427456908|-0.06966936321599|-0.078100625877221|-0.079351028597179|-0.079351028597179|-0.079351028597179||-0.079351028597179|-0.088213482142449|-0.088213482142449|-0.088213482142449|-0.089914981293413|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105||-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.098676775515721|-0.10214086159307|-0.11148984609366|-0.12524055294289|-0.12524055294289|-0.13754505804395|-0.14200624090734|-0.14200624090734|-0.14739582287275|-0.16019854641872|-0.16019854641872|-0.17651568962785|-0.17651568962785|-0.17651568962785|-0.17651568962785|-0.18351743261188|-0.18440826115972|-0.19728695797662|-0.20754106354095|-0.21110118089592|-0.21422353389336|-0.23463726211999|-0.23826362069188|-0.26423735613887|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523||0.044958988298524|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.24277609693662|-0.24277609693662|-0.24931000015379|-0.24931000015379|-0.25073333219788|-0.25881481051833|-0.27051645695767|-0.28562939613617|-0.29792154973091|-0.33019061036508|-0.35060067582573|-0.35983408486342|-0.3804267580917|-0.41564084292678|-0.44665649534627|-0.45248969144362|-0.45248969144362|-0.45248969144362||-0.45248969144362|-0.45248969144362||-0.45248969144362|-0.45248969144362|-0.45248969144362|-0.52208854282054|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71746629538063|-0.73218475184975|-0.7342845609658|-0.7342845609658|-0.7342845609658|-0.7342845609658||-0.76473404520738|-0.76473404520738|-0.79094340132329|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232||-0.80317052264232|-0.81968944557529|-0.82921605516387|-0.85319561548711||-0.87368402423329|-0.87756560181983|-0.88001165189707|-0.88001165189707|-0.88001165189707|-0.91056852979089|-0.91577909521804|-0.91577909521804|-0.91577909521804|-0.94438229592361|-1.0134692400884|-1.0531602700762|-1.1154114228942|-1.1467182318875|-1.171081358692|-1.1997014985051|-1.2038782824538|-1.2038782824538|-1.2038782824538|-1.2038782824538|-1.2038782824538||-1.2326425335432|-1.2685250167079|-1.3337389334514|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.3717790069719|-1.4700766705296|-1.5962574209131|-1.6421996737509|-1.6421996737509|-1.6421996737509|-1.6797163116699|-2.0942458298213|-2.1835128714796|-2.1835128714796|-2.1835128714796|-2.1835128714796|-2.1835128714796|-2.201680943939|-2.2502009974286|-2.3596677897556|-2.3821309140638|-2.473478799762|-2.6471986369973|-2.7601045773213|-2.7601045773213|-2.8336358303132|-2.8336358303132|-2.9757341537544|-3.055888020735|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.1757321186024|1.9370580058582|1.8807526323729|-2.4992908408693|-2.4992908408693|-2.4992908408693|-2.6431009361536|-2.6878898882634|-2.8173775699146|-2.8353695633685|-2.9099438590778|-2.9671599779938||-3.1123998203116|-3.2637776708424|-3.2891473081178|-3.3291915949259|-3.3633183700148|-3.4375036670438|-3.5171372839335|-3.6470195904342|-3.6470195904342|-3.7729773273035|-3.9652525307916|-3.9849617602818|-3.9849617602818|-3.9849617602818|-3.9849617602818|-4.0082907944248|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.7399018676012|-2.8624243240587||-2.9788046656971|-3.1495051846377|-3.3147278875634|-3.3702532815188|-3.4325035597715|-3.4332320537182|-3.4332320537182|-3.4332320537182|-3.4332320537182|-3.4332320537182||-3.4332320537182|-3.4332320537182|-3.4994244802895|-3.6460271796587|-3.6747581336973|-3.6747581336973|-3.7008423246805|-3.7453302319253|-3.7726447378491|-3.7792836573504|-3.7792836573504|-3.7799180734775|-3.7799180734775|-3.8240756446146|-3.9688729902134|-3.9822588783752||-3.9919542849341|-4.0409158137418|-4.0939286182298|-4.2060318070401|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.3115231331266|3.1872477990695|3.1102754123021|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.9782879946908|-4.2564310628265|-4.3993123458591|-4.5377915222078|-4.6674660746279|-4.6674660746279|-4.6674660746279|-4.6674660746279|-4.7808407491155|-4.7808407491155|-4.7997010488982|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262||-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8505449849208|-4.8505449849208|-4.8505449849208|-4.8505449849208|-4.8505449849208|-4.9256056765538|-4.9317839653207|-4.9903156791476|-5.053986504236||-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.0544295604131|-5.0632549982491|-5.0983387873375|-5.1670430949224|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.458735161632|-5.6877469319985|-5.6877469319985|-5.7483297474832||-5.9663026513346|-5.9663026513346|-5.9663026513346|-6.2578363619125|-6.4596348826395|-6.538749887359|5.4263003491521|5.4263003491521|5.4263003491521||5.4263003491521|5.4263003491521|5.2072780555222|4.7191980355021||4.5208461527971|4.5208461527971|4.5208461527971|4.5208461527971|4.5208461527971|4.5208461527971|4.33482903959|4.0267963500417|4.0267963500417|4.0267963500417|4.0267963500417|4.0267963500417|4.0267963500417|4.0267963500417|4.0267963500417|4.0164404811238|3.8496559926508|-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.6623188862328||-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.6623188862328|-4.8200543864043|-4.915593662027|-5.2051042342224|-5.4045601712376|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.5458386665877|-5.7873206410471|-5.8181341526313|-6.0079267684401|-6.2598799802398|-6.4213552052814|-6.6126169159499|-6.7234634243214|-6.7236767317598|-6.7236767317598|-6.7236767317598|-6.7236767317598|-6.7236767317598|-6.7236767317598|-6.7236767317598|6.8506371681618|-7.9101055309304|-7.9101055309304|-7.9101055309304|-7.9101055309304|-7.9101055309304|-7.9101055309304|-7.9667837537139|-8.026584921159|-8.026584921159|-8.2964834481231|-8.4044261541358|-8.4232512940291|-8.6386123751406|-8.8942694238826|-8.9569436766488|-9.0174374026041|-9.3092972086514|-9.376580190509|-9.7148890493639|-9.9398598247039|-9.9398598247039||-9.9398598247039|-9.9398598247039|-9.9398598247039|-9.9398598247039|-10.087899690786|-10.174888299481|-10.302325538547|-10.340728657943|-10.563231566992|-10.714901610046|-10.908644141274|-10.908644141274|-11.068493672562|-11.293881597732|-11.536646143832|-11.867829287756|-12.114405547528|-12.114405547528|-12.379972628917|-12.714692464764|-13.102435923611|-13.719611922648|-13.719611922648|-16.318200770548|-16.318200770548|-16.318200770548
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||5.7727718507213|5.6672462263552|5.4914560318438|5.4914560318438|5.4914560318438|5.4914560318438||5.4914560318438|5.4914560318438|5.4914560318438|5.4914560318438|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632||-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9602375794632|-5.9767627361193|-5.9767627361193|-5.9767627361193|-6.049836246299|-6.049836246299|-6.049836246299|-6.049836246299|-6.049836246299|5.4931119220902||5.4931119220902|5.4931119220902|5.4931119220902|5.4931119220902|5.4931119220902|5.4931119220902|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2887568108828|-6.3175075708265|-6.3587792908533|-6.3587792908533|-6.3587792908533|-6.5172713901581|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812||-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.8282402242022|-6.9163779378818|-6.979948352993|-6.979948352993|-7.1427758261236|-7.2403063558508|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566||-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.3457336572922|-7.6047043698934|-7.851615788529|-7.9767953576751|-8.0898283523661|-8.1828091721118|-8.504232470678|-8.5197025322105|-8.5577251936755|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.7179800992125||-8.8485887320962|-8.9089879760176|-8.9816532939705|-9.0735039545467|8.5435435949934|8.5435435949934|8.5435435949934|8.5435435949934|8.5435435949934||8.5435435949934|8.5435435949934|8.5435435949934|8.5400490958572||8.4456908362557|8.4456908362557|8.4456908362557|8.381372949966|8.381372949966|8.381372949966|8.3626366958444|8.0178183796072|8.0178183796072|8.0178183796072|7.8670199449486|7.7821853317384|7.7821853317384|7.7107611406251|7.6758455952455|7.5282480496015|7.5282480496015|7.5282480496015|7.3965200332738|7.3965200332738|7.3965200332738||7.2986331679133|7.2451026059113|7.2451026059113|7.2312417129706|7.2312417129706|7.2312417129706|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0154103791212|6.619456083189|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.2030409062286|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.3396735286677|-7.3396735286677|-7.3396735286677|-7.3396735286677|-7.3440815448721|-7.3903685410773|-7.4676314548161|-7.5389127947121|-7.6570650590826|-7.6570650590826|-7.7153500730648|-7.7170167884566|-7.7170167884566|-7.7170167884566|-7.7205741892631|-7.773004824406|-7.7876496386595|-7.796277266086|-7.9497526280757|-8.0047250713106||-8.0755868680678|-8.0755868680678|-8.0806519198641|-8.1223910040573|-8.1288232214932|-8.2106923933034|-8.2382620905658|-8.2382620905658|-8.4336246754087|-8.5845828614143|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||13.147552804355|11.179392262967|11.118209187228|11.118209187228|10.992405114393|9.7675467563923||9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923||9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.7675467563923|9.6756073184869|9.6421312688996|9.6421312688996|9.6421312688996|9.6421312688996|9.0224182207507||8.7245530178422|8.7245530178422|8.3567250095335|7.0674723875221|6.2841466904182|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.379058883884|-8.5933988605367|-8.7832209042297|-8.9508026072661|-8.9508026072661|-8.9508026072661|-8.9508026072661|-8.9508026072661|-8.9508026072661|-9.1667696843854|-9.2557997582479|-9.5215328664828|-9.6349974441581|-9.7364821107103|-9.7364821107103|-9.7364821107103|-9.7364821107103|-9.7364821107103||8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|-9.9666972105265|-9.9666972105265|-9.9666972105265|-9.9666972105265|-9.9666972105265||-9.9666972105265|-9.9666972105265|-9.9666972105265|-9.9666972105265|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.406762072307||-10.604669143604|-10.692343290036|-11.030936726138|-11.630485861616|-11.928267100472|-12.211925086069|-12.838260978116|9.5270661890433|9.5270661890433||9.5270661890433|9.5270661890433|9.5270661890433|9.3638467803322||9.3638467803322|8.7252544432907|8.7252544432907|8.1013435290951|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|6.8900359302117|6.8900359302117|6.8900359302117|6.8900359302117|5.9105952480715|5.2398280014906||5.0963923654332|5.0963923654332|4.7382137732787|4.6951635655408|4.6951635655408|4.5892596837156|4.1606897390763|4.1606897390763|4.1187456665922|4.1187456665922|4.1187456665922|4.1187456665922|4.1187456665922|3.6352729861923|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.9176445483298|-4.9359273247289|-5.0181861114025|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.1245440660217|-5.296154859557|-5.296154859557|-5.296154859557|-5.3137500053139|-5.3732035726053|-5.3732035726053|-5.3946706817926|-5.5811062705054|-5.6520068525754|-5.8644520308665|-5.8698175426976|-5.8698175426976|-6.0370191994261|-6.2188160091585|-6.2892847491576|-6.4614272860767|-6.5532523557082|-6.7826798889556|-6.7826798889556||-6.7826798889556|-7.038583302224|-7.3345146705975|-7.551682901633|-8.79242576521|6.2664020062218|6.2664020062218|6.2664020062218|6.2664020062218|6.2664020062218|6.2664020062218|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.13436225728
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||5.3999230650029|5.1626922849109|-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575||-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575|5.3360408673027|5.3360408673027|5.3360408673027|5.3360408673027||5.3360408673027|5.3360408673027|5.3360408673027|5.3360408673027|5.3360408673027|5.2481026840221|-6.2743794888612|-6.2743794888612|-6.2743794888612|-6.2743794888612|-6.2743794888612|-6.4259773857457|-6.5033080453192|-6.5197614375498|-6.5197614375498|-6.5197614375498||-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.642801728927|-6.7801564248536|-6.7801564248536|-6.8948959809911|-6.9443290743973|-7.06622659208|-7.1250740051448|-7.1527931690415|-7.2547701729889|-7.45363353508|-7.6157038081276|-7.6157727049357|-7.6157727049357|-7.6157727049357|-7.6217668347224|-7.6217668347224|-7.6217668347224|-7.6217668347224||-7.6217668347224|-7.6217668347224|-7.6217668347224|-7.800852066131|-7.9403912555858|-8.0627056771939|-8.0627056771939|-8.2032839914632|-8.3208709183084|-8.3791000154708|-8.3791000154708|-8.5023332466786|-8.8839813459919|-8.9755348352377|-9.1372610626159|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538||-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.3923775971221||-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.5230367081191|-9.7455406075082|8.3943474005581||8.3943474005581|8.3943474005581|8.3943474005581|8.3943474005581||8.1287195098534|8.0654317052441|8.0654317052441|7.9618690975592|7.8420759845758|7.6511960216125|7.3702176089376|6.569130923493|6.5140343265878|6.4525381014466|6.3869118569645|6.3869118569645|6.3869118569645|6.2804020641416|6.1946134565241|5.8929039635003|5.872195884247|5.872195884247|5.7997174987324|5.7997174987324|5.7021859232063||5.343540039711|5.076433648724|4.8643704940419|4.7576339564435|4.6275266366658|4.3531852251355|4.0462390323551|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.2308701628485|-5.2437445713457|-5.3777716505722|-5.4594682706944|-5.5144093846338|-5.5676770580099|-5.6224189215552|-5.7499098174716|-5.8410109803572|-5.93197124727|-5.93197124727|-5.93197124727|-5.93197124727|-6.0558014791037|-6.1901885504947|-6.1901885504947|-6.1901885504947|-6.3029872041528|-6.3088747242628|-6.3770830343761|-6.4170162205096|-6.4170162205096|-6.8711290364128|-6.991532405732|-7.2510285359487|-7.2510285359487|-7.2510285359487|-7.2965474812907|-7.2965474812907|-7.5363694792238|-7.6004771529797|-7.8221968875068|-7.9785519690135|-7.9815503152315|-7.9815503152315|-7.9815503152315|-7.9815503152315|-7.9815503152315|-7.9815503152315|-8.2970000408428|-8.4761111893408||-8.7039440934289|-8.7039440934289|-8.7039440934289|-8.7039440934289|-8.7039440934289|-8.7754933640282|-8.9038816607574|-9.0784793337825|-9.2171993477083|-9.2674437610018|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||8.7791061529248|8.5810680644395|8.5810680644395|8.5810680644395|8.5810680644395|8.5810680644395||8.5810680644395|8.5810680644395|8.5810680644395|8.5810680644395|8.2407812295889|8.0972678063683|7.9964585170009|7.9506458086889|7.9506458086889|7.9506458086889||7.9506458086889|7.9506458086889|7.9506458086889|7.9506458086889|7.9506458086889|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|7.8788175964667|6.910352378456||-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.6975578895922|-7.7189532244333|-7.9099423458704|-7.9099423458704|-7.9471579448524|-7.9535089749035|-8.0044545882208|-8.1643938480994|-8.3593264618606|-8.5438271122501|-8.5438271122501|-8.5438271122501|-8.8648082500614|-8.8825643069123|-9.0039606101618|-9.2366227581882|-9.2695805181821|-9.2945342185056|-9.343349152357||-9.5103652008712|-9.618183613744|-9.620687660648|-9.620687660648|-9.620687660648|-9.7290974558212|-9.7653156196161|-9.7653156196161|-9.8753506778659|-9.9142781494924|-9.97419820879|-10.052444900251|-10.052444900251|-10.052444900251|-10.052444900251|-10.052444900251|-10.668549817112|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839||-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-11.447377222457|10.348721456573|10.348721456573|10.348721456573|10.247211368052|10.247211368052|10.151402110488|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692||10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692||10.033501072692|10.033501072692|10.033501072692|10.033501072692||-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.199510728532|-11.487734383139|-11.600594063371|-11.788437812163|-12.341014509547|10.833195071366|10.664209195745|10.664209195745|10.664209195745|10.664209195745|10.664209195745|10.664209195745|10.598854396535||10.598854396535|10.538215051699|10.538215051699|-11.851968468995|-11.851968468995|-11.851968468995|-11.851968468995|-11.851968468995|-11.851968468995|-11.897742472061|-11.993322436737|-11.993322436737|-11.993322436737|-11.993322436737|-11.993322436737|-12.04702527515|-12.062477879965|-12.228608402106|-12.288454356561|-12.446918682269|-12.446918682269|-12.854631958198|-13.020863543827|-13.033915107867|-13.208794454095|-13.217168124665|-13.217168124665|-13.217168124665|-13.217168124665|-13.462409478811|-13.711010224717|-13.759395072364|-13.759395072364|-13.783216791576|-13.823108705726|-13.823108705726|-13.823108705726|-14.083231962221|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.27357078468|-14.27357078468|-14.27357078468|-14.685800773956|-14.733704834634|-14.733704834634|-14.756843970279|-14.904882508361|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239||-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-15.336534104856|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.825995184102|13.825995184102|13.825995184102
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745||-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5366454790745|-1.5987727388976|-1.6314142065178|-1.671446063327||-1.671446063327|-1.671446063327|-1.7032734180018|-1.7119425285654|-1.7119425285654|-1.7216028227625|-1.7701142843364|-1.7784602902331|-1.8260669864987|-1.8695229680159|1.6182819819861|1.6182819819861|1.6182819819861|1.6182819819861|1.6182819819861|1.6182819819861||1.6182819819861|1.6182819819861|1.6182819819861|1.6182819819861|1.5947576933893|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5676665524172|1.5507406437316|1.5320951501439|1.5180279855275|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|-1.7100318004428|-1.7100318004428||-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7739242701331|-1.7838854074231|-1.7838854074231|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8179721465932|-1.8274655949465|-1.8274655949465|-1.8285061729607|-1.8615569221374|-1.8762576897273|-1.9055474951675||-1.945663837902|-1.981848661891|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.6683522591941|1.5870580353066|1.5634164923895|1.5634164923895|1.5634164923895|1.5634164923895|1.5634164923895|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308||1.4744978572878|-1.6961722300145|-1.6961722300145|-1.6961722300145|-1.6961722300145|-1.7174135894349|-1.7178254672984|-1.7178254672984|-1.7283880505255||-1.7283880505255|-1.7283880505255|-1.7283880505255|-1.7283880505255||-1.7283880505255|-1.7283880505255|-1.7283880505255|-1.7320978545802|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.4581560381181||1.4581560381181|1.4581560381181|1.4581560381181|1.4134566991337|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3570602815289|1.2956725006786|1.2856584131152|1.2629537316859|1.2388875321879|1.2232944830864|1.2232944830864|1.2064382880495||1.1699314481203|1.1398844667649|1.1398844667649|1.1023882122658|1.1023882122658|1.0514052159284|1.0514052159284|1.0468582909164|1.0468582909164|1.0287313705084|0.99855672620732|0.99855672620732|0.99855672620732|0.99855672620732|0.99855672620732|0.97398981075472|0.97398981075472|0.93387750366204|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.89437779459257
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||30.01334315047|29.280443199314|27.785136973237|-30.333177315158|-30.333177315158|-30.333177315158||-30.333177315158|-30.333177315158|-30.333177315158|-30.333177315158|-30.333177315158|-30.333177315158|-30.950197046512|-30.989748976252|-30.989748976252|-31.620432453709||-32.258372590077|-32.258372590077|-32.680692669564|-32.785518938858|-32.785518938858|-32.785518938858|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238||30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|29.941519695389|29.941519695389|29.103133684913|28.104370866131|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431||26.451580691431|26.451580691431|26.451580691431|25.66899996344|25.046853284087|25.046853284087|24.696725498946|24.696725498946|24.696725498946|24.350250495045|24.054168238208|23.193726025207|22.516984156087|22.489250145963|22.489250145963|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562||18.581166179562|18.581166179562|17.815271093555|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592||-21.019863263562|-21.853736603475|-21.954986373822|-22.299428931254|19.634543077751|19.634543077751|19.634543077751|19.634543077751|19.634543077751||19.634543077751|19.634543077751|19.634543077751|18.851011361364||18.851011361364|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.335374315123|17.922360375568|17.781081210411|17.781081210411|17.781081210411|17.781081210411|17.781081210411||17.781081210411|17.781081210411|17.781081210411|17.781081210411|17.701859310866|17.701859310866|16.70316656828|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.877624086385|-20.004899400081|-20.028821726205|-20.280912791758|-20.431568899716|-20.783686945798|-21.217430244951|-21.527700145011|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.225343439838|-22.734554501349|-22.734554501349|-22.734554501349|-22.734554501349|-23.228392801903|-23.228392801903|-23.228392801903|-23.228392801903|-23.275158363605|-23.473415570525|-23.473415570525|-24.028795035976|-24.053494468755|-24.053494468755|-24.053494468755|-24.053494468755|-24.935443854717|-24.935443854717|-24.935443854717|20.983862576873|20.983862576873||20.983862576873|20.983862576873|20.936521070115|20.936521070115|20.936521070115|20.936521070115|20.936521070115|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.260764245235|20.116345722542|20.116345722542|18.988434190072|17.900020894087|17.900020894087|17.900020894087|17.385294826507|17.385294826507
01847|15935|/equities/durect-corp|R2000GROWTH||1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412||1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412||1.2289480928412|1.2289480928412|1.1758590013706|1.1421988773041|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.020068812119|0.92446532486442|0.9104057093711|0.9104057093711||0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.88369525364719|0.76692809983185|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0534950138549|-1.0902111233849|-1.1366456848138|-1.1764563003904|-1.2121458825939|-1.2662231853134|-1.3575201885045|1.001393342505|1.001393342505|1.001393342505|1.001393342505||1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|0.94932590644682|0.90541767986974|0.87457513050195|0.82175015559854|0.80250017235745|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622||0.80242250894622|0.76718614537535|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.65947091607559|0.65917902222726|0.62878222853446|0.6210907248463|0.6210907248463|0.6210907248463|0.60482304601822|0.57926325291069|0.57926325291069|0.57926325291069|0.57926325291069|0.53492584592404|-0.66303104176665||-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66714096930606|-0.66714096930606||-0.66714096930606|-0.66714096930606|-0.66714096930606|-0.67558331029629||-0.67558331029629|-0.68250368686755|-0.69858188598509|-0.72259099581898|-0.75088999446963|-0.79448888563155|-0.80998763732379|-0.81751402541736|-0.82439336097615|-0.87005377385768|-0.89970416795051|-0.91932684261309|-0.95297983375641|-0.95574427078667|-0.98864848133594|-0.98864848133594|-0.99977049360309|-1.0306727701827|-1.0651975499705|-1.1033361639265|-1.145467979564||-1.1653893798079|-1.2138493490976|-1.2639103810834|-1.3001665948549|-1.3529193433036|-1.4014603630161|-1.4101948589589|-1.4751498203041|-1.5799942640863|-1.699376950485|-1.9398521492023|2.2098302768034|2.2098302768034|2.2098302768034|2.2098302768034|2.2098302768034|2.154336869584|2.154336869584|2.154336869584|2.154336869584|2.154336869584|2.154336869584|2.154336869584|2.154336869584|2.154336869584|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.819313027671|-2.9905144795345|-3.0094506353712|-3.0094506353712|-3.1438451443089|-3.1868057818295|-3.2813633085623|-3.2813633085623|-3.3023857967641|-3.3023857967641|-3.3023857967641|-3.3023857967641|-3.3023857967641|-3.3595153155692|-3.3595153155692|-3.3595153155692|-3.3595153155692|-3.3595153155692|-3.3595153155692|-3.3595153155692|-3.3755058781711|-3.4388953332998||-3.5243281263883|-3.5970313569766|-3.655034756314|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6653102218368|-3.6934225359734|-3.8376916557745|-3.8708107140535|-3.8708107140535|-3.8708107140535|-3.8708107140535|-3.8836785584549|-4.0151982737757|-4.037292499593|-4.037292499593|-4.037292499593|-4.037292499593|-4.037292499593|-4.037292499593
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||-0.010518533241136|-0.010576148070542|||||||||-0.01064016454766|||-0.01071129396668|-0.01079032665448|-0.010878140752036|-0.010975711971542|||-0.01108412443766|||-0.011204582733347||-0.01133842528411|||-0.011487139229402|-0.011652376946394||-0.011835974409717|-0.012039971591188|-0.012266635126156|-0.012518483498342|-0.012798315022993|-0.013109238939273|-0.013454709957361|-0.013838566644125|-0.014265074073864||-0.014738971218017|-0.01526552360041||||||||||||||||||||||||||-0.015850581803069|||||-0.01650064647269|||-0.017222940550047|-0.018025489524888|||||||-0.018917210608044|-0.019908011811551||||-0.02100890203767|-0.021725864062696||-0.021725864062696||||||||||||||-0.021725864062696|-0.021725864062696||-0.021725864062696|-0.021725864062696|-0.021725864062696|-0.021725864062696|-0.021725864062696|-0.023028737872275|-0.024476375438475|-0.026084861623141|-0.027872068494992||-0.02985785390816||||||||||||||-0.032064282145013|-0.03451586907485|||-0.037239854552447|-0.04026650508311|-0.04362945011718|-0.047366055710591||-0.05151783970327|-0.062797599546124|-0.065886221804836|-0.070429135400797|-0.076032372717222|-0.080035969785144|-0.086151077911578|-0.087390086030322|-0.093766760674734|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.097617768072197|-0.097617768072197|-0.097617768072197|-0.10013085287545|-0.10292316932352|-0.1060257431547|-0.10830338465519|-0.10830338465519|-0.11728812826019|-0.11728812826019|-0.12754236510608|-0.13338040513532|-0.13986711627893|-0.14707457310515||-0.15508285846763|-0.15898095249526|-0.1722010584274|-0.18855673195853|-0.2011741460825|-0.22019349592868|-0.23410388346286|-0.25678209115533|-0.29309121222096|-0.30121245856966|-0.30968051101197|-0.34771167792301|-0.39598519777171|-0.41675577864506|-0.47382994454891|-0.47382994454891|-0.47382994454891|-0.73933327045474|-0.81110361214517|-0.97210955284302|-1.0315482479805|-1.0535449018294|-1.0535449018294|-1.1336554410518|-1.1443949488285|-1.1443949488285
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118||-3.1502810345779|-3.2130901004087|-3.2456601602786|-3.2456601602786|-3.2456601602786|-3.2456601602786|-3.6824002644478|-3.961277897828|-4.0400310574562|-4.1536456411184||-4.3584951499106|3.314522252897|3.314522252897|3.314522252897|3.1689108192888|3.1689108192888|3.1689108192888|3.1128121283283|3.0959023001713|3.0507247583648|2.9141386103388|2.9082096364494|2.6168996124793|2.529694232339|2.529694232339|2.529694232339||2.3874379495717|2.3705181591797|2.3705181591797|2.3705181591797|2.3705181591797|2.3065039602681|2.3065039602681|2.0563012101233|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.0937222320268|-3.0937222320268|-3.0937222320268|-3.0937222320268|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313||2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313|2.238476375649|2.238476375649|1.9380736526622|-2.9542535426774|-2.9542535426774|-2.9542535426774|-2.9542535426774|-3.1388928363233|-3.1593254616425|-3.3117504308142|2.3924530678476|2.3924530678476|2.3924530678476|2.3924530678476|2.3924530678476|2.3924530678476|2.0327167994235|2.0327167994235|2.0327167994235|2.0327167994235|2.0327167994235|2.0327167994235|1.7262408872946|1.4889343734697||1.3490067736863|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8721310398052|-1.8721310398052|-1.8721310398052|-1.8721310398052|-1.8721310398052|-1.955408587643|-1.955408587643|-1.955408587643||-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643||-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643||-1.955408587643|-1.955408587643|-1.9814039828474|-2.0250600446258|-2.0795111180449|-2.1264012126022|-2.144706863393|-2.144706863393|-2.144706863393|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689||-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1705936871689|-2.1778319834251|-2.3637909821425|-2.6869900548629|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7578652663934|-2.7604058367133|-2.8840619703266|-3.0009097121053|-3.0009097121053|-3.038788638942|-3.1432541988873|-3.3003066360347|-3.3003066360347|-3.3003066360347|-3.3003066360347|-3.3003066360347|-3.3825629617763|-3.6178478428602|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.5761722493951|2.4996358739871|2.4535011582339|2.4535011582339||2.3236592955664|2.3236592955664|2.3236592955664|1.9835326745858|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.7706988589168|1.3691099171506|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576|-0.77358206181576
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||48.530778137791|47.607531247258|46.427855343497|46.427855343497|46.427855343497|46.427855343497||46.427855343497|46.427855343497|46.427855343497|46.427855343497|44.865393791901|44.835428451728|44.835428451728|44.835428451728|44.835428451728|44.835428451728||44.835428451728|44.835428451728|44.835428451728|44.835428451728|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-49.534431501711||46.189662775107|46.189662775107|46.189662775107|46.189662775107|46.189662775107|46.189662775107|45.730581955454|45.358976898747|44.667476612282|44.535530255848|44.535032244318|44.153926818231|43.118863409738|43.118863409738|43.118863409738|43.019848631466|42.325966738002|42.325966738002|42.325966738002|42.325966738002|42.325966738002|42.325966738002|42.296852215944|-46.771829939731|-46.771829939731|-46.771829939731|-46.771829939731|-47.004810916989|-47.187618056502|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261||43.199444118466|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.414924485841|-47.727692983061|-48.772713976336|-49.130461301222|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.586625641975|-49.586625641975|-50.258916610251|-50.714907904213|-51.141563490303|-51.200626668303|-52.109299297557|-52.109299297557||-52.109299297557|-52.109299297557|-52.109299297557|-52.294776726018|-52.430944900959|-52.430944900959|-52.430944900959|-52.767063740635|-52.767063740635|-52.767063740635|48.469419651034|48.469419651034|48.469419651034|48.469419651034|47.513243124223|46.945270349953|46.463501047823|-51.345459687239|-51.345459687239|-51.345459687239|-51.345459687239|-51.345459687239|-51.354055761768|-51.991171279962||48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233||48.320504521233|48.303960110194|48.168844092164|47.46113366767||47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|44.814287712003|44.26709805796|44.230665008993|43.892406455644|43.815970964354|43.815970964354|43.048301241046|43.001999878493|42.46829898396|42.46829898396|42.46829898396|42.46829898396|42.46829898396|42.46829898396||42.35359708511|42.271504158989|42.271504158989|42.271504158989|42.111362698656|42.111362698656|42.073309000975|39.525666514917|39.525666514917|39.525666514917|39.525666514917|39.525666514917|39.525666514917|38.661852615723|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-42.336505032496|-42.432977928814|-42.432977928814|-42.432977928814|-43.474974170985|-43.844573287393|-43.844573287393|-44.637027188832|-44.922069292371|-44.922069292371|-45.392615440131|-45.392615440131|-45.392615440131|-45.392615440131|-45.814017961026|-46.392799692685|-46.688715967133|-47.322993208516|-48.210527913304|-48.210527913304||-48.210527913304|-48.210527913304|-48.210527913304|-48.545587028101|-48.677053942763|-48.867380062525|-48.867380062525|-48.867380062525|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||-52.38538699676|-52.38538699676|-52.38538699676|-53.660563315831|-53.776904038716|-53.776904038716||-53.776904038716|-54.218227311559|-56.047534502558|-56.047534502558|-56.047534502558|-56.047534502558|-56.559038944832|-56.571155358014|-56.821284612745|-57.437815914254||-58.298734516679|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.783813977739|-58.783813977739||-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-59.090347846902|-59.91483135638|-59.934535137121|-60.457540423014|-60.913329343374|-60.935751749625|-60.935751749625|-61.462778967343|-63.197671168074|-63.989604811886|-63.989604811886|-64.05449576402|-64.374183105461|-64.374183105461|-64.374183105461|-64.374183105461|-64.374183105461|-65.414850616968|-65.414850616968|-65.414850616968|-65.716383404772|-66.667091846515|-66.667091846515|-67.040483380602|-67.040483380602|-68.34942468145|-70.11213910291|-70.947933167323|-72.027150015152|-73.41107007315||-73.41107007315|-73.41107007315|-73.41107007315|-73.41107007315|-74.213406682569|-75.947676685738|-77.090472569385|-77.917750639296|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-79.000630400012|-80.380920645738|-81.059913897011||-81.425475627434|-81.425475627434|-81.425475627434|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386||-83.673660056144|-85.16851273328|77.719702323951|77.719702323951|77.719702323951|77.719702323951|76.785245191888|76.785245191888|76.785245191888||76.785245191888|76.785245191888|76.785245191888|76.785245191888||76.785245191888|76.785245191888|76.785245191888|76.785245191888|76.785245191888|76.785245191888|76.785245191888|73.148454810165|73.148454810165|72.908332984737|72.261949081213|70.447720336683|70.392187330202|70.036245395464|70.036245395464|66.365222138081|64.38794660957|64.38794660957|64.38794660957|64.38794660957|64.38794660957||64.38794660957|64.38794660957|64.38794660957|64.38794660957|64.38794660957|64.38794660957|62.608273298557|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-67.980439483541|-68.422710749195|-69.113161848266|-69.113161848266|-69.856759758292|-69.856759758292|-69.856759758292|-69.856759758292|-69.856759758292|-69.856759758292|-70.319724011878|-70.319724011878|-70.319724011878|-70.319724011878|-70.319724011878|-70.319724011878|-70.319724011878|-71.701914602363|-73.295924776817|-73.295924776817|-73.295924776817|-73.31852766543|-74.617810212566|-75.654786598896|-76.00865587947|-77.081784934437|-78.197638004694|-78.197638004694|-78.779021301597|-78.779021301597|-78.779021301597|-78.932243601845|-80.95527338139|-83.409140206617|-84.416076873455|-84.657028859096|-85.592252405967|-86.09470141595||-86.09470141595|-86.09470141595|-86.09470141595|-86.09470141595|-86.145434664422|-86.145434664422|-86.366036837558|-87.201151787418|-87.92794899055|-88.679107073376|-88.945675085462|-90.260194776761|-90.989105646596|-91.07316805785|-92.864631090618|-94.542476713482|-94.542476713482|-99.847694376152|92.991578274003|92.991578274003|92.991578274003|92.991578274003|92.991578274003|92.991578274003|92.991578274003|91.916949907116
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||-5.8812771885395|-5.8812771885395|-5.8812771885395|-5.8812771885395|-5.8812771885395|-5.8812771885395||-5.8812771885395|-5.8812771885395|-5.9033667649752|-5.9033667649752|-5.9650731328101|5.3574531875309|5.3574531875309|5.3574531875309|5.3574531875309|5.3574531875309||5.3574531875309|5.3574531875309|5.3574531875309|5.3574531875309|5.3574531875309|5.2299479204478|5.0718867997397|5.037051457445|5.037051457445|4.921445893226|4.812433064938|4.812433064938|4.6421478997342|4.6290533024593|4.5833924565629|4.5762691535239||4.4461053829684|4.4461053829684|4.4461053829684|4.4461053829684|4.4461053829684|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0638621310673|-5.0796470090506|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.4012496777656|4.3916971001952|4.3916971001952|4.2346967177347|4.2346967177347|4.2346967177347||4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.2346967177347|4.1110699249102|4.1110699249102|4.1110699249102|4.1110699249102|4.1110699249102|4.1110699249102|4.1110699249102|4.1110699249102|3.6075441652749|-3.8091286694211|-3.8091286694211|-3.8091286694211|-3.8091286694211|-3.8091286694211|-3.8091286694211|-3.8099073412981||-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.9071192612214||-3.9781101429368|-3.9781101429368|-4.0106779561998|-4.073253338708|-4.1569176725565|-4.1569176725565|-4.2121306715208|-4.3065340317839|3.8132788690021||3.8132788690021|3.8132788690021|3.8132788690021|3.6049429875933||3.5985478805528|3.5242874194351|3.5242874194351|3.4936526405775|-3.9687626495917|-3.9687626495917|-3.9687626495917|-3.9687626495917|-3.9687626495917|-4.0741807901153|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078||-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.1794753167397|-4.1794753167397|-4.2468856525723|-4.2468856525723|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.4481762563125|-4.5403836141808|-4.5403836141808|-4.5403836141808|-4.5403836141808|-4.5403836141808|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.6344173927834|-4.6760193528655|-4.8072437911037|-4.891382260323||-5.0651469707493|-5.0865861908404|-5.0865861908404|-5.0865861908404|-5.2012067388394|-5.3016184249298|-5.3817186771455|-5.3817186771455|-5.3817186771455|-5.3938541874425|-5.4626157532286|-5.5773510944127|-5.6196715384789|-5.6196715384789|-5.6196715384789|-5.6196715384789|-5.6196715384789|-5.8152406513765|-5.8818083316476|-5.8818083316476|-5.8818083316476|-5.9787760079338|-6.0753068195928|-6.2303410886779|-6.2780624222852|-6.2780624222852
01853|985884|/equities/monster-digital-inc|R2000GROWTH|||||||||||||||||||||-0.0025112433843365|||-0.0027791593162105|||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0030768436849595|||||||||||||||||||||||||||||||||||||||||||||||-0.0034076040946805|-0.0037751156610372|||||-0.004183461845878|||||||||||||-0.0046371798290345|||||-0.0051413109214305||||||||||-0.0057014565796484|-0.0063238406443349|0.0063846212063002||-0.0041170872976698|-0.0045634303310254|-0.0050593670347537|||-0.0056104078166741|-0.0062226753521413|-0.0069029726137714|-0.0076588584600271|||-0.0084987316225335|-0.0094319240253183|||-0.010468804472857|||-0.011654227195141|-0.012810252423151|-0.014133613806022|||-0.015692904229195|-0.017425449143831|||-0.020017165713362|-0.022119073015509||-0.025937858870524|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.028102916741436|-0.028102916741436|-0.028519907533367|-0.029055452631572|-0.029144947060873|-0.030577718867535|-0.03291968766454|-0.034688541746838|-0.036281712702116|-0.038204782368697|-0.038204782368697||-0.038204782368697|-0.038204782368697|-0.040488647199845|-0.042698496016838|-0.043526106922964|-0.044551230283126|-0.04717914487509|-0.051654605787803|-0.052571783449287|-0.055679759581646|-0.060077510477228|-0.062275011642105|-0.068361125604992|-0.068361125604992|-0.0725679175595|-0.076825463900357|-0.084339404518012|-0.089921560285653|-0.098507290041741|-0.10753587761347|-0.11543986415917|-0.12920540468207|-0.13870045045389|-0.15190050043163|-0.17120611046749|-0.18872345749424
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||4.8287290718802|4.8065629146402|4.8065629146402|4.8065629146402|4.4628475928643|4.3434417274637||4.3267721931198|4.3267721931198|4.3267721931198|4.0491909495171|3.9296568489932|3.7032297029388|3.5513662645433|3.3915180441641|-4.4555528879214|-4.4555528879214||-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.5672809150538|-4.6609177089092|-4.7395342529993||-4.7395342529993|-4.7574158047284|-5.0183843081357|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.2518107402187|-5.2611788100514|-5.2968652321799|-5.5526280219801|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7671806255526|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-6.1802624042327||-6.1802624042327|-6.1802624042327|-6.3272361021898|-6.3858178701292|-6.4259088134645|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.0465408537913|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271||-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|4.9229172685627|4.9229172685627|4.9229172685627|4.6160192201406|4.4508547992475|4.3488331629621|4.3488331629621|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512||-5.5973157483607|-5.7042396419876|-5.9416538366115|-5.9416538366115|-6.1246156834271|-6.3657040758168|-6.3657040758168|-6.3657040758168|-6.3657040758168||-6.3657040758168|-6.3657040758168|-6.3657040758168|-6.3657040758168||-6.3657040758168|-6.3657040758168|-6.4794638415308|-6.4794638415308|-6.4794638415308|-6.5455154070292|-6.8699819581786|-6.8699819581786|-7.0247576255577|-7.3808416811379|-7.7292686002953|-7.8278485953259|-8.0484205020189|-8.1889869160449|-8.1889869160449|-8.1889869160449|-8.5472075880672|-8.8087637889281|-10.184926561503|-10.683251491287|-10.874724086896||-11.106360312718|-11.130816641138|-11.19696127962|-11.19696127962|-11.216379187625|-11.627921340776|-11.950468008068|-12.050880794555|-12.054534837968|-14.091704710067|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.4780250151|-15.4780250151|-15.4780250151|-15.90169388266|-16.224104261084|-16.246505207137|-16.6572275099|-17.142253392251|-17.142253392251|-17.142253392251|-17.368647368203|-17.368647368203|-17.368647368203|-17.368647368203|-17.368647368203|-17.597941910173|-18.007157682208|-18.352952823405|-18.621685072329|-18.621685072329|-18.621685072329|-18.621685072329|-18.621685072329|-19.044516506621|-19.130718750897|-19.311885629945|-19.311885629945||-19.311885629945|-19.311885629945|-19.311885629945|-19.311885629945|-19.465984118043|-19.90609271003|-20.526215203086|-20.610238745786|-20.727395929843|-20.727395929843|-20.727395929843|-20.727395929843|-20.727395929843|-21.159329429766|-22.223142746974|-22.765917541423|-22.765917541423|-23.365991721371|19.500710316104|19.500710316104|19.017606523795|19.017606523795|18.812230602659|18.812230602659|18.269700491601|-20.241310408736
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||14.902581751361|14.452868845744|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441||-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-16.028144315183||14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.722951474728|14.699856933557|14.130514896159|14.130514896159|14.130514896159|14.130514896159||14.130514896159|14.130514896159|14.130514896159|14.130514896159|14.12501625247|14.002927811882|14.002927811882|13.858808234821|13.658763618803|13.658763618803|13.658763618803|13.618281900605|13.618281900605|13.618281900605|13.566846754507|13.510941084177|13.332712394166|12.630791485495|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.327910813413|-13.399345778449|-13.651494978781|-13.808653449319|-13.808653449319|-13.808653449319|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175||-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-14.081957030611|-14.081957030611|-14.173007727019|-14.312786261629|-14.666428954945|-14.692143660503|-14.802337594628|-14.802337594628|-15.064192181879|-15.064192181879|-15.064192181879|-15.064192181879|-15.089035544189|13.619227950584||13.619227950584|13.619227950584|13.530803850501|13.530803850501|13.530803850501|13.243381636241|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644||13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644||13.377519197644|13.377519197644|13.371378077321|13.371378077321||13.371378077321|12.849030747737|12.746701415739|12.39744566145|12.232995384958|12.211290157904|12.211290157904|12.141433968666|12.046593417197|11.944270228312|11.744189102303|11.672819793532|11.672819793532|11.44224393402|11.362493647849|11.221103868789|11.164281697082|11.056035672081|10.955926651017|10.955926651017|10.955926651017||10.840473963437|10.667900034451|10.667900034451|10.560444351328|10.480955617926|10.480955617926|10.480955617926|10.249395336599|10.184049939547|10.130055585872|10.087283893174|10.01142655009|9.9742919323617|9.9742919323617|-10.894984815004|-10.894984815004|-10.894984815004|-10.894984815004|-10.894984815004|-10.894984815004|-10.894984815004|-10.954983231626|-11.002759188637|-11.022233029455|-11.085814233455|-11.151915903023|-11.151915903023|-11.151915903023|-11.151915903023|-11.518795776291|-11.625606218889|-11.683544056222|-11.683544056222|-11.683544056222|-11.683544056222|-11.683544056222|-11.691438242909|-11.753240629502|-11.753240629502|-11.753240629502|-11.753240629502|-11.753240629502|-11.7938791342|-11.885976639878|-11.988307095778|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237||-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.085519300237|-12.089141454245|-12.089141454245|-12.089141454245|-12.321046182343|-12.323995560218|-12.666106508628|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.655630479415|11.437923045247
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156||-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.642870462706||-20.189022634614|-20.693041269634|-21.310000570454|-21.612320497255|-21.612320497255|-21.612320497255|-21.979245056289|-22.11971681822|-22.603018742012|-24.883909416648|-24.937121285832|-25.714024532544|-26.351138314392|-27.498486740485|-28.47283886177|25.658401905724||25.658401905724|25.658401905724|25.658401905724|25.658401905724|25.146557422952|24.312841729407|24.131412537103|23.832591409159|23.717943826592|23.717943826592|23.717943826592|23.201104295833|23.201104295833|23.201104295833|23.201104295833|22.870394323251|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-26.101445308435|-26.833273374491|-27.100151923769|-27.100151923769|-27.135169244997|-27.916299741789|-28.1496286016|-28.1496286016|-28.782005953623|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903||25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.382464861409|25.382464861409|25.382464861409|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229||25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|24.94356346722|24.749513738636|24.449181681743|24.232979595518|24.101088854843|23.84065495285|22.995727653334|22.288794590295|22.288794590295|22.288794590295|22.288794590295|22.288794590295|22.015905567077|21.964339145982|21.413710895471|20.651067326789|20.615675050158|20.523214534339|20.523214534339||20.523214534339|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433||20.325157415433|20.325157415433|20.197595943801|20.197595943801||20.197595943801|20.197595943801|20.197595943801|20.197595943801|20.197595943801|20.011112387305|19.996037040955|18.703374159343|18.378194133448|18.178435571381|18.178435571381|18.178435571381|18.178435571381|18.025042884073|18.025042884073|18.025042884073|17.673381028928|17.44986733944|16.894853692925|16.719825875333|16.719825875333||16.719825875333|16.375641226295|16.224322080087|15.486190360857|15.486190360857|15.486190360857|15.321876996173|14.510974452908|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.753264710454|-16.753264710454|-16.753264710454|-16.753264710454|-16.753264710454|-16.800006564954|-16.800006564954|-16.800006564954|-16.848896168448|-17.118773300093|-17.380581836614|-17.597539737436|-17.597539737436|-17.597539737436|-17.989488895969|-18.471469704837|-18.471469704837|-18.471469704837|-18.471469704837|-18.471469704837|-18.681633013851|-18.759591652692|-19.270101734599|-19.366976580748|-19.366976580748|-19.533863952567|-19.718181745664|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|15.469972896288|15.427582278596|15.427582278596||15.427582278596|14.773979945035|-16.206096472527|-16.206096472527|-16.206096472527|-16.206096472527|-16.206096472527|-16.206096472527|-16.206096472527|-16.206096472527|-16.206096472527|-16.477329057881|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634|-16.707857929634
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||151.87242285456|151.87242285456|151.87242285456|151.87242285456|151.87242285456|151.87242285456||151.87242285456|150.20268850023|147.49909453585|-164.5306728033|-164.5306728033|-164.5306728033|-164.5306728033|-166.68130108028|-168.1717249145|-170.96466411903||-170.96466411903|-170.96466411903|-172.3157361807|-174.09248328889|-177.70776510994|-178.85640367711|-179.23038942775|-180.97874425137|-180.97874425137|-180.97874425137|-180.97874425137|164.90105428408|159.38338798627|158.1299266437|158.1299266437|158.1299266437||157.60412969747|157.60412969747|157.59347354217|155.04580488518|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-167.91889950615|-171.61322865863|-174.32691367886|-175.22869813466|-177.58678709163||-178.71571489995|-178.71571489995|-178.71571489995|-181.56658667116|-181.56658667116|-181.56658667116|-181.56658667116|-181.56658667116|-181.56658667116|-181.76953674454|-184.30420871463|166.6616794527|166.6616794527|166.6616794527|166.6616794527|166.60019810336|164.19405929399|159.93397216612|159.29052903712|-177.26539625117|-177.26539625117|-177.26539625117|-177.26539625117|-177.26539625117|-177.26539625117|-177.26539625117|-177.26539625117|-177.26539625117||-181.35405724365|-181.35405724365|-181.35405724365|-181.35405724365|-181.35405724365|-181.35405724365|-181.35405724365|-181.35405724365|-184.27226080186|165.82170875203|165.82170875203|165.82170875203|165.82170875203|165.82170875203|165.82170875203|165.82170875203|165.82170875203|165.82170875203|165.37550870722|165.18110976556|163.5661893988|160.84430485204|160.84430485204|160.84430485204||160.84430485204|160.84430485204|160.84430485204|160.84430485204|160.84430485204|160.84430485204|157.94474390298|155.53736515343|154.4939170302||154.4939170302|154.4939170302|154.4939170302|154.4939170302||154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|154.4939170302|150.53843767787|148.45451433454|148.45451433454|148.1571604653|146.96968194332||142.07806643132|142.07806643132|142.07806643132|141.7161273811|-154.51731841324|-154.51731841324|-154.51731841324|-154.51731841324|-154.51731841324|-154.51731841324|-154.51731841324|-156.97935281593|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-161.6604898335|-165.2985095847|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.36419236414|-167.86677145784|-167.86677145784|-167.86677145784|156.42959875724|155.93986230052|151.91801733614|145.6049496823|145.40429305575|145.40429305575|145.40429305575|145.40429305575|145.16970796376|145.16970796376|144.51998699804|141.11553137722|134.25952766142|129.49119152186|128.00053113432|127.28440447352|125.82548972082|125.82548972082|125.82548972082||123.13835473537|119.62024914391|119.62024914391|119.62024914391|119.62024914391|119.62024914391|119.62024914391|119.62024914391|119.62024914391|119.56037070748|119.56037070748|119.56037070748|119.56037070748|119.56037070748|119.56037070748|119.56037070748|119.56037070748|119.40245827035|115.76385210174|115.54454059753|114.73583327569|111.48166333748|111.48166333748|111.48166333748|110.05529765633|107.7529444993
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||-1.8811422952367|-1.8811422952367|-1.8811422952367|-1.8811422952367|-1.8811422952367|-1.8811422952367||-2.0342803143079|-2.0603114325266|-2.0733919195752|-2.0733919195752|-2.0743243089893|-2.0888881276689|-2.1240978650078|-2.1581642552465|-2.1743492135571|-2.2009436365815||-2.2221595641476|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163||1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|1.9203117563163|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.12717815806|-2.1403619792914|-2.1403619792914|-2.1504577560397|-2.1624197610189|-2.1641997505083|-2.1924441709402|-2.2065360710801|-2.2065360710801|-2.2533734027745|-2.295859383676|-2.3107437481853|-2.3159120549356|-2.3159120549356|-2.3643467414816|-2.3914963921396|-2.4527737520898|-2.5168434337285|-2.5168434337285|-2.5168434337285|-2.5601037426687|-2.5980208233437|-2.6123953876055|-2.6783741858526|-2.6783741858526||-2.6783741858526|-2.6783741858526|-2.7103935774746|-2.7593261993133|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|2.3561273596142|2.3561273596142|2.2871970359324|2.1185012810317|-2.4118683923996|-2.4118683923996|-2.4118683923996|-2.4118683923996|-2.4118683923996|-2.4330315446099|-2.4371850065876|-2.4459667793567||-2.4526518706541|-2.4579465393734|-2.4633624014678|-2.4633624014678|-2.4659453423592|-2.4659453423592|-2.4659453423592|-2.4659453423592|-2.4940066170512|-2.4940066170512|-2.513403267014|-2.513403267014|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.555762721533|-2.5869585821302|-2.6105095489457||-2.6690606125676|-2.6939784430225|-2.7056428219168|-2.716208765384|-2.7203565672548|-2.7203565672548|-2.7690822405472|-2.7690822405472|-2.8036340501898||-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898||-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8281093025558|-2.8281093025558|-2.8281093025558|2.1872666287015|2.1872666287015|2.1872666287015|2.1872666287015|2.1872666287015|2.1872666287015|2.1872666287015|2.1458740551815|2.1090268249363|2.0744741752247||1.9894157068045|1.9550507748691|1.8467660138731|-2.5575108110032|-2.5575108110032|-2.5575108110032|-2.5575108110032|-2.5575108110032|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.5864121871357|-2.7274024174351|-2.7976750185908|-2.8609943975807|-2.9551104560827|-3.0829338779421|-3.142882173853|-3.1734774464716|-3.1734774464716|-3.1734774464716|-3.1734774464716|-3.2839895819807|-3.2839895819807|-3.2839895819807|-3.2839895819807|-3.2839895819807|-3.2839895819807|-3.4171803240106|-3.4171803240106|-3.4171803240106|-3.4171803240106|-3.4171803240106|-3.4171803240106|-3.4171803240106|-3.5602003472961|-3.6541115860053|-3.8022184084862|-3.8871650244361|-3.951994315956|-4.0635492980193|-4.1047622530232|-4.1047622530232|-4.1047622530232|-4.1047622530232|-4.1047622530232|-4.1285945858278|-4.1285945858278|-4.1285945858278||-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1285945858278|-4.1773272450012|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268|3.7593275000268
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||1.5451379311627|1.5140421139472|1.4401445549791|1.4401445549791|1.4273828513165|1.3545920061557||1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234||1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.248045987279|-1.8029276458453|-1.8029276458453|-1.8029276458453||-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.9726236617711|-1.9726236617711|-1.9726236617711|-1.981248521821|-2.0963871876579|-2.1037635516437|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1421533702004|-2.1421533702004|-2.1421533702004|-2.1421533702004|-2.1981174082406|-2.1981174082406|-2.1981174082406|-2.2312415342471|-2.2608239033643|-2.3253598388504|-2.3870665625809|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.902295933863|-2.386364873948|-2.386364873948|-2.386364873948||-2.386364873948|-2.386364873948|-2.386364873948|-2.386364873948|-2.386364873948|-2.4513164656056|-2.4924895945759|-2.4924895945759|-2.4993827678066|-2.5371808980683|-2.5640898252835|-2.6251107676665|-2.6251107676665|-2.7145675270469|-2.8017499746991|-2.8017499746991|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8508352157448|-2.8508352157448|-2.8508352157448|-2.8976681125721|-2.8976681125721|-3.0884089616228||-3.089343405133|-3.0920482877951|-3.1356092298539|-3.1962326063615|-3.3485586674986|-3.3485586674986|-3.3975653153854|-3.4686835189879|-3.7029818451206|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393||3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|2.8206008486089|2.8206008486089|2.8206008486089|2.8206008486089|2.8206008486089||2.8206008486089|2.6658063654698|2.5486918455339|-3.1525275127291||-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089||-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1654681539089|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.1820608085072|-3.2439564803878|-3.2794516329015|-3.3452795748406|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|2.7150495958978|-3.3048337616321|-3.3048337616321|-3.3048337616321|-3.3048337616321|-3.3712041154831|-3.4182323896586|-3.464799886202|-3.464799886202|-3.464799886202|-3.464799886202|-3.464799886202|-3.4864441479303|-3.5741047158349|-3.7156718720449|2.8663483323651|2.8663483323651|2.8663483323651|2.8663483323651|2.8663483323651|2.8663483323651|2.8663483323651|2.8616328560919|2.8616328560919|2.8616328560919|2.8616328560919|2.8616328560919||2.8616328560919|2.8616328560919|2.8616328560919|2.7284753944709|2.6891340648297|2.6891340648297|2.6891340648297|2.6440377274225|2.4699232317133|2.4699232317133|2.2504702118948|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458|2.2176419453458
01861|953051|/equities/one-group-hospitality|R2000GROWTH||-4.7176010073128|-4.7176010073128|-4.7176010073128|-4.7934456865989|-4.8508279947836|-4.8508279947836||-4.8659328356558|-4.8659328356558|-4.8659328356558|-4.8659328356558|-4.8659328356558|-4.8732807520555|-4.9908899867453|-5.0654330611139|-5.2403186692021|-5.2403186692021||-5.3631321206381|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429||4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.6336877696429|4.3663198012681|-5.5611436479088|-5.5611436479088|-5.5611436479088|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7411824558162|4.577147202799|4.4399690949357||4.2524102620986|3.8954560417497|3.5822882508507|3.5822882508507|3.5822882508507|3.5822882508507|3.5792092852318|3.3902325423253|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2264468173307|-4.2469797509823|-4.3404885285335|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.556474015653|-4.5871933141681||-4.7066647166245|-4.7066647166245|-4.7066647166245|-4.7066647166245|-4.832983156562|-4.832983156562|-4.832983156562|-4.832983156562|-4.8689876855157|-4.8689876855157|-5.0205418468341|-5.2061577771356|-5.477953007293|-5.5167188750522|-5.5167188750522|-5.5167188750522|-5.5167188750522|-5.5229317730021|-5.7442207131137|-5.7442207131137|-5.7442207131137|-5.9280229976165|-6.0403756488681|-6.4436841396623||5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.178360468032||5.178360468032|5.178360468032|5.178360468032|5.178360468032||5.1562093783612|5.1562093783612|5.1562093783612|5.1562093783612|4.9844560977847|4.9844560977847|4.8243957489762|4.7335576356234|4.7335576356234|4.3309085436201|4.3301106785027|4.3301106785027|4.3301106785027|4.2690873055654|4.2690873055654|4.1329227204492|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319||-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.8787136988319|-4.9271158706599|-4.9271158706599|-4.9629064678542|-4.9990630281626|-5.0134032978679|-5.051559237867|-5.0906213966006|-5.1329124467233|-5.200674390246|-5.200674390246|-5.200674390246|-5.200674390246|-5.200674390246|-5.4340825339705|-5.5803695277538|-5.6528636354682|-5.6528636354682|-5.824292939954|-5.8946209351872|-5.8946209351872|-5.9656896503606|-6.1396553683986|-6.2308707620761|-6.2308707620761|-6.2490998523791|-6.2490998523791|-6.3951109269547|-6.5629008720636|-6.6992674008972|-6.6992674008972|-6.6992674008972|-7.0402969934286|-7.309700397291|-7.309700397291|-7.309700397291|-7.309700397291|-7.309700397291|-7.3213916929149|-7.3213916929149|-7.4234906734784|-7.4416782331528||-7.4416782331528|-7.4416782331528|-7.4416782331528|-7.4416782331528|-7.4416782331528|-7.4416782331528|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.4617764060694|-7.7803070616941|-7.8161744356398|-7.913014775434|-7.913014775434|-7.913014775434
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584||-1.4234677684584|-1.4438530882507|-1.5187256755994|-1.5260840723433|-1.5612044874736|-1.6152272162513|-1.6330919038136|-1.6330919038136|-1.6330919038136|-1.6330919038136||-1.6330919038136|-1.6330919038136|-1.780190959118|-1.8807677191078|-1.9268854686728|-1.9268854686728|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-2.0055793129063||-2.0850880833309|-2.1456534434072|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.226586655927|-2.226586655927|-2.226586655927|-2.262662134035|-2.262662134035|-2.262662134035|-2.262662134035|-2.4079778391437|-2.4079778391437|-2.4092827954245|-2.4092827954245|-2.4092827954245|-2.4092827954245|-2.4092827954245|-2.4600697731919|-2.4898331204992|-2.5481479013343|-2.7462754872529||-2.7622504794033|-2.8058338853421|-2.8187043702935|-3.0135603520975|-3.1078448465252|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.6423334562248|-3.8942817276789|-4.0892240014422|-4.1456777302263|-4.1456777302263|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.6647730158379|-4.8619701251509|3.6053023438835||3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|-5.0866225785647|-5.0866225785647|-5.0866225785647|-5.1229138977698|-5.1296263279045|-5.2276405296418|-5.3790449524029|-5.5500499169146|-5.8825553170084|-6.0236726857158|-6.2074141874283|-6.2599049027727|-6.3559625717796|-6.3559625717796|-6.4688472585322|-6.520385803607|-6.9509840164216||-7.617932257126|-7.9260415601181|-8.3296574009179|-8.4507302854589|-8.479145060439|-8.6623833030011|-8.8923703398467|-9.7098558971354|7.7874654453974||7.7874654453974|7.7874654453974|7.7874654453974|7.7171812785973||7.7171812785973|7.2471561624815|7.2471561624815|6.5029514050274|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.2816422675473|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.6537624671012||-8.6612902118892|-8.6612902118892|-8.6612902118892|-8.6612902118892|-8.6612902118892|-8.8583369728919|-8.8583369728919|-8.8583369728919|-9.1581520236196|-9.6796135015689|-9.8169666743821|-9.8169666743821|-9.8252632327153|-10.039050020083|-10.039050020083|-10.039050020083|-10.039050020083|-10.27222263957|-10.592691370127|-10.977990517216|-11.513878594059|-12.225420433303|-12.385466582268|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.5913723411071|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.0575611163744|9.0575611163744|9.0575611163744|9.0575611163744|8.6625436012817|8.6625436012817|8.6625436012817|8.6625436012817|8.6625436012817|8.0461599765964|-11.121447947679||-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-12.457420511443|9.3089283296423|9.3089283296423|9.3089283296423|9.3089283296423|9.3089283296423
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||20.726541627309|20.292268343393|19.602514622308|19.602514622308|19.602514622308|19.602514622308||19.602514622308|19.602514622308|19.602514622308|19.602514622308|-20.927802235492|-20.927802235492|-20.927802235492|-20.927802235492|-20.927802235492|-20.927802235492||-20.927802235492|-20.927802235492|-20.927802235492|-20.927802235492|-20.927802235492|-20.927802235492|-21.17255799705|-21.197672995949|-21.197672995949|-21.197672995949|-21.197672995949|-21.197672995949|-21.197672995949|-21.197672995949|-21.197672995949|-21.910192234676||20.329923700451|20.329923700451|20.329923700451|20.329923700451|20.054915294778|19.814350085934|19.574833717037|19.41592612762|19.257139476347|19.15676634423|18.968295866826|18.936439945277|18.901729433374|18.901729433374|18.901729433374|18.868310761271|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951||-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.799500976781|-20.799500976781|-20.926668205504|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.541185707255|-21.541185707255|-21.930761490049|-22.112668207157|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502||-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.163077591072|-22.522030457535|-22.599478519271|-22.839421471302|-23.461578590278|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.613656592519|-24.038117276464||21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106||21.814651314106|21.814651314106|21.814651314106|21.717947129503||21.510068606553|21.278064134104|21.278064134104|21.278064134104|21.214586466569|21.214586466569|21.214586466569|19.708495741073|19.708495741073|19.708495741073|19.708495741073|19.204624199799|19.204624199799|18.899582147522|18.883701695251|17.935223249647|17.80440050452|17.80440050452|17.80440050452|17.80440050452|17.80440050452||17.80440050452|17.80440050452|17.80440050452|17.80440050452|17.80440050452|17.80440050452|17.495744375653|17.495744375653|17.495744375653|17.495744375653|17.495744375653|17.495744375653|17.495744375653|17.495744375653|-18.637628706244|-18.637628706244|-18.637628706244|-18.637628706244|-18.637628706244|-18.637628706244|-18.637628706244|-19.076810580655|-19.359232935821|-19.538593223266|17.355351011368|17.355351011368|17.355351011368|17.355351011368|17.355351011368|17.355351011368|17.355351011368|-18.9167775194|-18.9167775194|-18.9167775194|-18.9167775194|-18.9167775194|-18.9167775194|-19.081096598547|-19.081096598547|-19.081096598547|-19.081096598547|-19.081096598547|-19.081096598547|-19.081096598547|-19.241496241801|-19.495143970124|-19.495143970124|-19.495143970124|-19.495143970124|-19.495143970124|-19.495143970124|-19.631112359831|-19.631112359831|-19.631112359831|-19.874013767054|-20.374959903084|-20.703935795919||-20.703935795919|-20.703935795919|-20.703935795919|-20.703935795919|-20.703935795919|-20.703935795919|-20.703935795919|-20.703935795919|-20.901039103552|-21.268099550719|-21.572888749965|-21.707653992847|-22.034060788901|19.741423448462|19.741423448462|19.741423448462|19.741423448462|19.577816205612|19.577816205612|19.577816205612|19.451742548543|19.451742548543|19.451742548543|19.451742548543|19.451742548543|19.012491432381
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||-0.91901467472355|-0.91901467472355|-0.91901467472355|-0.91901467472355|-0.91901467472355|-0.95459965897975||0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308||0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308||0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0690416369744|-1.0714684927803|-1.0743098480149|-1.0743098480149|-1.0794109649839|-1.0819771199538|-1.0819771199538|-1.0973851845346|-1.1192671011645|-1.161148282516|-1.161148282516|-1.161148282516|-1.1946258905066|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827||-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.2614381304246|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0376953191252|1.0376953191252|1.0376953191252|1.0376953191252|1.0376953191252|1.0376953191252||0.93966146384034|0.91541652605362|0.91541652605362|0.91541652605362|0.91541652605362|-1.0121672913196|-1.0121672913196|-1.0151781489332|-1.0151781489332|-1.0151781489332|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0339151170848|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789||-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789||-1.0391732711789|-1.0391732711789|-1.0460850377302|-1.0460850377302||-1.0460850377302|-1.0519278435156|-1.0683920249061|-1.0882179022959|-1.0882179022959|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045||-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.091316974557|-1.091316974557|-1.091316974557|-1.091316974557|-1.1155132887502|-1.1251036555391|-1.1408828088832|-1.1408828088832|-1.1408828088832|-1.1687142561092|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848||0.98436835411848|0.98436835411848|0.95318707496658|0.92631891999791|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.1181071827338|-1.1348606926332|-1.1348606926332|-1.1359618882482|-1.1557576270175|-1.1873973576307|-1.2062749032709|-1.2153054149651|-1.2364504173623|-1.2860560102845|-1.3033955675126|-1.3151033096627|-1.3151033096627|-1.3151033096627|-1.3151033096627
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||18.946732355516|18.209614921885|-20.548866096128|-20.548866096128|-21.15568406382|-21.449114713033||-21.449114713033|-21.449114713033|-21.723721032476|-21.723721032476|-21.793023962815|-21.898648256549|-21.929264804267|-22.24140535079|-22.29045111032|-22.801612603352||-23.157346764853|-23.190384696646|-23.3962609224|-23.635011559557|-24.242014309299|-24.242014309299|-24.932793931312|-25.263245562068|-25.263245562068|-25.263245562068|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122||-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.334558816122|-25.872843154456|-26.035935702352|-26.269095542727|-26.383995403513|-26.986106410804|-27.430117835803|-27.477907752773|-28.359064313859|-29.490072167682|-32.553134720377|-33.443549294275|-33.443549294275|-33.443549294275|-34.006721967902|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.593871328088|31.505135241319|30.9087608028|30.868622639504|30.786607968419|-33.667955787899|-33.667955787899||-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.667955787899|-33.802052451098|-33.802052451098|-33.802052451098|-34.117770051057|-34.117770051057|-34.117770051057|-34.454189140592|-35.405887216907|-35.405887216907|-35.405887216907|-35.610286176846|-36.310362750343|32.176449445449|32.176449445449|32.176449445449|32.176449445449|32.176449445449||32.176449445449|31.174942921226|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-35.169089379259||-35.169089379259|-35.169089379259|-35.169089379259|-35.736161936597|32.138693514498|32.138693514498|32.138693514498|32.138693514498|32.138693514498||32.138693514498|32.138693514498|32.09610189115|32.09610189115||32.00400303376|31.530557086868|31.467843615129|30.062046036802|29.675883807167|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.330828134835|27.864565561911|27.864565561911|27.864565561911|27.550072668548||27.117249416417|27.117249416417|26.978981521676|26.978981521676|26.978981521676|26.978981521676|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.410148510722|-29.06910661396|-29.06910661396|-29.06910661396|-29.06910661396|-29.06910661396|-29.06910661396|-29.101428381414|-29.101428381414|-29.304087391397|-29.802319993466|-30.154800085988|-30.296056169896|-30.386617442666|-30.584297256005|-30.813108952324|-30.946306235488|-30.946306235488|-30.946306235488|-30.946306235488|-30.946306235488|-30.949228930138|-31.002060359035|-31.002060359035|-31.002060359035|-31.002060359035|-31.002060359035|-31.039512256024|-31.06056955483|-31.500633749989|-31.750426117609|-32.733365339766|-32.733365339766|-32.733365339766|-32.78873919859|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724||-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.908329741103|-32.930643788027|-33.564049022117|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.821220386241|-33.821220386241|-34.391354759771|-35.767616175102|-35.835129206365|-38.349587379766|-39.74787260302|-42.139860431443|40.102386181357|40.102386181357
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||14.56946188716|14.374680008137|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831||-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831||-15.037309965831|-15.037309965831|-15.037309965831|-15.067510677112|-15.067510677112|-15.067510677112|-15.246122917348|-15.308470338377|-15.541633599106|-15.567481616143|-15.594313042036|-15.689022352689|-15.689022352689|-15.689022352689|-15.689022352689|-16.186691180857||-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.769466138478|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266||15.840008008266|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.241403571619|-17.241403571619|-17.242670844941|-17.644356117147|-17.708729065677|-17.749846649869|-17.749846649869|-17.749846649869|-17.749846649869|-17.749846649869|-17.749846649869|-17.753162702702|-18.070817563738|-18.070817563738|-18.072576202513|-18.084528355203|-18.23280875374|-18.323954976147|-18.516385029814|-18.516385029814||-18.516385029814|-18.516385029814|-18.516385029814|-18.678662339182|-18.678662339182|-18.678662339182|-18.678662339182|-18.678662339182|-18.773512883684|-18.931126112961|-19.312362135807|-19.683650455899|-19.683650455899|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669||18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669||18.1946802669|18.1946802669|18.160199542093|17.789111026181||17.682345584646|17.509914322067|17.509914322067|17.509914322067|17.509914322067|17.509914322067|17.509914322067|16.876570828942|16.648412422105|16.552547059143|16.552547059143|16.36133709082|16.36133709082|16.223623032405|16.223623032405|16.223623032405|16.223623032405|16.223623032405|16.223623032405|16.223623032405|16.223623032405||16.223623032405|16.223623032405|16.223623032405|16.217170707256|16.217170707256|16.217170707256|16.022255083236|16.022255083236|16.022255083236|16.022255083236|16.022255083236|16.022255083236|16.022255083236|16.022255083236|15.506950851185|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.404925272307|-16.40658333284|-16.629537025893|-16.640560236438|-16.640560236438|-16.640560236438|-16.659018658395|-16.659018658395|-16.672242852047|-16.963603094766|-17.231781407142|-17.471423383051|-17.496682887296|-17.496682887296|-17.496682887296|-17.496682887296|-17.626779227524|-17.626779227524|-17.626779227524|-17.626779227524|-17.90086487164|-18.030961231279||-18.087152845607|-18.087152845607|-18.087152845607|-18.087152845607|-18.087152845607|-18.087152845607|-18.193830304364|-18.193830304364|-18.295921755079|-18.518803225892|-18.737002702706|-18.883892319989|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048|-18.921669732048
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||-25.478138881396|-25.478138881396|-25.551265987501|-25.874738676399|-26.347488172684|-26.478319441647||-26.669799684784|-26.884777571648|-27.456002570701|-27.456002570701|-27.456002570701|-27.456002570701|-27.478335859061|-27.734262362322|-27.819735941181|-27.875817441156||-28.029797818054|-28.108486506166|-28.108486506166|-28.108486506166|-28.108486506166|-28.108486506166|-28.108486506166|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.313094755279||-28.313094755279|-28.539827925482|-29.078696893894|-29.41105235864|-29.930892136905|-30.469928792492|-30.469928792492|-30.724364761263|-31.023474450649|-31.023474450649|-31.072193935779|-31.251158275632|-31.251158275632|-31.251158275632|-31.251158275632|-31.251158275632|-31.251158275632|-31.446286455822|-32.149935157246|-32.348130484431|-32.348130484431|-32.348130484431|-32.730227593575|-32.730227593575|-32.730227593575|-32.730227593575|-32.865253055531|-33.094724864673|-33.094724864673|-33.811360591993|-33.978554580581|-33.978554580581|-33.978554580581|-34.879505208214|-35.277226610404|-35.324698098746|-35.495550336473|-35.495550336473|-35.798276371255|-35.798276371255||-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255||-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255||-36.676975297149|-37.104137896626|-37.409862069839|-37.409862069839|-38.349846235639|-38.465045681404|-38.916516134924|-39.598352456298|36.230810564819||36.230810564819|36.230810564819|36.230810564819|35.717011365695||34.94501295068|34.849825368199|34.849825368199|34.849825368199|34.653182247256|34.653182247256|34.653182247256|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.71775180111|33.051985330158|32.756288284255|32.686231977623|32.571988326026|32.571988326026|32.571988326026||32.571988326026|32.571988326026|32.571988326026|32.571988326026|32.571988326026|32.571988326026|31.821241835436|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-36.614757746567|-36.614757746567|-36.683957534206|-36.683957534206|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.352034374195|-37.352034374195|-37.352034374195|-38.137536998278|-38.274485265421|-38.652206910106|-38.786713150102|-38.786713150102|-38.786713150102|-38.926348927902|-38.957609021317|-39.241268269335|-39.241268269335|-39.241268269335|-39.962797500595||-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-41.23871581621|-41.781905784287|-42.193284258036|-42.193284258036|-42.325658622481|-42.760833121116|-42.763372716559|-42.763372716559|-42.818703657376|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||75.808012387394|74.971962395905|73.75139961375|72.785697514627|71.764661531551|69.044067944535||68.935103178156|68.935103178156|68.935103178156|68.935103178156|68.935103178156|68.501052566206|68.501052566206|68.501052566206|67.690120602817|-74.396265497768||-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|67.996374095454||67.996374095454|67.996374095454|67.996374095454|67.996374095454|67.996374095454|67.876531350364|66.30739184193|63.737104742308|60.649234454193|60.649234454193|60.649234454193|60.649234454193|60.649234454193|60.537761335415|59.747790898264|59.74309962478|-65.599525947031|-65.599525947031|-65.599525947031|-65.599525947031|-65.599525947031|-65.599525947031|-67.325079054985|-67.325079054985|-67.325079054985|-67.325079054985|-67.962867837651|-69.218294974589|-69.218294974589|-69.260188284212|-69.410986546209|-69.410986546209|-69.410986546209|-70.418874982916|-70.595134792419|-70.662373500501|-71.394861810113|-71.867347099942|-72.367050332672|-74.08113976249||-74.08113976249|-74.08113976249|-74.08113976249|-74.08113976249|-74.985153206288|-75.90340000722|-75.90340000722|-76.096001483039|-77.102225039884|-77.176359307417|-78.777665601449|-79.12331215829|-79.12331215829|-79.12331215829|-79.768959539504|-79.768959539504|-79.768959539504|-80.19014815118|-80.19014815118|-83.006278131031|72.347689214526|72.347689214526|72.347689214526|70.232990864447|68.292766813361|67.463601010017|67.463601010017|67.463601010017||67.463601010017|67.422136935974|67.422136935974|67.422136935974|67.422136935974|66.46626054952|65.326243388766|65.326243388766|65.326243388766|64.328605850663|64.259007568852|63.950835673562|61.145984085126|58.691833292691|57.85537358042|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194||56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194||56.838558817194|56.71056776906|56.71056776906|55.466186215093||54.628640899863|54.628640899863|54.628640899863|54.628640899863|53.65770549564|53.65770549564|53.481341677556|50.812889159032|50.812889159032|50.685434619925|50.160760553172|49.931733298623|48.266916460818|47.731573947079|47.332861670528|45.919288591847|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617||-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.2110993617|-52.740182536841|-52.740182536841|-52.740182536841|-53.429992728473|-53.429992728473|-53.429992728473|-53.429992728473|-53.429992728473|-53.429992728473|-53.429992728473|-54.211584357887|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251|48.207165594251||48.207165594251|47.577964221273|47.523293189245|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-51.89787011304|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515|-52.405896456515
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||9.2367568924474|8.919085179705|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145||-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6683076513697|-9.6683076513697|-9.6683076513697||-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6942306241382|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8405845782762|-9.8405845782762||-9.8405845782762|-9.8717599601221|-9.9547335009522|-10.038470411825|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828||-10.047376985828|-10.047376985828|-10.047376985828|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.1995079197|-10.520008846291|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669||-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.742248007903|-10.87475892929|-10.941480764976|-10.941480764976|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317||-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-11.04666374583|-11.144720229334|-11.144720229334|-11.157555695846|10.136296829846||10.136296829846|10.136296829846|10.136296829846|10.136296829846||10.136296829846|10.136296829846|10.136296829846|10.136296829846|10.136296829846|10.136296829846|9.7868297202352|9.5971437144018|9.5179377846957|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735||9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.3456810223611|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.291800452707|-10.340187103952|-10.340187103952|-10.343807733145|-10.343807733145|-10.343807733145|-10.343807733145|-10.459229932987|-10.665811736013|-10.768679520185|-10.846310982765|-11.062567218213|-11.194241241248|-11.220268200538|-11.416409544042|-11.492121488839|-11.622912653055|-11.759069610268|-11.762954421209|-11.794350036169||-11.873218166191|-11.873218166191|-11.873218166191|-12.02768703231|-12.081041344104|-12.165045482249|-12.26671725548|-12.394963860917|-12.430514627483|-12.582239104407|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||-11.267121207927|-11.267121207927|-11.267121207927|-11.267121207927|-11.309521186457|-11.309521186457||-11.309521186457|-11.309521186457|-11.309521186457|-11.309521186457|-11.309521186457|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642||10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.477730012642|10.421089252616|10.418484073906|10.418484073906|10.418484073906|10.418484073906||10.418484073906|10.418484073906|10.418484073906|10.402203990386|10.393282467972|10.309758034957|10.265008705206|10.181676142025|10.102973294046|10.060525973402|9.8089178223992|9.6776866007276|-10.575785413935|-10.575785413935|-10.575785413935|-10.575785413935|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.644790969187|-10.758101447748|-10.813723440884|-11.012151702767|-11.012151702767|-11.012151702767|-11.118501487181|-11.200279517092|10.443744673597|10.443744673597||10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.376105271299|10.314005969321|10.311950973178|10.246996143796|10.246996143796|10.246996143796|10.246996143796|10.246996143796|10.246996143796|10.233853779872|10.233853779872|10.203170841093|10.180483862492|10.180483862492|10.180483862492|10.180483862492||10.180483862492|10.180483862492|9.9253544241551|-10.624445292308|-10.624445292308|-10.624445292308|-10.713600738131|-10.983356218959|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.058189670041|-11.228877429383|-11.561530356293||10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278||10.860472570278|10.860472570278|10.860472570278|10.860472570278||10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.529958498056|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.33033780751|10.237320048913|10.228688830915||-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.977504330419|-10.989171378637|-11.056578813686|-11.158421342786|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.243085072277|-10.996021514406|-10.996021514406|-10.996021514406|-11.050023879465|-11.171712872723|-11.171712872723|-11.171712872723|-11.171712872723|-11.171712872723|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.19433372346|-11.367303931354|-11.436160232886|-11.529084594128||-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.617871875098|-11.75152452183|-11.945582895282|-12.122592110107|-12.33454666609|-12.364213624206|-12.364213624206|-12.364213624206|-12.494681798315|-13.093813325405|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||6.2514985489536|6.0277762598118|5.7355570514566|5.7355570514566|5.7355570514566|5.7355570514566||5.7355570514566|5.7355570514566|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815||5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.6801066902894|5.5959519575721|5.520264592279|5.520264592279|5.520264592279|5.520264592279||5.520264592279|5.520264592279|5.520264592279|5.1769934562185|5.1769934562185|5.1769934562185|5.1359486212706|5.0054983684725|4.534442511897|4.4795805783223|4.4795805783223|4.4795805783223|4.4795805783223|4.4795805783223|4.1762006648328|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-5.0701969743952|-5.2314497399212|-5.2314497399212|-5.2314497399212|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.5333741792359|-5.5333741792359|-5.7326157234684|-5.8518121480932||-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196||-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-6.0873796232493|-6.2920882710651|-6.4975982251913|-6.5765721286705|-6.5765721286705|-6.5984133046392|-6.6265705472367|-6.6731338640205|-6.8043153970498|-6.8703501190364|-6.9084445862439|-7.1434217457933|-7.3279796181964|-7.5399772126197||6.1990043020635|6.1990043020635|6.1990043020635|6.1990043020635|5.4950048764976|5.2689567652789|5.2689567652789|5.1892283634613|5.1892283634613||5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613||5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1675426381903|4.9181027564823|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801||-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.1389887442801|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.2842685545512|-6.3080764970325|-6.3934181753289|-6.4907424784911|-6.6957203688173|-6.6957203688173|-6.6957203688173|-6.6957203688173|-6.8664303296263|-6.8664303296263|-6.8664303296263|-6.9832004169022|-7.231555790746|-7.297943660866|-7.297943660866|-7.297943660866|-7.3926144606276|-7.3926144606276|-7.3926144606276|-7.6056825062084|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.6994858087668|-7.7302909296688|-7.7302909296688|-7.7619824498782|-7.7619824498782|-7.7619824498782|-7.7619824498782|-7.8731703003541|-7.8731703003541||-7.8731703003541|-7.8731703003541|-7.8731703003541|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|-7.9255955770101|6.9690664390384|6.9690664390384|6.9690664390384
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||-8.2449564925273|-8.2449564925273|-8.3863073710423|-8.4983886797497|-8.4983886797497|-8.4983886797497||-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.639257426035|-8.639257426035|-8.7562288971078||-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-9.1313654550062|-9.2059617978716|-9.3288463202212|-9.5137180848358|-9.8019057677767||-9.8019057677767|-9.8019057677767|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.9665834342051|9.0542801443677|9.0542801443677|8.9447553493293|8.879288405262|8.879288405262|8.879288405262|8.879288405262|8.59032039519|-9.9240317755912|-9.9240317755912|-9.9240317755912|-9.9240317755912|-9.9240317755912|-9.9893685903786|-10.199537286785|-10.591108226805|-10.697342077923|-11.133663619042|-11.308048050139|-11.550886675753|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.992110886259||-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-12.253456555123|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.5284900588079|9.3771294591254|9.3771294591254|9.3771294591254|9.2746375693002|9.2746375693002|9.0719434230316|9.0719434230316|9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171||9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171|8.308870924692|-10.24589943741|-10.24589943741|-10.247353215722|-10.247353215722|-10.247353215722|-10.247353215722|-10.342198189146|-10.342198189146|-10.342198189146|-10.342198189146|8.530680793737|8.530680793737|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721||8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721||8.4123409935721|8.4123409935721|8.3953790343347|8.3315321247382||7.7868412115621|7.0361814887775|7.0361814887775|7.0361814887775|7.0361814887775|7.0361814887775|7.0361814887775|6.9892548586296|6.9892548586296|6.9892548586296|6.9275052310545|6.7740725412986|6.6564971225153|6.3131525270023|6.2162808303345|6.0335564883537|6.0335564883537|6.0000627076169|5.7279786283024|5.7279786283024|5.7097315065139||5.7097315065139|5.7097315065139|5.7097315065139|5.3348442885766|5.3348442885766|5.3348442885766|4.9269771149301|4.823781587479|4.823781587479|-5.7235709203446|-5.7235709203446|-5.7235709203446|-5.7235709203446|-5.7235709203446|-5.7235709203446|-5.7235709203446|-5.8028568441299|-5.8848409050733|-5.9351785838637|-6.0072205795219|-6.1991341393712|-6.3607994501388|-6.3607994501388|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.4352351274712|-6.5358165995527|-6.5361316989293|-6.5361316989293|-6.8459797248167|-6.9093053986543|-6.9888339760032|-7.1056266628069|-7.2973629459587|-7.3748475958735|-7.5327195513944|-7.7320218471135|-7.743551931414|-7.743551931414|-7.743551931414|-7.743551931414||-7.743551931414|-7.743551931414|-7.743551931414|-7.743551931414|-7.743551931414|-7.743551931414|-8.2206134372651|-8.2667427122261|-8.2814696165882|-8.3577440417434|-8.522243464062|-8.6529372136564|-9.0482635940414|-9.2816893595048|-9.2816893595048|-9.2816893595048|-9.8485435399289|-10.282271110667|-10.798634277066|8.6369164878434|8.6369164878434|8.6369164878434|8.6369164878434|8.6369164878434|8.246598867552|8.246598867552
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||-32.294128020175|-32.294128020175|-32.294128020175|-32.294128020175|-32.294128020175|-32.294128020175||-32.294128020175|-32.294128020175|-32.366822154772|-32.366822154772|-32.366822154772|-32.366822154772|-32.47528191262|-32.47528191262|-32.47528191262|-32.673092319496||-32.688991071921|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.737223041622|-32.869467932671|-32.869467932671|-32.869467932671|-32.869467932671|-33.291075290011||-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.417560085834|-33.734760224984|-33.734760224984|-33.734760224984|-33.740347048438|-33.740347048438|-33.740347048438|-33.740347048438|-33.740347048438|-33.922974424005|-34.053881888522|-34.802092398685|-35.084546872291|-35.620051936213|-35.679958321323|-36.670829536374|-36.909257202078|-36.918119222577|-36.918119222577|-36.918119222577|-36.918119222577|-36.952448945713||-36.952448945713|-36.952448945713|-36.952448945713|-36.952448945713|-36.952448945713|-36.952448945713|-36.952448945713|-36.952448945713|-37.109944349607|-37.468581948104|-37.960680203771|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673||-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.668257405352||-38.668257405352|-38.668257405352|-38.839091221479|-38.839091221479|-38.839091221479|-38.839091221479|-38.839091221479|-39.855657913053|37.39190831969||37.39190831969|37.39190831969|37.39190831969|36.891285852037||36.561985178614|36.474771071397|36.474771071397|36.474771071397|35.310854965805|35.285748348264|35.285748348264|34.884812202017|34.884812202017|34.801531515696|34.608855046805|34.19650733689|34.14756036695|34.14756036695|34.14756036695|34.14756036695|34.14756036695|34.14756036695|34.117357182602|34.117357182602|33.825953722111||33.7180051275|33.417431314257|33.417431314257|33.417431314257|33.417431314257|33.417431314257|33.21047725442|31.708309382895|31.077564048215|30.984516990896|30.44612830294|30.182968172904|29.379432821137|27.460591580981|-25.233613923604|-25.233613923604|-25.381217682551|-25.381217682551|-25.381217682551|-25.59690879472|-25.984343355319|-26.495936518931|-26.7477067643|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.507368043446|-27.932586832602|-27.99454028933|-28.588933815877|-28.621037552003|-28.708374841615|-28.845686404854|-28.845686404854|-28.845686404854|-29.441539518204|-29.963427905868|-30.167830551808|-30.452867284025|-30.705231804616|-30.705231804616||-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.986924748693|-31.265471569999|-31.346180536434|-31.346180536434|-31.346180536434|-31.468256104969|-31.540337154629|-31.540337154629|-31.970652656823|-33.339058007432|-33.413120364296|-34.573465876168|-35.074962779754|-35.688847617831|-35.709349478868|-35.709349478868
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||29.899400427311|28.105744894312|-31.510752804496|-31.510752804496|-31.510752804496|-31.510752804496||-31.510752804496|-31.510752804496|-31.973059371024|-32.442843228479|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292||29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.800158266292|29.678038484357|29.678038484357|29.400193212196|29.400193212196|29.400193212196|29.400193212196||29.2154378455|29.2154378455|29.2154378455|28.389375744166|28.30169770784|28.30169770784|28.251824919101|28.251824919101|28.251824919101|28.251824919101|28.064249744809|27.571389770945|25.273765352523|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-27.50925149483|-28.526689736517|-29.074400178229|25.680121554095|25.680121554095|25.680121554095|25.680121554095|25.680121554095|25.680121554095|25.680121554095|25.680121554095|25.680121554095||25.680121554095|24.851246556925|24.329625199959|24.329625199959|23.924028368709|23.570587657025|23.536531654951|23.536531654951|23.536531654951|23.536531654951|23.536531654951|23.536531654951|23.536531654951|23.536531654951|23.014479760723|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253|22.930033824253||22.930033824253|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-27.019717991574|-27.70357461795|-28.374804876743||-28.682033706028|-28.682033706028|-28.682033706028|-28.682033706028|-28.792480439707|-28.792480439707|-28.924250358525|25.780799094863|25.780799094863||25.780799094863|25.780799094863|25.780799094863|25.780799094863||25.780799094863|25.780799094863|25.780799094863|25.780799094863|25.780799094863|25.780799094863|25.613110109641|23.320678124245|22.558055853764|22.558055853764|22.558055853764|22.558055853764|22.558055853764|21.921611179441|21.921611179441|21.378402142094|21.194447687583|21.194447687583|20.464718182671|20.464718182671|20.464718182671||20.464718182671|20.365997455504|20.284441998697|19.794935070912|19.492389734194|19.492389734194|18.28265439979|18.008882172624|18.008882172624|18.008882172624|18.008882172624|18.008882172624|18.008882172624|18.008882172624|15.42653659507|14.497222732082|14.497222732082|14.497222732082|14.497222732082|14.497222732082|14.497222732082|14.497222732082|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.688818032124|-20.159242319375|-21.659714035756|-23.639960294042|-24.533714854023|-24.533714854023|-25.473849918336|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123||-23.866888482828|-23.866888482828|-23.866888482828|-23.866888482828|-23.866888482828|-23.866888482828|-24.417783204941|-24.417783204941|-24.417783204941|-24.417783204941|-24.417783204941|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-26.38079628459|-26.914402367051|-26.914402367051|-27.132730988855|-28.320311789374|-29.083679787164|-29.219644352071
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||0.61270080031339|0.61270080031339|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212||-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212||-0.86047389749071|-0.88375989533553|-0.89552768112431|-0.90019184286076|-0.93894092832095|-0.94830659466857|-0.96214622411324|-0.97080136176826|-0.99471817344296|-1.0008210867551|-1.0008210867551|-1.0008210867551|-1.0008210867551|-1.0008210867551|-1.0143537881819|-1.0143537881819||-1.0411819719438|-1.0601974974777|-1.0601974974777|-1.0601974974777|-1.0990083461234|-1.1097016094433|-1.1097016094433|-1.1243351033779|-1.1296013734042|-1.1296013734042|-1.1320257610376|-1.1320257610376|-1.142995301915|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.2340867134919|-1.2340867134919|-1.2414032482059|-1.2414032482059|-1.2545102244728|-1.2545102244728|-1.2816780282516|-1.3251978571171|-1.3454294088145||-1.3454294088145|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.0572386177942||1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0252650680989|1.0152945389185||0.99369703936396|0.99369703936396|0.90299668364854|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859||0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859||0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567||-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.0713372715567|-1.1025972193049|-1.1025972193049|-1.1025972193049|-1.1025972193049|-1.1176524698256|-1.1227138472396|-1.1453628011199|-1.1453628011199|-1.1672856563221|-1.1672856563221|-1.1723955472571|-1.1723955472571|-1.1723955472571|-1.1911339252373|-1.2038167312146|-1.2038167312146|-1.2038167312146|-1.2038167312146|-1.2038167312146|-1.2038167312146|-1.2386852584946|-1.2470375443337|-1.2470375443337|-1.2470375443337|-1.2470375443337|-1.2811528206796|-1.3245569903749|-1.3245569903749|-1.3245569903749|-1.3245569903749|-1.3245569903749|-1.3245569903749|-1.3245569903749|-1.3245569903749|-1.356454182006|-1.356454182006|-1.356454182006|-1.356454182006|-1.356454182006|-1.356454182006|-1.4016157988455|-1.4234620204398|-1.4238859893703|-1.4238859893703|-1.4238859893703|-1.4238859893703|-1.4238859893703|-1.4238859893703|-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4306763650098||-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4306763650098|-1.4374181960599|-1.4449091194488|-1.4565656978132|-1.4699903939138|-1.4699903939138|-1.4699903939138|-1.4699903939138|-1.4699903939138|-1.4699903939138|-1.4699903939138|-1.4699903939138|-1.4854820022331|-1.4854820022331|-1.5191380597701|-1.5191380597701|-1.5191380597701|-1.5191380597701|-1.5191380597701|-1.5191380597701
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||-7.2755536569932|-7.2755536569932|-7.2755536569932|-7.3497818856084|-7.4814241891264|-7.5616695353214||-7.5616695353214|-7.5616695353214|-7.5616695353214|-7.5616695353214|-7.5616695353214|-7.5912994752134|-7.8025546217191|-7.971641878558|-7.971641878558|-7.971641878558||-7.971641878558|-7.971641878558|-7.971641878558|-7.971641878558|-7.971641878558|-7.971641878558|-8.0334911658508|-8.2602675307837|-8.3372419530647|-8.4172131413108|-8.4712347619663|-8.4712347619663|-8.4712347619663|-8.4712347619663|-8.531872046538|-8.6073576747795||-8.6753975351012|-8.6883059607824|-8.6883059607824|-8.6883059607824|-8.7686734317497|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.8055509046629|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-9.0008183275645|-9.0008183275645|-9.0086873146102|-9.0790970692155|-9.1912189997034|-9.4121880042108|-9.6885417818528|-9.7595584333068|-9.7595584333068|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833||-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|8.7905029542862|8.7905029542862|8.7905029542862|8.7905029542862|8.7905029542862|8.7905029542862|8.7638919361894|8.7451577195928|8.5746196121425|8.5723554658062|-9.4467236561636|-9.4467236561636|-9.4467236561636||-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4527485683075|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.6044723421965|-9.7767136793042|-10.133848267651||-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837||-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837||-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.298240574385|-10.422538925304|-11.007966231451|-11.007966231451|-11.007966231451|-11.007966231451|-11.007966231451|-11.007966231451|-11.007966231451|-11.007966231451|-11.007966231451||-11.007966231451|-11.007966231451|10.093343765224|10.093343765224|10.093343765224|10.093343765224|10.060037714732|10.060037714732|10.060037714732|10.060037714732|10.060037714732|10.060037714732|10.060037714732|9.9161526963576|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.717688937479|-10.927432002286|-11.155480267449|-11.159978100375|-11.285120059733|-11.895100277534|-12.118722564502|11.357949137918|11.357949137918|11.357949137918|11.357949137918|11.357949137918|11.357949137918|11.257721768741|11.09644697493|-12.089332775247|-12.089332775247|-12.089332775247|-12.089332775247|-12.265369949486|-12.390966585109|-12.531256917262|-12.698163406875|-12.725237520565||-13.115819516038|-13.127450676994|-13.127450676994|-13.127450676994|-13.127450676994|-13.127450676994|-13.127450676994|-13.127450676994|-13.152723175769|-13.19955481366|-13.19955481366|-13.19955481366|-13.19955481366|-13.19955481366|-13.19955481366|-13.19955481366|-13.19955481366|-13.19955481366|-13.252875696682|-13.252875696682|-13.252875696682|-13.252875696682|-13.252875696682|-13.334861741092|-13.442670767061|-13.442670767061
01878|1081602|/equities/everquote|R2000GROWTH||19.260623793926|19.260623793926|19.260623793926|19.260623793926|-22.239795073586|-22.239795073586||-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.254773202558|-22.295858664666|-22.365998509679||-22.365998509679|-22.388332317443|-23.176479920382|-24.165810594553|-24.95637216685|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982||20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.757563823751|20.757563823751|20.757563823751|20.757563823751|20.757563823751|20.757563823751|20.757563823751|19.987848540469|18.826200710309|18.826200710309|18.385223638761|17.390649225698|17.031799001149|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.492984973989|16.492984973989|16.492984973989|16.456847349261|16.456847349261|16.456847349261|16.183967500646|16.183967500646|16.183967500646||16.183967500646|15.78885343971|15.445725848301|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.344405046431|14.286005619861|-17.9533290097|-17.9533290097|-17.9533290097|-17.9533290097|-18.657032563607|15.223500574948|15.223500574948|15.223500574948|15.223500574948|15.223500574948|14.797917407223|14.420185558739|14.072984263568|13.758286270466|13.758286270466||13.758286270466|13.758286270466|13.707844906664|13.707844906664|13.707844906664|13.163716613823|12.515796144333|11.762179346011|11.762179346011|11.762179346011|11.762179346011|11.762179346011|11.393585970842|11.393585970842|11.393585970842|11.393585970842|11.12898440145|10.853038255622|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973||-12.368392673614|-12.368392673614|-12.498769459329|-12.785299761651|-13.070888024302|10.961254622633|10.961254622633|10.961254622633|10.961254622633||10.961254622633|10.961254622633|10.961254622633|10.772545911273||10.772545911273|10.543383705838|10.257264217015|10.257264217015|10.210943603068|10.210943603068|9.8477152183651|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|8.8536451385771|7.8329387821924|7.3867145720543|7.3867145720543|7.322460989535||7.2166475600647|7.2166475600647|7.2166475600647|7.2166475600647|7.2166475600647|6.977941493927|6.7077126820204|6.6957756507649|6.6957756507649|6.6957756507649|6.6957756507649|6.6380929459258|6.6380929459258|6.6380929459258|6.6380929459258|6.6380929459258|5.9517698805778|-8.1897002545497|-8.1974446605203|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.4765226534974|6.2961360008597|6.1209198306598|6.1209198306598|6.1209198306598|6.1209198306598|5.801577416901|5.7500860336139|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407||-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-7.0661705762487|-7.6241849240769|-7.6241849240769|-7.6241849240769|-7.6241849240769|-7.9207610087382|-7.9210093734342|-7.9210093734342
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|||||||||||-0.065284627158278|||||||||||||-0.065284627158278|||||||||||||||||-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.068420497661656|-0.071578330834515|-0.080087035179478|-0.080281602748373|-0.080281602748373|-0.080281602748373||-0.080281602748373|-0.080281602748373|-0.085868447779659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659||-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.10589372625519|-0.11647373490703|-0.11647373490703|-0.11811572270442|-0.11811572270442|-0.12290635760845|-0.12778562723543|-0.12778562723543|-0.12865069701932|-0.12961188566809|-0.13567987201253|-0.14019985730327|-0.14022206422496||-0.14246896034102|-0.14496551158108|-0.14773945740338|-0.15175508535688|-0.15175508535688|-0.15175508535688|-0.16306120586931|-0.17062356117466|-0.19124840054356||-0.20138711217038|-0.21543012368174|-0.22381124908992|-0.23034583159363||-0.24703188954099|-0.24703188954099|-0.25836876579241|-0.26596529414109|-0.2732947726959|-0.29254974696388|-0.32394416166235|-0.36271573791226||-0.57857858846939|-0.60104288503369|-0.60673098315619|-0.65886776369835|-0.68266416172215|-0.70076018715378|-0.72466688017576|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913||-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.7656842761192|-0.79518809340102|-0.85530899654608|-0.90463221283732|-0.96511913738845|-1.0588268097043|-1.0669170692011|-1.0669170692011|-1.1759356210016|-1.3122395883426|-1.4407717679855|-1.5816297304759|-1.7233386086236|-1.8747706597393|-2.0079952053831|-2.1550502040437|-2.3262779920687|-2.5561978087811|-2.8383419994942|-3.2214910525339|-4.4349901034057|-4.6477667571902|-4.6830741301509|-4.7771618296743|-4.7771618296743|-4.9184630634653|-4.9376756882521|-5.0087951659993|-5.3469946384249|-5.5838328599729|-5.7687922848372|-6.1036579226022|-6.2068421680138|-6.2241000681646|-6.2241000681646|-6.2241000681646|-6.6651111741339|-6.8553459003539|-7.5868842949439|-7.703943635575|-8.0054263291006|-8.3838070164395|-9.1127635384348|-9.6485369365245|-9.7457207247145|-9.7457207247145|-9.7457207247145|-9.7457207247145|-10.002467663699|-10.330165039382||-10.330165039382|-10.542616511806|-10.59503623935|-10.59503623935|-10.59503623935|-10.59503623935|-10.59503623935|-11.767762496432|-12.799086228963|-13.050190333918|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015||-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015||-45.942786072015|-45.942786072015|-46.884761225646|-47.93973561069|-48.883278285692|-48.883278285692|-48.883278285692|-48.883278285692|-49.226192698688|-49.505191416443|-49.582434330716|-52.256871817657|-52.42933181882|-52.42933181882|-52.42933181882|-52.950551258194||-52.950551258194|-53.31851858214|-53.31851858214|-53.31851858214|-53.31851858214|-53.31851858214|-53.31851858214|-53.695019553275|-53.941132887835|-54.27792650752|-55.429917299005|-56.488185348182|-56.488185348182|-56.488185348182|-56.488185348182|-56.488185348182|-56.666873126194|-57.017912499292|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.395450221934|52.168517986244|52.168517986244|51.323646668268|50.498651005243|49.556577975457|48.897731470736|47.983591158823||47.698433646048|47.231845660715|47.231845660715|47.231845660715|47.231845660715|47.231845660715|47.231845660715|47.231845660715|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|45.383147063218|44.433498822276|43.794999081365|43.057927738317|43.057927738317|43.057927738317|42.189139510402|41.439803431075||41.439803431075|40.487559554357|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|39.991919464394|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.870467916957|-45.910519670371|-46.922800778154||-47.442933763991|-47.442933763991|-47.797702274864|42.778085445525|42.778085445525|42.778085445525|42.778085445525|42.778085445525|42.778085445525||42.778085445525|42.778085445525|42.778085445525|42.066204626429||-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-47.2365522982|-47.525200152265|-47.525200152265|-48.468644539368|-49.655163252632|-50.063513080588|-50.213346125482|-50.213346125482|-50.213346125482|-50.973996932637|-51.133046688119|-51.134855510618||-51.134855510618|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.989476049401|-53.409417934393|-54.784907468133|-56.249515723534|-56.249515723534|-56.249515723534|-56.345572364935|-56.444247233215|-56.984720004204|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.349411143484|49.145276746951|48.54697451084|47.202750677192|46.513057808438|-52.928505780306|-52.928505780306|-52.928505780306|-52.928505780306|-55.263772198455|-56.881690551723|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-59.317545997339|-60.475594115951|-60.475594115951|-60.475594115951|-62.542304966956|56.147661072738|56.147661072738|56.147661072738|56.147661072738|56.147661072738|56.147661072738|56.147661072738||55.929622074771|54.336504614803|54.043315742251|52.963129518028|52.330559939804|52.172673454105|52.172673454105|52.172673454105|52.172673454105|52.010749223297|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|47.275511241963|47.275511241963|47.275511241963|46.235232316802|46.235232316802|46.235232316802|46.235232316802|46.203371874787
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||4.6641590862753|4.4893101088738|-4.8860754462095|-4.8860754462095|-4.8860754462095|-4.8860754462095||-4.8860754462095|-4.8860754462095|-4.8860754462095|-4.8860754462095|-4.8860754462095|-4.8860754462095|-5.0450838905807|-5.2547932313809|-5.3041924554914|-5.3307693621417||-5.4725216120371|-5.5055793623007|-5.5184216079752|-5.5721352428905|-5.6468953108483|-5.6468953108483|-5.6921061118105|-5.8563037752196|-5.8563037752196|-5.8614486984727|-5.9421653275486|-5.9868505801091|-6.0204564545661|-6.0204564545661|-6.0204564545661|-6.0204564545661||-6.0204564545661|-6.0377295253574|-6.1133699708882|-6.1133699708882|-6.1265221231186|-6.4644689419759|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9579959558685|5.882217584632|5.8566981610228|5.8566981610228|5.8404577210496|5.8404577210496|5.8404577210496|5.8404577210496|5.8404577210496|5.8404577210496|5.7958030347657|5.7958030347657|5.7958030347657|5.7958030347657|5.7958030347657|5.7958030347657|5.7876927285261|5.7876927285261|5.7876927285261|5.7876927285261||5.7876927285261|5.4985473320293|5.2713548192035|5.2713548192035|5.2037275111952|5.1535863651478|4.6362071847081|4.303563419885|4.2317370219436|3.8886096407092|-4.5561888385449|-4.6210433298387|-4.6703739063969|-4.6703739063969|-4.6703739063969|-4.6703739063969|-4.6703739063969|-4.6884708555794|-4.7199675939984|-4.8344084314182|-4.910751349111|-4.910751349111|-4.91571149019|-4.91571149019|-4.9513462559779|-5.0192736007991|-5.0483596433337|-5.1690132106276||-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.2256259614595|-5.2432509720732|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3152142219476|-5.4207932609907|4.8254727745772||4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772||4.8254727745772|4.8254727745772|4.8233585517407|4.7364541602135||4.6555046319962|4.5616717868382|4.4307464022696|4.3530517307983|-5.0898760043872|-5.0898760043872|-5.0898760043872|-5.0898760043872|-5.0898760043872|4.4672774907009|4.4672774907009|4.4672774907009|4.4672774907009|4.4672774907009|4.4672774907009|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495||-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-5.0929659782623|-5.0994066594679|-5.1315629348312|-5.3136811107567|-5.3607569900013|-5.3669521242222|-5.4671691424141|-5.5907433305063|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.0581160950869||-5.6603503697927|-5.6603503697927|-5.6870562493597|-5.7256178259622|-5.790569005892|-5.790569005892|-5.790569005892|-5.790569005892|-5.790569005892|-5.790569005892|-5.9326253338819|-5.9326253338819|-5.9326253338819|-5.9326253338819|-6.0984728252629|-6.1157686960231|-6.1157686960231|-6.4544653905244|-7.0599614793296|-7.1477350056431|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||6.8533707392095|6.6137451873751|5.8618280872737|-6.9492545119449|-6.9492545119449|-6.9492545119449||-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-7.0013310208816|-7.0013310208816|-7.0013310208816||-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0885898288641||-7.1907663010396|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.4477102717509|-7.4477102717509|-7.6907893508396|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-12.289894700239|-12.642586355089|-12.642586355089|-12.804540506865|-12.838933538359|-13.178409548779|-13.284832552826|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825||-13.39621350825|-13.39621350825|-13.39621350825|-13.770237208077|-13.828869892902|-13.828869892902|-13.828869892902|-13.828869892902|-13.828869892902|-13.879299722056|-13.883666340886|-14.257962880729|-14.5610691554|-15.016466035517|-15.269987245853|-15.269987245853|-15.269987245853|-15.613982273765|-15.613982273765|-15.613982273765|-15.613982273765|13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383||13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383|12.965014470267|12.382238772895|12.122487601733|11.799985842678|11.678317658076|11.619242049996|11.58749140826|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093||11.549780568093|11.549780568093|11.549780568093|10.951722450323|10.951722450323|10.951722450323|10.951722450323|10.951722450323|10.951722450323||10.861299355907|10.861299355907|10.695332668537|10.334536338641||9.9661516357278|9.5268350363677|9.1003720231526|8.6787469064387|8.547403384039|8.547403384039|8.5360041733022|7.6060535033427|7.6060535033427|7.6060535033427|7.6060535033427|7.2395034454358|7.2369439046586|7.2369439046586|7.2369439046586|6.9677377189755|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328||-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-9.0135442151328|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.267169836588|-11.387966504171|-11.611629819953|-12.073565564763|-12.073565564763|-12.073565564763|-12.073565564763|-12.416073042167|-12.533471489166|-12.533471489166|-12.533471489166|-13.354413191715|-14.36653346311|-14.36653346311|-14.36653346311|-14.443375060722|-14.443375060722|-14.536644721213|-14.631237387517|-14.631237387517|-14.631237387517|-14.631237387517|-14.818041192005|-15.448260691075|-15.448260691075|-15.853889097007|-16.010977123878|-16.199768723569|-16.199768723569|-16.199768723569|-16.199768723569|-16.199768723569|-16.199768723569|-16.199768723569|-16.199768723569|-16.199768723569|-17.115409786526|-17.208183322818|-17.458904304406||-17.640171146283|-17.935001214195|-17.935001214195|-17.935001214195|-17.96555676267|-17.970748845999|-17.970748845999|-18.27654125301|-18.27654125301|-18.75893489087|-19.405483788521|-19.531648285158|-20.002139370077|-20.002139370077|-20.002139370077|-20.002139370077|-20.107932718189|-21.881591646309|-22.689546417788|-23.210885285884|-23.588760746353|-23.719455494741|-23.968284145836|-24.633650161429|-25.033702270829|-25.033702270829
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.1064535896|-50.1064535896|-50.1064535896|-50.1064535896|-50.1064535896|-50.1064535896|-50.117169993897|-50.119284504455|-50.119284504455|-50.169205208401|49.957551404525|49.928944716508|49.906328556333|49.883143925439|49.63960236948|49.602891597938|49.57654683876||49.563941084543|49.541044327064|49.538845411107|49.538845411107|49.515047884832|49.480508211559|49.480508211559|49.480508211559|49.475007564167|49.465201533228|49.465201533228|49.465201533228|49.465201533228|49.465201533228|49.461058579886|49.461058579886|49.461058579886|49.440065343075|49.410631134436|49.398802453998|49.398802453998|49.303112964634|49.176790640093|49.170879175638||49.169866564511|49.144298344451|49.121442774488|49.097953677121|49.097953677121|49.032726579179|49.008029837597|48.958920049655|48.906578222897||48.89286398003|48.871870017612|48.871870017612|48.871870017612||48.871870017612|48.871870017612|48.856524123708|48.845582156225|48.823006667116|48.823006667116|48.823006667116|48.823006667116|48.823006667116|48.787229579266|48.786366614562|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.758124462666|48.758124462666|48.758124462666||48.758124462666|48.758124462666|48.758124462666|48.758124462666|48.646248623068|48.573608818247|48.563454988482|48.421614517639|48.301239505818|48.210318158524|48.095332011532|48.02759134433|47.95509891666|47.87177870182|47.774198557577|47.646331815413|47.466476683805|47.292752430384|47.209169146688|47.048523740936|46.865025658263|46.684471283636|46.648023563714|-37.190265065993|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.594925086745|-38.24491772944|-38.83213133607|-39.226358737933|-39.226358737933|-39.226358737933|-39.538510153015|-39.757512010159|-39.90112337914|-39.940694118505|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.370552967481|-40.711724332629|-41.140804559719||-41.660462398468|-41.660462398468|-41.660462398468|-41.660462398468|-41.660462398468|-41.660462398468|-41.77488998123|-41.77488998123|-42.36015726403|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|39.938549091437|39.88949746509|39.88949746509|39.574334888016|39.574334888016|39.574334888016
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||-52.047344664409|-52.047344664409|-52.047344664409|-52.047344664409|-52.55202775982|-52.55202775982||-52.557165899725|-52.557165899725|-53.391403593932|-53.391403593932|-53.391403593932|-53.774339479776|-53.816488048072|-54.112974072737|-54.112974072737|-54.112974072737||-54.112974072737|-54.112974072737|-54.333859445036|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.562285079694||50.562285079694|50.562285079694|50.562285079694|50.562285079694|50.02703798053|49.21498741306|48.594507478356|48.594507478356|48.349009485907|48.220012253531|48.220012253531|47.74573449957|46.922373770206|46.796524046228|46.651695249661|45.858549539893|44.537277478475|43.822191700548|43.822191700548|43.822191700548|-46.302294667289|-46.302294667289|-46.302294667289|-46.302294667289|-46.302294667289|-46.302294667289|-46.700787155414|-47.658140810092|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904||43.963568109904|43.218685991934|43.064498399908|43.064498399908|43.064498399908|42.727774592698|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.568477772859|41.568477772859|41.568477772859|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825||41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|40.655454859427|40.655454859427|40.655454859427|40.655454859427|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|41.24260894651||41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651||41.24260894651|41.016787124947|40.626429850608|40.053810444971||39.599866920247|39.599866920247|39.599866920247|39.599866920247|39.599866920247|39.599866920247|38.79873981027|38.070015700977|38.070015700977|38.070015700977|37.658906707412|37.248650138327|37.248650138327|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918||37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.14369424562|37.14369424562|37.14369424562|37.14369424562|37.14369424562|37.14369424562|37.14369424562|36.98160461563|-40.373123847325|-40.373123847325|-40.373123847325|-40.374783104083|-40.379759013014|-40.952296112002|-40.952296112002|-41.464219038156|-41.834687701494|-42.157706251443|-42.721122471263|-42.721122471263|-42.721122471263|-42.721122471263|-42.721122471263|-43.544025756441|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.81551562614|-43.81551562614|-43.81551562614|-44.092795809846|-44.206530738563|-44.206530738563|-44.206530738563|-44.206530738563|-44.206530738563|-44.206530738563|-44.629610872359|-44.629610872359|-44.629610872359|-45.672346168195|42.543456196112|42.543456196112||42.543456196112|42.543456196112|42.543456196112|42.543456196112|42.543456196112|42.162659638363|42.162659638363|42.0265640608|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|41.572845185428|41.06571580671|-44.021988525002
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||-109.16326507529|-109.16326507529|-109.16326507529|-109.56466910226|-109.56466910226|-109.56466910226||-111.17352259803|-112.31257251289|-112.5067287395|-113.00184103063|-113.00184103063|-113.00184103063|-113.00184103063|-114.20759758476|-115.14788929095|-115.7568210614||-116.34404168734|-116.34404168734|-116.34404168734|-117.7021650939|-117.7021650939|-117.7021650939|-118.50740799957|-120.87100458204|-122.07834169665|-123.0328789|-123.25097701332|-124.51711766343|-124.51711766343|-124.51711766343|-124.51711766343|-124.69912307427||-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.72291996927|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-126.03378187763|-127.40442100115|-127.40442100115|-133.83602328374|124.73886240771|124.02424090494|123.02639773808|122.87389848922|122.87389848922|122.87389848922|122.87389848922|122.87389848922|122.87389848922|120.99507541893|119.89897177217|119.48399888925|119.48399888925|119.48399888925|119.48399888925|119.48399888925|119.48399888925|119.48399888925||119.48399888925|117.47010890038|115.33957090412|114.9300731027|113.77277667874|113.77277667874|112.35801606323|112.35801606323|112.35801606323|112.35801606323|112.35801606323|112.35801606323|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885||111.83895127885|111.83895127885|111.6094207138|111.6094207138|111.6094207138|111.50762129459|111.50762129459|111.50762129459|111.50762129459|111.50762129459|111.50762129459|111.50762129459|110.84181550885|110.84181550885|110.40951870707|109.78960491581|108.75910615827|108.75910615827|108.64344925246|108.32883309614|105.02472866123|-111.59195369354|-111.59195369354|-111.59195369354||-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.89272736036|-113.85343109486||-113.85343109486|-114.30131039484|-116.03368213292|-116.3363107853||-116.3540782905|-116.3540782905|-116.75575086515|-116.75575086515|-117.23861081778|109.58478773701|109.58478773701|109.58478773701|109.58478773701|108.92967519349|108.26797559069|108.18368175097|108.18368175097|108.18368175097|107.91511056233|106.32487108985|106.32487108985|106.32487108985|106.32487108985|106.32487108985|106.16430158394||106.1353402643|105.5359312195|105.19437092084|104.941974769|104.941974769|104.941974769|103.40155001256|102.67659399948|102.67659399948|102.05963879648|101.60381591545|101.60381591545|101.25756716978|101.19952387558|99.875025799388|99.15283628466|99.15283628466|98.795372920592|98.762082582667|98.417484414366|98.417484414366|98.417484414366|98.417484414366|98.417484414366|98.417484414366|98.417484414366|97.216095963879|95.653613351456|95.653613351456|95.653613351456|95.653613351456|95.237903672978|95.112766801963|95.112766801963|95.112766801963|94.50369420396|94.50369420396|94.50369420396|94.50369420396|92.481880668653|91.899568455718|91.899568455718|91.899568455718|90.858039935786|90.858039935786|90.858039935786|90.650599250483|90.397820225043|90.397820225043|90.397820225043|88.76646883254|-93.478857725181|-93.478857725181|-93.478857725181|-93.731257807876|-93.731257807876|-93.731257807876||-93.731257807876|-93.731257807876|-93.731257807876|-93.830338994293|-93.960458003479|-93.960458003479|-94.546892390205|-94.773773018468|-95.245299250934|-95.805332721443|-97.365928399531|-97.949365125726|-98.995404016785|-99.776562544827|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502|93.902466505502
01888|1061935|/equities/evolus-inc|R2000GROWTH||10.695036975355|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326||-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.841333410788|-11.889814718618|-11.96590509244||-12.004339004316|-12.477598959382|-12.687332001191|-12.780365958928|-12.780365958928|-12.780365958928|-12.850406981308|-13.298785899302|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241||12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.096943087851|12.00882561502|11.420917699703|11.077130739301|-12.538114671146|-12.538114671146|-12.538114671146|-12.538114671146|-12.784132085999|-12.784132085999|-12.784132085999|-12.784132085999|-12.83736910948|-13.240210534564|-13.253378445828|-13.41986482113|-13.709571970495|-14.080080550018|-14.360644385884|-14.685857516834|-14.685857516834|-14.84428599842|-15.075306781957|13.455155109828|13.455155109828|13.455155109828||13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.24739517047|13.140994430405|12.820271890276|12.744746226859|12.567495790667|12.125783461551|12.125783461551|12.125783461551|12.125783461551||12.125783461551|12.125783461551|12.125783461551|12.125783461551|12.125783461551|11.826425572479|11.406078466932|11.33000844426|11.33000844426|11.33000844426|11.33000844426|11.252958023515|11.252958023515|11.252958023515|11.252958023515|10.460975236326|10.374187727623|10.374187727623|10.374187727623|10.374187727623|10.374187727623|10.374187727623|10.123430750826|9.5441393296662||9.5441393296662|9.5441393296662|9.5441393296662|9.3117461324149|9.3117461324149|9.3117461324149|9.3117461324149|9.3117461324149|9.3117461324149||9.3117461324149|9.1413848797936|9.0695941095506|8.970659746611||8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.7558141723618|8.6545160098589|8.4174272390693|8.4174272390693|8.3849194681743|8.309553523858|8.309553523858|8.309553523858||8.309553523858|8.309553523858|8.2178372232997|7.9737080301272|-9.2094982004353|-9.2094982004353|-9.2094982004353|-9.2094982004353|-9.2953091038806|8.0744951578885|8.0744951578885|-8.478898625217|-8.478898625217|-8.478898625217|-8.478898625217|-8.478898625217|-8.5898873857239|-8.6714040913674|-8.6714040913674|-8.7737643106553|-8.7737643106553|-8.7737643106553|-8.7737643106553|-8.9694602339105|-9.1048138475794|-9.1048138475794|-9.1048138475794|-9.1048138475794|-9.1048138475794|-9.2742380407539|-9.4664033940251|-9.4664033940251|-9.4664033940251|-9.4664033940251|-9.4664033940251|-9.5973701003321|-9.8037446343378|-9.8727723054837|-9.9263679121026|-9.9263679121026|-9.9263679121026|-9.9873371357399|-9.9873371357399|-10.128500190129|-10.128500190129|-10.20324728267|-10.20324728267|-10.301941206903|-10.357322291215|-10.357322291215|-10.357322291215|-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144||-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144|-10.373942984144|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242|8.9952601718242
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||2.91501994838|2.6844666214969|-3.1108937871396|-3.1108937871396|-3.1108937871396|-3.1108937871396||-3.1515486518475|-3.1661651973297|-3.2218503294576|-3.2327780839088|-3.2327780839088|-3.2391055191007|-3.2391055191007|-3.2391055191007|-3.2570156222754|-3.2570156222754||-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.3377950728131|-3.4264389740309|-3.528265593988|-3.5952950037655|-3.6149110967514|-3.6306227175964|-3.6306227175964|-3.6306227175964|-3.6306227175964|-3.6762625014062||-3.6762625014062|-3.8086249734821|-3.8183024726608|-3.8183024726608|-3.8753362057715|-3.9842623205217|-4.0732081831862|-4.0918979712514|-4.1389363808137|-4.1389363808137|-4.2493515194237|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.4893213003041|-4.5602644776564|-4.5602644776564|-4.7530717160151|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345||-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9711978051489|-4.9711978051489|-4.9711978051489|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416||-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.1531979644741|-5.1531979644741|-5.2939684434145||-5.2939684434145|-5.2939684434145|-5.4749646764562|4.7833860988625|4.7833860988625|4.7833860988625|4.7833860988625|4.7833860988625|4.7833860988625||4.7833860988625|4.7833860988625|4.6843177869594|4.6459084169375||4.5633484143137|4.4474925485053|4.408902299739|4.408902299739|4.408902299739|4.408902299739|4.408902299739|4.408902299739|4.408902299739|4.408902299739|4.4024527738901|4.2350366325745|4.06559610053|3.956217841794|3.9425345244702|3.9425345244702|3.9425345244702|3.9425345244702|3.9425345244702|3.9425345244702|3.9425345244702||-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6034858396404|-4.6094289544284|-4.6743653618692|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.6883004791879|-4.7954964545735|-4.7954964545735|-4.7954964545735|-4.7954964545735||-4.7954964545735|-4.7954964545735|-4.7954964545735|-4.7954964545735|-4.7954964545735|-4.7954964545735|-4.7954964545735|-4.9002737896716|-4.90974856936|-4.9203133680082|-4.9203133680082|-4.9203133680082|-4.9203133680082|-4.9203133680082|-4.9203133680082|-5.0238481205543|-5.0796647515385|-5.1346276299257|-5.157592916353|-5.157592916353|-5.157592916353|-5.157592916353|-5.157592916353|-5.3047534358318|-5.3625704857835|-5.4475782020366
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||88.229192384575|86.943543364046|84.239497000904|79.932218347359|79.843160614226|-85.397412681902||-85.397412681902|-85.397412681902|-85.397412681902|-85.397412681902|-85.397412681902|-85.397412681902|-86.782682419181|-88.073137336615|-88.073137336615|-88.073137336615||-88.073137336615|-88.073137336615|-88.505118233391|-88.505118233391|-88.505118233391|-88.505118233391|-88.647634354375|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953||80.068343926953|80.068343926953|80.068343926953|79.553439459852|78.48826782974|77.517517013378|76.741998507441|76.741998507441|75.778885975878|75.772724553146|75.772724553146|72.893870481957|68.52763486914|-77.325543396024|-77.325543396024|-77.325543396024|-77.325543396024|-77.325543396024|-77.325543396024|-78.235137698783|-78.235137698783|-78.235137698783|-78.279319919628|-78.323410208006|-78.904903605006|-79.807112166641|-83.61679166926|74.36226634083|74.36226634083|74.36226634083|74.36226634083|74.036681059309|72.824145939258|72.824145939258|71.495205828776|70.611458233391|70.611458233391|-77.201770774976|-77.201770774976|-77.201770774976||-77.201770774976|-77.201770774976|-77.201770774976|-78.497247899523|-80.134162705199|-80.443805252906|-80.443805252906|-80.443805252906|-80.443805252906|-80.443805252906|-82.262709531105|-82.262709531105|-82.262709531105|-83.90357177447|-85.456465060962|-85.671629066216|-85.678755145324|-87.435784610391|-89.815409007206|76.965229331036|76.965229331036|76.965229331036|76.965229331036|70.260836555429|70.260836555429|70.260836555429|70.260836555429|70.260836555429||70.260836555429|70.260836555429|70.260836555429|70.260836555429|70.260836555429|69.722590289588|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|67.729743937881|67.011115158301|66.524321210614|66.524321210614|66.524321210614|66.524321210614|66.524321210614|66.524321210614||66.524321210614|66.524321210614|66.524321210614|66.524321210614|65.760844654944|65.760844654944|65.760844654944|65.760844654944|65.760844654944||65.587768393652|65.587768393652|65.587768393652|64.620024184271||64.552247872932|63.149919268666|63.149919268666|63.149919268666|61.749906483821|61.603639086004|61.603639086004|58.147841409307|55.954855475727|55.954855475727|55.581505812874|55.150880822034|55.150880822034|55.150880822034|55.150880822034|55.150880822034|55.150880822034|55.150880822034|55.150880822034|55.150880822034|55.150880822034||54.087645222182|52.28849631044|51.921663821767|51.819020762521|50.029490063012|50.000420949857|50.000420949857|49.252690842858|48.530767287719|-55.372126863326|-55.372126863326|-55.372126863326|-55.372126863326|-55.372126863326|-55.372126863326|-55.372126863326|-55.372126863326|-55.372126863326|-55.658429991234|-55.752698142251|-55.958137731774|-56.622653781289|-56.723226559288|-57.863029069511|-58.565587117504|-60.176206458753|-60.375356851708|-60.375356851708|-60.375356851708|-62.032028819335|-62.320941729201|-62.320941729201|-62.320941729201|-62.320941729201|-62.770770385148|-62.831409801246|-63.396427733051|-63.396427733051|-63.396427733051|-63.396427733051|-63.396427733051|-63.396427733051|-63.396427733051|-63.958742784512|-64.799435164147|-66.317587870375|-66.317587870375|-66.317587870375|-66.409542951336|-67.01301516985|-67.01301516985|-67.604739713394|-68.059875523264|-68.059875523264|-69.212174348494|-69.237413331823|-69.602779886687||-69.602779886687|-69.602779886687|-69.602779886687|-69.602779886687|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-70.853796550798|-71.513920436488|-72.266555188085|-72.705146500684
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||-60.474531205123|-60.474531205123|-60.474531205123|-60.556701271208|-60.598520222603|-60.598520222603||-61.239903250961|-61.239903250961|-61.84989228914|-62.772101992477|-63.224283026445|-64.170482505446|-64.170482505446|-64.170482505446|-64.170482505446|-64.170482505446||-64.170482505446|-64.170482505446|-64.170482505446|-64.258825592059|-64.258825592059|-64.258825592059|-64.637305899747|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924||-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.978330157924|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-66.424311177571|-66.489232929371|-67.185815289972|-67.852572815681|-68.804526639276|-69.298919810513|-69.544353632639|-69.621506748939|-69.971118355619|65.418866992454|65.418866992454|65.343592435053|65.343592435053||65.343592435053|64.129543708354|63.331161523958|62.73212689945|61.704589309393|61.381767103075|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.36376256952|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-65.408766831898|-65.408766831898|-65.408766831898|-65.408766831898|-65.408766831898|-65.408766831898||-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.536859824452|-65.536859824452|-65.995955708063|-66.620228293247|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.962399483865||-66.962399483865|-66.962399483865|-66.962399483865|-67.258775288469|-67.882248091042|-68.310925017831|-68.310925017831|-68.596609607863|-68.596609607863||-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863||-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-70.174566180097|-70.539282381459|66.445785511325|66.445785511325|66.445785511325|65.965476834713|65.965476834713|65.94605068359|64.599212058639|64.599212058639|64.599212058639|64.599212058639||64.599212058639|64.599212058639|64.599212058639|64.599212058639|64.36812909868|64.36812909868|63.383481065726|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.729419916883|-67.012132240682|-67.433201870818|-67.945828209872|-68.710133050342|-68.710133050342|-68.710133050342|-68.710133050342|-69.305980336291|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.797874897317|-70.188194347306|-70.405490531838|-71.24721700871|-71.434682445658|-71.770409030842|-71.770409030842|-72.177431012288|-72.177431012288|-72.910758443558|-73.446830473667|-73.446830473667|-74.008701017969|-74.851615565213|-75.720680282284||70.235425837015|70.235425837015|70.235425837015|69.1721359703|-73.189191960985|-73.189191960985|-73.189191960985|-73.189191960985|-73.704099601833|-74.065667411053|-74.774353950514|-75.411026602866|-75.490567313193|71.463332069418|71.463332069418|71.463332069418|71.463332069418|71.463332069418|71.463332069418|71.463332069418|70.935421507117|70.606890904753|70.606890904753|70.234660549376|70.234660549376|70.234660549376
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||10.550537139945|10.387026002609|10.387026002609|10.387026002609|10.387026002609|10.387026002609||10.387026002609|10.24391791843|10.044908974155|10.042676207737|9.8168622623063|9.4687359741636|9.2816512773774|-10.219348312758|-10.219348312758|-10.219348312758||-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.224831026288|-10.378231587849|-10.378231587849|-10.378231587849|-10.39192445062|-10.607693908197|-10.732993123247|-10.921103368549|-11.010115025605||-11.097350092028|10.066425982601|10.066425982601|10.066425982601|10.066425982601|9.8582512443664|9.6647231915927|9.6047482335276|9.4000531659862|9.2056147772229|9.1848109781915|9.1447545937763|9.1447545937763|9.1277826022292|8.9192030905778|8.7227971817713|8.5819305607191|8.5083379078755|8.5083379078755|8.5083379078755|8.5083379078755|8.5083379078755|8.5083379078755|8.3406530275222|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756||8.2564830487756|8.0455365915859|7.9639293109669|7.7671438759448|-9.1273548214857|-9.1273548214857|-9.1273548214857|-9.1273548214857|-9.1273548214857|-9.1273548214857|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429||-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.62206842725|-10.708788021902|-10.708788021902|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.772644561783||-10.94480860559|-10.94480860559|-10.956453618383|-10.982131264468|-10.982131264468|-10.982131264468|-11.186256909657|-11.440840853904|10.269446571539||10.269446571539|10.269446571539|10.229962622535|10.007736616015||9.7924843680856|9.5513723042273|9.5265242420593|9.3728053661364|9.2320058712449|9.1752836846738|9.1708712206316|8.9426342233499|8.7181906916575|8.7181906916575|8.6391010524914|8.4884458385226|8.464390538291|8.464390538291|8.464390538291|8.3193649810969|8.3193649810969|8.206739059468|-9.1652033478452|-9.1652033478452|-9.1652033478452||-9.1652033478452|-9.1652033478452|-9.1652033478452|-9.1652033478452|-9.1652033478452|-9.1652033478452|-9.1652033478452|-9.1652033478452|-9.2474483020254|-9.273831765646|-9.4614907026227|-9.6513897842761|-10.274049794979|-10.274049794979|-10.274049794979|-10.274049794979|-10.274049794979|-10.341605279519|-10.423872256361|-10.508363538409|-10.669604519368|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.674137719886|-10.745540693975|-10.745540693975|-10.748378466209|-10.899865307897|-11.079156202839|-11.193506711905|-11.224120669425|-11.224120669425||-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.432356151012|-11.720950691862|-11.854945651871|-11.926050548401|-11.948396689926|-11.948396689926|-11.948396689926|-11.948396689926|-11.948396689926|-12.134329909787|-12.25258882256|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||6.1711937118992|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462||5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462||5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.4098031020863|5.4098031020863|5.133770118897|4.9317889597071|4.9192097878073|4.8682890176348||4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.558361778093|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915||4.4976853091915|4.3474280789384|4.3025510590584|4.3025510590584|4.3025510590584|4.3025510590584|4.1331787154974|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|-4.8711508980893|-4.8711508980893|-4.8711508980893|-4.8711508980893|-4.8711508980893|-4.9146120273959|-5.0027767573487|-5.0027767573487|-5.0027767573487|-5.0027767573487|-5.0027767573487|-5.0050852999302|-5.0241548055009||-5.0241548055009|-5.1112255659608|-5.1112255659608|-5.1496948497061|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.3633090461525|-5.5331208402616|-5.6640233391637|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.1857223841888|4.1857223841888|4.1221245727763|4.1221245727763||4.1221245727763|4.1221245727763|4.1221245727763|4.1221245727763|4.1216870721481|4.1216870721481|4.1216870721481|4.1216870721481|4.1216870721481||4.1216870721481|4.1216870721481|4.1216870721481|3.3087632188424||2.5612474701114|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|2.7233738067312|2.7233738067312|2.7233738067312|2.7233738067312|2.7233738067312|2.7233738067312|2.5126375095229|2.3029305158038|1.9810340865871||-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-3.7941922230801|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|2.9994766822088|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2815713368164|-4.3880459425964|-4.4394920473381|-4.4394920473381|-4.6709521219779|-4.9706190609986|-5.2542878680819|-5.3192084238681|-5.3192084238681|-5.3192084238681|-5.8157871747186|-7.6128235363875|-7.6128235363875|-7.7309150722196|-7.7337944801837|-7.9003273708058||-7.9080214442448|-7.9080214442448|-7.9080214442448|-7.9080214442448|-7.9080214442448|-7.9664130411365|-8.0349031512184|-8.3832255540339|-8.6252507565251|-8.6425008638954|-8.695556493187|-8.9953405278524|-9.2942674841704|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202||14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202|14.829597222202||14.829597222202|14.829597222202|14.829597222202|12.256773881772|-14.791176325183|-14.791176325183|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128||-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-14.87445077128|-15.014367412934|-15.236491653002|-15.619712905395|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.815499088385|-16.495801910474|-16.495801910474|-16.872334728323|-17.283928034131|-17.35825344967|-17.375559297394|-17.625431025068||-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.901590042688|-19.132044718638|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039||16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.140042354849|14.545046119985|13.701908215805|13.701908215805|13.701908215805|13.701908215805|13.474578044204|13.474578044204|13.361839632669|13.361839632669|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419||13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419||13.358453992419|13.358453992419|13.358453992419|13.358453992419||13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.337171452369|12.597267938019|12.270959789814|12.270959789814|11.906999410591|11.636287968911|11.527214361073|11.333057833799|11.333057833799|11.333057833799|11.131175307309|10.977325129459|10.977325129459|10.977325129459||-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-12.907916993019|-13.12046328531|-13.379403336691|-13.529336964474|-13.873707651414|-13.91311057839|-13.91311057839|-13.91311057839|-14.347845064636|-15.270549163695|-15.270549163695|-15.274221271802|-15.386912233883|-15.788419129664|-15.788419129664|-15.788419129664|-16.254538509353|-16.254538509353|-16.4192650816|-16.601160899744|-16.601160899744|-17.081844903744|-17.321216850057|-17.805158010869|-18.159207151443|-18.159207151443|-18.424118304816|-18.575965325663|-18.853295238625|-18.932665110794|-18.932665110794|-18.932665110794|-19.240737651418|-19.261097827035|-19.819553179297|-20.139504003032|-20.30000416383|-21.056670364902|-21.380189879256|-21.961322342375||-21.972579676817|-22.207865510726|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|17.648438436733|16.453820315717|16.051972168152|15.360237354929|15.360237354929|15.103710681897|15.103710681897|15.103710681897|15.103710681897|15.103710681897|15.103710681897|15.103710681897|13.42190205466
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||39.142444524252|38.481475158341|38.481475158341|37.953304604035|35.748695081399|35.748695081399||35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399||35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.660918738062|35.660918738062|35.660918738062|35.660918738062|35.660918738062|35.660918738062|35.593173757444|35.593173757444|35.593173757444|35.593173757444|35.593173757444||35.593173757444|35.593173757444|35.593173757444|35.36527719131|35.36527719131|35.000306973091|34.929784864443|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.029204982897|33.238029102904|32.281697807955|31.713554340653|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|30.538615591487|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494||29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|28.588140324674|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|26.790906332266|26.612215552228|26.612215552228|26.612215552228|26.612215552228||26.612215552228|26.612215552228|26.612215552228|26.612215552228|26.612215552228|26.612215552228|26.342461940864|26.097792922248|26.097792922248|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078||26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078||26.004060244078|26.004060244078|25.476732968748|24.3788711224||23.594301293736|23.476408710375|23.476408710375|23.476408710375|23.068311761798|23.068311761798|22.735346660549|21.770585441517|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911||-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.039023342911|-25.585860083703|-26.708952612837|-26.708952612837|-26.708952612837|-26.708952612837|-26.708952612837|-26.708952612837|-26.708952612837|-26.708952612837|-26.708952612837|-27.761777489788|-27.761777489788|-27.761777489788|-27.761777489788|-27.761777489788|25.333120965381|25.333120965381|25.333120965381|25.333120965381|24.659022383579|21.821014199032|-28.469330519967|-28.469330519967|-28.469330519967|-28.469330519967|-28.469330519967|-28.469330519967|-28.469330519967|-28.992034402747|-30.285037852281|-31.405041960604|-31.79060255568|-32.254075331608|-32.73347281871|-32.878679693382|-33.489644514898|-33.642105300536|-33.847894782612|-34.414884693964|-34.912370186761|31.160656761488|31.160656761488|31.160656761488|31.160656761488|31.160656761488|31.160656761488|31.160656761488|31.160656761488|31.160656761488||31.160656761488|30.069894816435|29.392660381569|28.935630824554|28.935630824554|28.879866947054|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|28.060053415773|27.425110255875|24.475555351957|24.475555351957|24.475555351957
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||44.312254772987|43.234402317511|43.234402317511|43.234402317511|43.234402317511|43.234402317511||43.234402317511|43.234402317511|42.976543261726|42.616002429546|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507||42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507||42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.043706446715|41.659119427014|41.402581969686|41.151292367983|40.660326582644|39.682862606814|39.646201600819|38.570978683663|38.431837793281|38.431837793281|37.950219298137|37.950219298137|37.950219298137|37.950219298137|37.950219298137|37.950219298137|37.793329275112|37.793329275112|37.221476489152|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321||-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.451638438031|-39.577932598111|-40.33103397369|-40.684972423973|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.327903553817|-41.327903553817|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472||-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-42.02703164351|-42.149643359508|-42.149643359508|-43.271826675562|-43.278694924412|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.484874850956|-44.993751029667||41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375||41.796412795375|41.796412795375|41.514903750232|41.365171978||41.318433704141|41.318433704141|41.318433704141|41.318433704141|41.318433704141|41.318433704141|41.318433704141|39.426595624027|39.335133838724|39.335133838724|38.220042016849|37.998693442726|37.74076925426|37.567244488987|37.534162052243|36.680590803216|36.680590803216|36.680590803216|36.680590803216|36.680590803216|36.680590803216||36.680590803216|36.680590803216|36.680590803216|36.680590803216|36.680590803216|36.680590803216|35.826275307392|-40.895195788678|-40.895195788678|-40.895195788678|-40.895195788678|-40.895195788678|-40.895195788678|-40.895195788678|-40.895195788678|-40.895195788678|-41.682442791524|-42.324379107756|-42.737672789165|-42.737672789165|-42.737672789165|-42.83019254745|-43.474329821942|-44.052610468729|-44.394276499888|-44.394276499888|-44.394276499888|-44.394276499888|-44.394276499888|-44.394276499888|-44.394276499888|-44.394276499888|-44.394276499888|-44.571696043169|-44.588144997211|-44.588144997211|-45.264604068963|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|-45.43427634022|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865||42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865|42.527967363865
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||-12.283732735695|-12.283732735695|-12.283732735695|-12.283732735695|-12.283732735695|-12.283732735695||-12.384996175253|-12.384996175253|-12.410062341186|-12.410062341186|-12.410062341186|-12.410062341186|-12.410062341186|-12.410062341186|-12.410062341186|-12.410062341186||-12.410062341186|-12.410062341186|-12.614053388175|-12.614053388175|-12.614053388175|-12.614053388175|-12.614053388175|-12.614053388175|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057||11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|11.461611752057|10.856234714217|10.627483020035|10.427480999858|10.422854542869|10.422854542869|10.422854542869|10.422854542869|10.152616103642|9.6312401384701|9.5855448081084|-10.516972014596|-10.516972014596|-10.516972014596|-10.516972014596|-10.617753878364|-10.617753878364|-10.617753878364|-10.617753878364|-10.717504120678|-10.887267337707|-10.887267337707|-10.887267337707|-10.887267337707|-10.887267337707|-10.887267337707|10.020361348566|10.020361348566|10.020361348566|10.020361348566|10.020361348566|10.020361348566|10.020361348566||10.020361348566|10.020361348566|10.020361348566|10.020361348566|9.9290349445702|9.7642275980183|9.7247192783564|9.6136131920841|9.6136131920841|9.6136131920841|9.6136131920841|9.6136131920841|9.6136131920841|9.6136131920841|9.6136131920841|9.5812369627452|9.2830914703449|9.1997347107022|9.1516606267391|8.890546402335|8.890546402335|7.8603291345965|-8.4240381568877|-8.4240381568877|-8.4319868452249|-8.5295160383577|-8.5295160383577|-8.5295160383577||-8.5295160383577|-8.5295160383577|-8.5295160383577|-8.5295160383577|-8.5295160383577|-8.5295160383577|-8.5939090981154|-8.5939090981154|-8.6885098366901|-8.8344555595368|-9.0322225600315|-9.0424474643152|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.1648161477204|-9.2153730465699|-9.3903761349099||-9.3903761349099|-9.3903761349099|-9.3903761349099|-9.3903761349099|-9.3903761349099|-9.3903761349099|8.5154329356569|8.5154329356569|8.5154329356569||8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569||8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.157041119207|8.157041119207|8.157041119207|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342||-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.2313076577011|-9.4104527987179|-9.6022814685699|-9.7486456163058|-9.8618756429342|-9.8618756429342|-9.8618756429342|-9.8618756429342|-9.8618756429342|-10.137438396366|-10.137438396366|-10.272331866403|-10.272331866403|-10.323527205603|-10.323527205603|-10.565585521213|-10.815095110461|-10.996111308783|-11.189367783566|-11.602075378651|-11.719528295988|-12.561747924481|-13.146364309163|12.361817040078|12.241185627638|12.101317734915|12.090781895655|12.090781895655|12.090781895655|12.086979778097|12.044372460893|11.990991695779|11.764989967762|11.75786676675|11.75786676675|11.75786676675|11.75786676675|11.75786676675|11.61735174689|11.563466476114|11.563466476114|11.563466476114|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994||-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.505396684072|-12.577284954281|-12.679449662336|-12.845093683808|-13.195748598939|-13.306197248521|-13.306197248521|-13.306197248521|-13.306197248521|-13.306197248521|-13.467019766041|-13.467019766041|-13.467019766041|-13.820021330724|-13.946412973282|-14.006014272766|-14.151682559204
01898|1122406|/equities/zynex|R2000GROWTH||-9.6525477941876|-9.6525477941876|-9.6525477941876|-9.6525477941876|-9.6539712789817|-9.6539712789817||-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.7828119466883|-10.02796942694|-10.02796942694||-10.02796942694|-10.02796942694|-10.081333393333|-10.395743813858|-10.395743813858|-10.395743813858|-10.429715013885|-10.669314172402|-10.669314172402|-10.669314172402|-10.943126919683|-10.957918700042|-10.970146460374|-10.970146460374|-11.017940568748|-11.326323244111||-11.346695231234|-11.346695231234|-11.529049819084|-11.568166513544|-11.85693661431|-11.85693661431|-11.85693661431|-11.85693661431|-11.85693661431|-11.85693661431|-11.965477704751|-11.965477704751|-12.159974627746|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.170535485541|-12.308439257452|-12.308439257452|-12.433821416243|-12.608135091314|-12.83737247415|-12.94573887216|-12.94573887216|-12.94573887216|-13.006376143153|-13.234662009678|-13.234662009678|-13.261552809593|-13.261552809593|-13.261552809593|-13.261552809593|-13.430613993403|-13.460126981467|-13.55736325552||-13.677070334774|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.794843697931|-13.996320168603|-14.097756139028|-14.160211938695|-14.160211938695|-14.160211938695|-14.160211938695|-14.160211938695|-14.160211938695|-14.186347107177|12.397866691478|12.397866691478|12.151907882566|11.984083558153|11.984083558153|11.825648467884|11.724106482988|11.724106482988||11.724106482988|11.66011887604|11.519499712111|11.519499712111|11.519499712111|11.410555076733|11.218949900882|11.167722660984|10.905802946052|10.738513698136|10.738513698136|10.738513698136|10.738513698136|10.509459749366|10.337455554699|10.26606188427|9.9078464045632|9.850384448911|9.6432047143527|-10.959162193969|-10.959162193969|-10.959162193969|-10.959162193969|-11.168374863416||9.9535805556381|9.9535805556381|9.9535805556381|9.9535805556381|9.9535805556381|9.8600889149865|9.8170862042474|9.8170862042474|9.8170862042474||9.7794518827915|9.7343907223277|9.7187169774961|9.5638746403535||9.4187959092733|9.4187959092733|9.3347736881702|9.2286377534303|9.1331327178636|9.1331327178636|8.6284805645058|-9.5369631341967|-9.5369631341967|-9.5369631341967|-9.5369631341967|-9.5369631341967|-9.5369631341967|-9.5846868148416|-9.5861778858305|8.3526836038876|8.3526836038876|8.3526836038876|8.3526836038876|8.3526836038876|8.257889590535||8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.257889590535|8.1198768459795|8.0628110963913|8.0628110963913|7.6973457423418|7.6289394793211|7.3838214275239|7.0156352119312|-8.1234609731187|-8.1777342831812|-8.3860936204286|-8.44899278655|-8.6487033474704|7.4466745632346|7.4466745632346|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.3668063222145|7.2796464908147|7.2796464908147|7.2796464908147|7.2796464908147|7.2796464908147|7.1626627167093|7.0822955836027|7.0822955836027|6.7922840371363|-7.9918099138186|-7.9918099138186|-8.0025663346103|-8.1311849720005||-8.5725177060798|-8.5725177060798|-8.5725177060798|-8.5725177060798|-8.6372421330032|-8.6480468981594|-8.6493881644479|-8.6493881644479|-8.6493881644479|-8.6493881644479|-8.6493881644479|-8.6493881644479|-8.7770980399705|-8.8984419815912|-8.9266022303783|-9.0945581704469|-9.2422870033419|-9.2427615581515|-9.2427615581515|-9.7086239852908|-9.8554002137835|-9.8554002137835|-9.9499788332689|-9.9499788332689|-9.9499788332689|-9.9499788332689
01899|17508|/equities/vermillion|R2000GROWTH||-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836||-1.8352254082836|-1.9751171822986|-2.0507422290495|-2.0507422290495|-2.0507422290495|-2.0594691261374|-2.2610767400622|-2.3534186853699|-2.464161254954|-2.464161254954||-2.5522066407659|-2.5522066407659|-2.5522066407659|-2.5522066407659|-2.5522066407659|-2.6691184301353|-2.782353800665|-2.793170962213|-2.8396289188316|-2.9241655357072|-2.9898364681562|-2.9898364681562|-2.9898364681562|-2.9898364681562|-3.0593571948299|-3.1018190568563||-3.1306989795496|-3.287734917769|-3.287734917769|-3.287734917769|-3.287734917769|-3.4829274724691|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.7078107346693|-3.8066673532238|-3.8465860436482|-3.9945400500874||-4.2914408666828|-4.2914408666828|-4.3767312014065|-4.3767312014065|-4.3767312014065|-4.3767312014065|-4.3767312014065|-4.4555068903457|-4.5908726872352|-4.5908726872352|-4.6260252331525|-4.6914723818865|-4.729427202816|-4.729427202816|-4.729427202816|-4.872830254364|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129||3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407||3.7783686153407|3.7328206689617|3.6914676197658|3.3835374583298|3.3835374583298|3.2533746018999|3.1378054370476|3.0058487264109|3.0058487264109||3.0058487264109|3.0058487264109|2.5942930742317|-3.415743270227||-3.415743270227|-3.415743270227|-3.5117257995833|-3.5614285781902|-3.6272094597333|-3.7114106273113|-3.8210119246839|-4.0764019753534|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.1376504432189|-4.2896116056959|-4.3484572744943|-4.3583016868666|-4.3583016868666||-4.3583016868666|-4.3583016868666|-4.6258907181504|-4.7059897827311|-4.7847465715513|-4.7847465715513|-4.7847465715513|-5.0735183779515|-5.1105258800495|-5.2078954089469|-5.4682173584111|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.4151050317216|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|4.291964081983|3.8555159348694|-5.7548794046784|-5.7548794046784|-5.9303937240601|4.1554998579302|4.1554998579302|4.1554998579302||4.1554998579302|3.3983333842267|3.0979536657322|2.9061984358881|2.7961094179257|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.7246544243457|2.4762381581865|-3.3732596689606|-3.3732596689606|-3.3732596689606|-3.3732596689606|-3.3732596689606|-3.3732596689606|-3.4347329067018|-3.476629443133|-3.476629443133|-3.476629443133
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||0.80400982734692|0.80400982734692|0.80400982734692|0.80400982734692|0.7261219978016|-0.93684616481983||-0.93684616481983|-0.93684616481983|-0.93684616481983|-0.93684616481983|-0.97348749092729|-0.97348749092729|-0.97461388565336|-0.97681544397975|-0.99072969594161|-0.99278459552091||-0.99278459552091|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538||-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0025805328538|-1.0085419639368|-1.0085419639368|-1.0085419639368|-1.0085419639368|-1.0085419639368|-1.0085419639368|-1.0085419639368|-1.0265616935735|-1.0265616935735|-1.0451407446073|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524||-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0884963286612|-1.0884963286612|-1.0884963286612|-1.0884963286612|-1.0884963286612|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1436627756956|-1.1436627756956|-1.152569748892|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337||-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1831971243198|-1.2095579389262|-1.2587310576359|-1.27891784177|-1.3198198131475|-1.3615164317194|-1.3677738548984||-1.3923535396864|-1.3923535396864|-1.4002150584382|-1.4151778043555|-1.4232809213849|-1.4941954544355|-1.5625671635258|-1.6384969232467|-1.7238854101396||-1.7263196629625|-1.7263196629625|1.3021434950825|1.3021434950825||1.3021434950825|1.3021434950825|1.3021434950825|1.3021434950825|1.3021434950825|1.1901153944153|1.1901153944153|1.0673503966484|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948||-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5287975846948|-1.5797750882774|-1.654277886778|-1.6969480014508|-1.6969480014508|-1.7123150993394|-1.7123150993394|-1.7123150993394|-1.7123150993394|-1.7777611998504|-1.8540902102198|-1.8867669330931|-1.9024244068834|-1.9135671477226|-1.9135671477226|1.5249685023851|1.5249685023851|1.5249685023851|1.5249685023851|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9163778042753|-1.9709752837772|-2.0168429801929|-2.0168429801929|-2.0920254797922|-2.1504450143694|-2.2103944356043|-2.2806454122122|-2.2806454122122|-2.2806454122122|-2.2806454122122|-2.3523838255202|-2.4226486918435|-2.4262763655965|-2.4653598625561|-2.4653598625561|-2.4653598625561|-2.5442887102123|-2.5836541425913|-2.6529491622944|-2.7827212633578|-2.8580510294839|-2.8580510294839|-2.9496893390296|-2.9496893390296|-2.9496893390296||-2.9496893390296|-2.9496893390296|-2.9496893390296|-2.9496893390296|-2.9496893390296|-2.9683937081891|-3.0826597223897|-3.1487136319695|-3.1487136319695|-3.1487136319695|-3.1891374141439|-3.2456415925273|-3.3518239429537|-3.4364711499814|-3.5149678495861|-3.5265809725101|-3.6362898824805|-3.6780499482811|-3.687366581036|-3.839296248305|-3.9414402939083|-4.0518781318932|-4.1306978877682|3.4136553473618|3.4136553473618|3.4136553473618
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||2.3546355415619|2.1879283376576|2.1426980173192|1.9691089828369|-2.4755223147436|-2.4755223147436||-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436||-2.4878026106142|-2.5370696626529|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.0666985838049|2.0666985838049|2.0666985838049|2.0666985838049|2.0666985838049|2.0666985838049||2.0666985838049|2.0666985838049|1.8824984197742|1.8361477405898|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.3008202459359|-2.4031336402389|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353||-2.4578000156353|-2.4578000156353|-2.501444587914|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9364314935588|1.7435462631543|-2.0262465157028|-2.0262465157028|-2.0262465157028||-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0480516594776|-2.0711684869537|-2.0750472340597|-2.0750472340597|-2.0750472340597|-2.0750472340597|-2.087830249205|-2.1003223970958|-2.1003223970958|-2.1003223970958|-2.1293581807424|-2.1853980249619|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.303613250793|-2.4417924675025|-2.5097328545423|-2.5097328545423|-2.5097328545423||-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|-2.5671999584067|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|2.1151109411505|-2.2555443346415|-2.2555443346415|-2.2555443346415|-2.2555443346415|-2.2950493229665|-2.3264436603958|-2.416604042205|-2.5173378919592|-2.5639864046298|-2.5702626792284|-2.5975141357153|-2.7114372722859|-2.7114372722859|-2.786596853706|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447||2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|2.406221996447|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205|-2.9023079329205
01902|1061417|/equities/playags-inc|R2000GROWTH||11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518||11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.196853486986||11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.171117771937|11.171117771937|11.155130957314|11.075701288325|11.049668210461|10.981853478169|10.937763651012|10.937763651012|10.937763651012||10.937763651012|10.88084831039|10.873516086196|10.873516086196|10.782239970736|10.684155527278|10.585172511388|10.499081030211|10.383978568538|10.269976257201|10.18719617406|9.8413287432051|-9.4154130137211|-9.4154130137211|-9.4154130137211|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6667308016141|-9.719318830798|-9.719318830798|-9.719318830798|-9.8564659885013|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.4740862346945|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634||-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.7030830362962|-9.84398121078|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352||8.7270689822352|8.7270689822352|8.5184101900697|8.342173174237|8.342173174237|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|7.9168440831106|7.6748267823238|7.6586961408212|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949||7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949||7.6130909948949|7.4612120554849|-8.231298664434|-8.231298664434||-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434||-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.7169986601486|7.1105572784594|6.8853969402502|6.6999636035705|6.56593878375|6.56593878375|6.56593878375|6.56593878375|6.56593878375|6.56593878375|6.56593878375|6.56593878375|6.4271541183359|6.388349729872|6.388349729872|6.388349729872|6.388349729872|-7.1981857401145|-7.1981857401145|-7.1981857401145|-7.1981857401145|-7.1981857401145|-7.1981857401145|-7.1981857401145|-7.2284392552626|-7.2284392552626|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417|-7.2681389537417||-7.3146560910595|-7.3146560910595|-7.3146560910595|-7.3146560910595|-7.3146560910595|-7.3146560910595|-7.3190624187669|-7.3756247571531|-7.5767555028668|-7.8281505406422|-7.8328090524137|-7.8328090524137|-7.9964547262656|-8.049949472267|7.0192480332207|7.0192480332207|7.0192480332207|7.0192480332207|7.0192480332207|7.0192480332207|6.5658309996736|6.1464888564613|6.1464888564613|6.0777655698488|5.967267179669|5.8812969262744
01903|16486|/equities/lawson-products|R2000GROWTH||-31.445263289325|-31.445263289325|-31.445263289325|-31.445263289325|-31.445263289325|-31.648403908271||-32.032967669309|-32.032967669309|-32.482186112736|-32.620428593976|-32.620428593976|-32.620428593976|-32.620428593976|-32.620428593976|-32.620428593976|-33.134643166179||-33.567937207348|-33.568316606984|-33.568316606984|-33.638685771546|-33.638685771546|-33.638685771546|-33.638685771546|-33.638685771546|-34.420761502143|-34.981957449247|-35.023007408038|-36.183340725253|-36.645935783728|33.606990404368|33.606990404368|33.606990404368||33.606990404368|33.581433765628|33.581433765628|33.581433765628|33.581433765628|32.818258171323|32.206952074107|32.078598530126|32.078598530126|32.078598530126|32.078598530126|31.977403631711|31.977403631711|31.438226265934|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.698685234211|-35.807428538161|32.354283183238|32.354283183238|32.354283183238|32.354283183238|32.354283183238|32.354283183238|32.352536141233|32.328928986475|31.647105555399|31.647105555399|31.647105555399||31.647105555399|31.42589415959|31.373617578198|31.373617578198|31.373617578198|31.373617578198|30.252350728434|29.505391351295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.173926389345|-34.51914749961|-34.51914749961|-34.51914749961|-34.729410431273|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263||31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|30.621264773719|30.501403100085|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|29.72260093354|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102||29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102||29.32510648102|29.32510648102|29.32510648102|28.569576809074||28.569576809074|28.0950508143|28.0950508143|27.203389276564|26.211959747804|26.153287892356|25.744208659082|24.278900969359|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281||-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-27.760453519281|-28.709947596056|-28.971053876328|-30.375614578908|-32.42679387484|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.777343851351|27.458669987015|27.091301430919|26.629729153556|25.545276511424|24.631974605182|23.944563431622|-26.164615130151|-26.164615130151|-26.164615130151|-26.164615130151|-26.164615130151|-26.164615130151|-26.164615130151|-26.164615130151|-26.64677182803|-26.740301997236|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402|-26.846810549402||-27.255082877304|-27.255082877304|-27.255082877304|-27.255082877304|-27.255082877304|-27.255082877304|-27.255082877304|-27.260119852403|-27.260119852403|-27.260119852403|-27.260119852403|-27.260119852403|-27.508332407526|-27.508332407526|-27.508332407526|-27.508332407526|-27.508332407526|-27.508332407526|-27.508332407526|-28.561925530491|25.566914107432|25.566914107432|25.566914107432|25.566914107432|25.3665463417|25.090871919565
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||1.56230324035|-1.987169710055|-1.987169710055|-1.987169710055|-1.9954255712069|-1.9954255712069||-2.0546394732305|-2.0637660850759|-2.1307606228187|-2.1307606228187|-2.1727896540247|-2.234036372516|-2.234036372516|-2.234036372516|-2.234036372516|-2.234036372516||-2.2994848141113|-2.3519276059379|-2.4760305988248|-2.5620174218346|-2.5620174218346|-2.5620174218346|-2.5966860176379|-2.7652066152686|-2.8738408399284|-2.898324683787|-2.898324683787|-2.898324683787|-3.4871601159209|-3.4871601159209|-3.5026779102875|-3.639642071679||-3.6707134511237|-3.7594037614668|-3.8151900148201|-3.8151900148201|-4.0157666047203|-4.2288073389384|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.5252615685669|-4.5287796871416|-4.5287796871416|-4.7108663471267|-4.7142475759112|-4.7142475759112|-4.7142475759112|-4.7608303930057|-4.8298116950738|-4.9178461132831|-5.1308904553328|-5.1483001603985|-5.2678337245411|-5.2967595953883|-5.4575106721389|-5.471678453603|-5.5760315589536|-5.7558683479747|-5.870964907377|-5.9627386185516|-6.1919819086778||-6.3442354963872|-6.3889839170877|-6.6082698874927|-6.6082698874927|-6.6082698874927|-6.8495922713192|-6.8495922713192|-6.9829222367025|-6.9829222367025|-7.0243579994546|-7.0982817674992|-7.0982817674992|-7.87975735414|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.6690847123067|6.1722275906581|5.8952822488545|5.8952822488545|5.8952822488545|5.8952822488545||5.8952822488545|5.8952822488545|5.8952822488545|5.8952822488545|5.8952822488545|5.7128136469257|5.6393534259231|5.6393534259231|5.6393534259231|5.3990038055216|5.2870208044885|5.0740344016682|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661||-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|5.0298574759579|5.0298574759579|5.0298574759579||5.0298574759579|5.0298574759579|5.0298574759579|5.0298574759579||5.0298574759579|4.9174934427238|4.9174934427238|4.9174934427238|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8963284362814|4.8425869797624|4.5217632557459|4.5134112395263|4.5134112395263||4.3181566644565|4.3181566644565|4.3181566644565|3.9200630639279|-4.777253600165|-4.777253600165|-4.777253600165|-4.777253600165|-4.8747263840004|3.8561229966409|3.8561229966409|3.8561229966409|3.6273586509765|-4.2692196427303|-4.2692196427303|-4.2692196427303|-4.4074661266492|-4.4219068566612|-4.4826243762232|-4.5571048661578|-4.5824103448764|-4.5824103448764|-4.5824103448764|-4.6349004345885|-4.744333832104|-4.9519896511729|-4.9519896511729|-4.9519896511729|-4.9519896511729|-5.0966552103554|-5.281995978562|-5.281995978562|-5.281995978562|-5.281995978562|-5.3585842346792|-5.3973158968427|-5.4442398959772|-5.5799883928979|-5.5800478594642|-5.5800478594642|-5.7233864617724|-5.941881374123|-5.941881374123|-6.2076459235641|-6.2907177680833|-6.5027996868389|-6.5027996868389|-6.6808885303358|-6.709542736628|-6.709542736628|-6.709542736628|-6.709542736628|-6.709542736628|-6.709542736628|-6.8445992098442|-6.8445992098442|-6.8445992098442||-6.8445992098442|-6.8862660313305|-7.0224618541594|-7.2099024043476|-7.257613816305|-7.3491527866499|-7.3491527866499|-7.3491527866499|-7.3491527866499|-7.3491527866499|-7.4054363647188|-7.5604846653105|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227|6.1377622950227
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1485420610745|2.1433800885235|2.1348458832288|2.1348458832288|2.1348458832288||2.1348458832288|2.1348458832288|2.1348458832288|2.1333980110316|2.1333980110316|2.1333980110316|2.1287698057779|2.1287698057779|2.1287698057779|2.1287698057779|2.1287698057779|2.1287698057779|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.12346078585|2.1214330425774|2.1214330425774|2.1168816633233|2.1168816633233
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||-12.619071431702|-12.619071431702|-12.619071431702|-12.672068485226|-12.731018896147|-12.731018896147||-12.731018896147|-12.731018896147|-12.731018896147|-12.731018896147|-12.731018896147|-12.731018896147|-12.811459383743|-12.811459383743|-12.811459383743|-12.878794283091||-12.94569322182|-12.953548130208|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312||12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.059963029377|12.059963029377|11.994570407329|11.89099419492|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.11588793799|-13.11588793799|-13.11588793799|-13.11588793799|-13.11588793799|-13.147348150111|-13.337186584315|-13.435206900527|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202||12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.10575113574|11.970523148547|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719||-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317||11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317||11.990766956317|11.990766956317|11.990766956317|11.849204038166||11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.795709952803|11.338533199597|11.212386754672|11.152673990109|11.071013796448|11.071013796448|11.071013796448|10.873255835746|10.873255835746|10.873255835746|10.873255835746|10.654495410096|10.389874382507|10.389874382507|10.389874382507||10.389874382507|10.389874382507|10.389874382507|10.389874382507|10.389874382507|10.389874382507|10.239860450439|9.6176230236475|9.4616665108613|9.4616665108613|9.4616665108613|9.4616665108613|9.4616665108613|9.4616665108613|9.2310297471078|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.680254831436|-10.935314808514|-10.935314808514|-11.055375005649|-11.055375005649|-11.055375005649|-11.055375005649|-11.220139134644|-11.541693330604|-11.642170350638|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.980942856348|-12.12868910023|-12.12868910023||-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.359098701437|-12.652609856879|-13.012722368545|-13.119513692134|-13.263898255288|-13.384899147572|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||14.171755029075|13.999450155223|-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168||-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168|-14.499389701231|-14.61154413791|-14.668634077097|13.919302093406||13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406||13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.909224469816|13.733770893997|13.733770893997|13.733770893997|13.733770893997|13.433906130201|13.238029484624|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.866141596901|-13.866141596901|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666||12.9706358666|12.78554723718|12.78554723718|12.78554723718|12.78554723718|12.78554723718|12.552870031961|12.552870031961|12.550628850902|12.550628850902|12.550628850902|12.550628850902|12.513554305991|12.400393560154|12.302659699898|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.16388762296|-13.283185324195|-13.283185324195|-13.283185324195|-13.283185324195|-13.283185324195||-13.283185324195|-13.283185324195|-13.283185324195|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.318418242545|-13.637131507763|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.322307148264|12.322307148264|12.322307148264|12.278391803104|12.278391803104|12.214673851152|12.156793327486|12.106436485886|12.000458743673|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236||-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-13.052841447323|11.878611603202|11.878611603202|11.878611603202|11.878611603202|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.539373333699|-12.539373333699|-12.672003992671|-12.959226511446|-13.02139880343|-13.02139880343|-13.02139880343|-13.02139880343|-13.253831674475|-13.443479698917|-13.653311113539|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.798091378127|-13.798091378127||-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||5.541526051726|5.541526051726|5.541526051726|5.541526051726|4.5933623008883|4.3240956122678||4.3240956122678|-5.3194177242427|-5.3194177242427|-5.3245110006365|-5.3245110006365|-5.3245110006365|-5.4758346313937|-5.7514826980679|-5.8558143208919|-5.9859048073489||-6.306560695723|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553||5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3201035735179|5.3201035735179|5.3201035735179|5.3201035735179|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2125989574925|5.1586103592467|5.1429994413838|5.1429994413838|5.1429994413838|5.1429994413838|5.1429994413838|-6.4754326258194|-6.4754326258194|-6.4754326258194|-6.4754326258194|-6.4754326258194|-6.6082585557845|-6.7619541204137|-6.7938266105302|-6.8450130165559|-6.9366253946602|-7.1795839307904|-7.265787375889|-7.265787375889|-7.265787375889|-7.3714305702423|6.5972920230978||6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978||6.5972920230978|6.5972920230978|6.4645688591129|6.1879284073541|6.1879284073541|6.1879284073541|6.1879284073541|5.9671816483283|5.7120461348189|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.5932874282747|-6.9220849573|-6.9220849573|-6.9220849573|-6.926650027366|-7.0402944396288||-7.0692716252308|-7.0725241912185|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718||5.8766968261718|5.8766968261718|5.8674911935593|5.8337901123658||5.4619890328132|5.2290604698171|5.2290604698171|5.2166457819827|5.2166457819827|5.2166457819827|5.1946065346276|-6.3780109948074|-6.3780109948074|-6.3780109948074|-6.3780109948074|-6.3808346132609|-6.5336162359817|-6.6458847557288|-6.8699423790221|-6.8699423790221|-6.8699423790221|-6.8699423790221|-6.8699423790221|-6.8699423790221|-6.8699423790221||-6.8699423790221|-6.9000806543832|-7.2757786085876|5.6468541644685|5.6468541644685|5.6468541644685|5.5303934705117|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.4796722878333|-6.591657955262|-6.6703310882747|-6.7479452728893|-6.849075190774|-6.849075190774|-7.2199280709595|-7.3521423572269|-7.7218248307669|-7.9908831847999|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.0694889735506|-8.2491821659191|-8.3486409863481|-8.4189313139272|-8.4189313139272|-8.4189313139272|-8.4189313139272|-8.4189313139272|-8.4189313139272|-8.4189313139272|-8.723257140512|-9.1547301921522|-9.1847888797825|-9.2716876817586|-9.2716876817586|-9.2716876817586|-9.2716876817586|-9.2716876817586|-9.2716876817586|-9.3664064055168|-9.3664064055168|-9.9304516189058|-9.9691709950259||-9.9691709950259|-9.9691709950259|-9.9691709950259|-9.9691709950259|-9.9691709950259|-9.9691709950259|-9.972967699136|-10.244727056488|-10.244727056488|-10.244727056488|-10.244727056488|-10.436002829853|-10.940635949575|-11.330518403938|-11.330518403938|-11.330518403938|-11.684842366646|-11.684842366646|-11.684842366646|-12.104802894008|10.174475564191|10.174475564191|10.174475564191|10.174475564191|10.174475564191|10.174475564191
01910|41302|/equities/esperion-th|R2000GROWTH||-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895||-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.8294898720466|-2.8955443536664|-2.9617159538164|-3.1663511784755||2.3301183047629|2.3301183047629|2.3301183047629|2.3301183047629|2.3301183047629|2.2911260329724|2.2812732549774|2.0091925431476|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814||-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.618473333988|-2.6674181652991|-2.6674181652991|-2.6674181652991|-2.6674181652991|-2.6674181652991|-2.741812488293|-2.741812488293|-2.8144638702332|-2.9806043290495|-3.2162269644603|-3.3641409932094|2.3571267357462|2.3571267357462|2.3571267357462|2.3571267357462|2.3571267357462|2.285140831271|2.0688175570073|2.0025286203825||2.0025286203825|2.0025286203825|2.0025286203825|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.7177871669199|-2.7177871669199|-2.7177871669199|-2.8053189742196|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292||-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.9403388399231|-2.9423766746367|-2.9423766746367|-2.9423766746367|-2.9423766746367|-2.9423766746367|-2.9423766746367|-3.2507297367455|-3.2507297367455|-3.2507297367455||-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|2.3709810871644||2.3709810871644|2.3709810871644|2.1522012704791|1.8967125806744||1.8606761426021|1.8606761426021|1.8032067583987|1.760546504015|1.5196850416332|1.4232531414687|1.4232531414687|1.2022811625194|1.2022811625194|1.2022811625194|1.2022811625194|1.2022811625194|1.2022811625194|1.2022811625194|1.1365124819225|1.0083487148572|1.0083487148572|0.92531802147717|0.92531802147717|0.92531802147717|0.92531802147717||0.87538938407494|0.87538938407494|0.87538938407494|0.87538938407494|0.87538938407494|0.87538938407494|0.75713605000668|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0625498429582|-1.0632340428615|-1.0960317814112|-1.1454917417368|-1.1478435212164|-1.1478435212164|-1.1478435212164|-1.1478435212164|-1.1478435212164|-1.1478435212164|-1.1478435212164|-1.1478435212164|-1.2341983609496|-1.243809291952|-1.2872717589549|-1.2872717589549|-1.2872717589549|-1.2872717589549|-1.3013463683053|-1.3560348591456|-1.3605072586931|-1.3605072586931|-1.4076258449529|-1.4076258449529|-1.4076258449529|-1.4278676342936|-1.5349418136778|-1.6544096591667|-1.6544096591667|-1.7187030281446|-1.7187030281446|-1.7187030281446|-1.7187030281446|-1.7455588938816|-1.7746710249698|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328||1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3125328677074|1.2789840122718|1.2789840122718
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||20.52514661225|20.312384747491|20.136111920079|20.136111920079|20.136111920079|19.985784043178||19.985784043178|19.985784043178|19.985784043178|19.985784043178|19.985784043178|19.985784043178|19.778093856027|19.714548474605|19.468357343185|19.468357343185||19.468357343185|19.468357343185|19.468357343185|19.468357343185|19.468357343185|18.699009121246|18.312047120459|18.312047120459|18.097831218913|17.773145430038|17.653179864197|17.653179864197|17.653179864197|17.653179864197|17.653179864197|17.653179864197||17.511310608419|17.46476673332|17.46476673332|17.46476673332|16.796407320402|-18.221905800423|-18.221905800423|-18.221905800423|-18.221905800423|-18.221905800423|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.457204198443|-18.781059847499|-19.103955280146|-19.304394946453|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567||-19.310479450567|-19.310479450567|-19.310479450567|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.545018642571|-19.580020976758|-19.690577799188|-19.759985107926|-19.759985107926|-19.759985107926|-20.093316973081|-20.200907641904|-20.300453219432|-20.386299398233|-20.386299398233|-20.627555081898|-20.670253633048|-20.670253633048|-20.712997146332|-20.712997146332|-20.943330760227||-21.139431833128|-21.139431833128|-21.139431833128|-21.139431833128|-21.277013677261|-21.277013677261|-21.3564045097|-21.470449781591|-23.988832420966|-24.035091765347|-24.342324556711|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.566946057482|-24.566946057482|-24.991691056533||-24.991691056533|-24.991691056533|-24.991691056533|-24.991691056533|-25.045059727766|-25.045059727766|-25.045059727766|-25.126733196155|-25.383036600634||23.837959831737|23.837959831737|23.837959831737|23.694122704955||23.354025638868|22.786482008358|22.786482008358|22.344424945404|21.581727653729|21.581727653729|21.136920670654|20.374911233215|20.122375677027|20.122375677027|20.122375677027|19.961527822192|19.810586820902|19.12037318157|18.505970667985|18.057744555106|17.892277628834|17.892277628834|17.540307794075|17.412564686118|17.275389931218||17.275389931218|17.275389931218|17.275389931218|17.275389931218|17.275389931218|17.275389931218|17.275389931218|16.681544486699|16.602956208694|16.602956208694|16.398839960615|16.058711169075|15.492457308053|14.927230002349|-17.368731643284|-17.368731643284|-17.368731643284|-17.368731643284|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.904315172551|-17.904315172551|-17.904315172551|-18.058128342493|-18.701809867073|-18.780899030024||-18.813101672924|-18.813101672924|-18.813101672924|-18.813101672924|-18.813101672924|-18.813101672924|-18.94803608766|-19.149483562738|-19.549982363682|-19.722202838241|-19.887724731563|-19.98913854824|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.089456397346|-20.44411810907|21.162760871883|21.162760871883|21.162760871883
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH||-1.5901965602071|-1.5927858538871|-1.5927858538871|-1.6197621433211|-1.7091800800377|-1.7721834504399||1.217203210224|1.217203210224|1.217203210224|1.217203210224|-1.3061394340089|-1.3061394340089|-1.3061394340089|-1.3061394340089|-1.3061394340089|-1.3061394340089||-1.3484882520627|-1.3907289396514|-1.3907289396514|-1.3907289396514|-1.3907289396514|-1.3907289396514|-1.3907289396514|-1.3907289396514|-1.4186543238152|-1.4339715255619|-1.5076572048797|-1.5837878770938|-1.5837878770938|-1.5837878770938|-1.5837878770938|-1.6008753917074||-1.6067781803184|-1.6213090747786|-1.6862440622647|-1.6862440622647|-1.6862440622647|-1.6862440622647|-1.7013823099489|-1.741813733352|-1.7934737791407|-1.7934737791407|-1.7987541809995|-1.843415765334|-1.9143508787164|-1.9381676178519|-1.9979640224845|-2.0034927104322|-2.0034927104322|-2.0422140728995|-2.0741267614414|-2.1118075839733|-2.1208973120821|-2.1325069749186|-2.1325069749186|-2.1325069749186|-2.1325069749186|-2.1325069749186|-2.1966743892905|-2.2263048629493|-2.2533720710245|-2.3890023538765|-2.4340767345715|-2.4340767345715|-2.4340767345715|-2.4496334055716|-2.4496334055716|-2.4496334055716|-2.515703761981|-2.5464486881605|-2.6259421532012|-2.6259421532012||-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012||-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6666025392056|-2.6840027826628|-2.7439539527698|-2.7439539527698|-2.7643931486963|-2.7643931486963|-2.7643931486963|-2.7643931486963|-2.8298813213639|-2.9047183203642|-2.9047183203642|-2.9047183203642|-2.9047183203642|-3.0179546777045|-3.0179546777045|-3.1249495020216||2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165||2.4223975340165|2.4223975340165|2.4223975340165|2.4004417304239||2.2741131522083|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.1044366549633|-3.1044366549633|-3.1044366549633|-3.1044366549633|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1987093251719|-3.2500104155556||-3.2774820463177|-3.2774820463177|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.5432552162821|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7733509115095|-3.7733509115095|-3.7733509115095|-3.7733509115095|-3.8765009301365|-4.0916676805484|-4.2571308928582|-4.5545898099578|-4.5639887142884|-4.7183208121974|-4.9709118620245|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.3275616492745|-5.7512823139587|-5.7512823139587|-5.8778288961491|-5.8778288961491|-5.8778288961491|-6.0709209840652|-6.2464457697776|-6.2464457697776|-6.317717466874|-6.4974638732749|-6.7183434469256|-7.17937050735||-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2761848749787|-7.2761848749787|-7.3511785977748|-7.3511785977748|-7.5340872863561|-7.7736879576908|-7.7736879576908|-7.9685420713674
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418||-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418|-10.04208107418||-10.04208107418|-10.04208107418|-10.344534613757|9.3731358349714|9.3731358349714|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056||9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.2433504959056|9.0876117172185|8.7984575102002|8.7982857833605|8.7230957492966|8.5508979625473|8.5508979625473|8.5508979625473|8.5508979625473|8.3948864216021|8.3144668884751|8.3144668884751|8.3144668884751|8.3144668884751|8.1338524098393|8.0642807478371|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9770472772657|-9.0074354964199|-9.0074354964199|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545||8.3213203772545|8.1092446495692|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|7.96003303806|7.96003303806|7.8909833656968|7.8909833656968|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-9.1327921900705|-9.3035501663848||-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.304500706214|-9.4072226233154|-9.4335812668965|-9.4514785454192|-9.771087717736|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.8557998725957|-9.8847773946199|-9.9219158848036||-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-10.059073682175|-10.419803349558|9.1393984537341||9.1393984537341|9.1393984537341|9.0766763401272|8.9196399265133||8.8284886207406|8.7554795465137|8.7554795465137|8.4338660992147|8.1023510602846|7.9759455949879|7.9718828170188|7.9718828170188|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.4996188032423|-9.4996188032423|-9.5947987092639|-9.7737852031949||-9.7737852031949|-9.7737852031949|-9.7737852031949|-9.9358629593211|-9.9358629593211|-9.9358629593211|-9.9358629593211|-9.9358629593211|-10.722625667183|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.299925027316|-12.585471932563|-13.034413249926|-13.234572440612|-13.234572440612|-13.234572440612|-13.45896925554|-13.543299194015|-13.575492594758|-13.575492594758|-13.656102840679|-14.087891941354|-14.415712918491|-14.447458891571|-14.498843039076|-14.581890009239|-14.581890009239|-14.581890009239|-14.581890009239|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|-14.522707039659|-14.522707039659|-14.791452203133|-14.906058189978|-15.208675355502|-15.271355914615|-15.623267703081|-15.946386607516||-16.167791242984|-16.178934436801|-16.209926982459|-16.252141682899|-16.30349033916|-16.412211668094|-16.515790687226|-16.658100907695|-16.847889918632|-17.107655545679|-17.426839427382|-17.450655226608|-17.53711722151|-17.682352360262|-17.915669291299|-18.200244154181|-18.535604386027|-18.636300151357|-18.636300151357|-19.091445358605|-19.79382717169|-20.975919639145|-21.069077080129|-21.206453380318|-21.206453380318|-21.255503611798
01915|16323|/equities/icad-inc|R2000GROWTH||-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966||-1.4704584751463|-1.4971260730796|-1.535151230447|-1.5637013704165|-1.5774459409034|-1.5886369287864|-1.5886369287864|-1.6584854589453|-1.6786449536737|1.427387575898||1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898||1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.3678154994351|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7611458325374|-1.7729397972412|-1.7981551679847|-1.7981551679847|-1.7981551679847|-1.7981551679847|-1.8610557287796|-1.8701063692419|-1.9009959896238|-1.9203434083731|-1.9203434083731|-1.9203434083731|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9463813408841||-1.9890392793831|-1.9890392793831|-2.0077991831763|-2.0103324307847|-2.0483690592269|-2.0483690592269|-2.0483690592269|-2.0483690592269|-2.152787861186|-2.2390087610679|-2.2984318740056|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6449027821155|1.4293030947151|1.3774704498644|1.3774704498644|-1.6295082603924|-1.6295082603924|-1.6295082603924|-1.6295082603924|-1.658904202865|-1.658904202865||-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.7209491090492|-1.7720545349867|-1.802949487981|-1.8371660972268|-1.8618622251378|-1.8618622251378|-1.8618622251378|-1.883044677047|-1.883044677047|-1.883044677047||1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268||1.5285665660268|1.5285665660268|1.5285665660268|1.3956295217813||1.3345882921021|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.2785732901072|1.2785732901072|-1.6384972462662|-1.6384972462662|-1.6384972462662|-1.6384972462662|-1.6384972462662||-1.6384972462662|-1.6671818572807|-1.6671818572807|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.7449277184091|-1.757558599852|-1.7617317678117|-1.882201976421|-1.883279980159|-1.983938860602|-2.0328733122727|-2.0328733122727|-2.123654765894|-2.123654765894|-2.1343268919016|-2.1343268919016|-2.2303187701465|-2.2836875356304|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3647397523144|-2.3767156842583|-2.3767156842583|-2.4191784796045|-2.5235094557124|-2.5677771153664|-2.5677771153664|-2.6580857769885|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234||-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.7755801786822|-2.9606444559541|-3.0080830208854|-3.0080830208854|-3.0080830208854|-3.0080830208854|-3.0728645713678|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||165.20081532969|157.6375780478|-166.31881156177|-166.31881156177|-166.31881156177|-166.72312392361||-166.88150701561|-166.88150701561|-172.93945132404|-174.06611684111|-174.06611684111|-174.86885489886|-174.86885489886|-174.86885489886|-174.86885489886|-177.18828370245||-177.79884291753|-177.79884291753|-177.79884291753|-179.77086979416|-179.77086979416|-179.77086979416|-180.98509594099|-182.48653074596|-182.48653074596|-182.48653074596|-182.48653074596|-182.48653074596|-182.48653074596|-182.48653074596|-182.48653074596|-186.90642596719||-186.94650979097|-186.94650979097|-187.31612931419|174.81696188813|174.81696188813|174.81696188813|174.81696188813|174.81696188813|167.99551754931|167.14946557129|166.28690212131|165.31655743784|163.84117903386|163.46187098461|162.52192295871|162.52192295871|154.77629161508|154.77629161508|154.77629161508|154.77629161508|154.77629161508|-165.49969883626|-165.49969883626|-165.49969883626|-165.49969883626|-165.49969883626|-166.3949466686|-166.3949466686|-166.3949466686|-171.90855365115|-171.94061132514|-171.94061132514|-172.47429917746|161.95379874523|161.95379874523|161.95379874523|161.95379874523|161.95379874523|161.95379874523|161.95379874523||161.95379874523|157.17728092732|154.54697728225|153.72192557729|153.28444369531|153.28444369531|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991||-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-174.68891684001|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|164.42499833589|164.42499833589|163.86345056743|163.86345056743|163.86345056743|163.86345056743||163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743||163.86345056743|163.86345056743|163.86345056743|161.97939718266||160.60326303316|160.60326303316|160.60326303316|160.60326303316|160.07677301743|160.07677301743|158.12085972206|146.31678369725|145.91651504673|145.91651504673|145.26835768132|142.07095063956|140.26216585141|137.83574169987|137.78860758536|134.20289080665|133.00795645828|133.00795645828|132.28864254723|132.28864254723|132.28864254723||132.28864254723|131.64238924656|131.64238924656|131.64238924656|131.64238924656|131.64238924656|130.94320206812|122.33598818905|122.33598818905|122.33598818905|122.33598818905|120.84639698039|120.84639698039|120.84639698039|116.69154438454|105.06690626328|-119.32020102152|-119.32020102152|-119.32020102152|-119.32020102152|-119.32020102152|-120.81584104993|-120.81584104993|-120.81584104993|-122.09426937609|-123.07196999158|-124.67490213405|-124.67490213405|-124.9276650536|-125.81047740931|-125.81047740931|-125.81047740931|-125.81047740931|-126.00886404244|-127.12234520612|-127.61371935405|-128.29774240429|-131.8044373611|-132.33337446084|-132.33337446084|-132.33337446084|-132.84069830434|-134.32740730141|-134.32740730141|-135.31767340605|-140.52878748272|-140.52878748272|-140.94458952478|-140.94458952478|-143.22815906264|-143.44128811864|-145.69365027777|-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016||-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016|-146.10581638655|-146.63602074723|-146.63602074723|-146.63602074723|-146.63602074723|-148.45768493128|-152.14928019407|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151
01917|940829|/equities/iradimed-co|R2000GROWTH||42.849499196674|42.849499196674|40.939373970884|40.939373970884|40.939373970884|40.819797016419||40.819797016419|40.819797016419|40.819797016419|40.819797016419|40.663302937731|40.663302937731|40.663302937731|40.663302937731|40.663302937731|40.663302937731||40.663302937731|40.663302937731|40.663302937731|40.663302937731|40.663302937731|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585||40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|40.213948697585|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.559493653594|-44.74277074317|-45.168633116393|-45.415320903552|-45.415320903552|-45.415320903552|-46.199556293966|-46.199556293966|-46.199556293966|-46.199556293966|-46.590932634732|-46.590932634732|-46.786390763791||-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-47.311322828434|-47.311927751736|-47.311927751736|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495||41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495||41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495||40.903752124089|40.648028313893|40.648028313893|40.648028313893||40.455029315173|39.306219359018|39.306219359018|38.629688424867|38.629688424867|38.629688424867|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563||-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.064283741563|-45.586812113225|-46.12582641012|40.115578359938|40.115578359938|40.115578359938|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-41.511263199353|-42.109772280084|-43.46794486402|-43.980951472107|-44.653982555407|-45.18996324753|-46.160937947424|-46.671967685655|-47.372801661972|-47.429999473196|-47.429999473196|-47.429999473196|-47.429999473196|-47.429999473196|-47.429999473196|-48.011672896921|-48.526326412161|-48.776618293193|-48.776618293193|-48.776618293193|-48.776618293193|-48.776618293193|-48.776618293193|-50.641931219529|44.035674633713|44.035674633713|44.035674633713|44.035674633713|44.035674633713||44.035674633713|44.035674633713|44.035674633713|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.952347835335|43.465869503906|43.465869503906|43.465869503906|43.465869503906|43.465869503906|43.465869503906|43.465869503906|42.755611823324|40.359135970278|-47.654605662485|-47.654605662485|-47.654605662485|-48.520691540131
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH||1.6420997522719|1.6420997522719|-1.9633266927125|-1.9633266927125|-1.9633266927125|-1.9633266927125||-1.9633266927125|-1.9633266927125|-1.9963672204602|-1.9963672204602|-1.9963672204602|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664||-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664||-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0541591797476|-2.0827273930303|-2.0827273930303|-2.1452526610418|-2.1674107201948|-2.1674107201948|-2.2214549999036|-2.2214549999036|-2.2214549999036|-2.2214549999036|-2.2516167076205|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123||-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.710929516232|1.6788105868366|1.6636784764425|-2.1579225302409|-2.1579225302409|-2.1579225302409|-2.1579225302409|-2.1960250669796|-2.2490280099497||-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2637866744052|-2.3625407956983|-2.4939841785856|-2.638849050781|-2.6870545225904|-2.7311717224966|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.8328454318586|-2.8328454318586|-3.013450457315||-3.0560561238178|-3.1066789890272|-3.3513988880032|-3.6276653638276|-3.7333115196662|-3.8191682206742|-4.0612981570155|-4.0975534267327|2.6641788683936||2.6641788683936|2.6641788683936|2.3296432586296|2.2073723774292||2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.0637470992779|1.7136079903416|1.636786659114|1.4640372672475|1.4640372672475|1.4640372672475|1.4640372672475|1.4640372672475|1.4640372672475|1.4640372672475||1.4640372672475|1.4640372672475|1.4640372672475|-2.2197070765891|-2.2197070765891|-2.2824523171229|-2.3055024831872|-2.3905583586275|-2.4117314579287|-2.6431252672609|-2.6431252672609|-2.6431252672609|-2.6431252672609|-2.6431252672609|-2.6431252672609|-2.6431252672609|-2.704528055184|-2.777253300606|-2.8756759041534|-2.9055732217085|-3.0299052437455|-3.0299052437455|-3.0804503118893|-3.3049447907232|-3.5155442437886|-3.892854752514|-4.114760838585|-4.4171785895878|-4.6513095238534|-5.1667661246025|-5.7817403007838|-5.8410724455883|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8691649360954|-5.8747112401657|-6.1101237014855|-6.2458595121266|-6.4910107016962|-6.6336504221406|-6.7187228203312|-6.827247434247|-7.2264970997841|-7.2849215035611|-7.2849215035611|-7.2849215035611|-7.2849215035611|-7.2849215035611|-7.2849215035611|-7.2849215035611|-7.2849215035611||-7.2849215035611|-7.2849215035611|-7.6166711006848|-7.6166711006848|-7.9279679362739|-8.1307698692177|-8.3883555426966|-8.4205149650554|-8.4205149650554|-8.4205149650554|-8.4205149650554|-8.6627911991521|-9.1328233554015|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097|7.6490302817097
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||106.03565844545|102.02770973852|88.567455468468|76.417696190636|76.417696190636|76.417696190636||76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636||76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|76.417696190636|74.833945593084|74.821063394779|74.821063394779|74.821063394779||74.821063394779|74.821063394779|74.821063394779|74.821063394779|74.28408574498|74.28408574498|73.901715484332|72.044379170381|72.044379170381|70.323754345535|70.235590945755|70.235590945755|70.235590945755|70.235590945755|70.235590945755|70.235590945755|70.235590945755|61.320099101104|61.065741262365|61.065741262365|59.84248978289|58.435540057907|58.238381758541|57.705423557328|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127||-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-65.728066253286|-66.07465638013|-67.087346276655|-68.737306604799|-69.033609246924|-69.033609246924|-69.033609246924|-70.509652720242|62.462550782123|62.462550782123|62.462550782123|62.462550782123|62.462550782123|62.462550782123|61.125609131829|59.850677406541|57.568273239391|-60.148860262228|-60.148860262228||-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.855863804671|-60.855863804671|-61.680388044247|-61.680388044247|-62.873488504499|-63.107208550871|-64.661898415288||-65.845441386656|-67.555490650022|-71.050266651405|-71.82320517114|-71.82320517114|-71.82320517114|-71.82320517114|-71.82320517114|-71.82320517114||-71.82320517114|-72.167851744341|-72.167851744341|-72.167851744341||-72.167851744341|-72.469389714849|-72.650434059183|-73.169925630402|-74.858251293844|67.752248094472|67.752248094472|67.439925403564|67.439925403564|67.439925403564|67.439925403564|67.439925403564|67.439925403564|67.439925403564|67.439925403564|65.025470754801|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802||-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.209576350802|-72.741196030106|-73.225068499654|-73.225068499654|-73.225068499654|-73.225068499654|-73.225068499654|-73.225068499654|-73.225068499654|-74.396741259992|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|64.179531143669|62.786722870407|61.855482973357|61.855482973357|60.130046117858|-67.515620157418|-67.515620157418|-67.515620157418|-67.515620157418|-67.515620157418|-69.412357035939|-69.827361516203|-69.827361516203|-69.827361516203|-69.827361516203|-69.827361516203|-70.235676690435|-71.552123148712|-71.552123148712|-71.552123148712|-72.551395031998|-72.551395031998||-72.551395031998|-72.551395031998|-72.551395031998|-72.551395031998|-72.748637914155|-72.748637914155|-73.317930591872|-74.465523495832|-74.465523495832|-74.465523495832|-74.465523495832|-74.465523495832|-76.047845591615|-77.337661890532|-78.552400540803|-78.610169251202|-79.51851911836|-80.943632235054|-82.65070609464|-84.780448483248|-85.065352579717|-85.065352579717|81.244546053738|81.244546053738|81.244546053738|81.244546053738
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||59.039750976529|55.268611611224|-58.597608057592|-58.597608057592|-58.597608057592|-58.645609396402||53.660323756856|53.660323756856|53.660323756856|53.660323756856|53.660323756856|53.660323756856|53.660323756856|53.660323756856|53.660323756856|53.660323756856||53.660323756856|53.395358237869|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406||53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.03795297897|52.887170773481|52.729356957514|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.185831173731|-57.775534228132|-57.775534228132|-58.370037268318|-60.124208872757|-60.395010463884|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922||55.94816327922|54.583513533986|54.224304537611|54.224304537611|53.754782310942|53.176980989751|51.224423110018|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.997594649144|-57.997594649144|-57.997594649144|-59.008714471204|-59.016190476308|54.125345076577|54.125345076577|53.232413514475|53.232413514475|53.204091425317|52.333712652411|51.486903379456|50.597395576918|50.008411243971||50.008411243971|50.008411243971|50.008411243971|50.008411243971|50.008411243971|48.376560665298|48.359380065027|48.359380065027|48.359380065027|48.359380065027|48.359380065027|48.359380065027|-52.949203730146|-52.949203730146|-52.949203730146|-52.949203730146|-52.949203730146|-52.949203730146|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062||49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062||49.060049375062|49.060049375062|49.060049375062|48.858233275419||48.680476639357|48.680476639357|48.680476639357|48.680476639357|48.680476639357|48.680476639357|48.680476639357|47.252671846569|47.252671846569|47.252671846569|47.252671846569|46.621947552466|46.621947552466|45.878581234376|45.345534426813|44.579132816761|44.579132816761|44.579132816761|43.966213382284|43.966213382284|43.91523696427||43.911098178276|43.540109298901|43.156509450494|43.079274976053|43.045304447914|43.045304447914|43.045304447914|39.890338851904|39.819901929881|39.819901929881|39.819901929881|39.819901929881|39.819901929881|39.819901929881|37.946002203652|-42.306663575942|-42.306663575942|-42.554625263009|-42.620694414547|-42.845763162646|-42.845763162646|-42.845763162646|-42.845763162646|-42.845763162646|-43.723487805297|-44.609984873589|-44.803665294275|-44.803665294275|-44.803665294275|-44.803665294275|-44.803665294275|-44.803665294275|-44.803665294275|-44.803665294275|-45.125431295756|-45.125431295756|-45.125431295756|-46.198258131216|-46.819258024006|-46.819258024006|-46.819258024006|-46.819258024006|-46.919728916783|-47.067200415553|-47.115777061186|-48.965047916024|-48.965047916024|-49.387774200902|-49.387774200902|-50.134749434243|-50.150834637494|-51.222593287198|-51.725380133223|-52.150423472271|-52.322136394565|-53.305358812661|-53.305358812661||-53.305358812661|-53.305358812661|-53.305358812661|-53.305358812661|-53.305358812661|-53.428465866878|-54.683612269894|-54.683612269894|-54.683612269894|-55.169020993641|-55.169020993641|-57.42174546711|-58.735345939654|-58.735345939654|-58.735345939654|-58.735345939654|-58.735345939654|-58.735345939654|-58.735345939654|-58.735345939654|-58.735345939654|-60.68093840707|52.644834027792|52.644834027792|52.644834027792|52.644834027792
01922|21204|/equities/greenhill|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.751995861087|14.691662271326|-14.900317636329|-14.900317636329|-14.900317636329||-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.715143301655|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.688910901134|14.68273007083|14.68273007083|14.660777400158||14.660777400158|14.656232238631|14.656232238631|14.656232238631|14.656232238631|14.644116863368|14.644116863368|14.644116863368|14.644116863368|14.644116863368|14.633355158598|14.633355158598|14.633355158598|14.633355158598|14.624115553781|14.624115553781|14.624115553781|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158
01923|30818|/equities/iteris|R2000GROWTH||4.1701701383335|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034||-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5521723409831|-4.6415691530637|-4.6454993324423||-4.6454993324423|-4.6454993324423|-4.6836105802483|-4.6972507152302|-4.6972507152302|-4.6972507152302|-4.7917291805752|-4.7917291805752|-4.8221661916987|-4.8221661916987|-4.8221661916987|-4.8568513251693|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686||-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.9507066331512|-5.0140970552091|-5.0140970552091|-5.0140970552091|-5.1028857059086|-5.1293343159512|-5.1293343159512|-5.1293343159512|-5.2215352302819|-5.2215352302819|-5.2215352302819|-5.3183267320993|-5.3183267320993|-5.3183267320993|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631||-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4446765008378|4.8110735905727||4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.7108820028394|4.5563356950646|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509||-5.149585890509|-5.1631508400454|-5.199056577949|-5.2761738303284|-5.3718599481693|-5.3905164845908|-5.4699960956004|4.8244892561873|4.8244892561873||4.8244892561873|4.8244892561873|4.797765409995|4.6686783499728||4.568442709712|4.4616030669519|4.3290033579214|4.2405593130702|4.1976050859772|4.1976050859772|4.1976050859772|4.1673387693126|4.1148208696267|4.0770233029151|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732||4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.010569131294|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5582300126569|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096||4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1016870023391|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|3.9661569015284|3.8540249059583|3.8540249059583|3.8540249059583|3.8305831959938|3.7503870914485|-4.2108955986017|-4.2108955986017|-4.2108955986017
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||6.2168691381905|5.8623545948105|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338||5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338||-6.4381312898887|-6.4381312898887|-6.4884794080801|-6.5060819874295|-6.5060819874295|-6.5060819874295|-6.5060819874295|-6.6450907135549|-6.7973802401128|-6.7973802401128|-6.7973802401128|-7.0465338841083|-7.1039263556404|-7.142439900848|-7.142439900848|-7.29215572831||-7.375172705087|-7.4507474045322|-7.4613860294075|-7.5115026599649|-7.5115026599649|-7.777180659162|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6336693623344|6.6336693623344|6.6336693623344||6.5976127015274|6.5976127015274|6.5976127015274|6.3579027770538|6.1840609825416|6.1840609825416|6.0161861211631|6.0161861211631|5.8674291008681|5.7682544516159|5.2934383337843|5.1803092366179|5.052010364634|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202||-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9955053081998|-4.9955053081998|-4.9955053081998|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.3458116458155|-5.3458116458155|-5.4153461374946||-5.5876188501541|-5.5876188501541|-5.6506876134017|-5.7907640032347|-5.9875790960475|-5.9875790960475|-5.9937544273981|-6.095227286512|5.198557248748||5.198557248748|5.198557248748|5.0389523937047|4.9182805434135||4.8322558022502|4.7475067616572|4.5233408081388|4.4923231985675|4.2599359120982|4.2599359120982|4.2327066092643|3.9462782434193|3.9462782434193|3.9462782434193|3.863086971041|3.6909299519287|3.6578326689999|3.6578326689999|3.6578326689999|3.4642586297239|3.4451959567852|3.4451959567852|3.3602176063134|3.3269084816591|3.3143426450773||3.2526029251995|3.1105356581338|3.1105356581338|3.1105356581338|2.923372918514|2.6862477396899|-3.635743478324|-3.635743478324|-3.6528974283625|-3.6528974283625|-3.6528974283625|-3.6528974283625|-3.6528974283625|-3.6528974283625|-3.6528974283625|-3.749330506158|-4.1030159391887|-4.1030159391887|-4.131128937881|-4.2145111159543|-4.2145111159543|-4.2810938098376|-4.2810938098376|-4.4923264823959|-4.6953628154381|-4.7437365421304|-5.1458182741811|-5.3164647077642|-5.3613498183447|-5.5537219281945|-5.5698876462537|-5.5698876462537|-5.5698876462537|-5.5698876462537|-5.5698876462537|-5.6398751826373|-5.8781946335994|-5.9799291214919|-5.9799291214919|-5.9799291214919|-5.9799291214919|-5.9799291214919|-6.0210326867606|-6.0955916198653|-6.1551019916449|-6.2919778541177|-6.2919778541177|-6.2960864388776|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773||-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.3311678571773|-6.5640696864738|-6.5866717304024|-6.5866717304024|-6.5866717304024|-6.5866717304024|-6.6246350832817|-6.8336824621074|-6.8336824621074|5.5845670305984|5.5845670305984|5.3958236801634|5.3958236801634|5.3958236801634|5.3958236801634|5.0942486511347
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||5.3519130072307|5.0982368347061|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698||-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.5578339998207|-6.5578339998207|-6.6542600994068|-6.7786224291013||5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.6048657811956|5.5562397017829||5.3102072455673|5.3102072455673|5.3102072455673|5.3102072455673|5.3102072455673|5.3102072455673|5.2307855529022|4.8536508527543|4.6846119261612|4.4096444154508|4.4096444154508|4.3609806197081|4.3609806197081|4.2638676053058|-4.5877140356687|-4.6181245926461|-4.6181245926461|-4.6711994015996|-4.6816943066034|-4.6816943066034|-4.6816943066034|-4.7935491024027|-4.9450545243169|-5.1133936700716|-5.1976597637483|-5.2718442381034|-5.3427300310116|-5.3427300310116|-5.3427300310116|-5.4274921446647|-5.4274921446647|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398||4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.6752005616883|4.6752005616883|4.6058895367229|4.3930439174003|4.2728264000489|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-5.066199475713|-5.066199475713||-5.066199475713|-5.066199475713|-5.066199475713|-5.066199475713|-5.066199475713|-5.066199475713|-5.0807773340492|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.1692685205077|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926||4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926||4.5022668356926|4.5022668356926|4.4158519898555|4.4075952907196||4.4075952907196|4.4075952907196|4.4075952907196|4.4075952907196|4.1984395340406|4.1685239375548|4.1685239375548|4.1685239375548|4.1685239375548|4.1685239375548|4.1685239375548|4.1413875223218|3.7555418413015|3.5422687178554|3.5011317603789|3.3308748360309|3.3308748360309|3.3308748360309|3.2827108909935|3.2827108909935|3.2827108909935||3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.2827108909935|3.1069010551605|3.0420999462999|3.0420999462999|2.8417776884411|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.4857373552754|-3.5018970919135|-3.6229413165519|-3.6862101460939|-3.6862101460939|-3.6862101460939|-3.726900196235|-3.811555889095|-3.8628398211412|-3.9664885900211|-4.0249872761514|-4.0637414541009|-4.1992016860912|-4.3872350927933|-4.478039025901||-4.6067101289147|-4.6335668088455|-4.6711852154753|-4.8363169919144|-4.9703522535044|-4.9915024540908|-5.1061488084842|-5.1061488084842|-5.1061488084842|-5.3289129635992|-5.3289129635992|-5.3289129635992|3.936162551575|3.936162551575|3.7830083462189|3.584642605935|3.3268250414116|3.2320277633913|3.1278086572496|2.9695662472974|2.9695662472974|2.8451877535549|2.8451877535549|2.8451877535549|2.8451877535549|2.8451877535549
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||-26.223219102459|-26.223219102459|-26.223219102459|-26.223219102459|-26.458444175697|-26.458444175697||-27.072360632129|-27.33817887009|-27.402653280611|-27.402653280611|-27.402653280611|-27.412948572762|-27.775498244638|-28.370002130891|-28.370002130891|-28.370002130891||-28.370002130891|-28.370002130891|-28.370002130891|-28.370002130891|-28.773951935946|-28.773951935946|-28.802169190711|-29.151187643813|-29.381223960575|-29.381223960575|-29.381223960575|-29.381223960575|-29.381223960575|-29.381223960575|-29.381223960575|-29.921360647079||-29.932066877017|-30.103407391055|-30.609225176157|-31.354973261424|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-33.257782611936|-33.412259165544|-33.515843356207|-33.632046872327|-34.144592765522|-34.144592765522|-34.144592765522|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473||-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.876505332351|-34.912782621781|-35.562138628567|-35.562138628567|-36.162374363569|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.629581463823|33.679865392442|33.679865392442||33.679865392442|33.679865392442|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527||33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527||33.395152844527|33.395152844527|33.177949046137|32.809563364809||32.809563364809|32.50125763428|32.50125763428|32.50125763428|32.50125763428|32.50125763428|31.793063826161|30.412655196669|30.412655196669|30.412655196669|30.23355689102|29.9203460488|29.9203460488|29.87545592516|29.87545592516|29.397172474523|28.94246679026|28.94246679026|28.94246679026|28.94246679026|28.94246679026||28.514844213129|28.455722793607|28.169680578475|27.997024242122|27.997024242122|27.997024242122|27.421185166791|26.001906561802|25.747116177748|25.747116177748|25.747116177748|25.747116177748|25.326499190011|25.012685685333|-27.297910512153|-27.297910512153|-27.297910512153|-27.501917323209|-27.733584466618|-28.296313461376|-28.339415215467|-28.562662388455|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-28.881222222428|-29.468245053932|-29.923856656469|-30.023269891577|-30.023269891577|-30.023269891577|-30.023269891577|-30.18337255036|-30.410288551507|-30.787402076917|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-30.849907057906|-31.662407920785|-32.268074510304||-32.452873977771|-32.452873977771|-32.452873977771|-32.452873977771|-32.452873977771|-32.452873977771|-32.660999503094|-32.660999503094|-33.162991539591|-33.872358445717|-34.091646119834|-34.224859472647|-34.552271468258|-34.861111118634|-35.0421068958|-35.379515027387|-35.379515027387|-35.379515027387|-35.379515027387|-35.379515027387|-35.379515027387|-35.379515027387|-35.379515027387|32.280896317076|32.280896317076|31.805093486123
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||82.883000124674|-86.944007964247|-86.944007964247|-86.944007964247|-86.944007964247|-86.944007964247||-86.944007964247|-86.944007964247|-86.944007964247|-86.944007964247|-86.944007964247|-86.944007964247|-88.026946274565|-88.512808171965|-88.512808171965|82.812937944582||82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582||82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.812937944582|82.788539058026|82.709219716572|82.709219716572|82.709219716572|82.709219716572|82.647468114984|82.357737992751|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.593337076882|-88.593337076882|-89.659819940703|-90.388692383387|-91.62756930945|-91.757857975669|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923||-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-92.202683996454|-92.202683996454|-92.202683996454|-92.748410794701|-92.748410794701|-92.748410794701|-92.748410794701|-92.748410794701|-92.748410794701|-93.136289381943|-93.549990521495|-93.875147977143|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.49484500205|85.746143287849|85.746143287849|85.746143287849|85.746143287849|85.746143287849|85.746143287849|80.868889568091|80.868889568091|80.868889568091|80.868889568091|80.590052319457|80.590052319457|79.291724206|78.061360466247|77.678179753892|77.460198098943|77.103553646721|76.129229936243|75.760534296699|75.649759515864||74.526954898947|74.274672042124|73.972972140039|73.801631540419|73.35262406211|73.35262406211|71.150070126269|71.150070126269|71.150070126269|71.150070126269|71.150070126269|71.150070126269|71.150070126269|70.611742160291|68.858221704864|68.858221704864|68.858221704864|68.838580536736|66.912821857886|66.912821857886|66.826244145532|66.826244145532|66.826244145532|66.21082960886|64.774851553111|63.255702179426|-70.324349580925|-70.324349580925|-70.324349580925|-72.482056497116|-73.12311434589|-74.267833319247|-74.267833319247|-75.350370609032|-75.992078793564|-76.317868564436|-77.50123993325|-79.189438040253|-79.40564139422|-79.40564139422|-79.40564139422|-79.783487776211|-80.532210962961|-81.889172493297|-82.56510770197|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.438965716365|-84.438965716365|-85.736624521683|-87.815699253557|-89.77354882611||-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.161665175002|-92.148792502661|-92.325326969645|-93.482860196985|-93.812021058309|-93.998997363236|-95.13055150684|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||18.545935486008|18.545935486008|18.349928377126|18.111864617638|16.676516165526|15.626811665641||15.626811665641|15.626811665641|15.604791290613|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579||-19.217428433579|-19.422224707343|-19.422224707343|-19.422224707343|-19.422224707343|-19.422224707343|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-20.176053003326||-20.511723999463|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|16.961486976967|16.100601677083|16.100601677083|15.184350736817|15.184350736817|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.752081378202|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911||-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-19.02798108235|-19.02798108235|-19.02798108235|-19.02798108235|-19.136089421809|-19.557366643135|-19.557366643135|-19.557366643135|-19.557366643135|-19.557366643135|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638||16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.560969055182|16.385521346205|15.863635414037|15.232265893806|15.232265893806|15.22890667583|14.259483003634|14.259483003634|13.613870779693|12.975967107018|12.318019162505|12.298177095352|12.077980196144|10.853778322168|9.7541977118874|-12.351887089138|-12.351887089138|-12.351887089138||-12.351887089138|-12.351887089138|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302||9.3903464724302|9.3903464724302|9.0092241421541|7.6833879613092||7.6833879613092|7.1428244554469|7.1428244554469|6.9803608218243|6.2559428204492|6.2559428204492|5.9882699636834|5.7783807372222|5.7783807372222|5.7783807372222|5.7783807372222|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254||-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-6.9023901332254|-7.3857114700073|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|5.9344235218615|-6.858384108824|-6.858384108824|-6.858384108824|-6.858384108824|-6.8609823918811|-7.0681056995566|-7.0681056995566|-7.0681056995566|-7.0681056995566|-7.1451173909698|-7.3812414681684|-7.4093850493179|-7.4777388969777|-7.542438598504|-7.542438598504|-7.542438598504|-7.542438598504|-7.542438598504|-7.542438598504|-7.542438598504|-7.542438598504|-7.542438598504|-7.5459819996013||-7.5459819996013|-7.5459819996013|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.6631976986625|-7.7118863424436|-7.7848737064087|-7.9676377048188|-7.9857083945466|-8.0963427390205|-8.3448858269266|-8.3448858269266|-8.3448858269266
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.187390636279|29.16113930154|29.149599503678|29.090665869362|29.042407199682|28.969896392624|28.921551047211|28.892161758894|28.892161758894|28.754068701526|28.657049832677|28.657049832677|28.657049832677|28.657049832677|28.657049832677|28.648388847085|28.628487993581||28.611097893563|28.556219296816|28.511910656165|28.467679477478|28.437134326438|28.437134326438|28.437134326438|28.37092777197|28.312696837765|28.295496410112|28.197218941296|28.196354281731|28.186504880397|28.146282557877|28.099037042626|27.988373190571|27.98084484698|27.98084484698|27.903206365657|27.821340791993|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122||-28.402609078122|-28.460121172482|-28.481245590376|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636||-28.709083283685|-28.844422084344|-28.844422084344|-28.844422084344|-28.903297861727|-28.903297861727|-28.9678996035|-28.9678996035|-29.018221531592||27.872530449008|27.765589807404|27.73176680447|27.645851780324||27.622746752333|27.622746752333|27.622746752333|27.622746752333|27.622746752333|27.524163456571|27.317959277511|27.201065664689|27.144402834123|27.144402834123|27.126895728362|27.126895728362|27.126895728362|27.126895728362|26.994883765393|26.981397988193|26.886553845795|26.88278779497|26.723675192619|26.609083958494|26.573982578767||26.408313387249|26.293681058193|26.257923877796|26.096249779684|25.89860959475|25.774566496133|25.408406827979|25.322839608959|25.322839608959|25.322839608959|25.322839608959|25.322839608959|25.322839608959|25.322839608959|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.468335701687|-26.763151144167|-26.819778128919|-26.819778128919|-26.819778128919|-26.819778128919|-27.005864430862|-27.266486540897|-27.266486540897|-27.266486540897|-27.266486540897|-27.266486540897|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.693914034756|26.693914034756|26.693914034756|26.693914034756|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.617164450592|26.512858980607|26.512858980607|26.389887843248||26.389887843248|26.215430402885|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.5948978314911|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.3640994061661|-2.5548563944394|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365||1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365||1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.8272864270864|1.5753182160256|1.4953535979984|1.4170595612788|1.4072884416872|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407||1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3325687698856|1.3325687698856|1.330725573259|1.330725573259|1.3167260583014|1.3167260583014|-1.7822669728997|-1.7822669728997|-1.7822669728997|-1.8958744257029|1.4324499946289|1.4324499946289||1.4324499946289|1.4324499946289|1.4324499946289|1.3988333456442|1.3660259702389|1.363395463381|1.335289457279|1.2622993685995|1.2285469337236||1.2285469337236|1.2285469337236|1.2285469337236|1.1973965812536||1.0717294998535|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|0.86858142160265|0.8186459954457|0.77122333931443|-1.2445707726372|-1.2445707726372|-1.2445707726372|-1.2445707726372|-1.2747445689189|-1.3315162643842|-1.4200186580478|-1.4297095636591||-1.4633822188535|-1.4633822188535|-1.5703746395817|-1.5838384581396|-1.5860816320654|-1.6323240819768|-1.6615211900954|-1.6743790238968|-1.7160712049926|-1.778606857031|-1.8271942763777|-1.8271942763777|-1.834960351305|-1.869400419479|-1.8942842987249|-1.8942842987249|-1.8942842987249|-1.9616381489645|-1.9852804485186|-1.9852804485186|-1.9852804485186|-2.1400338812255|-2.2278154341802|-2.329090675261|-2.329090675261|-2.4259747422601|-2.4259747422601|-2.4259747422601|-2.4259747422601|-2.4259747422601|-2.5210830411277|-2.5619645340532|-2.5746105625994|-2.5812289732924|-2.5812289732924|-2.5943764865653|-2.6918729411546|-2.6918729411546|-2.7077451234206|-2.7077451234206|-2.7077451234206|-2.7077451234206|-2.7208277655028|-2.7659198920355|-2.7899109567123|-2.7972393646408|-2.7972393646408|-2.7972393646408|-2.7972393646408|-2.7972393646408|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746||-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|-2.8356531203746|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889|2.2536406946889
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||37.852781066007|37.852781066007|36.456978224722|36.446087094377|35.378430070955|35.006840758172||35.006840758172|35.006840758172|35.006840758172|33.674822971387|31.754804369657|-32.550277274702|-32.550277274702|-32.550277274702|-32.762531326715|-32.957256262506||-33.275841122429|-33.63363114203|-33.63363114203|-34.134312320694|-34.271248906906|-34.271248906906|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924||-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.508166771082|-34.508166771082|-34.769073359335|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-35.117327332669|-35.117327332669|-35.129212537719|-35.129212537719|-35.129212537719|-35.129212537719|-35.650600070691|-35.650600070691|-35.650600070691|-35.650600070691|-35.650600070691|-35.980670102146|-36.397527690814||-36.397527690814|-36.397527690814|-36.597255066684|-36.725283653263|-37.483091239255|-37.483091239255|-37.483091239255|-37.483091239255|-37.767879570106|-38.025095796118|-38.025095796118|-38.836218144639|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.099085232419||33.700650741438|30.740723876798|29.112974335415|29.112974335415|29.112974335415|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.312866012533|-32.801517584014|-32.823907960441||-33.75462035447|-33.989577921558|-34.449253780234|-34.645559556603|-35.076734497944|-35.866370681038|-35.922307877765|-35.922307877765|33.117983045233||33.117983045233|33.117983045233|33.117983045233|33.117983045233||33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|32.842386870531|32.568725231618|32.568725231618|32.568725231618|29.965250257353|29.258418550877|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056||-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.364365165056|-32.717072452242|-32.901191143123|-33.378939009409|-33.378939009409|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|-33.791496396335|30.788791428442|30.788791428442|30.788791428442|30.788791428442|30.788791428442|30.45848222683|30.45848222683|30.45848222683|30.45848222683|30.45848222683|30.45848222683|30.45848222683||30.45848222683|30.45848222683|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.392500283412|30.211610769886|30.032343731609|28.827604676051|27.454004394526|-30.873879607629|-30.873879607629|-30.873879607629|-30.873879607629|-30.873879607629|-30.873879607629|-31.20653288465|-31.632015400233
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||-37.658036616651|-37.658036616651|-37.658036616651|-37.897441867554|34.00191889514|34.00191889514||34.00191889514|33.709910188664|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702||-36.715152391702|-37.726836770674|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088||33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.786664050226|33.786664050226|33.786664050226|33.714071955289|33.602627265116|33.602627265116|33.273419366568|31.924353902307|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.894486963649|-33.932392040765|-33.932392040765|-34.11075138149|-34.162268787593|-34.636690535627|-34.636690535627|-34.786945521044|-34.786945521044|-34.786945521044|-35.327061731638|-35.327061731638|-35.947848089339|-36.927962332491||-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-37.255514389413|-38.381128158986|-38.671254942615|-39.4036159756|-40.534283674932|-40.534283674932|-40.534283674932|-40.96587079231|-42.673746460721|-43.258507966402|-43.258507966402|-43.258507966402|-44.599453236662|-45.202326084432|-45.202326084432|-45.202326084432|-45.202326084432|-45.316346048534||-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-46.843696248995|41.067227467561|41.067227467561|41.067227467561|41.067227467561|41.067227467561|41.067227467561|40.658853434483|40.306683885599|40.306683885599|40.306683885599|39.969648532895|39.703497971459|39.089997279825|38.152220395078|37.40062804009|37.295920210696||36.949111547312|35.140121873044|34.117080299747|-39.724638997266|-39.724638997266|-39.724638997266|35.784477089835|35.784477089835|35.784477089835||35.784477089835|35.784477089835|35.784477089835|35.784477089835||35.784477089835|35.784477089835|35.784477089835|35.784477089835|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106||35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|35.111300181106|33.498667079823|33.079590752558|33.079590752558|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.628431990969|32.046034180707|31.612816002177|-35.597929599944|-35.597929599944|-35.597929599944|-35.597929599944|-35.597929599944|-35.597929599944|-35.597929599944|-35.597929599944|-35.597929599944|-36.049542774826|-36.808380619321|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148||-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-37.993748615148|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.429781300983|-38.906425007142|-40.171304817506|-40.977284876846|-42.377815741458|-42.470350815365|-42.945208239347|-42.945208239347|-42.945208239347|-42.945208239347
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||20.703516282703|20.31946308311|19.607830812491|18.748101766415|18.418254827324|18.418254827324||18.418254827324|18.418254827324|18.345839896537|-21.480349911665|-21.480349911665|-21.480349911665|-21.480349911665|-21.480349911665|-21.480349911665|-21.480349911665||-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.567363545056|-21.575959943793|-22.04081498137|-22.04081498137|-22.331461493073|-22.460512443713|-22.990539028951||-22.990539028951|-22.990539028951|-22.990539028951|-22.990539028951|-22.990539028951|-23.62393342423|20.375510757939|20.375510757939|20.375510757939|20.375510757939|20.375510757939|20.375510757939|20.375510757939|20.375510757939|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-23.21891738722|-23.21891738722|-23.21891738722|-23.21891738722|-23.21891738722|-23.829829871094|-24.255533522407|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663||21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|20.728381175181|20.150423917925|19.907667653436|19.907667653436|19.907667653436||19.622685768731|19.622060210519|19.622060210519|19.622060210519|19.622060210519|19.278122061947|19.26546043729|19.26546043729|18.567456609399|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-23.155488509057|20.000467272405|20.000467272405|20.000467272405|20.000467272405|20.000467272405|20.000467272405||20.000467272405|20.000467272405|20.000467272405|19.911631764973|19.279589959874|19.127530262603|19.127530262603|19.127530262603|19.127530262603||19.127530262603|19.127530262603|18.965032548522|18.626547781201||18.319348087545|17.358651531745|17.358651531745|17.358651531745|17.358651531745|17.358651531745|16.808223500306|15.389137548931|15.150153154275|15.023201146767|15.023201146767|15.023201146767|15.023201146767|14.825309642359|14.825309642359|14.638339894549|14.638339894549|13.971154470726|13.481741509871|13.481741509871|13.481741509871||13.27251630157|13.27251630157|13.27251630157|12.920218895208|12.818602754171|12.818602754171|12.689478383945|12.689478383945|12.689478383945|12.689478383945|12.689478383945|12.689478383945|12.689478383945|12.689478383945|12.245164273499|11.889627110427|11.324029749704|-13.567412300779|-13.567412300779|-13.567412300779|-13.567412300779|-13.567412300779|-13.567412300779|-13.909902594569|-14.109891862872|-14.548768329623|-14.803090142618|-14.803090142618|-14.875466558018|-15.542184852537|-15.57168354969|-15.57168354969|-15.57168354969|-15.57168354969|-15.584371142705|-15.66680151127|-16.284223409739|-17.233007518143|-17.233007518143|-17.233007518143|-17.430008773109|-17.693961495849|-17.693961495849|-18.073845725029|-18.323717387483|-18.850708096078|-18.981808654523|-19.133634233312|-19.133634233312|-19.133634233312|-19.278715157014|-19.278715157014|-19.821349169923|-20.095943479751|-20.224141981214|-20.224141981214|-20.224141981214||-20.224141981214|-20.224141981214|-20.224141981214|-20.224141981214|-20.224141981214|-20.224141981214|-20.224141981214|-20.50342486806|-20.50342486806|-20.50342486806|-20.50342486806|-20.50342486806|-20.50342486806|-20.7429155079|-20.890240321278|-20.949154679112|-21.029286713993|-21.029286713993|-21.029286713993|-21.899207057329|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||-40.745512148813|-40.745512148813|-40.745512148813|-40.752791666406|-41.56583052147|-41.669341940224||-41.768879448117|-41.768879448117|-42.266533466115|-43.567927348453|-43.567927348453|-43.567927348453|-43.714501556846|-43.714501556846|-43.714501556846|-43.714501556846||39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059||39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|39.934027073059|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-43.452945013912|-43.5107696013|-44.360855256666|-45.126889124757|-45.126889124757|-45.569877296958|-45.691529651785|-46.451698934926|-47.35188829887||-47.48834577593|-47.48834577593|-47.611218198502|-47.833018639053|-47.833018639053|-47.833018639053|-47.833018639053|-47.833018639053|-47.833018639053|-48.485574671918|-48.701474663609|-49.660249600801|-49.87277675778|-51.165112348732|-52.809646472441|-52.809646472441|-53.381074535813|-53.381074535813|-53.381074535813|-53.587393879853|-55.117380486552|-56.768277069396|-56.768277069396|-56.768277069396|-56.768277069396|-56.768277069396|-57.075376400755|-57.327953729128||-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.992137071265|-58.554596500013|-58.792328283096|-60.351475208892|-60.416645082282|-60.416645082282|-60.416645082282|-61.122862745708|-62.064047417581|-62.404159915746|-62.404159915746|-62.404159915746|-62.404159915746|-62.404159915746|-62.404159915746||-62.404159915746|-62.404159915746|-64.495178633598|-64.636667715783|57.006693688402|57.006693688402|56.13968111781|56.044051601019|56.044051601019||56.044051601019|56.044051601019|55.682834679911|55.197595445127||53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.200016516184|53.200016516184|53.200016516184|53.200016516184|53.200016516184|53.200016516184|53.200016516184|51.486816271818|51.486816271818|51.486816271818|51.486816271818|51.486816271818|51.486816271818||51.486816271818|51.486816271818|50.470004835737|50.470004835737|50.470004835737|50.470004835737|49.506392363059|46.765437527219|46.345762486501|44.754182439428|-48.959851220954|-48.959851220954|-48.959851220954|-48.959851220954|-48.959851220954|-48.959851220954|-48.973704248432|-48.973704248432|-49.085227442851|-49.256413619905|-49.374047139386|-49.470367141098|-49.470367141098|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-49.545866548073|-50.47818412941|-50.653182630574|-50.653182630574|-50.653182630574|-50.653182630574|-50.653182630574|-50.992425738479|-51.078805935278|-51.872969276982|-51.872969276982|-52.665515938018|-52.665515938018|-53.371406809725|-53.864266038724|-53.864266038724|-56.616528364842|-56.616528364842|-57.732809116249|-57.877011460071|-58.96445652512||-59.512928407138|-59.512928407138|-59.512928407138|-59.512928407138|-59.776032572262|-60.348923927404|-60.673352789783|-60.673352789783|-60.673352789783|-61.195568902875|-61.195568902875|-62.362168238283|-62.362168238283|-62.362168238283|-62.362168238283|-62.362168238283|-65.355840181364|59.160348912325|59.160348912325|58.124411996311|58.124411996311|57.376568723725|56.516744111431|56.489527345173|56.489527345173|56.489527345173
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||19.094890098043|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123||-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123|-20.860920483123||-20.860920483123|-20.860920483123|-20.860920483123|-21.352133916761|-21.679115088076|-21.679115088076|-21.814571256208|-22.197858248339|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564||20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.633382473564|20.549313609441|20.274514375616|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.948533587884|-21.948533587884|-21.948533587884|-21.948533587884|-21.948533587884|-22.001424954148|-22.32102740894|-22.430814055874|-22.430814055874|-22.721416451616|-22.904907520262|-22.912110185991|-22.912110185991|-22.912110185991|-22.912110185991|-22.912110185991|-22.912110185991|-23.277622170327|-23.509025091461||-23.80185667059|-23.80185667059|-23.80185667059|-23.80185667059|-23.80185667059|-23.918090148189|-23.918090148189|-23.918090148189|-24.272877264264|-24.716864003343|-25.135570832538|-25.455073591126|-25.67282617981|-26.027583741421|-26.115832533195|-26.115832533195|-26.115832533195|-26.292911703959|-26.292911703959|-26.292911703959|-26.426430748159|-26.426430748159|-26.426430748159|-26.426430748159|-26.426430748159|-26.777145436797|-27.003147682528|-27.003147682528||-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.346850211949|-27.346850211949|-27.642054778041|-28.331726742786|-28.530252245843|-28.586576919717|-28.586576919717|-28.850363710371|-28.854078664329|-28.854078664329|-28.854078664329|-29.218986145688|-29.218986145688|-30.157761273597||26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169||26.953077622169|26.953077622169|26.953077622169|26.910087183574||26.603430195494|25.957595882814|25.957595882814|25.957595882814|25.957595882814|25.957595882814|25.957595882814|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.639245572576|25.635540183925|25.461384344034|25.461384344034|25.461384344034||25.220626777998|25.009942372489|25.009942372489|25.009942372489|25.009942372489|25.009942372489|24.498824896468|24.067471470487|24.067471470487|24.067471470487|24.067471470487|24.067471470487|24.067471470487|23.343160990012|-25.842913064267|-25.842913064267|-25.927238251576|-25.927238251576|-26.187486941957|-26.71415160248|-27.072896461926|-27.072896461926|-27.072896461926|-27.072896461926|-27.072896461926|-27.072896461926|-27.072896461926|-27.072896461926|-27.072896461926|-27.263218541104|-28.199425639001|-28.787295382649|-28.792550662524|-28.840108604793|-28.840108604793|-28.846986792224|-28.981787599609|-29.182699608565|-29.182699608565|-29.341333839364|-29.685828788128|-29.685828788128|-29.763365011575|-30.048036140133|-30.048036140133|-30.800973938493|-31.327698547076|-31.698692991149|-32.114081808607|-32.488979071025|-32.672198738924|-33.194665447729|-33.884350476284|-34.282055309105|-34.526678644604|-34.884143391126|-35.190714667102||-36.13241070935|-36.714433979424|-36.773259188767|-37.26528827574|-37.345385185316|-37.345385185316|-37.447372665487|-37.717366600277|-37.717366600277|-37.717366600277|-37.717366600277|-37.717366600277|-37.717366600277|-37.717366600277|-37.717366600277|-37.790161768862|-38.307159494767|-38.369342458921|-39.455380374278|-41.633437697021|37.213114444973|37.213114444973|37.213114444973|37.213114444973|37.213114444973|37.213114444973
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||0.97447462398763|0.91341631632111|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003||-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.113125016904|-1.1235666800606|-1.1479685228255|-1.1988816969026||-1.2510907641637|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.3467240981917||-1.3719156906186|-1.3787951717971|-1.4258835326961|-1.4376483903253|-1.4858621945013|-1.4858621945013|-1.5181802831346|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5537576178759|-1.5677863204976|-1.6278842621992|-1.6278842621992|-1.6520935952608|-1.7128817703928|-1.7387575337848|-1.7456883284733|-1.7456883284733|-1.8010426001731|-1.8200473605465|-1.8303304379594|-1.8937005340404|-1.9830005168194|-2.0288894970411|-2.0877085283942|-2.0877085283942|-2.0877085283942|-2.1552317225874|-2.209146436049|-2.2179404452922|-2.2732171565827|-2.3203934821158||1.755653246576|1.755653246576|1.755653246576|1.755653246576|1.6532813137708|1.5536459094879|1.4118056397048|1.4118056397048|1.4118056397048|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.2995799660732|1.273246774709|1.273246774709|1.2524964452185|-1.6335846700299|-1.6335846700299|1.3854784322316|1.3854784322316|1.3854784322316||1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723||1.3048096677723|1.2751779405917|1.2751779405917|1.2751779405917|1.2554666714714|1.2554666714714|1.1871851436348|1.097427916974|1.0547875289198||1.0547875289198|1.0414305201367|1.038302384225|1.038302384225||1.038302384225|1.038302384225|1.0114470371576|0.99049674901386|0.97944086164258|0.96053340479831|0.96053340479831|0.96053340479831|0.96053340479831|0.96053340479831|0.96053340479831|0.96053340479831|0.92496711291771|0.92496711291771|0.90385234662671|0.84599703228892|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119||0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|0.82670852672119|-1.0337180127902|-1.0337180127902|-1.0337180127902|-1.0337180127902|-1.0337180127902|-1.0337180127902|-1.0337180127902|-1.0337180127902|-1.06345339508|-1.0716133988599|-1.0716133988599|-1.0716133988599|-1.0932926642343|-1.1200863009741|-1.1239497485046|-1.1239497485046|-1.1440719534163|-1.2251188147073|-1.2687980755864|-1.2687980755864|-1.2687980755864|-1.2808868272104|-1.3222464436732|-1.3293042065727|-1.3293042065727|-1.3625602459496|-1.368500277159|-1.368500277159|-1.368500277159|-1.368500277159|-1.368500277159|-1.4055559135779|-1.4233954258874|-1.4843282377406|-1.4914758377256|-1.5208064839776|-1.5445072105125|-1.5538969228218|-1.5737743719364|-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.5901905995418||-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.5901905995418|-1.6062051512153|-1.6062051512153|-1.6062051512153|-1.6268946304753|-1.6465496106098|-1.6605606987686|-1.7240452782546|-1.7554361067478|-1.7554361067478|-1.8149289579595|1.3466976071935|1.3466976071935|1.3466976071935|1.3466976071935|1.3466976071935|1.3466976071935|1.3466976071935|1.3273306450955|1.1864785443536|1.1766428098404
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.267733873904|45.216370598011|45.191520919991|45.151695463628|45.151695463628|45.124104417663|45.069557734442|45.037843461514|45.023160240915|44.994622625539|44.970692119808|44.95354828328|44.930606041684|44.892896610647|44.855996191666|44.844995988923|44.798328308615|44.781084748885|44.781084748885|44.751762942894|44.675290827865|44.646989350976|44.5777646231|44.498071371112|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004||44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004
01941|1056452|/equities/casa-systems|R2000GROWTH|||||||||||||||||||||||||||-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012366099343495||-0.012366099343495|-0.012366099343495|-0.012366099343495|-0.012628999321256|-0.012921110640488|-0.013912345134988|-0.015513716644668|-0.016404129701424|-0.017393477542264|-0.019159419464085|-0.019843799271259|-0.021493110313817|-0.023492344832866|-0.024658160792126|-0.028342401138428|-0.02902148251504|-0.02902148251504|-0.032079424989391|-0.034199361198874|-0.036777067798413|-0.040307853354596|-0.044064281386726|-0.048015868156148|-0.052406520122173|-0.058785022086855|-0.063705580298083|-0.067950645242551|-0.075445161009321|-0.083161290366748|-0.089568100408735|-0.098909000353979|-0.10473222244127|-0.11186913623957|-0.12385459585238|-0.13628288416535|-0.1510920935659|-0.18976899157529|-0.21518776933424|0.25683601693873|0.25683601693873||0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.2523813454139|0.2523813454139|0.2523813454139|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394||-0.39810178457394|-0.39971308772978|-0.40648676527006|-0.41522966266982|-0.41522966266982|-0.42710541248618|-0.42710541248618|-0.42710541248618|-0.42710541248618|-0.45385296624751|-0.45385296624751|-0.49140329970089|-0.4941719784924|-0.4941719784924|-0.49713577269878|-0.49713577269878|-0.51896752515728|-0.52030281004304|-0.53524199820221|-0.53811481575499|-0.53811481575499|-0.53811481575499|-0.56453596100246|-0.56453596100246||-0.56453596100246|-0.58686217549813|-0.5921579818303|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.62368238527915|-0.63494709585928|-0.64249676636881|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.72373155450058|-0.77078668624383|-0.77078668624383|-0.77078668624383|-0.77078668624383|-0.77078668624383|-0.78000189695338|-0.79297392350631|-0.79297392350631|-0.7939682096635|-0.7939682096635|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.85937741066601|-0.90502490230828|-0.90798382968114|-0.90798382968114|-0.95438759426724|-0.99111600653472|-0.99111600653472|-0.99111600653472|-0.99111600653472|-0.99111600653472|-0.99111600653472|-1.0114233541946|-1.0179570676765|-1.0179570676765|-1.0179570676765|-1.0179570676765|-1.0222856073337|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768||-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0838414877435|-1.0883407159543|-1.0883407159543|-1.0883407159543|-1.1068730071625|-1.1598144886053|-1.2109049654842|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||26.951961901365|26.951961901365|26.258013834091|24.618625337914|-28.745788722386|-28.745788722386||-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386||-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.942821137496|-29.430912565731|-29.714902215029|-29.936608143826|-29.936608143826|-30.336571576884|-30.336571576884|-31.59452425406|27.412549500872|27.412549500872||27.412549500872|27.412549500872|27.412549500872|27.412549500872|27.412549500872|27.412549500872|27.412549500872|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.506607942723|-32.131787861876|-32.410165676498|-32.410165676498|-32.410165676498|-32.410165676498|-33.0844721099|-33.852191741849|-34.122356247216|-34.122356247216|-34.122356247216|-34.825395715799|-35.118772229184|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822||-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.622039113898|-36.136154053895|-36.714243330655|-36.856982140737|-37.009425062822|-37.832273265704|-38.026775754144|-39.20315913431|-39.842518480533|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505||-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.266763795204|-40.266763795204|-40.266763795204|-40.266763795204|-41.080292927763|-42.036713745352|-43.474924679151|-43.474924679151|-43.474924679151|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543||-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543||-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543||-44.199130479543|-44.199130479543|-44.199130479543|36.745083264355|36.745083264355|36.745083264355|36.745083264355|36.745083264355|35.902314110866|34.256671429134|34.256671429134|34.256671429134|34.256671429134|34.256671429134|33.732245445755|33.541847559291|33.541847559291|32.064273565431|-37.073190908784|-37.073190908784|-37.073190908784||-37.073190908784|-37.073190908784|-37.073190908784|-37.073190908784|-37.073190908784|-37.073190908784|-37.073190908784|-37.073190908784|-37.073190908784|-37.23715658227|-37.854496818189|-37.854496818189|-37.854496818189|-37.854496818189|-37.854496818189|-37.854496818189|-37.854496818189|-38.672021500936|-39.159267655866|-39.560295572829|-39.91536173222|-39.91536173222|-39.91536173222|-41.33484728466|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-41.399149621366|-42.105805411205|-44.236673158921|34.984570627136|34.984570627136|34.984570627136|31.061140621948|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.250058473924|20.215372075619|20.215372075619|20.215372075619||20.215372075619|-22.982957973056|-22.982957973056|-22.982957973056|-22.982957973056|-22.982957973056|-23.124266999916|-23.124266999916|-23.124266999916|-23.124266999916|-23.124266999916|-23.124266999916|-23.947640693258|-23.947640693258|-23.947640693258|-23.947640693258|-23.947640693258|-23.947640693258|21.404324039934|21.404324039934|21.404324039934|21.404324039934|21.404324039934|21.404324039934|21.404324039934|21.404324039934
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676||165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676||165.77610355676|165.77610355676|165.77610355676|165.77610355676|164.17623092136|159.60525291718|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|151.61605977276|139.23117816954||135.32012757228|132.30015259578|132.30015259578|132.30015259578|129.39739652027|124.49710809245|123.6340065163|122.51945921245|120.77883875439|116.98962103964|116.98962103964|116.18957527083|115.73876858839|115.73876858839|114.82362388117|112.50986632752|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-128.45606751367|-129.34769702541|-129.34769702541|-129.34769702541|-130.41355509876|-132.56228123902|-133.65198115507|-136.10108713749|-138.92676411341|120.71815146338|120.71815146338|120.71815146338|120.71815146338|120.71815146338||120.71815146338|120.71815146338|120.71815146338|120.71815146338|120.71815146338|120.71815146338|115.22238624241|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-141.98649494584|124.64967968326|124.64967968326|124.64967968326|123.28166889991|118.21805620024|115.758117356|115.28686446283|115.28686446283|113.40474148959|109.11748823822|108.61171430376|108.61171430376|108.61171430376||108.61171430376|107.69260378709|106.31428708887|102.17294878842|102.17294878842|98.472166219035|97.28695951515|97.28695951515|97.28695951515|97.28695951515|97.28695951515|95.857641281|95.857641281|95.857641281|94.367377030972|92.839641798422|92.839641798422|92.839641798422|92.839641798422|92.704602388194|88.440597421417|88.440597421417|88.440597421417|87.289685428007||87.289685428007|86.610813127473|85.272695925151|85.272695925151|85.156556026046|84.743942862126|84.743942862126|84.743942862126|84.743942862126||84.743942862126|84.743942862126|84.743942862126|84.743942862126||84.743942862126|84.743942862126|82.501583343715|80.60746580359|77.168204903566|76.647820349048|76.647820349048|76.084936428412|75.107147111213|73.075719080276|70.576912784915|69.886107245027|69.886107245027|68.762162185671|68.762162185671|68.073222742489|68.073222742489|68.073222742489|67.087473138627|66.449217174043|66.449217174043||66.449217174043|66.449217174043|66.449217174043|65.421909276633|64.703219403931|64.703219403931|62.830525493301|61.062845409562|61.062845409562|61.062845409562|61.062845409562|60.307603399677|59.273172105598|58.338522289911|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|56.926135049635|55.698203813559|55.469436600775|55.469436600775|54.33992825942|52.899522829277|52.899522829277|52.899522829277|52.899522829277|52.899522829277|52.899522829277|52.899522829277|51.386138121533|50.454646605306|48.905631297223|-54.190766008623|-54.190766008623|-54.190766008623|-54.190766008623|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.711519901609|49.550855734454|49.221230085808||48.669699730827|47.483555756623|47.092284691129|46.413172112513|46.413172112513|46.413172112513|46.413172112513|44.520569018312|38.726118582372|38.726118582372|38.726118582372|38.726118582372|38.726118582372|38.092076109387|37.130640281704|37.130640281704|37.130640281704|36.709601788021|36.469511942639|36.469511942639|36.469511942639|36.469511942639|36.469511942639|36.469511942639|36.469511942639|36.257235585069
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.435477218701|-38.435477218701||-38.435477218701|-38.435477218701|-38.435477218701|-38.435477218701|-38.435477218701|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667||35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.717822526113|35.469391301194|35.469391301194|35.469391301194||35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.224093841083|35.224093841083|34.446215760451|34.394128944853|34.237921346536|33.984411067568|33.984411067568|33.667121696034|33.152358160591|32.34928693835|32.038114585232|32.038114585232|32.038114585232|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.827416602564|-34.827416602564|-34.827416602564|-34.827416602564|-34.827416602564|-34.827416602564|-35.374350644694|-35.760933308171|-35.760933308171||-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.854391193233|-35.854391193233|-35.854391193233|-35.854391193233|-35.854391193233|-35.854391193233|-36.288487434213|-36.87526660476|-37.413627365274|-37.540007132899|-37.540007132899|-37.540007132899|-37.540007132899|-37.923898187623|-38.047190023856|-38.047190023856|-38.047190023856|-38.335006682841||-38.335006682841|-38.335006682841|-38.335006682841|-38.554989425526|-38.554989425526|-38.554989425526|-39.312210074383|-40.038012600958|-40.35945627537|-40.55022856755|-40.783308527679|-41.149234477912|-41.738591609436|-42.217880074667|-42.364031280066|-42.737259826158|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.376324449469||38.376324449469|38.376324449469|38.376324449469|38.376324449469|38.376324449469|38.376324449469|38.253971932651|37.776827363179|37.776827363179||37.776827363179|37.776827363179|37.776827363179|37.776827363179||37.776827363179|37.776827363179|37.776827363179|37.776827363179|37.776827363179|37.776827363179|37.776827363179|37.598369109018|37.598369109018|37.598369109018|37.598369109018|37.598369109018|37.598369109018|37.330992335785|37.330992335785|37.330992335785|37.330992335785|37.330992335785|37.330992335785|37.330992335785|37.330992335785||37.159436140578|36.683817874635|36.370257918075|36.370257918075|36.370257918075|36.370257918075|36.153619730952|35.642908904821|35.319395875085|35.319395875085|34.997661006835|34.459679696722|34.195900572871|34.195900572871|33.616403322127|33.616403322127|33.616403322127|33.22513700051|32.72682089853|32.418412897849|31.651847333669|-35.346981889277|-35.346981889277|-35.346981889277|-35.346981889277|-35.346981889277|-35.346981889277|-35.346981889277|-35.346981889277|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.505723109087|-35.575110239277|-35.855678552267|-36.430752429562|-37.776392470021||33.771230368461|33.675809918339|33.555900638297|-36.169943931603|-36.169943931603|-36.169943931603|-36.169943931603|-36.45327242536|-36.703078997606|-37.182863196261|-37.63429425439|-38.346716490948|-38.825518068963|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.401039229337|36.143378481273|36.131802279351|36.131802279351
01946|15435|/equities/apricus-biosciences|R2000GROWTH||-0.80576706771317|-0.80576706771317|-0.80576706771317|-0.80576706771317|-0.80576706771317|-0.83774677188598||-0.87252972822943|-0.90317746446705|-0.92459717112753|-0.93121352149351|-0.98327613156486|-1.005607912733|-1.0421376502005|-1.0568196150426|-1.1409440176094|-1.2440100164771||-1.3156333567434|-1.3394148219221|-1.4066664630167|-1.4533460597189|-1.509756801304|-1.5464852626421|-1.6408169860418|-1.683418909132|-1.7285321260156|-1.7783689989714|-1.7987433356343|-1.8397148033312|-1.9296830583867|-2.0399811454677|-2.1692013153393|-2.1974458836801||-2.2499398482384|-2.3927109851375|-2.5224566475037|-2.728562952797|-2.9656255264198|-3.1024684135587|-3.1024684135587|-3.1024684135587|-3.1024684135587|-3.2283870317838|-3.2490522705075|-3.4208581671182|-3.4232805775059|-3.4232805775059|-3.4232805775059|-3.4232805775059|-3.4232805775059|-3.4232805775059|-3.4232805775059|-3.5525339495753|-3.5757488687408|-3.6784765675743|-3.9001294987157|-4.2056993794392|-4.2308660427674|-4.4142955850611|-4.4459727683608|-4.8024585952299|-5.2174918508019|-5.5418620479864|-5.8359801518434|-6.1261450372107|-6.1261450372107|-6.1261450372107|-6.4219833570461|-6.644292482374|-6.883124864364|-7.0397183453325|-7.0397183453325|-7.0397183453325||-7.0397183453325|-7.0397183453325|-7.0397183453325|-7.042353647206|-7.3825260458763|-7.7504068942396|-8.1529469440415|-8.1529469440415|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|7.2652060953304|5.9480060965402|-8.3840083170556|-8.3840083170556|-8.3840083170556|-8.3840083170556|-8.3840083170556|-8.5502315151055||-8.789590556021|-8.8651537946657|-8.8651537946657|-9.0430596726687|-9.1290441505943|-9.255788139948|-9.255788139948|-9.2818313223882|-9.95839014128|-10.454166943002|-11.051740865098|-11.689756451036|-12.205996471407|-12.42738598986|-12.42738598986|-12.42738598986|-13.066873011805|-13.754303863553|-14.267892655297|-14.759881399919|-15.030979208206|-15.310482586467|-15.310482586467|-15.310482586467||-15.310482586467|-15.310482586467|-15.310482586467|-15.310482586467|-15.310482586467|-15.310482586467|-15.598313902311|-16.202571125486|-16.882857185446||-17.612063096456|-18.591181567965|-19.519090073703|-19.878876713321||-19.878876713321|-20.138752013892|-21.365280396905|-22.228089605401|-22.63220909033|-22.63220909033|-23.29356551605|-23.315018888824|-23.315018888824|-25.745577172563|-27.576018576407|-27.700313630601|-27.700313630601|-27.700313630601|-27.700313630601|-27.700313630601|-28.289237568666|-31.294708488042|-40.152608180107|-43.237843061143|-43.237843061143||-43.237843061143|-43.237843061143|-43.237843061143|-43.237843061143|-43.237843061143|-43.237843061143|-43.237843061143|-47.139381435905|-51.03042139322|-54.341803808018|-55.021115482962|-55.913238513377|-58.82581942601|-59.748690319536|-60.796765751836|-62.179963265522|-63.594178900303|-65.494865983925|-70.048229698619|-70.048229698619|-70.048229698619|-70.048229698619|-70.048229698619|-70.048229698619|-70.048229698619|-71.678032455931|-72.092139327097|-72.092139327097|-74.125042901622|-79.505158303166|-82.239065459464|-82.774073392257|-86.249857988738|-90.33317490726|-93.990194968705|-99.085548908981|-105.58572316995|-109.60280466996|-113.90355842337|-119.04217834191|-126.95308579026|-128.54165128667|-132.95739019136|-145.98109963448|-163.48788889814|-182.1238767722|-271.74443644098|-271.74443644098|-283.2675982428|-290.68843703274|-290.69382577477|-297.82970760051|-297.82970760051|-297.82970760051|-297.82970760051|-313.62389318351|-327.48165916739||-331.00309931738|-331.00309931738|-331.00309931738|-335.3012240408|-340.83240402782|-340.83240402782|-340.83240402782|-352.96934221678|-372.98814242078|-373.70883087701|-373.70883087701|-376.74671748325|-376.74671748325|-399.54078804834|281.40027503568|281.40027503568|281.40027503568|281.40027503568|281.40027503568|281.40027503568|281.40027503568|281.40027503568|278.01823368725|278.01823368725|278.01823368725|278.01823368725
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||38.646631457208|36.861256733866|-38.590308625336|-38.590308625336|-38.590308625336|-38.590308625336||-38.590308625336|-38.590308625336|-39.097630461705|-39.097630461705|-39.097630461705|-39.195701767617|-39.299683601859|-39.299683601859|-39.299683601859|-39.299683601859||-39.299683601859|-39.299683601859|-39.299683601859|-39.299683601859|-39.299683601859|-39.299683601859|-39.459369693865|-39.558187523009|-39.773809203329|-39.773809203329|-39.773809203329|-39.773809203329|-39.773809203329|-39.773809203329|-39.773809203329|-40.387783674795||-40.387783674795|-40.387783674795|38.20872966399|38.20872966399|38.20872966399|38.20872966399|38.20872966399|38.20872966399|37.276271226845|37.276271226845|37.162523882082|36.921135205351|36.742698585942|36.742698585942|36.096332245352|36.054816013445|34.809580691015|34.809580691015|34.809580691015|34.809580691015|34.317866095078|-37.618977906554|-37.618977906554|-37.618977906554|-37.618977906554|-37.618977906554|-37.831825041292|-37.831825041292|-37.854252894187|-38.6931777495|-38.6931777495|-38.6931777495|-38.6931777495|35.90964976472|35.90964976472|35.90964976472|35.90964976472|35.90964976472|35.90964976472|35.90964976472||35.90964976472|34.972388067978|34.23098711519|34.101651451638|33.837391824248|33.630434003939|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674||33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.539229333327|33.539229333327|33.539229333327|33.539229333327||33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327||33.539229333327|33.539229333327|33.528033931968|33.02809493621||32.836771939416|32.335856091335|31.806783079389|31.450035703716|31.349273726451|31.349273726451|31.091416938556|29.408998256212|29.408998256212|29.408998256212|29.253220616982|28.988882867404|28.988882867404|28.555425793935|28.41602850734|27.862253833466|27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.76191537615||27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.456572402808|25.758970328274|25.730245241526|25.613268940704|25.613268940704|25.613268940704|25.613268940704|25.613268940704|24.567520981648|-26.858474985449|-26.858474985449|-26.858474985449|-26.858474985449|-27.098153969497|-27.098153969497|-27.364480450382|-27.364480450382|-27.436923294851|-27.889469444298|-28.276188651216|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.764567330391|-28.764567330391|-28.958962496686|-29.636625246392|-29.765510533152|-29.765510533152|-29.765510533152|-29.765510533152|-29.903234241073|-30.027443830244|-30.340171328377|-31.466383322756|-31.466383322756|-31.617093360734|-31.649548729605|-31.937612367199|-31.937612367199|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428||-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.431945782825|-32.431945782825|-32.431945782825|-32.498411688456|-32.862680365917|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||-0.0053001039344832|-0.0053001039344832|-0.005700115506128|-0.0058973506435166|-0.0061734451438779|-0.0064704946052399||-0.0067783273778377|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122||-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0068289718956458||-0.007076635350657|-0.00714626165748|-0.0073228553076585|-0.0073228553076585|-0.0073228553076585|-0.0074103150952947|-0.0074103150952947|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0083922897239338|-0.0089636553448471|-0.0092929500927945|-0.0093237313996391|-0.0093237313996391|-0.0093237313996391|-0.0093819235498457|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.010034317800922||-0.011060353004432|-0.011539280941357|-0.011899200853397|-0.012672470213896|-0.012672470213896|-0.012724967215064|-0.012965729610983|-0.012965729610983|-0.012965729610983|-0.013578588388227|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675||0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0032938453789722|-0.02084463602485||-0.02084463602485|-0.021643377804233|-0.021643377804233|-0.022914864289514|-0.031627626602161|-0.03597990709962|-0.03597990709962|-0.03597990709962|-0.03597990709962||-0.036933229590969|-0.037222587230503|-0.037222587230503|-0.037222587230503||-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.038269541078225|-0.039905046155235|-0.04253893960839|-0.043326600047179|-0.046862888421428|-0.049514320049364||-0.051688134281088|-0.053564593280907|-0.056766215081907|-0.060523571884907|-0.066226191684909|-0.069579101950265|-0.073476779626849|-0.07939086634891|-0.080484295721701|-0.085804774003291|-0.087966414837166|-0.09581268208102|-0.10295298138841|-0.10962553531575|-0.11685614923938|-0.1237427762329|-0.1237427762329|-0.13158182427188|-0.13158182427188|-0.13468535979065|-0.14692817668504|-0.15551464117938|-0.17234404589842|-0.19007116214528|-0.20401795770525||-0.28337525778162|-0.28337525778162|-0.31216694597455|-0.33724105561279|-0.36383450795106|-0.37347722860831|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.48170103105982|-0.49992892778671|-0.50489325861971|-0.52293140237905|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395||-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.64675931725753|-0.67516034117289|-0.69468925585291|-0.70220301810038|-0.70220301810038|-0.70220301810038|-0.70220301810038|-0.74556170308074|-0.78626297307766|-0.82634221395691|-0.86036911696019|-0.87869462069446|-0.87869462069446|-0.87869462069446|-0.87869462069446
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.013451741737337||||||||-0.0060536194783919|-0.006615132748491|-0.0072390363819344|-0.007932262641316|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645||0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|-0.0053814004438601||-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601||-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.005868222697189|-0.00618691410509|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389||-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.006692647640711|-0.0069918306907911|-0.0073242563019912|-0.0076936180922136|-0.0081040200813495|-0.0085600222915006|-0.0090666914138907|-0.0096296571054352|-0.010255174540485|-0.010950193912762|-0.011722437659736|-0.012580486267486|-0.01353387360943|-0.014593192878257|-0.015770214288064|-0.017578015703642|-0.017941994881635|-0.017941994881635|-0.019102216631387|-0.020891351990845|-0.021490391051478|-0.023044879042324|-0.024675417365078|-0.024675417365078|-0.024675417365078|-0.025417130310652|-0.02863014508619|-0.03103349441272|-0.03303721588085|-0.03526357306766|-0.039237303055437|-0.046688029003994|-0.046688029003994|-0.048820031001457|-0.054466702080477|-0.057074113789485|-0.06247123738907|-0.066412485910036|-0.07106942875664|-0.075854920744679||||-0.106699911215|-0.1160110169904|-0.12670112751773|-0.12789570143212|-0.12955502950343|-0.12955502950343|-0.12955502950343||-0.12955502950343|-0.12968392545388|-0.12968392545388|-0.12968392545388|-0.13001547159868|-0.13283385462913|-0.13842651098804|-0.14614611988086|-0.14864568839822|-0.15218410081172|-0.15430176632969|-0.15430176632969|-0.15430176632969|-0.15430176632969|-0.16157418160934|-0.16342575245946|-0.16342575245946|-0.16342575245946|-0.16342575245946|-0.16342575245946|-0.17502861090665|-0.18666512263224|-0.19649458764776|-0.20103287132564|-0.20571430642277|-0.20804923048582
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||28.46660756716|27.962923035744|27.962923035744|27.962923035744|27.962923035744|27.791491492725||27.766657599847|26.990729712822|25.955256461411|25.704728655582|-27.9241147969|-27.9241147969|-27.9241147969|-27.9241147969|-27.9241147969|-27.9241147969||-28.030404511848|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211||25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.145809321157|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.263257994299|24.263257994299|23.454997713968|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556||-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.51101884273|-25.787244048685|-26.036577443246|-26.036577443246|-26.084975061553|-26.26435270444|-26.26435270444|-26.290337140201|-26.493205009008|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438||24.089249651438|24.089249651438|23.923748613556|23.923748613556|23.923748613556|23.567343103841|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.841135726931|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219||22.705114467219|22.326644424651|22.326644424651|22.326644424651|22.265632156841|22.265632156841|22.265632156841|22.265632156841|22.265632156841||22.265632156841|22.262646891797|22.246829803481|22.211720898962||21.762156860934|21.350834802475|21.350834802475|21.280928138988|20.901031180771|20.861085522864|20.861085522864|20.861085522864|20.861085522864|20.861085522864|20.861085522864|20.861085522864|20.861085522864|20.861085522864|20.590538429004|20.590538429004|20.579985670079|20.579985670079|20.354579178396|20.354579178396|20.354579178396||20.354579178396|20.173471998179|19.922274667912|19.839504434989|19.53926437569|19.53926437569|19.196961807678|18.410251670266|18.410251670266|18.410251670266|18.410251670266|18.029816445481|18.029816445481|16.669239901581|16.627489618768|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.581102431618|16.20493052759|16.20493052759|16.20493052759|16.20493052759|16.20493052759|16.20493052759|16.20493052759|15.94636486536|15.94636486536|15.873877696789|15.873877696789|15.873877696789|15.873877696789|15.844136962917|15.844136962917|15.844136962917|15.844136962917|15.844136962917||15.752929751107|15.645027050541|15.645027050541|15.645027050541|15.645027050541|15.645027050541|15.645027050541|15.325029144868|15.105032031387|-16.548404734362|-16.548404734362|-16.548404734362|-16.618966306833|-16.726952249902|-16.829946711215|-16.997940861023|-17.134600730777|-17.264555979703|15.850517663885|15.850517663885|15.850517663885|15.850517663885|15.850517663885|15.850517663885|15.850517663885|15.850517663885
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||9.1953100218931|9.0259002065835|9.0089509163591|9.0089509163591|8.9807447263042|8.9807447263042||8.9807447263042|8.9602726111191|8.8943506433319|8.8943506433319|8.8943506433319|8.8943506433319|8.8943506433319|8.8943506433319|8.829556486535|-9.7699108897993||-9.7699108897993|-9.7699108897993|-9.7699108897993|-9.7699108897993|-9.7699108897993|-9.7699108897993|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049||8.6215730957975|8.5715099917505|8.5715099917505|8.4955670686402|8.4132920424926|8.4132920424926|8.2958806003451|-9.727257248003|-9.727257248003|-9.727257248003|-9.727257248003|-9.727257248003|-9.727257248003|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.45303418769|-10.538807217152|-10.538807217152|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403||-10.569464663403|-10.569464663403|-10.648850312649|-10.879833608666|-11.059814671453|-11.234523836694|-11.234523836694|-11.277804657178|-11.375338126506|-11.447042413647|-11.714491786885|-11.94221315376|-12.017459286496|-12.257991322825|-12.257991322825|-12.257991322825|-12.478512720874|-12.903347179416|-13.440663519969|-13.541292922884|-13.972548185884|-14.286164163549|15.678706408651|15.231896666588|14.941551504203|14.78575462843|14.78575462843|14.78575462843||14.78575462843|14.78575462843|14.76531020867|14.76531020867|14.76531020867|14.625754141356|14.625754141356|14.331948942107|14.313832541485|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.163217754885|13.984437478763|13.984437478763|13.984437478763|13.984437478763||13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763||13.984437478763|13.984437478763|13.984437478763|13.984437478763||13.984437478763|13.984437478763|13.984437478763|13.936041899502|13.710046525333|13.663384909468|13.588760317517|13.424086132186|13.424086132186|13.424086132186|13.424086132186|13.424086132186|13.424086132186|13.424086132186|13.424086132186|13.424086132186|13.38204059616|13.27726708535|13.198129983783|13.040477695333|12.992132969681||12.992132969681|12.96695412626|12.96695412626|12.576616011616|12.493405225538|12.493405225538|12.39574520489|12.39574520489|12.39574520489|12.39574520489|12.39574520489|12.39574520489|12.39574520489|12.317495212515|-12.652978146978|-12.652978146978|-12.652978146978|-12.652978146978|-12.767753403394|-12.902504436405|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.008445762161|-13.139939862891|-13.150488939996|-13.27582072231|-13.771062579822|-13.771062579822|-13.86823618751|-14.034484787575|-14.130316968088|-14.388918288686|-14.746948711345|-14.746948711345|-14.853276615087|-15.10002912939|-15.214477162233|-15.611073440355||-15.611073440355|-15.611073440355|-15.611073440355|-15.611073440355|-15.655081159585|-15.781045894616|-16.040151256977|-16.237667978537|-16.24963112753|-16.292568829831|-16.292568829831|-16.412647039283|-16.412647039283|-16.460669180407|-16.804132510837|-16.861147140591|-17.583052183885|-17.933668906709|-18.146661661314|-18.146661661314|-20.10740142205|18.39383210988|18.39383210988|18.39383210988|18.39383210988|18.074171891569
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424||-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-2.1850057592933|-2.6134419445235|-2.6134419445235|-2.6134419445235|-2.6529909244333||-2.7366565853527|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383||-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8346889193618|-2.8346889193618|-2.9585718383159|-2.9585718383159|-2.9585718383159|-2.9585718383159|-2.9585718383159|-3.0314685624801|2.3567873093129|2.3567873093129|2.3567873093129|2.3567873093129|1.9780971311464|1.8347803897492|1.8347803897492|-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4843650134626||-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4967944657607|-2.5842160092243|-2.6551432541427|-2.6551432541427|-2.6693259203233|-2.7703621479976|-2.9059579210268|-2.9610643736507|-2.9709437413453|-2.9709437413453|-3.1791042137409|2.4445010041339|2.4445010041339|2.4445010041339|2.4445010041339|2.4445010041339|2.4445010041339|2.2962048317599|2.2962048317599|2.1671720241626|1.9807466770896|1.9336074486583|1.8409527821905|1.7071696965304|-2.1337384276506||-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1882282960067|-2.1882282960067|-2.1882282960067|-2.2716425776095|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.5758472152316|1.788059305052|1.788059305052|1.7139548580956|1.6798274694893|1.5691528849042|1.3090587315997|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.827669725738|-1.827669725738|-1.8619417935316|-1.8619417935316|-1.8619417935316|-1.8619417935316|-1.8619417935316|-1.8790639373629|-1.8790639373629|-1.9645155307285|-2.0333505269148|-2.0942784344993|-2.1936426136054|-2.2537695868322|-2.3335329540911|-2.4140487225707|-2.4140487225707|-2.4140487225707|-2.5333875717781|-2.6635737988258|-2.6635737988258||-2.6635737988258|-2.6635737988258|-2.6635737988258|-2.6635737988258|-2.6635737988258|-2.6696713908838|-2.6696713908838|-2.6902855159234|-2.6902855159234|-2.705595043124|-2.7401056453268|-2.76206191874|-2.8224220611486|-2.8224220611486|-2.8700272789013|-2.8700272789013|-2.9200304471135|-2.9894781866206|-3.000809011474|-3.1464545303084|-3.246394493636|-3.246394493636|-3.288738200462|2.687430649735|2.687430649735|2.687430649735
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||2.7708058677124|2.5889564843097|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654||-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.6323078633068|-3.8047865894898|-3.89642944904|-3.9004771640105||-3.9688634530486|-4.0992928495872|-4.2969919830415|-4.4702960593937|-4.4702960593937|-4.4702960593937|-4.4702960593937|-4.4702960593937|-4.5442177833714|-4.6135752666436|-4.7911948350229|-5.0691052042951|-5.0723097270832|-5.0723097270832|-5.0723097270832|-5.0723097270832||-5.0723097270832|-5.0723097270832|-5.0723097270832|-5.0723097270832|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.2665859102295|-5.2665859102295|-5.2665859102295|-5.2665859102295|-5.3079622453104|-5.4616246428369|-5.533721893615|-5.6075035636797|-5.6075035636797|-5.6075035636797|-5.6075035636797|-5.8672259455671|-5.9508345281329|-5.9508345281329|-6.0178824132419|-6.0178824132419|-6.0509804559788|-6.2806376816145||-6.2806376816145|-6.2806376816145|-6.2806376816145|-6.298554010177|-6.298554010177|-6.298554010177|-6.298554010177|-6.298554010177|-6.4984433082237|-6.4984433082237|-6.4984433082237|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|4.9800619153572|4.5985133414349|4.4023479096184|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032||4.3268977485032|4.274191706482|4.1715182784701|4.1715182784701|4.1715182784701|3.9539147486846|3.6495940542398|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.4965039324545|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935||2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935||2.6854854822935|2.6854854822935|2.6119282378953|2.4930925782302||2.2592474018842|2.0679473066661|2.0679473066661|1.8372747527596|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498||-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3362921575472|-2.4130524771926|-2.4895249160922|-2.5986387699618|-2.6045986314365|-2.6333625855943|-2.6333625855943|-2.8226251274237|-2.9623612330897|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-3.1158862912689|-3.1895959205135|-3.298995382996|-3.3683283410819|-3.5031424719262|-3.5582100454904|-3.5582100454904|-3.5582100454904|-3.5582100454904|-3.5582100454904|-3.6357890040717|-3.7769877017694|-3.9538753100189|-3.9848329017323|-3.9848329017323|-3.9848329017323|-3.9848329017323|-3.9848329017323|-3.9848329017323|-4.1203700116124|-4.2654109852012|-4.5449012006318||-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6407301989397|-4.6949780083586|-4.8746977754091|-4.9358774337256|-4.9358774337256|-4.9358774337256|-4.9358774337256|-5.0376415686568|-5.23576293574|-5.3692503047361|-5.3692503047361|-5.4508338584253|-5.5080377408474|-5.7493696288499|-5.7859440728727
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.001111885826|15.001111885826|15.001111885826|15.001111885826|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.943986321735|14.875540363841||14.867822395489|14.783691603526|14.782990356931|14.712767067495|14.626963711385|14.597737312983|14.593596936013|14.565385819304|14.473762354175||14.391402174941|14.368780005763|14.281422576187|14.03935793691||13.942064272619|13.880627088256|13.718196635453|13.659107425708|13.546230663744|13.529701089293|13.458556280567|13.420895322642|12.927661931605|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274||8.4118867125274|8.4118867125274|8.4118867125274|7.6854298077426|7.0227856060116|7.0227856060116|5.9500057615279|5.9500057615279|5.9500057615279|5.9500057615279|5.9500057615279|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.4300507534752|-7.5357507852724|-7.5719451272941|-7.5893835319917|-7.7293005948499|-7.7293005948499|-7.9150043721654|-7.9150043721654|-7.9150043721654|-8.1150046449743|-8.2861164523322|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6361361720679|-8.6513715823636|-8.6513715823636|-8.8709681652371|-8.8716316115397|-8.9834795143359|-8.99025489513|-9.1759506297444||-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.2507783916631|-9.4780874017254|-9.6388732125455|-9.6388732125455|-9.8970810230235|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||9.521485946468|-10.85367696902|-10.85367696902|-11.045485688811|-11.213846659926|-11.213846659926||-11.213846659926|-11.213846659926|-11.620663086869|-11.758514740178|-11.889460142132|10.64670561426|10.64670561426|10.64670561426|10.64670561426|10.64670561426||10.64670561426|10.64670561426|10.64670561426|10.64670561426|10.405784327378|10.074710111474|9.8208108264598|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.657257156431|-12.164729997913||-12.403383543535|-12.697992486472|-12.87873598681|-13.058318261153|-13.205631074912|-13.243575370861|-13.243575370861|-13.243575370861|-13.600639277644|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-14.153673439615|-14.442692418224|-14.451881032659|-14.639312008435|-14.657291124722|-15.035601455261|-15.233446101667|-15.362667750785|-15.600830342448|-15.941756330239|-16.141951333933|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109||14.075746248109|14.075746248109|14.075746248109|-12.826364052678|-12.826364052678|-12.826364052678|-12.826364052678|-12.826364052678|-12.89068255202|-12.929700095174|-12.929700095174|-13.401333816313|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.921565099809|-13.959154824972|-13.959154824972|-14.105727545156|-14.201370308799|-14.201370308799|-14.201370308799|-14.201370308799|-14.201370308799||-14.201370308799|-14.201370308799|-14.201370308799|-14.201370308799|-14.256698165541|-14.256698165541|-14.256698165541|-14.256698165541|-14.256698165541|-14.350220294136|-14.455556832651|-14.455556832651|-14.455556832651|-14.455556832651|-14.538396688412|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.738514917073||-14.913349806134|-15.050110855438|-15.198344810257|-15.198344810257|-15.198344810257|-15.198344810257|-15.248715673829|-15.500517777761|14.398061526219||14.398061526219|14.398061526219|14.367290934368|14.160323152326||14.045358456266|13.953529521138|13.953529521138|13.622254870899|13.317505596487|13.278339278266|13.048988381541|12.531097614673|12.523379015124|12.523379015124|12.523379015124|12.523379015124|12.523379015124|12.523379015124|12.473754166669|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111||12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.466038644111|12.38920989279|12.242454955357|12.231616865019|12.186796491257|11.906126504505|11.906126504505|11.906126504505|11.906126504505|11.750935765238|11.750935765238|11.750935765238|11.637326042963|11.637326042963|11.637326042963|-12.635953828593|-12.635953828593|-12.635953828593|-12.635953828593|-12.884671234312|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.072610366817|-13.216511236822|-13.40556810873|-13.557298114755|-13.676720013065|-13.711633273675|-13.831439139065|-13.831439139065|-13.831439139065|-13.831439139065|-13.831439139065|-13.831439139065|-13.936829887705|-13.936829887705|-13.936829887705|-13.942588844649|-14.026764965446|-14.175849862||-14.213136918619|-14.213136918619|-14.213136918619|-14.213136918619|-14.26292987143|-14.278254776917|-14.367649801624|-14.367649801624|-14.367649801624|-14.367649801624|-14.367649801624|-14.400180975294|-14.400180975294|-14.400180975294|-14.400180975294|-14.400180975294|-14.56358455695|-15.404238160863|-15.571931027057|14.718453913439|14.718453913439|14.718453913439|14.718453913439|14.718453913439|14.718453913439|14.718453913439
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||4.6017030444119|4.481892449588|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221||4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221||4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.1397207370072|4.0480228387282|3.9311364450903|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462||-4.9117460031462|-4.9647178273678|-5.0821165427586|-5.0821165427586|-5.0821165427586|-5.2142961141159|-5.3076953816064|-5.3076953816064|-5.3076953816064|-5.3076953816064|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3620714498355|-5.3950882312195|-5.3950882312195|-5.5523200163727|-5.7500558087714|-5.7500558087714|-5.9110787388889|-6.1037152340244|-6.23290587026|-6.3813653884862|-6.3813653884862|-6.5515168969867|-6.8033523631358|-6.9565022866223|-7.0519471610358|-7.2688302689979|-7.5910614523832|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927||-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|4.0813093972974|4.0813093972974|4.0575660944838|4.0540958135569|4.0540958135569|4.0540958135569||3.2578840221789|2.3237599626543|-3.4405444313683|-3.5447715310694|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.6768534067464|-3.6811901526058||-3.6811901526058|-3.6811901526058|-3.6811901526058|-3.6811901526058|-3.6811901526058|-3.8340088289933|2.7638611419587|2.7638611419587|2.6898456131516||2.3471618532139|2.3268427738828|2.3268427738828|2.3268427738828||2.3268427738828|2.1865342145695|2.1865342145695|2.1661744598558|2.1661744598558|2.1661744598558|2.1661744598558|2.1661744598558|2.1661744598558|2.1282400810191|2.1282400810191|1.9263779811803|1.8432257239143|1.8432257239143|1.8432257239143|-2.4848525011625|-2.4848525011625|-2.4848525011625|-2.4848525011625|-2.4848525011625|-2.5503916965685||-2.6751574329493|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.9470755345394|1.8896616969694|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8858666805896|1.8643186521169|1.8303539169758|1.6059488602181|1.361609870383|1.2526831562749|1.1773813163165|1.1503720818484|1.1503720818484|1.1503720818484|1.1503720818484|1.1503720818484|1.1503720818484|-1.6279199787286||-1.6755165996713|-1.7015961808808|-1.7639958177284|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.7657207357093|-1.8691840952419|1.3941650899642|1.3941650899642|1.3941650899642|1.3941650899642|1.3941650899642|1.3941650899642|1.3941650899642|1.3941650899642|1.3941650899642|1.3788890477014|1.3577211362336|1.2724430345012
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||-39.780935348846|-39.780935348846|-39.780935348846|-39.834372906527|-40.613747919755|-40.889907771964||-40.927249928175|-40.927249928175|-40.927249928175|-40.927249928175|-40.927249928175|-41.095897732243|-41.095897732243|-41.095897732243|-41.095897732243|-41.095897732243||-41.095897732243|-41.095897732243|-41.759886699766|-42.818206528657|-43.716458955215|-43.716458955215|-44.114954911787|-45.179392456036|-45.387104271762|-45.536782422454|-45.670351839497|-46.589603053679|43.409728713395|43.409728713395|43.409728713395|43.409728713395||43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|42.818059444871|42.818059444871|42.237543212536|40.226693165703|39.295137424914|39.295137424914|39.295137424914|39.019873534802|38.967625630303|38.930495556883|38.930495556883|38.930495556883|38.930495556883|38.930495556883|38.930495556883|38.518883714733|-41.81915389159|-41.81915389159|-41.81915389159|-41.912781504676|-41.912781504676|-42.469202231351|-42.688005870121|-43.092643783642|-43.242102779893|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828||40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.009117280153|39.81096433126|39.669339208974|39.669339208974|39.404940703844|39.404940703844|39.404940703844||39.404940703844|39.137591095425|39.137591095425|39.137591095425|39.137591095425|39.137591095425|35.717284128743|-38.591644776845|-38.591644776845|-38.591644776845|-39.042894059844|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986||36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.783120147649||36.783120147649|36.783120147649|36.783120147649|36.15673466994||35.886217343296|35.029171763484|35.029171763484|34.273992762106|34.262358042135|34.262358042135|34.262358042135|32.919114373938|32.766069490398|32.217401812946|32.217401812946|31.553314551683|31.209779667967|31.209779667967|30.596962955388|-33.969043158819|-33.969043158819|-33.969043158819|-34.068320379577|-34.088447170887|-34.088447170887||-34.25599562397|-35.250264769025|-35.530531963045|-35.530531963045|-35.530531963045|-35.530531963045|-35.530531963045|-35.530531963045|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.623520856703|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-35.750736007036|-36.185813860696|-36.264634538337|-36.264634538337|-36.319169389588|-36.533366268854|-36.719074322096|-36.737796016658|34.182696222234|34.182696222234|34.182696222234|34.182696222234|34.182696222234|34.182696222234|34.182696222234|34.106694555783|34.106694555783|33.899938530948|33.628032838003|32.590205045426|-34.693442349713|-34.693442349713|-34.746238926032|-35.30885699389|-35.317167836914|-35.317167836914|-35.408226629638|-35.947216083102||33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.682467513759|33.570018255115|33.570018255115|33.570018255115|33.313848349122|30.715277061243|30.715277061243|30.715277061243|30.715277061243
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348||1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348||1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348|1.0766888851348||0.97354315987602|0.82949236224509|0.76054712346767|0.72779912424112|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0344720998931|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.1111413922575|-1.1707071161565|-1.1854523559739|-1.1958748753788||-1.2296070379405|-1.2296070379405|-1.2296070379405|-1.2512578116952|-1.2589864683481|-1.2676715667273|-1.2676715667273|-1.2741461887652|-1.304606859849|-1.3156742938868|-1.3818603399188|-1.4020670324333|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4172681112698|-1.4172681112698|-1.4177772066244|-1.4177772066244|-1.5129524724625|-1.5953027426029|-1.6525586577284||-1.6545096273806|-1.7313161951068|-1.7443513783882|-1.7650015258204|-1.8333820978654|-1.8333820978654|-1.8333820978654|-1.8333820978654|-1.8971134004607|-1.9316745540995|-1.9316745540995|-2.0898384343141|-2.1975982598192|-2.2901589396714|-2.2901589396714|-2.3135877122613|-2.3835419008171|-2.4426021453447|-2.5024278088698|-2.5024278088698|-2.5024278088698|-3.2785920218504|-3.7016634362579|-3.9443425886764||-4.6482528970125|-4.6941305014461|-4.6941305014461|-4.6941305014461|-4.6941305014461|-4.6941305014461|-4.8468724946125|-4.8468724946125|-4.8468724946125||-4.8468724946125|-5.0976748444354|-5.1238387666053|-5.2407096317417||-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.6178344137968|-5.7753184342501|-5.7753184342501||-5.7753184342501|-6.0035927852124|-6.2782140661312|-6.3687637923122|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|5.1320102382994|4.9193086537432|4.9193086537432|4.5925653944095|-6.4197389448186|-6.4197389448186|-6.4197389448186|-6.5245185821775|-6.5245185821775|-6.5245185821775|-6.5245185821775|-6.9429098466506|-7.0605442103931|-7.1119934780939|-7.3794371533773|-7.4899299330602|-7.5038113005835|-7.5409013041609|-7.7060014416502|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442||-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442|-7.7370228832442
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||31.335115854099|30.647350143673|29.756648313131|29.756648313131|29.756648313131|29.756648313131||29.756648313131|29.756648313131|29.656276556216|29.366973184173|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683||-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.592054640692|-32.064505775153|-32.145721973511|-32.190819808214|-32.274649907449|-32.654212293716|-32.654212293716|-32.654212293716|-32.654212293716|-33.389681085052||-33.462978504434|-33.969419636478|31.626211532473|31.626211532473|31.626211532473|31.626211532473|31.54690295736|31.269893344684|31.086769237173|31.086769237173|31.086769237173|30.827520942304|30.535732998786|30.535732998786|30.262481228442|29.425256322855|28.97704732754|28.97704732754|28.97704732754|28.97704732754|28.97704732754|27.757274075108|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.860689528814|-30.860689528814|-31.262989344454|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182||-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.416891731513|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.900925930045|-31.900925930045|-32.045473743039|-32.076637136227|-32.3104717399|-32.3104717399||-32.3104717399|-32.3104717399|-32.3104717399|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.749262753992|-33.14695807725|-33.653842621708|-34.435380279648|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.997608921445||-35.52063629351|-35.52063629351|-35.52063629351|-35.935758084301|33.669451943369|33.669451943369|33.669451943369|33.669451943369|33.669451943369||33.669451943369|33.669451943369|33.571056197452|33.310617471589||33.13443504322|33.13443504322|33.13443504322|33.13443504322|33.13443504322|33.13443504322|33.13443504322|31.683261828825|31.338163034968|31.338163034968|31.338163034968|30.59377896645|30.59377896645|30.578981574326|30.578981574326|30.578981574326|30.578981574326|30.578981574326|30.578981574326|30.578981574326|30.578981574326||30.578981574326|30.578981574326|30.578981574326|30.578981574326|30.578981574326|30.578981574326|29.721697078732|29.721697078732|29.721697078732|29.721697078732|29.721697078732|29.721697078732|29.721697078732|29.46688369754|27.620148595208|26.938031761772|26.781478240338|26.781478240338|26.781478240338|-29.321824525981|-29.321824525981|-29.321824525981|-29.75702812847|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-29.966462513806|-30.137902150554|-30.601113197983|-31.080681136118|-31.149946621342|-31.149946621342|-31.149946621342|-31.149946621342|-31.554940889592|-31.726045394733|-31.850884200019|-32.026538161086|-32.540268938814|-32.540268938814||-32.540268938814|-32.540268938814|-32.540268938814|-32.540268938814|-32.798632243247|-32.843479901521|-32.875533401931|-32.887536803842|-33.256152144142|-33.568502416288|-33.92889032328|-34.009219000368|-34.009219000368|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436|30.752148708436
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586||-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4956873778403|-1.510158181621|-1.5523464848505|-1.5523464848505|-1.5523464848505||-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.6130327453456|-1.6649252562877||-1.6776947609978|-1.7427663728481|-1.7764515661404|-1.8605017621435|-1.8700519026559|-1.9377369396532|-1.9377369396532|-1.9377369396532|-1.9377369396532|-1.9377369396532|-2.0330411121409|-2.0519901166537|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.1843424531533|-2.3312693936641|-2.4497437723274|-2.5230486202896|-2.6180317786734|-2.62222422134|-2.6416490648755|-2.7118024825064|-2.7118024825064|-2.7118024825064|-2.7118024825064|-2.7770027517177|-2.8361704805697|-2.8361704805697||-2.8361704805697|-2.8361704805697|-2.8361704805697|-2.8361704805697|-2.8361704805697|-2.8574116935559|-2.9501295741209|-3.3124551569763|-3.4427279537854|-3.6288616267174|-3.6288616267174|-3.8142907848325|-3.9926618724362|-4.1693922836288|-4.1693922836288|-4.1693922836288|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873||-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.2541048729371|-4.2541048729371|-4.2541048729371|-4.2541048729371|-4.2541048729371|-4.3083943088795|-4.3222924459174|-4.3222924459174|-4.3222924459174|-4.3222924459174|-4.3222924459174||-4.3559026837564|-4.3944944327679|-4.3944944327679|-4.3944944327679||-4.3944944327679|-4.5694383057849|-4.7393757538549|-4.9172898350548||-4.9449442159678|-4.9900492045113|-5.0045745154431|-5.0045745154431||-5.0045745154431|-5.0045745154431|-5.0045745154431|-5.0364994453563|-5.0364994453563|-5.1283882511075|-5.2257647925411|-5.4234108454425|-5.6667009201799|-5.9273953534005|-5.9284882134417|-5.9284882134417|-5.9791061868362|-5.9791061868362|-5.9791061868362|-5.9791061868362|-6.0445627360534|-6.1439586115094|-6.2360125254672|-6.2360125254672|-6.2360125254672||-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.2360125254672|-6.7005693063781|-6.875077100335|-6.9701566997114|-6.9701566997114|-7.220960335163|-7.220960335163|-7.220960335163|-7.220960335163|-7.220960335163|-7.220960335163|-7.3762611064952|-7.4097069009191|-7.5810296810269|-7.5810296810269|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.7119930741433|-7.9749035037496|-8.393225952093|7.3672173945183|7.3672173945183|7.3672173945183|7.3672173945183|7.3672173945183|7.3672173945183|7.3672173945183||7.3672173945183|7.3630456764135|7.3630456764135|7.3630456764135|7.3630456764135|7.3630456764135|7.3372728381591|7.3125249582349|7.2952778670301|7.2952778670301|7.2130861120213|6.8267777850312|6.8267777850312|6.8267777850312|6.8267777850312|6.8267777850312|6.8267777850312|6.7834724243131|6.7615588474982|6.7615588474982|6.7615588474982|6.7615588474982|6.7615588474982|6.7615588474982|6.7615588474982|6.7615588474982
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||-17.924751938733|-17.924751938733|-17.924751938733|-18.289168981879|-18.738798093099|-18.961442681704||-19.048107961267|-19.048107961267|-19.318453421692|-19.496487240869|-19.496487240869|-19.496487240869|-19.801652595818|-20.19350409223|-20.37222634105|-20.402473457965||-20.843859469794|-21.187344219842|-21.28343895029|-21.746042866961|-22.024126683066|-22.024126683066|-22.800140339345|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041||-23.2221247041|-23.2221247041|-23.767361676668|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.54296348771|-24.54296348771|-24.876069473784|-24.930633676892|-25.122472402711|22.300699424295|21.033720333872|20.927301441628|20.883946033537|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.344045586941|20.344045586941|20.344045586941|20.344045586941|20.344045586941|20.344045586941||20.342023473711|19.958413811177|19.958413811177|19.958413811177|19.958413811177|19.958413811177|19.906042650507|19.79391113128|19.79391113128|19.657124968573|19.657124968573|19.657124968573|19.445035319658|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.476760108886|19.422034916852|19.422034916852||19.422034916852|19.422034916852|19.422034916852|19.422034916852|19.422034916852|19.422034916852|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|18.866461969747|18.586624173471|18.042220676551|-20.212919848723|-20.212919848723|-20.212919848723|-20.212919848723|-20.413798801946|-20.544510408775||-20.544510408775|-20.544510408775|-20.544510408775|-20.544510408775|-20.608344974933|-20.652327580384|18.949529089233|18.949529089233|18.949529089233||18.949529089233|18.949529089233|18.949529089233|18.949529089233||18.689811297811|18.488122803808|18.276803395086|17.743114891906|17.59179373942|17.486436750737|17.333195627917|17.333195627917|17.333195627917|17.326883569016|17.216287859784|17.216287859784|17.216287859784|17.216287859784|17.216287859784|17.040000115034|17.040000115034|17.040000115034|17.040000115034|17.040000115034|17.040000115034||17.040000115034|17.040000115034|17.040000115034|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-18.978370406689|-19.16576572414|-19.16576572414|-19.396526035181|-19.396526035181|-19.396526035181|-19.396526035181|-19.396526035181|-19.467806269186|-19.823950477725|-20.33161131131|18.116704896547|18.116704896547|18.116704896547|18.116704896547|18.116704896547|18.116704896547|18.116704896547|18.116704896547|-19.646919893921|-19.646919893921|-19.646919893921|-19.646919893921|-19.646919893921|-19.646919893921|-19.646919893921|-19.646919893921|-19.896577384406|-19.983419341438|-20.41852115988|-20.540460067716|-20.540460067716|-20.540460067716|-20.540460067716|-20.540460067716|-20.540460067716|-20.540460067716|-21.104676729801|-21.159663997024|-21.159663997024|-21.291571018795|-21.762301627905||-22.09755642338|-22.125062332367|-22.543570370382|-22.662188153472|-22.98298751536|-23.256653167837|-23.519614274891|-23.857627930014|-24.288474363054|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.726686941412|-24.796695466268|-24.796695466268|-24.796695466268
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||13.026197990276|12.726886944083|11.861540481015|-13.487201341899|-13.487201341899|-13.487201341899||-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899||-13.487201341899|-13.526335169775|-13.598149805049|-14.072388203917|-14.23745454189|-14.23745454189|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.609293133153||-14.84310415733|-15.474004623494|-15.853843659385|-16.000470711373|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.708748616645|-13.926943555882|-14.031534914384|-14.031534914384|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271||-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.174592271224|-14.174592271224|-14.174592271224|-14.700080834909|-15.478186250081|-15.478186250081|-15.49535758242|-15.49535758242|-15.49535758242|-15.49535758242|-15.987064014375|-16.354214051255|-16.354214051255|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948||-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|13.954145527504|13.639069075229|13.639069075229|13.108410670627|12.76198844246|12.76198844246|12.573875525836|-14.685747715654||-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654||-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654||-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.714142107105|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648||12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|12.373900982648|9.959611995253|-11.644396043042|-11.644396043042|-11.644396043042|-11.644396043042|-11.644396043042|-11.742939922788|-11.971044140367|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.042785894179|-12.09147963671|-12.09147963671|-12.09147963671|-12.564977488563|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|10.531789655373|-12.217623207321|-12.217623207321|-12.217623207321|-12.217623207321|-12.217623207321|-12.544025709618|-13.267250752437||-13.888056516634|-14.553930884051|-14.553930884051|-14.553930884051|-14.553930884051|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-14.607686301421|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||3.2235689681427|-4.2737929517328|-4.2737929517328|-4.2737929517328|-4.2894963754915|-4.2894963754915||-4.3527736811398|-4.4579552526679|-4.4579552526679|-4.4579552526679|-4.4579552526679|-4.5411058659252|-4.6407692618408|-4.6407692618408|-4.6407692618408|-4.6713880772103||-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465||-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7613977642932|-4.9782198106888|-5.1269109553367|-5.1737555922825|-5.1737555922825|-5.1737555922825|-5.1737555922825|-5.1737555922825|-5.3508395819486|-6.0098218552073|4.4145310288348|4.4145310288348|4.2399011326806|3.9801679930175|3.8379645172186|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068||3.8260124887068|3.7892746682502|3.7892746682502|3.7892746682502|3.7892746682502|3.7892746682502|3.7223497491785|3.5971258429476|3.5971258429476|3.3412590149239|3.3412590149239|3.2275099360496|3.1473158304624|3.1473158304624|3.1473158304624|3.0290599613803|3.0290599613803|3.0290599613803|3.0290599613803|3.0200318766986|3.0200318766986|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916||2.9535105049916|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.8371275799108|-3.8490307216989|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-4.1432051636368|-4.1432051636368|-4.2636500704719|-4.3847965179198|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.2693657531854|3.058739531318|2.7405438691153|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.5097846015605|2.5097846015605|2.5097846015605||2.5097846015605|2.5097846015605|2.5097846015605|2.450871611559|2.359808244484|2.359808244484|2.1525648061626|2.1060053180978|1.9831337192085|1.9831337192085|1.8240373905529|1.8050416504927|1.5436549743145|-2.5453528974099|-2.5453528974099|-2.5453528974099|-2.5453528974099|-2.6637754609897|-2.7683394209891|-2.8153771312534|-2.8920856219198|-2.9695395078555|-3.0917105769996|-3.1563450733692|-3.1982723386057|-3.3282469545214|-3.3738029972526|-3.3738029972526|-3.4022144494027|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4704850698696|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.5175639220044|-3.5689598529389|-3.7305109069138|-3.8322344406213|-3.942449851753|-3.942449851753|-4.0193388284596|-4.124354263296|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327||-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1437174486458|-4.2034473550834|-4.2034473550834|-4.3354971687571|-4.3975408068758|-4.3975408068758|-4.3975408068758|-4.4047231513752|-4.4047231513752|-4.4047231513752|-4.5233035704045|-4.5978719509717|-4.5978719509717|-4.5978719509717|-4.7126355344583|-4.7884838773729|-4.9122043797177|-5.0293492154724
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||45.114488157139|43.806097808266|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557||-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557|-46.410761772557||-46.410761772557|-46.410761772557|-46.477233819348|44.109359267682|44.109359267682|44.109359267682|44.109359267682|44.109359267682|44.109359267682|44.109359267682|44.109359267682|44.109359267682|43.698743294047|-47.024503391997|-47.024503391997|-47.181961395471||-47.181961395471|-47.181961395471|-47.331759571615|44.885713161072|44.885713161072|44.885713161072|44.885713161072|44.885713161072|44.141902673068|43.323225166867|43.170805774872|42.801451615431|41.98216685094|41.883240580973|41.80637770275|41.010421229509|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-44.441519791094|-44.441519791094|-44.441519791094|-44.775020235344|42.880208016951|42.880208016951|42.880208016951|42.880208016951|42.880208016951|42.880208016951|42.880208016951||42.880208016951|42.880208016951|42.342454276172|42.113558806411|41.986710959294|41.986710959294|41.54485790555|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|40.824775463924|40.824775463924|40.824775463924|40.824775463924|40.824775463924|40.824775463924|40.824775463924||40.824775463924|40.713083645354|40.61810313005|40.61810313005|40.61810313005|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988||40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988||40.025553424988|40.025553424988|40.025553424988|39.88283677436||39.760376245193|39.468473732927|39.421636277281|39.181541316865|38.90442168974|38.90442168974|38.90442168974|38.158296841446|38.158296841446|37.972552054528|37.925613766913|37.857291731574|37.624991453729|37.619990919522|37.578324422231|37.210166199329|37.088556385357|37.088556385357|37.088556385357|37.088556385357|36.995723243163||36.995723243163|36.995723243163|36.995723243163|36.995723243163|36.995723243163|36.995723243163|36.486357048271|35.583521232951|35.583521232951|35.583521232951|35.583521232951|35.583521232951|35.583521232951|35.426134279423|34.349038630783|32.7111521099|-35.467751743972|-35.467751743972|-35.467751743972|-35.903816473558|-35.903816473558|-36.299329824|-36.405366123549|-37.036517448814|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.095176167917|33.27824978876|32.910279645389|32.712808173967|32.431634331456|32.431634331456|32.431634331456|32.431634331456|32.426536560844|31.945879721563|31.945879721563|31.945879721563|31.945879721563|31.616888158018|31.616888158018|31.045151940644|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163||31.026371281163|30.558744104721|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|29.82813889984|29.664494237828|29.664494237828|28.448883596976|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893
01968|30748|/equities/envirostar|R2000GROWTH||-20.033353868685|-20.033353868685|-20.033353868685|-20.033353868685|-20.033353868685|-20.033353868685||-20.033353868685|-20.033353868685|-20.033353868685|-20.033353868685|-20.033353868685|-20.437059154734|-20.489788627872|-20.642542097579|-20.87371200362|-20.87371200362||-20.87371200362|-20.87371200362|-21.353063093723|-22.215603602265|-22.221805111827|-22.221805111827|-22.221805111827|-22.38869754996|-22.38869754996|-22.689626437231|-22.689626437231|-23.614584955688|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012||-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-23.836416509012|-24.454055842041|-24.454055842041|-24.454055842041|-24.454055842041|-24.454055842041|-24.454055842041|-24.786173352797|-25.25639312488|21.812933573716|21.812933573716|21.812933573716|21.812933573716|21.812933573716|21.812933573716|21.812933573716|21.812933573716|21.812933573716|21.812933573716||21.812933573716|21.812933573716|21.441307382311|21.441307382311|21.441307382311|21.441307382311|21.441307382311|20.701451650952|20.494240937073|20.479423930732|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119||20.120661642119|20.120661642119|20.120661642119|20.120661642119|20.120661642119|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.543648299093||-23.543648299093|-23.543648299093|-23.647941333845|-23.681903547214|-23.681903547214|-23.977115624664|-24.466794642605|-25.208661036136|-26.126844993832||-26.42690777043|-26.42690777043|-26.689897688004|-26.931551888886||-27.061774416436|-27.144671641862|-27.144671641862|-27.144671641862|-27.144671641862|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125||-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-28.080603774684|-28.080603774684|-28.080603774684|-28.080603774684|-28.177587491823|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|23.948744110598|22.756382841019|21.772647427352|-26.187594685987|-26.187594685987|-26.361771462179|-27.145931000113|-27.145931000113|-27.145931000113|-27.145931000113|-27.145931000113|-27.610012207429|-28.036972783422|-28.036972783422|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.043576638437|24.965802422869|24.35757980491|24.093421937639|24.014472009731||24.014472009731|23.834702387996|23.231268979386|23.218076919268|23.106591297535|23.106591297535|23.106591297535|22.828990593384|22.803323258769|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||-15.536347748482|-15.536347748482|-15.536347748482|-15.620109056592|-15.716667870593|-15.716667870593||-15.716667870593|-15.716667870593|-15.716667870593|-15.716667870593|-15.716667870593|-15.716667870593|-15.916020000325|-15.951505976384|-15.951505976384|-16.050768554827||-16.050768554827|-16.050768554827|-16.050768554827|-16.125677287771|-16.125677287771|-16.125677287771|-16.125677287771|-16.125677287771|-16.461308148386|-16.532564166389|-16.778614366323|-16.778614366323|-16.778614366323|-16.778614366323|-16.778614366323|-16.778614366323||-16.778614366323|-16.778614366323|-16.788460347685|-16.833400299851|-16.895778288117|-17.11858650233|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.71998146213|-16.774979201036|-16.79164366267|-17.24099322979|-17.247214812088|-17.394683116065|-17.430203589451|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467||15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|14.74858872311|14.74858872311|14.300654272423|14.221211649056|14.221211649056|14.221211649056|14.221211649056|14.221211649056|14.221211649056|14.098521021259|14.098521021259|14.098521021259|14.098521021259|14.098521021259|14.040578607334|13.887431943432|13.276940862355|12.245494160858|12.245494160858|12.245494160858|12.245494160858|12.245494160858||12.245494160858|12.245494160858|12.245494160858|12.245494160858|12.245494160858|11.731105047031|11.684560781898|11.639512227842|11.483034857915|11.483034857915|11.483034857915|11.483034857915|11.483034857915|11.483034857915|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.797041983984||11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133||11.868534404133|11.868534404133|11.868534404133|11.672260423606||11.555288681393|11.358011168469|11.358011168469|11.1533458699|11.094871119365|11.094871119365|10.904023307015|10.364288940167|10.364288940167|10.194059872009|10.194059872009|9.925622012193|9.8929135291388|9.8865703971972|9.6231340734815|9.5295931860976|9.3984368162213|9.3300481350694|9.3300481350694|9.3300481350694|9.3300481350694||9.2710090777912|9.2688749334005|9.2688749334005|9.2654167304202|9.0950828758488|9.0950828758488|8.9012032843971|8.5567859118419|8.5567859118419|8.5567859118419|8.5567859118419|8.5567859118419|8.5567859118419|8.5567859118419|-9.4995854409588|-9.4995854409588|-9.551031546344|-9.551031546344|-9.5661460608792|-9.7179401418183|-9.7460442141927|-9.9744934060217|-9.9827708643941|-10.081967186295|-10.209407514293|-10.213690975868|-10.213690975868|-10.213690975868|-10.213690975868|-10.213690975868|-10.325124651921|-10.325124651921|-10.325124651921|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.371309220501|-10.37586956874|-10.37586956874|-10.37586956874|-10.590132828724|9.7990769823074|9.7990769823074||9.7990769823074|9.6009191362592|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.5018748975273|9.423194485293|9.2754940251357|9.2683264657134|9.1448072773741|9.0431192034402|9.0104097386111|8.9818441624895|8.8916597949447|8.8916597949447
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843||-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-31.130074255051|-32.070359274614|-32.264333132447|-32.264333132447|-33.405369524096||-34.73096641339|-36.388295849574|-37.433662953656|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047||32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.003020510951|31.644555029446|31.644555029446|31.644555029446|31.506590332942|31.506590332942|31.506590332942|31.506590332942|31.506590332942|31.506590332942|31.438431702672|30.534369109536|-36.491968536375|-36.491968536375|-36.491968536375|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211||-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-37.375357503692|-37.375357503692|-38.5490084434|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|31.427939305008|27.681715323234|27.681715323234|27.116378037563|27.116378037563|27.116378037563||27.116378037563|27.116378037563|27.116378037563|27.116378037563|27.116378037563|26.808752078073|26.369169891164|25.46463308101|24.805703160554|24.093555494333|24.093555494333|24.072573922502|23.907859774019|23.698733192446|23.370814064876|23.175202486122|23.175202486122|22.506336659419|22.051764349394|21.372515630118|20.221230058748|20.221230058748|19.995078860476|19.688976829531||19.287752329511|18.661390184476|18.322655968218|18.103538267191|18.103538267191|18.103538267191|18.103538267191|18.103538267191|18.103538267191||18.103538267191|18.103538267191|17.662515831062|17.662515831062||17.605945716754|17.605945716754|17.127717797905|16.685797816018|16.493175742926|16.493175742926|16.021861550876|15.359846854285|15.219274176575|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409||15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|15.20406099409|14.894276673822|14.894276673822|14.894276673822|14.093520709061|14.093520709061|13.852523825989|13.84058234253|13.199535868327|-15.612493686838|-15.612493686838|-15.612493686838|-15.612493686838|-15.612493686838|-15.612493686838|-15.911242781925|-15.967645264025|-15.967645264025|-16.461272504987|-16.490858160855|-16.815952922902|-17.000682703754|-17.000682703754|-17.41020289185|-18.570226041502|15.41314672012|15.41314672012|15.41314672012|15.41314672012|15.41314672012|14.880678849958|14.696499088896|14.629998237438|14.583414847286|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.938225811685|-17.938225811685|-17.938225811685|-17.938225811685|-17.938225811685|-18.346640235809|-18.879878183898||-19.274864458041|-19.425960831065|-19.446571884573|-19.522946845625|-19.654662674372|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-20.199319124144|-20.375454973195|-20.375454973195|-20.741615691686|-21.136795484252|-21.278823642607|-21.278823642607|-21.796470832687|-22.489411883731|-22.816014560482|-23.148904253401|-24.257542304509|-24.257542304509|-24.257542304509
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||108.57248807477|104.59943268616|101.4056158366|-109.14727434245|-109.14727434245|-109.14727434245||-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-110.34598143249||-110.48947683253|-110.48947683253|-110.48947683253|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266||104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|102.51359561655|101.92814499328|101.92814499328|99.909327787264|98.95945741586|98.95945741586|98.95945741586|98.95945741586|98.599954837474|-105.27235536703|-105.27235536703|-105.27235536703|-105.27235536703|-105.27235536703|-105.27235536703|-105.48983860158|-106.15426826635|-108.07391103284|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179||100.58345490179|99.36884054301|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.97753718085|-105.34560640017|-105.34560640017|-105.34560640017|-105.34560640017|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319||-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-107.68488631812||-107.97487654028|-107.97487654028|-108.22785837714|-108.57534750373|-110.02426993483|-113.37363865237|-116.78515214236|-118.72380264204|111.83458828916||111.83458828916|111.75690032805|111.75690032805|110.25933278231||109.33597705793|108.3213809443|108.3213809443|107.92376067379|107.12007611155|107.12007611155|105.54619400103|102.73910641228|102.31595404451|101.31661248544|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.12289370421||99.494045881466|99.19480384058|99.19480384058|99.19480384058|99.19480384058|99.19480384058|99.19480384058|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-105.01916243021|-105.38239888554|-105.45961029667|-106.10678982888|-107.04810381106|-108.32233905981|-109.53314950941|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.69338913465|-108.63654455106|102.41761690535|102.41761690535||102.41761690535|102.41761690535|102.41761690535|101.10913156313|99.740701397723|98.1199430983|97.476952820492|97.476952820492|97.476952820492|97.476952820492|97.476952820492|97.476952820492|97.476952820492|96.595550198767|96.470554828905|96.470554828905|96.263947911023|96.067732331846|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238||0.53645181178238|0.53645181178238|0.53645181178238|0.51889645522597|0.50641372395857|-0.73394200897802|-0.75199039552597|-0.76180667318667|-0.79072409247651|-0.79774895283132||-0.81717107000781|-0.84892898138843|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.87815611302781|-0.90810124013079|-0.92097812122344|-0.92097812122344|-0.96298121220798||-0.99795691179933|-1.0184460625351|-1.0513631519675|-1.0756979382701|-1.0761310366201|-1.1323178275214|-1.1868975641315|-1.2400973176498|-1.2984414901489|-1.3442349827018|-1.411855545941|-1.4776756005188|-1.4996228766331|-1.5585698928975|-1.6496276487402|-1.7581696432489|-1.8267523692336|-1.8572248437103|-1.9548549098103|-1.995984101994|-2.0251106462028|-2.239400134169|-2.4131001274707|-2.5267390455275|-2.5848211641078|-2.7740790970861|-2.9937161215742|-3.2376288383757|-3.4320764574248|-3.6252016295811|-3.9757240237815|-4.2810822263937|-4.6962524901475|-5.3232194395689|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134||-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.8877421516272|-9.3760690841512|6.0531618258487|6.0531618258487|6.0531618258487|5.5574686418121|5.0760761775512|4.8150848589494|3.2812051466388|3.1828558634036|2.5860176826311|2.5273676449371|2.5273676449371|2.3594416969697|2.2969170237656|2.2969170237656|2.2969170237656|1.9426857525636|1.6418731007895||1.2454645075093|1.2209827610398|1.1985531260067|1.1638136802256|1.1638136802256|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597||0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.91997696001315|0.91997696001315|0.91997696001315|0.91997696001315||0.83815211542208|0.72648838369668|0.70960513318712|0.69175014192456||0.63321682142542|0.53237097050666|-0.80285801642325|-0.80285801642325|-0.80822001290748|-0.81746669160469|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.83409888876302|-0.86097321392014|-0.86859408324739|-0.86859408324739||-0.86859408324739|-0.87449900315626|-0.89246554955756|-0.90172841797179|-0.96795981404854|-1.0044544822383|-1.051256480791|-1.051256480791|-1.051256480791|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.85549269023702|0.84165299273383|0.83835886956201|0.82206538254404|0.80582202329957|0.80582202329957|0.80582202329957|0.80582202329957|0.79343458108357|0.79343458108357|0.78743042448855|0.78743042448855|0.78743042448855|0.78743042448855|0.78743042448855|0.74658932067394|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.95209832054822|-0.96208145400383|-0.96391538988046|-0.96391538988046|-0.96897433259148|-0.96897433259148||-0.96897433259148|-0.96897433259148|-0.99369368462716|-1.00424855847|-1.031320617142|-1.0832895874344|-1.0961106187064|-1.110510728774|-1.110510728774|-1.110510728774|-1.110510728774|-1.110510728774|-1.1169452645354|-1.1837503057909|-1.2030331406541|-1.2434649681538|-1.2434649681538|-1.2454518417628|-1.2454518417628|-1.2643075894549|-1.2991640050361|-1.3130988797821|-1.3576543089722|-1.4393270277287|-1.4606313292053|-1.4606313292053
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.72165618347|126.61572578667|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.37702070642|126.37702070642|126.30891086181|126.30019368753|126.30019368753|126.28911028554|126.23956352527|126.14118296631|126.06242187297|126.05713661816|126.01848653849|125.89971302942|125.86967753255|125.75519496957|125.67243758351|125.57215236194|125.49794603462|125.34771629037|125.14144120026|125.14144120026|125.02882326763|124.85869533398|124.61882709771|124.36181974321||124.36181974321|124.36181974321|124.18201859692|124.1255780668|124.11841853139|123.91046696766|123.86662781088|123.56069938175|123.49077427643|123.21586325718|122.98179015134|122.91221311326|122.91221311326|122.52912603744|122.19069508853|122.11021878259|121.71524171847|121.49359989186|121.08622550986|120.93358273001|120.3823149413|119.88868403105|119.33131530184|118.90313092755|118.28847356954|117.4623412218
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||18.26677348822|17.873081924845|17.515328771523|17.515328771523|17.515328771523|17.320921242956||17.194356932379|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.406006342294||-18.406006342294|-18.406006342294|-18.406006342294|-18.559205609442|-18.559205609442|-18.559205609442|-18.559205609442|-18.562727908162|-18.739419702984|-18.888388462392|-18.888388462392|-19.325247417685|18.069819765756|18.069819765756|18.069819765756|18.069819765756||18.069819765756|18.069819765756|18.069819765756|18.069819765756|18.069819765756|17.967854426382|17.946734114044|17.946734114044|17.936649079182|17.818498870905|17.803888609206|17.581264922128|17.171961622223|17.134400823364|15.563501970249|15.33250240957|15.229067328846|15.229067328846|15.229067328846|15.229067328846|15.229067328846|15.229067328846|15.229067328846|14.979724463793|14.975960635446|14.938289429637|-15.949358058734|-15.949358058734|-15.949358058734|-15.949358058734|-15.985397313219|-16.061756685169|-16.061756685169|15.362134138311|15.362134138311|15.362134138311|15.362134138311|15.362134138311|15.362134138311|15.362134138311||15.362134138311|15.191260196065|15.186756165232|15.186756165232|15.186756165232|15.100284505118|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222||15.055801377222|14.66144565468|14.623224293485|14.623224293485|14.623224293485|13.860249823216|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|13.720297430802||13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802||13.720297430802|13.720297430802|13.720297430802|13.499497147455||13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.122702504913|13.114113968522|13.019293275046|12.971437311358|12.903656671305|12.903656671305|12.826304898169|12.826304898169|12.730894178711|12.672338708637|12.672338708637|12.656590878225|12.656590878225|12.62982292888||12.543105387681|12.543105387681|12.543105387681|12.543105387681|12.540932631779|12.540932631779|12.406036509726|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.261097031472|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.307288385762|-13.372587072996|-13.452319370539|-13.763965698117|-13.767357909447|-13.767357909447|-13.767357909447|-13.767357909447|-13.767357909447|-14.036231186396|-14.240534679102|-14.288649444235|-14.549610911091|-14.618648005484|-14.618648005484||-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.916136477786|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||1.7000881035482|1.5342756464918|1.4280840174842|1.4134267123196|1.4054124723242|1.4054124723242||1.4054124723242|1.4054124723242|1.4054124723242|1.4054124723242|1.4054124723242|1.4054124723242|1.3324527155874|1.3001363819968|1.2945357549652|1.2945357549652||1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652||1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2283730626619|-1.5653542559588|-1.5653542559588|-1.5653542559588|-1.5653542559588|-1.6015047277835|-1.6211164423522|-1.643230139804|-1.643230139804|-1.6610890225041|-1.726797181538|-1.726797181538|-1.726797181538|-1.7725524440642|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873||1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3250787512629|1.3250787512629|1.3250787512629|1.3250787512629|1.3250787512629|1.29828190982|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523||1.1893172904523|1.097524700857|0.8878942113197|0.85422123865288|0.85422123865288|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.81720200880533|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938||0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938||0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938||0.73188619563251|0.6783295930455|0.6047993303482|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053||-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.73547636027053|-0.76771266653488|-0.79684456182645|-0.79684456182645|-0.79684456182645|-0.79684456182645|-0.79684456182645|-0.79684456182645|-0.81181676757098|-0.81181676757098|-0.82362972775832|-0.85241639922874|-0.88351265601335|-0.91538626741501|-0.94325142316389|-0.96519604449326|-1.0232289281692|-1.1029821664322|-1.1085120346576|-1.1085120346576|-1.1085120346576|-1.1085120346576|-1.1379272834493|-1.2854534046681|-1.2854534046681|-1.3157204606833|-1.3322671893241|-1.3352968961003|-1.3575521078377|-1.4017246063847|-1.4532031684622|-1.4532031684622|-1.4693368109846|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4696725545097|-1.4879694512342|-1.5063899312787|-1.5063899312787||-1.5063899312787|-1.5063899312787|-1.5063899312787|-1.5063899312787|-1.5063899312787|-1.506410980045|-1.5176530979322|-1.5176530979322|-1.5176530979322|-1.5176530979322|-1.5176530979322|-1.5185034365838|-1.5600037741866|-1.6183375305827|-1.6842639586325|-1.7531766583517|-1.886251766372|-1.9886131627563|-2.0023479045766|-2.0664976704272|-2.1511085616386|-2.1644686360384|-2.1644686360384|-2.1644686360384|-2.1644686360384|-2.1644686360384
01977|1172723|/equities/ftc-solar|R2000GROWTH||-0.44270940358149|-0.44270940358149|-0.44270940358149|-0.44270940358149|-0.44270940358149|-0.44270940358149||-0.44270940358149|-0.45252711336598|-0.47679123294337|-0.51825375537059|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742||0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38219677056742|0.38065949142158|0.38065949142158|0.38065949142158|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145||0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|0.37270761509145|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.55771793662494|-0.5661199119244|-0.56696102647361|-0.59349002472092|-0.60086670276776|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104||-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62003338125104|-0.62734678089317|-0.62734678089317|-0.66435750159617|-0.67766948080721|-0.68000495805412|-0.68245365037189|-0.68245365037189|-0.69450799935529|-0.69450799935529|-0.69450799935529|-0.69450799935529|0.46592861572352|0.46592861572352|0.46592861572352|0.46592861572352|0.46592861572352|0.46592861572352||0.46592861572352|0.46592861572352|0.46592861572352|0.46592861572352|0.46592861572352|-0.6472145432317|-0.6472145432317|-0.6472145432317|-0.6472145432317|-0.65971109702452|-0.68658434168347|-0.69893815468692|-0.70843680976655|-0.71938027714079|-0.71938027714079|-0.71938027714079|-0.71938027714079|-0.71938027714079|-0.71938027714079|-0.71938027714079|-0.71938027714079|-0.71966696585092|-0.74123550349775|-0.76473944379558||-0.7838999369467|-0.7838999369467|-0.80643328458343|-0.86130917436849|-0.88655465252942|-0.9060829382003|-0.92881436600295|-0.97813820125889|-0.99047298942094||-0.99047298942094|-0.99047298942094|-0.99047298942094|-0.99047298942094||-0.99116443830602|0.66695506785438|0.66695506785438|0.66695506785438|0.66695506785438|0.66695506785438|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648|-0.89522553483648||-0.89522553483648|-0.89522553483648|-0.90281734361083|-0.90281734361083|-0.91359151120352|-0.91613060626212|-0.91613060626212|-0.91613060626212|-0.95135067671342|-1.024989634419|-1.0765940294933|-1.3856068199322|-1.3856068199322|-1.3856068199322|-1.3856068199322|-1.3856068199322|-1.41511865517|-1.462076295973|-1.4950848371466|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5478482408151|-1.5628869183445|-1.6152701552545|-1.6152701552545|-1.6152701552545|-1.66391124282|-1.7161236356113|-1.7937484659987|-1.8074982936997|-1.8655106065742|-1.8655106065742|-1.8655106065742|-1.8655106065742|-1.8783649468706|-1.8783649468706|-1.9070721096778|-2.072580119745|-2.1162002249736|-2.1616113234646|-2.2634570586557|-2.3777300834517|-2.4419539051105||-2.4419539051105|-2.4419539051105|-2.4419539051105|-2.4419539051105|-2.4419539051105|-2.4419539051105|-2.4882820995703|-2.637292759906|-2.637292759906|-2.6772697295201|-2.7016886037204|-2.7813206360973|-2.8848006577665|-3.0189452272184|-3.1799390692984|-3.2879879628591|-3.3858198495896|-3.6956332229013|3.1556065121971|3.1556065121971|3.1556065121971|3.1556065121971|3.1556065121971|3.1556065121971|3.0656739252234|2.9538042167188
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||7.0979039316244|6.6942041852814|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823||-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823||-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|-8.3475745823823|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769||6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.5034206779892|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114||6.4296266248114|5.9828738756915|5.9828738756915|5.9828738756915|5.9828738756915|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.7091354595333|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209||6.5778235322209|6.5778235322209|6.3926803511813|6.3926803511813|6.3926803511813|6.3926803511813|6.3926803511813|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.1727446650453|6.1727446650453|6.1702982972445|6.1702982972445|6.1702982972445|-8.4243349421486|-8.823039013861|-9.0867097981753|-9.3471219415998|-9.4723580011102||-9.5308422124355|-9.629268941611|-9.7692987756927|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859||-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859||-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-10.34277379657|-10.689526268125|-10.839918291436|-11.215575549191|-11.321135634183|-11.321135634183|-11.321135634183|-11.951150596141|-12.250278300708|-12.355474947154|-12.355474947154|-12.355474947154|-12.355474947154||-12.355474947154|-12.355474947154|-12.564527536167|-12.918737712629|-12.918737712629|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|-13.197475786741|8.780090114724|8.780090114724|8.780090114724|8.780090114724|8.780090114724|8.780090114724|8.780090114724|8.780090114724|8.780090114724|8.780090114724|6.4509893757892|5.2513214860572|4.7495796188396|4.7315327044639|-5.9918516266679|-5.9918516266679|-5.9918516266679|-5.9918516266679|-6.053390832779|-6.186434476505|-6.3275367633281|-6.3275367633281|-6.3275367633281|-6.4560410066642|-6.5868230709542|-6.7929147491973|-7.09334961685|-7.204277136949|-7.411641203725|-7.7734904944496|-8.2555447352811|-8.6071609405328|-8.8899565170926|-9.4598405836602|-10.057045247663|-10.741203870436|-10.741203870436|-11.304670905692|-11.929967879832|-12.888630919523|-13.930034165987|-14.790038141286||-15.821931159801|-17.363034606318|-18.806149615558|-29.097289868059|-29.097289868059|-29.097289868059|-30.574766392909|-31.85218013388|-31.85218013388|-32.986533627047|-33.030371119726|-33.845855741753|-34.861617862134|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607|28.730221707607
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536||-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-95.079298144028|-95.640059165804|-95.640059165804|-96.310135075869||-96.310135075869|-96.310135075869|-98.170151389773|-99.273316449664|-99.273316449664|-99.273316449664|-99.842022651591|-100.15168968192|-100.20415214245|-100.20415214245|-101.94419970716|93.11954580954|93.11954580954|93.11954580954|93.11954580954|93.11954580954||93.11954580954|93.11954580954|93.11954580954|93.11954580954|93.11954580954|92.695679891955|92.695679891955|92.695679891955|91.940758215996|91.557786398036|89.374979051067|88.996438906127|88.996438906127|88.996438906127|88.399379648029|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|85.409571842283|83.952060422248|83.952060422248|83.952060422248|82.081974774321|82.081974774321||82.081974774321|79.776641825526|77.365993901192|76.124991121225|74.576716776164|74.576716776164|72.703854211471|70.863274790502|70.863274790502|70.216412042751|69.956776835759|69.956776835759|68.520305662508|68.227969028767|68.227969028767|66.776075206659|65.135885700542|64.871303919845|64.871303919845|64.871303919845|63.513668885819|63.042305587976|63.042305587976|61.793121575481|61.147911335766|60.97260690386|60.97260690386|60.97260690386||60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.940115882896|60.864569931056|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-69.123916175501||-69.7429907147|-69.7429907147|-69.980080744062|-71.690645372905|-71.945249277915|-71.945249277915|-72.557270587115|-74.523790320454|66.949853639301||66.949853639301|66.949853639301|66.515950234396|65.367169097245||63.681297623648|62.30061799157|62.30061799157|61.417351628546|60.26973326838|60.26973326838|60.26973326838|54.815815641217|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155||-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.14104698155|-63.705606756979|-64.037365317037|-64.037365317037|-64.037365317037|-64.037365317037|-64.037365317037|-64.037365317037|-64.037365317037|-64.037365317037|-64.037365317037|-64.612907170908|-68.480729579546|-70.366366809847|-71.353182733326|-72.005757583809|-73.493899731318|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-74.191058070708|-75.625621061908|-76.69318689835|-78.5704575702|-78.5704575702|-78.5704575702|-78.5704575702|-78.5704575702|-78.72884381308|-79.365657944302|72.278227311794|72.278227311794|72.278227311794|72.278227311794|72.278227311794|72.278227311794|72.278227311794|-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377||-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377|-78.789791899377|-79.415047995971|-80.956444387884|-82.18493337681|-82.457935501932|-82.457935501932|-82.457935501932|-82.457935501932|-82.457935501932|-82.819373000329|-83.31929955291|-83.751170527132|-84.508354453874|76.441128768854|76.441128768854|76.441128768854|76.441128768854|76.441128768854|76.441128768854|76.441128768854|76.441128768854
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196||-45.924612178196|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262||-49.316124961637|-50.066527311297|-50.721497156324|-52.136385178237|-52.338018517029|-52.338018517029|-53.498464907023|-54.2382936884|-55.203659102766|44.709761135088|44.709761135088|44.709761135088|-54.481569063623|-54.481569063623|-54.481569063623|-54.481569063623||-54.481569063623|-55.23563084333|-56.27181015775|-58.288119006658|-59.482146881863|-59.482146881863|-60.46354468536|-62.548916108869|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|46.412363137601|44.819291315474|42.449768925153|41.120856497511|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.354145527565|39.166274495349|32.775910955254|-43.267756563068|-43.267756563068|-43.267756563068|35.298592242414|35.298592242414|35.298592242414|35.298592242414||35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|33.209302964932|11.485206281117|11.485206281117|10.249673272692|8.7985261298145|-10.300810198109||-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.361733441133|-10.901104349316|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956||9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956||9.0439975559956|9.0439975559956|8.5830162245553|8.5830162245553||8.5830162245553|8.5830162245553|8.5830162245553|8.5830162245553|8.1810075449994|8.1810075449994|8.1723747438911|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4780476522243|7.4667197810054|7.29413266827|7.2078752059554||6.8537728012508|6.7776187777995|6.7776187777995|6.7776187777995|6.7776187777995|6.7776187777995|6.0807378425067|-7.5820273688466|-7.5820273688466|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-7.8542367058058|-8.2458183585559|-8.4947983488943|-8.6072758552659|-9.0008617901392|-9.3887352969455|-9.6299837989065|-10.240815366027|-10.761461536881|-10.984957157237|-11.217730348489|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.222490953188|-11.488580790543|-11.488580790543|-11.641845905541|-11.789939575459|-11.947321500012|-11.981468560109|-12.062755326198|-12.062755326198|-12.062755326198|-12.092475442442|-12.092475442442|-12.372284420719||-12.372284420719|-12.372284420719|-12.372284420719|-12.693093362109|-12.810812873919|-12.810812873919|-13.167185357307|-13.167185357307|-13.167185357307|-13.167185357307|-13.167185357307|-13.28685050882|-13.904833856304|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|11.57247533934|-13.779335246531
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625||-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.0865189870771|-9.1866880346863|-9.1983675487651|-9.1983675487651|-9.5997586258929||-9.9925980577515|-10.000664765045|-10.12593232251|-10.12593232251|-10.12593232251|-10.12593232251|-10.12593232251|-10.12593232251|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644||8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|7.0929700349594|6.6150832678239|6.6051872599302|6.5058301409282|6.3220335068745|6.1353316111082|6.1291884374995|6.1291884374995|6.1291884374995|6.1291884374995|6.1291884374995|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.8758807224882|5.8758807224882|5.8758807224882|5.8758807224882|5.8758807224882|5.8669618547904|5.4985796810242|5.3714776702559|5.2221973149684|4.892441534191|4.7520049532822|4.7520049532822||4.7520049532822|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6779137989644|-5.8096264358763|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-6.0533666916574|-6.1436969641689||-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.2389522000422|-6.3018857554452|-6.4526841194382|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901||5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901||5.3772004605901|5.1895401362004|5.1895401362004|4.7244891991683||4.6799878401302|4.2149867528835|4.1332685411152|3.9185667080721|3.9185667080721|3.9185667080721|3.2773982042086|3.2773982042086|3.2773982042086|3.2773982042086|3.2773982042086|3.2773982042086|3.2039112670284|3.2039112670284|3.2039112670284|3.1233280473424|3.1233280473424|3.1233280473424|2.9648352294892|2.9648352294892|2.9648352294892||2.9404755396276|2.9404755396276|2.8166395605306|-3.7055761184943|-3.7055761184943|-3.7055761184943|-3.7055761184943|-3.7308845880575|-3.8293163647195|-4.1858560187754|3.4868858516384|3.4868858516384|3.4868858516384|3.4868858516384|3.3065398865463|-3.938843299786|-3.938843299786|-3.938843299786|-3.938843299786|-4.0122065105576|-4.0122065105576|-4.0122065105576|-4.0122065105576|-4.0484031000426|-4.0484031000426|-4.09044790695|-4.1932755358781|-4.229216707558|-4.229216707558|-4.3021852051887|-4.3829835692681|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.4766619771884|-4.5602566393214|-4.5602566393214|-4.5602566393214|-4.580717979635|-4.580717979635|-4.6934789492333|-4.6934789492333|-4.7166435799824|-4.8784926955156|-4.9591997334302|-4.9591997334302|-4.9591997334302|-4.9591997334302|-4.96660776454|-4.96660776454|-5.1682307755262|-5.2876013890513||-5.2876013890513|-5.2876013890513|-5.2876013890513|-5.2876013890513|-5.2876013890513|-5.2876013890513|-5.2876013890513|-5.2995571974922|-5.3172861077177|-5.4303178762714|-5.5875750885319|-5.8839724445686|-6.0234695964771|-6.1898550781627|-6.2798390160025|-6.4944401212792|-6.4944401212792|-6.4944401212792|-6.4944401212792|-6.5604889335743|-6.7070264223009|-6.9516517191894|-7.0006552373174|-7.0006552373174|-7.0006552373174|-7.0006552373174
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||22.121733642977|22.121733642977|22.07137094754|22.047080318331|21.981199255917|21.953554673695||21.890060896899|21.835068697428|21.812020507891|21.748911238864|21.741011673825|21.638901876759|21.584334982051|21.505928291892|21.456031443912|21.361146531986||21.268496498451|21.16277417539|21.037527925421|20.916974790283|20.787194313151|20.661325416678|20.611473359127|20.42052532728|20.073734749191|20.073734749191|19.508593864831|19.224607816166|19.224607816166|19.224607816166|18.946230957714|18.916317486991||18.564820210393|18.490912349418|18.251618429705|18.251618429705|17.736243509236|-20.479845893921|-20.479845893921|-20.479845893921|-20.479845893921|-20.542328821886|18.037339506505|18.037339506505|18.037339506505|-18.036844878331|-18.380661387063|-18.539068428253|-18.549469859043|-18.84838804342|-19.176185338011|-19.176185338011|-19.176185338011|-19.176185338011|-19.505369388866|-19.505369388866|-19.505369388866|-19.505369388866|-19.762911279784|-20.698512244872|-21.487742080348|-22.151435364239|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.503521828255||-22.503521828255|-22.503521828255|-22.503521828255|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.639097946628|-22.696788291559|-22.696788291559|-22.735319115967|-22.782042790301|-22.782042790301|-22.782042790301|-22.895047612596|-23.186419111279|-23.518221649624|-23.677744529249|-23.677744529249|-25.394929459067|-25.394929459067|22.794231226516|22.794231226516|22.794231226516|22.794231226516||22.794231226516|22.794231226516|22.794231226516|22.794231226516|22.794231226516|22.741924500545|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.515415604594|22.515415604594|22.515415604594|22.515415604594|22.515415604594||22.515415604594|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363||22.498291559363|22.498291559363|22.498291559363|22.113101503743||21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.665003549851|21.527026136492|21.441140766248|20.850111325711|20.850111325711|20.803506924637||20.803506924637|20.803506924637|20.803506924637|20.803506924637|20.803506924637|20.803506924637|20.443341336789|19.356989633311|19.160808812756|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.72336269237|-22.097070967901|-22.468852369565|-22.468852369565|-22.816503463607|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151||-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-24.502818064271|22.160223746266|22.160223746266|22.160223746266|22.160223746266|22.160223746266|22.160223746266|21.683482206689
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||36.797655349642|36.195171839297|35.032154545728|35.032154545728|35.032154545728|35.032154545728||35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728||35.032154545728|35.032154545728|35.032154545728|35.032154545728|35.032154545728|34.329140760068|34.329140760068|34.329140760068|34.329140760068|34.329140760068|33.219042355886|32.768938231326|-34.823024689004|-34.823024689004|-34.823024689004|-34.823024689004||-34.823024689004|-34.823024689004|-34.823024689004|-34.823024689004|-34.823024689004|-34.823024689004|-35.113360867285|-35.744646007366|-35.744646007366|-35.776409660267|-35.776409660267|-35.776409660267|-35.776409660267|-36.29103723367|-36.29103723367|-36.29103723367|-36.34615141374|-36.754507035187|-36.754507035187|-36.754507035187|-36.754507035187|-36.862229844123|-38.583951437085|-38.583951437085|-38.583951437085|-38.583951437085|-38.583951437085|-38.841115506599|-38.841115506599|-39.205129129037|-39.448197557247|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535||37.050004997535|36.471949302139|36.422232115631|36.422232115631|36.422232115631|35.904050681728|35.19364552778|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.794634792467|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764||34.67780547764|34.455339597619|33.997661988154|33.997661988154|33.997661988154|33.54862448045|32.971248269835|32.461542395357|32.461542395357|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.942164824269||-35.007056934183|-35.007056934183|-35.146173404924|-35.323524394821|-35.993738509098|-36.089571582917|-36.492994745179|34.004411219459|34.004411219459||34.004411219459|34.004411219459|34.004411219459|33.785454960776||33.178839599769|32.667409487321|32.667409487321|32.580594356825|32.580594356825|32.580594356825|32.580594356825|31.718992983821|31.477724306872|31.477724306872|31.477724306872|30.7713589592|30.665071218988|30.665071218988|30.064316713702|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065||-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.354463064692|-32.354463064692|-32.354463064692|-32.354463064692|-33.009403930794|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.25367568944|30.04102901854|29.978216744443|-32.79841216663||-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.953383914708|-32.953383914708|-32.953383914708|-32.953383914708|-33.375426071749|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.550985529188|30.213563709794|30.213563709794|29.761181280942|29.267424077823|27.552693440997
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||4.8226406090146|4.8226406090146|-5.6300006420493|-5.6300006420493|-5.6300006420493|-5.6300006420493||-5.6300006420493|-5.6300006420493|-5.6300006420493|-5.6300006420493|-5.6300006420493|-5.6300006420493|-5.9761118658251|-6.2211254123634|-6.2211254123634|-6.4393059681726||5.4651619338094|5.4651619338094|5.4651619338094|5.4651619338094|5.415657721526|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294||5.3188446991294|5.3188446991294|5.3188446991294|5.3188446991294|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|5.0196056138091|4.745117400599|-5.6992136190396|-5.6992136190396|-5.6992136190396|-5.6992136190396|-5.8482929810397|-5.9031726557031|-5.9031726557031|-5.9031726557031|-5.9265092721709|-5.9265092721709|-6.2744547383795|-6.7093941389201|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929||5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|4.559138557483|4.1742538769552|4.1742538769552|4.1742538769552|4.1742538769552|4.1742538769552|4.0186152016133|3.732905842089|3.4516120235383|-4.3781377841297|-4.3781377841297|-4.3781377841297||-4.3781377841297|-4.3781377841297|-4.3781377841297|-4.4512641351823|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.7345310992564|-5.0105898851117|-5.1359443922054|-5.1359443922054|-5.1427159860411|-5.1777401582708|-5.270822619543|-5.3536915239863|-5.5157684680679|-5.5907635007938|-5.5907635007938|-5.6430704366984|-5.725078398632|-5.7679631270923||-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923||-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923||-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.8447798880241|-5.8447798880241|-5.8447798880241|-5.8447798880241|-5.8447798880241|-6.2189385264341|-6.4180871214275|5.5060141919052|5.100621183492|4.8392682426255|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412||4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.8181506062412|4.7829394500414|4.7214550884741|4.7166832985898|4.6502587833764|4.6502587833764|4.6502587833764|4.6502587833764|4.6502587833764|4.6502587833764|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.6463619845631|4.5748467597169|4.5005031180375|4.5005031180375|4.5005031180375|4.4517940179792|4.4517940179792|4.4127969340428|4.4127969340428|4.4127969340428|4.4127969340428|4.4127969340428|4.4127969340428|4.4019965944405|4.3044711083684|4.3044711083684|4.295447344549|4.295447344549|4.295447344549|4.2593861895221|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753||4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.2513853302753|4.0218171003964|3.6488599457744|3.6488599457744|3.6305972918176|3.6305972918176
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||11.25542856792|10.628809363084|9.7353439402107|9.0693267795249|-11.25620196523|-11.25620196523||-11.259880509662|-11.259880509662|-11.52625016668|-11.567315228227|-11.567315228227|-11.567315228227|-11.618127698637|-12.010697650619|-12.215219126485|-12.67802186624||-12.741027633727|-12.741027633727|-12.741027633727|-12.813364179466|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969||10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|8.1224978776676|7.7915100199888|7.7915100199888|7.7915100199888|7.7915100199888|7.3205661357453|7.2295178904589|7.0294644053839|6.9005162645338|-9.1750815246762|-9.1750815246762|-9.1750815246762|-9.1750815246762|-9.1750815246762|-9.268979241921|-9.4971992996815|-9.8602213889894|-10.037468277805|-10.342187125808|-10.934922451008|8.0645768853899|8.0645768853899|8.0645768853899|8.0645768853899|8.0645768853899|8.0645768853899|7.5484188102877|7.0721322721018|6.8245913392718||5.7201013969509|4.8612237426007|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.9431818966375|-6.0849241950231|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567||-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.2464812415476|-6.5594237267568|-6.7810760802246|-7.0963556273357|-7.0963556273357|-7.0963556273357|-7.0963556273357|-7.4440059113918|-7.517333328045|-7.517333328045|-7.517333328045|-7.5459258946187|-7.5643620924163|-7.9798468170351||-8.1963232664643|-8.1963232664643|-8.2451138217405|6.8100350979494|6.8100350979494|6.8100350979494|6.8100350979494|6.8100350979494|6.8100350979494||6.8100350979494|6.8100350979494|6.8100350979494|6.1739276121642||5.7064972134194|5.5265658138004|5.5265658138004|5.5265658138004|5.489494909206|5.489494909206|5.4402723459832|5.0205524131581|4.9435025238246|4.7885391422661|4.7885391422661|4.7885391422661|4.7885391422661|4.7885391422661|4.7885391422661|4.3898781140875|4.3898781140875|4.3898781140875|4.3898781140875|4.3898781140875|4.3898781140875||4.3898781140875|4.3898781140875|4.3898781140875|4.3898781140875|4.3898781140875|4.3898781140875|4.0595871696021|3.9291814768199|3.9291814768199|3.8077234347013|3.8077234347013|3.8077234347013|3.8077234347013|3.7231373874509|-4.4547767148387|-4.4547767148387|-4.5767408328996|-4.5780454694944|-4.6244949168317|-4.6482986852407|-4.6482986852407|-4.8678872899744|-4.8854303974281|-4.9557728920127|-5.1076140852048|-5.1076140852048|-5.1076140852048|-5.1076140852048|-5.1076140852048|-5.1350471885228|-5.1350471885228|-5.1350471885228|-5.1350471885228|-5.2810192010164|-5.3622433235645|-5.4121426267094|-5.5268919117657|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.5452086511737|-5.6265207201779|-5.6289558065453|-5.6289558065453|-5.9104565395821|-6.0939295837073|-6.1704773184092|-6.278863615066|-6.5226263671784|5.3330353397628||5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.3330353397628|5.1418727921667|4.4903032037089|-6.4627857889573|-6.4627857889573|5.0663950842232|5.0663950842232|5.0663950842232|5.0663950842232|5.0663950842232|5.0663950842232|5.0663950842232|5.0663950842232
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||-3.9737158113173|-3.9737158113173|-3.9737158113173|-3.9737158113173|-4.0080176121053|-4.0731662117428||-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.0731662117428||-4.0731662117428|-4.0731662117428|-4.0731662117428|-4.1796291098535|-4.2218460323898|-4.2218460323898|-4.2218460323898|-4.2218460323898|-4.2218460323898|-4.3053845434815|-4.3644716242321|-4.5083018518562|-4.5354288096628|-4.5354288096628|-4.6047533454938|-4.6047533454938||-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6047533454938|-4.6321705648681|-4.7001340465834|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7696352502256|-4.8301505535344|-4.9043340649317|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138||4.4369619513138|4.4369619513138|4.4040510650247|4.4040510650247|4.4040510650247|4.4040510650247|4.3798844014902|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-5.0568296000263|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.1941518124591|-5.3151857120738|-5.3986098622324||-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.4465958190902|-5.4465958190902|-5.4465958190902|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504||4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504||4.8818621953504|4.8818621953504|4.8818621953504|4.8075454892661||4.8075454892661|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414||-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.5591190368179|-5.5591190368179|-5.5744654915138|-5.5744654915138|-5.5744654915138|-5.6227392909046|-5.7208214067878|-5.7259181101523|-5.8239315173584|-5.8731460992449|-5.9009457036734|-5.9009457036734|-6.0358394169013|-6.1144217410794|-6.1321352498522|-6.1594393256584|-6.1594393256584|-6.1594393256584|-6.2082884315295|-6.3175562921908|-6.3175562921908|-6.3175562921908|-6.3175562921908|-6.3175562921908|-6.3927736087802|-6.511814890544|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5131789487351|-6.5682542899968|-6.6813937933049|-6.8482153449678|-6.8892671304968|-6.9336300644639|-7.1312557098339|-7.1697285569454|-7.2343566050677|-7.2343566050677|-7.3225519788157|-7.3225519788157||-7.3225519788157|-7.6582466112122|6.8025751691218|6.8025751691218|6.8025751691218|6.8025751691218|6.8025751691218|6.7886545322089|6.7886545322089|6.7886545322089|6.7886545322089|6.7886545322089|6.7886545322089|6.7886545322089|6.7886545322089|6.7886545322089|6.7162827277347|6.6722584592153|6.6176824906787|6.6176824906787|6.507180860674|6.4351194649398|6.4351194649398|6.4351194649398|6.3930993907385|6.2512212983693
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797||-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.64696075239683|-0.66700084086816|-0.67028426491067|-0.68567248222976|-0.68567248222976|-0.68567248222976||-0.68567248222976|-0.68567248222976|-0.69210273289845|-0.71339000721955|-0.7258641667104|-0.7258641667104|-0.73261475154732|-0.73261475154732|-0.73261475154732|-0.75518309285215|-0.75620342746897|-0.78605935259576|-0.79506594587162|-0.8341288174611|-0.86064315122825|-0.89571462717832||-0.91473844478727|-0.96565384147566|-0.99622650806552|-1.0034339910481|-1.0034339910481|-1.0274266308915|-1.0279304986313|-1.0279304986313|-1.0279304986313|-1.0279304986313|-1.1085894510829|-1.233988243748|-1.2384869527036|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.170141524819|-1.6357681225285|-1.6357681225285|-1.6357681225285|-1.6357681225285|-1.6852978612036|-1.6978749886095|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204||1.3700272410204|1.3700272410204|1.3700272410204|1.3405858442838|1.3367619829769|1.3168466309038|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.1798955965446|1.1165507356775|1.0778341934032|1.0625935643853|1.0101038912867|0.9984487869049|0.95883197008514||0.94425778718947|0.90417535804112|0.76003125742138|0.76003125742138|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139||0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139||0.57281157388139|0.4751239420512|0.46158219394184|0.43748018937085||0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216||0.3879064366216|0.3748960511546|0.34766227190811|0.34727444000105|0.34727444000105|0.33580490226061|0.3295054819243|0.30850608437777|0.26567343472905|0.24741492502631|0.21546103979416|0.17329003110272|-0.32598563820617|-0.32598563820617|-0.32598563820617|-0.32598563820617|-0.32598563820617||-0.42793403500205|-0.46728226469496|-0.47676363671863|-0.48667623188569|-0.48667623188569|-0.49780247207564|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.53544954873406|-0.55599950328229|-0.55834505311205|-0.55834505311205|-0.56913895299649|-0.57245993107133|-0.58717772463486|-0.59121968458676|-0.60007744045814|-0.60751503156482|-0.60751503156482|-0.60751503156482|-0.60764295067388|-0.60764295067388|-0.61988102292572|-0.62089560865864|-0.62411178084992|-0.63417974150604|-0.64296636025581|-0.65238487102889|-0.66070569565149||-0.66070569565149|-0.66604091514317|-0.66685539488519|-0.66685539488519|-0.66685539488519|-0.66685539488519|-0.69960596831336|-0.71298514179848|-0.71298514179848|-0.7310946072965|-0.7369384562339|-0.74337079687233|-0.74337079687233|-0.74337079687233|-0.77207308525637|-0.78255901529606|-0.80177665633422|-0.80625736031778|-0.81476159732211|-0.81476159732211|-0.81476159732211|-0.81921841083487|-0.86334268780241|-0.87001177427388|-0.87001177427388|-0.87001177427388
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||6.9289572841185|-7.9833424095371|-7.9833424095371|-7.9833424095371|-8.2086049646803|-8.2086049646803||-8.2086049646803|-8.2086049646803|-8.2086049646803|-8.2086049646803|-8.2086049646803|-8.233449945921|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534||-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.2383363316534|-8.5116791272691||-8.6659767919702|-8.8466410696421|-8.9159899088977|-9.0155444777937|-9.298938530124|-9.444611877461|-9.444611877461|-9.444611877461|-9.444611877461|-9.444611877461|-9.444611877461|-9.6205696842058|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.8016636841913|7.7368485125591|7.5137202113524|7.3535783389823|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756||7.2666647014756|6.8796274990659|6.8736587845713|6.8736587845713|6.8736587845713|-8.5304446675863|-8.5304446675863|-8.5304446675863|-8.5304446675863|-8.5304446675863|-8.5304446675863|-9.0967440846326|-9.5352713270057|-10.454190378175|-11.143260108082|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.3896456890117|9.3896456890117|9.3896456890117||9.3167791027505|9.2602541334849|8.9132493212732|8.7108318755928|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5669299983468|8.3929381487652|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.5233781667295|-9.6684892927263||-9.6684892927263|-9.6684892927263|-9.7358213303987|-10.135912722846|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275||-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275||-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.480377466937|-10.480377466937|-10.51635486994|-10.51635486994|-10.51635486994|-10.608399184925|-10.608399184925|-10.608399184925|-10.608399184925|-10.608399184925|-10.608399184925|-11.077666000506|-11.218742359102|-11.218742359102|-11.218742359102||-11.218742359102|-11.218742359102|-11.218742359102|-11.218742359102|-11.404157890678|-11.787953603931|-12.139726530705|-12.139726530705|-12.320807230908|-12.960896558715|-15.045573956658|-15.045573956658|-15.045573956658|-15.045573956658|-15.045573956658|-15.045573956658|-15.163693435645|-15.242159110148|-15.394286304024|-15.394286304024|-15.394286304024|-15.394286304024|-15.394286304024|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.74706689825|-15.817296208169|-16.048106817433|-16.132519964912||-16.132519964912|-16.132519964912|-16.165022113299|-16.231135344479|-16.404182057285|-16.404182057285|-16.404182057285|-16.519735871315|-16.632483758926|-16.822203943464|-17.072448912962|-17.322631448369|-17.322631448369|-17.322631448369|-17.322631448369|-17.322631448369|-17.322631448369|-17.560145954138|-18.588495258761|-19.072318856704|-19.072318856704|-19.072318856704|-19.072318856704|-19.072318856704|-19.072318856704|-19.072318856704
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||23.274726652378|23.265251450268|22.85750283635|21.997502002852|20.913344193032|20.913344193032||20.913344193032|20.913344193032|20.633716159983|20.554056039185|20.554056039185|20.554056039185|20.554056039185|20.554056039185|20.554056039185|20.554056039185||20.554056039185|20.554056039185|20.554056039185|20.416173898215|-25.426674326251|-25.426674326251|-25.426674326251|-25.426674326251|-26.395598747432|-26.395598747432|-26.395598747432|-26.395598747432|-26.395598747432|-26.650388031204|-26.888764254472|-27.212440098536||-27.212440098536|-27.818912176304|22.474630446589|22.474630446589|22.474630446589|22.474630446589|22.474630446589|22.474630446589|21.275144995756|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-29.129107001524|-29.910674628395|-29.918526712146|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-30.942602476019|-31.818448420518|23.955309521253|23.955309521253|23.955309521253|23.955309521253|23.955309521253||23.955309521253|23.955309521253|23.955309521253|23.955309521253|23.798678013015|22.764992417257|22.764992417257|22.764992417257|22.764992417257|22.764992417257|22.764992417257|22.764992417257|21.454992070641|21.103096289597|21.09168571362|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.299368340177|19.107631107616|18.091308714152|18.091308714152|18.091308714152||18.091308714152|18.091308714152|17.322565318479|16.98817903431|16.98817903431|16.98817903431|16.98817903431|16.98817903431|16.520753562801|15.200838182097|15.16314130669|15.16314130669|14.296267677734|14.065407430917|14.065407430917|13.441007892059|12.753897445916|12.53599672132|11.604996785116|11.004441164811|10.451135910555|10.451135910555|10.451135910555|10.451135910555||10.451135910555|10.451135910555|10.451135910555|10.451135910555|9.752373259381|9.5112018265297|9.5112018265297|8.5585578986859|7.8191355539983||7.8191355539983|7.8191355539983|7.8191355539983|7.8191355539983||6.430922807767|-9.7368749014444|-9.7368749014444|-9.7368749014444|-10.043750139509|-10.171944481834|-10.501833246942|-10.501833246942|-11.188682051495|-11.24948927636|-11.24948927636|-11.24948927636|-11.24948927636|-11.24948927636|-12.498875326519|-12.498875326519|-12.82620090313|-12.90616198455|-12.948491371061|-12.986502545652|-12.986502545652||-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-12.986502545652|-13.354724823962|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|-13.670741698633|11.622945444793|11.622945444793|11.622945444793|11.622945444793|11.622945444793|11.622945444793|11.622945444793|11.593273261091|11.092536664562|10.88699597844|10.83448971122|10.774826507135|10.774826507135|10.54452957529|10.315032210816|9.8728568321564|9.8728568321564|-13.018226263688|-13.018226263688|-13.018226263688|-13.710258527244|11.356057596268|11.356057596268|11.356057596268|11.356057596268||11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268|11.356057596268
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.7641892331579|-2.7641892331579|-2.7641892331579|-2.7641892331579|-2.7641892331579|-2.7757657388558|-2.7864063028616|-2.8032291469885|-2.8130323156067|-2.8339247156457|-2.8461773582383|-2.9027081273313|2.6305320384576|2.6305320384576|2.6305320384576|2.6217022607144|2.6093247013419|2.6047386016149|2.5838928582159|2.5550365847446|2.5381683025203|2.5240093109168|2.5105670098363||2.5105670098363|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871||2.490020100874|2.490020100874|2.490020100874|2.490020100874||2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.4761334046194|2.4559482583811|2.449047222232|2.449047222232|2.4345413473967|2.4323126373163|2.4092362785197|2.3990266003455||2.3990266003455|2.3990266003455|2.3990266003455|2.3563406907016|2.3353785499924|2.3243094931039|2.317566091263|2.2989623220361|2.2549581562586|2.2517383730347|2.2517383730347|2.2435981737171|2.233720354084|2.2030224577628|2.1650249578381|2.1540432125728|2.1540432125728|2.1517147124256|-2.0250392489472|-2.0831269282808|-2.1929751267538|-2.1929751267538|-2.2251667833445|-2.3054075810774|-2.3305361705206|-2.3363734701366|-2.3871506131359|-2.3871506131359|-2.3871506131359|-2.4185006857656|-2.4188792977565|-2.4188792977565|-2.4188792977565|-2.4188792977565|-2.5138046778831|-2.6535960629145|-2.6535960629145|-2.7139926695725|-2.7139926695725|-2.7319205037715|-2.7319205037715|-2.7319205037715|-2.8669155748296|-2.8669155748296|-2.8669155748296|-2.8957291188564|-2.8957291188564|-2.9634378422991|-3.0972690010384|-3.0972690010384|-3.1675878657583|-3.1957198528983|-3.2680219708259|-3.36557986321|-3.3839776072452|-3.4853127373319|-3.4853127373319||-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.6103252981615|-3.6158954006301|-3.6158954006301|-3.6715004424107|-3.7906449746039|-3.9279388797445|-4.0494406848182|-4.0494406848182|-4.0494406848182|-4.1949339209916|-4.2454877362121|-4.4263920370593|-4.4594411258184|-4.5136680077936|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5149279629267
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||-2.96774143399|-2.96774143399|-2.96774143399|-2.9969371438704|-2.9969371438704|-2.9969371438704||-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704||-3.0369079776033|-3.0652876189001|-3.0652876189001|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.1103256670221|-3.113139652277|-3.1457106659423||-3.1858410255055|-3.1858410255055|-3.1858410255055|-3.1858410255055|-3.1858410255055|-3.2406567485179|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3391819700781|-3.3391819700781|-3.3391819700781|-3.3391819700781|-3.3725727484039|-3.3725727484039|-3.4138087571964|-3.4138087571964|-3.4138087571964|-3.4803430042118|-3.4805836595585|-3.4805836595585|-3.4805836595585|-3.5323152451041|-3.569564857045|-3.569564857045|-3.569564857045|-3.6358387226961|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509||2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6685096817076|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826||2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826||2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826||2.1913512840327|2.0776125341054|-2.767056077088|-2.767056077088||-2.767056077088|-2.767056077088|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.299693905779|2.2834212710659|2.2834212710659|2.2834212710659||2.2834212710659|2.2834212710659|2.2834212710659|2.2834212710659|2.2834212710659|2.2834212710659|2.2834212710659|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.2445713492711|2.1411535437032|2.1411535437032|2.1411535437032|2.1411535437032|-2.5525787053904|-2.5525787053904|-2.585889486681|-2.585889486681|-2.585889486681|-2.585889486681|-2.585889486681|-2.585889486681|-2.585889486681|-2.585889486681|-2.6370994164001|-2.6673326970748|-2.7108428877582|-2.7108428877582|-2.7674604043536|-2.7674604043536|-2.8082893540652|-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.8224816391338||-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.8224816391338|-2.9216240588679|-2.9479156405676|-2.9854618345089|-2.9870515868482|-2.9870515868482|-2.993390697618|-3.0243230201355|-3.0253589658331|-3.0437821710983|-3.0493386716749|-3.0493386716749|-3.0493386716749|-3.0493386716749|2.4659182346368|2.4659182346368|2.4659182346368|2.4659182346368|2.4659182346368|2.4659182346368
01993|1050112|/equities/celcuity|R2000GROWTH||15.276457083792|15.276457083792|15.111340525505|15.111340525505|-17.04017760455|-17.04017760455||-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455||-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.896713711042||-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.915290555827|-19.349416134357|-19.349416134357|-19.349416134357|-19.349416134357|-19.349416134357|-19.881017867724|-20.48085338981|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526||16.524403595691|16.020833708465|16.020833708465|16.020833708465|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.685454878541|15.685454878541|15.685454878541|15.041615946792|13.712351622076|13.68688407294|13.68688407294|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253||13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.435575772013|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774||13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774||13.298060966774|13.298060966774|13.298060966774|13.208678644282||13.059642916899|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406|12.971562826872|12.971562826872|12.971562826872|12.610069182449|12.532505150594|12.532505150594|12.532505150594|11.98292745038|11.689597272036|11.510018612673||10.961687911142|10.646380544359|10.618956275179|10.522173346628|10.273843617043|10.273843617043|9.4208261644412|8.9586962765642|8.7652177353907|8.6780201616341|8.5138201196898|8.5138201196898|8.5138201196898|8.4620222471278|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|8.3724418369972|-10.330620751593|-10.330620751593|-10.330620751593|-10.330620751593|-10.330620751593|-10.473967801436|-10.633297349462|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.638762991527|-10.690380830345|-10.745896773321|-10.745896773321||-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.745896773321|-10.764329650647|-10.88981069751|-11.047544075474|-11.047544075474|-11.100604456249|-11.24312500149|-11.24312500149|-11.24312500149|-11.24312500149|-11.24312500149|-11.24312500149|-11.24312500149|-11.355971910224|-11.452191142756|-11.468207287612
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||15.377384457439|15.377384457439|15.377384457439|15.377384457439|15.377384457439|15.377384457439||15.377384457439|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717||-16.482063078717|-16.482063078717|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-17.014436922767|-17.014436922767|-17.014436922767|-17.014436922767|-17.014436922767||-17.014436922767|-17.058818934469|-17.150093155998|-17.464158356078|-17.600731862791|-17.723590441554|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-18.233907051862|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.770902131216|16.770902131216|16.726559186662|16.600481484427|16.531984415189|16.531984415189||16.362483226078|16.206348312268|16.206348312268|16.206348312268|16.052610172574|15.980121468774|15.66124688174|15.557496187706|15.377772990883|15.30141532865|15.19616022187|15.19616022187|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.32314657233|14.277651511539|14.043223922903|13.773303845916|13.632560362854|13.521178261481|13.329086851237|13.267874266437||13.240693544603|13.085214746503|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367||12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367||12.757398645367|12.757398645367|12.757398645367|12.573221145169||-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-14.167788021909|-14.249165896409|-14.249165896409|-14.249165896409|-14.249165896409|-14.249165896409|-14.272376294775|-14.272376294775|-14.341638253848||-14.341638253848|-14.485457880713|-14.485457880713|-14.485457880713|-14.485457880713|-14.803172830911|-14.803172830911|-14.803172830911|-14.803172830911|-14.93991460201|-15.189905001023|-15.394338794658|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.945633290627|13.767926187889|13.459639676827|13.243766767469|12.841129495796|12.61049974369|12.61049974369|12.41888828197|-13.970970808247|-13.970970808247|-14.336078947097|-14.696670120434|-14.696670120434|-14.696670120434|-14.696670120434|-14.696670120434|-14.696670120434|-14.696670120434|-14.696670120434|-14.702679467147|-14.702679467147|-14.706316964885|-14.706316964885|13.612101485081|13.612101485081|13.612101485081|13.612101485081|13.612101485081|13.612101485081|13.612101485081|13.612101485081|13.612101485081||13.191778741223|12.76753243908|12.616702339215|12.393558154684|12.202564701086|12.066550822878|12.066550822878|12.066550822878|12.066550822878|11.449500503169|11.401112414715|11.401112414715|11.247346773542|11.188151038749|11.188151038749|11.188151038749|11.188151038749|11.188151038749|10.811834296764|10.783149729372|10.679055119224|10.539759546045|10.539759546045|10.539759546045|10.539759546045|10.539759546045
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||11.146247280855|-11.07916965615|-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589||-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589|-11.438890201506|-11.479086058862|-11.479086058862|-11.479086058862||-11.837873557681|-11.929291776514|-11.929291776514|-11.939778105186|-11.939778105186|-11.939778105186|-11.939778105186|-11.991697964587|-12.105497927046|-12.178695152041|-12.178695152041|-12.178695152041|-12.178695152041|-12.178695152041|-12.178695152041|10.6081966508||10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.185501232135|10.185501232135|10.185501232135|10.185501232135|10.185501232135|10.185501232135|10.185501232135|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.979816732067||-12.364240603599|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.651863752002|10.483028477351|10.483028477351|10.482757023549|10.482757023549|10.482757023549|10.482757023549|10.482757023549|10.482757023549||10.482757023549|10.257906395531|10.257906395531|10.257906395531|10.257906395531|10.186562916014|10.182685370272|10.182685370272|10.182685370272|10.040967359553|10.040967359553|10.040967359553|9.9661125862204|9.9661125862204|9.9661125862204|9.8829252679705|9.6728374054843|9.6728374054843|9.0936583469106|8.4801975830609|7.9205381321091|7.9205381321091|6.9965085108168|-7.8164077173657||-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657||-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657||-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8934529237159|-8.2977567430641|-8.2977567430641|-8.4653964303495|-8.5008348062894|-8.5008348062894|-8.5608025432336|-8.5608025432336|-8.5608025432336||-8.5608025432336|-8.5608025432336|-8.5608025432336|-8.5608025432336|-8.5608025432336|-8.8032368833436|-8.8032368833436|-8.8032368833436|-8.8032368833436|-9.094667593443|-9.094667593443|-9.094667593443|-9.094667593443|-9.094667593443|-9.094667593443|-9.094667593443|-9.094667593443|-9.1301038574302|-9.1301038574302|-9.1301038574302|-9.1301038574302|-9.1301038574302|-9.3224491091927|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.4196820953989|-9.5286368771288|-9.6736139372426|-9.7316823088943|-9.7910916367967|-9.9625369703109|-9.9625369703109|-9.9625369703109|-9.9925970937737|-10.16455198945|-10.246985969739|-10.246985969739|-10.246985969739|-10.586383872804|-10.586383872804|-10.770204020404|-10.942802476998|-10.942802476998|-10.942802476998|-10.942802476998|-10.942802476998|-10.942802476998|-10.942802476998|-10.978225337263|-11.152820266972||-11.152820266972|-11.152820266972|-11.187355904325|-11.297506284431|-11.350562731111|-11.608680849277|-11.608680849277|-11.608680849277|-11.608680849277|-11.608680849277|-11.608680849277|-12.205186696949|-12.205186696949|-12.264429935816|-12.501981241839|-12.888480060062|-12.888480060062|-13.313115333184|10.490093334562|10.490093334562|10.490093334562|10.490093334562|10.490093334562|10.490093334562|10.490093334562|10.490093334562
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||34.16280316429|34.059393775216|34.059393775216|34.059393775216|32.858773641841|-37.741161075324||-37.741161075324|-38.646251361516|-38.646251361516|-38.646251361516|-38.738056254549|-39.633395168697|-40.890911594714|-40.890911594714|-40.890911594714|-41.186843359565||-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-42.211938685313|-42.954376664576||-44.569308668173|-45.195342600121|38.51586253557|38.51586253557|38.51586253557|38.51586253557|38.51586253557|38.51586253557|37.822420022898|37.822420022898|37.822420022898|37.822420022898|37.822420022898|37.822420022898|37.75518915169|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-44.063329481521|-45.5445352919|-46.349072814771|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-47.073978423209|42.159581956189||42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189||42.159581956189|42.159581956189|41.329301958768|41.329301958768|41.329301958768|40.654831494985|39.570518160653|39.570518160653|39.570518160653|39.570518160653|39.570518160653|39.570518160653|38.928908295975|38.509888313859|38.509888313859|37.845432544913|37.823256043556|37.528065288467|37.516737395307|36.854707326912|36.399399428923|36.357109128722|36.093455697969|35.41606119151||33.88340100177|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989||32.619056897989|32.078952583595|31.866057485258|31.78450806264||30.925767682985|30.925767682985|30.925767682985|30.925767682985|30.712242946576|30.580824597622|29.210919203521|28.455464378729|28.030209607579|28.030209607579|28.030209607579|28.030209607579|28.030209607579|28.030209607579|28.030209607579|28.030209607579|28.030209607579|27.642597223966|27.642597223966|27.642597223966|27.347331711151||26.847035510119|26.824483137192|26.769980780352|26.218223324605|25.490331802665|25.490331802665|25.490331802665|25.490331802665|25.490331802665|25.490331802665|25.490331802665|24.513146358396|24.512265595096|24.512265595096|24.512265595096|24.372625867935|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.465956198766|-28.58383940281|-29.101086415893|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109|26.355299109109||26.355299109109|25.893587132172|25.485295953437|25.357551351834|25.238946349145|24.837717275621|24.346908283235|24.321843465171|23.475936713044|22.79048539778|22.20521548719|22.20521548719|22.20521548719|22.20521548719|22.20521548719|22.20521548719|21.474128230091|20.780790359833|-23.733365228069|-23.733365228069|-23.733365228069|-23.733365228069|-23.733365228069|-23.733365228069|-23.733365228069|-23.733365228069
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||-68.361580774757|-68.361580774757|-68.361580774757|-73.997986643692|-73.997986643692|-73.997986643692||-76.033039350399|-77.508931551917|-79.023503421129|-82.277979663546|-94.814986762664|-95.382447941724|-95.612884797701|-95.612884797701|-95.612884797701|-95.612884797701||-95.612884797701|-95.612884797701|-95.612884797701|-98.137072552187|-100.04452704163|-101.44003209771|-104.19392172166|-106.66269605765|-110.40906894269|-110.40906894269|-110.40906894269|-112.2468942808|-112.6056158513|-112.6056158513|-112.6056158513|-112.6056158513||-113.14399533473|-113.4261072499|-116.86345358496|-117.49098741548|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931||100.86699621931|100.86699621931|100.86699621931|100.86699621931|96.114596290229|95.219144514605|95.219144514605|90.856935372402|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-104.197685255|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441||92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|89.6399151766|88.12268246144|86.311526136508|86.311526136508|86.311526136508|86.311526136508|86.311526136508|86.311526136508|81.893845911514|81.893845911514|80.465386889258|79.526871493436|79.317299740157|79.139071657024|79.139071657024|79.139071657024|79.139071657024|79.139071657024|79.139071657024||79.139071657024|79.139071657024|79.139071657024|79.139071657024|75.146007539787|70.465431932269|70.465431932269|70.465431932269|70.465431932269||70.465431932269|70.465431932269|70.465431932269|67.818291933071||66.489411335004|64.125456258999|62.039952195736|62.024389599266|60.794251369476|60.794251369476|59.434166085985|55.888282513117|55.888282513117|55.888282513117|55.888282513117|55.888282513117|55.888282513117|55.888282513117|55.888282513117|54.747044165372|53.603265977494|53.603265977494|53.360296488462|52.4847739015|52.187526362249||52.029656369694|52.029656369694|52.029656369694|52.029656369694|-64.330603493427|-64.330603493427|-64.330603493427|-64.330603493427|-67.116982448073|54.606213495843|54.606213495843|54.606213495843|54.606213495843|53.250183659254|-65.888304650712|-65.888304650712|-67.66753698712|-70.016986702607|-72.739154655322|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-72.995122475306|-74.361034559002|-74.361034559002|-74.361034559002|-74.361034559002|-74.361034559002|-74.361034559002|-74.361034559002|-74.361034559002|-75.508881407661|-75.508881407661|-75.508881407661|-76.489591419346|-77.756211399642|-78.21073608885|-79.122154665101|-80.004890918851|-83.630433082713|-84.453391369642|-84.453391369642|-87.549412736696|-87.954801971286|-87.954801971286|-89.490334438582|-90.67013491233|-90.67013491233|-90.67013491233|-92.495148749702|-95.241835165413||-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-96.58670569959|-99.744394848774|-101.24099834543|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466|90.269370113466
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||-28.826286238071|-28.826286238071|-28.826286238071|-28.826286238071|-28.826286238071|-28.826286238071||-28.826286238071|-28.826286238071|-28.826286238071|-28.826286238071|-28.826286238071|-28.826286238071|-29.060789127574|-29.060789127574|-29.060789127574|-29.060789127574||-29.060789127574|-29.060789127574|-29.438932122374|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.748935451401|-29.84276072171||-29.84276072171|-30.033622070448|27.498183786883|27.498183786883|27.498183786883|27.498183786883|27.498183786883|27.498183786883|27.498183786883|27.394795350104|27.394795350104|27.220555480819|27.220555480819|27.220555480819|26.947839084048|25.140932205407|24.702146242159|23.985609139622|23.985609139622|23.985609139622|23.933455455768|23.79609706338|23.79609706338|23.79609706338|23.305662975662|22.969497430049|22.969497430049|22.969497430049|22.969497430049|22.969497430049|22.969497430049|22.969497430049|22.969497430049|22.969497430049|22.377219769384|22.225066241612|22.225066241612|22.225066241612|22.225066241612|22.225066241612||22.225066241612|22.225066241612|22.225066241612|22.225066241612|22.225066241612|22.225066241612|21.723303090712|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438||-24.735581837438|-24.735581837438|-24.735581837438|-24.735581837438|-25.676002566839|-25.799386445417|-25.799386445417|-26.91265195358|-27.173730724454|-27.173730724454|-27.173730724454|-27.173730724454|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|24.45371570169|24.45371570169||24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169||24.45371570169|24.45371570169|24.45371570169|24.45371570169||23.965794664611|22.876439207118|22.871682610028|22.310425190917|21.815338552724|21.815338552724|21.598709676807|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.395789129386|-24.582543354178|-24.883387400957||-24.883387400957|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.501517560687|-26.37196368929|-27.060515507021|-27.609155335002|-27.609155335002|-27.806840223265|-27.909247308837|-27.909247308837|-27.985274215392|-28.248083216009|-28.352781010962|-28.352781010962|-28.352781010962|-28.352781010962|-28.352781010962|-28.796689458794|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-29.16917105821|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.610280482416|-29.956709239732||-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-30.354397312946|-30.354397312946|-30.354397312946|-30.613751641188|-30.753890822633|-31.614879738737|-32.531532644618|-33.442136631396|-33.648573621541|-34.111726478768|-34.529140794755|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||1.0063290818237|1.0063290818237|1.0013569433628|1.0013569433628|0.9850790402433|0.9850790402433||0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433|0.9850790402433||0.9850790402433|0.9781443590267|0.9781443590267|0.9781443590267|0.9781443590267|0.96404925919721|0.95919652184599|0.95919652184599|0.95919652184599|0.89887088215804|0.89887088215804|0.89887088215804|0.89887088215804|-1.0448411044664|-1.0448411044664|-1.0448411044664||-1.0448411044664|-1.0448411044664|-1.0448411044664|-1.0617845585155|-1.1339161484558|-1.1511290701582|-1.1607434586634|-1.1633595590495|-1.1633595590495|-1.1633595590495|-1.1633595590495|-1.1633595590495|-1.1633595590495|-1.1709550624316|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1717730410852|-1.1775423330243|-1.190780333035|-1.2108669914061|-1.2265688486953|-1.2281654662477|-1.2281654662477|-1.2281654662477|-1.2281654662477|-1.2424060974504|-1.2742607448875|-1.2742607448875|-1.2742607448875|-1.2742607448875||-1.2742607448875|-1.2742607448875|-1.2742607448875|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1654096514537|1.1610329184879||1.1511476872088|1.1173863408435|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.0987432173671|1.0944360410949|1.0944360410949|1.0615955564468|1.060661756671|1.0479575458241||1.0227306554795|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.2210345227325|-1.2467938947241|-1.2619314972846|-1.2619314972846|-1.2619314972846|-1.2619314972846|-1.2619314972846|-1.2649238644141|-1.2854709225781|-1.2899676713554|-1.323902928521|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268||1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||2.1711311235119|2.0457011344355|1.9841124484188|1.968516515231|1.968516515231|1.968516515231||1.9609183189337|1.9209244768894|1.9209244768894|1.9209244768894|-2.646169208195|-2.646169208195|-2.646169208195|-2.646169208195|-2.646169208195|-2.646169208195||-2.646169208195|-2.7679656464813|-2.867134116199|-2.876904657711|-2.9887328713353|-3.0078476898334|-3.039275128804|-3.1586390945231|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244||-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1904546454746|-3.1904546454746|-3.2334717727588|-3.2595702347178|-3.2595702347178|-3.2595702347178|-3.2642823470008|-3.2642823470008|-3.2642823470008|-3.2930691984375|-3.3866934673741|-3.4678262225737|-3.5497790831051|-3.7275546543821|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-4.0530862527162|-4.4362512911989||-4.6192960303839|-4.8332566863757|-5.1053962317288|-5.4421069055994|-5.4923701882607|-5.4923701882607|-5.5483670234952|-6.0537355587563|-6.0537355587563|-6.0537355587563|-6.0537355587563|4.3808161076856|4.3808161076856|4.3808161076856|4.3527730898672|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328||4.1729117558328|4.1729117558328|3.8044379307365|3.8044379307365|3.8044379307365|3.6799532653597|3.2329668147214|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3431949223897|-4.3772308157527|-4.3772308157527|-4.3772308157527|-4.3772308157527|-4.3772308157527|-4.4364800324491|-4.4364800324491|-4.4364800324491||-4.4364800324491|-4.4706222735568|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116||3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116||3.4313558171427|3.4313558171427|3.3348842804339|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305||3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|3.1294750868305|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0479837525646|-4.0738301902859|-4.0738301902859|-4.0738301902859|-4.2196780211229|-4.2743977712811|-4.4706641487745|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5147028523882|-4.5177475407802|-4.5177475407802|-4.5177475407802|-4.5177475407802|-4.5177475407802|-4.5177475407802|-4.5177475407802|-4.5803861171099|-4.6067677800183|-4.6067677800183|-4.6067677800183|-4.7620975909768|-4.93408642192|-5.0147181658757|-5.1144422456967|-5.1950076432565|-5.1950076432565|-5.2492972183602|-5.3616859436451|-5.5150083351778|-5.5150083351778||-5.5150083351778|-5.5150083351778|-5.5150083351778|-5.5150083351778|-5.6516206053282|-5.7671117283002|-5.9479204991589|-5.9479204991589|-6.0622673673905|-6.1177217215127|-6.1177217215127|-6.1177217215127|-6.1177217215127|-6.1177217215127|-6.1177217215127|-6.1177217215127|-6.1177217215127|-6.404535078321|-6.7892834602838|-7.1365817055708|-7.4866683997055|-7.8664540226084|-8.1443711049934|-8.1893907640396|-8.1893907640396|-8.1893907640396
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.18076791220475|-0.18076791220475|-0.18076791220475|-0.18076791220475|-0.20585323432605|-0.2181702617365|-0.25074473849137|-0.27581226497878|-0.27581226497878|-0.27581226497878|-0.27581226497878|-0.27581226497878|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088||-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.3006973322886|-0.31799703716766|-0.32863790071115|-0.32863790071115|-0.32863790071115|-0.35293099837287|-0.36270112165459|-0.37742554774075|-0.37742554774075|-0.37742554774075|-0.37742554774075|-0.37742554774075|0.26803404888053|0.26803404888053
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||2.8812652564572|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167||-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5949970182168|-3.6933300424933|-3.7237002109289||-3.8246667887105|-3.8568242154003|-3.9702489995825|-4.1880704163033|-4.1880704163033|-4.1880704163033|-4.1880704163033|-4.2767448953477|-4.371383328315|-4.4326981516639|-4.5663089058972|-4.7061211557495|-4.7553567589773|-4.8756741353155|-4.9118602351216|-5.0142392003832||-5.0175770216846|-5.2056409709613|-5.4079344927117|-5.4212001217149|-5.4212001217149|-5.4212001217149|-5.4212001217149|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.7161048796986|-5.7161048796986|-5.8355002318899|-5.8355002318899|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318||-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-6.2157516159346|-6.5863908041108|-6.777656130061|-6.9685070824462|-7.0550077040811|-7.1705641569716|-7.3302389976395|-7.3302389976395|-7.3302389976395|-7.4630433847521|-7.5636593820888|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863||5.5966694283863|5.5966694283863|5.4325215207626|4.9861348853166|4.9362608575882|4.6419566896294|4.4011129037908|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304||3.8664828328133|3.8664828328133|3.8664828328133|3.7733140817219|3.7447935597691|3.6718089380755|3.6718089380755|3.6718089380755|3.5724071757586||3.5724071757586|3.5724071757586|3.5724071757586|3.5527858752444||3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413||3.0737060677055|3.0281177903815|3.0037866394883|3.0037866394883|3.0037866394883|3.0037866394883|3.0037866394883|3.0037866394883|2.629207456682|2.4002304878212|2.3435893683938|2.2244006577406|2.2244006577406|2.2244006577406|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7890382038055|-2.8083759398921|-2.8193065559052|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.9262729010093|-2.998636585817|-3.0245962345438|-3.0552625616211|-3.141558404302|-3.2155955047953|-3.2155955047953|-3.3060394361668|-3.3755994853105|-3.4445548914898|-3.4553146302245|-3.4553146302245|-3.5159773899623|-3.5159773899623|-3.5371971343964|-3.7314356802801|-3.8318397997595|-3.9064885641444|-3.9232068985889|-3.9232068985889|-3.9232068985889|-3.954674280373|-4.0304214432148|3.4562009771942||3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4446677985323|3.3671309089807|3.2171991619383|3.2171991619383|3.2171991619383|3.2171991619383|3.2171991619383|3.2171991619383|-3.6064708351253
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||13.208495710528|12.55444007255|12.385211206557|11.684678741166|-13.715782973802|-13.715782973802||-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802||-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-14.307650097172||-14.428639685622|-14.497192166438|-14.497192166438|-14.497192166438|-14.497192166438|-14.897546898646|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.334176779368|-14.591039496002|-14.591039496002|-14.591039496002|-14.591039496002|-14.591039496002|-14.82720537245|-15.254117224611|-15.596642175543|-15.596642175543|-15.596642175543|-16.125158167799|-17.252953636337|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086||14.273535891817|13.863651245221|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.192925104132|13.192925104132|13.192925104132|12.696027420882|12.41391987152|12.241021731905|12.141135378471|11.645378240602|11.458629048041|11.458629048041|11.458629048041|11.458629048041||11.458629048041|11.458629048041|10.808476726403|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.39513920993|10.39513920993|10.39513920993|10.39513920993|10.286543466983|10.187270749871|9.9186341644043|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122||9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.4569871691181|9.3222529388483|8.4752807591817|8.3457124365515||8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515||8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515||8.3457124365515|8.3457124365515|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-10.062754551195|-10.303305537196|-10.623117189377|-10.690408049655|-11.023786238644|-11.166707387471|-11.402410536015|-11.402410536015|-11.402410536015|-11.44378946115|-11.56579459942|-11.56579459942|-11.56579459942|-11.56579459942|-11.951438202203|-12.101042285827|-12.547269573109|-12.807521968304|-12.842524587246|-13.357388773596|-13.514320575568|-13.758133900798|-13.770148768068|-13.922387562461|-14.413763746363|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-16.008399729278||-17.355246490346|-17.355246490346|-17.625619549122|-17.625619549122|-17.625619549122|-17.625619549122|-17.625619549122|-17.765688678254|-18.165765149316|-18.215967631255|-18.215967631255|-18.215967631255|-18.369407627223|-18.664886271068|-18.664886271068|-19.404873303913|-20.064738410869|-20.328197525782|-20.388552346542|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||-28.214959463487|-28.214959463487|-28.214959463487|-28.387681891532|-28.759129552942|-28.904102410481||-28.904102410481|-28.904102410481|-28.904102410481|-28.942841858537|-28.942841858537|-29.338816554054|-29.338816554054|-29.387395408724|-29.387395408724|-29.387395408724||26.959698418527|26.959698418527|26.959698418527|26.959698418527|26.959698418527|26.472332904413|26.472332904413|26.472332904413|26.472332904413|26.01981517747|25.523632494111|25.040095560221|25.040095560221|24.974876097893|24.974876097893|24.974876097893||24.748680727237|24.748680727237|24.748680727237|24.748680727237|24.748680727237|24.748680727237|24.303125417109|24.303125417109|24.303125417109|24.010694331455|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.63622208469|23.63622208469|23.396357227618|23.137991527545|23.137991527545|23.137991527545|-25.419604900916|-25.419604900916|-25.419604900916|-25.419604900916|-25.680671086399|-25.829634099634|-26.458625870761|-26.458625870761|-26.490216256435|-26.490216256435|-26.952128676305|-26.952128676305|-26.952128676305|-27.045109271951|25.167261172472|25.167261172472|25.167261172472||25.167261172472|24.915846137137|24.817607433632|24.777849322095|24.777849322095|24.777849322095|24.030285923021|24.030285923021|24.030285923021|24.030285923021|24.030285923021|24.030285923021|24.030285923021|23.561822622814|23.561822622814|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.119684489544|23.119684489544||23.119684489544|-25.438362707306|-25.438362707306|-25.438362707306|-25.438362707306|-25.438362707306|-25.438362707306|-25.551514534607|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|22.781710981132|-25.012490108196|-25.012490108196|-25.012490108196|-25.012490108196|-25.04465529939|23.200611397749|23.200611397749||23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749||23.124903169098|23.124903169098|23.113248152669|23.06110158399||23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|22.304392434001|22.304392434001|22.304392434001|22.304392434001|21.330435965724|21.324374117528|20.751263659278|20.751263659278|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237||-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.674676732368|-23.674676732368|-23.674676732368|-24.207418896695|-24.551854639076|-24.864839161792|-25.349820655097|-25.884244964641|-26.219722374856|-26.903447160654|-27.556943186925|-27.556943186925|-27.768271297002|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-29.007757054317|-30.642507299834|-30.747231308016|-31.142478112151|-31.614420497604|-31.74046801217|-32.024409173678|29.931206963975|29.931206963975|29.931206963975|29.931206963975|29.931206963975|29.931206963975|29.805785786795|-31.946682227662|-31.946682227662|-31.946682227662|-31.946682227662|-31.946682227662|-32.174091406454|-32.486167595673||-32.486167595673|-32.486167595673|-32.486167595673|-32.486167595673|-32.486167595673|-32.486167595673|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-33.235237536189|-33.235237536189|-33.235237536189|-33.235237536189|-33.59384095377|-33.623368571647|-33.623368571647|31.63904714681|31.63904714681|31.63904714681|31.63904714681
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||2.7328666219342|2.5731851137599|2.5335617920156|2.5335617920156|2.513942381952|2.513942381952||2.513942381952|2.513942381952|2.513942381952|2.513942381952|2.513942381952|2.4513250293707|-2.7990124443461|-2.7990124443461|-2.8244581729493|-2.8337012595221||-2.8337012595221|-2.8337012595221|-2.8887003634833|-2.8887003634833|-2.8887003634833|-2.8887003634833|-2.9330004028107|-2.9811116778878|-3.0084573520585|-3.0585636974887|-3.0847929717784|-3.1245200106043|-3.1411611447222|-3.1819216534024|-3.1819216534024|-3.1819216534024||-3.1819216534024|-3.1819216534024|-3.2779685440467|-3.2882983224046|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.5013981834795|-3.5493368457585|-3.5532963883909|-3.5809350027014|-3.6156721924598|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.7382331867973|-3.7857819010642|-3.7857819010642|-3.9458687360449|-4.1095762711281|-4.1931403854947|-4.2657114509588|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381||3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.3611402405166|3.3608337654961|3.0871596749505|3.0184829031848|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316||2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316|2.9198772689045|2.8364192137388|2.7428546491892|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691||2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691||2.681732486691|2.681732486691|2.6591473409488|2.616274748572||2.518638675222|2.3895985470979|2.3558206278713|2.3066450974049|2.2357166498571|2.092304548323|2.092304548323|2.0175606108373|1.8753861477598|1.8753861477598|1.8753861477598|1.8146332807322|1.8146332807322|1.8146332807322|1.8146332807322|1.8146332807322|1.7595924875228|1.6220472676985|1.5385768194542|1.5385768194542|1.5381409083854||1.3279343617239|1.257427051363|1.2158876182605|1.2158876182605|1.2158876182605|1.2158876182605|1.2158876182605|1.2158876182605|1.2158876182605|1.2158876182605|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3089690745053|-1.3327434990337|-1.3586038388069|-1.3616077879397|-1.3616077879397|-1.3716577030661|-1.3716577030661|-1.4043418409032|-1.4470464920117|-1.4517183408818|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.45677661302|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637||-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.5924760441637|-1.6085845011976|-1.6392606119874|-1.67700314357|-1.67700314357|-1.7003368253411|-1.7253171147757|-1.7253171147757
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||-144.34696477602|-144.34696477602|-144.34696477602|-144.34696477602|-144.40507222044|-144.40507222044||-144.41971021607|-144.41971021607|-144.41971021607|-144.41971021607|-144.41971021607|-144.41971021607|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526||-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526||-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-145.12374233878|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185||134.52381597185|133.34757492966|131.02536045651|129.79025923887|129.79025923887|129.61417947521|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275||128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|125.62529283312|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|122.14730601058|-129.22379535399|-129.22379535399|-129.22379535399|-130.9757224582||-131.88175518978|-131.88175518978|-131.88175518978|-131.88175518978|-132.61593299428|-132.61593299428|123.84564170236|123.84564170236|123.84564170236||123.84564170236|123.84564170236|123.84564170236|122.23238244978||122.15812344786|122.15812344786|122.15812344786|122.15812344786|122.0885950364|122.0885950364|122.0885950364|118.10733268408|116.97370367743|116.88340598292|116.88340598292|116.88340598292|116.88340598292|116.87550254156|116.87550254156|116.86417108432|115.32852200287|114.80751958178|114.03113434366|112.72375989017|112.30538800392||112.30538800392|110.99375929472|110.55920595192|109.46822912408|109.46822912408|109.46822912408|107.6263883612|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-115.34793449925|-117.80470590113|-120.95467302003|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.26537273811|110.17039851183|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.74126142607|-122.63930526426|-124.40089221189|-125.96239517585|-125.96239517585|-127.7262739435|-129.38364222481|-130.82437141975|-130.82437141975|-132.11763475825|-134.16459632901|-134.83677054542|-136.17919107165|-140.31156584322|128.22751422915||128.22751422915|128.22751422915|128.22751422915|128.22751422915|128.22751422915|128.22751422915|128.22751422915|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||-0.45471564730824|-0.45471564730824|-0.45471564730824|-0.45471564730824|-0.45865695903111|-0.45865695903111||-0.46124662601736|-0.49449625107742|-0.52245322940694|-0.52245322940694|-0.52245322940694|-0.52245322940694|-0.52245322940694|-0.54760913912838|-0.55419648085338|-0.55419648085338||-0.57791273896675|-0.60873639257727|-0.62432514284093|-0.62432514284093|-0.62432514284093|-0.62432514284093|-0.62432514284093|-0.63921127224453|-0.64893473413794|-0.68647749752036|-0.7327027721563|-0.7696864139547|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162||-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.78159320009162|-0.79474247111667|-0.80767497435531|-0.83150550077713|-0.85807278366395|-0.93160866599952|-0.94064030654238|-0.94064030654238|-0.95443922288999|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724||-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.9674602661724|-0.97105582270303|-0.99928426646832|-1.0533991544737|-1.0886601970476|-1.0909724219951|-1.1357999261125|-1.1759665802567|-1.2081517759792|-1.2178130849458|-1.2693367947315|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882|1.0018189591882||1.0018189591882|0.99340996948853|-1.2387226911227|-1.2387226911227|-1.2387226911227|-1.2387226911227|-1.2387226911227|-1.2387226911227|-1.2387226911227|-1.2387226911227|-1.2743363150667|-1.2877177827086|-1.2877177827086|-1.2877177827086|-1.2919516338196|-1.2919516338196|-1.2919516338196|-1.3246684353976|-1.3462982289691|-1.3528620599105|-1.3528620599105|-1.3831245168926|-1.4437494327494|-1.5005549247473||-1.5611178266127|-1.5611178266127|-1.5611178266127|-1.6017976653928|-1.6069973919518|-1.6261081865239|-1.6501201778438|-1.6860125822524|-1.6860125822524||1.4139745459336|1.4139745459336|1.4139745459336|1.4044161820166||1.3937957776645|1.3694953403052|1.3280503640767|1.293944869902|1.2907036295965|1.2907036295965|1.249670663524|-1.4946657808618|-1.4946657808618|-1.5082398290983|-1.5094041556359|-1.5094041556359|-1.5094041556359|-1.5094041556359|-1.5094041556359|-1.5094041556359|-1.5094041556359|-1.523222720951|-1.523222720951|-1.523222720951|-1.523222720951||-1.523222720951|-1.523222720951|-1.5863586071798|-1.5995650957766|-1.6295167352031|-1.6456471072562|-1.6456471072562|-1.6456471072562|-1.6946079054285|-1.7817865719186|-1.8236517630007|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|-1.8350924791098|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.568851213697|1.5570568564241|-1.8982668712271||-1.8982668712271|-1.8982668712271|-1.8982668712271|-1.8982668712271|-1.8982668712271|-1.8982668712271|-1.9302964888825|-1.9642182878669|-2.008689377672|-2.008689377672|-2.008689377672|-2.1266826501229|-2.1849777214731|-2.1849777214731|-2.1849777214731|-2.1849777214731|-2.1849777214731|-2.1849777214731|-2.1849777214731|-2.1849777214731|-2.2549752386637|1.82224394087|1.82224394087|1.82224394087|1.8032257926314|1.8032257926314
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||0.10949691610498|0.10949691610498|0.094641017438774|0.088490018714142|0.081655575686773|0.074061750100808||0.060624163434197|0.059582407921866|0.0495360081398|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166||0.034464181602942|0.032424916153393|0.032424916153393|0.024916573338201||0.02157397102977|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942||-0.12549394550797|-0.12549394550797|-0.12549394550797|-0.12549394550797|-0.13277105071343|-0.14085672316393|-0.15025747055467|0.1156522347964|0.1156522347964|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895||0.11537425418895|0.11537425418895|0.10913805470645|0.060486736115802|0.036402672042143|0.036402672042143|0.036402672042143|0.036402672042143|0.036402672042143|0.036402672042143|0.036002969035055|0.035558854582736|0.035065394080158|0.034517104632851|0.033907894135842|0.03323099358361|0.032309868940737|0.032309868940737|0.031455410033493|0.030506011247667|0.02945112370786|0.029277887886078|0.029277887886078|0.029277887886078|0.029277887886078|0.029277887886078|0.029277887886078|0.022086541728906||-0.026681620418763|-0.027090689349214|-0.027545210383049|-0.028050233753977|-0.028611370832785|-0.029234856475906|-0.029927618301595|-0.030697353663473|-0.03155261517667|-0.032502905746888|-0.033558784158243|-0.034731982393081|-0.036035535987345|-0.037483928869861|-0.039093254294879|-0.04088139365601|-0.042868215168378|-0.045075794626565|-0.047528660691216|-0.050254067429718|-0.053282297139164|-0.075146996123427|0.043176587166595|0.043176587166595||0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.034640651463587||0.031822946219664|0.026853939145415|0.026853939145415|0.026853939145415||0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|-0.068278309008426|-0.079531454071759|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.094290529260013|-0.094767548128249|-0.094767548128249||-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.099741720059714|-0.10526857776134|-0.11140953076315|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.12536830839023|-0.13870887178155|-0.13870887178155|-0.13870887178155|-0.13870887178155|-0.13870887178155|-0.14170666115657|-0.14170666115657|-0.14170666115657|-0.14170666115657|-0.14170666115657|-0.14711851277203|-0.16310847839255|-0.16310847839255|-0.16310847839255|-0.16310847839255|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19230839396488|-0.19230839396488|-0.19230839396488|-0.19230839396488|-0.21109266041711|-0.22077340465652|-0.22077340465652|-0.22077340465652|-0.22077340465652|-0.22077340465652|-0.25324822797397||-0.29455358641588|-0.31494842877811|-0.32767574176879|-0.32767574176879|-0.32767574176879||-0.32767574176879|-0.34784526817437|-0.3818336293922|-0.40653181830227|-0.4459186855475|-0.4688563959184|-0.4688563959184|-0.52499233532643|0.64861436573998|0.64861436573998|0.64861436573998|0.64861436573998|0.64861436573998|0.64861436573998|0.6196437587157|0.57410138401887|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583||-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.5857861109029|-4.5857861109029|-4.5857861109029|-4.5857861109029|-4.5917790275427||-4.7702432188295|-4.8030481507273|-4.9933868436782|-5.1035097029227|-5.1035097029227|-5.1035097029227|-5.1035097029227|-5.1044774746914|-5.1621401010744|-5.1621401010744|-5.1621401010744|-5.2878765543292|-5.2878765543292|-5.4079651548036|-5.4079651548036|-5.4824260077811||-5.4824260077811|-5.5826955329419|-5.8513284271559|-5.9986480811791|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.5323481071975|-6.8459422046372|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.9129260726185|-6.9129260726185|-6.9315845908292|-7.244538459686|-7.4225163458644|-7.4225163458644|-7.5871237117779|-7.7233372881161|-7.8375969942131|-8.1401078497611|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809||6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|5.9327171479951|5.6563523252022|5.1928914607909|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|4.5300187296637|4.42782564714|4.42782564714|4.42782564714|4.42782564714||4.42782564714|-5.8496665097389|-5.8496665097389|-5.8496665097389|-6.0587063020358|-6.0587063020358|-6.0587063020358|-6.2935129466056|-6.2935129466056|-6.2935129466056|-6.4189034901724|-6.8160038218086|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-7.1931971712987|5.2753560147466|5.2753560147466||5.2753560147466|5.2753560147466|5.2753560147466|4.8108013296328|4.6800221164152|4.6800221164152|4.6800221164152|4.537884275634|4.537884275634||4.537884275634|4.537884275634|4.2726490415014|4.2534988894371||4.2016655354928|4.0338276410337|4.0338276410337|3.821363875627|3.6554041144577|3.6248151251965|3.6248151251965|3.4431280768904|3.2995867107745|3.1012075316505|2.8785639881642|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193||-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.7340794219193|-3.8006438694196|-4.0457154337783|-4.161905997795|-4.4132290877701|-4.7441433444952|-5.1962705470163|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.515360098189|-5.7901224351656|-5.800136431139|-5.8929291920323|-6.4249211899063|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.7116256081246|-6.8286285227297|-6.8791871938174|-6.9063192907379|-6.9631101485885|-6.9631101485885|-7.0299733670684||-7.0299733670684|-7.0299733670684|-7.0299733670684|-7.0299733670684|-7.0299733670684|-7.1760813695559|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238|6.176150704238
02011|1127852|/equities/greenbox-pos|R2000GROWTH||1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|-1.801084274755||-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755||-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755||-1.8626214339845|-1.8800238122005|-1.9311486470984|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-2.0222984086038|-2.1322078795592|-2.1322078795592|-2.1322078795592|-2.1322078795592|-2.1593032116536|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.2894911797838|-2.370545741805|-2.4571552672608|-2.4571552672608|-3.0445613771262|-3.0639569792021|-3.229118907106|-3.3061322102415|-3.4942524973405|-3.5560805338238|-3.651200521612|-3.7158029940685|-3.7158029940685|-3.8208923634512|-4.0884913665965||-4.1713690471888|-4.1713690471888|-4.6500875954766|-4.6500875954766|-4.6500875954766|-4.6500875954766|-4.6500875954766|-4.7561084567329|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105||-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|3.6212507890446|3.6212507890446||3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446||3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446||3.6212507890446|3.6212507890446|3.6212507890446|3.0460674814364|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633|2.4631455554633||2.4631455554633|1.6189619185824|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.7476582649822|-2.8723758131789|-2.9835008880085|-3.0055723392514|-3.0055723392514|-3.0055723392514|-3.1100581446784|-3.2534090920175|-3.7857434003315|-4.1322148474015|-4.2524610925556|-4.3988455587892|-4.5076006048551|-4.6380228989247|-4.6522475208313|-4.8126996752921|-4.8126996752921|-4.8126996752921|-4.8126996752921|-4.8260177244297|-4.8260177244297|-4.8260177244297|-5.0358807499267|-5.3441509466544|-5.4259732808421|-5.8245036829125|-5.9231859254998|-5.9231859254998|-6.2207621389143|-6.5487579563716|-7.0084087163716|-7.4716765914261|-7.9920795531074|-8.5518104865595|-8.9833506560374|-9.2179783423796|-9.6480050060651|-9.6480050060651|-9.6480050060651|-9.6480050060651|-10.803316643227|-12.845882954561|-12.845882954561||-12.845882954561|-12.845882954561|-12.845882954561|-12.845882954561|-12.845882954561|-12.870592398073|-12.986269203188|-13.437077327306|-13.794974587289|-14.166193774373|-15.090215262474|-15.151239457728|-15.445377578339|-16.750919383986|-17.061243633676|-17.209215380802|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256|-17.685575437256
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||-13.5616742636|-13.5616742636|-13.5616742636|-13.612693471515|-13.765362533036|-13.765362533036||-13.987058251106|-14.325175701472|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804||12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.655724500353|11.774027796514|11.056002532914|10.995558963302|10.885537721848|10.885537721848|10.885537721848|10.885537721848||10.885537721848|10.885537721848|10.810097166935|10.110195427077|10.110195427077|10.052994495119|9.7111051937889|9.4045611907984|9.3028458544441|9.2145843979195|8.9704495532066|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-10.113064854731|-10.443405461962|-10.625172801211|-10.717413685272|-10.738793184967|-10.784770226711|-11.081134028164|-11.28621005452|-11.506399784225|-11.535999679717|-11.824087804445|-11.824087804445|-11.824087804445|-12.108153442418|-12.156836831874|-12.513429946708|-12.922144328011||-13.311597725065|-13.311597725065|-13.351775430211|-13.527528734746|-13.647722157353|-13.647722157353|-13.647722157353|-13.755455916302|-13.755455916302|-13.755455916302|-13.789461976044|-13.828718139498|-13.828718139498|-13.869343018051|-13.869343018051|-14.223158968286|-15.744620946597|-16.469162203152|-16.656291194844|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552||15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|14.638801716165|14.595002290148|14.595002290148|14.525003455898|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|14.553242172592||14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.367989116918||14.367989116918|14.367989116918|14.367989116918|14.367989116918||14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|13.989710178652|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162||13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.487550257996|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-16.05025978269|-16.84251117907|-17.120289857763|-17.446468833516|-17.446468833516|-18.19900989911|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-20.248776794055|-21.006974724243||-21.406405283932|-21.406405283932|-21.406405283932|-21.406405283932|-21.406405283932|-21.537395611874|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521||-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521||-12.126691025097|-12.126691025097|-12.126691025097|-12.16999480928|-12.16999480928|-12.16999480928|-12.221154824507|11.367345950128|11.367345950128|11.367345950128|11.367345950128|11.367345950128|11.158439897962|11.081599738275|10.976975237484|10.976975237484||10.738305554517|10.68062384939|10.68062384939|10.634227250532|10.634227250532|10.49108640189|10.351762151664|10.300971896493|10.300971896493|10.167746551659|9.9888850934263|9.8518169463736|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|-10.430859092181|-10.430859092181|-10.430859092181|-10.686510407599|-10.94723329243|-10.973037080598|-11.18004118583|-11.397823139268|-11.657581007301|-11.710646271506|-12.036273452749|-12.279748728|-12.433609699897|-12.797115881898|-13.367051000571|12.312720414621|12.312720414621|12.312720414621|12.312720414621|12.312720414621|12.312720414621||12.312720414621|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173||12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|11.760877513351|11.547146667009|11.547146667009|11.378495919446|11.359995828447|11.261384525097|10.732649792341|-12.407920571252|-12.407920571252|-12.407920571252|-12.407920571252|-12.488800335906|-12.726080869645|-12.726080869645|-12.726080869645|-12.929534354706|11.82202025724|11.82202025724|11.82202025724||11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724||11.569188555882|11.282431612198|11.201868703833|10.950687279162||10.749891733751|10.749891733751|10.253768258211|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.082184416314|10.067427377194|10.029641871419|9.8466141880813|9.8466141880813|9.8466141880813||9.8072963986278|9.8072963986278|9.8072963986278|9.8072963986278|9.8072963986278|9.8072963986278|9.6628291114039|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.39860505472|9.0684503914071|9.048556102774|8.8472845967847|8.7533533597235|8.7533533597235|-9.9341760960695|-9.9341760960695|-9.9341760960695|-10.027417589942|-10.101380220803|-10.101380220803|-10.206533184485|-10.279051036278|-10.279051036278|-10.279051036278|-10.347279781147|-10.401977214597|-10.484141095239|-10.529323771881|-10.535637700212|-10.639041887005|-10.712115320934|-10.712115320934|-10.712115320934|-10.712115320934|-10.722639120699|-10.929876845281|-11.091529785705|-11.116144219054|-11.282382319386|-11.395702757234|-11.405616518868||-11.405616518868|-11.405616518868|-11.405616518868|-11.405616518868|-11.405616518868|-11.425129145398|-11.670976499732|-11.813093969523|-11.813093969523|-11.813093969523|-11.813093969523|-11.813093969523|-11.860382633407|-12.056620818888|-12.056620818888|-12.056620818888|-12.056620818888|-12.056620818888|-12.340966947117|-12.867741327858|-13.185174200976|-13.185174200976|-13.649638094333|-13.951819700032|-16.229521797796|-16.333635487711
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||-11.135253995583|-11.135253995583|-11.135253995583|-11.264726208234|-11.392871919708|-11.392871919708||-11.401202476015|-11.401202476015|-11.401202476015|-11.453856322323|-11.453856322323|-11.453856322323|-11.896506783206|-11.936057710891|-11.936057710891|-12.062941033464||-12.062941033464|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594||-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.865953256237|-13.069948304083|-13.354386873142|-13.528255397763|-13.528255397763|-13.806611510812|-13.806611510812|-13.806791010498|-14.102545357411|-14.184494708054|-14.344439265984|-14.51742984731||-14.51742984731|-14.51742984731|-14.526866350781|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|12.581852829718|12.581852829718|12.581852829718|12.581852829718|12.581852829718|12.134835680617|-14.944348696986|-15.522609794713|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967||13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.709636870279|13.597374005731|13.57498825437|13.335012455688|13.335012455688|13.335012455688|13.335012455688|13.335012455688||13.335012455688|13.335012455688|13.090480563947|13.090480563947|12.100489349176|-14.386001122084|-14.386001122084|-14.861895680523|12.860594922173||12.860594922173|12.860594922173|12.860594922173|12.860594922173||12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.327883117583|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452||-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-15.00910789719|-15.446230859125|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-17.0211579438|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.131930831808|-17.131930831808|-17.131930831808|-17.131930831808|-17.131930831808|-17.131930831808|-17.238256246666|-17.633618017943|-18.002353823749|-18.096797723054|-18.096797723054|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-19.029809622742||-19.270621781854|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.440377215222|-19.440377215222|-19.548752656331|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.634648251748|-19.93838683788|18.087905457426|18.087905457426|18.087905457426|18.036064907914|18.036064907914
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||2.6789580948411|2.502175835245|2.4518619814108|2.4407273076319|2.4407273076319|2.4407273076319||2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319||2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319||2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.3996457380935|2.3996457380935|2.3996457380935|2.3996457380935|2.3996457380935|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.9581019946011|-2.9955022675099|-3.0238913278119|-3.0838806963703|-3.0838806963703|-3.0838806963703|-3.0838806963703|-3.1558651496709|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268||2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951||2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.718005152532|2.7130129276106|2.7130129276106|2.7130129276106|2.7039810483532||2.6234290406524|2.5438989318541|2.5066986787244|2.4460542188667|2.3706157457588|2.3457396308314|2.3098076292187|2.3098076292187|2.2621906610713||-3.2654800875797|-3.2782667327605|-3.4288297415533|-3.4518998067421||-3.5480774818573|-3.6131750542493|-3.6454529904554|-3.6454529904554|-3.6454529904554|-3.6454529904554|-3.6454529904554|-3.6454529904554|-3.7860587860953|-3.9578430018834|-4.320986783285|3.3419927613195|3.3419927613195|3.3419927613195|3.3419927613195|3.3419927613195|3.3419927613195|3.3419927613195|3.3419927613195|3.3419927613195|3.2013781007829||3.2013781007829|3.2013781007829|3.1920086847783|3.1920086847783|2.986165005525|2.6609388927178|2.2718265696319|-2.9124079918672|-2.9124079918672|-2.9124079918672|-2.9124079918672|-3.0818422343785|-3.1348487418358|-3.1348487418358|-3.1348487418358|-3.1348487418358|-3.1348487418358|-3.1348487418358|-3.1992763194182|-3.2872151170887|-3.2872151170887|-3.2872151170887|-3.2872151170887|-3.4918896031867|-3.4918896031867|-3.6092995882576|-3.6190663245771|-3.6190663245771|-3.6190663245771|-3.6190663245771|-3.6190663245771|-3.6190663245771|-3.6190663245771|-3.6248485663611|-3.6248485663611|-3.6370984557688|-3.661776013222|-3.6777566351788|-3.752327663818|-3.752327663818|-3.752327663818|-3.752327663818|-3.752327663818|-3.752327663818|-3.752327663818|-3.836503914813|-3.836503914813|-3.836503914813|-3.836503914813|-3.8882877471489|-3.9242974389971|-3.9903306154609|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494||-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.0401239300494|-4.1541376671002|-4.2825585949303|-4.2825585949303|-4.2825585949303|-4.3946317685844|-4.6427464102376|-4.8069070417206|-4.887541249783|-4.9270919630679|-4.9270919630679|-4.9270919630679|-4.9270919630679
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||13.397654667124|13.233505185693|12.845005494852|12.794095390924|12.42419456761|-14.141194776326||-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326||-14.141194776326|-14.141194776326|-14.58799410267|-14.61460827303|-14.61460827303|-14.61460827303|-14.905119985475|-15.155966805235|-15.256351681568|-15.343446700681|-15.476608030121|-15.834733900367|-15.834733900367|-16.033498429522|-16.057265280867|-16.239738993274||-16.338599262885|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.626277252159|13.363036575275|13.150897799862|13.150897799862|13.150897799862|13.150897799862|13.150897799862|13.150897799862|-16.161260327645|-16.161260327645|-16.161260327645|-16.161260327645|-16.161260327645|-16.161260327645|-16.285066667473|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068||13.85628309068|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.69564717876|-16.776324946208|-17.083671524042|-17.383246529891|-17.646940192463|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.844902755148|14.844902755148|14.130447283196|13.742912097129|13.742912097129|13.742912097129|13.742912097129|13.742912097129||13.742912097129|13.742912097129|13.742912097129|13.742912097129|13.742912097129|13.521013201776|13.514955025031|13.514955025031|13.345371212001|13.345371212001|13.345371212001|13.345371212001|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428||13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428||13.260436960428|13.260436960428|13.260436960428|13.260436960428||12.527375761926|12.527375761926|12.527375761926|12.527375761926|12.120772864421|12.120772864421|12.024192467883|11.198547300978|10.744457051726|10.744457051726|10.744457051726|10.744457051726|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876||10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.628383016876|10.626536952447|10.095596855427|9.9212306437979|9.9212306437979|9.8619225221751|-11.60565154863|-11.60565154863|-11.722011204964|-11.722011204964|-11.722011204964|-11.722011204964|-11.979859653822|-11.979859653822|-12.563176967161|-12.694641644709|-12.723768665782|-12.889742747933|-13.185988127045|-13.185988127045|-13.185988127045|-13.185988127045|-13.185988127045|-13.185988127045|-13.409986587423|-13.787207334194|-14.117848369999|-14.117848369999|-14.406775816197|-14.71391731712|-14.879866614055|-14.879866614055|-14.879866614055|13.027103976569|13.027103976569|13.027103976569|13.027103976569|13.027103976569|13.027103976569|12.749004660007|12.696115769674|12.638352923101|12.638352923101|12.425929534221|12.425929534221||12.131033036206|12.068153192246|12.068153192246|12.068153192246|12.068153192246|12.068153192246|11.906231671882|11.906231671882|11.906231671882|11.906231671882|11.906231671882|11.89114142259|11.89114142259|11.89114142259|11.749772976456|11.749772976456|11.587211564473|-13.35933822004|-13.35933822004|-13.35933822004|-13.35933822004|-13.35933822004|-13.35933822004|-13.35933822004|-13.35933822004|-13.35933822004
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||64.144198860324|64.040775578989|63.938087774398|63.830095848642|63.702325380734|63.563144194739|63.2468230853|63.051467856822|62.876631799735|62.675148716015|62.556278165228|62.365863729458|62.142624670643|61.925139540189|61.671821931726|61.320913901734|61.024904267443|60.664889883611|60.256545569735|59.750609002994|59.233454159549|58.676058905711|58.064509861326|57.370568903128|56.602298798208|55.79532757296|54.754810974486|32.129684101086|-42.9347397866|-42.9347397866|-42.9347397866|35.059788689545|35.059788689545|35.059788689545|35.059788689545||35.059788689545|35.059788689545|35.059788689545|35.059788689545|35.059788689545|35.059788689545|34.426454316169|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|32.304576119124|31.275527846591|31.275527846591|30.896370686644|30.896370686644|30.896370686644|29.396522086586|28.117244236696|26.935322541913|26.003194332396|26.003194332396||26.003194332396|25.587993834058|25.525299952081|25.525299952081|25.525299952081|24.471444789625|23.524938256714|23.524823190341|23.524823190341|23.524823190341|23.524823190341|22.91540834812|21.829921429993|21.090417748956|21.080375439887|19.392640068536|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695||17.3975340695|17.137385950513|17.137385950513|16.881751923057|16.881751923057|16.881751923057|16.881751923057|16.881751923057|16.881751923057||16.881751923057|16.881751923057|16.881751923057|16.702224206364||16.643582820269|16.302917411588|16.302917411588|16.302917411588|15.848478656078|15.848478656078|15.502804390882|14.968025967252|14.439353256034|14.439353256034|13.830392180335|13.5757134341|13.01884893828|12.923670732599|12.923670732599|12.806414848028|12.806414848028|12.567683278916|12.142148136428|11.892386886071|-14.754216559558||-14.754216559558|-14.754216559558|-14.754216559558|-14.754216559558|-14.754216559558|-14.754216559558|-14.754216559558|-14.754216559558|-15.260240219069|-15.63804467302|-15.833938684523|12.585625707286|12.585625707286|12.585625707286|11.367917867918|8.3732421623544|-10.518200387341|-10.518200387341|-10.518200387341|-10.518200387341|-10.664389175157|-11.057655115901|-11.648505285911|-11.898339037025|-11.899543713557|-12.242270574555|-12.246411863947|-12.375457622369|-12.602884075878|-12.602884075878|-12.602884075878|-13.112320554629|-13.112320554629|-13.112320554629|-13.112320554629|-13.112320554629|-13.112320554629|-13.112320554629|-13.331467085829|-13.533246814929|-13.713255640709|-13.713255640709|-13.713255640709|-13.713255640709|-13.713255640709|-13.843061602605|-14.016073289596|-14.016073289596|-14.016073289596|-14.016073289596|-14.082858579118|-14.223043836792|-14.223043836792|-14.223043836792|-14.33782658493|12.180721899753|12.180721899753||12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.180721899753|12.068490978618|11.518323152749|11.019803331393|10.834423066018|10.834423066018
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||2.0969434887721|-2.9247456417571|-2.9247456417571|-2.9247456417571|-2.9247456417571|-2.9247456417571||-2.9708285183918|-3.0592540205863|-3.2688933281265|-3.3186670874485|-3.3186670874485|-3.3186670874485|-3.5697743243799|-3.5697743243799|-3.6053047651301|-3.6536719130421||-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.8574455402287|-3.8704949509206|-3.9155802578473|-3.9155802578473|-3.9157953442631|-3.9157953442631|-3.9157953442631|-3.9157953442631||-3.9157953442631|-3.9157953442631|-3.9157953442631|-3.9157953442631|-3.9157953442631|-4.0056503814126|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.2444193412152|-4.5390771416919|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.8191866773468|-4.8415406829894|-4.9883786844744|-5.1733991775095||-5.1733991775095|-5.1733991775095|-5.1733991775095|-5.5159991221494|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|3.9126116828501|3.5710687986546|-4.6492968670781|-4.6492968670781|-4.6492968670781|-4.6492968670781|-4.7323299505375|-4.7614776401676|-4.7644195456149|3.7479761357563|3.7479761357563|3.7479761357563|3.7479761357563||3.7479761357563|3.4849736685507|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.3496644210316|3.3496644210316|3.3091842686072|3.3091842686072|3.3032603302416|3.1530672619538|3.0989634802823|3.0277370535538|2.8926706676924|2.8926706676924|2.8926706676924|2.8926706676924||2.8926706676924|2.8926706676924|2.760745168311|2.6930503056917|2.6344625662981|2.6344625662981|2.6344625662981|2.6344625662981|2.6344625662981||2.4533472139767|2.281313692986|2.1495263835446|2.0627480800219||2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|1.9380532961496|1.7995537498934|1.7371930788339|1.6314174126181|1.6314174126181|1.5921804453039|1.3406670717292|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236||-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.8041654652654|-1.8521474696724|-1.8521474696724|-1.8521474696724|-1.8629416599902|-1.886046364907|-1.891162617343|-1.934347306509|-1.9981637319141|-2.0034737236477|-2.0034737236477|-2.0227485571942|-2.0574983595302|-2.0655537245991|-2.0689485799739|-2.0871650721706|-2.1638457601057|-2.1638457601057|-2.2214952580119|-2.3299947504628|-2.3905497264452|-2.4444996859836|-2.4716663389523|-2.5329627095681|-2.5449585185031|-2.6382871188035|-2.6469857733902|-2.7199841651052|-2.7489310660884|-2.7489310660884|-2.799367975187|-2.811534393216|-2.811534393216|-2.8282629609412|-2.8282629609412|-2.8537143204285|-2.8737714526469|-2.8848924286984|-2.8848924286984||-2.8848924286984|-2.8848924286984|-2.8848924286984|-2.8848924286984|-2.8848924286984|-2.8848924286984|-2.9612472330886|-3.0561379929245|-3.0561379929245|-3.0561379929245|-3.1079312452409|-3.1165458768312|-3.1488953927826|-3.1809948925256|-3.2240677444139|-3.2240677444139|-3.2300754352851|-3.2706392920065|-3.3353047543155|-3.3802719572503|-3.455435904019|-3.455435904019|-3.455435904019|-3.455435904019|-3.455435904019|-3.455435904019
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756||71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|70.78686929813|70.25657145686|70.25657145686||70.25657145686|70.25657145686|70.25657145686|70.25657145686|70.25657145686|69.414798600883|69.389445667173|69.389445667173|66.496659787391|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548||64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.388541721295|-74.444441246632|-74.444441246632|-75.266602012452|-75.932335823704|-77.753131688291|-77.753131688291|-78.903034508294|-78.903034508294|-81.231708857822|-82.785255511365|-82.785255511365|-84.072503919692|-84.896733919891||-84.896733919891|-86.620818738708|-87.153684435696|-87.730206183163|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|74.65494678202|74.245582737781|74.245582737781|74.245582737781||74.245582737781|74.245582737781|72.645152664776|72.645152664776|72.645152664776|72.31184005803|70.319267697534|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201||-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-81.44920788246|-81.511175074628|-81.511175074628|-81.511175074628||-81.511175074628|-81.511175074628|-81.511175074628|-81.511175074628||-81.511175074628|-81.511175074628|71.569182244544|71.569182244544|71.569182244544|71.569182244544|68.269091755819|66.083159507063|63.780443477957|63.780443477957|62.613547325497|61.732272466427|60.514659662313|60.514659662313|59.721846442826|57.459272231667|57.412523099679|57.237063380124|57.237063380124|57.237063380124|56.363360480072||54.527068327535|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-61.135686658373|-61.391162495958|-61.391162495958|-61.391162495958|-61.391162495958|-61.391162495958|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|50.818594810733|46.864552044613|40.193975914518|-48.977353596338|-48.977353596338|-48.977353596338|-48.977353596338|-48.977353596338|-48.977353596338|-49.491454494893|-49.491454494893|-49.59856286413|-50.257290367358|42.881144365306|42.881144365306|42.881144365306|42.881144365306|42.881144365306|42.881144365306|42.881144365306|42.847894708604|42.847894708604|42.068772466415|41.80363438685||-47.106773575888|-47.106773575888|-47.106773575888|-47.106773575888|-47.106773575888|-47.106773575888|-47.106773575888|-47.213565205167|-47.213565205167|-47.213565205167|-47.303128929746|-47.981531906803|-48.173924128965|-48.98839449877|-48.98839449877|-49.510360749095|43.238556600777|43.238556600777|43.238556600777|43.238556600777|43.238556600777|43.238556600777|43.238556600777|43.238556600777|42.653396316334|41.549605788968
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349||-0.057389706023903|-0.057389706023903|-0.057389706023903|-0.059816340010333|-0.063129264683049|-0.065000571940256|-0.067256190789422|-0.068265767533664|-0.069515299205522|-0.070703630188366||-0.070703630188366|-0.070703630188366|-0.070703630188366|-0.070703630188366|-0.073818480018397|-0.076207199630496|-0.080085777711928|-0.081139752886424|-0.085044170277794|-0.089129125562054|-0.089129125562054|-0.089129125562054|-0.089129125562054|-0.090899027731405|-0.091621142332074|-0.098651268296573||-0.099862521887522|-0.10355280091443|-0.10465267144406|-0.10465267144406|-0.10465267144406|-0.10465267144406|-0.10465267144406|-0.10935297082988|-0.11234774456949|-0.11810860490667|||-0.15341502705866|-0.15341502705866|-0.15341502705866|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606||0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|-0.24536981583148|-0.24536981583148|-0.24536981583148|-0.24536981583148|-0.25346581739665|-0.25346581739665|-0.25965090374684|-0.2682232266834|-0.27564802833956|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266||-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.28399300774273|-0.28692676002857|-0.28692676002857|-0.28692676002857|-0.28692676002857|-0.28692676002857|-0.29704639508854|-0.31315710361943|-0.31601900983899|-0.3396155619406|-0.36060062727258|0.2080726670763|0.2080726670763|0.2080726670763|-0.23573186193372|-0.23573186193372|-0.23573186193372|-0.23573186193372|-0.24071873083672|-0.24737636529694|-0.24959041187377||-0.25275605919076|-0.25275605919076|-0.26092880883786|-0.26092880883786|-0.26092880883786|-0.26092880883786|-0.26665424134966|-0.27119152329004|-0.27119152329004||-0.27119152329004|-0.27119152329004|-0.27629058401492|-0.28258961111929||-0.28258961111929|-0.28670512355727|-0.29172791201056|-0.31224767983159|-0.31719198036771|-0.31719198036771|-0.31719198036771|-0.31719198036771|-0.32885219442161|-0.35130899385515|-0.3656033284234|-0.37555966250532|-0.37555966250532|-0.39622739810008|-0.41099155068682|-0.42579617070144|-0.44754019398364|-0.44819314890117|-0.44819314890117|-0.44819314890117|-0.44819314890117||-0.44819314890117|-0.44819314890117|-0.44819314890117|-0.44819314890117|-0.44819314890117|-0.44819314890117|-0.45039793808163|-0.49063659165635|-0.52211793434105|-0.65395971466526|-0.70142565702242|-0.70142565702242|-0.70142565702242|-0.70142565702242|-0.70142565702242|-0.70142565702242|-0.70142565702242|-0.70905386690056|-0.70905386690056|-0.73674875038372|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.54520319826505|0.52209241662975|0.52060626545909|0.52060626545909|0.52060626545909|0.52060626545909|0.52060626545909|0.52060626545909|0.52060626545909|0.52060626545909|0.52060626545909|0.45113473246895|-0.56426115763338|-0.56426115763338|-0.56426115763338|-0.56426115763338|-0.56426115763338|-0.56426115763338|-0.59144018239613|-0.59557796624894|-0.61355509891179||-0.61355509891179|-0.61558101225857|-0.63988609313652|-0.63988609313652|-0.63988609313652|-0.63988609313652|-0.65876230928286|-0.66031415631356|-0.68029888658592|-0.69815983804143|-0.70802599227072|-0.7528175583111|-0.7962364598099|-0.7962364598099|-0.79940720222434|-0.8130723902698|-0.83457398846366|-0.85055996129488|-0.85959691299303|-0.85959691299303|-0.87652989110795|-0.87823195542632|-0.87823195542632|-0.89618843938222|-0.89618843938222|-0.89618843938222
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131||1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131||1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483||1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9775364270878|-1.9775364270878|-1.9811515864478|-2.0418350428063|-2.0962655752391|-2.0962655752391|-2.0962655752391|-2.1464061504702|-2.1821179198005|-2.249575533997|-2.3784172629106|-2.4728913213134|-2.5289523279373|-2.5289523279373|-2.635417686532|-2.635417686532|-2.6540753164006|-2.7318823983777|-2.7318823983777|-2.7318823983777|-2.7318823983777||-2.7318823983777|-2.7318823983777|-2.7318823983777|-2.9084803186642|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9763911628023|-3.0743235507823|-3.1509150707299|-3.3360167834024|-3.3944630592908|-3.4298877733247|-3.4298877733247|-3.4298877733247|-3.4298877733247|-3.4298877733247|-3.5643197714505|-3.6236886513695|2.5741239496077||2.5741239496077|2.5741239496077|2.5343044011687|2.1758938728543|2.0598820777703|1.8843133153704|1.7242370780074|1.7058188182075|1.6349616455393|1.6349616455393|1.6021796649647|1.4685329337862|1.4518455553321|1.4518455553321|1.4518455553321|1.4373284432919|1.4081427160933|1.3184918699479|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598||1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598||1.2384268410598|1.21741873772|1.1354652262513|1.0788502535096||-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408||-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.4410817862248|1.1237161547922|1.1237161547922|1.1237161547922|1.1237161547922|1.018573492874|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|0.99379439930778|-1.2762923633536|-1.2762923633536|-1.2762923633536|-1.2762923633536|-1.2762923633536|-1.2762923633536|-1.2762923633536|-1.2762923633536|-1.2804637557357|-1.3345375465121|-1.3421640986081|-1.3421640986081|-1.3421640986081|-1.3421640986081|-1.3421640986081|-1.3754601273135|-1.427177896455|-1.4857532540461|-1.5280591822885|-1.6322203958016|-1.6322203958016|-1.6322203958016|-1.7369115644011|-1.7826795239485|-1.8382550631669|-1.8786167474485|-1.8998519482322|-1.9109466276906|-1.912138182673||-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.912138182673|-1.977375786341|-1.9815286385094|-2.0305873207555|-2.0773192569399|-2.1092436230607|-2.1210818196448|-2.1210818196448|-2.1210818196448|-2.1237020387818|-2.1846939218105|-2.1846939218105|-2.2388389706341|-2.2388389706341|-2.2388389706341
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||-4.5395602733776|-4.5395602733776|-4.5395602733776|-4.5678446856787|-4.6220496857221|-4.6605107479686||-4.6782355020805|-4.6782355020805|-4.6863725660426|-4.7515253488866|-4.7972501322789|-4.8302779512453|-4.8347535748005|-4.8543489477284|-4.8543489477284|-4.8543489477284||-4.8543489477284|-4.8543489477284|-4.8543489477284|4.2870999504451|4.2870999504451|4.2857243382634|4.2857243382634|4.2857243382634|4.2857243382634|4.2400911276143|4.2400911276143|4.2400911276143|4.2400911276143|4.1880486073725|4.1880486073725|4.1880486073725||4.1880486073725|4.1880486073725|4.1880486073725|4.1880486073725|4.1880486073725|4.1181095775225|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-5.3370717644714|-5.3684130112355|-5.4904588770011|-5.6132875362082|-5.6208750052633|-5.6481945562563|-5.7500031884263|-5.7500031884263|-5.7500031884263|-5.7927809750316|-5.8392012688052|-5.8830013377281|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802||-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.2251414468714|-6.6096016489608|-6.6273352396866|-6.6887056841211|-6.7643952914693|-6.7738722553276|-6.7738722553276|-6.7738722553276|-6.8526357004402|-6.9051508185332|6.4176435424281|6.4176435424281|6.4176435424281|6.4176435424281||6.4176435424281|6.3973897984545|6.3973897984545|6.3973897984545|6.3973897984545|6.3345994740637|6.272888425314|6.2204316228888|6.1836906569429|6.1836906569429|6.1836906569429|6.1836906569429|6.1836906569429|6.1204894535219|6.1027660626476|6.0764067193209|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436||6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436||6.0230919267436|6.0230919267436|6.0230919267436|5.9617690935952||5.8969654921274|5.805468061155|5.805468061155|5.805468061155|5.805468061155|5.805468061155|5.805468061155|5.4652310505905|5.4342711490774|5.4342711490774|5.4342711490774|5.4342711490774|5.4342711490774|5.3280424741051|5.3280424741051|5.1670914388521|5.077323911016|5.0446487262154|5.0446487262154|5.0446487262154|5.0012761568918||-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.8359235686288|-5.9679704951164|5.7929554520161|5.7929554520161|5.7929554520161|5.5630063809853|-6.085511646376|-6.085511646376|-6.085511646376|-6.085511646376|-6.085511646376|-6.085511646376|-6.1461240557674|-6.2573601435559|-6.3637338160295|-6.3864909406327|-6.3864909406327|-6.3864909406327|-6.3864909406327|-6.4101528999685|-6.4101528999685|-6.4101528999685|-6.4101528999685|-6.4101528999685|-6.4101528999685|-6.4101528999685|-6.4101528999685|-6.5123922424713|-6.5609912427707|-6.6321137671382|-6.6321137671382|-6.6321137671382|-6.6321137671382|-6.6367931106258|-6.6497701515277|-6.7461359694073|-6.7461359694073|-6.8062620377617|-6.874806669253|-6.874806669253|-6.874806669253|-6.874806669253|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381||-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.8859015981381|-6.9340575315362|-6.9778415734906|-7.0167680907403|-7.0756749017356|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.536584251056|29.536584251056|29.536584251056|29.536584251056|29.516165228715|29.516165228715|29.516165228715|29.516165228715|29.487684007078|29.466170828242|29.466170828242|29.466170828242|29.462968235435|29.443298319116|29.428665244066|29.38518374439
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734||13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734||13.236735112734|13.097505259588|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.981772561648||-15.981772561648|-16.007236370089|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.348838641818|-16.348838641818|-16.348838641818|-16.6305815427|-16.6305815427|-16.6305815427|-16.768946246802|-17.657939995328|-17.744622536279|-18.282380337823|-18.999867328127|-19.672352402431|-19.839218608784|-20.21004368668|15.981861124879|15.981861124879|15.981861124879|15.981861124879|15.981861124879|15.981861124879|15.981861124879||15.981861124879|15.981861124879|15.504756833056|14.881118669487|14.716292582593|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|11.762263197542|11.508625130787|11.319584428088|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|8.7152477343915|8.7152477343915||8.0746643786402|8.0746643786402|-10.237647367934|-10.237647367934|-10.237647367934|-10.237647367934|-10.292219507937|-10.351562322237|-10.351562322237|-10.351562322237|-10.351562322237|-10.475804789168|-10.475804789168|-10.475804789168|-10.475804789168|-10.475804789168|-10.475804789168|-10.677622246855|-10.720779922399|-10.795875980248|-10.795875980248|-10.795875980248|-11.146529464578|-11.241498399487||-11.241498399487|-11.370334187856|-11.370334187856|-11.370334187856|-11.370334187856|-11.906343239006|-12.227276132567|-12.293417401415|-12.293417401415||-12.293417401415|-12.405694772461|-12.405694772461|-12.405694772461||-12.405694772461|-12.405694772461|-12.405694772461|-12.405694772461|-12.598811575488|10.301871571384|10.301871571384|10.301871571384|10.301871571384|10.301871571384|10.301871571384|10.301871571384|10.186874691471|9.9452104743147|9.8888305878159|9.8888305878159|9.8888305878159|9.8888305878159|9.8888305878159|9.8888305878159|9.7753617736494||9.4003017713401|9.1675795239181|9.1450879487693|8.9866761113023|8.9866761113023|8.7957949003483|8.5937371641126|8.5937371641126|8.5937371641126|8.5937371641126|8.5937371641126|8.5937371641126|8.0419299767776|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.1900735257766|-9.2306259604186|-9.2819843526119|-9.5009829463157|-9.663425280164|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7309721442855|-9.7894625925175|-9.7894625925175|-9.7894625925175|-9.7894625925175|-9.7894625925175|-10.118291354086|-10.205716836144|-10.205716836144|-10.205716836144|-10.211131459946|-10.211131459946|-10.211131459946|-10.211131459946|-10.211131459946|-10.211131459946|-10.211131459946|-10.394312786255|-10.575897454325|-10.6260246161||-10.757194082315|-10.806326698788|-10.884701966719|-10.991135967524|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0594330467794|9.0178176946686|9.0178176946686|9.0178176946686|9.0178176946686|9.0178176946686|9.0178176946686|9.0178176946686|8.5415419546814|8.4573576150173|8.393514875975|-9.8493392182647|-9.8493392182647
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5283327421476|7.5242585165556|7.5147314847901||7.513034986279|7.5011502358887|7.4990557932825|7.4967286348311||7.4941429032184|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4806096248161|7.4777587377892|7.4777587377892|7.4763985964839|7.4659581674394|7.4659581674394|7.4659581674394|7.461064578566|7.4478497786356|7.4442775032072|7.4353081938457|7.4258980217721|7.4221088823506|7.4178987274378||7.4132207775348|7.4030229409793|7.3955809893717|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.3869518315724|7.3838354521252|7.3753729322726|7.3734425150879|7.3650468812527|7.354749451221|7.354749451221|7.3413881572761|7.3304312530135|7.3254793024698|7.324172255512|7.324172255512|7.3029690551713|7.2927434762269|7.2813817218442|7.2697307979496|7.2697307979496|7.2491453660232|7.2229393867102|7.199932459046|7.1932585273071|7.174731682173|7.1391461937865|7.1112735105046|7.106970556631|7.0899675246238|7.0499639109504|7.0282930881593|7.0153257086115|6.9636954415989|-5.0568646047813|-5.0568646047813|-5.0568646047813|-5.0568646047813|-5.0604051323182|-5.0977838887411|-5.0977838887411|-5.1208708698703|-5.1581898458747|-5.1685440019267|-5.1856044349292|-5.2366723054254|-5.2366723054254|-5.3274134522902|-5.3935150709668|-5.4964056110955|-5.6182282342488||-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.8127067794771|-5.8127067794771|-5.8127067794771|-5.9535578021261|-5.9535578021261|-6.2033974339402|5.5521319016604|5.5521319016604|5.5521319016604|5.5521319016604|5.5521319016604|5.5521319016604|5.5264015549861|5.5264015549861|5.5264015549861|5.4582241767471|5.392471312795
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||38.468114112679|37.51540334894|35.206004441598|34.900046602524|34.900046602524|34.900046602524||34.900046602524|34.900046602524|34.900046602524|34.73282905821|33.970368027731|33.50718578613|33.50718578613|33.50718578613|33.50718578613|33.50718578613||33.50718578613|33.50718578613|33.50718578613|32.168541635807|30.711712428525|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368||25.707181708368|25.707181708368|25.707181708368|25.373442187172|25.373442187172|24.657946056602|24.657946056602|24.657946056602|23.116606865191|22.494736200857|22.494736200857|22.494736200857|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|21.430317698482|21.208686946236||20.856874172779|20.279810049901|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.005072220478|17.694836413765|17.227040065554|16.779211959604|16.122038408321|16.122038408321|16.122038408321|16.122038408321|16.122038408321|15.639796517737|12.575885903446|12.470429088901|12.057083342234|12.057083342234|12.057083342234|11.5188676371|11.5188676371||11.495758833531|11.495758833531|11.495758833531|11.495758833531|11.495758833531|10.650287537711|10.100319549924|9.967021594981|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665||9.323332671665|9.2207192073914|9.2207192073914|9.1540770674914|8.1255853601264|7.9275130514214|7.9275130514214|7.7889032103297|7.5454357732075||7.5454357732075|7.5322400848884|7.5031773559273|7.4684192860591||7.2160221431507|6.9209431346445|6.9209431346445|6.9209431346445|6.9209431346445|6.3749367060693|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.2620335054241|6.0421706252454|5.7867670912608|5.1276077083371|5.1276077083371||5.1276077083371|5.1276077083371|5.1276077083371|5.1276077083371|5.1276077083371|5.1276077083371|4.83567521877|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.1922979690082|-6.291442246067|-6.3154914322026|-6.3199902577011|-6.4055448155501|-6.4358831622974|-6.7854257931065|-6.8951954962756|-7.1946613923207|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.3435446912874|-7.4167164889562|-7.5191292329616|-7.6403209430558|-7.6403209430558|-7.6403209430558|-7.6403209430558|-7.6403209430558|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-7.8690902291081|-8.0989890957697|-8.1510990885478|-8.5412213038054|-8.9519123446772||-8.9965694890894|-8.9989659241479|-9.1272954600433|-9.2386726899334|-9.2386726899334|-9.2386726899334|-9.2386726899334|-9.3619078907197|-9.3619078907197|-9.4192307561443|-9.5713671677428|-9.6831855766329|-9.8729839316511|-9.989926337258|-10.042362794894|-10.245689825202|-10.245689825202|-10.245689825202|-10.245689825202|-10.341322002571|-10.392673069831|-10.392673069831|-10.392673069831|-10.392673069831|-10.392673069831|-10.392673069831
02027|1169493|/equities/viant-technology|R2000GROWTH||9.4364612472454|9.4145408756605|9.4145408756605|9.4145408756605|9.4145408756605|9.4145408756605||9.4145408756605|9.3225450656007|9.0256052173056|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558||8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558||8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.7077142667844|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7856076214943|-10.154087632858|-10.154087632858|-10.154087632858|-10.1612090468|-10.371065656299|-10.384988186235|-10.384988186235|-10.629709002569|-11.106898516631|9.3715184161797|9.3715184161797|9.3715184161797|9.3715184161797|9.3715184161797|9.3715184161797|9.0797573997017|9.0797573997017|9.0797573997017||8.8052857135662|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.5519793057867|8.2838660902919|8.0579065423477|7.9048790029686|7.9048790029686|7.9048790029686|7.4698655927624|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252||7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|6.8596053690349|6.8596053690349|6.8596053690349|6.8596053690349|6.8596053690349|6.8596053690349|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264||6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264||6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264||6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|5.9929672714127|5.8010749282718|5.5545275677443|5.4755861747266|5.3678735878733|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542||5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|5.1050467691542|-5.997424641862|-5.997424641862|-5.997424641862|-5.997424641862|-5.997424641862|-5.997424641862|-5.997424641862|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0042336938217|-6.0797208147396|-6.218400857752|-6.3515564577507|-6.5350624871174|-6.6500272691887|-6.6500272691887|-6.7055544986452|-6.7055544986452|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358||5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.699630063358|5.2415725319287|5.2080373330673|5.2080373330673|5.2080373330673|5.2080373330673|5.2080373330673|5.165041451516|4.9478239007154|4.876163811762|4.876163811762|4.6618488312638|4.08585878368|4.08585878368|4.08585878368|4.08585878368|4.08585878368|4.08585878368|4.056780948821
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.949038454309||-55.640932661974|-57.01202287352|-59.120117538222|52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055||52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|49.231212114735|49.21609250643||48.909138770966|48.909138770966|48.909138770966|48.909138770966|48.585258161655|47.319433278101|47.129882461778|46.925424398043|43.562695411684|43.178788401288|41.235141994338|40.30015887351|32.889144792615|-37.468910879143|-37.468910879143|-37.468910879143|-37.468910879143|-37.468910879143|-38.053236319233|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.473501440507|-39.417223661721|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407||34.179645150107|33.4207151126|32.688571898047|32.347580768338|32.315642941518|31.367936677981|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|29.761423912202|29.004359181893|28.730797328137|28.730797328137|28.730797328137|28.730797328137|28.730797328137|28.730797328137||28.730797328137|28.730797328137|27.943111775615|27.943111775615|27.943111775615|27.943111775615|27.943111775615|27.943111775615|27.754569767027|27.640111532364|27.640111532364|27.066790358396|26.608543651304|26.608543651304|25.773360112201|25.421244889377|25.10193854557|24.673264622539|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589||24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589||24.447869909589|24.447869909589|24.071188861335|23.42943216055||22.519893603307|22.519893603307|22.519893603307|22.513680521707|22.513680521707|22.513680521707|22.513680521707|22.287423310523|22.004358699857|19.694009810618|19.215843127758|18.86653235068|18.759801468475|17.911446555039|-19.816195398701|-19.816195398701|-19.816195398701|-19.816195398701|-19.816195398701|-19.848112533444|-19.848112533444||-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.98310234855|-19.98310234855|-20.224326116871|-20.224326116871|-20.224326116871|-20.224326116871|-20.224326116871|-20.611717947138|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-21.018357328094|-21.09970015498|-21.09970015498|-21.106888972079|-21.578293070038|-21.957770065952|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.148871118052|-22.276753862973|-22.276753862973|-22.656949741174|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184||-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-23.09545497445|-23.425783470248|-23.426645158955|-23.426645158955
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||19.235322041718|19.12646870636|18.490521166314|18.041967097907|17.713296245633|-19.6104339924||-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924||-20.021391979862|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361||18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.358460641028|18.262224329977|18.12358139783|17.965091586442|17.482878764836|17.299309713276|16.624689083002|16.274277029988|-18.450586068517|-18.450586068517|-18.450586068517|-18.450586068517|-18.450586068517|-18.450586068517|-18.505650136081|-18.917945328915|-19.096291308005|-19.096291308005|-19.118302966123|-19.118302966123|-19.118302966123|-19.620069981686|-19.656744322371|-19.930271609173|-20.344965643777|-20.344965643777|-21.038850990814|18.956549298233||18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.388873364462|18.388873364462|18.388873364462|18.26948495124|18.26948495124|18.26948495124|18.26948495124|18.26948495124||18.26948495124|18.26948495124|18.26948495124|18.26948495124|18.26948495124|17.390100958328|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383||16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383||16.636939088383|16.636939088383|16.636939088383|16.636939088383||16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.062098970986|15.742350408739|15.742350408739|15.742350408739|15.742350408739|15.742350408739|15.742350408739|15.70094492403|15.319106022156|15.181240205011|14.910000090291|14.563889985272|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972||-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-16.774971618972|-17.001634640519|-17.276261006267|-17.292511739633|-17.747235287452|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.083434468316|-18.448261028978|-18.492644448572|-18.492644448572|-18.492644448572|-18.492644448572|-18.492644448572|-18.492644448572|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276||-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.65430821276|-18.906452590628|-19.040781054677|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211|16.832337125211
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|||2.7207835895368|-2.8033404104634|-2.8497782805146|-2.8800313051742|-2.9068292573869||-3.0020992309716|-3.061171415875|-3.0697237555954|-3.1785652179159|-3.2410002172696|-3.2643113335755|-3.2772904723647|-3.3085457784489|-3.3085457784489|-3.3085457784489||-3.3578729212897|-3.3945113894372|-3.3945113894372|-3.3945113894372|-3.3945113894372|-3.3945113894372|-3.4739014436833|-3.6171626305174|-3.6656259035885|-3.6656259035885|-3.6656259035885|-3.6656259035885|-3.6751398616168|-3.6929829709102|-3.746070132473|-3.7845223190816||-3.8141636321315|-3.8949262907515|-3.9812124228488|-4.0487148923652|-4.0487148923652|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.2219393787678|-4.3360826503233|-4.4145807967137|-4.5739785416866|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.7082709479558|-5.0303009801692|-5.2420011685497|-5.4272235550491|-5.6027595906354|-5.6574438312426|-5.7485478693044|-5.7485478693044|-5.9977423144486|-6.2830468761818|-6.6406466815093|-6.9725518594427|-7.1146188455867||-7.2033935076713|-7.3427482718361|-7.548053727562|-7.7456150430383|-7.8424946089521|-8.057460495712|-8.2177341479744|-8.32970455164|-8.4807828054856|-8.8064253977086|-8.9254227403298|-9.192664199791|-9.2874713007186|-9.6267236143985|-9.8919422880828|-9.8919422880828|-9.8919422880828|-9.9560470598737|-10.202274297983|-10.606971554526|-11.414268578167|-11.678986934683|-12.305197231884|-12.305197231884|-12.650079984263|7.0421531376067|7.0421531376067|7.0421531376067||7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|-9.8879508048881|-9.8879508048881|-10.194495389924|-10.596900407987|-11.121011381367|-12.126112625576|6.3735645388178|6.3735645388178|6.3735645388178|6.3735645388178||6.3735645388178|6.3735645388178|6.3735645388178|6.3735645388178|5.8037192565393|5.8037192565393|5.8037192565393|5.8037192565393|-3.3987539896024||-3.3987539896024|-3.4813933249593|-3.6258258815475|-3.9270287615135||-3.9651071591233|-3.9651071591233|-4.2637858570787|-4.3812688045998|-4.3812688045998|-4.9575208351898|-5.2311342740377|-5.3362603479315|-5.6602892405114|-6.0114324894571|-6.2139028804196|-6.4023030087564|-6.4483371204327|-6.4483371204327|3.9843987719279|3.9843987719279|-2.7901731507303|-2.7901731507303|-2.7901731507303|-2.8930038822435|-2.8930038822435||-3.1567376005145|-3.5854195872382|-3.6528439300409|-3.7947932500696|-3.8678815385872|-3.9830570906592|-4.0314229881559|-4.0314229881559|-4.1921145425675|-4.3912383038068|-4.5074869745599|-4.5838744368406|-4.6409715244341|-5.021079508151|-5.1396882839615|-5.2570316336348|-5.5327627550446|-5.6837976255773|-6.0053861183987|-6.1572847413868|-6.4278996838299|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4333568210361|-6.4824799558584|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.5101710330997|-6.542690198902|-6.6163613007438|-6.6163613007438|-6.8581098103934|-6.9065109120931|-6.9419037632565|-6.9419037632565||-6.9419037632565|-6.9419037632565|-6.9419037632565|-6.9419037632565|-6.9419037632565|-7.3686554754686|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123|5.6905999360123
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||-15.239352087591|-15.239352087591|-15.239352087591|-15.483724440042|-15.536881757008|-15.536881757008||-15.797646496282|-15.816939043578|-15.816939043578|-15.816939043578|-15.816939043578|-15.816939043578|-15.816939043578|-16.141876511636|-16.20729659158|-16.20729659158||-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158|-16.20729659158||-16.20729659158|-16.324218888614|-16.36601014237|-16.36601014237|-16.400011540568|-16.60279051586|-16.970878196248|-17.115926266105|-17.115926266105|-17.115926266105|-17.115926266105|-17.115926266105|-17.115926266105|-17.115926266105|-17.115926266105|-17.115926266105|-17.742175412808|-17.742175412808|-17.742175412808|-18.053813376591|-18.053813376591|-18.053813376591|-18.182651755476|-18.182651755476|-18.182651755476|-18.187946157615|-18.207994493026|-18.223328096092|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102||-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.461377449147|-18.461377449147|-18.461377449147|-18.486547142069|-18.486547142069|-18.486547142069|-18.486547142069|-18.486547142069|-18.516673889205|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.586119142318|-18.820966048532||-19.098850987016|-19.211267050474|-19.211267050474|-19.419797005884|-19.458081840282|-19.458081840282|-19.479980599886|-19.966200762332|-20.676098206815|-20.676098206815|-20.676098206815|-20.847886671818|-20.958255526211|-20.958255526211|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|18.867125838154|18.268195303671|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224||17.932862978992|17.745496982414|17.745496982414|17.745496982414|17.745496982414|17.745496982414|17.745496982414|17.327809182097|17.327809182097|17.327809182097|17.327809182097|17.320898417289|17.264887469406|17.116032674718|17.116032674718|-18.40197982953|-18.40197982953|-18.40197982953|-18.40197982953|-18.742200429418|-18.923487488595|-18.923487488595|-18.923487488595|-19.101930636132|-19.152700867878|-19.432446336996|-19.719713435104|-19.719713435104|-19.719713435104|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.927280866935|-20.006423062565|-20.224997139983|-20.224997139983|-20.224997139983|-20.224997139983|-20.352219688686|-20.685301182927|-20.685301182927|-21.05589079665|-21.06987735747|-21.249513508358||-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.640017034436|-21.640017034436|-21.888354150632|-21.888354150632|-22.014837839182|-22.243709036571|-22.442082454609|-22.620379820849|-23.301533159708|-23.860036674578|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||39.36798451896|38.268871238446|36.890967610386|36.394771616672|36.394771616672|36.394771616672||36.394771616672|36.394771616672|36.072240450884|36.027954528625|35.143281775376|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388||-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.632448978551|-38.227166726995|-38.516293820197|-38.585883997606|-38.614870599825|-38.913650625029|-38.913650625029|-38.913650625029|-38.913650625029|-39.848686080616||37.014920824526|37.014920824526|37.014920824526|37.014920824526|37.014920824526|37.014920824526|36.746507101292|36.746507101292|36.216674624808|36.126017430838|36.126017430838|35.978907112078|35.930533475777|35.930533475777|35.930533475777|35.795592911928|34.841880833539|34.70220262543|34.70220262543|34.70220262543|34.70220262543|34.660034839209|34.660034839209|34.411650648709|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654||34.548513296654|34.090395938157|34.090395938157|34.090395938157|34.090395938157|34.090395938157|-37.158873768501|-37.158873768501|-37.47152648574|-37.677119144759|-37.677119144759|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.627491737251|-38.627491737251|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818||-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|35.757233004173|35.757233004173|35.757233004173|35.757233004173|35.757233004173|35.757233004173|35.358037476628|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-40.409686568351||37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928||37.59371533928|37.59371533928|37.409406508977|37.072673627596||36.612692750009|36.540546032274|36.540546032274|36.093486229088|36.093486229088|36.093486229088|36.093486229088|33.878872782551|33.528470046611|33.313233890763|33.313233890763|32.857263282777|32.857263282777|32.685342686973|32.425520677921|31.347581154747|31.347581154747|31.347581154747|31.347581154747|31.347581154747|31.347581154747||31.347581154747|31.347581154747|31.347581154747|31.347581154747|31.110347131941|31.110347131941|29.966496101191|29.637820482439|29.637820482439|29.637820482439|29.637820482439|29.637820482439|29.637820482439|28.854522440374|27.467803343071|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.324757990859|-30.42783079621|-30.42783079621|-31.249366235697|-31.350309182908|-31.350309182908|-31.350309182908|-31.350309182908|-31.350309182908|-31.350309182908|-31.350309182908|-31.350309182908|-31.350309182908|-32.213121098176|-32.806246300423||-32.938142930387|-32.938142930387|-33.23501943098|-33.396889380271|-33.396889380271|-33.396889380271|-33.396889380271|-33.396889380271|-33.761820452804|-34.352023700205|-34.670025617246|-34.885860423649|32.262548561134|32.262548561134|32.262548561134|32.262548561134|32.262548561134|32.262548561134|32.262548561134|32.262548561134|32.100607893243|31.961785657952|31.749069746152|31.749069746152|31.749069746152|31.749069746152
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||68.145093623531|67.956212882347|67.35095264307|67.35095264307|67.35095264307|67.35095264307||67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307||67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|-70.068838816043|-70.068838816043|-70.068838816043||-70.068838816043|-70.068838816043|66.911333213515|66.911333213515|66.911333213515|66.911333213515|66.839611872561|66.839611872561|65.490124658884|64.746161115227|64.746161115227|64.746161115227|64.746161115227|-66.844495705546|-66.844495705546|-66.844495705546|-66.844495705546|-66.844495705546|-67.047619625503|-67.047619625503|-67.047619625503|-67.047619625503|-67.295668280317|-67.411693409083|-67.411693409083|-67.411693409083|-67.655967530275|-67.978855354548|-68.655809275604|-68.655809275604|-69.620344232957|-69.968385948861|-69.968385948861|-70.387094142397|-70.898623808823|-70.898623808823|-70.898623808823|-70.898623808823|-70.898623808823|68.157701215806||68.157701215806|68.157701215806|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245||-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-72.649648521038|-74.833495084546|-75.450023263146|-75.450023263146|-75.450023263146|-75.450023263146|-75.450023263146|-75.450023263146|-75.539878098466|-75.539878098466|-75.539878098466|-76.613490089342|-76.613490089342|-76.705858665089|-76.705858665089||-76.705858665089|-76.705858665089|-77.759910507679|-77.759910507679|72.463315710939|72.463315710939|72.463315710939|72.463315710939|72.463315710939||72.463315710939|72.232249854422|72.232249854422|71.843259802702||71.843259802702|71.843259802702|70.276112016973|69.628833895044|69.628833895044|69.628833895044|69.628833895044|68.682593165852|67.53343625755|67.287150549567|67.248502492547|65.860641277776|65.860641277776|65.860641277776|65.860641277776|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987||-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.433380178987|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.721710083767|-68.7924553265|-68.955230751504|-69.274859365346|-69.659756570836|-69.659756570836|-70.456400877657|-71.842825167058|-71.842825167058|-71.842825167058|-72.842697400383|-73.385733462326|-73.385733462326|-73.794705339|-73.816203513161|-73.816203513161|-73.816203513161|-74.472801979697|-74.472801979697|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.204959975079|-75.329337767314|-75.549818758115|-75.765354107867|-76.132617896409|-76.194019257593|-76.226770558881||-76.226770558881|-76.226770558881|-76.226770558881|-76.226770558881|-76.226770558881|-76.226770558881|-76.226770558881|-77.104188034851|-77.116325243666|-77.565638498415|-79.50793091892|-79.601587265055|-80.405654449507|-80.776838853674|-81.638711905829|-82.39912454326|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548|-83.220573661548
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3419091647477|-2.3998768203359|-2.4584519722838||-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284||-2.4611527343284|-2.4611527343284|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.5308427854252|-2.5931586737845|-2.5973985852371|-2.6682206460249|-2.7551063507146||-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7734811328518|-2.7734811328518|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8458301662532|-2.8666180091542|-2.8666180091542|-2.9020534574369|-3.0378442570151|-3.0378442570151|-3.0378442570151|-3.0479689212086|-3.0479689212086|-3.0479689212086|-3.2849654325116|-3.5060727208046|-3.6289696791865|-3.6752441701069|-3.7681532151459|-3.7681532151459|-3.7681532151459|-3.7681532151459|-3.7681532151459|-3.8728979833654|-4.1872645889975||-4.1926894083996|-4.1926894083996|-4.2063215590605|-4.2284135102802|-4.2284135102802|-4.2284135102802|-4.2284135102802|-4.2671260965725|-4.3834735831574|-4.4716372314377|-4.5984858211857|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6482190573927|-4.6741542046969|-4.6741542046969||-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.7257269031146|-4.8517188105692|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0245450113106|-5.0245450113106|-5.0254943474451|-5.317216116446|-5.3796845213768|-5.6369546627549||-5.6369546627549|-5.6369546627549|-5.6369546627549|-5.6369546627549|4.2628333065534|4.2628333065534|4.2628333065534|2.3602172164753|2.3602172164753||2.3602172164753|2.3602172164753|2.3602172164753|2.0046858951598||1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9033334121061|1.8114870637603|1.6797355777629|1.6338640281947|1.6338640281947|1.6338640281947|1.6338640281947|1.6338640281947|1.6338640281947|1.4087377267183|1.3489135620683|1.3489135620683|1.3489135620683|1.3489135620683||1.3489135620683|1.3489135620683|1.3489135620683|1.3260151343974|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.105766975698|-2.3147410947053|-2.3325815083029|-2.3325815083029|-2.3477132391867|-2.3477132391867|-2.3477132391867|-2.3893925097184|-2.4865583078284|-2.5900647260766|-2.7085608285909|-2.7685564736796|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8924959392826|-3.1949955392193|-3.4038839128626|-3.4215098914187|-3.5235054555514|-3.9127615494837|-4.0518213523744|-4.0518213523744|-4.0518213523744|-4.1371571680791|-4.1371571680791|-4.2384545545682|-4.2384545545682|-4.2384545545682|-4.2384545545682|-4.2384545545682|-4.2460606474463|-4.4925674883065|-4.5415346484508|-4.5415346484508|-4.5415346484508||-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5910972363083|-4.5910972363083|-4.604588161979|-4.604588161979|-4.604588161979|-4.9209313647326|-4.9816403671963|-5.2740227430907|-5.6064530180392|-5.8504865220848|-6.2863741242955|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||28.224106038699|27.30678464427|27.173536258363|27.173536258363|27.173536258363|27.173536258363||27.173536258363|27.173536258363|27.06948307424|26.519426434892|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584||-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.270055255888|-28.270055255888|-28.406171968246|-28.417136168772|-29.034596205082|26.53160601648|26.53160601648|26.53160601648|26.53160601648|26.53160601648||26.53160601648|26.53160601648|26.53160601648|26.53160601648|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.341682854686|-29.365758409538|-29.904175641843|-30.649033522947|-31.428149409143|-31.586356910472|-31.586356910472|-32.326229819992|-32.57692173823|-32.729635120589|-32.852526099459||-32.852526099459|-32.852526099459|-32.852526099459|-33.56803481872|-33.56803481872|-33.56803481872|-33.56803481872|-33.56803481872|-33.619016518141|-33.852518679859|-34.179463521376|-34.877198687014|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.646582527945|-36.032016001598|-36.032016001598|-36.538757125114|-36.538757125114|-36.777308348787|-36.836507618139|-36.836507618139|-36.836507618139||-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-37.636120703166|-38.504301815502|-39.452028285699|35.694068348941|35.694068348941|35.694068348941|35.468876958486|35.395588069047|35.395588069047|35.028570339509|34.876747313945|34.449143699349|34.449143699349|34.449143699349|34.449143699349|34.449143699349||34.449143699349|34.449143699349|34.449143699349|34.109928912515|34.109928912515|33.683577383653|33.683577383653|33.683577383653|33.218593600867||33.218593600867|33.218593600867|32.597506209079|32.018616433347||31.575232230985|31.575232230985|31.575232230985|31.575232230985|31.575232230985|31.370213097294|30.966903441438|29.94211593523|29.781797047614|29.70810839441|29.145677108528|28.71408507003|28.613428398123|28.574414672842|28.243703884537|27.60467141939|27.25595238563|27.25595238563|27.208938082551|27.208938082551|27.208938082551||27.208938082551|27.208938082551|27.208938082551|27.208938082551|27.208938082551|27.208938082551|26.340486270957|26.101913612243|26.101913612243|26.101913612243|26.101913612243|26.101913612243|26.101913612243|25.579348318176|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.130855339079|-28.396506063705|-28.553895995093|-28.611550804722|-28.987575300256|-28.987575300256|-28.987575300256|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099||27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|27.21526185099|26.776124753596|26.589169036052|26.589169036052|26.589169036052|26.292965159043
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||-19.824483072683|-19.824483072683|-19.824483072683|-19.96887001718|-20.290967249483|-20.367795020097||-20.367795020097|-20.367795020097|-20.762221051315|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202||19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.20292315164|19.20292315164|19.20292315164|19.20292315164|18.982692661979|18.916324658635|18.844805129637|18.563672472227|18.204686404586|17.789007029401|17.63722985041||17.260256478653|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.949589887038|-18.157322105186|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.629359909967||-18.629359909967|-18.629359909967|-18.629359909967|-18.640713728023|-18.640713728023|-18.640713728023|-18.640713728023|-18.640713728023|-18.802737276369|-18.817969472998|-18.995033643636|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346||17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|16.976635862227|16.940706916248|16.89494623421|16.89494623421|16.816224868935|16.816224868935|16.816224868935|16.816224868935|16.816224868935|16.816224868935|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.371367783518||-18.800192300614|-18.800192300614|-18.800192300614|-18.800192300614|-18.829773799058|-18.829773799058|-19.20197136256|-19.561078838209|18.182538791195||18.182538791195|18.182538791195|18.182538791195|18.182538791195||18.182538791195|18.182538791195|18.182538791195|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437||17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.982744512437|17.678604242402|17.071781605701|16.958090749295|16.904433386453|16.904433386453|16.628258538387|16.301121314523|15.8723567152|15.205485571752|-16.365760762018|-16.647511966275|-16.741680577118|-16.871033247664|-17.061426595796|-17.283251607803|-17.597655982622|-17.597655982622|-17.62628409029|-17.675740477367|-17.675740477367|-17.675740477367|-17.675740477367|-17.675740477367|-17.935266650301|-18.088150693288|-18.088150693288|-18.088150693288|-18.088150693288|-18.088150693288|-18.088150693288|-18.088150693288|-18.315351660349|-18.315351660349|-18.315351660349|-18.315351660349|-18.315351660349|-18.561502544194|-18.830557708508|-18.868374498138|-18.868374498138|-18.868374498138|-18.868374498138|-19.515322803973|-19.515322803973|-19.515322803973|-19.623135380744|-19.794595193862|-19.92121722963|-20.090241620568|-20.19070285106|-20.19070285106||-20.19070285106|-20.19070285106|-20.244113427006|-20.267348799002|-20.503122372068|-20.503122372068|-20.503122372068|-20.503122372068|-20.503122372068|-20.503122372068|-20.503122372068|-20.880692105201|-21.394657775989|-21.640730192518|-21.891922635344|-22.312136193676|-22.837096236992|-22.868355161523|-22.868355161523|-22.868355161523|-22.868355161523|20.797456765639|20.797456765639|20.797456765639|20.760974063329|20.574971134853
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||-126.10448456285|-126.10448456285|-126.10448456285|-126.22640144027|-129.22159058956|-129.23206898799||-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747||-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.46825797623|-130.3102922182|-130.8605005306|-130.8605005306|-130.8605005306|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816||116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.16012016059|114.30274699354|114.30274699354|111.41805270672|109.72422836622|107.44688170045|99.980246041539|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-108.45534644125|-110.05687602359|-110.44680450579|-110.69728690408|-114.9118895638|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261||102.06702679261|102.06702679261|101.68034265951|100.91762519894|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|96.612702601322|94.539117646624|92.897347159308|91.430943695618|80.924382545234|77.537946226069|76.290520034309|75.31514009428|75.31514009428||75.31514009428|74.950169587423|74.950169587423|74.950169587423|74.950169587423|74.837787443057|72.791365947607|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-82.909480907321|-85.037130299174|-85.037130299174|-85.045149740329|-85.045149740329|-85.045149740329||-85.045149740329|-85.045149740329|-85.045149740329|-85.045149740329|-86.698316504283|-86.705128062348|-88.154031502517|-90.949986920657|81.282692707367||81.282692707367|81.282692707367|80.163541993374|77.901439464616||76.879372690041|74.694307007082|74.376450076907|72.942188809546|70.898761508897|70.13147073105|68.879134976368|68.007301581679|65.466778928238|63.781192336036|62.394656218371|-69.382513871704|-69.382513871704|-69.382513871704|-69.382513871704|-69.382513871704|-69.382513871704|-69.613069391818|-70.756188764143|-71.849659166919|-72.498412885254||-72.722230476345|-72.889725095923|-73.975803144436|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.459950537963|-80.905996382947|-80.905996382947|-80.905996382947|-80.905996382947|70.210276903452|70.210276903452|70.210276903452|70.210276903452|70.210276903452|70.210276903452|69.993553706608|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.799004703362|-78.799004703362|-80.061340709085|-81.639442544679|-81.639442544679|-81.639442544679|-81.639442544679|-82.838544321833|-83.053658645217|75.728939553298|75.728939553298|75.728939553298|75.728939553298|75.728939553298|75.728939553298||75.728939553298|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|73.953380587802|73.953380587802|72.093199415456|69.706057940866|64.946727552839|57.896623721406|57.896623721406|57.896623721406|57.896623721406|57.715027613424|55.234313680282|55.234313680282
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||1.4901757256653|1.4380842465456|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641||1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641||1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4011969074416|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384||-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.9007012041272|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9399067876442|-1.9421185914789|-1.9548540252353|-1.9790044976501|-2.045767142762|-2.045767142762|-2.045767142762|-2.045767142762|-2.183341293853|-2.2513791580128|-2.3054213611204|-2.3460236951068|-2.3691929760194|-2.4164708966355|-2.4164708966355|-2.4687898616372|-2.4837054125003|-2.5072455274459||-2.5072455274459|-2.5072455274459|-2.548656131095|-2.5845956882572|-2.6154396291945|-2.6434884928303|-2.6849636174466|-2.6849636174466|-2.6849636174466|-2.7466262156462|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257||-2.9961744539257|-2.9961744539257|-2.9961744539257|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.1684442090638|-3.2706825785778|-3.4932027848718|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084||2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7272212984539|2.7272212984539||2.7272212984539|2.7272212984539|2.7272212984539|2.7272212984539||2.5285682715801|2.5285682715801|2.5285682715801|2.1194703885613|-3.2598021920366|-3.2598021920366|-3.2598021920366|-3.2598021920366|-3.2598021920366|-3.3255841241259|-3.3255841241259|-3.4403915182037|-3.4403915182037|-3.4983737882952|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201||-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.813010932418|-3.9177899641155|-3.9861937298155|-3.9861937298155|-4.0918818859895|-4.1448109405816|-4.1448109405816|-4.3314566896558|-4.4671741112736|-4.4919544498453|-4.4919544498453|-4.5985604569128|-4.7534080710444|-4.7534080710444|-4.7948977645274|-4.8429603115566|-4.8429603115566|-5.0155114880146|-5.056086929157|-5.056086929157|-5.056086929157|-5.2063078963256|-5.2124977733797|-5.3328474788871|-5.3990865554593|-5.3990865554593|-5.6532074970428|-5.7896193975016|-5.8954661680377|-6.0380250863505|-6.0380250863505|-6.0380250863505|-6.0380250863505|-6.1729636403603|-6.1729636403603|-6.4328708618529|-6.7848563160772|-6.9607647925093|-6.9607647925093|-7.3502941693945|-7.5177705658418||-7.5177705658418|-7.5614117133332|-7.6449020160252|-7.672668908814|-7.7399766961506|-7.7627962209307|-7.8648180274525|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.1286841095301|-8.1286841095301|7.0213671982241|7.0213671982241|7.0213671982241|7.0213671982241|7.0213671982241|6.8076304395941
02040|1171270|/equities/joann|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.070827638746483|0.070827638746483|0.070827638746483|0.070827638746483|0.070827638746483|0.070827638746483|0.067058480879976|-0.14263472760919|-0.14263472760919|-0.14263472760919|-0.14760524923276|-0.14959472329165|-0.15347191634273|-0.15669657143724|-0.16289619111101|-0.17716243466382|-0.1804147307292|-0.1804147307292|-0.19846637138231|-0.20739041187149|-0.21460045410839|-0.21881161612103|||-0.21932957466918|-0.24039397343416|-0.26402663927298|-0.28784175096241|-0.28784175096241|-0.28784175096241|-0.32096861044332|-0.37635401100764|-0.38664630387606|-0.38664630387606|-0.39686812746725|-0.39731620697575|-0.39731620697575|-0.4091180148875|-0.42406445776481|-0.45259940662934|-0.45996043956891|-0.55538383266016|-0.62341380658994|-0.62341380658994|-0.62341380658994|-0.62341380658994|-0.62341380658994|-0.62341380658994|0.47843016217172|0.47843016217172|0.47843016217172||0.47843016217172|0.47843016217172|0.47843016217172|0.47843016217172|0.45738349170619|0.44222611090799|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.54541908629669|-0.5553382615809|-0.5553382615809|-0.5553382615809|-0.5553382615809|-0.56232079152314|-0.56757842869724|-0.58509823979234||-0.59874228472284|-0.61794120166889|-0.62793465724908|-0.63289350791467|-0.63456279286292|-0.64908642347816|-0.65221825270922|-0.65789539845025|-0.65789539845025||-0.65789539845025|-0.69171710015707|-0.71179678044246|-0.73311311891262||-0.74848125699035|-0.77060693969187|-0.77434104868502|-0.78492419696006|-0.78492419696006|-0.78492419696006|-0.78492419696006|-0.78492419696006|-0.80698246068593|-0.82912499382359|-0.85820552457552|-0.87406726401361|-0.9221469387005|-1.0273354996785|0.60584943608613|0.48488272578816|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344||-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.63579672584548|-0.66505747878568|-0.68269160383296|-0.70139624667777|-0.70208472060509|-0.70231639894454|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|-0.80307972860879|-0.80307972860879|-0.80307972860879|-0.80307972860879|-0.84616637045086|-0.89046264482804|-0.93574184061496|-0.95702426501345|-0.96793806959337|-0.99321450910244|-1.0177994869514|-1.0817660912721|-1.1376229882774|-1.1376229882774|-1.1376229882774|-1.1376229882774|-1.1748555409979|-1.1748555409979|-1.1826531147602|-1.1826531147602|-1.2067699725413|-1.2067699725413|-1.2067699725413|-1.2840554973575|0.96546045144117|0.96546045144117||0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.95816652971744|0.95816652971744|0.95816652971744|0.91760978063165|0.91760978063165|0.91760978063165
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||51.573525213738|50.041663884609|46.547402434315|44.804587206143|44.804587206143|44.804587206143||44.804587206143|44.78620893083|44.337455130529|43.841616472614|42.66129069124|42.66129069124|42.66129069124|42.15421268448|-46.146634115649|-46.146634115649||-46.146634115649|-46.146634115649|-46.146634115649|-46.146634115649|-46.146634115649|-46.146634115649|-46.394592088542|-46.99843575566|-46.999674845245|-46.999674845245|-47.367414739956|-48.099586801312|-48.099586801312|-48.099586801312|-48.099586801312|-49.044695249952||-49.179262337594|-50.48028965516|-51.164769072479|-51.501964033915|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.228356073359|-52.228356073359|-54.055397137513|-54.352662307808|-55.089831492183|-55.381953312769|-55.381953312769|-55.381953312769|-55.381953312769|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272||-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-56.306940051843|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377||-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-57.261727476838||-57.261727476838|-57.261727476838|-57.261727476838|-57.261727476838|-57.801998527849|-57.801998527849|-58.959998457524|-60.146666571932|53.623153561813||53.623153561813|53.623153561813|52.701725079464|51.21680691711||50.454229916377|50.20025381488|50.20025381488|49.006949471571|47.842345330864|47.842345330864|47.667885142068|44.699232239966|44.346768844575|44.346768844575|44.295850322039|44.295850322039|44.295850322039|43.534833428364|43.217037515619|41.555595959534|41.158995298666|41.089439449621|40.694084455689|40.694084455689|40.694084455689||40.694084455689|40.694084455689|40.694084455689|39.841759472115|39.672294946638|39.672294946638|39.25028943588|39.110167551777|39.110167551777|39.110167551777|39.110167551777|39.110167551777|39.110167551777|38.833524545852|36.414804070993|35.355781005139|35.355781005139|35.355781005139|33.618091395956|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.394112159945|-35.545122307911|-35.626802941577|-35.752813175893|-35.752813175893|-36.87257006828|-37.039242248447|-37.584159723819|-37.944764408802|-37.944764408802|-37.944764408802|-38.444564082421|-38.444564082421|-38.444564082421|-38.444564082421|-38.444564082421|-38.444564082421||-38.444564082421|-38.444564082421|-38.444564082421|-38.444564082421|-38.444564082421|-38.444564082421|-38.767887924675|-38.767887924675|-38.807373098272|-39.537082729227|-39.920091268626|-40.558435039617|-41.20076071432|-41.62751035349|-42.08056756806|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959|37.724166131959
02042|1052401|/equities/livexlive-media|R2000GROWTH||-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.7347342143399||-1.7802601864981|-1.799733518566|-1.8013633305481|-1.8013633305481|-1.8013633305481|-1.8013633305481|-1.8490906027427|-1.8490906027427|-1.9129783938848|1.6059985580538||1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538||1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538||1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.5487223553852|1.5487223553852|1.5487223553852|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.3961327412922|1.3259156848526|1.3259156848526|1.3259156848526|1.3259156848526|1.3259156848526|1.3259156848526|1.3103280238575|1.3103280238575|1.2800867217852|1.2602704514551|1.2602704514551||1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.1858560166412|1.1431581387694|1.1431581387694|1.1431581387694|1.1431581387694|1.1357312809289|1.1202570013273|1.1082802728944|1.1082802728944|1.0734324195421|1.0734324195421|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062||1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062||1.0644275374062|0.99547509427948|-1.2114597850752|-1.2114597850752||-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677||-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2287142345677|-1.2902491566616|-1.3233879404021|-1.3700310275238|-1.4305566963533|-1.4670630160282|-1.4717366235466|-1.5160963156721|-1.5423292229464|-1.6681893881094|-1.6681893881094|-1.6681893881094|-1.6681893881094|-1.6681893881094|-1.6681893881094|-1.8143771352516|-1.9715801678483|-2.1118953056768|-2.1118953056768|-2.2554392624382|1.6437459710853||1.6437459710853|1.6437459710853|1.4634621544697|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|-1.9437923602802|1.5946643351819|1.5946643351819|1.5946643351819|1.5946643351819|1.5946643351819|1.5946643351819|1.5940214792121|1.5525183389836
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||4.8500120989111|4.8259243028723|4.8047159796912|4.2581090461993|-4.9171785560034|-4.9171785560034||-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.992976290957||-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.155562752303||-5.155562752303|-5.155562752303|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.4346724390244|-5.1271184382544|-5.1271184382544|-5.1271184382544|-5.1271184382544|-5.1405657821362|-5.1405657821362|-5.1447953177232|-5.2153280788812|-5.2735091909178|-5.2735091909178|-5.2735091909178|-5.323343540166|-5.5128817038781|-5.6098685217176|-5.6842983775971|-5.7084284743924|-5.7084284743924|-5.7084284743924|-5.7084284743924|-5.808048720852|-5.8207317145836|-5.9735408924434|-6.0656897649073|-6.262433143115|-6.3312866374916||-6.5826702761478|-6.5826702761478|-6.5826702761478|-6.6040779934798|-6.7478643905757|-6.855808583748|-6.855808583748|-6.855808583748|-6.9270094940526|-7.1689622546251|-7.1689622546251|-7.1860592490928|-7.1860592490928|-7.1860592490928|-7.3137516091669|-7.3137516091669|-7.3137516091669|-7.3137516091669|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037||5.8216028596551|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075||5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075||5.1639270414347|5.0582523996559|4.5036138356755|4.4246259198161||4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.3777994049882|4.3777994049882|4.3777994049882|4.2392215081161|4.1328415623344|4.1328415623344|4.1328415623344|4.097324105439|4.0853600196677|-4.7998156005638||-4.7998156005638|-4.7998156005638|-4.7998156005638|-4.7998156005638|-4.7998156005638|-4.7998156005638|-4.7998156005638|-4.7998156005638|-4.8003507515343|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9059326366093|-4.9994197637401|-5.0248885188458|-5.0290597262645|-5.0290597262645|-5.0961776378711|-5.2052747621616|-5.2052747621616|-5.2052747621616|-5.2052747621616|-5.2267941517388|-5.2509990580386|-5.2585880897118|-5.2939864420972|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618|4.6069496356618||4.6069496356618|4.6069496356618|4.6069496356618|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.5681504039405|4.4851669501859|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772|-5.2514385201772
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||6.8124708162166|6.6627456332155|6.2458284061163|6.0009762611055|6.0009762611055|6.0009762611055||6.0009762611055|6.0009762611055|6.0009762611055|5.7439265497026|5.7439265497026|5.7439265497026|5.7439265497026|5.6481630015702|5.301825330029|5.2014727828349||5.1848594952465|5.1848594952465|5.1848594952465|5.0299551540879|4.8033056600946|4.8033056600946|4.8033056600946|4.8033056600946|4.8033056600946|4.8033056600946|4.8033056600946|4.8033056600946|3.884506078126|2.9433402833696|-4.2414318620722|-4.2414318620722||-4.8165909250093|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.8872509380392|3.6508342049974|3.4008072644494|3.4008072644494|3.4008072644494|3.4008072644494|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2776336352183|-4.4376485259615|-4.4451651342801|-4.4912944378777|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222||-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.672177829724|-5.0464849589556|-5.0464849589556|-5.2638721331721|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.6055831250822||3.8243520726457|3.5846606021523|3.5846606021523|3.5846606021523|3.5846606021523|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.420538741201|3.0653208161392|2.7824676329337|2.5867974950696|2.5351808367719|2.5351808367719|2.4348675474579||2.3359638700943|2.2891220970484|2.2891220970484|2.2574079614582|2.1203518829949|2.1203518829949|2.1203518829949|2.1203518829949|2.1203518829949||2.1203518829949|2.1203518829949|2.0842235374242|2.0842235374242||2.0842235374242|2.0842235374242|2.0842235374242|2.0842235374242|2.0842235374242|2.0842235374242|2.0399704959426|1.965468811194|1.965468811194|1.965468811194|1.965468811194|1.965468811194|1.965468811194|1.9077432146777|1.7847145918464|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536||1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.7511166787536|1.723462923411|1.6603699481525|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.6421384280305|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.541211260461|1.5059958173862|1.5059958173862|1.5059958173862|1.5059958173862|1.5059958173862|1.5059958173862|1.5059958173862|1.4824952498664|-1.8876794077548|-1.8876794077548|-1.8876794077548|-1.8876794077548|-1.9196437506314|-1.9696041178301|-2.0082767185845||-2.0082767185845|-2.0653075109233|-2.1547860978167|-2.1619845891574|-2.2094273793012|-2.2140859748821|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2262956306262|-2.2311257496678|-2.2311257496678|-2.2311257496678|-2.2862508446203|-2.3934836888296|-2.3934836888296|-2.3951900672017|-2.3951900672017|-2.3951900672017|-2.3951900672017
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||-2.5026712439315|-2.5026712439315|-2.5026712439315|-2.5513013625428|-2.5653782435755|-2.5653782435755||-2.5934757732131|-2.6005287725371|-2.6378925732192|-2.6378925732192|-2.6378925732192|-2.6494738191047|-2.6494738191047|-2.6494738191047|-2.6494738191047|-2.6494738191047||-2.6577487223324|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.209988829872|2.1805432343715|2.1575480328924|2.0961645959623|2.066827715704|2.066827715704||2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704||2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.0378974292777|2.0160919730724|2.0160919730724|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4288923854312|-2.4392747475793||-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.5096766156089|-2.5413072818|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5663468802769|-2.681496483838||-2.7124339778181|-2.7124339778181|-2.7288155775331|-2.7795171584313|-2.8251753973893|-2.8251753973893|-2.8699171993392|2.4126267976041|2.4126267976041||2.4126267976041|2.4126267976041|2.3705851972628|2.3306779530897||2.3050866686916|2.2650962895393|2.2545515107048|2.216250837587|2.216250837587|2.216250837587|2.216250837587|-2.6551817602927|-2.6551817602927|-2.6551817602927|-2.655390972011|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7372370802708|-2.7372370802708|-2.7722078521327|-2.8110643845218||-2.8311826632439|-2.8577030550572|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.9046211591011|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.1411396324677|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.2720655427141|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.303951488031|-3.6947960170254|-3.7478179304848|-3.8545031778293|-3.9515147200643|-4.2255718698567|-4.3028075949424|-4.5001527751014|-4.5940588408627|-4.7039540138418|-4.7077268722515|-4.7496963477644|-4.7507739173607|-4.7995876059748|-4.8107860999877|-4.8836513578423|-5.0887792705969||-5.1075306792082|-5.1075306792082|-5.1075306792082|-5.1075306792082|-5.1075306792082|-5.2644782484705|-5.3716425565807|-5.5607142081887|-5.633421381237|-5.633421381237|-5.633421381237|-5.8390789914152|-5.9828658289403|-6.0534619166554|-6.3188466842639|5.1254216364415|5.1254216364415|5.1254216364415|5.1254216364415|5.1254216364415|5.1254216364415|5.0799127079151|-4.4732608211849|-4.4732608211849|-4.4732608211849|-4.4732608211849
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||23.271653664246|-24.572245433751|-24.572245433751|-24.572245433751|-24.572245433751|-24.572245433751||-24.572245433751|-24.572245433751|-24.572245433751|23.550943530685|23.550943530685|23.550943530685|23.550943530685|23.355813225083|-24.375591622613|-24.375591622613||-25.016767990614|-25.144186774917|-25.62354097546|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.899933397029|25.043399671423|25.043399671423|25.043399671423|25.043399671423||25.043399671423|24.975999041517|24.766665321941|24.631851256285|24.603167918429|24.536853263891|24.393725446106|24.031917204725|23.816018438193|23.651132106618|23.090146276505|22.697385069564|22.591216295387|22.591216295387|22.368018487455|22.33668672085|22.045763243571|21.936402679964|21.863781586272|21.76142315399|21.513311443823|21.513311443823|21.513311443823|21.277011829502|21.209458516578|21.055508903376|20.92889860351|20.883775798028|20.841417833109|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.616575965938|20.616575965938|20.616575965938|20.616575965938||20.616575965938|20.176195950041|19.954106378037|19.88420582931|19.88420582931|19.681894420702|19.33543843596|19.148820764144|19.127579033728|19.035088128906|18.994543255547|18.953936670864|18.791595881343|18.624007216648|18.624007216648|18.55278607602|18.479964965835|18.479964965835|18.479964965835|18.479964965835|18.414583434506|18.414583434506|18.414583434506|18.414583434506|18.414583434506|18.36651672839|18.36651672839|18.36651672839||18.36651672839|18.36651672839|18.36651672839|18.36651672839|18.36651672839|18.36651672839|18.296915980053|18.296915980053|18.296915980053|18.296915980053|18.296915980053|18.12963860738|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.255358578301||-19.357620214463|-19.480689339109|-19.607988150326|-19.660047239983|-19.660047239983|-19.986162815848|-20.0729594345|-20.274930732882|18.961128325264||18.961128325264|18.961128325264|18.961128325264|18.961128325264||18.961128325264|18.961128325264|18.961128325264|18.961128325264|18.73180961057|18.698121700513|18.545135349949|18.448484256223|18.298315289236|18.208932722601|18.208932722601|18.208932722601|18.208932722601|18.208932722601|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057||18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|-18.86543577417|-18.86543577417|-18.86543577417|-18.903871974634|-18.903871974634|-18.908190260647|-18.99187905073|-19.128199330964|-19.160776606311|-19.324786740455|-19.324786740455|-19.510318630175|-19.595353728352|-19.663726203771|-19.711362062926|-19.792624777152||-19.869027157177|-19.948612943536|-19.948612943536|-20.03421412089|-20.03421412089|-20.273165792331|-20.273165792331|-20.437962101682|-20.506625015188|-20.554583159474|-20.6617588372||-20.83917621451|-20.843529212005|-20.973389382839|-20.973389382839|-20.973389382839|-20.973389382839|-20.973389382839|-20.973389382839|-21.000432062679|-21.048813343636|-21.117054516141|-21.117054516141|-21.228393296472|-21.339991945386|-21.339991945386||-21.418615562807|-21.418615562807|-21.418615562807|-21.418615562807|-21.418615562807|-21.418615562807|-21.498375313613|-21.498375313613|-21.498375313613|-21.653750094146|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.182726717731|20.042809687451|20.042809687451|19.660899597622|19.652110583492|19.602901360402|19.511173515419
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427||0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|-0.031067258985606||-0.031067258985606|-0.031067258985606||-0.031067258985606|-0.031067258985606||-0.032908065482443|-0.035675628375085||-0.038528475997152|-0.041698306688338|-0.044220340625746|-0.044800378784627|-0.049938739267621|-0.049938739267621|-0.055646592048458|-0.055646592048458|-0.062273991160192|-0.068526656838863|-0.077474062855445|-0.085748958880593|-0.094165509892161|-0.098057247399074||-0.098057247399074|-0.098057247399074|-0.098057247399074|-0.10351474165101|-0.10351474165101|-0.10351474165101|-0.10590526884447|-0.11745029870552
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||-8.2713778309566|-8.2713778309566|-8.2713778309566|-8.3380542002937|-8.3380542002937|-8.3380542002937|-8.3380542002937|-8.3380542002937|-8.3380542002937||-8.3380542002937|-8.4272826736526|-8.5580917536502|-9.4328795471992|8.4066119833949|8.4066119833949|8.4066119833949|8.3268054586579|8.3268054586579|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|8.3189722503121|7.943857930865|7.745953849914|7.5082824009021|7.3776486053934|7.3776486053934|7.3776486053934|7.3776486053934|7.3776486053934|7.2540539784421||-7.9754013579307|-7.9754013579307|-7.9754013579307|-7.9754013579307|-7.9754013579307|-7.9754013579307|-7.9754013579307|-7.9754013579307|-7.9754013579307|-8.2004460539219|-8.2627177465621|-8.2846864581841|-8.6390960084882|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|6.3844297388295|5.5574439046681|5.5574439046681|5.3699373931687|5.1721528868985|4.9807255644613||4.8558060481607|4.8301934993233|4.8301934993233|4.8301934993233|4.82021496428|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.5322851165141|4.5322851165141|4.5322851165141|4.5322851165141|4.5322851165141|4.5322851165141|3.9603167622184|-4.1724975214|-4.1724975214|-4.1724975214|-4.1724975214|-4.1724975214|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279||-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.2190963303851|-4.2834403554385|-4.3816003975808|-4.4017781744996|-4.430326735668|-4.430326735668|-4.430326735668|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398||3.8958431316398|3.8958431316398|3.8958431316398|||3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|-4.4770211043245|-4.4770211043245|-4.7422457604813|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.9781246935469|-4.9865121619621|-4.9865121619621|-4.986680165123|-5.0046445961253|-5.0275858326037|-5.0275858326037|-5.0789844905093|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.3180974017311|4.3050524903443|4.3050524903443|4.3050524903443|4.3050524903443||4.0850584455228|-4.9622588555704|-4.9622588555704|-4.9622588555704|-5.0075097791233|4.372740449305|4.372740449305|4.372740449305|4.372740449305|4.3686301082687|4.3686301082687|4.3550128431775|4.3550128431775|4.3550128431775|4.3550128431775|4.1989029217272|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475||4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|3.9504971759636|3.9504971759636|3.9504971759636|3.873330462544|-4.5241764189056|-4.5241764189056|-4.5241764189056|-4.540751695771|-4.6663906973148|-5.0198784582642|-5.1537542070313|-5.2067953055488|-5.2067953055488|-5.3631058473706|-5.4433487676107||-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||-41.687480838025|-41.687480838025|-41.687480838025|-42.318312440674|-43.321379247172|-43.321379247172||-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.804865694558||-44.15407368052|-44.15407368052|-44.273969611725|-45.116880261959|-45.116880261959|-45.116880261959|-45.341173333961|-45.341173333961|-45.597414832466|-45.828236532602|-47.05498668926|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401||42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.269427596821|39.925474497227|39.241637067164|39.131717255346|39.131717255346|39.131717255346|39.131717255346|39.131717255346|38.060884849486|37.58598517517|-36.108820095374|-36.108820095374|-36.108820095374|-36.108820095374|-36.108820095374|-36.108820095374|-36.148133638516|-36.547923170874|-36.585976162829|-37.144507663424|-37.520841246374|-37.709658125515|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534||33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|31.738100359219|30.678044978533|30.638005671406|30.549223195076|30.122661231359|30.033976183779|30.033976183779|30.033976183779|29.48449030016|29.095422852088|29.095422852088|29.095422852088|29.095422852088||29.095422852088|28.400159008093|28.400159008093|28.400159008093|28.400159008093|27.454842495463|27.248380898923|26.993795023462|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755||26.970643135755|26.970643135755|26.529603530796|25.367584760507|25.367584760507|25.367584760507|25.367584760507|25.367584760507|25.367584760507||25.25289382705|25.225994107557|25.077821198914|24.605306351421||24.564411706657|24.454865368888|24.454865368888|24.454865368888|24.454865368888|24.454865368888|24.454865368888|23.553806798307|23.553806798307|23.508131412626|23.508131412626|23.134171322559|23.134171322559|23.134171322559|23.134171322559|23.122601133793|23.122601133793|23.122601133793|23.122601133793|23.122601133793|23.122601133793||23.122601133793|23.122601133793|23.122601133793|23.122601133793|23.122601133793|23.122601133793|22.733500169614|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-23.932701229483|-24.891760843073|-24.891760843073|-25.687844825094|-25.806211975223|-26.096471949131|-26.096471949131|-26.290996585377|-26.290996585377|-26.290996585377|-26.290996585377|-26.290996585377|-26.290996585377|-26.290996585377|-26.290996585377|-26.290996585377|-26.352217605917|-26.538718277207|-26.538718277207|-26.538718277207|-26.538718277207|-26.538718277207|-26.538718277207|-26.885797454241|-27.178018953742|-27.178018953742|-27.178018953742|-27.335189847074|-27.335189847074|-27.335189847074|-27.335189847074|-27.335189847074|-27.335189847074|-27.335189847074|-27.335189847074|-27.800210559723|-28.070233967964|-28.618593908089|-29.228159719857||-29.59699401777|-29.59699401777|-29.59699401777|-29.59699401777|-29.59699401777|-29.59699401777|-29.642215939815|-29.874128046362|-30.564863830505|-30.793183280029|-31.141315302361|-31.640349000812|-32.562054733569|-32.821483404696|29.981873661974|29.981873661974|29.981873661974|29.80184264137|29.80184264137|29.80184264137|29.80184264137|29.233380263239|29.233380263239|29.233380263239|29.233380263239|29.233380263239
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||2.8662403843157|2.8662403843157|2.8662403843157|-3.7895431829307|-3.7895431829307|-3.7895431829307||-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.9733811564813|-4.0395513052819|-4.1329386812315|-4.1329386812315||-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315||-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.289216723188|-4.289216723188|-4.289216723188|-4.289216723188|-4.289216723188|-4.289216723188|-4.4156297468965|-4.4169688901569|-4.4169688901569|-4.4749098443616|-4.6527887873769|-4.8277652851874|-5.1028501978775|-5.1976668692584|-5.4098520915768|-5.8001135103197|-5.9782370982668|-6.1794858440316|-6.3575950181657|-6.3816612601472|-6.4475816173998|-6.4475816173998|-6.4475816173998|-6.4475816173998|-6.4475816173998|-6.51618073257|-6.51618073257|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.9286758585311|-7.1731953801421||-7.1830541802079|-7.1830541802079|-7.1830541802079|-7.2580607821213|-7.2580607821213|-7.4574655317948|-7.4574655317948|-7.4574655317948|-7.5520728190394|-7.7551923680804|-7.9123803165777|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|4.4120723087152|-5.9197976237579|-6.0298861801673|-6.0570403006396|-6.0958949839738||-6.0958949839738|-6.0958949839738|-6.1883833712634|-6.2918144935034|-6.326802845145|-6.326802845145|-6.326802845145|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.564578374876|-6.6862326628061|-6.6862326628061|-6.9293142696323|-7.2554013883738||-7.3375537037484|-7.5777543252962|-7.9508935286223|-8.2623262486656|-8.517195710628|-8.7132173479584|-8.8300190436605|-9.1929657710662|-9.4308217824082||-9.4308217824082|-9.46806931013|-9.46806931013|-9.46806931013||-9.5230770057455|-11.868030224245|-12.269134494157|-12.269134494157|-12.269134494157|-12.269134494157|-12.269134494157|-12.269134494157|-12.745205107102|-13.143172465837|-13.511858157622|-13.958008956365|-14.528232414913|-14.889980085902|-15.367256067652|-16.192561995606|-16.689068462695|11.712969635075|11.712969635075|11.712969635075|11.712969635075||11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|11.712969635075|10.621376719451|-14.081263576088|-14.081263576088|-14.081263576088|-14.222182311546|-14.365374970391|-14.365374970391|-14.365374970391|-14.365374970391|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-14.509051260951|-15.421168735295|-15.719631807307|-16.168090917776|-16.225044888601|-16.549327976555|-17.207642006708|-17.992631494059|-17.992631494059|-18.145645948531|-18.731661951411|-19.110796696172|-19.110796696172|-19.110796696172|-19.110796696172|-19.110796696172|-19.110796696172|-19.627551615488|-20.982390788144|-21.686767793304|-22.137808805803|-22.137808805803|-22.137808805803||-22.254565881468|-22.400628591883|-22.486461705764|-22.486461705764|-22.700985134531|-22.843287889958|-22.843287889958|-23.449695314302|-23.740191156483|-24.379554808843|-24.379554808843|-24.379554808843|-26.0233945457|-26.935882207184|-29.043916397828|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029|21.098401834029
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977||65.438979423977|64.026083722089|62.886205424175|-68.620680455992|-68.620680455992|-68.620680455992|-69.666866334091|-69.885962627343|-70.983291358872|-72.129393741457||-72.129393741457|-72.129393741457|-72.129393741457|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|62.093933639557|61.889009486316|61.889009486316|61.889009486316||61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|60.091729069947|59.056987224127|59.056987224127|59.056987224127|59.056987224127|58.280274534783|58.165464084042|58.165464084042|56.843850101247|55.908653051782|55.908653051782|55.836302420749|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978||54.986847256978|54.04443714283|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-61.37256335833|-63.038010063197|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.83069785545||-63.989690821231|-63.989690821231|-65.347382583811|-65.347382583811|-65.580150535062|-65.580150535062|-65.580150535062|-65.580150535062|-66.835475420902|-68.215852604916|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.126968075483|58.445262959876|58.445262959876|58.445262959876||58.445262959876|58.445262959876|58.445262959876|58.445262959876|58.445262959876|58.445262959876|57.931673530383|56.524285781224|56.524285781224||56.524285781224|56.524285781224|56.524285781224|55.912186821124||55.640098368483|55.064835852337|54.762127048387|52.810149438528|52.804454535565|52.804454535565|52.804454535565|52.804454535565|52.804454535565|52.804454535565|52.804454535565|52.804454535565|52.804454535565|51.716972265333|51.314866712457|51.182527200785|50.128283549207|50.128283549207|50.128283549207|50.128283549207|49.493488365696||48.081626104299|47.847205028472|47.03274966339|46.095857525973|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.243486443114|-51.512928899738|-51.657682011418|-51.657682011418|-51.757000576448|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|46.530424183033|45.357228669217|43.687151438277|43.687151438277|43.687151438277|43.687151438277|43.687151438277|43.687151438277|43.687151438277|43.124157276729|42.074303670039|40.598588143576|39.70673896073|39.318298670967|38.323756691835|-42.113198312497|-42.113198312497|-42.113198312497||-42.113198312497|-42.113198312497|-42.113198312497|-42.113198312497|-42.113198312497|-42.113198312497|-42.414472615693|-42.788317190247|-42.978227669611|-42.978227669611|-43.008853548781|-43.634749987998|-43.634749987998|-43.871899056171|-43.871899056171|-43.871899056171|-43.871899056171|-43.871899056171|-43.871899056171|-43.871899056171|-43.871899056171|-43.871899056171|39.952126791773|39.952126791773|39.330424099827|38.50913194116
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||34.107353193869|33.521505973196|32.90167283731|32.59753378664|32.59753378664|32.59753378664||32.59753378664|32.59753378664|32.305036955791|32.263929823722|31.767599504624|31.767599504624|31.767599504624|31.741220705414|-33.689677527688|-33.689677527688||-33.689677527688|-33.689677527688|-33.689677527688|-33.882205641675|-33.882205641675|-33.882205641675|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383||32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|31.754663836378|31.695191053558|31.695191053558|31.695191053558|31.660212468228|31.35332327201|31.35332327201|31.35332327201|30.730360352485|29.940954671402|29.787726175011|29.417765374947|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.668201748671|-31.668201748671|-31.982445098892|-32.190495970001|30.318944954178|30.318944954178|30.318944954178|30.318944954178|30.318944954178|30.318944954178|30.318944954178||30.318944954178|29.679383833432|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648||-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-32.170015849474|30.493021764489|30.493021764489|30.493021764489|30.493021764489|30.493021764489|30.479468440714|30.102187156349|29.995764731996|29.429737726442|29.072487159561|28.828317955186|28.828317955186|28.239764508477|28.239764508477|28.239764508477|28.239764508477||28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477||28.239764508477|28.239764508477|28.239764508477|28.090628209899||27.932364533555|27.780882014919|27.780882014919|27.663322414682|27.663322414682|27.663322414682|27.663322414682|27.22909648079|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623||27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|26.917152940852|26.514614065072|26.446925436369|26.446925436369|26.446925436369|26.446925436369|26.446925436369|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.474415374497|-29.171017938962|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841||27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.60058824464|27.103148883316|27.103148883316|26.008127683235|26.008127683235|26.008127683235
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||3.690910121002|3.2671224101806|-3.8409118725647|-3.8409118725647|-3.8409118725647|-3.8409118725647||-3.8409118725647|-3.8458941931505|-3.8458941931505|-3.8458941931505|-3.8458941931505|-3.8458941931505|-3.986660254772|-4.0121225259651|-4.0468027351023|-4.1736695763934||-4.380188464839|-4.4153760535711|-4.4153760535711|-4.4834734580245|-4.4871410418885|-4.4871410418885|-4.4871410418885|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903||3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.36719862889|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939||3.1009642622785|3.0129536506838|3.0129536506838|3.0129536506838|2.8742374973502|2.522936140719|-2.9909060231661|-2.9909060231661|-3.0099456831057|-3.0196395631454|-3.0333397267879|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.4466290776925|2.402087881057|2.3673197581686|2.238511324081|2.238511324081||2.238511324081|-2.5986823738279|-2.5986823738279|-2.5986823738279|-2.5986823738279|-2.5986823738279|-2.608813835588|-2.6297930627033|-2.6397701003999|-2.6558556930721|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.7966552880004|-2.7966552880004|-2.7966552880004||2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157||2.3752596305157|2.3752596305157|2.3561217306218|2.3423575558223||2.2892794504653|2.2892794504653|2.2892794504653|2.2892794504653|2.2351661144081|2.2351661144081|2.1934124428236|2.1402703380093|2.1402703380093|2.1402703380093|2.1402703380093|2.1402703380093|2.1402703380093|2.1402703380093|2.1402703380093|2.0775226195106|2.0145816796421|2.0145816796421|2.0145816796421|2.0145816796421|2.0145816796421||2.0145816796421|2.0145816796421|2.0145816796421|2.0145816796421|2.0145816796421|2.0145816796421|-2.3194901873711|-2.3194901873711|-2.3194901873711|-2.3305446759466|-2.3363983342324|-2.3363983342324|-2.3363983342324|-2.3363983342324|-2.3363983342324|-2.3363983342324|-2.3604426063072|-2.3810474780943|-2.3919104342286|-2.3919104342286|-2.3926782281999|-2.4622953433319|-2.4622953433319|-2.477644789939|-2.4918762263017|-2.4918762263017|-2.50403762043|-2.50403762043|-2.50403762043|-2.5819861511442|-2.6239797742569|-2.6239797742569|-2.6239797742569|-2.6394784087784|-2.6394784087784|-2.6394784087784|-2.7077482403259|-2.7379091780429|-2.8235103202137|-2.847538618744|-2.847538618744|-2.847538618744|-2.847538618744|-2.9222651239905|-2.983072346744|-3.050647093518|-3.1223188789502|-3.1831320956698|-3.304591293175|-3.4201014384506|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456||-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.4262755609456|-3.5334396469266|-3.6930662512416|-3.7789623869386|-3.9610694528649|-4.1406326692446|-4.3751473207324|-4.6729413424432|-5.1182681625087|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.7641984142944|6.3385988102263
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|||||||||||||||||||||||10.67958298719|10.640369903115|10.60429998136|10.565333427063|10.396159538812|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678||-10.878187108678|-11.079097033256|10.792781840732|10.792781840732|10.780312497274|10.759791858611|10.748102302483|10.735113906784|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672||10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.718376904474|10.678752031311|10.664169141964|10.629632920376|10.610703170688|10.598559207818|10.570066049254|10.553406479796|10.538734757062|10.528060845927|10.524137739878|10.524137739878|10.524137739878|10.524137739878|10.513486125448|10.507762726125|10.485291542805|10.454279416623|10.454279416623|10.426976832883|10.415324856988|10.390849354258||10.390307923882|10.390307923882|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.239182536038|10.159647747579|10.118497156107|10.003453565482|10.003453565482|9.9655032961937|9.9354364716678|9.9354364716678|9.853818293376||9.8147980062644|9.769219381774|9.7169106085704|9.6565674763704|9.6045198950264|9.5950219402814|9.5334836948683|9.5334836948683|9.354426753606||-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131||-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|8.5636953066165|8.5636953066165|8.029661358548|7.9537260533079|7.9537260533079|7.9537260533079|7.9537260533079|7.9537260533079||7.530562771769|7.5034951209674|7.5034951209674|6.9438620143079|6.6776239135689|6.647409860605|6.4106443903115|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|5.2780462748877|-6.7747503260193|-6.7747503260193|-6.7912696950263|-6.7912696950263|-6.7912696950263|-6.7912696950263|-6.7912696950263|-6.9629495003296|-7.2959885970832|-7.5138760557971|-7.5362790150997|-7.5951990069678|-7.6917154194834|-8.1907618180384|-8.3686242782926|-8.5873603251085|-8.6178851689951|-8.6178851689951|-8.6514947509386|-8.8494553936431|-8.9400392255197|-9.0755992157602|-9.1201100860861|-9.1373890544338|-9.2393657791795|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741||7.2326802958741|7.1968228805611|6.9997414645527|6.9997414645527|6.9505238066088|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.5805195315539|6.5805195315539|6.5805195315539|6.5805195315539|6.5805195315539
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||-0.52313111263142|-0.52313111263142|-0.52313111263142|-0.54706845170509|-0.55346827580146|-0.5672703112012||-0.5707725562261|-0.59049728431155|-0.6007742461156|-0.6007742461156|-0.6007742461156|-0.61467696026422|-0.62472588725857|-0.62472588725857|-0.63302876891882|-0.65378198957213||-0.65759666800244|-0.71841850148023|-0.74752612761194|-0.75214141943237|-0.75214141943237|-0.75214141943237|-0.75277707653013|-0.75277707653013|-0.76729664794776|-0.76729664794776|-0.76729664794776|-0.76729664794776|-0.76729664794776|-0.76729664794776|-0.76729664794776|-0.77830742125349||-0.78024712342506|-0.80564120895868|-0.83497915540807|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.84392725413035|-0.86340691850131|-0.90218102717339|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.91921789287405|-0.93028096290514|-0.99494554634541|-1.0082393337296||-1.0082393337296|-1.0082393337296|-1.0082393337296|-1.0082393337296|-1.0082393337296|-1.0672047920808|-1.1387275730884|-1.1809417578154|-1.2374630507025|-1.2872255903916|-1.3497950845776|-1.381950165808|-1.4649446032443|-1.5063551291269|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.5089119493608|-1.6043465931817|-1.692485069389|-1.692485069389|-1.692485069389|-1.692485069389||-1.692485069389|-1.692485069389|-1.692485069389|-1.7521611641456|-1.8307346315968|-1.8371586517525|-1.8371586517525|-1.8371586517525|-1.8613984337595|-1.9065538436337|-1.9346219809168|-1.9346219809168|-2.0302466784708|-2.2042640419793|-2.2631091583861|-2.2631091583861|-2.2631091583861|-2.2631091583861|-2.2631091583861|-2.2631091583861|-2.2631091583861|-2.4002773505688|-2.4002773505688|-2.4002773505688||-2.4255892686197|-2.4255892686197|-2.514125645489|-2.514125645489|-2.514125645489|-2.514125645489|-2.5474728746883|-2.6217476840011|-2.672386367585||-2.6738737903985|-2.6765264761616|-2.7165848957354|-2.7300943121705||-2.7477713674742|-2.7995237874143|-2.8398042307025|-2.9155602306928|-2.9331528301723|-2.9331528301723|-2.9331528301723|-2.9331528301723|-2.962503141351|-2.9922256802932|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313||2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|2.3123590792313|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8072368104605|-2.8289297376903|-2.9024775728949|-2.9845591719138|-2.9845591719138|-2.9845591719138|-2.9845591719138|-2.9845591719138|-3.1269303765462|-3.1269303765462|-3.1269303765462|-3.1814781787844|-3.5167535943953|-3.7462818670238|-3.7975354380039|-3.8985949298439|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|3.2903193936052|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897|-4.2088012161897||-4.2088012161897|-4.2088012161897|-4.2176172842212|-4.2176172842212|-4.2176172842212|-4.2176172842212|-4.4252157475161|-4.4252157475161|-4.4252157475161|-4.4560176692194|-4.6177974102437|-4.7381080783672|-4.7646756610679|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555|-5.1344328872555
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4947428209283|-1.4947428209283||-1.5542504118668|-1.5542504118668|-1.6908337459285|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506||1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|-1.6869708308879|-1.6869708308879|-1.7120010717052|-1.7120010717052|-1.7122234485036|-1.7674704813831|-1.7916339463518|-1.8138979194238|-1.8138979194238|-1.8138979194238||-1.8138979194238|-1.9043309354864|-1.9303468892705|-1.9303468892705|-1.9426076886534|-1.9734530644813|-2.0353940990282|-2.0353940990282|-2.0353940990282|-2.0353940990282|-2.0353940990282|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.1071931650889|-2.1527257220229|-2.2694286324669|-2.3932540723669|-2.5042642947317|-2.5042642947317|-2.6430713927615|-2.7606349362122|-2.7668165777774|-2.9281294516559|-3.0629217284515|-3.0699128660443|-3.1766699655059|-3.2929221638047|-3.3849134718934|-3.5282372275502|-3.7383136130605|-3.887881726825|-3.9486051348172|-3.9486051348172||-3.9486051348172|-3.9486051348172|-4.1606722570483|-4.3657471048638|-4.5019412027249|-4.6683902443476|-4.6683902443476|-4.6683902443476|-4.6683902443476|-4.6683902443476|-6.0917502841494|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471||-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.1630237275267|-7.2511377261639|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.3841897985659|-7.4045443823296|-7.9753764522689||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|5.5354139806938|5.5354139806938|5.5354139806938|5.5354139806938|5.5354139806938|5.5354139806938||5.007959842915|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.4237746489703|-7.0140125647667|-7.0140125647667|-7.2137964350062|-7.2137964350062|-7.3586627225167|-7.5381020592179|-7.5381020592179|-7.6870706050148|-7.6870706050148|-7.7084115576469|-7.7543463256318|-7.8262181046229|-8.3019089171865|-8.9260099938157|-8.9542524227929|-8.9542524227929|-8.9542524227929|-8.9542524227929|-8.9542524227929|-8.9542524227929|-9.346391692143|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.3748339652592|-9.5192600090828|-9.7669556758499|-9.9574505644481|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081||7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081|7.9348856507081
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||0.31704693383545|0.31568564810584|0.31568564810584|0.31568564810584|0.31391738066221|0.31198598123418||0.30951497595428|0.30746661834054|0.3068073669201|0.30668596692945|0.30522835706076|0.30522835706076|0.30517909664221|0.30517909664221|0.30517909664221|0.30517909664221||0.30517909664221|0.30517909664221|0.30281008767096|0.29853899100321|0.2972822081038|0.29671806691711|0.29671806691711|0.29574694896876|-0.26615857835534|-0.26615857835534|-0.26615857835534|-0.26615857835534|-0.26686508435809|-0.27340009067681|0.23455243134627|0.23455243134627||0.23455243134627|0.23455243134627|0.23455243134627|0.23455243134627|0.23455243134627|0.23455243134627|0.23455243134627|0.23455243134627|0.23455243134627|0.22770858447652|0.22770858447652|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22757350206464|0.22538722389373|0.22006912952697|0.21541012962699|0.21403105664982|0.21403105664982|0.21403105664982|0.21403105664982|-0.27445995356492|-0.28367772528255||-0.29230302052061|-0.29277558129541|-0.29616368125387|-0.29616368125387|-0.31172075796467|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414||-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.32536037570985|-0.33080041415991|-0.33386156136793|-0.33401284311659|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198||0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198||0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198||0.24523891949192|0.24004323773401|0.23393691406004|0.23087891605597|0.23087891605597|0.22708769106314|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.20496211038213|-0.26503061401459||-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26833408899406|-0.26833408899406|-0.27509343433489|-0.28305381986952|-0.29018757413334|-0.29316397668594|-0.29593220835123|-0.30616911125618|-0.31157024865557|-0.31157024865557|-0.31157024865557|-0.31757804492236|-0.32866372376814|-0.33402993832819|-0.33402993832819|-0.33402993832819|-0.33402993832819|-0.33402993832819|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.3459167678949|-0.35966308136745|-0.36357024996329|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282||-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.38546908834182|-0.38546908834182|-0.38546908834182|-0.40449344657751|-0.405692706427|-0.40586967371241|-0.41518296359132|-0.43245885337007|-0.44303186290522|-0.44303186290522|-0.44303186290522|-0.44303186290522|-0.45789097639211|-0.48011775085537|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.49334853233934
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.2015951757867|-2.2015951757867||-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2312168815886|-2.3102410147758|-2.3681086380506|-2.3681086380506||-2.4528985442082|-2.5148872271026|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.6601204724146|-2.6601204724146|-2.6601204724146|-2.8056894906177|-2.9071166024549||-2.9071166024549|-3.0173517317621|-3.1253909105557|-3.2387675703122|-3.3930862281669|-3.4293847320199|-3.4367002260686|-3.4367002260686|-3.4558978610569|-3.4558978610569|-3.5671088489486|-3.591787606764|-3.6925417121783|-4.144057306596|-4.191886860839|-4.191886860839|-4.191886860839|-4.191886860839|-4.191886860839|-4.283923283908|-4.283923283908|-4.4310259594886|-4.6215375452496|-4.6215375452496|-4.6215375452496|-4.7438119023496|-4.7438119023496|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048||3.7630168694564|3.6905743566164|3.6639716323889|3.6483017533661|3.327058976771|3.327058976771|3.3106210694066|3.2539940502072|3.2539940502072|3.2539940502072|3.2539940502072|3.2539940502072|3.1985110826728|3.1985110826728|2.8963845512864|2.8931105690529|2.5908285067401|-3.8774833622879|-3.8774833622879|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435||2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.8372935416184|2.8372935416184|2.7639095123037|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.4343342868321|2.4159271019292|2.2304744210058|2.1677655339031|2.1677655339031|2.1677655339031||2.1677655339031|2.1677655339031|2.1677655339031|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141||2.1130291322141|2.1096655958559|2.1096655958559|2.0451839360557||1.9677043129958|1.9531534780148|1.9531534780148|1.7329483285086|1.6911411406249|1.6911411406249|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.5010855343573|1.303317198779|1.1703524695787|1.1615746513013|1.1615746513013|1.1095274504693||1.054213735425|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|0.99134680126237|0.99134680126237|0.91594088181443|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3370432315586|-1.3756217481665|-1.3756217481665|-1.3756217481665|-1.3856908482503|-1.3960933296404|-1.3960933296404|-1.3960933296404|-1.3960933296404|-1.418992595377|-1.449279791414|-1.449279791414|-1.5286442442065|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.6040628826692|-1.6456254363142|-1.6515171792863|-1.6523079239393|-1.6981199607876|-1.7179610448443|-1.7538066658006|-1.8008740779013|-1.8254156505897|-1.8549063443955|-1.8621181448098|-1.9306868137911|-1.9479131435901||-1.9483002247082|-1.9483002247082|-1.9489703998196|-1.9489703998196|-1.9489703998196|-1.9489703998196|-1.9489703998196|-1.9889671455079|-2.0025745906491|-2.0620940237199|-2.1286600264084|-2.1801777649999|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.2453300644952|-2.2921222569764|-2.3036261998356|-2.3036261998356|-2.3251402601865|-2.3546879762849
02061|1171266|/equities/innovage-holding|R2000GROWTH||4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584||4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584||4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.0186578761603|3.9964419483107|3.9233691661644|3.9233691661644|3.7635881601758|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959||-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.7208551511542|-4.7369134651476|-4.7369134651476|-4.7369134651476|-4.8238584395208|-4.8238584395208|-4.8238584395208|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.9310266714557|-5.2049071503197|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948||4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|-4.9726184128491|-4.9726184128491|-5.2717980807322|-5.4929036768826|-5.5459372370941|-5.6821526785143|-5.7607250764908|-5.839437672541|-5.839437672541|-5.839437672541|-5.9049308267407|-5.9165898922607|-5.9585998062642|-5.9585998062642|-6.085333241837|-6.1451422790872|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539||-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.2933265407557|-6.2933265407557|-6.2933265407557|-6.2933265407557|-6.2933265407557|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3920750916218|-6.3920750916218|-6.3920750916218|-6.3920750916218|-6.3920750916218|-6.5828610592656|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|5.4614809739284|4.8027564141146|-6.3674612078412|-6.3674612078412|-6.4766232739272||-6.5512703801065|-6.6692115095886|-6.7106000622227|-6.7106000622227|-6.7106000622227|-6.7106000622227|-6.7106000622227|-6.7106000622227|-6.7923331216655|-6.8683658680899|-6.8683658680899|-6.960577432672|-6.960577432672|-6.960577432672|-7.2195307594315|-7.4155896352149|-7.6118163186551|6.1513890876557|6.1513890876557|6.1513890876557|6.1513890876557|6.1513890876557|6.1513890876557|6.1513890876557|6.1513890876557|6.1513890876557
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2609855212604||-5.4360314344961|-5.4360314344961|-5.4603150909567|-5.4603150909567|-5.4603150909567|-5.4603150909567|-5.4603150909567|-5.5492392188337|-5.6805356010896|-5.6805356010896||-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.7751240860426||-5.7751240860426|-5.7751240860426|-5.8145822033842|-5.9512026029118|-6.0016139566113|-6.0504795547387|-6.0504795547387|-6.05834404584|-6.2215320705952|-6.2655928248641|-6.2655928248641|-6.2655928248641|-6.2655928248641|-6.2655928248641|-6.5387758834748|-6.5387758834748|-6.5387758834748|-6.5387758834748|-6.583084329807|-6.6906575724411|-6.6906575724411|-6.6906575724411|-6.8040696034749|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413||-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.9242082331185|-6.9242082331185|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673||-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673||-7.0749181512427|-7.1646313671085|-7.1684791781078|-7.3171990157907|6.4712438350699|6.4712438350699|6.4712438350699|6.4712438350699|6.4712438350699||6.4712438350699|6.4712438350699|6.4712438350699|6.4712438350699||6.4213208864968|6.4213208864968|6.2398011100337|6.1722790016119|6.1350974729257|6.1350974729257|6.0878830429913|6.0878830429913|6.0878830429913|6.0878830429913|6.0878830429913|6.0878830429913|6.0878830429913|6.0878830429913|6.0878830429913|5.8920142647294|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022||-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5446305741022|-6.5824759787923|-6.5824759787923|-6.6010844516098|-6.8339827642771|-6.9199809085365|-7.2057565330395|-7.5563295018816|-7.6218978514378|-7.6218978514378|-7.6218978514378|-7.6218978514378|-7.7203309392603|-7.7501008086372|-7.7513470685247|-7.7513470685247|-7.792607682255|-7.9575971423554|-8.0259193114624|-8.1860730918084|-8.1860730918084|-8.18841476262|-8.2548781308583|-8.2548781308583|-8.2548781308583|-8.2548781308583|-8.2548781308583|-8.2548781308583|-8.2548781308583|-8.2909755875723|-8.5191395470452|-8.5204452427424|-8.5204452427424|-8.5204452427424|-8.5283024438857|-8.5283024438857|-8.5724206711548|-8.5724206711548|-8.5724206711548|-8.5724206711548|-8.5724206711548|-8.7410230664961|-8.9365100454098|-8.9365100454098|-9.0655666005618|-9.1678520984127|-9.1935852177357|-9.4800947647862|-9.7425942761083|-9.7425942761083||-9.7425942761083|-9.7425942761083|-9.7425942761083|-9.7425942761083|-9.7425942761083|-9.7425942761083|-9.7425942761083|-10.076215993738|-10.125795535882|-10.291300752251|-10.467643158044|-10.467643158044|-10.677359519629|-10.883771510288|-11.248774181753|-11.248774181753|-11.248774181753|-11.248774181753|-11.248774181753|-11.339194018476|-11.504804406821|-12.209526841573|10.321308965228|9.9015484365709|9.9015484365709|9.9015484365709
02064|1082134|/equities/hyrecar|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.01029030596535|||||||||||||||||||||||||||||||||||||||||||||-0.010322562208558||||||||||||||||||-0.010358402478788||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||5.050540834923|4.9453232357451|4.7892480238222|4.6724979992203|4.6385371164238|4.6385371164238||4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.602941455196|4.3653346319449|4.2937728045703||4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703||4.2937728045703|4.2937728045703|4.1950252186723|4.1589169912281|4.0954633214675|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.720775355108|-4.8314169393728|-4.9299076118678|-4.9874168019494|-4.9874168019494|-4.9986234059003|-4.9986234059003|-4.9986234059003|-4.9986234059003|-4.9986234059003|-4.9986234059003|-5.1662481747365||-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.3271964621236|-5.3341074068999|-5.3623414127535|4.5814610596417|4.5814610596417|4.2866235437127|4.1234705119367|4.0499673054213|3.8871858037837|3.739373197967|3.5726368590794|3.5436687386258|3.2518985576347|3.1810521856832|3.1810521856832|3.1810521856832|3.1810521856832|3.1810521856832||3.1810521856832|3.1600580365446|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.784473580347|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.9128571852434||-4.0140079904914|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071||-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071||-4.1084964173071|-4.1084964173071|-4.3258793902654|3.4576962785277|3.4576962785277|3.4576962785277|3.4424403857691|-3.9455058280942|-3.9455058280942|-4.0261175571015|-4.0287321488833|-4.0287321488833|-4.0287321488833|-4.0287321488833|-4.0287321488833|-4.0287321488833|-4.0287321488833|-4.0287321488833|-4.0380356621716|-4.0861506673995|-4.1159355796604||-4.1159355796604|-4.1159355796604|-4.1159355796604|-4.1159355796604|-4.1159355796604|-4.1159355796604|-4.1159355796604|-4.1159355796604|-4.1422450583542|-4.2152612652343|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.3052926594964|-4.4475473491076|-4.472830371473|-4.4825698289787|-4.4825698289787|-4.4825698289787|-4.4825698289787|-4.4825698289787|-4.5372998089167|-4.6125555668244|-4.6917283704954|-4.7838648349132|-4.7863452677479|-4.7863452677479|-4.8076599674446|-4.8076599674446|-4.8076599674446|-4.8076599674446|-4.8329554483871|-4.9666171786499|-5.0648524758233|-5.1315026279968||-5.2138917442474|-5.2596430337099|-5.2596430337099|-5.2596430337099|-5.2596430337099|-5.2596430337099|-5.2596430337099|-5.2596430337099|-5.3329369531371|4.7319460444067|4.7319460444067|4.7319460444067|4.7319460444067|4.7319460444067|4.7319460444067|4.7319460444067|4.7319460444067|4.7319460444067|4.4799401288137|4.1606900576643|4.1606900576643|4.1606900576643|4.1606900576643|4.1606900576643|4.1606900576643|4.1360446218972
02066|40324|/equities/oxis-international-inc|R2000GROWTH||-3.6111205414064|-3.6208395113688|-3.6458659426086|-3.7464067688378|-3.77274624405|-3.792574415208||-3.792574415208|-3.8268201792695|-3.8268201792695|-3.9041946689794|-3.9311466453893|-3.9311466453893|-3.9311466453893|-3.9311466453893|-3.9565572604452|-4.0757081094621||-4.1162952438841|-4.1162952438841|-4.2057335659144|-4.2874594710798|-4.523815419248|-4.523815419248|-4.523815419248|-4.8697448460827|-5.0976331464195|-5.277953398641|-5.4582593048237|-5.7701826586351|-6.0753030527549|-6.1425480299178|-6.1425480299178|-6.415053346972||-6.8928370511315|-7.4315910776216|-7.8020234063552|-10.368359428345|6.7795505460782|-3.9148447595458|-3.9148447595458|-3.9148447595458|-3.9148447595458|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-4.1400073732472|-4.3701471184731|-4.557829756678||-4.557829756678|-4.5948108381042|-4.6592342926407|-4.7596662724983|-4.7596662724983|-4.7596662724983|-4.9440236715223|-5.108499085921|-5.108499085921|-5.190015806112|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175||-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.2633425242804|-5.3028647194164|-5.3028647194164|-5.3028647194164||-5.3028647194164|-5.3028647194164|-5.3028647194164|-5.6655997711042|-6.1327328900076|-6.3413700505072|-6.5848555745874|-6.7320617770921|-6.9722908973441|-7.2509287198104|-7.5466772224331|-7.5466772224331|-7.8160304124514|-8.136068359736|-8.136068359736|-8.2415611652571|-8.4371501768119|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934||-8.4373563631934|-8.5548403113597|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785||-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785||-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.6481371713788|-8.6481371713788|-8.6481371713788||-8.6481371713788|-8.6481371713788|-8.6481371713788|-8.6481371713788|-8.6481371713788|-8.6481371713788|-8.6481371713788|-8.9537922020598|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406||6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406|6.9440142576406
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||-11.920161501378|-11.920161501378|-13.109712777105|9.9556009622672|9.9556009622672|9.5701120531403||9.4167910324029|9.3425632302724|9.3425632302724|9.3425632302724|8.8647927514671|8.536978538183|8.536978538183|8.536978538183|8.536978538183|8.536978538183||8.536978538183|7.719976486263|7.4935271881372|7.4935271881372|7.4935271881372|6.7498833637057|6.7498833637057|6.7498833637057|6.3943150287003|6.1784975108928|-8.6894469872999|-9.0178298305458|-9.0191106588981|-9.0191106588981|-9.3934562505772|-9.7587404054061||-10.020266855387|-10.595852150551|-10.899337795069|-10.899337795069|-10.899337795069|-10.899337795069|-10.917523119334|-10.917523119334|-10.917523119334|-10.917523119334|-11.010581172708|-11.552312494653|-12.058630414956|-12.405839650888|-13.368688363784|-13.800764528639|-13.995635413984|-13.995635413984|-16.839523643066|-16.839523643066|-16.839523643066|-16.839523643066|-16.977248608856|-17.281109849378|-17.346232987957|-18.009703743807|-18.52605974713|-19.163399776254|-19.821505741316|-19.938428671314|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.565235689193|-21.348017245432||-21.397186948083|-21.507207977796|-21.614119119142|-22.614299317967|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-23.329988482757|-23.329988482757|-23.329988482757|-23.863842331882|-24.427846947771|-24.730536080579|-25.090808385984|-25.090808385984|-25.090808385984|-25.628176471012||-26.498340709079|-26.498340709079|-26.498340709079|-26.683157080929|-27.732951608544|-28.251058860229|-28.55561987074|-29.039578503059|-29.199530779969|-29.397511680536|-29.428374510797|-30.533894163336|-30.533894163336|-31.389079362363|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706||26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706||26.097377595706|25.658197625261|25.267668971068|22.61613830885||21.173042131361|20.794074509869|20.141821966847|20.141821966847|20.141821966847|20.141821966847|20.141821966847|20.141821966847|20.141821966847|20.141821966847|20.141821966847|19.579548402361|19.579548402361|19.579548402361|18.853387563021|17.602097741532|17.124501413551|17.124501413551|17.124501413551|17.124501413551|16.703890794347||15.977657523232|15.730812453584|15.730812453584|15.730812453584|15.730812453584|15.730812453584|15.730812453584|14.192724227194|13.851364019646|13.851364019646|13.851364019646|13.748041763146|13.748041763146|12.936713419843|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-14.313340947777|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.066855548664|-16.568095073483|-16.691772047438|-17.114934781645|-17.114934781645|-17.236516373526|-17.257917117515|-17.257917117515|-17.257917117515|-17.257917117515|-17.707407208989|-17.843786421429|15.676963938284|15.676963938284|15.676963938284||15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.747167884661|22.747167884661|22.675186805541|22.645763269855|22.601960040677|22.553843658885|22.515382309446|22.479868486733|22.433187673722|22.393541228147|22.340045385197|22.282827832781|21.932948707162|21.932948707162||21.932948707162|21.932948707162|21.932948707162|21.898605490007|21.898605490007|21.898605490007|21.796228250175|21.775253967344|21.725281931624|21.676979835017|21.619421860889|21.558802919604|21.525064762994|21.525064762994|21.505072497178|21.407302855175|21.322560308953|21.193399427753|21.138777307252|21.076418827617|21.03268723868|20.865763509524|20.669738491654|20.518598565658||20.395665390844|20.247405510871|20.015450245504|19.827167253102|19.539629861608|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386||-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386||-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.294749033392|-13.714166336524|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954||9.4958399543954|9.4958399543954|9.3653772947737|7.8176416950698|6.6161184396209|6.4123427697753|5.7989922705332|4.6474913428271|4.513750538174|4.513750538174|4.3357671465517|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|2.9905834713805|-4.6320404864649|-4.6320404864649|-4.6320404864649|-4.7485778877887|-4.7485778877887|-4.8126421051724|-5.0693876897238|-5.0693876897238|-5.2515418965444|-5.5289354146438|-5.5444395476929|-5.7261384520654|-5.7865813610426|-5.926734831319|-6.0113164274606|-6.0113164274606|-6.3241315291144|-6.3241315291144|-6.7764462018254|-7.0718288978208|-7.332204615658|-7.7746716998081|-8.1401904978201|-8.9596061086042|-9.6055013444008|-10.102134839912|-10.464144327265|-10.712627254175|-11.162919135278|8.4805455635263||8.4805455635263|8.4805455635263|8.4805455635263|7.7839399918664|7.1649332691949|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263||9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.7181640778532|9.6887694910871|-13.719018271961|-13.719018271961|-13.719018271961||-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308||-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-14.446687318939|-15.121856597787|-15.121856597787|-15.975806982126|-16.403208289772|-17.723564450641|-18.066738200076|-19.274153947707|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-20.279012888378|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-23.839936756841|-23.839936756841|-23.839936756841|-23.839936756841|-23.839936756841|-26.913596179476||19.182114148151|-5.758708098595|-5.758708098595|-5.758708098595|-5.758708098595|-5.758708098595|-5.758708098595|-5.8694534070676|-5.9538370246562|-6.159818953372|4.5532341445282|4.5532341445282|4.5532341445282|4.5532341445282|4.4519488772634|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.4929451696883|-5.4929451696883|-5.4929451696883|-5.6200223490939||-5.9597472134945|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0895083151682|-6.1746091801176|-6.2846158034547|-6.6162175610047|-6.8730196902467|-7.0147153432479|-7.0147153432479|-7.0147153432479|-7.0147153432479|-7.166855712214|-7.6661551384755|-7.6661551384755|-7.8557279803828|-7.879408807498|-8.2906096985404|-8.7172331070971|-9.7961254888189||-10.963617251252|-12.064769239265|-13.02194364318|-13.950492623214|-14.360547280713|-14.575824552558|-14.611560880898|-15.253495361803|8.452471483987||8.452471483987|8.452471483987|8.452471483987|8.452471483987||8.452471483987|8.452471483987|8.452471483987|8.452471483987|8.452471483987|8.452471483987|8.452471483987|-14.971812752979|-14.971812752979|-17.590013746969|-19.464459371293|-20.83384386668|-20.958049261674|-21.157387693839|-21.988208037964|-22.686009599491|-24.70801025157|-26.444012279034|-27.180901971924|-27.8864468776|-27.8864468776||-28.288940875928|-28.850822520699|-29.219136318063|-30.223040457671|-31.614569286141|-31.614569286141|-31.614569286141|-31.614569286141|-32.917965363168|-34.811092126385|-34.811092126385|-34.811092126385|-35.217656811096|-35.971221868015|-35.971221868015|-35.971221868015|-35.971221868015|-35.971221868015|-37.837357988862|-40.250841978421|-41.245823519352|-43.602026878598|-47.026696455482|-48.361219048504|-50.888022131394|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-52.908008710124|-57.466676861685|-60.010529896332|-60.719699538099|-68.024998731467|32.442001692616|31.95066829982|-34.203469743667|-34.203469743667|-36.788728961163|-36.788728961163|-38.556365499687|-38.597740290112||-39.547709912665|-42.183234076376|-43.526260222191|-44.46384402248|-44.856272177925|-46.729635297182|-47.127150600621|-49.16083290121|-51.141815524863|-55.977572606192|-60.152411323253|-60.152411323253|-60.725343657272|-63.432606009132|-63.904671540399|-67.591857131477|-73.471397382413|-77.694886929895|-82.346317458048|-86.582574817753|-94.768193321335|-101.6553265043|-103.62102937123|-111.27047718256|-115.85253194405|-121.12770137338
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||58.113540565204|-62.51817035322|-62.51817035322|-62.51817035322|-63.193919902839|-63.193919902839||-63.193919902839|-63.193919902839|-63.193919902839|-63.193919902839|-63.193919902839|-63.436577856317|-63.468277639537|-63.468277639537|-63.636716638123|-63.636716638123||-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123||-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-64.17968515347|-65.097983825986|-66.780969723733|-66.780969723733|-67.092187785078|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526||-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-69.235211949344|-70.039780446035|-70.039780446035|-70.203370222496|-70.420413477605|-70.575942103351||-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-72.000914358166|-72.000914358166|-73.23823926081|65.580784016177|65.580784016177|65.580784016177|65.580784016177|64.258647262305|61.013772023221|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-67.163085643126||61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129||61.842904431129|61.842904431129|61.652119696697|61.168186890373||61.017444158774|61.017444158774|61.017444158774|61.017444158774|60.790919820933|60.790919820933|60.790919820933|57.197575825749|56.410806940991|55.774515174296|55.774515174296|54.583940651273|54.583940651273|54.429377823246|53.791531118168|52.187534685945|52.083491754063|52.083491754063|52.083491754063|52.083491754063|52.083491754063||52.083491754063|52.083491754063|52.083491754063|52.083491754063|50.867146821091|50.867146821091|49.310720597449|48.295935536135|48.295935536135|48.295935536135|48.295935536135|48.295935536135|48.295935536135|48.044929823068|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|47.561371949803|47.561371949803|47.561371949803|47.561371949803|47.561371949803|46.197078443778|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-50.482083715778|-50.692869201613|-52.175411453194|-53.407679282236|-53.876021433524|-53.876021433524|-54.006689125356|-54.246317920122|-54.246317920122|-54.246317920122|-54.837577458922|-55.419083735785||-55.419083735785|-55.419083735785|-55.419083735785|-55.893703616815|-56.336062074985|-57.018956742117|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.117562079142|51.117562079142|51.117562079142|51.117562079142|50.922845601715|50.808656321087|50.808656321087|50.808656321087|50.808656321087|50.808656321087
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||94.777715734623|93.219130255538|92.860987452029|92.860987452029|92.860987452029|92.860987452029||92.860987452029|92.860987452029|92.860987452029|91.516597472563|91.516597472563|91.516597472563|91.516597472563|91.516597472563|91.189879208564|91.189879208564||91.189879208564|91.189879208564|91.189879208564|91.189879208564|91.189879208564|90.192952077575|90.192952077575|90.192952077575|89.267669802448|86.339504380514|84.816201681881|-90.407451480882|-90.407451480882|-90.407451480882|-90.407451480882|-90.407451480882||-90.407451480882|-90.407451480882|-90.720776286673|-91.641970650964|-92.840810879503|-92.840810879503|-92.840810879503|-93.070312204226|-93.070312204226|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.31161208087|-96.383455646631|-97.065510207412|-98.697789543202|-99.710453090023|-99.710453090023|-100.2309422059|-100.2309422059|-100.2309422059|-100.63246540244|-100.63246540244|-100.63246540244|-101.48551733422||-101.51542489766|-101.51542489766|-101.51542489766|-101.51542489766|-102.02435957325|-102.54930798654|-102.54930798654|-102.54930798654|-103.14312190087|-103.62790996799|-104.07101283878|-105.98251469746|-105.98251469746|-106.10785263142|-106.10785263142|-106.10785263142|-106.10785263142|-106.30483339187|-106.89795199044|-106.89795199044|-106.89795199044|-108.88661289885|100.82487338699|100.14374758046|99.880486032515|99.880486032515|99.880486032515|99.880486032515||99.880486032515|99.880486032515|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527||-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.33843478944|-106.33843478944|-106.33843478944||-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944||-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-110.19409370186|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|98.558345244686|98.558345244686|98.558345244686|98.558345244686|98.558345244686|97.255939296396||97.186040882172|97.005193326984|97.005193326984|97.005193326984|97.005193326984|97.005193326984|96.864090387594|96.433990099442|95.677710217914|95.609389915976|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.94117454944|-104.94117454944|-105.28186315362|-105.86262272535|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|98.777390628352|96.907936049053|95.416318629129|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647||95.122984142647|94.364427472763|94.364427472763|92.905194496239|92.388551949489|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|90.579245671683|90.279436651263|87.844910051834|87.844910051834|83.397680921037
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||17.134761025758|15.883623417055|15.617914738297|15.144349802467|15.100388991538|15.070415757253||15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253||15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|14.099906257076|-17.80283223473|-17.80283223473|-17.80283223473|-17.80283223473|-17.80283223473|-18.355091215095|-18.703434865697|-18.967295643999|-18.967295643999|-19.277884374408||-19.607316319974|-20.834240137241|15.787636019686|15.787636019686|-18.623050426413|-18.623050426413|-18.623050426413|-18.623050426413|-18.623050426413|-18.777438933675|-18.777438933675|-18.864882688858|-19.224958769854|-19.551620607438|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-20.287453941587|-20.287453941587|-20.887239684886|-20.887239684886|-22.038044335915|16.128593181527|16.128593181527|16.128593181527|16.128593181527|16.128593181527|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176||15.828653374176|13.87303706326|-18.315772474259|-18.315772474259|-18.315772474259|-18.315772474259|-18.315772474259|-18.315772474259|14.726547887602|14.726547887602|14.726547887602|14.726547887602|14.726547887602|14.726547887602|13.984812591787|13.984812591787|13.984812591787|13.984812591787|13.984812591787|13.984812591787|13.855940128162|13.042281813969|12.445843161863|12.32345129574|12.27994537516|12.27994537516|12.27994537516|12.27994537516||12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|11.772334418513|11.688741443443|11.688741443443|11.688741443443|11.688741443443||11.688741443443|11.688741443443|11.688741443443|11.486169865714|11.389926383878|11.092652753091|11.092652753091|11.092652753091|11.008787282573||11.008787282573|10.60183221352|10.422293094625|10.422293094625||10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625||10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.344563541401|10.213499609616|-11.756716341521|-11.756716341521|-11.756716341521|-11.756716341521|-11.756716341521|-11.756716341521|-11.756716341521|-11.756716341521|-11.927168681385|-12.019276276962|-12.024334686482|-12.198229067286|-12.289447604825|-12.289447604825||-12.410851033149|-12.410851033149|-12.517103442017|-12.781010168885|-12.781010168885|-12.781010168885|-12.781010168885|-12.841783861423|-12.867241705021|-13.19132220807|-13.378907188171|-13.378907188171|-13.378907188171|-13.406200868547|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186|-13.472162774186
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||4.9397733353808|4.8014644939849|-5.8082423197139|-5.8082423197139|-5.8082423197139|-5.8082423197139||-5.8586025753406|-5.9056471496586|-6.0327078931601|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687||5.0732803320687|5.0732803320687|5.0732803320687|4.7270501163051|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079||4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.5924312560071|4.5924312560071|4.5924312560071|4.5924312560071|4.3910345996209|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|-5.8034868976439|-5.8034868976439|-5.8034868976439|-6.026652179489|-6.1548934296945|-6.1548934296945|-6.1548934296945|-6.3837703153137||-6.8180282827487|-6.9967869383616|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.4262917307043|-7.5927462607649|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0350079481185|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167||5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042||5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042||5.5381796382386|5.2804941890989|5.265704472678|4.6341159165095||4.4376290440769|3.911254525208|3.6647271845335|3.4249787381343|3.4249787381343|3.4249787381343|3.4249787381343|3.4249787381343|3.4249787381343|3.0823275960429|3.0823275960429|3.0823275960429|2.6025861277562|2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615||2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615|2.4247742733615|2.3912894145152|2.3912894145152|2.3912894145152|2.3912894145152|2.3912894145152|2.3912894145152|2.2903438293825|2.0187154041275|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.7389715149808|-2.8471461219708|-2.9607178682663|-2.9824644718543|-3.2488493824419|-3.3314992216358|-3.4222213854536|-3.5491349421325|-3.5982196136343|-3.5982196136343|-3.5982196136343|-3.5982196136343|-3.7074662495573|-4.0832958672797|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769||3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5708972633769|3.5669035073772|3.5669035073772|3.5183038575401|3.5041406516369|3.5041406516369|3.4679513659663|3.4679513659663|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.3238226103953|3.0781361977449
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||14.276890795008|13.600858072524|-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807||-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807|-16.488442351109|-16.504682107333|-16.504682107333|-16.76284169661||-17.115379487001|-17.252644020675|-17.432937258215|-17.776596724691|-17.777404204933|-17.777404204933|-17.958091826017|-17.958091826017|-18.269371903452|-18.269371903452|-18.502080295387|-19.169533038474|-19.418621199044|-19.418621199044|-19.479023448529|-19.76706567407||-19.76706567407|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-20.059250913197|-20.417760183791|-20.417760183791|-20.417760183791|-20.417760183791|-20.511747587797|-20.511747587797|-20.511747587797|-20.511747587797|-20.511747587797|-20.511747587797|-21.217497760584|-21.461664445455|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692||18.062372670662|17.289332865416|-20.643910806836|-20.643910806836|-20.643910806836|-20.643910806836|-20.643910806836|-21.086011376051|-21.570569926902|-21.570569926902|-21.999521500981|-22.191755491908|-22.191755491908|-22.444728434544|-22.570252803146|-22.692502767046|-22.87111534697|-23.282349635298|-23.323522710581|-23.323522710581|-23.323522710581|-24.890859232765|-26.128215943807|-26.128215943807|-26.128215943807|-26.128215943807|-26.695617846905|-26.71907025854||-26.71907025854|-26.71907025854|-26.71907025854|-26.71907025854|-26.90953339918|-26.90953339918|-26.90953339918|-27.083569625832|-27.363410741993|-27.496867690824|-28.272853041514|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.694661728186|-28.876847390381|-29.020385137364|-29.780427578604||-30.232626101014|-30.232626101014|-30.646602361994|-31.074957231235|-31.420509183354|-31.550286650598|-31.817081710339|28.731394768678|28.731394768678||28.731394768678|28.731394768678|28.731394768678|28.246548865596||28.233110664464|27.776739807236|27.546400303429|26.546913576207|26.546913576207|26.512126022005|25.852918365955|24.118335481356|24.118335481356|24.118335481356|24.118335481356|24.118335481356|24.118335481356|24.118335481356|24.118335481356|23.784816790367|23.491053023972|23.491053023972|23.491053023972|23.491053023972|23.491053023972||23.360614687247|-25.507026626075|-25.507026626075|-25.507026626075|-25.507026626075|-25.507026626075|-25.507026626075|-25.507026626075|-25.813511049912|-25.813511049912|-25.813511049912|-25.813511049912|-25.813511049912|-25.813511049912|-25.813511049912|-25.813511049912|-26.142918611481|-26.142918611481|-26.142918611481|-26.142918611481|-26.142918611481|-26.142918611481|-26.142918611481|-26.908798245274|-27.631998304617|-28.323331254601|-28.888701326185|-29.038348729882|-29.038348729882|-29.086980542097|-29.086980542097|-29.086980542097|-29.086980542097|-29.086980542097|-29.086980542097|-29.237479643196|-29.935532309579|-30.1755917094|-30.329496115551|-30.329496115551|-30.403884589788|-30.415026885324|-30.415026885324|-30.415026885324|-30.498918884389|-31.428247472527|-31.428247472527|-31.428247472527|-31.428247472527|-31.428247472527|-31.428247472527|-31.693608836866|-32.179010581679|-32.258344967837|-33.225939043887|-33.728783370692|-33.728783370692||-34.311559611213|-34.311559611213|-34.311559611213|-34.311559611213|-34.311559611213|-34.311559611213|-34.311559611213|-34.794511297954|-35.025013371322|-35.1034386717|-35.1034386717|-35.1034386717|-35.1034386717|-35.1034386717|-35.1034386717|-35.1034386717|-35.139598219783|-35.617066115988|31.608432588343|31.608432588343|31.608432588343|31.608432588343|31.608432588343|31.608432588343|31.604921987061|30.456582681343
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||-103.56878515386|-103.56878515386|-103.56878515386|-103.88873763773|-105.89526511003|-106.64806907232||-106.96629657911|-106.96629657911|-106.96629657911|-106.96629657911|-106.96629657911|-108.30881147337|-108.30881147337|-108.30881147337|-108.30881147337|-108.30881147337||-108.30881147337|-108.30881147337|-108.30881147337|-108.30881147337|-108.72279579715|-108.72279579715|-108.72279579715|-110.49977443037|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803||-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-113.4331300827|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089||104.54860185089|102.71011176046|102.46118911618|102.46118911618|102.20029425761|102.20029425761|100.21865945547|99.066655414193|99.066655414193|99.066655414193|99.066655414193|99.066655414193|98.826488546668|98.826488546668|98.826488546668|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002||-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288||94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288||94.74444191288|94.74444191288|94.74444191288|94.27868728981||93.162025032043|93.162025032043|92.848358535767|92.132617950439|91.394345177544|91.394345177544|90.408712269347|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.044970575556||86.924169504082|86.924169504082|86.924169504082|86.423868774746|84.94933373763|84.94933373763|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-92.272945609677|-93.906050168792|-94.617832249315|-95.87732304309|-95.87732304309|-97.030953639503|-97.030953639503|-97.412827024583|-97.412827024583|-97.412827024583|-97.412827024583|-97.412827024583|-97.412827024583|-99.18813717114|-99.893175078505|-99.893175078505|-99.893175078505|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-102.1484978839|-104.41545159775|-104.64970162134|-105.1752238033|-106.94052576994|-108.34589723863||99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||76.16714987466|-82.636972937205|-82.636972937205|-83.504416714354|-83.719339983752|-83.719339983752||-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278||-83.805376278|-83.805376278|-83.805376278|-85.676525366127|-85.771514024042|-85.771514024042|-86.041683927402|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.3716454415|-87.3716454415||82.99027632292|82.99027632292|82.99027632292|82.99027632292|82.99027632292|82.99027632292|82.578636578012|81.433812257302|81.433812257302|80.869797517472|80.637555866101|80.637555866101|80.054838159193|79.323378221315|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.595362329247|-83.595362329247|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474||78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.932238453265|78.932238453265|78.62440540353|78.107380464779|76.85488740946|76.763541772908|75.508023556676|74.673810862398|74.511143979843||74.511143979843|74.511143979843|73.949965585319|73.949965585319|73.949965585319|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814||73.154873405814|73.154873405814|73.154873405814|71.917990699129|71.917990699129|71.917990699129|71.917990699129|71.917990699129|71.917990699129||71.917990699129|71.917990699129|71.917990699129|71.617266565249||70.73017513055|69.690929113697|69.662275251134|69.662275251134|69.085408073865|69.085408073865|68.903475927205|67.445404448875|66.384304486787|65.976576552431|65.301651355999|64.793822150671|64.793822150671|64.793822150671|64.793822150671|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468||-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-68.896325646468|-70.79051924925|-75.007017061628|-75.007017061628|-75.007017061628|-75.007017061628|-75.007017061628|-75.007017061628|-75.731533816034|-76.547528163784|-76.610446049099|-76.610446049099|-76.86073307506|-76.86073307506|-77.214187006207|-77.214187006207|-77.214187006207|-77.214187006207|-77.214187006207|-77.355695555002|-77.355695555002|-77.355695555002|-77.355695555002|-77.355695555002|-77.355695555002|-77.355695555002|-77.355695555002|-77.937988516789|-78.541648278745|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-78.639832572726|-79.969318262502|-80.219901897029|-81.739171188756||76.41158682895|76.41158682895|76.41158682895|75.115219191184|74.79100256879|74.343606786076|74.343606786076|74.343606786076|73.834760696958|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734|73.750074556734
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||8.4563428064314|8.2414920749628|8.0280469724827|7.8222747190454|7.0903048894647|6.9743643298675||6.9743643298675|6.9743643298675|6.9743643298675|6.8985976867383|6.8985976867383|6.7645527712179|6.68283657141|6.394048657585|6.394048657585|6.394048657585||6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.394048657585|6.3038316728548|6.0103687182484|5.8962344848505|5.8962344848505|5.8962344848505||5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.8962344848505|5.2394272181051|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.6457189262329|-6.8814967052025|-6.8814967052025|-6.8814967052025|-7.0513854441689|-7.3404283719644|-7.4368759479109|-7.5914619328781|-7.7655133541209|-7.9532766734355|-7.9532766734355|-8.2848718207223|-8.2848718207223|-8.2848718207223|-8.4348575319563|-8.4609527285137|-8.6932808221753|-8.7679852063294||-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.782761155989|-9.1587902566087|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2820540245372|-9.4703302506176|-9.4703302506176|-9.4703302506176|-9.4703302506176|-9.4703302506176|-9.708422065175|7.9639813130976||7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976||7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976||7.9639813130976|7.9639813130976|7.8735683964227|7.671453216179||7.292726122123|7.1214083743653|7.1214083743653|7.1214083743653|7.1214083743653|7.1214083743653|7.1214083743653|7.1113916062231|7.1113916062231|7.0220568602742|6.9445579256681|6.5888648525507|6.338845363815|6.338845363815|-6.9583013041703|-6.9583013041703|-6.9583013041703|-6.9583013041703|-6.9583013041703|-6.9583013041703|-6.9583013041703||-6.9583013041703|-7.0807741308661|-7.0807741308661|-7.0807741308661|-7.0807741308661|-7.0807741308661|-7.0807741308661|-7.0807741308661|-7.0807741308661|-7.6641931693257|-7.9107158663291|-7.9107158663291|-7.9107158663291|-7.9107158663291|-7.9107158663291|-7.9107158663291|-8.0324622792688|-8.2752311046583|-8.2752311046583|-8.4530346190115|-8.6783719101637|-8.7049035485254|-8.7049035485254|-8.8041900920851|-8.8041900920851|-8.8974112192771|-8.9609997098039|-8.9609997098039|-8.9609997098039|-9.4738886692337|-9.5012273533098|-9.5012273533098|-9.5012273533098|-9.9044193937769|-10.123799451456|-10.589221592596|-10.854412683569|-10.907689096305|-10.907689096305|-10.907689096305|-10.907689096305|-10.907689096305|-10.907689096305|-10.907689096305|-10.907689096305|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275|12.768926023275||12.768926023275|-14.756034669045|-14.756034669045|-14.756034669045|-14.756034669045|-14.756034669045|-14.756034669045|-14.756034669045|-14.890038499968|-15.234487014498|-15.858874591948|-16.379305133954|-16.846727858799|-17.285808999027|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585|15.221090295585
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||21.106801623876|20.518390676241|-21.649894837488|-21.649894837488|-21.649894837488|-21.649894837488||-21.649894837488|-21.649894837488|-21.962644620346|-21.962644620346|-21.962644620346|-22.358080140366|-22.358080140366|-22.420367284631|-22.491519340779|-22.748909297812||-23.023738771929|-23.161431955247|-23.671034679312|-24.211704953399|-24.653957853453|-24.653957853453|-25.05717511722|-25.412417470841|-25.475484508826|-25.475484508826|-25.506513907359|-25.506513907359|-25.506513907359|-25.850865498567|-26.047505634123|-26.160657564545||-26.160657564545|-26.160657564545|-26.99823089854|-27.908589747394|-28.243710626988|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.251631943332|-28.603304498061|-28.603304498061|-28.603304498061|-28.603304498061|-28.603304498061|-28.603304498061|-28.603304498061|-30.665061015403|-30.998406112763|-31.554762297839|-32.074736204379|-33.211929416914|30.272409491078|30.272409491078|30.272409491078|30.272409491078|30.272409491078|30.272409491078||29.157121398201|29.14338837556|29.14338837556|29.14338837556|29.14338837556|29.14338837556|24.118468404404|24.118468404404|24.118468404404|24.118468404404|24.118468404404|24.118468404404|24.118468404404|24.118468404404|24.118468404404|24.118468404404|23.809408532901|23.774888335093|23.774888335093|23.709160637966|23.709160637966|23.709160637966|23.709160637966|22.952235036549|22.838482438919|22.607064206729|22.447802888527|22.447802888527||22.447802888527|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078||22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078||22.299060074078|22.299060074078|22.299060074078|22.299060074078||22.299060074078|22.299060074078|22.299060074078|21.840900438348|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.929164950213||-23.960881727891|21.962380275716|21.962380275716|21.962380275716|21.962380275716|21.962380275716|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.393889567837|20.390431984249|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.47504491391|-22.47504491391|-22.47504491391|-22.757349941863|-22.757349941863|-22.757349941863|-22.757349941863|-23.118167424349|-23.281852219003|-23.440947715328|-23.485496829931|-23.893384746914|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546||21.881035025546|21.878928272403|21.811080500458|21.191945231595|20.651167213964|20.651167213964|19.969630678547|-19.879298572129|-20.214999813046|-21.173888253069|-21.245987308131|-21.338874273948|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.732193785244|19.504186317381|19.504186317381|19.504186317381|19.504186317381|19.341939033619
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||1.5239240227837|1.5239240227837|1.5239240227837|1.5239240227837|1.4704711435789|1.3196901809898||1.2596341238497|1.2596341238497|1.2596341238497|1.2596341238497|1.2596341238497|1.2596341238497|1.2596341238497|1.2596341238497|1.2381212762195|1.1903124971741||1.1274833606258|1.1274833606258|1.1274833606258|1.1274833606258|1.1274833606258|1.0349815208134|0.98053499928409|0.95781667885177|0.94252410925089|0.94174903406764|0.93308526441964|0.93308526441964|0.93025202917985|0.93025202917985|0.93025202917985|0.93025202917985||0.93025202917985|0.93025202917985|0.93025202917985|0.93025202917985|0.93025202917985|0.93025202917985|0.91702438238513|0.91702438238513|0.91702438238513|0.91702438238513|0.91702438238513|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2729675266341|-1.3214972221405|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056||-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3880043338186|-1.5693381837614|1.0648695392522|1.0648695392522|1.0648695392522|1.0648695392522|1.0648695392522|1.0509661417441|1.0217652906635|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4689480047583|-1.4771030656323|-1.4771030656323|-1.4771030656323||-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.5031701714711|-1.509633511406||-1.5946092798164|-1.5946092798164|-1.6473436304651|-1.6587151762206|-1.6913767813113|-1.6913767813113|-1.7640297940999|-1.839971985158|-1.9359529768202||-1.9359529768202|-1.9605033568512|-1.9636148867751|-1.9799704489455||-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455||-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-2.3260559834093|-2.8351618082251|-2.8351618082251|-2.9057353504196|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.1126810207091|-3.1618678188018|-3.2054087161677|-3.3048986725959|-3.4848873541259|-3.5980373456407|-3.5980373456407|-3.5980373456407|-3.5980373456407|-3.7057080615812|-3.9418978679239|-3.9571871098585|-3.9571871098585|-3.9571871098585|-4.096574498184|-4.1648049630142|-4.2671665734981|-4.2671665734981|-4.6190739149224|-4.8720267077697|-4.9036406433596|-4.9190451476324|-4.9881055723019|-5.1226172061306|-5.2834636736293|-5.4210708459637|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105||-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.6454586172112|-5.7248097617287|-5.7248097617287|-5.7248097617287|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8851433119768|-5.8851433119768|-5.8851433119768|-5.951825733714|-6.0183092167646|-6.0183092167646|-6.0183092167646
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||32.581650031309|31.184052852238|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942||-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942||-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.732212718058|-32.932070502229|-33.400910545926|-33.652813825025|-33.652813825025|-34.215372440222|-34.215372440222|-34.215372440222|-34.215372440222|-35.083602451619||-35.453918108892|-35.453918108892|33.505692767109|33.505692767109|33.505692767109|33.505692767109|33.03271367705|32.556904026272|32.024338400366|31.643675340549|31.604883314653|31.473716011814|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-34.021706005358|-34.458561257547|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736||-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-35.66396738641|-35.846627348643|-35.846627348643|-36.514030370427|-36.664477146679|-36.80608748177|-37.759179276931|-37.759179276931|-37.842258440992|-37.842258440992|-38.935290216893|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944||36.093434535944|36.093434535944|-39.165666014866|-39.165666014866|-39.165666014866|-39.165666014866|-39.165666014866|-39.165666014866|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.978176663825||-40.499416602626|-40.499416602626|-40.934352094348|-41.832613607707|-42.897349512646|-43.330942750054|-43.94854717793|40.871458108177|40.871458108177||40.871458108177|40.871458108177|40.460898565971|39.413390238774||38.978764304068|38.784555480984|38.784555480984|38.07228284203|37.680349083141|37.680349083141|36.804277547416|34.370622231387|34.370622231387|34.370622231387|33.807078442996|33.23244866842|32.77438724829|32.467636229978|32.467636229978|31.617652180444|31.537948240451|30.518552159394|30.479781626689|30.268647404763|30.23842192414||30.23842192414|30.15657860176|29.992864570532|29.781795035373|29.353577837426|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|28.704842472107|27.598712391358|-29.406460358882|-29.406460358882|-29.406460358882|-29.406460358882|-29.406460358882|-29.406460358882|-29.875584057555|-29.875584057555|-30.099538515657|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.533563140203|-30.833959265074|-31.09828829271|-31.355420109753|-31.355420109753|-31.355420109753|-31.819354372029|-31.984155474774|-32.019550335266|-32.667278090956|-33.306990458403|-33.306990458403|-33.306990458403|-33.306990458403|-33.306990458403|-33.722190143702|-33.880209766093|-34.171495903499|-34.171495903499|-34.355215432332|-34.355215432332|-34.355215432332||-34.355215432332|-34.355215432332|-34.355215432332|-34.355215432332|-34.355215432332|-34.355215432332|-34.355215432332|-34.355215432332|-34.355215432332|-34.871906468257|-35.332672963523|-36.006858492321|-36.818455643594|-37.097729306684|34.480048401945|34.480048401945|34.480048401945|34.480048401945|34.480048401945|34.480048401945|34.480048401945|34.480048401945|34.480048401945|34.339276878693|33.946173977696|33.937032998948
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||3.0840713211284|2.7917457497104|-3.8277048310052|-3.8277048310052|-3.8277048310052|-3.8277048310052||-3.8277048310052|-3.8277048310052|-3.9393943239594|-4.013215957896|-4.0295257303647|-4.0295257303647|-4.1083620757452|-4.1308172493058|-4.1308172493058|-4.4172970220864||-4.6458854725427|-4.8290394732761|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.3363981003718||-5.3568312321721|-5.5503680346872|-5.5867757948862|-5.5867757948862|-5.5867757948862|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.9749337732333|-5.9749337732333|-5.9749337732333|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.4386739310705|4.3663041124833|4.3540937159213|4.3540937159213|4.3540937159213|4.3540937159213||4.3540937159213|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|3.9064812240249|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741||3.8253641090741|3.6772599178277|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7221540978678|-4.7221540978678|-4.7221540978678|-4.7221540978678|3.4433749113716|3.4433749113716|3.4433749113716||3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716||3.4433749113716|3.4433749113716|3.2037719790844|2.7685021101003||2.4192890513915|2.4192890513915|2.4192890513915|2.1784323176827|2.0871469401746|2.0751633669965|1.9768482475405|1.7541814412149|1.7236026323098|1.7236026323098|1.7236026323098|1.7234973285218|1.629980375769|1.5657660269471|1.5657660269471|1.3280733518834|1.2878593198718|1.2823936400878|1.1202735953232|-1.4999773106023|-1.4999773106023||-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.5451815053983|-1.5451815053983|-1.5451815053983|-1.622940565167|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6591104595576|-1.6591104595576|-1.6591104595576|-1.6804616019367|-1.7749351511662|-1.8162162279721|-1.8162162279721|-1.9112873418662|-1.9112873418662|-1.9112873418662|-2.0045193150676|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906||-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0609817016664|-2.0877438273869|-2.0877438273869|-2.0877438273869|-2.0877438273869|-2.0877438273869|-2.2297153634983|-2.2341281951752|-2.2606979874865|-2.293553309098|1.7102457489758|1.7102457489758|1.7102457489758|1.7102457489758|1.7102457489758|1.7102457489758|1.7102457489758|1.7102457489758|1.7102457489758
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||74.47189644553|72.317106975203|72.021700196317|72.021700196317|72.021700196317|72.021700196317||72.021700196317|71.540224610491|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269||-75.920541201269|-75.920541201269|-75.920541201269|-76.105044694118|-76.162060378722|-76.162060378722|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544||71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|70.135525599|68.910030037029|68.293369776522|67.787616996749|67.787616996749|67.215686670921|65.587887516708|64.68213901596|64.077938292609|-69.75609080528|-69.75609080528|-69.75609080528|-69.75609080528|-69.75609080528|-69.767881893833|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617||64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.547823669947|64.319805094972|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279||-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-69.608986837628|-69.608986837628|-69.608986837628|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-71.820053807553||-72.542153984009|-72.542153984009|-72.972974200711|-73.558303192441|68.706858036582|68.706858036582|68.706858036582|68.706858036582|68.706858036582||68.706858036582|67.890706018244|67.890706018244|66.809672200719||66.387412640827|64.324091025067|64.324091025067|63.895659203742|62.764443821669|62.764443821669|62.764443821669|61.380490880278|60.451656771001|59.490171273877|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008|-65.35765850008||-65.35765850008|-65.794800143114|-66.228294112806|-67.85973642039|-67.85973642039|63.229440556771|63.229440556771|61.708726947845|61.473767670593|60.865626028973|60.865626028973|60.865626028973|60.781063375427|60.433769978366|59.071963616302|58.707395578229|58.707395578229|57.823028803758|-62.796852000867|-62.796852000867|-62.796852000867|-62.796852000867|-63.148904889066|-63.869705510624|-65.042969730703|-65.611874504452|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|61.172072721519|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.343859564203|-64.918358788378|-65.053541591307|-65.837082150403||62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|62.410896164785|57.916224040379|57.916224040379|57.910244347641|57.67730540919
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||-9.1268968898336|-9.1268968898336|-9.1268968898336|-9.1484796299747|-9.1484796299747|-9.1484796299747||-9.2850368776208|-9.2850368776208|-9.4339299509135|-9.4961542379804|-9.4961542379804|-9.4961542379804|-9.4961542379804|-9.5175709747248|-9.5175709747248|-9.5175709747248||-9.5900795750014|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6667129541065|-9.7513474915454|-9.7920056829272|-9.7920056829272|-10.007198281913|-10.007198281913|-10.108553722864|-10.323949049321|-10.40549850288||-10.411109816399|-10.504566231664|-10.656184822648|-10.68855501125|-10.68855501125|-10.68855501125|-10.68855501125|-10.898116386707|-11.097906895009|-11.356202570959|-12.57889113643|11.488454021588|11.318282672184|11.136980556136|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.319486993423|-12.445797277678|-12.71255204544|-12.786724645401|-13.118582812178|-13.177870104962|-13.342633430885|-13.504592834497|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572||-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-14.011993139844|11.831434812964|10.107703591431|10.107703591431|10.107703591431|10.107703591431|10.107703591431|10.107703591431|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821||10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|9.9203834881713|9.8443149317558|9.7681273607474|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-11.009885433147|-11.238205727416||-11.379617965307|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621||10.298471276621|10.298471276621|10.279841655394|10.279841655394||10.224269012501|10.145298962118|9.9753317880652|9.8758326342105|9.8758326342105|9.8758326342105|9.8687027086151|9.3935587791748|9.1815765067546|9.109804732884|9.109804732884|8.9636722751072|8.855537483287|8.855537483287|8.855537483287|8.4617078803117|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739||-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.617481412085|-10.928590339193|-11.380655546729|-11.405014541065|-11.405014541065|-11.405014541065|-11.405014541065|-11.405014541065|-11.416735715626|-11.416735715626|-11.416735715626|-11.416735715626|-11.460261365836|-11.582359922601|-11.582359922601|-11.954828645894|-11.954828645894|-11.954828645894|-12.284254288352|-12.412504434228|-12.677227496704|-12.788585662401|-12.885095013022|-12.957883663575|-13.350426801487|-13.427140960477|-13.647378455028|-13.87153181591|-14.051146449406|-14.076829263192|-14.361517589433|-14.361517589433|-14.361517589433|-14.361517589433|-14.592352462193|-14.745114247424||-15.085141107897|-15.085141107897|-15.25515691159|-15.540174074944|-16.052415763864|-16.18990597408|-16.228784822545|-16.272538899406|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.684922090513|-18.177691211681|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||26.118796516795|25.057551994742|24.437280167938|24.194831288973|24.194831288973|24.194831288973||24.194831288973|24.194831288973|24.091088146241|24.091088146241|23.400097257861|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358||-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.58748885907|-25.886629650551|-25.886629650551|-25.886629650551|-25.886629650551|23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.98975505547||23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.724172377103|23.466303692387|23.231953049287|23.034970072226|22.891321627834|22.891321627834|22.707002000724|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919||-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919||-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|23.070858637136|23.070858637136|23.070858637136|23.070858637136|23.070858637136|23.070858637136|22.754287895937|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356||22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356||22.364659511356|22.364659511356|22.364659511356|22.364659511356||22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|20.670177472199|20.195280420149|20.195280420149|20.13266760703|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101||19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.928771463101|19.894873175125|19.894873175125|19.894873175125|19.894873175125|19.894873175125|19.894873175125|19.894873175125|19.894873175125|19.189859956614|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.676630125801|-20.902359691946|-20.902359691946|-20.902359691946|-20.902359691946|-20.964844297136|-21.101412082853|-21.101412082853|-21.208235821395|-21.23318637407|-21.23318637407|-21.402222732478|-21.402222732478|-21.402222732478|-21.402222732478|-21.402222732478|-21.402222732478|-21.402222732478|-21.402222732478|-21.530571447179|-21.530571447179||-21.530571447179|-21.530571447179|-21.628413609183|-21.646169177836|-21.646169177836|-21.646169177836|-21.646169177836|-21.646169177836|-21.646169177836|-21.646169177836|-21.646169177836|-22.222965337773|-22.385516274792|20.213551151924|20.213551151924|20.213551151924|19.975333871998|19.975333871998|19.975333871998|19.975333871998|19.975333871998|19.975333871998|19.975333871998|19.975333871998|19.975333871998|19.975333871998
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||8.5420982660028|8.4209280145039|8.4209280145039|8.4209280145039|8.4209280145039|8.4209280145039||8.4209280145039|8.3430845869752|8.3430845869752|7.571760616167|7.4347336131816|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267||7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|6.5798623209517|6.1960695193123|5.8755827398114||5.2591465421918|5.2591465421918|5.2591465421918|5.2591465421918|5.2591465421918|5.2591465421918|4.4769627196262|3.9921807031576|3.9679341824788|3.8633615391659|3.8633615391659|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|2.8901594083429|2.556865961565|2.4208122571458|2.3093024845641|2.2975583734028|2.1017313469243|-2.933450744695|-2.933450744695|-2.933450744695|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696||2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.1503690899167|2.1503690899167|2.1503690899167|2.1503690899167|2.1503690899167|1.9483434823656|-3.2489088369953|-3.2489088369953|-3.2489088369953|-3.3194764403885|-3.5715294710338|2.4437784146126|2.4437784146126|2.4437784146126||2.4437784146126|2.3003316136263|2.0955658838285|2.0955658838285|2.0955658838285|1.9050731443843|1.8781768333128|1.8781768333128|1.8629742740714|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|-2.2745182705524|-2.2745182705524|-2.3292981400095|-2.3988312432063|-2.4208680334899|-2.499520037264||-2.6396888402771|-2.6991542740741|-2.8251781827844|-2.8251781827844|-2.8251781827844|-2.8460311632065|-2.8907710760996|-2.8907710760996|-2.8907710760996||-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996||-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996||-3.0481900473618|-3.1852112567185|-3.4463458498053|-3.6348287484969|-3.8554763288327|-3.9654237264867|-4.0621708360508|-4.1738009284155|-4.2495010771372|-4.6333899804859|-4.9402666697799|-5.1044629425803|-5.3842987904173|3.5187311748366|3.5187311748366|3.0357012858766|2.9203902472807|-3.8781849541103|-3.8781849541103|-4.0289277144975|-4.1479196756754|-4.3279661966334|-4.3887957944882|-4.4452175580144|-4.6138479271067|-4.8460621611424|-4.9379463603723|-4.9379463603723|-4.9379463603723|-4.9763848837469|-5.0168866837935|-5.0168866837935|-5.0168866837935|-5.0168866837935|-5.0168866837935|-5.0890963966003|-5.1557236762457|-5.1557236762457|-5.1557236762457|-5.1557236762457|-5.1557236762457|-5.2062484921806|-5.3501095575086|-5.3745105048012|-5.5322340351554|-5.5754245306499|-5.5754245306499|-5.7928052771364|-6.0898340927533|-6.2442115260091|-6.2442115260091|-6.2442115260091|-6.2442115260091|-6.5146237427357|-6.669637871491|-7.1607085606644|-7.4030808556534||-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.4030808556534|-7.6574785299276|-7.8438652165703|-7.9948501993078|6.0472952778058|6.0472952778058|6.0472952778058|6.0472952778058|6.0472952778058|6.0472952778058|6.0472952778058|6.0472952778058|6.0472952778058|-8.463530137856|-8.463530137856|-8.463530137856|-8.463530137856
02087|20704|/equities/marine-products-corp|R2000GROWTH||-9.9910953405785|-9.9910953405785|-9.9910953405785|-10.262589335804|-10.336498013697|-10.336498013697||-10.362879106981|-10.362879106981|-10.643010375216|-10.765872581484|-10.773302881455|-10.804780898862|-10.841701333582|-10.84700790754|-10.84700790754|-10.9683417359||-11.104623957806|-11.141290330578|-11.141290330578|-11.141290330578|-11.141290330578|-11.141290330578|-11.141290330578|-11.141712029431|-11.146216502805|-11.146216502805|-11.146216502805|-11.146216502805|-11.146216502805|-11.146216502805|-11.168818490394|-11.187590383709||-11.187590383709|-11.187590383709|-11.311495011847|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|9.9508809477871|9.9508809477871|9.9508809477871|9.9508809477871|9.9508809477871|9.9508809477871||9.8881991605831|9.5705962424888|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161||9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|9.9369999713152|9.9369999713152||9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152||9.9369999713152|9.9369999713152|9.9369999713152|9.7509085145757||9.305480953407|9.2007372603943|9.086448482466|8.9420086757967|8.9420086757967|8.9420086757967|8.9379219364931|8.7674501749753|8.7674501749753|8.7674501749753|8.7674501749753|-10.127725024979|-10.127725024979|-10.127725024979|-10.127725024979|-10.127725024979|-10.127725024979|-10.127725024979|-10.127725024979|-10.127725024979|-10.270312410771||-10.361119683764|-10.361119683764|-10.361119683764|-10.361119683764|-10.361119683764|-10.361119683764|-10.361119683764|-10.361119683764|-10.367649696691|-10.557202072523|-10.82907922575|-10.85475507906|-10.85475507906|-10.85475507906|-10.85475507906|-10.85475507906|-11.25898574382|-11.67360812856|-12.402536092348|-12.475785981888|-12.709480721944|-13.752655831966|-13.957060138867|-13.957060138867|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-13.975334567074|-14.111543622551|-14.282880693606|-14.327841765275|-14.441166232385|-14.441166232385|-14.447445826224|-14.447445826224|-14.764133246399|-15.105868355206||-15.105868355206|-15.105868355206|-15.704022795813|-16.260820290399|-16.276015437259|-16.398101714599|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.548692338768|-16.785341334678|-16.806478050392|-16.852453270863|-16.852453270863|-17.043943519051|15.142423926965
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||-10.967463894095|-10.967463894095|-10.967463894095|-10.967463894095|-10.967463894095|-10.967463894095||-10.967463894095|-11.328898742691|-11.388148876053|-11.388148876053|-11.388148876053|-11.388148876053|-11.981554079963|-12.285371516494|-12.614612709977|-13.754569940543||-14.295077991459|-15.069808589057|-17.09325950525|-17.167093996448|-17.182353099409|-17.182353099409|-17.182353099409|-17.774280848572|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636||-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.008715394636|-18.422874284257|-18.422874284257|-19.183054580147|-20.091310330955|-20.997290104327|-21.118814560731|-21.118814560731|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424||-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-21.164968422424|-22.001631131184|-22.541534227809|-24.053372377246|-24.563396124255|-24.563396124255|-24.563396124255|-24.563396124255|-24.621506854573|-25.387924799962|-26.695973927416|-26.695973927416|-26.695973927416|-26.695973927416|-26.695973927416|-26.695973927416|17.992751714418|17.992751714418|17.992751714418|17.992751714418||17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|17.992751714418|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|12.184099365994|11.545804528974||10.586033057927|-16.879351728315|-16.879351728315|-16.879351728315|-16.879351728315|-16.879351728315|-16.879351728315|-17.654973790773|-18.917054491714||-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673||-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673||-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-20.837763930173|-25.088765277698|-40.772086232383|-40.772086232383|-40.772086232383|-40.772086232383|-40.772086232383|-41.621762480426|-41.711680533806|-42.624089482007|-42.679543868897|-43.282826520996|-43.328140578885|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-44.438758344281|-45.666676701029|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.292472311176|-47.331635630039|-47.525898701156|-47.525898701156|-47.525898701156|-47.525898701156|-47.525898701156|-48.028776334617|-48.177005805684|-48.177005805684||-48.177005805684|-48.177005805684|-48.487784533713|-48.943291541445|-48.943291541445|-48.943291541445|-50.415072460669|-50.415072460669|-50.415072460669|-50.415072460669|-54.613969400743|-56.65441044527|-60.61136495693|45.066794522591|45.066794522591|45.066794522591|45.066794522591|45.066794522591|45.066794522591|45.066794522591|45.066794522591|41.071854414749|41.013519055297|41.013519055297|41.013519055297|39.74418571449
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598||-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598||-7.770094046598|-7.770094046598|-7.9302051703725|-7.9302051703725|-7.9302051703725|-7.9302051703725|-8.1196725545761|-8.2129693758087|-8.2566327796597|-8.356175238485|-8.356175238485|-8.6506501111663|-8.8101667997215|-8.862963212527|-9.0082925569096|-9.5942139372869||-9.7332930284124|-10.106992398962|-10.311969848987|-10.401832974085|-10.728702876446|-11.19466982669|-11.636365700182|-11.636365700182|-11.636365700182|-11.636365700182|-11.636365700182|-13.731384118858|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.124141401513|-15.165526567031|-15.165526567031|-15.165526567031|-15.742807531941|-15.939703570853||-15.939703570853|-15.939703570853|-15.939703570853|-16.268423005814|-16.268423005814|-16.268423005814|-16.268423005814|-16.268423005814|-16.268423005814|-16.831013914474|-16.85527834643|-16.85527834643|-17.540964706618|-17.717738849012|-18.009037652066|-18.009037652066|-18.009037652066|-18.009037652066|-18.842119497779|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093||13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.455082612359|12.44878064827|12.222850144947|12.222850144947|12.222850144947|12.222850144947|12.222850144947|11.528166891297|11.430089463374|11.430089463374|11.137434167492|11.137434167492|11.137434167492|10.404321108513|9.9737122436945|9.7932004989112|9.7932004989112||9.7932004989112|9.7932004989112|9.7932004989112|9.7932004989112|9.0282012158991|8.4001731005378|8.125859099088|8.125859099088|8.125859099088||7.9737320801261|7.8730357378327|7.6097507708165|7.3469892368645||7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.2956890962211|7.2956890962211|7.2956890962211|7.2478318105901||7.1686332197952|7.1686332197952|7.1686332197952|7.0207032066769|6.7924482935211|6.7896276012787|6.7896276012787|6.4365305123207|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.182155644466|-8.2668395699941|-8.2875489953586|-8.2875489953586|-8.2875489953586|-8.2875489953586|-8.2875489953586|-8.4572766360783|-8.7241963873465|-8.9353968874122|-8.9353968874122|-9.7082689620284|6.9089464019437|6.9089464019437|6.9089464019437|6.9089464019437|6.9089464019437|6.9089464019437|6.9089464019437|6.9089464019437|6.9089464019437|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886|6.5444853645886||6.5444853645886|6.4786857801118|6.4786857801118|5.9888340585142|5.2164157356056|4.3248395881424|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|4.2283478568522|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||17.092142027284|16.589046709698|16.295276996377|16.295276996377|16.295276996377|16.295276996377||16.295276996377|16.295276996377|16.295276996377|16.295276996377|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992||-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-18.010330726803|-18.04577134237|-18.04577134237|-18.157580938442|-18.317208690695|-18.317208690695|-18.317208690695|-18.317208690695|-18.317208690695|16.65635820367||16.65635820367|16.65635820367|16.65635820367|16.65635820367|16.65635820367|16.65635820367|16.436911360255|16.436911360255|16.436911360255|16.300780033171|16.300780033171|16.191421534287|15.962594653335|15.962594653335|15.962594653335|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.479710655891|-17.609121152751|-17.609121152751|-17.721800403454|-17.943111716219|-18.424013679236|-18.569458291497|-18.689954225185|-18.779797628983|-18.779797628983|-18.779797628983|-18.779797628983||-18.779797628983|-18.779797628983|-18.779797628983|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.815629587268|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.466648342895|-19.650442815144|-19.728824642322|-19.765362027642|-19.891846711067|-19.891846711067||-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-20.301029159656|-20.468366572184|-20.937578780698|-21.166567068682|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.615716156707||19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693||19.436520767693|19.436520767693|19.320245425441|19.019376751497||19.019376751497|18.922812834583|18.922812834583|18.742014239456|18.409460728064|18.373288570394|17.846987974367|17.225760123332|17.225760123332|17.225760123332|17.225760123332|17.225760123332|17.225760123332|17.225760123332|16.872512443418|16.473834542007|16.473834542007|16.473834542007|16.473834542007|16.473834542007|16.473834542007||16.473834542007|16.473834542007|16.473834542007|16.473834542007|16.473834542007|16.473834542007|16.097541729677|16.097541729677|16.097541729677|16.097541729677|16.097541729677|16.097541729677|16.097541729677|15.383290520497|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.164509611503|-17.180433835338|-17.261191453559|-17.261191453559|-17.261191453559|-17.286609205666|-17.286609205666|-17.286609205666|-17.372343947559|-17.565937706794|-17.883386229979|-17.883386229979|-17.883386229979|-17.883386229979|-17.883386229979|-17.883386229979|-18.04573376919|-18.36516511324|-18.36516511324|-18.660738599333|-18.959648189276|-18.959648189276|-18.959648189276|-19.04580085627|-19.04580085627|-19.090401271142|-19.090401271142|-19.524335440836|-19.711287575658||-19.711287575658|-19.711287575658|-19.711287575658|-19.711287575658|-19.711287575658|-19.711287575658|-19.711287575658|-19.711287575658|-19.711287575658|-19.818009399986|-19.818009399986|-19.818009399986|-19.87467662451|-20.242973556754|-20.509970813589|-20.573455105207|-20.573455105207|-20.573455105207|19.080414321822|19.080414321822|19.080414321822|19.080414321822|19.080414321822|19.080414321822|19.080414321822|19.080414321822
02092|1172382|/equities/karat-packaging|R2000GROWTH||-29.063751228748|-29.063751228748|-29.063751228748|-29.063751228748|-29.454657457602|-29.684619054012||27.396256103975|27.396256103975|27.396256103975|27.396256103975|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403||26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403||26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715||-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.779345483488|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.210182392353|26.339075101475|26.300992581408|26.300992581408|26.040932636132|26.040932636132|26.040932636132|26.040932636132|26.040932636132||26.040932636132|25.118257289319|24.82136610003|24.82136610003|24.82136610003|24.663257471408|23.602763034332|23.256503620414|23.256503620414|23.256503620414|23.256503620414|23.256503620414|23.256503620414|23.256503620414|22.916671477719|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917||-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-25.202433475853|23.228043915524|23.228043915524|23.228043915524|23.228043915524||23.228043915524|23.228043915524|22.993937785641|22.552985517201||22.440539828073|22.165828117042|22.165828117042|21.859809116422|21.552851693497|21.552851693497|20.814002797191|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545||-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|-22.808483917545|20.664279652438|20.664279652438|20.256977082183|-22.325698566243|-22.325698566243|-22.325698566243|-22.325698566243|-22.325698566243|-22.325698566243|-22.517208028483|-22.517208028483|-22.834764613761|-23.265634571639|-23.265634571639|-23.83403824339|-24.203675678148|-24.462861620469|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.538428877578|-24.981782851192|-24.981782851192|-24.981782851192|-24.981782851192|-25.063069698516|-25.208410869377|-25.467094808308|-25.467094808308|-25.467094808308|-25.567314671926|-25.567314671926|-25.567314671926|-25.567314671926|-25.567314671926|-25.567314671926|-25.567314671926|-25.567314671926|-25.567314671926|22.226367601835|22.226367601835|22.226367601835||22.226367601835|22.18619201921|21.373567668846|21.109520373798|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|21.000744922924|18.848920089191|18.268279638761|18.106556019092|18.106556019092|18.106556019092|18.106556019092|18.05027878435|18.05027878435|18.05027878435|17.985965015177|17.75381040759
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268||0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268||0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268||0.16889528251885|0.15877253719169|0.15585839260506|0.13706488199683|0.11896098777819|-0.26282112320906|0.23755812808965|0.23755812808965|0.23755812808965|0.23362014376559|0.2232841278231|0.2232841278231|0.22309348098833|0.22021497413404|0.21309391831102|0.21309391831102|0.21309391831102|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666||0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265||0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20269035172002|0.1987115020171|0.19429055790274|0.18937839777567|0.18461782005641|0.18461782005641|0.18461782005641|0.17663090143173|0.17461356417836|0.17461356417836|0.17461356417836|0.17461356417836|0.16734840937788||0.16510934292536|0.16320354316836|0.16320354316836|0.16320354316836|0.16320354316836|-0.24652239710846|-0.24652239710846|-0.24652239710846|-0.24652239710846||-0.24652239710846|-0.24652239710846|-0.24652239710846|-0.24753827363551||-0.24753827363551|-0.24753827363551|-0.25964602340887|-0.25964602340887|-0.2601066881267|-0.26710793034582|-0.26710793034582|-0.26710793034582|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483||-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.27485392948361|-0.27847399348428|-0.27847399348428|-0.2796933180139|-0.27976896365946|-0.27976896365946|-0.27976896365946|-0.27976896365946|-0.28874329781604|-0.30554810669766|-0.31577567653243|-0.32095508469595|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789||-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.30017819233671|-0.30408688030789|-0.30525687944726|-0.30525687944726|-0.30525687944726|-0.30525687944726|-0.31439653631533|-0.31756362719405|-0.31756362719405|-0.32162625208019|-0.33125139374997|-0.33461265320542|-0.33629183945791|-0.34204648382946|-0.35955165103061|-0.3608351705801|-0.36281685678291|-0.36523686439078
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031||-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031||-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.5897471921829|-6.5897471921829|-6.5897471921829|-6.6719988406805|-6.6719988406805|-6.6719988406805|-6.7438460509217|-6.7438460509217||-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.9034401487681|6.0095108006428|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6519627740189|-6.6911871066696|-6.6911871066696|-6.6911871066696|-6.7660951102966|-6.7660951102966|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873||-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.9564984358076|-6.9757093629047||-7.0020503645109|-7.0020503645109|-7.0020503645109|-7.0020503645109|-7.0020503645109|-7.4414449140945|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.4125376310613||7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646||7.565133625646|7.565133625646|7.565133625646|7.565133625646||7.2723709812646|7.2171000708938|7.2171000708938|7.2171000708938|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|7.1979539555638|6.8763490697111|6.7859499308561|6.7859499308561|6.7859499308561|6.7859499308561|6.7859499308561|6.6329996158783||6.5188885850051|6.4748760243631|6.3348068948561|5.999240958747|5.999240958747|5.999240958747|5.9458233913412|5.7888558333585|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.7576048102741|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.8181001463864|-6.9293580515559|-6.9293580515559|-6.9589089004392|-7.0087874586855|-7.0087874586855|-7.0087874586855||-7.0087874586855|-7.0087874586855|-7.0087874586855|-7.0087874586855|-7.0087874586855|-7.0087874586855|-7.1820376299094|-7.1820376299094|-7.1820376299094|-7.2733749440721|-7.2904165112764|-7.4210184242759|6.6128690990467|6.6128690990467|6.6128690990467|6.6128690990467|6.6128690990467|6.6128690990467|6.6128690990467|6.6012425760229|-7.4506126285261|-7.4506126285261|-7.4506126285261|-7.4506126285261|-7.4506126285261|-7.4506126285261
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||-2.5136940815127|-2.5136940815127|-2.5136940815127|-2.5136940815127|-2.6141046128975|-2.6184494188877||-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201||-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6907241177642|-2.6907241177642|-2.7508045911881|-2.8897829453253|-2.9617032651662|-2.9944188190367|-2.9944188190367|-2.9944188190367||-2.9944188190367|-3.1207432363724|-3.4380480420032|-3.6489422466401|-3.8404914169448|-3.8796807724921|-3.8796807724921|-3.9257563969259|-4.1402848319615|3.6227986361802|3.6227986361802|3.6227986361802|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3983655506416|-4.4017950620964|-4.4453279008154|-4.4786977094283|-4.5718491378967|-4.5718491378967|-4.6340545088653|-4.6513938937589|-4.7715487782607|-4.772276223197|-4.8575293096066|-5.0212156808112|-5.1100898093353|-5.1386955852713|-5.1386955852713|-5.1386955852713|-5.1963285202677|-5.2275870370528|-5.2540247492946|-5.3545165385313|-5.558907147415||-5.6976746145967|-5.8129717844596|-5.8833020282973|-5.907052419052|-6.0083693105484|-6.13351167947|-6.13351167947|-6.1543129936405|-6.1543129936405|-6.1775700268424|-6.2352057712935|-6.2352057712935|-6.2352057712935|-6.33772287762|-6.33772287762|-6.4164362620404|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926||4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.8847919554387|4.8714354668364|4.7054839834356|4.5255376481109|4.4483752408616|4.3854171610532|4.2282410304477|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962||4.2064987380962|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599||4.1071327990599|4.1071327990599|3.9829252634123|3.935472399402||3.7516362207999|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6221371390957|3.6221371390957|3.6221371390957|3.6221371390957|3.6221371390957|3.6221371390957||3.6221371390957|3.6221371390957|3.6221371390957|3.6221371390957|3.6221371390957|3.6221371390957|3.4259400757862|3.4259400757862|3.4259400757862|3.4259400757862|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.1141065440692|-4.2911851099373|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4159515966455|-4.4541127802575|-4.6646248092982|-4.6646248092982|-4.6646248092982|-4.727516411712|-4.7788848733132|-4.8287388191428|-5.062487401985|-5.1540772740103|-5.1540772740103|-5.1540772740103|-5.1540772740103|-5.1540772740103|-5.1540772740103|-5.1725652988935|-5.1725652988935|-5.1725652988935|-5.1725652988935|-5.1725652988935|-5.1957893698507|-5.2853438422739|-5.4109377381602|-5.4140023632195|-5.4140023632195|-5.4140023632195|-5.6555582862591|-5.9406203805844|-6.0698025139467||-6.0698025139467|-6.0698025139467|-6.0698025139467|-6.0698025139467|-6.0698025139467|-6.2525586985103|-6.2529311206951|-6.2529311206951|-6.2529311206951|-6.2529311206951|-6.2529311206951|-6.4038120405557|-6.5503468664358|-6.7403852312509|-7.059872504599|-7.2293025084415|-7.4316229844877|-7.4316229844877|-7.4884700272689|-7.5641330584564|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381||-15.750753225381|-15.750753225381|-15.750753225381|-16.108614565592|-17.042953016411|14.026139005646|14.026139005646|14.026139005646|14.026139005646|14.026139005646||14.026139005646|14.026139005646|14.026139005646|13.626471641899|13.626471641899|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-16.052232119275|-16.052232119275||-16.211459438537|-16.211459438537|-16.663204926621|-17.011672305146|-17.6524136851|-17.76883722448|-17.76883722448|-17.76883722448|-17.76883722448|-18.0156527747|-18.397391927385|-18.840435650772|-18.915484272579|-19.132760298627|-19.390844941556|-19.80717560662|-19.80717560662|-19.80717560662|-19.80717560662|-20.394743773361|-20.394743773361|-20.394743773361|-20.593048092414|-20.729915032441|-21.454345232242|-21.454345232242|-22.376439577996|-23.701043454209|-25.255603303953|-26.705670452166|-27.38084008964|-27.475922243155|-29.244081011918|-30.463979817659|-30.604542380535|-30.604542380535|-31.407269828809|-31.805299619053|-32.658666031464|-33.706294793668||-34.487549961477|-35.348388235734|-36.573764634316|-37.721403996354|-41.160449151866|-42.439388306795|37.242907050742|37.242907050742|37.242907050742|37.242907050742|37.242907050742|37.242907050742|34.904894620724|33.548636850687|33.548636850687|32.705152336064|31.924613333745|31.599837072978|31.599837072978|31.599837072978|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435||31.531028619435|29.923363013429|29.398459853246|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.021129759919|28.407087918532|25.640373676367|25.440239705096|25.440239705096|25.440239705096|25.440239705096||24.591359245774|24.591359245774|24.591359245774|22.630399505294|22.555193257017|22.555193257017|22.555193257017|22.555193257017|22.555193257017||22.555193257017|22.555193257017|22.555193257017|19.591882413938||16.679590748763|15.812450778403|15.812450778403|15.812450778403|15.812450778403|15.812450778403|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|14.860447125651|13.85666892447||13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.85666892447|13.063325960525|12.664335656043|11.189839177524|10.332599380718|-13.226319940496|-13.226319940496|-13.226319940496|-13.226319940496|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.555102013693|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.582613336406|-13.665447194667|-13.835105774382|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568||11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.909972380568|11.751498650829|11.751498650829|11.656786229125|11.576695152909|11.562218340739|11.562218340739|11.562218340739|11.562218340739|11.562218340739|11.562218340739|11.562218340739|11.562218340739
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||-1.5518393697805|-1.5518393697805|-1.5518393697805|-1.5518393697805|-1.5581548481591|-1.58961646749||-1.6384627575501|-1.6877363318453|-1.7524848838922|-1.7588720940083|-1.7731912094719|-1.7746569070956|-1.8273302623466|-1.8273302623466|-1.8273302623466|-1.995100340229||-2.0451114872889|-2.1459571696869|-2.1676348707254|-2.1676348707254|-2.1927598264584|-2.1927598264584|-2.1927598264584|-2.1927598264584|-2.1968522605053|-2.1968522605053|-2.2027259424542|-2.2027259424542|-2.2027259424542|-2.2131291336337|-2.2131291336337|-2.2131291336337||-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2831057952349|-2.3316898397279|-2.3822331286881|-2.4238702431226|-2.5559668027586|-2.5852409825531|-2.6458233314319|-2.8378591093271|-2.8918015849993|-2.8918015849993|-2.9392239796239|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756||-2.9645101568756|-2.9645101568756|-3.0472334779697|-3.0530372501962|-3.1322635943749|-3.3197373345007|-3.4936550631758|-3.4936550631758|-3.4936550631758|-3.6140028355847|-3.6140028355847|-3.6140028355847|-3.6140028355847|-3.6362380214103|-3.6362380214103|-3.6577643892906|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6843959122557|-3.703346718608||-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.7564962586415|-3.7723402933558|-3.8957779889062|-3.8975311258055|-4.0139235102046||2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.8627706192482|2.8627706192482||2.8627706192482|2.8627706192482|2.8627706192482|2.8627706192482||2.8627706192482|2.8627706192482|2.8627706192482|2.8627706192482|2.8627706192482|2.7049938583882|2.7049938583882|2.7049938583882|2.4273709880546|2.4038209026181|2.4038209026181|2.4038209026181|2.1780842482076|2.1128937071149|1.9276596115237|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694||1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.8269483306694|1.5591148644341|-2.381319877559|-2.381319877559|-2.381319877559|-2.381319877559|-2.381319877559|-2.4100776348446|-2.4101668009717|-2.4101668009717|-2.4101668009717|-2.4101668009717|-2.4101668009717|-2.4339714047299|-2.4339714047299|-2.508857097558|-2.5621189567025||-2.7181321948298|-2.8057025769825|-2.9671694282553|-2.9677882331236|-2.99638679487|-3.0415408529892|-3.0761065392643|-3.1696517896817|-3.2057241810876|-3.338582305281|-3.4479136910357|-3.6879707670122|-3.6892673195675|-3.6892673195675|-3.6892673195675|-3.750852498884|-3.7998797847839|-3.7998797847839|2.7860400570319|2.7860400570319|2.7860400570319|2.7860400570319|2.7860400570319|2.7860400570319|2.7860400570319|2.7860400570319
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||-4.2263079799741|-4.4294977163307|-4.5033308438717|-4.7737009384299|-5.1113344009347|-5.3175937396098||-5.7012153115326|-6.1446836421284|-6.6302040163448|-7.0585600340554|-7.5447888997075|-7.9151877062052|-8.6614640572038|-9.417737845841|-10.39248655048|-11.055540590452||-12.223378385622|-13.819864884039|19.111539559209|18.119626368244|17.444029107314|16.709477493743|15.949418992444|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-21.460509722869||-22.121954327866|-22.284393714583|-23.208216268394|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-25.373051871801|-25.373051871801|-25.373051871801|-25.373051871801|-25.827836608384|-25.934672746763|-25.934672746763|-25.934672746763|-25.934672746763|-27.32908175798|-27.464174074545|-27.464174074545|-27.829200031212|-27.829200031212|-27.829200031212|-27.829200031212|-28.09466674797|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107||21.179525118049|20.810953234689|20.810953234689|20.810953234689|19.563281270152|19.550590219636|19.243018033923|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.636932597025|17.342425913131|16.947562517104|16.947562517104|16.799791668717|16.789491281315|16.639551490992|15.848681016869|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428||-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.793487073507|-22.793487073507|-22.793487073507|-22.793487073507|-23.186374665991|-24.085971834147|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462||18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462||18.950761964462|18.950761964462|18.950761964462|17.233346491546||16.593717607624|16.236223093778|16.236223093778|16.236223093778|16.236223093778|16.236223093778|16.236223093778|14.872469972803|14.313065512127|14.313065512127|14.313065512127|13.652714675447|13.652714675447|13.652714675447|13.652714675447|13.433152663229|13.433152663229|13.433152663229|13.238645126199|13.238645126199|12.647382632202||12.215703424818|11.498559670323|11.330066315194|11.199947023615|11.199947023615|11.199947023615|10.181052208195|9.2182367417988|9.2182367417988|9.2182367417988|9.2182367417988|9.2182367417988|-12.118147017356|-12.118147017356|-12.118147017356|-12.118147017356|-12.118147017356|-12.118147017356|-12.144885727428|-12.55904017186|-13.027266298134|-13.326871861154|-13.326871861154|-13.365501017764|-13.365501017764|-13.365501017764|-13.365501017764|-13.365501017764|-13.579945506204|-13.683050144104|-14.757277687819|-14.815308845078|-15.00886513131|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.050580022467|-15.567866746732|-15.730020766577|-15.730020766577|-15.779467217482|-15.946113863813|-15.946113863813|-15.946113863813|-16.008182092096|-16.312701750228|-17.007447031282|-17.083476127216|-17.083476127216||-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.62719574353|-17.780213633968|-17.780213633968|-17.780213633968|-17.818010791086|-17.818010791086|-18.127234123308|-18.374704358929|-18.413282710042|-18.95920279923|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||10.658084448292|10.649538314027|10.642264882373|10.634183291646|10.625203746394|10.612381544912|10.612381544912|10.602924072306|10.588249484213|10.586943881944|10.57827082523|10.570856368634|10.551784502238|10.537538619803||10.470043230902|10.449065280122|10.449065280122|10.44173947988|10.441377180793|10.424863358314|10.415404235848|10.383227202107|10.362474438006|10.346637721917|10.320153602914|10.287392546685|10.25710262408|10.242336475741|10.199818412342|10.159242727004|10.104158403303|10.080731764795|9.9946465926718|9.9449405623091|9.9149340471308|9.8638155019593|9.7836843636645|9.6907599399502|9.6125111524722|9.5183456677487|9.4526066535369|9.3162292102592|9.2867029865604|9.2867029865604|-9.9247747306447|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|7.7756589217445||-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.9399337492757|-8.9991148225311|-8.9991148225311|-8.9991148225311|-8.9991148225311|-8.9991148225311|-8.9991148225311|-9.0029056593051|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132||-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2332963959884|-9.2900576994389|-9.2900576994389|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794||8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794||8.1704557382794|8.1704557382794|8.1704557382794|8.0349447829895||8.0349447829895|7.6314207721851|7.6314207721851|7.4354674737875|7.2369082681806|7.2015648674602|6.8832866171162|-8.4219935827138|-8.4219935827138|-8.4942594030038|-8.5518049640275|-8.5896720536127|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.6827152099394|-8.6827152099394||-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.7020905321482|-8.7020905321482|-8.7020905321482|-8.7020905321482|-8.7020905321482|-8.7951010140714|-8.8790009720388|-8.9934008103016|-9.2755124813322|-9.3755687879196|-9.4517437271134|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.60688334587|-9.93820334676|-10.262448536059|-10.305677468273|-10.305677468273|-10.352419383761|-10.48435476912||-10.616919678093|-10.616919678093|-10.707410778868|-10.962400876005|-11.169612101404|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357|9.5743649777357
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||3.8261939275986|3.5824374875235|-4.3360808552776|-4.3360808552776|-4.3360808552776|-4.3360808552776||-4.3912010128271|-4.4666122921055|-4.6034580610136|-4.708286870623|-4.7525409074893|-4.8390175735808|-4.9666305819989|4.1182534645853|4.1182534645853|4.1182534645853||4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481||4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|3.9624677526153|3.9624677526153|3.9624677526153|3.8685749490169|3.7661943920351|3.7046605754668|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1570139844988|-4.1570139844988|-4.1727932514719|-4.2386036120048|-4.3577422297327|-4.3577422297327|-4.3577422297327|-4.3577422297327|-4.4128606849649|-4.4128606849649|-4.4142895201553|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839||-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.606530536573|-4.651978467748|-4.6621985025377|-4.7179982603889|-5.0455536512646|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727||4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727||4.4399652982727|4.3119057841848|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711||-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711||4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.4224646606478|4.2573425373764|4.2573425373764|4.2573425373764|4.2573425373764|3.959813762741|3.9114598974439|3.9080106665528||3.7334701987741|3.7334701987741|3.6535776955814|3.4236976021893|3.233552945363|3.161447737733|3.0643862597583|2.9345170054015|2.9345170054015|2.9345170054015|2.9345170054015|2.9345170054015|2.9345170054015|2.9345170054015|2.787241078436|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.370382733055|-3.4514600800242|-3.4514600800242|-3.5162472217756|-3.5162472217756|-3.5162472217756|-3.5162472217756|-3.5252746707286|-3.5619717843097|-3.6477463120401|-3.6841625101235|-3.7254583445817|-3.7860649655958|-3.8422943166781|-3.9792158660942|-4.0330176284637|-4.0814404676091|-4.0814404676091|-4.0814404676091|-4.0814404676091|-4.0814404676091|-4.1100964581915|-4.1100964581915||-4.1100964581915|-4.1100964581915|-4.1100964581915|-4.1100964581915|-4.1100964581915|-4.1100964581915|-4.1339960137946|-4.2511066639802|-4.2547011977774|-4.2547011977774|-4.2547011977774|-4.2547011977774|-4.362445752526|-4.4535508737571|-4.4536676655883|-4.542130802591|-4.6963564008688|-4.862285858512|-4.862285858512|-4.862285858512|-4.9078176618948|-4.9436862072828|-4.9943736749096|-5.0834706312201|-5.0977451807681|-5.1611448930837
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||40.097869163412|-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353||-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353|-42.250382513754|-42.747091817582|-42.844545734949|-43.136718314033|-43.151133631294||-43.151133631294|-43.151133631294|-43.319593322084|-43.441049580119|-43.441049580119|-43.441049580119|-43.799300092616|-44.215317258695|-44.215317258695|-44.215317258695|-44.215317258695|-44.798622740774|-44.798622740774|-44.798622740774|-44.906804655955|-45.820060940766||-46.256708617298|-46.256708617298|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.501213136717|-46.501213136717|-46.501213136717|-46.501213136717|-46.501213136717|-46.501213136717|-46.870515045638|-47.357237693464|-48.46304201726|-48.564491426988|-48.732770032401|-48.773878133444|45.47617940652|45.47617940652|45.47617940652|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672||44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|43.740994938398|43.740994938398|43.247041181485|42.906181236794|42.906181236794|42.906181236794|42.906181236794||42.906181236794|42.906181236794|42.906181236794|42.906181236794|42.906181236794|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.386506481298|41.386506481298|41.164450348889|-44.259911108174|-44.259911108174|-44.259911108174|-44.259911108174|-44.500696288409|-44.500696288409|-44.926883815463||42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971||42.725231941971|42.725231941971|42.711646195289|42.012383695043||41.776539744709|41.235320768725|41.206381750561|41.206381750561|41.206381750561|41.206381750561|41.206381750561|39.332439576227|39.332439576227|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068||39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|38.470730469795|37.042032233105|37.042032233105|37.042032233105|37.042032233105|37.042032233105|37.042032233105|37.042032233105|35.620282269436|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-39.257113352786|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|-38.602590928081|-38.602590928081|-38.602590928081|-38.602590928081|-38.764546060566|-39.395050737597|-39.883388648803||-40.315824678481|-40.315824678481|-40.315824678481|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.584858530922|-40.639840040122|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173||2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9966449682079|2.9966449682079|2.9966449682079|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9806838424834|2.9806838424834|2.9806838424834|2.9806838424834||2.9806838424834|2.9806838424834|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668||2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668||2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365||2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.8973212295529|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.7457100080395|2.74501235531|2.74501235531|2.7272859379083|2.7272859379083|2.7272859379083|2.7272859379083|2.7186510479484|2.7135011659765|2.708087856228|2.708087856228|2.7017642862872|2.6797381117692|2.6793680238565|2.6793680238565|2.6767493629143|2.6767493629143|2.6767493629143|2.6767493629143|2.6767493629143||2.6767493629143|2.6767493629143|2.6767493629143|2.6767493629143|2.6737646320334|2.6737646320334|2.6591829303096|2.65409214002|2.648435706365|2.6421507800816|2.6401675238873|2.631656380547|2.631656380547|2.631656380547|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.5821721823063|2.5724135274188|2.5665705727754|2.5628561760781|2.5498401882249
02104|1172511|/equities/biomea-fusion|R2000GROWTH||-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525||-6.3081686815921|-6.5272154367967|-6.6871392502833|-6.8070271560935|-6.9201636390981|-7.3429595979383|-7.9560661351603|-7.9818329320417|-7.9818329320417|-7.9818329320417||-8.1063698912181|-8.338533911926|-8.338533911926|-8.338533911926|-8.338533911926|-8.338533911926|-8.4239045489965|-8.4726492816804|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133||10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.249606209023|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.770315470086|-14.043128876538|-14.140809170241|-14.166066240199|-14.616739987143|-15.026427956431|-15.583230729466|-16.221918887335|-16.221918887335|-16.221918887335|-16.221918887335|-16.374631743119|-16.749118650938|-16.954243329923|-17.641963073638|-17.641963073638|-17.641963073638|14.914919024337||14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337||14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.803076746518|14.803076746518|14.803076746518|14.757985753543|14.348134220449|13.513538878061|-17.6528644269|-17.6528644269|-17.6528644269|-17.6528644269|-17.6528644269|-17.6528644269|-18.110677953769|-18.110677953769|-18.937975985263||-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-20.043579738865||-20.440644018661|-20.49852217864|-20.49852217864|-20.737742571824||-20.737742571824|-20.737742571824|-20.943694620948|-20.943694620948|-21.260809007319|-21.260809007319|-21.260809007319|-21.260809007319|-21.260809007319|-21.260809007319|14.341294783199|14.341294783199|14.341294783199|14.341294783199|14.341294783199|11.449771582909|10.341662450861|10.341662450861|-10.490504108547|-10.490504108547|-10.490504108547||-10.490504108547|-10.490504108547|-10.490504108547|-10.490504108547|-10.490504108547|-10.490504108547|-10.490504108547|-10.490504108547|-10.745282582308|-11.371536126694|-11.529040300141|-12.013378049808|-12.185142095307|-12.428126141937|-12.428126141937|-12.428126141937|-12.428126141937|-12.803849941611|-12.803849941611|-12.803849941611|-12.803849941611|-12.949416750139|-12.978795918564|-13.00959402354|-13.00959402354|-13.00959402354|-13.00959402354|-13.00959402354|-13.052326798786|-13.808140728595|-14.266267217665|-14.641937372986|-14.641937372986|-14.641937372986|-14.641937372986|-15.150763323907|-15.521958725325|-16.008698932188|-16.21175222811|-16.21175222811|-16.425214294072|-16.425214294072|-16.425214294072|-16.425214294072|-16.425214294072|-17.001825214178|-17.001825214178|-17.001825214178|-17.001825214178|-17.001825214178|-17.637027714816|-18.150586788486|-18.889818713213|-18.983922386143|-18.983922386143|-18.983922386143|-18.983922386143||-18.983922386143|-18.983922386143|-18.983922386143|-19.038803206521|-19.248114491654|-19.502349748824|-19.788722875619|-20.083731578339|-20.083731578339|-20.440811923862|-20.560347137319|-20.646496094451|-22.027496008063|-22.485892838935|-22.485892838935|-22.485892838935|-22.811472480067|-22.811472480067|-23.318302543702|-23.65978008701|-24.182652867301|-24.182652867301|-25.011591002925|-25.011591002925|-25.011591002925|-25.011591002925
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773||-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9530409643506|-3.980551144531|-3.9894210844013|-3.9894210844013||-4.0604679748717|-4.0644088238812|-4.136009703117|-4.145010866542|-4.1736553723666|-4.1736553723666|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.2814935789316||-4.2968705611989|-4.3098339987646|-4.3364821620396|-4.3422023662386|-4.3946692158179|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.5435790079133|-4.5435790079133|-4.8024823419801|-4.9478469946375|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029||-4.9836724810029|-4.9836724810029|-4.9968583111658|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.1289074241899|-5.2286527487727|-5.2516971796852|-5.2783707596286|-5.2783707596286|-5.2783707596286|-5.2824388272738|-5.2824388272738|-5.2824388272738||-5.2824388272738|-5.2824388272738|-5.2824388272738|-5.2824388272738|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709||4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709||4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709||4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7158789262595|4.5590376175578|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767||-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.283780922767|-5.3691370721174|-5.3691370721174|-5.4168190421343|-5.473531271048|-5.473531271048|-5.473531271048|-5.473531271048|-5.473531271048|-5.473531271048|-5.473531271048|-5.473531271048|-5.4894792250214|-5.4961097320327|-5.4961097320327|-5.4961097320327|-5.5378996884833|-5.5384875447674|-5.5384875447674|-5.5992749433963|-5.7917944834462|-5.8953269505756|-5.9253634373631|-5.9970409885799|-5.9970409885799|-5.9970409885799|-6.0094011112226|-6.0310013607887|-6.1402795133488|-6.1841994984831|-6.3285548404285|-6.4035554412811|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147||-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4835124723147|-6.4869582909159|-6.5748589588329|-6.5943700356155|-6.5943700356155|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|6.0424835948308|5.9241429201055|5.8110754612738|5.7724950450056
02106|1167060|/equities/biodesix-inc|R2000GROWTH||1.4342064704936|1.4030071724831|1.370713497685|1.3604214072928|1.3604214072928|1.3604214072928||1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|-1.6168020901515||-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6504245794961|-1.6644233998214|-1.6644233998214|-1.6644233998214|1.3619869200708|1.3619869200708||1.3619869200708|1.3619869200708|1.3619869200708|1.3619869200708|1.3433688446683|1.3314320626967|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2565032106724|1.2565032106724|-1.4264152844629|-1.4264152844629|-1.4264152844629|-1.4340018234409|-1.4340018234409|-1.4340018234409|-1.460557575773|-1.4960198485602|-1.4960198485602|-1.4960198485602|-1.4960198485602|-1.4986047442741|-1.4986047442741|-1.5378941756693|-1.5398823864159|-1.5737582320303|-1.5752868977222|-1.5780965517001|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009||-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.7302811817289|-1.7302811817289|-1.7647569329607|-1.7832639338204|-1.7832639338204|-1.7832639338204|-1.8552932476146|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.9287161573548|-1.9447734935172||-1.9883650522638|-2.0174944578728|-2.0796844347417|-2.0796844347417|-2.1876827460859|1.797721542649|1.797721542649|1.797721542649|1.797721542649|1.797721542649|1.7602462390313|1.7458292090506|1.6914768708647|1.670652903267|1.670652903267|1.6483492964669|1.6483492964669|1.6483492964669|1.6483492964669|1.6260053379029|1.6260053379029|1.6260053379029|1.6260053379029|1.6260053379029||1.6260053379029|1.6079202118589|1.6079202118589|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154||1.5818450053154|1.5348054854537|1.456450624429|1.43716732127||-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598||-1.7569617775598|-1.7569617775598|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.8281531791863|-1.8281531791863|-1.8678113507538|-1.8678113507538|-1.8678113507538|-1.8678113507538|-1.8678113507538|-1.886862601098|-1.9066081967577|-1.9066081967577|-1.9534535172499|-1.9655039114992|-2.0723573699459|-2.0723573699459|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.4949712107524|1.3360680882516|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.78583096463|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383||1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.2718483233866|1.2120481624004|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1431871026887|1.0884690384217|1.0372766896694|-1.3212964662024|-1.3212964662024
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||15.196387130395|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092||15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092||15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|14.619283581125|14.573709508233|14.573709508233|14.573709508233|14.573709508233|14.573709508233|14.573709508233|14.536983121435|14.536983121435|14.536983121435|14.536983121435||14.536983121435|14.245213921038|14.245213921038|14.245213921038|14.245213921038|13.849682471452|13.751190158685|13.751190158685|13.423725563585|13.423725563585|13.423725563585|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.302569548567|-14.302569548567|-14.375632939824|-14.532586995606|-14.532586995606|-14.532586995606|-14.532586995606|-14.532586995606|-14.721763230964|-14.851681817025|-15.315601786474|-15.412965909743|-15.412965909743|-15.412965909743|-15.691072985092|-15.706192224732|-15.717991477373|-15.830977153046|-15.830977153046|14.331074904611|14.331074904611||14.331074904611|14.331074904611|14.331074904611|14.331074904611|14.331074904611|14.331074904611|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.419981695117|-16.451429977352||-16.714555464779|-17.129505963893|-17.247767867613|-17.607364113649|-17.852396579829|-17.852396579829|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.114391479597|17.114391479597|17.114391479597|17.114391479597|16.543213590103|-18.3960518943|-18.3960518943|-18.3960518943|-18.3960518943|-18.520058007895||-18.6008122829|-18.6008122829|-18.721458265891|-18.797176385048|-18.944640504125|-19.147933389085|17.649970761644|17.649970761644|17.649970761644||17.649970761644|17.48521216282|17.48521216282|17.458012929324||17.404562170946|17.404562170946|17.404562170946|17.400069218701|17.291720627053|17.291720627053|17.149366486361|17.149366486361|17.149366486361|17.084850112918|16.887611804541|16.778347239458|16.778347239458|16.778347239458|16.778347239458|16.624204942375|16.624204942375|16.624204942375|16.624204942375|16.624204942375|16.624204942375||16.481666837904|16.481666837904|16.481666837904|16.415300557933|16.415300557933|16.415300557933|16.407834050746|16.029260314936|15.542414187201|15.542414187201|15.499349698764|15.488207927923|15.488207927923|15.488207927923|14.922451884195|14.646613870114|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|14.445370496051|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-16.613802811466|-19.890996068899|-19.890996068899|-19.890996068899|-19.890996068899|-20.082218693566|-20.372466800657|-20.372466800657||-20.372466800657|-20.372466800657|-20.372466800657|-20.372466800657|-20.372466800657|-20.372466800657|-20.372466800657|-20.372466800657|-20.774130342235|-20.78959009143|-20.961210483668|-20.973568645184|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-20.976537172384|-21.027177505951|-21.027177505951|-21.027177505951
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||-14.620045743931|-14.620045743931|-14.620045743931|-14.813384041244|-15.019609591909|-15.019609591909||-15.269010700063|-15.295872038551|-15.295872038551|-15.295872038551|-15.360968980466|-15.477601527769|-15.477601527769|-15.731957170255|-15.912452614845|-16.005758918402||-16.005758918402|-16.005758918402|-16.005758918402|-16.005758918402|-16.005758918402|-16.005758918402|-16.056398141249|-16.107220464116|-16.107220464116|-16.120244402759|-16.222438647872|-16.252618147516|-16.252618147516|-16.252618147516|-16.252618147516|-16.252618147516||-16.252618147516|-16.252618147516|-16.316472779557|-16.316472779557|-16.647250630292|-16.647250630292|-16.901945248614|-17.171605736426|-17.452970359565|-17.452970359565|-18.029689627489|-18.644032502862|-18.644032502862|-18.731892969251|-18.731892969251|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-19.164217442415|-19.19301909224|-19.306968015111|-19.306968015111|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242||-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.75679955013|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.240257073361|-20.240257073361|-20.599729962832||-22.353866625369|-22.410661217624|-22.410661217624|-22.410661217624|-22.410661217624|-22.410661217624|-22.527679016253|-22.76047722726|-23.06219744052|-23.65799675347|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852||20.939618487852|20.939618487852|20.939618487852|20.694369786569|20.694369786569|20.694369786569|20.694369786569|20.694369786569|20.694369786569||20.509947993067|20.509947993067|20.509947993067|20.050275830987||19.707306893405|19.321552374403|19.321552374403|18.990416005322|18.990416005322|18.990416005322|18.990416005322|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.165429088833|18.165429088833|18.165429088833|18.165429088833|18.165429088833|18.165429088833||18.165429088833|18.165429088833|17.601271811858|-21.246149018356|-21.246149018356|-21.246149018356|-21.246149018356|-21.246149018356|-21.520720644073|-22.001356940883|-22.195204159461|-22.195204159461|-22.195204159461|-22.195204159461|-22.195204159461|-24.394007888995|-24.394007888995|-24.394007888995|-24.394007888995|-24.394007888995|-24.394007888995|-24.430008905423|-24.714175985138|-24.965786835512|-24.965786835512|-24.965786835512|-25.383260725403|-25.383260725403|-25.383260725403|-25.557151262919|23.237858933618|23.237858933618|23.237858933618|23.237858933618|23.237858933618|23.237858933618|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-26.079008423699|23.394126139492|23.394126139492|23.394126139492|23.394126139492|23.394126139492||23.394126139492|23.394126139492|22.934477630478|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.814777823286|-26.508086809402|-27.779633082183|-27.779633082183|-27.779633082183|-27.779633082183
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||15.80719231782|15.697645640138|15.697645640138|15.697645640138|15.697645640138|15.697645640138||15.697645640138|15.697645640138|15.697645640138|15.697645640138|15.697645640138|15.697645640138|15.697645640138|15.507384485407|15.162649360414|-16.642208332755||-16.642208332755|-16.642208332755|-16.642208332755|-16.642208332755|-16.642208332755|-16.642208332755|-16.642208332755|-16.918565214716|-16.982827426282|-16.982827426282|-17.314808582031|-17.839230668504|-17.885813116982|-17.954516148182|-17.954516148182|-17.954516148182||-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-17.954516148182|-18.321684386567|16.194943689491|16.194943689491|16.194943689491|16.194943689491|15.897715753081|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.171420560938|-17.235510365208|-17.235510365208||-17.235510365208|-17.235510365208|-17.235510365208|-17.255106882515|-17.255106882515|-17.255106882515|-17.255106882515|-17.346229716874|-17.482476734162|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.8239270418|15.784919232032|14.390742798537|14.329159069823|13.974393586522|13.974393586522|13.957381862408|13.895979980634||13.644700054777|13.493555179848|13.19533937906|-14.554250746645|-14.554250746645|-14.554250746645|-14.554250746645|-14.554250746645|-14.554250746645|-14.653055965544|-14.693673252663|-14.94713722291|-15.094644288251|-15.094644288251|-15.161827277287|-15.212331957754|-15.212331957754|-15.212331957754|-15.212331957754|-15.212331957754|-15.212331957754|-15.235100763738|-15.235100763738|-15.475112139847||-15.594151216851|-15.594151216851|-15.81739002478|-16.08598874688|-16.142519287133|-16.142519287133|-16.142519287133|-16.142519287133|-16.142519287133||-16.181410052007|-16.260455954545|-16.261062582856|-16.360347121431||-16.466879689489|-16.466879689489|-16.737087872066|-17.074542313194|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.361196003944|-17.361196003944|-17.422079858835|-17.422079858835|-17.422079858835|-17.53731066392|-17.579233876049|-17.806371308233|-17.875411670369||-17.913357072605|-17.913357072605|-18.417063189362|-18.476737818028|-18.599985476893|-18.932763175348|-19.021974859612|-19.072905975334|-19.243278986604|-19.464053585685|-19.464053585685|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.631022868307|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895||17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||1.5319589060023|1.4577321058595|1.4078766682461|1.4078766682461|1.4078766682461|1.4023169289787||1.4023169289787|1.3325744548064|-1.4749788063626|-1.4749788063626|-1.4749788063626|-1.4749788063626|-1.4771986490996|-1.4941095716988|-1.5151217654055|-1.5362464007079||-1.54416267699|-1.5529585395256|-1.5577317248892|-1.5705030648403|-1.5705030648403|-1.5705030648403|-1.5730589792124|-1.5745099965059|-1.5905666686124|-1.5987155643601|-1.5987155643601|-1.5987155643601|-1.5987155643601|-1.5987155643601|-1.5987155643601|-1.6504624668118||-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.661272177529|-1.661272177529|-1.661272177529|-1.7089157253768|-1.7089157253768|-1.7089157253768|-1.7089157253768|-1.7089157253768|-1.7249063353038|-1.7265625839207|-1.7889584771762|-1.812731602895|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8476871747797||-1.8476871747797|-1.8476871747797|-1.8476871747797|-1.9013418886976|-1.9013418886976|-1.9013418886976|-1.9031381243929|-1.9031381243929|-1.9152322331162|-1.9152322331162|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5716622151416|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715||1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.4955435709227|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.8452381572849|1.5962024644128||1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128||1.5962024644128|1.5962024644128|1.585780496411|1.5408671708156||1.5398646733792|1.5398646733792|1.5398646733792|1.475437714244|1.475437714244|1.475437714244|1.475437714244|1.3709749677068|1.3709749677068|1.3709749677068|1.3108833209547|1.2995142302009|1.2995142302009|1.2995142302009|1.2995142302009|1.2472380356759|1.1980423018634|1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555||1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555|1.119673341751|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.4190262148852|-1.4351354207678|-1.4351354207678|-1.4351354207678|-1.5033783146721|-1.604064783452|1.3095226058938|1.3095226058938|1.3095226058938|1.3095226058938|1.3050250885197|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063||-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6330786008833|-1.6464762377737|-1.6755292137462|-1.7050324170676|-1.7278137636281|-1.730904169888|-1.7543379951525|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.422892354415|-1.712427487281
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||7.664374782762|7.5159719808467|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914||7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914||7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.2956431613778|6.952483721071|6.952483721071|6.952483721071|6.952483721071|6.952483721071|6.7708788631286|6.7708788631286|6.7708788631286|6.7708788631286|6.7708788631286|6.7708788631286||6.7479815598004|6.7479815598004|6.7479815598004|6.4594243760101|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.241331740018|6.1811810577311|6.1811810577311|6.1063121517938|-7.3834671997328|-7.3834671997328|-7.3834671997328|-7.3834671997328|-7.3834671997328|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233||-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.6369049285396|-8.0804498962278|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.3787059870217|-8.6693958272375|-8.8259451907915|-8.9908612615578|-9.2581791222883|-9.4757546386004|-9.5422272109191|-9.7885856786481|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418||7.0396914750418|7.0396914750418|6.8376129236576|4.7687506460045|4.7687506460045|4.7687506460045|4.7687506460045|4.4985313267|4.4985313267|3.8689238860085|-5.4847471553108|-5.4847471553108|-5.4847471553108|-5.4847471553108|-5.5124040098863|-5.5124040098863|-5.6168377368403|-5.8109306194995|-5.9227006809153|-5.9285564837895|-5.9939514727551|-6.1860575246764|-6.2106195078904|-6.3695770222406||-6.7726259533835|-6.7726259533835|-6.9156012076219|-7.0207124041275|-7.0424025640174|-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045||-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045||-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0966400252053|-7.0966400252053|-7.0966400252053|-7.0966400252053|-7.0966400252053|7.4254002453808|7.2740558917792|7.0300622312527|6.7222913998477|6.6542121854217|-8.0263629048528|-8.0263629048528|-8.0263629048528|-8.0263629048528|-8.0263629048528|-8.0263629048528||-8.0394726935409|-8.0394726935409|-8.0394726935409|-8.0394726935409|-8.0394726935409|-8.0394726935409|-8.0394726935409|-8.0394726935409|-8.3316362636379|-8.702651211188|-9.2796128023176|-9.3172724129733|-9.3172724129733|-9.3172724129733|-9.3172724129733|-9.3172724129733|-9.4508577322492|-9.6615082925701|-9.847509775575|-10.038065868413|-10.138406865901|-10.167662676845|-10.167662676845|-10.280180834702|-10.397423478157|-10.462692124082|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.764867658925|-10.846519173861|-10.954465377861|-11.157550515135|-11.157550515135|-11.2406112236|-11.435198971546|-11.435198971546|-11.676047592148|-11.676047592148|-11.947274822643|-12.213638988524|-12.836265422005|-13.077517351728|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145||-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.182431691145|-13.577423830004|11.540967499807|11.540967499807|11.540967499807|11.473741888552|11.351591877484
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||13.8795448754|13.795948473376|13.795948473376|13.795948473376|13.795948473376|13.37049883357||13.187025501472|13.187025501472|13.187025501472|13.187025501472|12.990620042396|12.990620042396|12.990620042396|12.990620042396|12.990620042396|12.543969544747||12.543969544747|11.188677373836|9.4252635388677|9.4252635388677|9.4252635388677|9.0130724913182|9.0130724913182|8.7909140063991|8.3776821509191|-11.217552633542|-11.217552633542|-11.255892139296|-11.395435498401|-11.584127984633|-11.584127984633|-11.584127984633||-11.584127984633|-11.616893888395|-11.616893888395|-11.616893888395|-11.616893888395|-12.04525446989|-12.382915998656|-12.382915998656|-12.382915998656|-12.382915998656|-13.523795314584|-14.241833428731|-14.241833428731|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.656973716659|-14.823859608883|-15.00762204408|-15.2523727152|-15.2523727152|-15.660414454369|-16.108793520296|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995||13.856382260995|13.473480633317|13.269144830238|12.8134943745|12.329994283502|12.286659755513|12.223505748705|12.223505748705|12.223505748705|12.223505748705|12.223505748705|12.157783629051|11.404481757074|10.947323378699|10.947323378699|10.933547771394|10.719758656753|10.467531684518|10.129457371633|10.014930399701|-11.35823077436|-11.35823077436|-11.35823077436|-11.35823077436|-11.35823077436|-11.35823077436|-11.463645132336|-11.970494279103||-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.373191913795|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341||10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341||10.812150235341|10.231833823705|9.7398150057533|9.6249826317106||9.6249826317106|9.6249826317106|9.4524813631148|8.7905346529319|8.7134464681635|8.7134464681635|8.7134464681635|-11.657408334275|-11.657408334275|-12.299898043231|-13.82655349369|-15.036448379304|12.532128699978|12.532128699978|12.532128699978|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483||12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|-14.973667279512|-14.973667279512|-14.973667279512|-14.973667279512|-15.701256182496|-15.701256182496|-15.881395342951|-16.053666736862|-16.053666736862|-16.053666736862|-16.053666736862|-16.053666736862|-16.069074368236|-16.262860536307|-16.359272603304|-16.359272603304|-16.558635636735|-16.976817736546|-17.510074917387|-17.739660523938|-17.739660523938|-17.977667165154|-17.977667165154|-18.053786278205|-18.053786278205|-18.264763037846|-18.332236626066|-18.836096183367|-19.011773524359|-19.063309388773|-19.406544797306|-19.451160131434|-19.798511172378|-20.668900226049|-20.681000522433|-21.06611199253|-21.824013443713|-21.941126315598|-22.224030354293|-22.557256118757|-22.80389647164|-23.360996189802|-23.52916223814|-23.622218745282|19.648117444691||19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.289574726618|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||16.007897069242|15.988220084803|15.8182989371|15.673943971283|15.562437877265|15.496092405949||15.496092405949|15.496092405949|15.4117691153|15.303310901115|15.303310901115|15.303310901115|15.303310901115|15.303310901115|15.303310901115|15.303310901115||15.303310901115|15.217492597681|15.217492597681|15.217492597681|15.217492597681|15.217492597681|15.217492597681|15.217492597681|15.217492597681|15.029436501509|14.94822821278|14.94822821278|14.94822821278|14.94822821278|14.94822821278|14.94822821278||14.94822821278|14.94822821278|14.94822821278|14.94822821278|14.94822821278|14.814790239995|14.814790239995|14.814790239995|14.814790239995|14.759211053523|14.566122459808|14.566122459808|14.566122459808|14.566122459808|14.398138757231|14.398138757231|14.398138757231|14.398138757231|14.398138757231|14.398138757231|-15.30864741052|-15.30864741052|-15.30864741052|-15.30864741052|-15.30864741052|-15.30864741052|-15.30864741052|-15.30864741052|-15.30864741052|-15.437941039545|-15.451323841394|-15.501788543552|-15.501788543552|-15.587642253532|-15.587642253532|-15.587642253532|-15.587642253532|-15.587642253532|-15.698739093567|-15.698739093567||-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.716443585053|-15.850140776034|-15.850140776034|-15.865322711066|-15.975914136122|-16.001015494875|-16.085850263758|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.39961278645|-16.39961278645|-16.463458566841|-16.474398803905|-16.484053664953|-16.548982820246|-16.548982820246||-16.548982820246|-16.548982820246|-16.548982820246|-16.548982820246|-16.560086081185|-16.560086081185|-16.560086081185|-16.732873251877|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939||15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.622269774679|15.40807697641|15.278458932813||15.278458932813|15.278458932813|15.278458932813|15.207732151809||15.196090961896|14.940700453081|14.812767630991|14.60034702241|14.451487930853|14.451487930853|14.451487930853|14.451487930853|14.332814649563|14.017804997741|13.815894225768|13.571979544698|13.571979544698|13.398310950662|13.308122638491|13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456||13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456|12.943367708082|12.857555007601|12.857555007601|12.857555007601|12.857555007601|12.857555007601|12.857555007601|12.6856166518|12.224573735426|-13.062418429907|-13.114353622392|-13.117337029725|-13.16259680142|-13.391774234396|-13.464748604675|-13.502158715867|-13.502158715867|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.706363492597|12.464570422293|12.462340555222|12.462340555222|12.384267128872|12.339136286995|12.339136286995|12.339136286995|12.339136286995|12.339136286995|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.310249564732|-13.310249564732|-13.310249564732|-13.32207679493|-13.422441108831||-13.579101094282|-13.595945420835|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.844679589904|12.785418370674|12.785418370674|12.785418370674|12.679909550823|12.629343813964|12.570226636538|12.513591535366|12.513591535366|12.513591535366|12.513591535366|12.47565757729|12.430323317712
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4852250498158|-1.5169166836057|-1.5262963013422||-1.5481069768547|-1.5767715442179|-1.5767715442179|-1.6891905585924|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243||1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243||1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.1428844310902|0.95147162433718|-1.290799254508|-1.290799254508|-1.290799254508|-1.3025547600799|-1.3750608670506|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.423070525423|-1.4653561107487|-1.4756734362543|-1.4779704733359|-1.5439142020233|-1.5439142020233|-1.5677742121653|-1.5677742121653|-1.5677742121653|-1.5677742121653|-1.5997490814479|-1.6000200841991|-1.6000200841991|-1.6000200841991||-1.6000200841991|-1.6000200841991|-1.6000200841991|-1.6000200841991|-1.6000200841991|-1.6273611634562|-1.6273611634562|-1.6528457170935|-1.7164952364466|-1.7422169211729|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209||-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.8207768152554|-1.8833530919977|-1.8833530919977|-1.8833530919977|-1.8858436909161|-1.8858436909161|-1.8858436909161|-1.9509374727632|-1.9760416138862|-2.0356017404899|-2.1184463891834|-2.127663096344|-2.127663096344|-2.127663096344|-2.163503743439|-2.163503743439|-2.1810173470366|-2.1810173470366|-2.1810173470366|-2.1825359815346|-2.1924183391004||-2.1924183391004|-2.1924183391004|-2.1924183391004|-2.1924183391004|-2.1924183391004|-2.1924183391004|1.6097117265193|1.6097117265193|1.6097117265193||1.6097117265193|1.6097117265193|1.6097117265193|1.6097117265193||1.6097117265193|1.4307907643283|1.3286564154056|1.2596182804006|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478||-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6579735944478|-1.6883040677406|-1.729782258018|-1.7669802556923|-1.814422529107|-1.9007472784052|-1.9774657819901|-1.9774657819901|-1.998295264579|-2.0786614209823|-2.1289466012511|-2.1289466012511|-2.1289466012511|-2.1289466012511|-2.1289466012511|-2.2296739076015|-2.3168432949248|-2.32258144333|-2.3420349327948|-2.450594401826|-2.4633881587337|-2.4810757127681|-2.5228619075791|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.8990486504253|1.6528317135369|-2.3387602567924|-2.3387602567924|-2.4270669288384|-2.6006299463629|-2.6931016737859|-2.6931016737859||-2.6931016737859|-2.6931016737859|-2.6931016737859|-2.6931016737859|-2.6931016737859|-2.6931016737859|-2.6931016737859|-2.7028906670589|-2.7332118051338|-2.7552353030098|-2.8497059086575|-2.934673333567|-2.9802756343869|-2.9802756343869|-3.0764173837268|-3.1193526687185|-3.2298363780489|-3.4664847426404|-3.5944275252013|-3.7060306593211|-3.8192007855609|-3.9991120051493|-4.1379021087344|-4.1537325329163|-4.1537325329163|-4.1537325329163
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||-10.980412748038|-10.980412748038|-10.980412748038|-11.153874982925|-11.196083322203|-11.846203953067||-12.070018861056|-12.070018861056|-12.070018861056|-12.070018861056|-12.070018861056|-12.070018861056|-12.070018861056|-12.500465655062|-12.97732261147|-12.97732261147||-12.97732261147|-12.97732261147|-12.97732261147|-13.531778923371|-13.531778923371|-13.531778923371|-13.531778923371|-13.531778923371|-13.838270630487|-13.838270630487|-14.082023265238|-14.347692041789|-14.544213698081|-14.606903894932|-14.716059958704|-14.833354408918||-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.833354408918|-14.963671401008|-15.293783410017|-15.293783410017|-15.293783410017|-15.293783410017|-15.318528743959|-15.318528743959|-15.416257770809|-15.416257770809|-15.416257770809|-15.416257770809|-16.77034167002|-17.476546061815|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644||14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644||14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|14.081597518644|13.562885919899|12.895039204856|11.622746195936|11.622746195936|11.209995868629|10.774717943344|10.62857547565|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063||-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063||-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063||-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-14.963033795063|-15.200593285764|-15.207714563172|-15.662622941326|-15.662622941326|-16.418615135254|-16.418615135254|-16.418615135254|-16.418615135254|-16.9578103122|-16.9578103122|-16.9578103122|-16.9578103122||-16.9578103122|-16.9578103122|-16.9578103122|-16.9578103122|-16.9578103122|-16.9578103122|-16.9578103122|-16.9578103122|-19.408845113039|12.086797009868|12.086797009868|10.707857355986|-12.289938713373|-12.289938713373|-12.289938713373|-12.289938713373|-12.420320485765|-12.524856168622|-13.013090644273|-13.081146456623|-13.081146456623|-13.081146456623|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.125760315572|-13.543223932173|-13.543223932173|-13.543223932173|-13.543223932173|-14.246526376832|-14.328335605004|-14.328335605004|-14.328335605004|-14.328335605004|-14.328335605004|-14.328335605004|-14.328335605004|-14.328335605004|-14.802373181823|-15.613581245743|-16.108479680351|-16.108479680351|-16.446644188885|-16.853882659281|-16.909202589818|-17.356670077452|-17.497355549213|-18.081506085259|-18.205062362731||-18.486292449009|-18.486292449009|-18.486292449009|-18.486292449009|-19.060325348125|-19.535473094766|-19.604414395033|-19.775554255128|-19.775554255128|-20.653671241999|-20.885190355778|-21.672766804695|-22.090632114881|-22.090632114881|-22.776980252259|-24.771338934361|-26.520209836363|-27.045352475877|-27.045352475877|-27.687527724544|-27.687527724544|-27.860253303624|-28.709837455857|23.157672028991|23.157672028991|23.157672028991
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||2.2337371584373|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369||-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.7326140842256|-2.786745681858|-2.786745681858|-2.8102730142804||-2.9575256095697|-3.1111396403632|-3.1651550764862|-3.1914364615357|-3.1914364615357|-3.1914364615357|-3.1914364615357|-3.1914364615357|-3.231040455597|-3.3400448314541|-3.4894943493597|-3.543049152029|-3.6639436034499|-3.7527152198485|-3.840239036738|3.1106331865583||3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.0545369431481|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7563301480998|-3.7563301480998|-3.7639223245768|-3.8040803701777|-3.8890917633662|-3.8890917633662|-3.9311685534196|-4.0407428577959|-4.226966472739|-4.226966472739|-4.3910738983353|-4.4757967473003|-4.4757967473003|-4.4757967473003|-4.651718603343|-4.6653317595341|-4.6653317595341|-4.6732745966799|-4.6732745966799|-4.6732745966799|-4.6732745966799||-4.6732745966799|-4.6732745966799|-4.6732745966799|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.7817594918704|3.6061214510044|3.4334685607575|3.2682982731553|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499||-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.8444612611424|-3.9855124938368|-4.0328531768749|-4.0328531768749|-4.0328531768749|-4.0829424887708|-4.119358410417|-4.244564840064|-4.410927596871|3.5027646792369|3.5027646792369|3.5027646792369|3.5027646792369||3.5027646792369|3.5027646792369|3.5027646792369|3.3470105078968|3.3274979915378|3.3274979915378|3.3274979915378|3.3274979915378|3.3213865587179||3.2656124576453|3.2656124576453|3.1507027661937|3.0305030650714||2.8061144028349|2.5998727242941|2.5998727242941|2.4859565967569|2.4859565967569|2.4859565967569|2.4859565967569|2.3524517609288|2.2921684796733|2.2797312687348|2.2797312687348|2.2797312687348|2.2474792876189|2.1349768680936|2.0926077015539|1.9426530475241|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032||-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.7088241682332|-2.8464043808386|-2.8464043808386|-2.8464043808386|-2.8464043808386|-2.8464043808386|-2.8464043808386|-3.0058270706518|-3.2710523885471|-3.9708748969747|-3.9777277082551|-4.0240084429966|-4.1021351073979|-4.1021351073979|-4.2673779300847|-4.2813532409843|-4.4700813754594|-4.5510263335307|-4.5510263335307|-4.5522516183941|-4.809118475394|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8518904562772|-4.8812669246264|-4.9158851385199|-4.9158851385199|-5.1015392409523|-5.1938753935976|-5.1938753935976|-5.5422339807267|-5.6355487649435|-5.9006097388261|-6.0301218642122|-6.214340992915|-6.3570899655944|-6.4041942787914|-6.4041942787914|-6.5199937503369|-6.5660914659538|-6.5660914659538|-6.7728574276013|-6.9165083302439|-7.1847629622399||-7.1847629622399|-7.3002923678225|-7.4142135195009|-7.4685753152848|-7.4685753152848|-7.4685753152848|-7.5784170943367|-7.7710194549714|-7.7710194549714|-7.7710194549714|-7.7710194549714|-8.0447549512822|-8.3569500899799|-8.5109155974183|-8.5109155974183|-8.5109155974183|-8.5109155974183|-8.5109155974183|-8.6776116778888|-8.796023184385|-8.796023184385|-8.796023184385|-8.922803779803|-9.1373270177506|-9.1373270177506|-9.1373270177506
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||31.152252648402|29.71274235307|-32.884254802947|-32.884254802947|-32.884254802947|-32.884254802947||-33.073339318439|-33.541487957819|-34.265071690982|-34.265071690982|-34.265071690982|-34.265071690982|-34.265071690982|-34.265071690982|-34.265071690982|-34.265071690982||-34.371190403242|-34.526235525629|-34.675388657594|-34.675388657594|-34.675388657594|-34.675388657594|-34.675388657594|-34.675388657594|32.155504790452|32.155504790452|32.155504790452|32.155504790452|32.155504790452|32.155504790452|32.155504790452|32.155504790452||32.155504790452|32.155504790452|32.155504790452|32.155504790452|32.155504790452|32.019727909462|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-34.918118288451|-35.424020028041|-35.544431586234|-35.544431586234|-35.921937852196|-35.921937852196|-35.921937852196|-36.543313985723|-37.428103453205|-39.739003506287|-40.198338975492|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697||36.738593092697|35.463436752709|34.662662799733|34.662662799733|34.662662799733|34.662662799733|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|33.348799892228|32.018965186853|31.948413848606|31.948413848606|31.128793292274|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295||-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.836342116604|-35.132046139251|-35.451401713467|-35.451401713467|-36.234511696604|-36.389458377391|-36.590508257051|-37.005564992847|32.208868759132|32.208868759132|32.021291393694|32.021291393694|32.021291393694|32.021291393694||32.021291393694|32.021291393694|32.021291393694|32.021291393694|32.021291393694|31.803374566398|31.803374566398|31.803374566398|31.803374566398||31.803374566398|31.803374566398|31.803374566398|31.803374566398||31.803374566398|31.803374566398|31.803374566398|31.460695149459|30.899993351406|30.899993351406|30.887772272368|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.813877512808||29.608752808963|28.768430588417|28.356290364456|28.288100213415|28.288100213415|28.037116548096|27.821390280762|26.443361561343|26.443361561343|26.443361561343|26.443361561343|25.628734474761|23.974794329664|23.974794329664|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.754892218492|-25.8209926424|-25.927969170673|-25.952109126099|-26.802343452251|-27.305937330232|-27.540601614947|-27.540601614947|-28.128964403581|-28.128964403581|-28.128964403581|-28.128964403581|-28.128964403581|-28.547012668715|-28.547012668715|-28.795735100757|-28.917033571484|-28.917033571484|-28.917033571484|-28.917033571484|-28.917033571484|-29.026704464226|-29.178184474286|-29.178184474286|-29.75571928184|-29.75571928184|-29.75571928184|-29.75571928184|-30.404688836918|-30.458651294325|-30.458651294325|-30.458651294325|-30.458651294325|-30.458651294325|-30.458651294325|-30.484112974293||-30.484112974293|-30.484112974293|-30.484112974293|-30.484112974293|-30.484112974293|-30.67330268952|-30.67330268952|-30.67330268952|-30.67330268952|-30.67330268952|-30.67330268952|-31.580337567824|28.793357773062|28.793357773062|28.793357773062|28.793357773062|28.793357773062|28.793357773062|28.685654310823|28.685654310823|28.357881921795|28.027262810164|28.027262810164|27.55834794408|27.435385655097|27.41487370457
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||-58.30722725708|-59.808996634212|-59.808996634212|-62.872907471428|-62.872907471428|-62.872907471428||-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|55.841387047339|55.841387047339||55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339||55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|52.95105050887|50.529013038624|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|47.374807177216|46.466252656149|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015||-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-55.163805252644|-56.972005268305|-58.18284055521|-58.746821952417|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|49.586971396591|49.586971396591|49.586971396591|49.447630560646|49.447630560646||49.447630560646|47.158365739992|45.702678589479|44.157591601527|44.157591601527|44.105102508505|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.191925745821|42.191925745821|42.191925745821|42.191925745821|42.065761833688|42.065761833688|42.065761833688|42.065761833688|41.248791900095|41.248791900095|41.248791900095|41.248791900095||41.248791900095|41.067822790605|40.895360682256|40.695952863436|37.632448906083|-40.498033465809|-40.498033465809|-40.498033465809|-42.725142232563||36.828610218184|36.828610218184|36.313962711909|35.82525694593||35.755009574186|35.127372527371|35.127372527371|35.127372527371|35.127372527371|35.127372527371|35.127372527371|34.587913486968|32.112682737257|30.796035781332|30.597818391001|29.864796974566|29.597273882127|28.312527400361|26.983918435162|26.511837579078|26.511837579078|26.363209407932|26.328287514721|26.086431194979|25.33492403741||24.746304202028|24.009226348608|23.971278045034|23.971278045034|23.971278045034|23.230307841141|22.762008958215|21.555564144314|21.498908841153|21.498908841153|21.498908841153|21.171565518932|-24.49747849189|-24.49747849189|-24.49747849189|-24.49747849189|-24.49747849189|-24.49747849189|-24.888865902278|-25.134294883248|-26.941993810332|-27.374683664655|-27.374683664655|-27.540355347573|-27.540355347573|-27.540355347573|-27.540355347573|-27.540355347573|-27.540355347573|-28.401504992312|-29.05167282827|-29.442800292155|-29.442800292155|-29.442800292155|-29.442800292155|-29.630333115415|-29.838426247522|-30.869363404297|-30.959445547577|-30.959445547577|-30.959445547577|-30.959445547577|-30.959445547577|-31.34948154084|-31.34948154084|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848|-32.152933033848||-32.360670269236|-32.360670269236|-32.360670269236|-32.360670269236|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-32.691080654735|-33.809674555538|-33.809674555538|-33.809674555538|29.150498193899|29.150498193899|29.150498193899|29.150498193899|29.085832165788|29.054258080666
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||-0.053971712408443|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.053971712408443|-0.058968569295223||-0.066742854752913|-0.07332539420146|-0.082528215836002|-0.08953135087125|-0.10524198838691|0.0045462254313684|0.0045462254313684||0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684||-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492||-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.044666559513845|-0.048073955329551|-0.053193283611335|-0.055881426379275|-0.059868251840901|-0.063020279922147|-0.067633645104657|-0.076204050289304|-0.087560055522687|-0.091011174567945|-0.097179082103245|-0.10014342648307||-0.10549269535221|-0.11699715682817|-0.11699715682817|-0.12321906223841|-0.1339100674203|-0.14451118708053|-0.15434576281683|-0.16355084803123|-0.17611205255178|-0.19334672653771|-0.20738525131617|-0.22453916612902|-0.24021018503318|-0.25584464977692|-0.27677183340833|-0.30052425881607|-0.32202695518879|-0.34330772674909|-0.37517525246663|-0.39980583793502|-0.44145093099752|-0.49627881026907|-0.55958756488941|-0.61809729599712||-0.65366023752862|-0.65366023752862|-0.7147113740033|-0.83744597016507|-0.84383997435629|-0.92196107451849|-1.0086845327277|-1.1402161473322|1.3902487231307|1.2702763492325|1.2325292488446|1.1952534225387|1.1952534225387|1.1513926747555|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4705364296029|-1.4705364296029|-1.4705364296029|-1.5117116213814|-1.5117116213814|-1.5264685155038|-1.527031699936|-1.5276802668177|-1.5276802668177|-1.5276802668177|-1.5276802668177|-1.5276802668177||-1.5276802668177|-1.57270024984|-1.6045684004753|-1.6045684004753|-1.6045684004753|-1.6045684004753|-1.6584092869724|-1.7260103241565|-1.732630006811|-1.732630006811|-1.7834278657933|-1.8710697839547|-1.9413627773509|-1.9413627773509|-2.0304030146848|-2.118225630417|-2.1474229056466|-2.2602421529677|-2.3284245737821|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.80519983866027|-0.80694430181507||-0.8089658552753|-0.81245510977797|-0.81245510977797|-0.81245510977797|-0.85158344885035|-0.8786043334926|-0.89597098085702|-0.89597098085702|-0.89597098085702|-0.89597098085702||-0.91450108922654|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.93105933278306|-0.93764758197416|-0.93764758197416|-0.93764758197416|-0.93764758197416|-0.96838620733276||-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.98348279818962|-0.98348279818962|-0.98348279818962|-0.98781424015838|-0.98906583752983|-1.0050508906086|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0431937485253|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095||0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486||-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486||-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486||-1.0298985740486|-1.0625940098299|-1.0625940098299|-1.0625940098299||-1.0625940098299|-1.1000488945658|-1.131165455758|-1.1568504792445|-1.1857671883364|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.9988699832136|0.96546111930019|0.93289566954647|0.93055069800521|0.90744635502073||0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.90744635502073|0.87536589205967|0.87536589205967|0.87292237146318|0.87292237146318|0.87292237146318|0.87292237146318|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605||-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0921157800605|-1.0942953089266|-1.0982447839875|-1.1116117942222|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||11.639272687641|11.271414012608|10.812969281415|10.812969281415|10.812969281415|10.812969281415||10.812969281415|10.812969281415|10.669411158275|10.564345068083|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733||-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.631338331992|-11.70759770373|-11.840663877896|-11.902960158908|-12.033845108443|-12.095939337869|-12.10215418831|-12.142354679278|-12.167921755239|11.275875334277||11.275875334277|11.275875334277|11.275875334277|11.275875334277|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.201139609483|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392||-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.42048927822|-12.42048927822|-12.42048927822|-12.61672675215|-12.61672675215|-12.687529903902|-12.790588279845|-12.838164124524|-12.838164124524|-12.838164124524|-12.838164124524|-12.838164124524|-13.011578247914|-13.011578247914|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862||-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.350550227145|-13.451722097374|-13.609968821183|-13.87190990092|-14.256566732478|12.510494574173|12.510494574173|12.510494574173|12.381354553019|12.367527995414|12.355308517158|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142||12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142||12.193946303142|11.926607384961|11.221785932427|10.946984032399||10.946648681171|10.905102514611|10.905102514611|10.905102514611|10.905102514611|10.905102514611|10.765997170725|10.472130032953|10.217922710242|10.187136357429|10.18605006586|10.18605006586|10.18605006586|10.18605006586|10.18605006586|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966||9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.6205132323089|9.1744594924519|9.1691743436261|9.1691743436261|9.1691743436261|9.1691743436261|9.0296874645467|8.8728977975045|8.5837749173017|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.244941052547|-10.467890514698|-10.467890514698|-10.602655849817|-10.622950988746|-10.762806702224|-10.762806702224|-10.762806702224|-10.762806702224|-10.762806702224|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801||9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||-4.9630279270396|-4.9630279270396|-4.9630279270396|-5.0750309060663|-5.1198384600002|-5.1198384600002||-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.2828869502141|-5.2828869502141|-5.3604296755342|-5.547977561371||-5.648863892441|-5.6931823941127|-5.8854801094152|-6.1024788959375|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308||5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.2911947364885|5.188460839598|5.1095395494486|5.0601069751374|5.0601069751374|5.0601069751374|5.0601069751374|5.0412921419021|5.0412921419021|5.0412921419021|4.9875826058413|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.8528064390406|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129||5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.0830666514563|5.0225741302887|4.9053603185458|4.881120027|4.881120027|4.8673703858075|4.8673703858075|4.5398559248909|4.4598399970779|4.4231307706567|4.4231307706567|4.4231307706567|4.4231307706567|4.4231307706567|4.4231307706567|4.3010341018806|4.2622688165431|4.2622688165431|4.2622688165431|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052||4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|4.1581337106052|3.9380375954645|3.8232083423421|3.8208372442243|3.7358411250641|3.6562292242635|3.6427090286459|3.6427090286459|3.6002321374908|3.5582244807366|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.1393010649511|-4.2314456208358|-4.2654950865783|-4.2922167257774|-4.3207963259472|-4.3719958631477|-4.4805508552085|-4.5465040317762|-4.5465040317762|-4.5465040317762|-4.5465040317762|-4.5465040317762|-4.5465040317762|-4.5997267157488|4.038541074432|4.038541074432|4.038541074432|4.038541074432|4.038541074432|4.038541074432|3.9928902527886||3.9928902527886|3.8615448895646|3.8154250720711|3.8154250720711|3.8154250720711|3.8154250720711|3.7443614910677|3.7142905869567|3.6359282244669|3.5603869479482|3.5355721482613|3.5355721482613|3.5355721482613|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||-0.88068322906465|-0.88068322906465|-0.88068322906465|-0.88068322906465|-0.88068322906465|-0.91482139372794||-0.93991265190936|-0.95221989818642|-0.95221989818642|-0.95221989818642|-0.95221989818642|-0.95221989818642|-0.95221989818642|-0.98683874881079|-1.0474485950979|-1.0924530930501||-1.0924530930501|-1.0924530930501|-1.0924530930501|0.81175172586998|0.81175172586998|0.81175172586998|0.81175172586998|0.81175172586998|0.81175172586998|0.81175172586998|-1.076283264733|-1.076283264733|-1.076283264733|-1.1055267712717|-1.1055267712717|-1.1055267712717||-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1055267712717|-1.1102575451405|-1.1131528252001|-1.2037253571478|-1.2235559636716|-1.2480566131146|-1.2782106984915|-1.2782106984915|-1.2782106984915|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284||-1.2970740935284|-1.2970740935284|-1.3168490519212|-1.3372950858155|-1.3372950858155|-1.3575501250205|-1.3978334584697|-1.4570372081315|-1.4822635293575|-1.5386260814769|-1.5585401397394|-1.6605501419358|-1.6862557603311|-1.7313953387949|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.839257813215|-1.8702864721084||-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-2.0584553309966|-2.1338392439472||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.6950292890936|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.2535598052364|-2.3069874969065|-2.3069874969065|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3869810673056|-2.3869810673056|-2.3869810673056|-2.3869810673056|-2.3869810673056|-2.4830345547263|-2.4994827681189|-2.5010921351783|-2.6206577743283|-2.6661208074759|-2.6661208074759|-2.7495786394754|-2.7548112846428|-2.7548112846428|-2.7548112846428|-2.7548112846428|-2.7942348958181|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795||-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.9170314099194|-3.0227515593503|-3.0996683852909|-3.1207659853173|-3.1207659853173|-3.1207659853173|-3.1840618238136|-3.1840618238136|-3.1840618238136|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2623804411704|-3.3398671769892|-3.5015189276574|-3.5977988493043|-3.766998769133|-3.7688875345043
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||||-2061.9330750378|-2127.5222508015|2122.1470482244|2122.1470482244|2092.8123940774|2027.1070057892|-2093.1267539809|-2093.1267539809|-2140.0342070067|-2140.0342070067|-2140.0342070067|-2140.0342070067|-2140.0342070067|2086.2066482477|2029.5361955357|-2085.426918489||-2085.426918489|-2163.6254769235|2196.5159631406|2129.9135812596|2129.9135812596|2129.9135812596|-2121.4084446014|-2121.4084446014|-2129.8927650519|2110.1214557149|2030.0093268794|-2049.5206817558|-2049.5206817558|-2055.1818067686|2045.6574976719|2045.6574976719|2034.3203967188|-1975.6094232374|-1975.6094232374|-2000.0840951667|-2000.0840951667|1995.9632829311|1987.3702004356|1966.4724503538|-1960.5683440079|1947.1174487151|1915.0970784335|1873.6434552039|1869.0871697361|1852.9168286781|1824.6329979461|1824.6329979461|||1818.1189397751|1795.0377000106|1765.8030913156|1765.8030913156|1763.2301796135|1763.2301796135|1763.2301796135|1763.2301796135|1736.0864923011|1736.0864923011|1727.2016255603|-1737.6427037233|-1737.6427037233|-1755.646339098|1733.8543731478|1733.8543731478|-1741.2845663409|-1741.2845663409|-1741.2845663409|-1741.2845663409|-1769.1694563076|-1774.061657182|||-1798.999633197|1783.5789967143|1783.5789967143|1783.5789967143|1764.9932917051|1703.8447734441|-1736.1820092391||-1736.1820092391|-1747.1614854076|-1747.1614854076|-1747.1614854076|1738.5271375176|1738.5271375176|-1739.5023780285|-1739.5023780285|-1762.5971111124|1741.6266365244|1725.2083613292|-1745.9687506015|-1745.9687506015|1746.5864235316|1746.5864235316|1732.7215822443|1715.8285185744|1666.2679905789|1666.2679905789|1666.2679905789|1648.5299586076|-1623.4833684741|-1638.41375794|-1645.5319831061|1644.795558593|1550.5984586581|-1566.1897691022|-1566.1897691022|-1574.2030827481||-1582.183384043|-1599.7215416234|-1606.1028468124|-1607.502023802|1584.614045657|1584.614045657|1584.614045657|1575.4732156669|1575.4732156669|-1566.9315293144|-1566.9315293144|-1566.9315293144|1548.0560861351|1524.1292178486|1524.1292178486|1452.7713558777|1416.8114891697|1397.8827744247|-1406.1397843595|-1406.1397843595|-1437.4131420183|-1456.1123263094|-1485.7870520192|-1501.8700805855||-1505.5278049258|1485.826893724|-1491.6145218448|-1491.6145218448||1470.1399601248|1454.838343241|1454.838343241|-1468.4806711384|1445.8921564601|1445.8921564601|-1403.540982297|1404.7800798914||1398.923328243|1367.6782097666|1360.0758049055|1348.2852503508|1346.332481441|1346.332481441|1346.332481441|1346.332481441|1320.1415863667|-1343.3576130153|-1343.3576130153|-1343.3576130153|1305.2548630409|1305.2548630409|1305.2548630409||1305.2548630409|1305.2548630409|1279.1632131661|-1291.2585847829|-1291.2585847829|-1291.2585847829|-1291.2585847829|-1292.8617657527|-1294.5000731829|-1294.5000731829|-1294.5000731829||-1343.3345931463|-1343.3345931463|-1353.3706579664|-1361.9423361034|-1361.9423361034|-1388.0974237676|-1388.0974237676|-1407.7371006272|-1437.2935151284|-1448.2179657678|-1448.2179657678|-1448.2179657678|-1448.2179657678|-1578.125457841|-1602.2805786992|-1624.2294380295|-1649.5016081187|-1683.883988947|-1703.3286867425|-1703.3286867425|-1740.1340741367|-1804.425691098|-1855.1096139153|-1887.4239986429|-1912.54668469|-1920.597499048|-2006.1360829266|-2084.9834379523|-2174.3037684062|-2293.0997546093|-2391.5108493054|-2482.2264780694|-2597.2428668002|-2694.1875359195|-2774.9572610477|-2961.3903106693|-3161.8136834043|-3367.7318650239|-3589.2520939501|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996
02129|1081650|/equities/command-center|R2000GROWTH||12.329819764127|11.720782686901|-13.169118387309|-13.169118387309|-13.169118387309|-13.169118387309||-13.169118387309|-13.169118387309|-13.169118387309|-13.169118387309|-13.280686836339|-13.398262638623|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094||-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094||-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094||-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.450081603845|-13.450081603845|-13.450081603845|-13.490646275237|-13.548699153739|-13.548699153739|-13.617998773608|-13.646962737559|-13.646962737559|-13.646962737559|-13.654583771434|-13.654583771434|-14.01870434307|-14.334410694163|-14.33922277879|-14.478581178975|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746||-14.556045671746|-14.594685626673|-14.594685626673|-14.78853991368|-14.866154912872|-14.885727886538|-14.992742066229|-15.190009220094|-15.190009220094|-15.190009220094|-15.190009220094|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.739940151536|-15.803121921048|-16.050691256507||-16.063545846922|-16.425606568635|-16.541713363759|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732||14.142949663732|14.142949663732|14.142949663732|14.142949663732||14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|13.856437933813|13.084620277495|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402||-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.422535879402|-15.584239623049|-16.365424691283|-16.365424691283|-16.365424691283|-16.365424691283|-16.365424691283|-16.365424691283|-16.365424691283|-16.365424691283|-16.365424691283|-16.415472413261|-16.550246716825|-16.747763867487|-16.747763867487|-16.747763867487|-16.747763867487|-16.747763867487|-16.747763867487|-16.747763867487|-16.747763867487|-16.747763867487|-16.791036200196|-16.791036200196|-16.791036200196|-16.791036200196|-16.791036200196|-16.791036200196|-16.791036200196|-16.904485145841|-17.148138911231|-17.34437226894|-17.34437226894|-17.739858146536|-17.953731638444|-18.031147840892|-18.031147840892|-18.113497128392|-18.720602157276|-19.149703478991|-19.319226026733|-19.993583944329|-20.113426503084|-20.138250996164|-20.368612794403|-20.71845841885|-20.921569988467|-21.437283989503|-21.437283989503|-22.108671184727||-22.217412308795|-22.427211075438|-22.427211075438|-22.427211075438|-22.427211075438|-22.427211075438|-22.427211075438|-22.521344588215|-22.563716806764|-22.813388909305|-22.813388909305|-22.813388909305|-22.813388909305|-23.672024066317|-23.672024066317|-25.158915739443|-26.385027315067|-26.385027315067|-26.385027315067|-26.385027315067|-26.78425365228|24.283987483172|24.283987483172|24.283987483172|24.283987483172|24.283987483172
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||0.0064428024872547|0.0064428024872547|||0.0064428024872547|0.0064428024872547|||0.0064428024872547|0.0064428024872547|0.0064428024872547|0.0064428024872547|0.0064428024872547|0.0064428024872547||0.0064428024872547|||||||||||-0.013557197065705||||-0.013952441208953|-0.014391601368116||||-0.01487955710052|||||-0.015421730136525|-0.016024144620974|-0.01669349404814|-0.01743721563388|-0.018263572951369||-0.019181747748579|-0.020201941967701|-0.021335491100059|-0.022594990136012|-0.023994433509293|-0.025549370590717|||-0.027277078458966|||-0.029196753868131|-0.031329726544981|||||-0.033699696185925|-0.036332995786975|-0.039258884232585|-0.042509871394375|-0.046122079351919|-0.05013564374919|-0.054595159746158|-0.061216844149981|-0.063018715833957|-0.06502079548282|-0.067245328426|-0.069717031696201||-0.072463368663091|-0.073905393758907|-0.073905393758907|-0.081858511023181|-0.081858511023181|-0.089842790050593|-0.098714211192161|-0.11357134568215|-0.12619038409128|-0.13798931570664|-0.15609923961196|-0.16733248859433|-0.18481387624075|-0.20701541800803|-0.2303640849465|-0.2303640849465|-0.2303640849465||-0.35096009443467|-0.35328900312125|-0.36418395403284|-0.36418395403284|-0.38620096046202|-0.38620096046202|-0.38620096046202|-0.38620096046202|-0.44800107565713|-0.51889008379857||-0.56710008887098|-0.6151112092606|-0.67123469854634|-0.6747052122624|-0.69117921903193|-0.69117921903193|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.71508642124161|-0.72509602029041|-0.73677334541431|-0.76585924685389||-0.77373249398768|-0.79248056662414|-0.81386730022269|-0.86540810870944|0.57608837661972|0.57608837661972|0.57608837661972|0.57608837661972|0.57608837661972||0.54954265088759|0.50226959289138|0.45364919245819|-0.66938272342095||-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.70320299516132|-0.73300335749443|-0.75611484430958|-0.77179427039545|-0.79477140519267|-0.817523809641|-0.8378042108145||-0.85200466451011|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.67622678032305|0.65691862890882|0.64716301100058|0.64716301100058|0.64716301100058|-0.8050376640285|-0.8050376640285|-0.8050376640285|-0.8050376640285|-0.81123134391964|-0.81123134391964|-0.81123134391964|-0.8435904074318|-0.85454488005978|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.86368585656806|-0.89127885830162|-0.89127885830162|-0.91586537307895|-0.94651708278829|-0.95390791334239|-0.98045321015878|-1.0061150623492|-1.0061150623492|-1.011238934059|-1.0608210314855|-1.1148011739105|-1.1392869332672|-1.1392869332672|-1.1392869332672|-1.1392869332672|-1.1447632521657||-1.1463112075585|-1.1463112075585|-1.1463112075585|-1.1463112075585|-1.1463112075585|-1.1463112075585|-1.1463112075585|-1.1463112075585|-1.1509013661034|-1.1582237491218|-1.1613597350217|-1.1820663695973|-1.1867404254986|-1.2098030142226|-1.2098030142226|-1.2141125030939|-1.2141125030939|-1.2141125030939|-1.2150465996137|-1.2150465996137|-1.2150465996137|-1.2150465996137|-1.2150465996137|-1.2150465996137|-1.2150465996137|-1.2150465996137
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407||-3.3215603649552|-3.3972670700743|-3.6016357239302|-3.6572420314264|-3.6572420314264|-3.6572420314264|-3.6572420314264|-4.0059688439316|-4.0387331279641|-4.0387331279641||-4.2916480603622|-4.3751645025066|-4.4812938434605|-4.6114318512437|-4.6114318512437|-4.6114318512437|-4.7488132342759|-5.0331479956777|-5.0586422207257|-5.2037691675183|-5.5947434595952|-6.0308262829129|-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.1698207924334||-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.2975786868695|-6.3038709820495|-6.3038709820495|-6.3038709820495|-6.3038709820495|-6.7493454285447|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1175520787891|5.1175520787891|5.1175520787891|4.8617247619293|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.3841737116968|-6.4301930098175|-6.6118811135423|-6.9954232645181|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735||5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.6927572060854|5.1287966888515|5.1237815038777|5.1237815038777|5.1237815038777||4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.8215414451024|4.8200461253481|4.3340846018611|3.6549606275359|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436||3.6535655211436|3.629636780259|3.629636780259|3.629636780259|3.629636780259|3.5232059502271|3.5232059502271|3.350784383843|3.3494833314665||3.3494833314665|3.3494833314665|3.0124815000702|2.5855349847132||2.4311500995749|2.4128518703861|2.4128518703861|2.4128518703861|2.4028909739834|2.3204342852016|2.2816647486618|2.2816647486618|2.2816647486618|2.2816647486618|2.2816647486618|2.2240720144831|2.126191231048|2.032990107311|1.966100199767|1.8860364654536|1.8860364654536|1.8860364654536|1.8029138660632|1.8029138660632|1.8029138660632||1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.8029138660632|1.7128490648676|1.7128490648676|1.7128490648676|1.7128490648676|1.6710099337287|1.6027888322083|1.4886543645029|1.3123937131702|-2.3407569856844|-2.4778410694557|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.4932146522384|-2.6963496178367|-2.7764192046916|-2.7764192046916|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746||2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.3375020938746|2.2660467180534|-3.072081826934|-3.072081826934|-3.072081826934|-3.1589281470795|-3.1589281470795|-3.1847706070677|-3.1847706070677|-3.2807281575392|-3.2807281575392|-3.2807281575392|-3.2807281575392|-3.2807281575392|-3.3019647291181|-3.4821830646724|-3.5202033802901|-3.6279537197654|-3.7255929837298|-3.7705422253158|-3.829513665785
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||6.9499459454418|6.5382731169463|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517||6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517||6.3918299905517|6.3918299905517|6.3918299905517|6.0273111652509|5.6847899303586|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.1230366186524|4.9867074176365||4.9234086937456|4.9234086937456|4.9234086937456|4.9234086937456|4.8346141365205|4.8346141365205|4.8346141365205|4.7847086974911|4.7847086974911|4.7326700239068|4.7326700239068|4.7326700239068|4.7326700239068|4.7180331844627|4.558436726921|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7288818306878|-5.7288818306878|-5.7288818306878|-5.7288818306878|-5.7840797577914|-5.9714664523928|-6.1907958791354|-6.3769954096056|-6.5775728370058|-6.8182141146513|-6.8541268597546|-7.1626110343044|-7.1626110343044|-7.1626110343044|-7.5795513024932|-7.9878564424074|-7.9878564424074|-7.9878564424074||-7.9878564424074|-7.9878564424074|-7.9895166761134|-7.9895166761134|-7.9895166761134|-7.9895166761134|-7.9895166761134|-7.9895166761134|-8.3424527756029|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.0869792722607|5.93034436366|5.93034436366||5.8784384160245|5.5621536737244|5.3200747048796|5.3200747048796|5.3200747048796|5.2989718688793|-6.3121527925865|-6.3121527925865|-6.3121527925865|-6.3121527925865|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4385076309469|-6.8750085328715|5.4351776884029|5.4351776884029||5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029||5.4351776884029|5.4351776884029|5.3019354664776|5.3019354664776||5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217|5.0759547198119|5.0759547198119|5.0759547198119|5.0759547198119|5.0759547198119|5.0721718960672|4.851857893298|4.8198418270988|3.5373967103873|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683||-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.6327143733683|-4.7902382154136|-5.5197092447976|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|4.5633231210088|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.7156325152884|-5.9087586194686|-5.9282205053823|-5.9282205053823|-6.0092546369335|-6.0092546369335|-6.0092546369335|-6.0092546369335|-6.0092546369335|-6.0092546369335|-6.0797273213887|-6.1258083510425|-6.1262059948357|-6.1262059948357|-6.1262059948357|-6.1262059948357|-6.1446731909019|-6.3201924809595||-6.3729916158407|-6.4841574897467|-6.635730371442|-6.7805339071117|-6.9022948326105|-6.9022948326105|-6.9192165866422|-7.0670264315369|-7.0670264315369|-7.1950294785767|-7.2633659898207|-7.4342955283507|-7.7697726810623|-8.0178029630636|-8.18006581017|-8.18006581017|-8.18006581017|-8.2190888804039|-8.2190888804039|-8.2190888804039|-8.4266266471634|-8.7075638572976|-8.7075638572976|-8.7269531293559|-8.7269531293559|-8.7269531293559
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||14.369320537485|13.891467096449|-15.564480514393|-15.778867371729|-15.955408237434|-16.088231508441||-16.484701943074|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523||-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.565750502523|-16.626389714277|-16.822454343329|-16.822454343329|-16.822454343329|15.518176326196|15.518176326196|15.518176326196|15.518176326196|15.518176326196||15.518176326196|15.518176326196|15.518176326196|15.518176326196|15.518176326196|15.136861970072|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.808588254547|-17.003912882696|-17.003912882696|-17.003912882696|-17.003912882696|-17.277125946559|-17.628180723472|-17.628180723472|-17.897978231955|-18.190530800873|-18.53670059316|16.523644462058|16.523644462058|16.523644462058|16.523644462058|16.523644462058|16.523644462058|16.523644462058||16.523644462058|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.306519688478|-18.363368278364|-18.363368278364|-18.363368278364|-18.363368278364|-18.585686318984|-18.907429183976|-18.937556417249|-18.937556417249|-18.937556417249|-19.347840900181|-19.361470516521|-19.361470516521|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375||17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.135145786192|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|16.954881776893|-18.270118518622|-18.270118518622|-18.270118518622|-18.270118518622|-18.382909240492|-18.631287087078|-18.940074389302||-18.940074389302|-18.940074389302|-18.940074389302|-18.940074389302|-19.343137998407|-19.734875752998|18.039127812409|18.039127812409|18.039127812409||18.039127812409|17.935528078226|17.935528078226|17.840836536918||17.840836536918|17.57648501135|17.422205127357|16.777451370688|16.501338939733|16.501338939733|16.501338939733|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.649121881305|-17.649121881305||-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.989137598943|-17.989137598943|-17.989137598943|-17.989137598943|-17.989137598943|-18.278208570426|-18.401342423697|-18.459269452911|-18.716132509291|-19.245702915258|-19.674670198302|-19.699747601091|-19.699747601091|-19.931755607156|-19.931755607156|-19.931755607156|-19.931755607156|-19.931755607156|-19.931755607156|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.403281299678|-20.558090519472|-20.603988885399|-20.932456522218|-20.932456522218|-21.153283575102|-21.272137936535|-21.851542482313|-21.87137386517||-21.87137386517|-21.87137386517|-21.87137386517|-21.893748200782|-22.09481255023|-22.09481255023|-22.655903460895|-22.883152346448|-22.883152346448|-23.119613917488|-23.184571036385|-23.411189671674|-23.963543172587|22.187001463479|22.187001463479|22.187001463479|22.187001463479|22.187001463479|22.187001463479|22.187001463479|21.863613178009|21.424568972846|19.074685079399|19.074685079399|18.769648638636|18.662665039599
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484||3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271||3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|2.4561823393145|2.1674247610612|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967||2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|1.8735086168274|1.8735086168274|1.8735086168274|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733||1.7725137445733|1.7725137445733|1.7725137445733|1.745570881875|1.7208900560955|1.7208900560955|1.6986608401711|1.6986608401711|1.6986608401711|1.6565342496694|1.5989269957345|1.1443633685953|0.7048481913017|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91668691642258|-0.92599658510391|-0.94159293291212|-0.94159293291212||-0.94159293291212|-0.94159293291212|-0.94159293291212|-0.94159293291212|-0.94159293291212|-0.95805881219044|-0.982948669647|-0.99412678000532|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201||0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201||0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201||0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.80956353026817|0.75017058604503|0.74112284904878|0.72841980199196|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313||-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0315416227313|-1.0476296058995|-1.0893111650262|-1.1279749463977|-1.1279749463977|-1.1279749463977|-1.1279749463977|-1.1279749463977|-1.1279749463977|-1.1332305413189|-1.1332305413189|-1.1332305413189|-1.1332305413189|-1.1386133163435|-1.1386133163435|-1.1478831232395|-1.1478831232395|-1.1478831232395|-1.1478831232395|-1.1478831232395|-1.1478831232395|-1.1478831232395|-1.2238479091952|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405||0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405|0.9594538209405
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||0.99478762689849|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158||0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.92873086743111||0.92584609093188|0.92584609093188|0.86159272590618|0.86159272590618|0.86159272590618|0.75733637257131|-1.0726223902728|-1.0726223902728|-1.1189637500738|-1.1274208281543|-1.1975312223289|-1.1975312223289|-1.2109013983777|-1.288779292854|-1.296421446571|-1.3049127284788||-1.3293475314537|-1.3298305653377|-1.3409969371095|-1.3409969371095|-1.3427743493997|-1.3547492424077|-1.3636102388772|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3940771289968|-1.410641280402|-1.4523791180598|-1.483754613504|-1.506209332395|-1.506209332395|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5393810630339||-1.5393810630339|-1.5393810630339|-1.5393810630339|-1.5393810630339|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5913243277983|-1.6475825225993|-1.6550917399906|-1.6656575680864|-1.6773972711179|-1.6857191678786|-1.7080212629397|-1.7303455323395|-1.7303455323395|-1.7303455323395|-1.7303455323395||-1.7303455323395|-1.7303455323395|-1.7303455323395|-1.7353839113113|-1.8314388907818|-1.8314388907818|-1.8314388907818|-1.8354876744381|-1.8372085478164|-1.8563428351456|-1.8976031949315|-1.9248368398121|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.9573579316475||-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9795643957829|1.7692063299958|1.7692063299958||1.7692063299958|1.7692063299958|1.7692063299958|1.7692063299958||1.7013403473236|1.6621719340863|1.6621719340863|1.6621719340863|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208||-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8570750516208|-1.8656791197851|-1.8656791197851|-1.869634765852|-1.869634765852|-1.886816416039|-1.9042404733917|-1.9088842184669|-1.9088842184669|-1.9088842184669|-1.9088842184669|-1.9548714261724|-2.0130959728773|-2.0189600711916|-2.0189600711916|-2.0189600711916|-2.0189600711916|-2.0189600711916|-2.0189600711916|-2.0189600711916|-2.0465541952924|-2.0465541952924|-2.0465541952924|-2.0465541952924|-2.0465541952924|-2.0465541952924|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0715729404315|-2.0825013496599|-2.0825013496599||-2.0825013496599|-2.0825013496599|-2.0825013496599|-2.0825013496599|-2.0825013496599|-2.0825013496599|-2.0972237297916|-2.1146930995941|-2.1204923063914|-2.1366011599018|-2.1366011599018|-2.1366011599018|-2.1867790000653|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617|1.927183675617
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||32.310871752828|31.802080217037|31.387158295809|31.387158295809|31.387158295809|31.387158295809||31.387158295809|31.208509548172|31.085536306857|31.085536306857|31.019323358155|31.019323358155|31.019323358155|31.019323358155|30.737304909601|30.611681979729||30.611681979729|30.611681979729|30.611681979729|30.526860841793|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.886600059501||-33.060111092452|-33.179567070939|-33.380391133834|-33.380391133834|-33.844880224388|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.385321182234|-34.848969082284|-35.104410600053|-35.362676248933|-35.924640878467|-36.042827584981|-36.042827584981|-36.042827584981|-36.125437109852|-36.125437109852|-36.351111286061|-36.351111286061||-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.567771474974|-36.567771474974|-36.567771474974|-36.567771474974||-36.567771474974|-36.567771474974|-36.567771474974|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.942453100073|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.990370688061|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.154617769353|33.621297499463|33.566441479574|33.56160284772|33.453831905378|33.453831905378|33.382312185513||33.291862680898|32.997691686933|32.857714079027|32.668571258259|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.489466072133|32.488851733794|32.157991934692|32.157991934692|32.157991934692|-34.692108054322|-34.692108054322|-34.692108054322|-34.692108054322|-34.692108054322|-34.692108054322|-35.242342731866|-35.395964810391|-35.395964810391|-35.395964810391|-35.395964810391|-35.395964810391|-35.395964810391|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126||-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.872958778761|34.161395289846|34.161395289846|34.161395289846|34.161395289846|34.161395289846|34.161395289846|34.161395289846|33.750716980241|33.679309807616|33.679309807616|33.371457376301|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||-6.9510459750219|-6.9510459750219|-6.9510459750219|-6.9510459750219|-6.9510459750219|-6.9510459750219||-7.1469678977379|-7.6353589538346|6.4856570292833|5.8422856650223|-6.826292451382|-6.826292451382|-6.826292451382|-6.826292451382|-6.826292451382|-6.826292451382||-7.086802624067|-7.2792252946787|-7.3941395204258|-7.3998008192177|-7.3998008192177|-7.3998008192177|-7.3998008192177|-7.6556119853253|-7.9025770083006|-7.9025770083006|-7.9025770083006|-7.9025770083006|-7.9025770083006|-7.9025770083006|-7.9061965826414|-8.0512739688447||-8.2449378205992|-8.7399309425064|-8.904367503028|-8.9331863285224|-8.9628843173471|-8.9628843173471|-9.0732546763384|-9.2993273157504|-9.311930433316|-9.3395745472198|-9.3395745472198|7.9077178343816|7.9077178343816|7.9077178343816|7.6085752761677|7.2886394964672|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.5266963434113|-7.5266963434113|-7.5266963434113|-7.5266963434113|-7.6160515096335|-7.8917240595981|-8.0099710332204|-8.2725222626107|-8.2725222626107|-8.2725222626107|-8.2725222626107|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.5049328857669||-8.6627033081329|-8.7505036290792|-8.9244484301305|-9.0381315412231|-9.1304574478674|-9.2439598935386|-9.2439598935386|-9.4531603234222|-9.4531603234222|-9.6146219722884|-9.7833909423957|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898||8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.1165321661833|7.7683686496817|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.5229502668896|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263||7.4989993320263|7.4989993320263|7.4989993320263|7.221665566316|6.0679620561233|5.6316170079199|5.6316170079199|5.6316170079199|5.6316170079199||5.6316170079199|5.6316170079199|5.6316170079199|5.5964581385532||5.5964581385532|5.5964581385532|5.5964581385532|5.5964581385532|5.3371758345408|4.9699174699566|4.8890695635236|4.6356661655016|4.5493654055116|4.5493654055116|4.5493654055116|4.5493654055116|4.3245729652508|4.2286919451935|4.0449355285678|3.9002062127892|3.7666181509036|3.6645096624603|3.6645096624603|3.6645096624603|3.6645096624603||3.6459686683419|3.6459686683419|3.5985763786901|3.4384180438374|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.1617692637954|-4.3958547433785|-4.5859954780909|-4.5859954780909|-4.5859954780909|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.5907979283302|-4.8208867480986|3.9569880672223|3.9569880672223|3.9569880672223|3.9569880672223|3.9569880672223|3.9569880672223|3.9242299045716|3.9242299045716|3.9242299045716|3.9242299045716|3.9242299045716||3.7513663465882|3.6071985385906|3.6071985385906|3.6071985385906|3.448576055422|-4.1353178426249|-4.1353178426249|-4.1353178426249|-4.1353178426249|-4.1353178426249|-4.1353178426249|-4.2000752339344|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5504802555741|3.5238667561943|3.470885023945|3.470885023945|-3.8690270441853
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.156880013348|1.156880013348|1.1557000060891|1.1496666691938|1.1485185117897|1.1389094559547|1.1354437512375|1.1354437512375||1.1288263844359|1.1236959747593|1.117995519563|1.1066616852245|1.1045574447959|1.1045574447959|1.1045574447959|1.1045574447959|1.0988814231605||1.0988814231605|1.0882238013712|1.0852486538851|1.0752762741473||1.0689454504692|1.0689454504692|1.0689454504692|1.050858557573|1.050858557573|1.0442872713573|1.039208002727|0.97533954682764|0.97533954682764|0.97533954682764|0.97533954682764|0.97533954682764|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152||0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.95104970586132|0.9500107859222|0.9147230424978|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.89189697668598|0.84130216489948|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98893520548776|-0.99183355453759|-0.99436306773328|-0.99436306773328|-1.0008700536214|-1.0125000925553|-1.0177778603514|-1.0276142725105|-1.0386194965421|-1.0386194965421|-1.0521994157168|-1.060221567588|-1.0768850741971|-1.0848723283728|-1.1039436125118|-1.1039436125118|-1.1247266607469|-1.1247266607469|-1.1679074087613|-1.1746693329539|-1.2057548117335|-1.2305276075663||-1.2474861917299|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2664556586655|-1.2664556586655|-1.2965396834647|-1.3048218503303|-1.3336909628253|-1.3385454721297|-1.3894949695628|-1.4533888694142|-1.4533888694142|-1.4859876496367|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605
02140|50977|/equities/catasys-inc|R2000GROWTH||-0.25500094211308|-0.25500094211308|-0.25500094211308|-0.25500094211308|-0.25500094211308|-0.25500094211308||-0.25500094211308|-0.25500094211308|-0.25500094211308|-0.25500094211308|-0.25500094211308|-0.2737071587665|-0.27848573514963|-0.28877303709747|-0.29193608665151|-0.29193608665151||-0.29193608665151|-0.29193608665151|-0.29193608665151|-0.29193608665151|-0.29193608665151|-0.29193608665151|-0.29193608665151|-0.30569564527585|-0.3146951618163|-0.32271684566783|-0.32688378298412|-0.32688378298412|-0.32688378298412|-0.32688378298412|-0.32688378298412|-0.34330420090236||-0.35638244663651|-0.36364715866441|-0.36651255162404|-0.36651255162404|-0.37419726916867|-0.37816919296668|-0.38310483308066|-0.38310483308066|-0.38310483308066|-0.38310483308066|-0.38310483308066|-0.38310483308066|-0.39364235172531|-0.39364235172531|-0.39364235172531|-0.40791373197526|-0.43425968724589|-0.44169409063238|-0.46071566074842|-0.50467295977533|-0.52152128359939|-0.52152128359939|-0.52152128359939|-0.52152128359939|-0.52152128359939|-0.52152128359939|-0.59324031396338|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094|0.27781996422094||0.27781996422094|0.27781996422094|-0.44739785191676|-0.44739785191676|-0.44739785191676|-0.44739785191676|-0.51292538970997|0.32780512637242|-0.22462269384401|-0.22462269384401|-0.22462269384401|-0.22462269384401|-0.22462269384401|-0.22462269384401|-0.22462269384401|-0.22885855225212|-0.23646227698068|-0.23681919834724|-0.24241577626059|-0.26010642383705|-0.26436311997047|-0.26436311997047|-0.26436311997047|-0.26436311997047|-0.26436311997047|-0.26436311997047|-0.26436311997047|-0.26436311997047||-0.26436311997047|-0.26436311997047|-0.26436311997047|-0.26648680227852|-0.26898327924432|-0.26898327924432|-0.26898327924432|-0.2779429272568|-0.2779429272568|-0.30804074971461|-0.30804074971461|-0.30804074971461|-0.30804074971461|-0.31713417303324|-0.32404883985901|-0.32404883985901|-0.32404883985901|-0.32404883985901|-0.34555981926548|-0.36145258554074|-0.36665286960704|-0.38194207204164|-0.38836341381935|-0.41228158309358||-0.42917396441982|-0.43987662114353|-0.46220737108093|-0.49471374693294|-0.51311527295002|-0.52990586341629|-0.54300353282038|-0.54300353282038|-0.5435039340715||-0.57822103293521|-0.57855116428912|-0.58030684294503|-0.59049648048922||-0.60962528257356|-0.60962528257356|-0.60962528257356|-0.63760587041892|-0.64181888576776|-0.64181888576776|-0.64181888576776|-0.68829492686744|-0.68829492686744|-0.72767892846055|-0.72767892846055|-0.752521025567|-0.75636779867802|-0.78126033428158|-0.78126033428158|-0.78126033428158|-0.82329483366504|-0.83930537476026|-0.84719207633296|-0.85895786074311|-0.87734204627309||-0.90638005509679|-0.93181183685532|-0.97354090599739|-1.0333788073562|-1.0570875612125|-1.0692139297972|-1.1202599141609|-1.1607085684213|-1.1607085684213|-1.2993150595463|0.87064929096335|0.87064929096335|0.78803259231905|0.75715844607199|0.74633163849342|0.69756997416328|0.69756997416328|0.69507772271181|0.68564191730315|0.65238343552587|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9512295949607|-0.9663662069538|-0.97099072662755|-1.0015697398029|-1.0015697398029|-1.063684873282|-1.063684873282|-1.112866481512|-1.112866481512|-1.138684990637|-1.1542123639933|-1.1542123639933|-1.2110687918521|-1.2350417958631|-1.2350417958631|-1.2350417958631|-1.2350417958631|-1.2377324594222|-1.2377324594222|-1.2377324594222|-1.2377324594222|-1.2495536082187|-1.2495536082187|-1.2495536082187|-1.3001182336718|-1.3472535565065||-1.3918150712568|-1.5071778881901|-1.5565865159425|-1.6617628270159|-1.8024975584359|-1.915341740009|-2.0620964226423|-2.0856404831341|-2.1359893933856|-2.2210993850588|-2.2589992973936|-2.3166658518196|-2.3598714217581|-2.3598714217581|-2.4943015757576|-2.5176128483895|-2.732903080636|-2.8759202090168|-2.944133490022|-3.0399655498721|-3.0399655498721|-3.0399655498721|-3.0399655498721|-3.0399655498721|-3.0399655498721|-3.0399655498721
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761||-2.0872901306258|-2.2175446004455|-2.3217162855008|-2.4157958237704|-2.5486620695918|-2.7609411579071|-2.7705568915935|-2.7971565944584|-2.7971565944584|-2.9696184112664||-3.2995760456319|-3.7589732558192|-4.1953037216334|-4.3458929805919|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256||3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|2.9664312666526|2.9664312666526|2.9664312666526|2.9664312666526|2.9664312666526|2.8006434212338|2.8006434212338|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-4.0129378697428|-4.1371788130117|-4.1371788130117|-4.1371788130117|-4.1371788130117|-4.3207541423719|-4.4541712025449|-4.5768569950312|-4.660396722075|-4.8986630606615|-5.0351810375809|-5.1607568175659|-5.2133963009898|-5.2789586175596|-5.2789586175596|-5.4966206406129|-5.5145785648042|-5.6458648927139|-5.7085079484494||-5.7085079484494|-5.7085079484494|-5.7085079484494|-5.7085079484494|-5.9461197647024|-6.2691333329863|-6.4472590592379|-6.6497322350602|-6.9567024740754|-7.0442499301535|-7.0442499301535|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995||4.480686040809|-5.8367331223107|-5.8367331223107|-5.9147033643299|-5.9333614533894|-5.9333614533894|-5.9333614533894|-6.1955127391277|-6.2737194060615|-6.2737194060615|-6.4105771646822|-6.5851967451665|-6.7142186824584|-6.9841709774835|-6.9841709774835|-6.9914714026002|-6.9914714026002|-6.9914714026002|-6.9914714026002|-6.9914714026002|-6.9914714026002|-7.3189682350719|-7.4004090744218|-7.5093433015833||-7.635707763155|-7.635707763155|-7.8287865887303|-8.2410960208728|-8.3891067517415|-8.4675073372672|-8.4891196078007|-8.5772436532649|-8.7148811092681||-8.7148811092681|-8.9133465947576|-8.9133465947576|-8.9133465947576||-8.9133465947576|-8.9133465947576|-8.9133465947576|-8.9133465947576|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.0047702823181|-9.1772044659273||-9.1772044659273|-9.2851159838191|-9.5035651470975|-9.5035651470975|-9.5035651470975|-9.5035651470975|-9.5035651470975|-9.5035651470975|-9.5035651470975|-9.9157390358002|-10.017812097735|-10.017812097735|-10.017812097735|-10.017812097735|-10.017812097735|-10.017812097735|-10.017812097735|-10.017812097735|-10.017812097735|-10.191680259911|-10.209533924756|-10.386103441315|-10.386103441315|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.517234612765|-10.652692813282|-10.652692813282|-10.652692813282|-10.652692813282|-11.109214140976|-11.735227675601|-11.735227675601|-12.140686824768|-12.316288142108|-12.316288142108|-12.699216371005|-13.253831975135|-14.570146472887|-14.91060734638|-15.417563182871|-15.768118435747|-15.768118435747|-15.768118435747|-15.768118435747|-15.768118435747|-15.768118435747|-16.714686930849|-17.873541051231|-18.563712736061||-19.616020780127|-19.616020780127|-19.616020780127|-19.616020780127|-19.616020780127|-19.616020780127|-19.906431892758|-20.008257578088|-20.495841872111|-20.597200819757|-20.597200819757|-21.226889024075|-21.531210777822|-22.701344884836|-23.469161260352|-25.20653145868|19.126174439265|19.126174439265|19.126174439265|19.126174439265|19.126174439265|19.126174439265|19.126174439265|19.126174439265|19.126174439265|18.550394555728
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441||-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441||-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441||-21.3214472441|-21.679653131093|20.083040020864|20.083040020864|20.083040020864|20.083040020864|19.941099240948|19.941099240948|19.916220853251|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.245635330007|18.853762215294|18.593625565279|18.530188794388|18.524919058906|18.524919058906|18.524919058906|18.413242792672|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854||18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.212652861939|17.981820940824|17.775200817156|17.708000789272|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.277865667383|-19.30551478523|-19.30551478523||-19.30551478523|-19.30551478523|-19.30551478523|-19.30551478523|-19.30551478523|-19.30551478523|-19.418560633593|-19.507163147122|-19.507163147122|-19.507163147122|-19.668948283891|-20.006614574066|-20.006614574066|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.240489452318|-20.240489452318|-20.240489452318||-20.292208268853|-20.292208268853|-20.376065548495|-20.632294981828|18.902325469076|18.902325469076|18.902325469076|18.902325469076|18.902325469076||18.902325469076|18.902325469076|18.902325469076|18.364250745838||17.896389314936|17.292386904881|17.292386904881|17.292386904881|17.292386904881|16.980985314234|16.942379847331|16.942379847331|16.942379847331|16.942379847331|16.942379847331|16.942379847331|16.896999243413|16.448332763948|16.123703189733|15.509881333116|14.495544785338|14.495544785338|14.454493966453|14.424993425335|14.388326068416||14.278695048773|14.195289257637|14.195289257637|14.195289257637|14.195289257637|14.195289257637|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-14.969636558134|-15.117651328597|-15.182112280035|-15.481235998101|-15.509830843138|-15.509830843138|-15.509830843138|-15.509830843138|-15.509830843138|-15.509830843138|-15.509830843138|-15.509830843138|-15.594149714546|-15.594149714546|-15.668676544228|-15.668676544228|-15.668676544228|-15.668676544228|-15.668676544228|-15.668676544228|-15.726307419714|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-15.739133374656|-16.03501601086|-16.03501601086|-16.03501601086||-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086|-16.03501601086
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||1.061572275066|1.0036914585957|0.96521271587846|0.91745858856304|0.89650992431267|0.89650992431267||0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267||0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.75662767862859|0.61479187647041|-0.93266459593578|-0.93873338113674|-0.94687021783601|-0.95047801193937|-0.98445889748185|-0.99427098805208|-1.0149160479383|-1.0149160479383|-1.0289511685986||-1.0593568754879|-1.1745075895485|-1.1785049222533|-1.1785049222533|-1.1785049222533|-1.1785049222533|-1.1785049222533|-1.1991721184854|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.2453225084871|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593||0.95122506488457|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241||-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|1.0264732238951|1.0264732238951|1.0264732238951||1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951||1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951||1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0121258030669|1.0040286724586|0.99580745417646|0.99580745417646|0.99580745417646|0.96645276103606|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756|0.96366160505756||0.92398714822648|0.92398714822648|0.92398714822648|0.72448012345498|0.64480719235442|-1.0364514706447|-1.0364514706447|-1.0364514706447|-1.084512736832|-1.096994707358|-1.1020446375097|-1.1020446375097|-1.1020446375097|-1.1020446375097|-1.1020446375097|-1.1020446375097|-1.1020446375097|-1.1137898415421|-1.1170996228959|-1.1285745711355|-1.1506384082666|-1.1566648757051|-1.1805288177473|-1.1805288177473|-1.1805288177473|-1.2236986603718|-1.2710985040644|-1.308492747278|-1.4416975415757|-1.4436417262875|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.5005355321461|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5527576413706|-1.6402862764018|-1.6503181299255||-1.694034768069|-1.694034768069|-1.708371938295|-1.7204349497413|-1.7204349497413|-1.7204349497413|-1.7204349497413|-1.7477055699136|-1.7924505836992|-1.822817273408|-1.8841969916885|-1.9271061608643|-1.9271061608643|-1.9271061608643|-1.9271061608643|-1.9271061608643|-1.9840068960025|-2.040563228377|-2.0784035751646|-2.1198928234119|-2.1697441917313|-2.1697441917313|-2.2002713660016|-2.2865236975103|-2.3158688132645|-2.3158688132645
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||-10.379447416142|-10.379447416142|-10.379447416142|-10.400497334616|-10.520539522928|-10.520539522928||-10.618418324588|-10.618418324588|-10.618418324588|-10.618418324588|-10.618418324588|-10.634354075457|-10.752059628196|-10.977238948288|-10.993053733496|-10.993053733496||-11.188248540723|-11.361628240229|-11.361628240229|-11.615698224838|-11.758639679199|-11.758639679199|-11.962655396203|-12.245500746749|-12.245500746749|-12.266667250552|-12.482408077362|-12.607356073977|-12.607356073977|-12.713173233272|-12.904081330037|12.02254108105||12.02254108105|12.02254108105|12.02254108105|12.02254108105|12.02254108105|11.952545946549|11.873939639673|11.812826912031|11.812826912031|11.480363307646|11.324292379674|11.220358325438|11.080708982101|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735||10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.97392087291|10.97392087291|10.643112609898|10.364521142037|10.364521142037|10.243357468745|10.183805149157|10.183805149157|10.041450572631|9.9323889598696|9.9323889598696|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413||9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.7065151057873|9.6107001130485|9.4888888801363|9.4581643447038|9.4581643447038|9.4581643447038|9.4581643447038|9.4581643447038|9.4581643447038|9.4324045561813|9.4125906696915|9.4125906696915|9.4125906696915|9.4125906696915|9.2095456908145|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987||9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987||9.1849719560987|9.1849719560987|9.1849719560987|8.9483023260309||8.6447804872938|8.4907404395626|8.4907404395626|8.4907404395626|8.4907404395626|8.4907404395626|8.4907404395626|8.4191563364186|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.4829436476665|-9.6318967539631|-9.6318967539631||-9.6318967539631|-9.6318967539631|-9.7678371893295|-9.7678371893295|-9.7678371893295|-9.7678371893295|-9.7678371893295|-9.7678371893295|-9.7678371893295|-9.8532188718991|-9.91798245305|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.03766596788|-10.206673335961|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|8.8324219325252|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.845033234933|-9.8772558889312|-9.8772558889312|-9.8772558889312|-10.093062317098||-10.340069306917|-10.405369894778|-10.405369894778|-10.405369894778|-10.405369894778|-10.405369894778|-10.405369894778|-10.563188598195|-10.819654674044|-11.136838456779|-11.429264515406|-11.669738630195|-11.839153717778|-11.974152027077|-11.974152027077|-11.974152027077|-11.974152027077|-12.129057498449|-12.186730697943|-12.208589583848|-12.228068671372|-12.228068671372|-12.321031766629|-12.446146441274|-12.457385011043|-12.48274085957
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||-70.171237194213|-70.171237194213|-70.171237194213|-71.193875643581|-71.503541595503|-71.503541595503||-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503||-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|-71.503541595503|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936||67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.915115931936|67.285965605254|66.053854063347|64.250111980785|62.525401878743|62.448970225474|62.448970225474|62.448970225474|62.448970225474|59.250415334756|59.250415334756|-60.321184409423|-60.321184409423|-60.321184409423|-61.28798512702|-61.305261074226|-61.999733009516|-62.477482732334|-63.123312349892|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926||59.686598492926|59.686598492926|59.686598492926|59.443166204365|59.269337861224|59.269337861224|58.254742746535|57.767233860524|57.767233860524|57.767233860524|57.767233860524|57.767233860524|57.569724463172|57.569724463172|57.569724463172|57.569724463172|57.569724463172|57.569724463172|57.569724463172|56.025848175361|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-61.685135649518||-64.014872019904|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.068756102778|57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.796366150939|57.513242858384|57.513242858384|57.513242858384|57.513242858384|57.513242858384|57.513242858384|56.926380521428|56.594313496099|55.244845455999|55.244845455999|55.244845455999|55.244845455999||55.097605884202|54.306229472301|54.130810075492|53.614599715309|53.614599715309|53.614599715309|53.614599715309|53.318305164802|53.318305164802|53.318305164802|52.659943282148|52.659943282148|52.076048625333|51.727831271868|51.546226929273|51.365143297608|51.277420148248|50.919955051602|49.914395001929|49.160994480496|48.847493434886|-46.571736328715|-46.571736328715|43.86093179037|43.86093179037|43.86093179037|43.86093179037|43.652226090077|43.652226090077|43.652226090077|43.652226090077|43.546361313532|43.429343165616|43.429343165616|43.429343165616|43.266161001093|43.266161001093|43.266161001093|43.266161001093|43.266161001093|43.104065829258|42.676131273176|42.676131273176|42.485461809215|42.485461809215|42.485461809215|42.127607607029|42.127607607029|41.850007956879|41.850007956879|41.784452166443|41.472169573975|41.355188034058|41.016339848614|41.016339848614|41.016339848614|41.016339848614||41.016339848614|39.696489941385|39.148042929732|38.647270269486|38.591132768097|38.573187667282|38.573187667282|38.392085507623|38.392085507623|38.392085507623|38.392085507623|38.392085507623|38.392085507623|37.21326765507|37.21326765507|37.21326765507|37.21326765507|37.21326765507|37.209645870039|37.209645870039|37.209645870039|36.539283569995|36.409715025892|36.240946102131|36.240946102131|36.167320766202
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||38.503874363386|38.503874363386|38.503874363386|38.503874363386|38.503874363386|37.558747783727||36.702498453002|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807||36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807||36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.178842771153|35.633158405732|35.551563377856|35.075071038669|34.610201139881|34.610201139881|34.610201139881|34.610201139881|33.750780816027|33.550309652695|32.626865945492|-35.566342125671|-35.566342125671|-35.566342125671|-35.566342125671|-35.566342125671|-35.697918613796|-35.697918613796|-35.697918613796|-35.697918613796|-35.763799146418|-36.264710313014|-36.264710313014|-36.974580412946|-36.974580412946|-37.617033526238|-37.617033526238|-37.617033526238|-37.617033526238|-37.617033526238|-38.451148930453|35.087954471179|35.087954471179|35.087954471179||35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|34.898836928019|34.182041836457|34.07393423791|33.828261552864|33.611680333938|33.031360115305|32.869756342852|32.826950949523|32.679940752156|32.679940752156||32.593334247883|32.593334247883|32.593334247883|31.533820908521|31.533820908521|30.838133698541|30.084591845493|29.925352587104|29.925352587104|29.925352587104|29.781191417243|29.406046201417|29.311439727886|29.112157105454|28.827396656682|28.799607887985|28.443315448096|28.443315448096|28.443315448096|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826||27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826||27.842361179826|27.842361179826|27.342622986367|26.751524968203||26.532527865365|26.320404298751|26.320404298751|26.178326564845|26.178326564845|26.178326564845|26.034251590368|25.79086681133|25.79086681133|25.673464094329|25.115792683681|24.74115813112|24.74115813112|24.706151854548|24.706151854548|24.477423151215|24.477423151215|24.477423151215|23.763547082841|23.763547082841|23.703941181964||23.468823039605|22.50014024614|22.50014024614|22.323400347748|22.308087352517|22.308087352517|21.823986375335|20.839603386851|20.839603386851|20.839603386851|20.839603386851|20.839603386851|20.506781960563|20.295590507803|19.33843550397|17.269371824276|-20.431640836913|-20.431640836913|-20.928489390699|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.212558308004|-21.212558308004|-22.090065469078|-22.41951623419|-22.983907863598|-23.375175128492|-24.152693786126|-24.598548825032|-24.60682745272|-25.17727428337|-25.827029721347|-25.827029721347|-25.827029721347|-26.527810856598|-27.823122762858|-29.475692191851|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-30.085275269721|-30.592473349277||-30.830433317334|-30.830433317334|-30.830433317334|-30.830433317334|-30.830433317334|-30.830433317334|-31.140481044088|-31.441090002362|-31.577276253821|-31.577276253821|-31.577276253821|-32.056139866645|-32.268908861898|-32.268908861898|-32.877674928002|-32.989715347825|-32.989715347825|-32.989715347825|-32.989715347825|-33.901905653807|-34.083229301077|-35.051088489539|-36.142876480958|35.622126687644|35.622126687644|35.622126687644
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6284467910615|-1.6424769980873|-1.6424769980873||-1.6424769980873|-1.6791411156087|-1.7368234919871|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002||-1.7997811760198|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8685469464913|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9960176200722||-2.0294639966063|-2.0966267277987|-2.1161440974144|-2.1161440974144|-2.2062711986864|-2.2875235050877|-2.3042983803512|-2.3042983803512|-2.3042983803512|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3223457899168|-2.3692731091794|-2.5039791468996|-2.5039791468996|-2.510532379616|-2.5500359407935|-2.5944843415722|-2.739982671683|-2.8133529238623|-3.2721032227323|2.3882187113446|-2.0680903808627|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171||-2.0949530149171|-2.0949530149171|-2.1182811221226|-2.1503123465229|-2.2047914667316|-2.2272447997906|-2.2272447997906|-2.2272447997906|-2.2730498241692|-2.3266785993374|-2.3266785993374|-2.3266785993374|-2.3917762321672|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.6901678128078|1.6544196918093|1.3960220101236|1.3854775103073|1.3854775103073|1.3854775103073|1.3854775103073|1.3854775103073||1.3854775103073|1.2505306040954|1.2478496660439|1.2478496660439|1.2478496660439|1.2478496660439|1.148321799619|-1.6909467269922|-1.6909467269922|-1.6909467269922|-1.7887741117504|-1.8103046184146|-1.8553607403529|-1.8948428777133|-1.8948428777133|-1.9688475824368|-2.0078306901204|-2.0659229543195|-2.0841088655244|-2.1394542392371|-2.1916158658794|-2.2355009629254|-2.3024899908706|-2.4957499182671||-2.6180055247909|-2.7032727584978|-2.7758586523422|-2.8003985614124|-2.9014039801826|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381||2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381||2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.0044576570755|1.8016197466592|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-3.0574928579528|-3.1270011595418|-3.1270011595418|-3.1270011595418||-3.1270011595418|-3.1270011595418|-3.1270011595418|-3.1270011595418|-3.3236124506184|-3.5923471572873|-3.7664968440794|-3.9877743533213|-4.1608603189343|-4.2754004211287|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.8013782727645|-5.084198129169|-5.5191089577055|-5.6750110984555|-5.6750110984555|-5.7978401317322|-5.8156113406419|-5.8156113406419|-5.9417901856369|-5.9431001723548|-6.1317782733992|-6.2473705955348|-6.2473705955348|-6.2473705955348|-6.2473705955348|-6.2473705955348|-6.2493008185318|-6.315201476204|-6.315201476204||-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.498345802214|-6.730384480055|-6.8807214001763|-6.8807214001763|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||8.1682705240788|7.8222453679577|7.7030554442423|7.140861951512|6.5126239317456|-7.9651832899481||-7.9651832899481|-7.9651832899481|-7.9651832899481|-7.9651832899481|-7.9651832899481|-7.9651832899481|-8.3357594102654|-8.5991769731081|-8.6146408650651|-8.6279344131962||-8.9291782705891|-8.9291782705891|-9.3040867214852|-9.3337075583862|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306||-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-10.453014837784|-10.88826660214|-11.110576306573|-11.110576306573|-11.55090753367|-11.55090753367|-11.55090753367|-11.783786315945|-11.980596404636|-12.285384713901|-12.570760368521|-13.039956330386|-13.219956767921|-13.670374062728|-14.120654162512|-14.490271471988|-15.11641290348|-15.956569858847||13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|12.88486886336|12.00263256843|11.604035852299|11.248095457141|10.405661521559|-12.493615815944|-12.493615815944|-12.493615815944|-12.493615815944|-12.493615815944|-12.635128866639|10.333195809181||10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|9.7907732103219|9.4325831398726|9.4325831398726|9.4325831398726|9.4325831398726|9.4325831398726|9.1432769149565|9.1432769149565|9.1432769149565|9.1432769149565|8.8397524986027|8.544725064145|7.894030547344|7.894030547344|7.894030547344|7.894030547344||7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344||7.894030547344|7.894030547344|7.894030547344|7.894030547344||7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.6561452814863|7.5193612254247|7.2963125083827|7.0909024713197|6.6626698438501|6.6365219425466|6.3935799942311|6.2076714529826|6.2076714529826|6.2076714529826||5.9385239563865|5.8066933113648|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.7520763278408|5.6984180742285|5.6549088219561|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.7629315815447|-6.9026567297469|-6.9026567297469|-6.9026567297469|-6.9026567297469|-7.0642852338696|-7.0909074977274|-7.0909074977274|-7.0909074977274|-7.0909074977274|-7.0909074977274|-7.0909074977274|-7.1098970257834|-7.2937747994612|-7.5586385770584|-7.6868203794453|-8.2592448035317|-8.763049951244|-9.0028735537269|-9.0028735537269|-9.0028735537269|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201|7.8601105716201||7.8250112562679|7.6611236498646|7.6088488814888|7.4530874620607|7.4511204279415|7.4511204279415|7.285133418877|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167|7.240964150167
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||11.038077640463|11.021095185396|11.021095185396|11.021095185396|11.021095185396|11.021095185396||11.021095185396|11.021095185396|11.021095185396|11.021095185396|10.818160963188|10.69545719373|10.63939647926|10.395996520399|-11.415992823506|-11.415992823506||-11.415992823506|-11.415992823506|-11.415992823506|-11.588325225937|-11.883580628209|-11.883580628209|-11.883580628209|-11.883580628209|-11.956245253674|-12.12139487067|-12.282105337681|-12.563594576837|-12.563594576837|-12.563594576837|-12.56566084438|-12.702575183865||-12.702575183865|-12.916296294879|-12.916296294879|-13.273162739752|-13.307670273014|-13.307670273014|-13.322688594602|-13.396042946469|-13.733381248725|-13.820146005697|-14.022527944659|-14.022527944659|-14.022527944659|-14.144753468936|-14.279790554726|-14.279790554726|-14.279790554726|-14.279790554726|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.628471303214|-14.729134745321|13.367804487302|13.367804487302|13.367804487302|13.367804487302|13.367804487302|13.125249129483|12.918332344899|12.785924865813|12.765749562681|12.516974676907|12.516974676907||12.485527980394|12.349515818489|12.349515818489|12.349515818489|12.349515818489|12.349515818489|12.018906963018|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113||-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.914328867829|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-14.06594038938|-14.468147544827||-14.468147544827|-14.468147544827|-14.468147544827|13.164310710867|13.164310710867|13.164310710867|13.164310710867|13.164310710867|13.164310710867||13.088346790924|13.088346790924|13.078163279046|13.039348431151||12.889692487233|12.760864155253|12.760864155253|12.760864155253|-14.232558917012|-14.232558917012|-14.232558917012|-14.232558917012|-14.232558917012|-14.318674623839|-14.318674623839|-14.318674623839|-14.354404780458|-14.745216737402|-15.072462808437|-15.332581565678|-15.332581565678|-15.332581565678|-15.332581565678|-15.358701703614|-15.495804477702||-15.495804477702|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-16.789492321235|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.817007105546|-17.090007933198|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.660495421605|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717||16.2168304717|15.977034387263|15.841148810555|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.63364466856|15.63364466856|15.361271955681|15.273079874462|15.235366717915|15.207612063096|15.207612063096|15.09234706738|14.800664073653|14.651436030652|14.651436030652|14.418088837637|14.418088837637|14.418088837637|14.418088837637|14.250053386811
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853||-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853||-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.06593618853|-22.108819012985|-22.398966477034|-22.757184105579|-23.388538340135|-23.55559124406|-23.55559124406|-23.55559124406|-23.55559124406|-23.9324260109||-23.9324260109|-23.9324260109|-24.126029265516|-24.304477016785|-24.650806630826|-24.987007473549|-25.189568253182|-25.299291603717|-25.299291603717|-25.299291603717|-25.302546387417|-25.357222478747|-25.357222478747|-25.357222478747|-25.357222478747|-25.357222478747|-25.357222478747|-25.499691452318|-26.052990027857|-26.893228803388|-26.893228803388|-26.951087512696|-27.657874255406|-27.809780811886|-27.809780811886|-27.809780811886|-28.107533163075|-28.850904857971|-28.850904857971|-29.281055123543|-29.281055123543|26.763874831715|26.763874831715|26.763874831715|26.763874831715|26.730970538109|26.730970538109|26.730970538109|26.730970538109|26.730970538109||26.730970538109|26.294522882004|25.699470017243|25.529963708572|25.529963708572|25.403291941409|25.314513355296|25.314513355296|25.314513355296|25.149347108485|25.149347108485|25.149347108485|25.149347108485|25.149347108485|25.149347108485|25.002076315793|25.002076315793|25.002076315793|25.002076315793|25.002076315793|25.002076315793|25.002076315793|24.520639710859|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033||23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.80657149466|23.80657149466|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158||-25.956169958176|-25.956169958176|-26.474355559947|-26.633821263764|-26.633821263764|-26.633821263764|-26.633821263764|-26.866469134725|25.069659388958||25.069659388958|25.069659388958|25.069659388958|25.069659388958||25.069659388958|25.069659388958|25.069659388958|25.069659388958|25.069659388958|25.069659388958|24.598510173624|23.224456791155|23.166064160922|22.988958881805|22.9532885535|22.324208469682|22.282732031404|21.823591574098|21.150656126236|20.621285224728|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068||-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.530860320032|-22.58373513851|-22.721371392778|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-23.060047412932|-23.223108902043|-23.246788067361|-23.568047358747|-24.00872612704|-24.00872612704||-24.00872612704|-24.00872612704|-24.00872612704|-24.00872612704|-24.047922143096|-24.047922143096|-24.083298328917|-24.083298328917|-24.106120981526|-24.106120981526|-24.106120981526|-24.47346805395|-24.825331285428|-24.825331285428|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||-7.491966868073|-7.5258964704476|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133||5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133||5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.3884573286133|5.1911819738317|-8.5974680499055|-8.5974680499055|-8.5974680499055|-8.5974680499055|-8.8767676357752|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221||6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.4917327008221|6.2231480900417|5.9398306811264|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.6360847895149|-8.922316545116|-9.1460181274536|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706||7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706||7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|7.2716708195706|6.7240789745141|6.5365380786593|6.5365380786593|6.5365380786593|6.5365380786593|6.5365380786593|6.5365380786593|6.1737262023741||6.1737262023741|5.1788066507769|-8.5806077000571|-8.5806077000571|-8.5806077000571|-8.5806077000571|-8.6130084988224|-8.8917873961779|-9.2385415614813||-9.4266458373623|-9.4266458373623|-9.4266458373623|-10.123050621412||-10.687056333116|-10.821729216632|7.6323093601992|7.6323093601992|7.025805927958|-9.8517833079534|-9.8517833079534|-9.8517833079534|-9.8517833079534|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585||-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.8691259643585|-9.9363620834384|-10.433402228889|-10.727447165976|-11.048830392107|-11.259700221204|-11.701222387048|-12.256025172044|-12.675139375052|-12.879043839067|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.055046443488|-13.463353798156|-13.463353798156|-14.344837318267|-14.484486194017|-15.405762084725|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414||-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.645122848414|-15.850136212136|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-15.870978615504|-16.458864977869|-16.99193390313|-16.99193390313|-16.99193390313|-17.545764111301|-17.545764111301|-17.545764111301
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141||-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-40.259367166746|-40.978272741358|-41.273918738239|-41.273918738239|-41.546295817552||-41.600329169364|-42.353144072528|-43.245865926737|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-44.425673552606|-45.710140727465||-45.73885570467|-45.876507822016|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|34.583326623573|-46.22895698152|-46.22895698152|-46.22895698152|-46.22895698152|-47.784070351512|-47.784070351512|39.701178750382|39.701178750382||39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|38.92349985405|38.92349985405|38.92349985405|38.92349985405|38.92349985405|38.138334044309|37.11662993522|37.11662993522||37.11662993522|36.584750639236|36.584750639236|36.584750639236|36.584750639236|32.028056342112|30.563522810215|30.563522810215|30.563522810215|30.563522810215|30.563522810215|29.096690595673|27.30622359175|26.34709306181|24.457048261834|23.27505359459|18.147354865605|-18.849331335829|-18.849331335829|-18.849331335829|-18.849331335829|-19.446200958674|-20.127079610234|15.825237617817||15.825237617817|15.825237617817|15.825237617817|15.303596878413|13.898564964403|13.898564964403|13.898564964403|13.898564964403|13.898564964403||13.898564964403|13.898564964403|13.898564964403|13.697850180852||13.478477831382|13.478477831382|13.478477831382|13.478477831382|13.478477831382|12.988341724098|12.140935698284|11.771317631153|11.654791469679|11.654791469679|11.654791469679|11.654791469679|11.433801827751|11.433801827751|11.433801827751|10.884786447285|10.884786447285|10.73748043495|10.73748043495|10.73748043495|10.73748043495||10.551293389536|10.551293389536|10.551293389536|10.52453871941|10.52453871941|10.52453871941|9.9378210833279|9.4208282485675|9.4208282485675|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.069520134586|-12.439467106548|-12.642741267645|-13.08874001583|-13.08874001583|-13.08874001583|-13.182766544383|-13.566684417771|-14.096038797218|-14.808931857036|-14.989368895344|-15.713187566126|-15.767762478885|-15.767762478885|-15.811402648353|-16.221559040704|-16.875065265937|-17.207531208048|-17.207531208048|-17.207531208048|-17.207531208048|-17.478923420387|-18.426581228527|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737||16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|16.35886879737|15.898640327227|15.898640327227|15.898640327227|15.898640327227|15.898640327227|15.898640327227|15.898640327227|15.027100647568|14.453445104625
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.6856362724285|-7.6856362724285|-7.6856362724285|-7.6856362724285|-7.6856362724285||-7.9655292987802|6.9896895620582|6.9335441295038|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||8.0834566096146|7.8471293426972|7.6023823274778|7.6023823274778|7.5904250159978|7.4410278548928||7.3578088802466|7.3174880848185|7.3174880848185|7.3174880848185|-8.5922367089747|-8.5922367089747|-8.7679492294053|-8.7679492294053|-8.7679492294053|-8.7679492294053||-8.7679492294053|-8.7679492294053|-8.7679492294053|-8.7679492294053|-8.7679492294053|-8.7679492294053|-11.644110129857|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617||11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|11.017262808617|10.9006692494|10.9006692494|10.9006692494|10.771021375507|10.560578665247|10.560578665247|10.560578665247|10.482881269978|10.482881269978|10.482881269978|10.466812939695|10.391458824003|10.284398055435|10.184887224171|10.136765587278|10.136765587278|10.136765587278|10.066209937826|10.066209937826|10.066209937826|10.066209937826|10.066209937826|10.066209937826|9.995259216409|9.995259216409|9.9025101959497|9.9002591371279|9.9002591371279|9.7542864745762|9.7542864745762|9.7542864745762||9.7542864745762|9.704484562731|9.6977604811459|9.3647336369388|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.370927988184|-9.3971424485716|-9.4573803373479|-9.6782002921792|-9.9063334990311|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867||-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9884629423816|-9.9884629423816|-9.9884629423816|-10.071069842731||-10.126320428509|-10.126320428509|-10.23213383319|-10.405148682352|-10.421832492347|-10.596480822559|-10.673836121905|-10.673836121905|-10.673836121905||-10.673836121905|-10.673836121905|-10.673836121905|-10.673836121905||-10.673836121905|-10.673836121905|-10.830480600363|-10.830480600363|-10.830480600363|-10.830480600363|-11.434422573521|-11.483803043844|-12.163354238895|-12.163354238895|-12.163354238895|-12.163354238895|-12.369282229109|-12.432536159802|-12.636151405229|-12.749057023673|-12.759508098661|-12.78235583136|-12.78235583136|-12.822062172597|-13.138957674973||-13.414397645518|-13.681553019997|-13.787672267852|-13.787672267852|-13.787672267852|-14.103013765478|-14.27596223166|-14.27596223166|-14.744364714371|-14.744364714371|-14.744364714371|-14.744364714371|-15.259849468588|-15.556431891586|-15.556431891586|-15.556431891586|-15.556431891586|-15.712753632983|-15.712753632983|-15.712753632983|-15.712753632983|-15.712753632983|-15.712753632983|-15.712753632983|-16.118892938253|14.332883185296|14.332883185296|14.332883185296|14.332883185296|14.332883185296|14.332883185296|14.314314491384|13.979052219978|13.979052219978|13.979052219978|13.979052219978|13.979052219978|13.90783575971|13.702417892428|-15.780242708519|-15.780242708519|-15.780242708519|-15.780242708519|-15.780242708519|-15.780242708519|-15.780242708519|-15.780242708519|-15.81749214419|-16.117369061138|-16.494454840185|14.36716415198|14.36716415198|14.36716415198|14.36716415198|14.36716415198|14.36716415198|14.36716415198||14.36716415198|14.333899040039|13.943698321245|13.812899537613|13.812899537613|13.659332376642|13.609917235868|13.609917235868|13.411518759746|13.320798497751|13.185887607551|12.864319307513|12.640355303229|12.610950048699|12.507722068643|12.254682836238|12.254682836238|12.032703303963|-13.68749528608|-13.68749528608|-13.68749528608|-13.68749528608|-13.68749528608|-13.68749528608|-13.68749528608|-13.68749528608
02156|1075455|/equities/rafael-b|R2000GROWTH||-1.58596272324|-1.58596272324|-1.58596272324|-1.6060749592491|-1.6060749592491|-1.6060749592491||-1.6060749592491|-1.6060749592491|-1.6060749592491|-1.6060749592491|-1.6060749592491|-1.6225238607183|-1.6225238607183|-1.6225238607183|-1.6444209069957|-1.6692874940518||-1.6692874940518|-1.6792083020877|-1.6813882412478|-1.6813882412478|-1.6813882412478|-1.6813882412478|-1.691542499812|-1.7306027606147|-1.7656697846141|-1.7763453679144|-1.7763453679144|-1.7763453679144|-1.7763453679144|-1.7763453679144|-1.8053838033213|-1.83598196051||-1.8378172107376|-1.8378172107376|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8723806959159|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785||-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192||1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6543358833524|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.9230549443071|-1.9338999179012|-2.0113665756259|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.0871869161609|-2.1206854267124|-2.1372005447934|-2.1372005447934|-2.1634673128735|-2.1825818498207|-2.1825818498207|-2.2373798510844|-2.24108869736|-2.2779875166394|-2.3105416835654|-2.3836075002737|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836|-2.4027057317836||-2.4027057317836|-2.4027057317836|-2.4042046398713|-2.4042046398713|-2.4507829051099|-2.4608148853158|-2.4608148853158|-2.4608148853158|-2.4608148853158|-2.4608148853158|-2.4608148853158|-2.4719245100432|-2.4719245100432|2.1896600273258|2.1896600273258|2.1896600273258|2.1896600273258|2.1896600273258|2.1896600273258|2.1896600273258|2.1350889103288|1.9648210490935|-2.1877291015774|-2.1877291015774|-2.1877291015774|-2.1877291015774
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||-1.8693045731271|-1.8693045731271|-1.8693045731271|-1.8693045731271|-1.8693045731271|-1.8693045731271||-1.8693045731271|-1.8693045731271|-1.8693045731271|-1.8693045731271|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313||1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313||1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.043018695638|-2.0778930087061|-2.1054144589074|-2.1399049591099|-2.1519404960806|-2.1519404960806|-2.1519404960806|-2.2156949322681|-2.2698858784851|-2.2698858784851|-2.2698858784851|-2.2992731583578|-2.3235091249659|-2.3308545064611|-2.3531716545072||-2.3746352151199|-2.4079280247471|-2.487214497966|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0096194405456|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404||1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.8945534632133|1.8186593768251|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.7267045992621|-2.7895383059988|-2.9286091393905||-3.0280102035157|-3.057761433031|-3.180401605926|-3.2326684070539|-3.2994156586278|-3.2994156586278|-3.2994156586278|-3.2994156586278|-3.2994156586278||-3.2994156586278|-3.2994156586278|-3.2994156586278|-3.2994156586278||-3.4238508925558|-3.5380898036031|-3.6381772923232|-3.6381772923232|-3.6381772923232|-3.6381772923232|-3.6436534619332|-3.6436534619332|-3.6562816275492|-4.1445239532142|2.4294026000817|2.4294026000817|1.9726195052287|1.6358105689311|1.4628795954553|-2.4520013271907|-2.4520013271907|-2.4520013271907|-2.4520013271907|-2.4520013271907|-2.4520013271907||-2.4520013271907|-2.4520013271907|-2.5306458538483|-2.5938787930221|-2.7204041870668|-2.9366935593369|-3.1146593736811|-3.2218883354579|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.3256178543413|-3.4410031951627|-3.5618424191696|-3.8024915472912|-4.1765072363667|-4.5566914233955|-4.6932570441334|-4.8274078616134|-5.2293922852871|-5.2293922852871|-5.3433411179498|-5.3433411179498|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.4200300826418|-5.5651445006649|-5.5896103410711|-5.5896103410711|-5.6891677052546|-5.6891677052546|-5.6891677052546|-5.7841944143566|-5.7841944143566|-5.9168826921552|-5.9667587659723|-5.9699539500217|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951||-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-5.9798196235951|-6.0369105515277|-6.1032338868022|-6.1868156868484|-6.3862106224196|-6.7638163986357|-6.8519461673169|-6.8519461673169|-7.0894957694377|-7.2291064696141|-7.3452920271815|-7.3452920271815|-7.3572134258418|-7.494348128865|-7.9567203877478|-8.0084668660726|-8.4166300588808|-8.4514917916568|-8.4514917916568|-8.4514917916568
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||22.064203736993|21.815781696871|21.653800063766|21.653800063766|21.653800063766|21.596999545271|21.567468366719|21.567468366719|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.42041140877|21.210401231302|21.030501875892|20.958335065858|20.888149420439|20.810165899792|20.715185185051|20.680205684874|20.675783852707|20.636426214786|20.532695510224|20.483946125982|20.483946125982|20.382023803921|20.362805252308|20.330338986974|20.212043162033|20.186108028277||20.154587228413|20.075785787159|20.075785787159|19.960267233908|6.4525409540198|5.9794901830909|5.7611002108518|5.6428889324338|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.5583823314649|5.4437583410455|5.4103370732415|5.3641745852484|5.2849163531212|5.2298070058722|5.1498299291287|5.0864774044524|4.7923179565843|4.7923179565843|4.6868027741743||4.6868027741743|4.3529931778444|4.3529931778444|4.3529931778444|4.3529931778444|4.2349922651199|4.1605470174052|4.1313746113805|4.1313746113805|4.1313746113805|4.1060124291349|4.1060124291349|4.0049470942736|3.8575252154139|3.8575252154139|3.8314849075904|3.8314849075904|3.8314849075904|3.8314849075904|3.8314849075904|3.7469696745007|3.7469696745007|3.6333808871575|3.6333808871575||3.6333808871575||3.5376455223635|3.5296062535793|3.3968260635013|3.3968260635013|3.1692511361037|3.1497234813807|-4.3647482709632||-4.3647482709632|-4.3647482709632|-4.5590035205137|-4.5625267005569||-4.5625267005569|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042||3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.5146148687657|3.3965998099972|3.3500221489457|3.349468972792|3.2832282885968|3.2832282885968|-4.0361136549897|-4.0361136549897|-4.0361136549897|-4.0361136549897|-4.0361136549897|-4.0361136549897|-4.0930664297098|-4.0930664297098|-4.0930664297098|-4.0930664297098|-4.0930664297098|-4.0930664297098|-4.2267405320267|-4.2713783106384|-4.298536652054|-4.298536652054|-4.3097127554908|-4.3097127554908|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436||-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|-4.324861492436|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027||3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3753321126027|3.3275729631787|3.3275729631787|3.3275729631787|3.3275729631787|3.3275729631787
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239||-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.176153381408|-10.176153381408|-10.235028398463||-10.235028398463|-10.235028398463|-10.416698390056|-10.680141558277|-10.680141558277|-10.680141558277|-10.755157804078|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073||9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.6777327919435|9.6130361981338|9.5859092306141|9.5859092306141|9.3415657227839|9.0211844119325|8.9021492173158|8.8408220735873|8.8408220735873|8.8408220735873|8.2880097982104|8.2880097982104|8.2880097982104|8.2880097982104|8.2880097982104|8.2880097982104|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393||7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.948427066054|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.5865901771708|-9.5865901771708|-9.5865901771708|-9.7451003197745|-10.070111447343|-10.320679379578|-10.547421350607||9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.6362737448392|-9.6362737448392|-9.6362737448392||-9.8261372018057|-9.8484856738203|-9.9244285307055|-9.9532533974256|-10.290837059507|-10.478708066421|-10.603842300262|-10.617040573443|-10.617040573443||-10.617040573443|-10.617040573443|-10.617040573443|-10.617040573443||-10.875045496981|-10.885050304246|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.123861989338|-11.123861989338|-11.245466172121|-11.245466172121||-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.442251381539|-11.442251381539|-11.442251381539|-11.442251381539|-11.597779045793|-11.733643437196|-11.779604170907|-11.981702584529|-11.981702584529|-12.206891610119|-12.258212277065|-12.336902879753|-12.356466603409|-12.356466603409|-12.356466603409|-12.356466603409|-12.356466603409|-12.48274106464|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.351868063982|11.094479349741|11.094479349741|11.094479349741|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965||-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.491464799325|-12.571627186052|-12.794330224187|-13.082811683186|-13.278006970626|-13.505586133778|-13.831306442486|-14.202106724036|-14.417896864427|-14.593496187542|-14.755551241078|-14.821062827815|-15.026080900551|-15.049073226056|-15.310081807333|-15.432313485893|-16.759584104025|-16.759584104025|-16.847315429541|-16.882045665154|-17.570717562977|-17.791074635523
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875||-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875|-61.537679563875||-61.537679563875|-61.537679563875|-61.53928405589|-62.468871983622|-62.807970514152|-62.807970514152|-62.807970514152|-63.5883018598|-64.702786958354|-64.702786958354|-64.702786958354|-65.05980174485|-65.05980174485|-65.05980174485|-65.118114126425|-65.902904339081||-66.003782081875|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.884815010019|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|61.326420817626|61.326420817626|61.326420817626|61.326420817626|61.326420817626|60.606020646904|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.71155425099|-64.915308572021||-64.915308572021|-64.915308572021|-64.996520149671|-65.07798927356|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706||60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.11792155789|59.421024656811|-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559||-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559|-63.650338495757|59.914187554557|59.914187554557||59.914187554557|59.914187554557|59.854652541698|59.683836559257||59.327375628111|57.810988210304|57.810988210304|57.639271602215|57.190833048888|56.501649777888|56.501649777888|56.501649777888|56.501649777888|56.378745945294|55.696105647969|55.307166294904|55.307166294904|55.181138304556|55.181138304556|55.181138304556|55.181138304556|54.968443198072|54.968443198072|54.668823766562|54.039249578949||53.285142171851|53.285142171851|53.285142171851|52.624603947524|52.616329725393|52.616329725393|52.616329725393|52.198864375427|52.198864375427|52.198864375427|52.198864375427|52.198864375427|52.198864375427|52.198864375427|52.198864375427|-55.230210717011|-55.230210717011|-55.230210717011|-55.230210717011|-55.230210717011|-55.230210717011|-55.609679574755|-56.100755447576|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|52.371630003059|51.320700011876|49.193501882597|49.193501882597|49.193501882597|49.193501882597|48.943891980962|48.727770508459|48.727770508459|48.524124720865|48.524124720865|47.191026055343|46.579601881822|46.579601881822|46.579601881822|46.579601881822|46.579601881822|46.579601881822|46.579601881822|46.579601881822||46.579601881822|46.325111201428|45.861512505371|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.498397820971|45.248540895588|45.248540895588|45.248540895588
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||-23.845841927562|-23.845841927562|-23.845841927562|-23.845841927562|21.680783300693|21.680783300693||21.680783300693|21.680783300693|21.680783300693|21.680783300693|21.680783300693|21.680783300693|21.680783300693|21.350313642616|20.598127341927|20.003474103809||-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-22.364699610914|-23.58411074661|20.884455586172|20.884455586172|20.884455586172|20.884455586172||20.884455586172|20.884455586172|20.884455586172|20.884455586172|20.312173314334|19.912970696822|19.412189336767|19.231322337245|19.209801834|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.646709881501|-20.765233739964|18.549851895393|18.549851895393|18.549851895393|18.549851895393|18.549851895393|18.5119798329|18.5119798329|18.5119798329|18.5119798329|18.5119798329|18.5119798329|18.5119798329|18.5119798329||18.5119798329|18.128332761106|18.128332761106|18.128332761106|18.018816009933|18.018816009933|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.788090195755|17.360656277449||17.120174955561|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.45734153616|15.812046960852|15.534773989808|14.956971243897|14.862745792644|14.8064466875|14.8064466875||14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875||14.8064466875|14.8064466875|14.799940047574|14.78482753138||14.78482753138|14.78482753138|14.78482753138|14.78482753138|-16.651829044419|-16.651829044419|-16.651829044419|-16.651829044419|-16.651829044419|-16.892827118481|-16.892827118481|-16.892827118481|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906||-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.992480942821|-17.122245626555|-17.743328444281|-18.445920114295|-18.603049595876|-18.603049595876|-18.736722504346|-18.752469207676|-19.046909811134|-19.221010528268|-20.214457337791|-22.41717531144|-22.66074977384|-22.663889095364|-22.906820267635|-23.124800755136|-23.2764459998|-23.56549468643|-23.766105287677|-24.021784377767|-24.041006893484|-24.041006893484|-24.041006893484|-24.041006893484|-24.041006893484|-24.041006893484|-24.754730483523|-24.965236408294|-24.965236408294|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.054929587829||21.877976573825|21.627995754613|21.627995754613|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.109083654522|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||-44.180740574519|-44.821377466696|-45.188751537025|-45.313612335721|-45.752385180806|-45.752385180806||-45.752385180806|-45.752385180806|-45.823482983217|-46.398313620472|-46.504237601916|-46.815466701548|-46.815466701548|-46.815466701548|-46.815466701548|-46.815466701548||-46.815466701548|-46.815466701548|-47.312296138385|-48.578528971781|-48.963646188329|-48.963646188329|-49.965667794094|-50.773051445071|-51.525613564455|45.777289047726|45.777289047726|45.777289047726|45.777289047726|44.497141986962|43.197215139728|43.089289413405||42.356342247805|41.343713896894|40.762425084938|40.762425084938|40.276630874065|40.168337498658|40.168337498658|39.99259637302|39.695490946248|39.695490946248|39.695490946248|39.628324629946|38.774072378725|38.774072378725|38.774072378725|38.774072378725|37.987302058108|37.935705179604|37.935705179604|37.935705179604|37.935705179604|37.935705179604|37.935705179604|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|37.077850557295|36.584327725269|35.982774341214||-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533|-38.924063655533||-39.954830065674|-39.954830065674|-40.32497619222|-40.32497619222|-41.173693381101|-41.173693381101|-41.544608339502|-41.691043678074|-41.835218236217|-41.835218236217|-43.223573893716|-43.799752175574|-43.799752175574|-44.526945683432|-45.249941292816|-45.775491122199|-46.540255750584|-46.540255750584|-46.540255750584|-48.254719431055|-48.291612227332|-48.291612227332|-48.435867714946|-48.435867714946||-48.435867714946|-48.435867714946|42.235149617759|42.235149617759|42.235149617759|42.235149617759|42.006783639687|40.997869899109|40.997869899109||40.997869899109|40.997869899109|40.997869899109|40.997869899109||40.997869899109|39.531493321873|39.200570786239|38.358966946868|37.538852824401|-43.322679921998|-43.322679921998|-43.322679921998|-43.322679921998|-43.741733786147|-44.846203323516|-45.866732805208|39.741788795902|39.741788795902|39.25644888184|38.926245167202|38.926245167202|38.926245167202|38.926245167202|38.926245167202|38.26049428775||36.822339020566|36.822339020566|35.97148975884|34.058877993017|33.10708475156|32.867316246511|32.45355409896|32.45355409896|32.45355409896|32.45355409896|32.45355409896|32.45355409896|32.333949558334|32.243393806268|32.243393806268|29.812460055671|28.232482111288|28.232482111288|28.232482111288|28.005136873802|27.981236526904|27.981236526904|27.981236526904|27.981236526904|27.981236526904|27.981236526904|27.7375885321|27.7375885321|27.205793748827|27.205793748827|26.916348230542|26.813165094787|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.229287185851|26.106430520155|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.571163719629|25.571163719629|25.520737296712|24.866651780486|-27.422625464205||-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.839366707971|-27.839366707971|-27.839366707971|-27.839366707971|-28.86019111758|-29.933302562403|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.181311564699
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-3.6308958428773|-3.6308958428773|-3.6308958428773|-3.6961364495455|-3.6961364495455|-3.6961364495455||-3.7645960635277|-3.7867734372983|-3.7989150352356|-3.8140721792509|-3.8706356943239|-3.931261797811|-3.9971663840699|-3.9971663840699|-3.9971663840699|-3.9971663840699||-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0506231525469|-4.0553340826327||-4.0553340826327|-4.0553340826327|-4.0553340826327|-4.0553340826327|-4.057871080537|3.6489591747387|3.6489591747387|3.6489591747387|3.6489591747387|3.6182688894728|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.044499477943|-4.0569439300787|-4.0743753920969|-4.0743753920969|-4.0918281620274|-4.0971758570417|-4.1443620088083|-4.1695728047299|-4.1695728047299|-4.1695728047299|-4.1695728047299|-4.1695728047299|-4.2405220073446|-4.2405220073446|-4.3286355912668|-4.3712900994715|-4.3712900994715|-4.4027072023005|-4.4027072023005||-4.4027072023005|-4.4027072023005|-4.4027072023005|-4.4294461986993|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.6725570453599|3.6476813306473|3.6476813306473|3.6476813306473|3.602402787115||3.602402787115|3.602402787115|3.602402787115|3.602402787115|3.602402787115|3.602402787115|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.3944349913415|3.2823222509818|3.2728914145845|3.2273645027373|3.2273645027373|3.2273645027373|3.1212533840342|3.1212533840342|3.1212533840342|3.1212533840342|3.1212533840342||3.1212533840342|2.9647259192117|2.963584391767|2.8806494391563|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284||-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284||-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2689310545948||-3.2725345288412|-3.3530360449768|-3.3530360449768|-3.3530360449768|-3.3530360449768|-3.4028306555487|-3.4028306555487|-3.4028306555487|2.8856483335225|2.8856483335225|2.8856483335225|2.8281340189944|2.8281340189944|2.8281340189944|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2599356159601|-3.2817480083147|-3.2817480083147|-3.2817480083147|-3.2817480083147|-3.2817480083147|-3.2817480083147|-3.2817480083147|-3.2817480083147|-3.2838866441161|-3.3062523834963|-3.3062523834963|-3.3062523834963|-3.3062523834963|-3.3704658929531|-3.3704658929531|-3.415239831256|-3.4494332300812|-3.4960368062821|-3.5176895492122|-3.5176895492122|-3.5176895492122|-3.5176895492122|-3.5176895492122|-3.5346549476568|-3.5990610746745|-3.6048889939952|-3.6048889939952|-3.6048889939952|-3.6048889939952|-3.6048889939952|-3.6265432641427|-3.6958814379816||-3.711215972525|-3.711215972525|-3.711215972525|-3.7329516847709|-3.7329516847709|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7442668412449|-3.7750186759368|-3.7845454312667|-3.7845454312667
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||-8.7150655791742|-8.7150655791742|-8.7150655791742|-8.7150655791742|-8.9767170797435|-9.1536940364003||6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476||6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476||6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|5.5352247417516|4.734138535189|4.0323763674358|3.2348626527367|-4.7164239209893|-4.7164239209893|-4.8782488551408|-5.0864801616176|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.6285158796144|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.9605993361402|2.7187236693115||2.7187236693115|2.7187236693115|2.7187236693115|2.6246930257712|2.6082699449233|2.5959503836312|2.5959503836312|2.5771671607404|2.5226525150305||2.4480131313116|2.4480131313116|2.4480131313116|2.4480131313116|2.4466812925107|2.4463125816724|2.4352569306437|2.4352569306437|2.4352569306437||2.4352569306437|2.4352569306437|2.4352569306437|2.4352569306437||-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179||-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.8297385886199|-2.8363761322241|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.851595072549||-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549||-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549||-2.851595072549|-2.851595072549|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.9081068787823|-2.9345631239425|-2.9584034016409|-2.9597162266894|-2.9597162266894|-2.9597162266894|-2.9597162266894|-2.9688357137581|-2.9688357137581|-2.9688357137581|-2.9764840760651|-2.9859555600524|-2.9859555600524|-2.9859555600524||-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-3.0467406442951|-3.0467406442951|-3.0467406442951|-3.0467406442951|-3.11026735341|-3.1114082075429|-3.1126242702816|-3.1126242702816|-3.1126242702816|-3.1627157469164|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662||24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662||24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662||24.509129761662|24.380214048792|24.380214048792|24.380214048792|23.885238887391|23.777244842181|23.777244842181|23.777244842181|23.777244842181|23.777244842181|23.777244842181|23.233516362121|22.203350759006|22.067350853196|22.067350853196|21.105923216333|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|20.664708814691|19.961898284566|19.703775994658|19.45502865831||18.873643059642|17.955714485281|-20.616926284933|-20.616926284933|-20.880933426895|-20.880933426895|-20.880933426895|-20.930165030679|-20.930165030679|-20.957987359608|-20.957987359608|-20.957987359608|-20.957987359608|-21.198874530356|-21.306462194357|19.046375484779|19.046375484779|19.046375484779|18.983195114483|18.710215674892|18.388018938187|17.820297925873|17.574774973043|17.363919472558|17.363919472558|17.291853825099|16.795684421807|16.795684421807||16.443537805643|15.806305760294|15.806305760294|15.806305760294|15.806305760294|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.211354721717|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.727770386737||-15.727770386737|-15.727770386737|-15.761005487143|-15.761005487143|-15.761005487143|-15.761005487143|-15.763638326525|14.599997696909|14.599997696909||14.599997696909|14.599997696909|14.599997696909|14.42161902367||14.42161902367|14.42161902367|14.42161902367|14.42161902367|14.42161902367|14.42161902367|14.296124711951|14.027822776327|13.258507723819|13.078482569601|12.933554637593|12.808266573661|12.754732633217|12.754732633217|12.730490446735|12.560032368422|12.364704397785|12.304893997275|12.304893997275|12.304893997275|12.304893997275||12.304893997275|12.304893997275|12.304893997275|12.304893997275|12.304893997275|12.304893997275|11.930568671848|-13.180028916356|-13.180028916356|-13.180028916356|-13.180028916356|-13.180028916356|-13.180028916356|-13.180028916356|-13.180028916356|-13.180028916356|-13.194059161077|-13.376606547976|-13.488433400949|-13.568703759186|-13.568703759186|-13.568703759186|-13.568703759186|-13.794758704495|12.616312628627|12.616312628627|12.616312628627|12.616312628627|12.616312628627|12.616312628627|12.616312628627|12.576408683857|12.575174514342|12.575174514342|12.575174514342|12.575174514342|12.575174514342|12.575174514342|12.499230472543|12.499230472543|12.499230472543|12.195728661141|12.195728661141|12.195728661141|12.195728661141|11.986578598641|11.73020526107|11.550458337818|11.48642158724|11.215390525672|10.764689801372|-11.735693902876|-11.735693902876|-11.735693902876|-11.735693902876|10.878794267843|10.878794267843||10.878794267843|10.760116289136|10.736339120742|10.736339120742|10.736339120742|10.736339120742|10.736339120742|10.736339120742|10.736339120742|10.736339120742|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.699738788937|10.643234041371|10.587976273605|10.57215993571|10.430527594439|10.430527594439|10.430527594439
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||30.029795870856|-31.802927924996|-31.802927924996|-31.802927924996|-32.098121292068|-32.098121292068||-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847||-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.228459852847|-32.617177029355|-32.891864056834|-32.966236692279|-33.084152863654|-33.461794586966|-33.461794586966|-33.461794586966|-33.461794586966|-33.461794586966|-33.748647858345||-33.748647858345|-33.748647858345|-33.988498557103|-34.381664554821|-34.98129430584|-35.081436218728|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.508131914757|-35.702925714544|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-36.35885853056|-36.927948043125|-37.251028111|-37.499477230199|-37.699141434704|35.245625644066|35.245625644066|35.245625644066|35.245625644066|35.245625644066|35.245625644066|35.245625644066||35.245625644066|34.96347337866|34.775876132152|34.775876132152|34.775876132152|34.775876132152|33.513473819253|-36.995224916072|-36.995224916072|-36.995224916072|-36.995224916072|-37.158696352501|-37.158696352501|-37.158696352501|-37.158696352501|-37.158696352501|-37.158696352501|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228||-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.65683809112|-37.65683809112|-37.65683809112|-37.65683809112|-38.593707252327|-38.748565648202||-38.786842907576|-38.786842907576|-38.786842907576|-38.910936767424|35.811445597012|35.811445597012|35.811445597012|35.811445597012|35.811445597012||35.811445597012|35.811445597012|35.811445597012|35.145494861955||34.738950115171|34.485012920951|34.485012920951|34.417351675098|34.417351675098|34.417351675098|33.309559239353|31.903398714027|31.808777713733|31.656845610766|31.656845610766|31.36318459117|31.36318459117|31.349069220087|30.737657765836|29.763714821571|29.487040145634|29.487040145634|29.487040145634|29.487040145634|29.398638733491||29.044096849875|28.892594429834|28.892594429834|28.826395243388|28.558492468443|28.285963904688|27.047421865804|25.52823228874|25.400273535565|25.400273535565|25.400273535565|25.400273535565|25.353615043246|-27.962484437781|-27.962484437781|-27.962484437781|-27.962484437781|-27.962484437781|-27.962484437781|-28.540894065254|-28.802843661168|-29.43531353723|-29.862339366928|-30.808584704946|-31.030031856508|-32.645357282066|29.488909182843|29.488909182843|29.488909182843|29.488909182843|29.488909182843|29.336832083923|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.341451022899|-31.621268217073|-31.802801176692|-32.475603153071|-32.549851472467|-32.726429912951|-32.726429912951|-32.726429912951|-32.726429912951|-33.440507223768|30.787739328044|30.787739328044|30.787739328044|30.787739328044|30.787739328044||30.787739328044|30.22259177488|29.81165556689|29.093306803923|28.594397518613|27.696828177216|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632|27.654508903632
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||10.511414501908|10.134349317288|8.609555106401|-8.784309317975|-8.784309317975|-8.784309317975||-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.8575654850058||-8.9092947962588|-8.9092947962588|-8.9092947962588|-9.1017168365922|-9.1272809343705|-9.1272809343705|-9.1272809343705|-9.1272809343705|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165||8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.403876192833|8.3304179856788|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.032640639955|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|8.2891059655207|8.2891059655207|8.2891059655207|8.2891059655207|8.2891059655207|8.2891059655207|8.2790069335321|8.1094516906053|8.0255581902023|8.0255581902023|7.9950017463049|7.9950017463049||7.9950017463049|7.9950017463049|7.9950017463049|7.9950017463049|7.9950017463049|7.9950017463049|7.8272241498454|7.7271940338858|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.434743953531|7.3338990485061|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052||7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|6.8712650445965|6.753349717885|-7.5186663981332|-7.5186663981332|-7.5186663981332|-7.5186663981332|-7.5346295166958|-7.7431994333255||-7.9768879297031|-7.9915423528633|-8.1539360832595|-8.4352066065894|-8.4455073968157|-8.6161192142946|-8.6520770351073|-8.6693915062494|-8.6693915062494||-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494||-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.8532123227193|-8.9144026062305|-8.9504477471572|-9.0810529358367|-9.2928363622537|-9.3628737994158|-9.3694003024727|-9.3694003024727|-9.3694003024727|-9.3694003024727|-9.4575106630804|-9.4575106630804||-9.4575106630804|-9.5061226961879|-9.6561101530547|-9.6561101530547|-9.6561101530547|-9.6561101530547|-9.6561101530547|-9.6561101530547|-9.6561101530547|-9.7106776871675|-9.7596417178041|-9.8723794872371|-10.013081111047|-10.013081111047|-10.013081111047|-10.013081111047|-10.013081111047|-10.013081111047|-10.078979056779|-10.443309882949|-10.59867753328|-10.783252337919|-10.815836327325|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-10.870794664307|-11.012321457249|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.9676616768457|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699||9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.927163803699|9.7544608963242|9.7544608963242|9.7544608963242|9.7544608963242|9.4794014176518|9.4272373921791|9.4272373921791|9.4272373921791|8.9635971130176
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||12.747359004276|12.415677298724|12.173261217416|12.173261217416|12.173261217416|12.173261217416||12.173261217416|12.121678780782|11.927420774287|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353||-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.87959259254|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-13.137303821954|12.164446053928||12.164446053928|12.164446053928|12.164446053928|12.164446053928|12.164446053928|12.164446053928|11.870495992707|11.79266808409|11.674992009208|11.495246326709|11.448051465644|11.447834877056|11.310182206482|11.310182206482|11.310182206482|11.23298026969|10.897931485176|10.897931485176|10.897931485176|10.897931485176|10.897931485176|10.897931485176|10.897931485176|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161||-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.314287533365|-12.365756169762|-12.365756169762|-12.647506969732|-12.744451860103|-12.853001863331|-12.974433125578|-12.974433125578|-12.974433125578|-13.071086818998|-13.286152026195|-13.426802389284|-13.426802389284|-13.426802389284|-13.426802389284|-13.426802389284|-13.572558818548|-13.625136681846|-13.625136681846|-13.625136681846||-13.625136681846|-13.625136681846|-13.625136681846|-13.676343155682|-13.676343155682|-13.676343155682|-13.676343155682|-13.767089564859|-13.767089564859|-13.767089564859|-13.88921621912|-14.339740261692|13.278901247749|13.278901247749|13.245445362472|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018||-14.481448637769|-14.481448637769|-14.608442928311|13.56167821236|13.56167821236|13.56167821236|13.56167821236|13.56167821236|13.56167821236||13.56167821236|13.56167821236|13.480198323148|13.281103332195||13.235025890837|13.142192656329|13.142192656329|12.977436390774|12.696873549241|12.660348498841|12.640320181869|12.250077909918|11.974253118802|11.936392294884|11.834658185112|11.706565052787|11.697455176981|11.697455176981|11.697455176981|11.488278011815|11.488278011815|11.437531582002|11.326979601255|11.318866160039|11.285406698257||11.204063059523|11.147087231426|11.122843148203|11.122843148203|11.122843148203|11.122843148203|10.937603078387|10.491020346242|10.4654340878|10.4654340878|10.4654340878|10.4654340878|10.4654340878|10.4654340878|10.133259364286|9.9083993924094|9.7473331571103|-10.714576333085|-10.714576333085|-10.714576333085|-10.714576333085|-10.714576333085|-10.807307341937|-11.027563628493|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.47747268643|-11.727247290766|-11.926940764493|-11.940705239413|-11.940705239413|-12.255450235073|-12.393833145239|-12.503703683326|-12.653338083158|-12.653338083158|-12.719630758127|-12.719630758127|-12.896777589734|-12.896777589734|-12.896777589734|-13.021047447365|-13.021047447365|-13.021047447365|-13.021047447365|-13.216164004187|-13.232001694932||-13.232001694932|-13.232001694932|-13.311877324326|-13.311877324326|-13.311877324326|-13.311877324326|-13.311877324326|-13.367965565472|-13.367965565472|-13.489961741532|-13.580043215273|-13.580043215273|-13.580043215273|-13.824214187726|-14.087560458829|-14.197666852397|-14.381851956493|-14.582669149114|-14.690133079637|-14.874531749574|-14.874531749574|-14.874531749574|-14.874531749574|-14.874531749574|-15.2642023869|-15.349113922168
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||4.9959475940262|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199||-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199||-5.6770423358199|-5.6770423358199|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073||4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.8312397046084|4.7279282917858|4.7279282917858|4.7279282917858|4.4471425602039|-4.9713927086563|-4.9713927086563|-4.9713927086563|-4.9713927086563|-4.9713927086563|-5.0687698055606|-5.0733552430848|-5.1898392013686|-5.3090564964753|-5.3090564964753|-5.3090564964753|-5.31147898764|-5.31147898764|-5.31147898764|-5.31147898764|-5.3877545366749|-5.492504677294|-5.6219499476732|-5.6446665269337|-5.7219412923107|-5.7219412923107|-5.8101125690947|-5.9499475540951|-5.9499475540951|-5.9875226649587|-5.9875226649587||-5.9875226649587|-5.9875226649587|-6.0005808045405|-6.0709231882115|-6.1701922978317|-6.1861212745991|-6.1861212745991|-6.1861212745991|-6.3479124987221|-6.4285140792635|-6.4355709332125|-6.6611899819525|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.8933695904502|-6.9307574971108|-6.9307574971108|-6.9307574971108|-6.9307574971108|-7.0225080895853|-7.0705646329933|-7.1233920081482||-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.2340467223443|-7.3100520779598|-7.3546586406308|-7.3546586406308|-7.3546586406308|-7.3546586406308|-7.3546586406308|-7.6893429372131|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502||6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502||6.5638495618058|6.5638495618058|6.4837215933482|6.3963572750798||6.2815078640769|6.1953599908375|6.1953599908375|6.1953599908375|6.1953599908375|6.1953599908375|5.9429000459803|5.4087778818489|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.2548171481563|-6.4025747203245||-6.5389718108061|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.5689931720967|-6.8264921676076|-6.8264921676076|-7.3797771014049|-7.3797771014049|-7.3797771014049|-7.3797771014049|-7.3797771014049|-7.3797771014049|-7.4864187811562|-7.6572264140126|-7.7138515782882|-7.7648350742712|-8.0437056518545|-8.1226613081225|-8.1226613081225|-8.3108515515072|-8.478223908184|-8.5399710207494|-8.5449678930212|-8.6282975974534|-8.6388566353681|-8.6388566353681|-8.6388566353681|-8.6388566353681|-8.743173848563|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447||-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-8.7465115020447|-10.049457332577|-10.084952165778|-10.43939135041|-10.66071242719|-10.776902563363|-10.876558973822
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||1.3762124117753|1.3638116337808|1.3638116337808|1.3452129604587|1.3283906596365|1.3283906596365||1.3283906596365|1.3283906596365|1.3283906596365|1.3054840186638|1.2970500281664|1.2970500281664|1.2970500281664|1.2970500281664|1.2970500281664|1.2970500281664||1.2970500281664|1.2970500281664|1.2970500281664|1.2806111829383|1.2464144835069|1.2464144835069|1.2464144835069|1.2423635349836|1.2423635349836|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812||1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2115884928574|1.1300983261918|-1.3264989628642|-1.3264989628642|-1.3264989628642|-1.3264989628642|-1.3299988192816|-1.3327330277902|-1.3327330277902|-1.3395033927474|-1.3616703916163|-1.3796337896553|-1.3865874999063|-1.3972972491601|-1.4192191604352|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166||-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4355464551327|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4783261555643|-1.5525846435197|-1.5742658046058|-1.5742658046058|-1.5742658046058|-1.5894342227303|-1.5938104023609|-1.5938104023609|-1.5938104023609|-1.609289366898|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974||-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974||-1.6161459792414|-1.6345177346643|-1.6422419938971|-1.6519355082434|-1.6582616395333|-1.6702906695316|-1.6722451428952|-1.6722451428952|-1.6722451428952||-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952||-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6758279513852|-1.6789580266713|-1.6789580266713|-1.6789580266713|-1.6789580266713||-1.6789580266713|-1.6789580266713|-1.6789580266713|-1.6789580266713|-1.6789580266713|1.4500485566706|1.4500485566706|1.4500485566706|1.4500485566706|1.4500485566706|1.4500485566706|-1.0882967413753|-1.0882967413753|-1.0882967413753|-1.0882967413753|-1.0882967413753|-1.1574574875931|-1.1819083180802|-1.2193425724658|-1.2511050484986|-1.2511050484986|-1.2905833613443|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.3001566726043|-1.311285183173|-1.3280946483674|-1.3367911510595|-1.3367911510595|-1.3367911510595|-1.3367911510595|-1.3367911510595|-1.3367911510595|-1.3447679604566|-1.3852977780805|-1.4391697345295|-1.4930219052145|-1.5028021333294|-1.5339857138613|-1.5543953155388|-1.5686114071596|-1.6148349111597|-1.6730276948126|-1.6809477106916|-1.6809477106916|-1.7039297690293|-1.7039297690293|-1.7039297690293||-1.7039297690293|-1.7039297690293|-1.7039297690293|-1.7050408472278|-1.7050408472278|-1.7050408472278|-1.7539342299279|-1.8640936100015|-1.9080207307613|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543|1.505148685543
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||97.001389087656|94.856456506494|93.852026241475|93.852026241475|93.852026241475|93.852026241475||93.071416079395|-106.66882893689|-106.66882893689|-106.66882893689|-106.66882893689|-106.66882893689|-106.66882893689|-106.66882893689|-106.66882893689|-106.66882893689||-106.66882893689|-106.66882893689|-106.66882893689|-108.17517605708|-108.17517605708|-108.17517605708|-108.30025601002|-108.30025601002|-109.89226649256|-109.89226649256|-109.89226649256|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941||93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|92.490561604279|92.490561604279|92.490561604279|92.490561604279|89.868350479092|88.805408765967|84.647679119304|82.943915562053|82.943915562053|82.943915562053|82.943915562053|82.943915562053|81.597538422897|-96.674555723918|-96.674555723918|-96.674555723918|-96.674555723918|-96.674555723918|-98.218483122468|-101.69219945126|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088||88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|83.002452730606|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|82.503632446589|82.503632446589|82.503632446589|82.503632446589|82.503632446589|80.9595931332|80.003994760766|79.389385658121|78.089298731327|74.109374688997|70.717589138761|70.406380398524|70.406380398524|70.406380398524||70.406380398524|69.095867085736|65.814460251376|64.722082199929|64.722082199929|63.488421190975|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|61.636362818921|59.673183842991|59.182424779837|58.333178256402|58.333178256402||57.254087790791|56.232911596634|55.334019248064|55.290144174419|55.290144174419|55.290144174419|55.290144174419|55.290144174419|55.290144174419||55.290144174419|55.290144174419|55.290144174419|54.44905092222||52.320056512427|52.118958011174|52.118958011174|51.715343597756|50.825491299482|50.412769704231|49.515297365595|48.376862894101|48.376862894101|48.376862894101|47.042584739817|47.042584739817|47.042584739817|46.422313834442|46.393683063999|46.157020046944|46.157020046944|46.157020046944|46.157020046944|46.157020046944|46.157020046944||45.871712210702|45.166902439381|44.285445840917|43.703272775105|43.451806849525|43.451806849525|42.674974037856|39.142193239762|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.793817473682|-45.973181990819|-46.987956660805|-47.235524853313|-47.235524853313|-47.235524853313|-48.489405429192|-49.431005888324|-51.275562318543|-53.495695695439|-53.495695695439|-53.802439593783|44.942726630352|44.942726630352|44.4324757461|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282||43.315465613282|41.885082563839|41.885082563839|41.220231304656|40.418033663973|39.919595350141|39.919595350141|39.68955020255|-45.913325798772|-45.913325798772|-45.913325798772|-47.985919012253|41.254630971149|41.254630971149|41.254630971149|41.254630971149|41.254630971149|41.254630971149|39.218284589513|39.218284589513|38.235584663532|37.911202350349|34.225227054722|33.821562715079|33.821562715079|33.821562715079
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||32.71146323608|31.048026057599|29.543850126661|29.313977074881|29.313977074881|29.313977074881||29.313977074881|29.313977074881|28.551085392921|-39.8635037662|-39.8635037662|-39.8635037662|-40.207974241787|-40.207974241787|-40.207974241787|-40.626637351307||-43.472516330626|33.907546376258|33.560291872058|32.530562305488|31.377759208782|31.377759208782|31.377759208782|30.693652915834|30.693652915834|30.693652915834|30.066837734513|29.662151272791|29.662151272791|-36.845290788287|-36.845290788287|-36.845290788287||-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-38.210878937635|-38.970282852396|-38.970282852396|-39.812259898964|-41.090288518075|-43.601985479068|-44.840539853519|-46.738377801517|-47.853830480698|-47.853830480698|-47.949257479909|-50.524422953162|41.196810582196|41.196810582196|41.196810582196|41.196810582196|41.196810582196|41.196810582196||41.196810582196|41.196810582196|41.196810582196|41.196810582196|41.196810582196|38.146957453661|36.332954045327|33.277726089724|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|30.948781567707|30.948781567707|28.451424684673|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891||25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.515758527497|24.848553566115|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993||23.682055952068|23.356361391274|22.927068606713|20.630632073458|20.366813720129|17.318682737772|16.388813517297|15.44594332932|15.44594332932||13.239936534548|12.763818784979|12.226109924611|12.16393294897||-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644||-15.561115822644|-15.561115822644|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.615844613744|-15.974893921429|-16.623926765184|-16.721716764094|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.668062591452|13.472518920786|12.982020801843|12.711282988317||12.711282988317|12.495603701682|12.495603701682|12.495603701682|12.495603701682|12.495603701682|12.495603701682|12.495603701682|12.495603701682|12.495603701682|12.495603701682|-14.64367410888|-14.64367410888|-14.64367410888|-14.64367410888|-14.64367410888|-14.855637574082|-15.180597384644|-15.214552861532|-15.635280907243|-15.648311681317|-15.928346548661|-16.165940084043|-16.398600355324|-16.590073614776|-16.590073614776
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||3.2687662059316|3.0202958643712|2.7158843080509|-3.5304262400017|-3.5304262400017|-3.5304262400017||-3.6391680726723|-3.6391680726723|-3.646997656022|-3.646997656022|-3.6649974999544|-3.6744416088657|-3.79215735537|-3.9627852439909|-3.9627852439909|-3.9627852439909||-3.9627852439909|-4.1869836383427|-4.4499818145528|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053||3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.3728966250488|-4.3728966250488|-4.3728966250488|-4.615996282903|-4.7823177041435|-4.7823177041435|-4.8118417463726|-4.9098242346916|-5.1625826032596|-5.3989805282969|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515||4.1356817683515|3.3778022617032|-4.2236208628811|-4.2236208628811|-4.3937734730665|-4.3937734730665|-4.3937734730665|-4.8280817278694|-4.9806463197946|-5.0596069578858|-5.364007579456|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|3.9945016349674|3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487||3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487|3.7587663167861|3.7587663167861|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.5900645699831|3.5900645699831|3.5900645699831|3.5414605368874|-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782||-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782|-5.0141346626562|3.5681059169458|3.5383874543572|3.5383874543572||3.5383874543572|3.5383874543572|3.4432081522836|3.376342435931||3.3712136174295|3.1927374761473|3.0400461435773|3.0400461435773|3.0073816615011|3.0073816615011|3.0073816615011|2.8287573873627|2.7393535242684|2.7393535242684|2.6667817021087|2.4511463404447|2.2234960133003|2.1149956312628|2.0307363379798|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572||-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.7848635888572|-2.8559594393302|-3.1007882092318|-3.2575425675534|-3.304353914612|-3.304353914612|-3.304353914612|-3.304353914612|-3.304353914612|-3.304353914612|-3.304353914612|-3.4037266019908|-3.4619183942044|-3.5362982136634|-3.7172759089897|-3.8586399062949|3.1639890293298|3.1639890293298|3.1639890293298|3.1639890293298|3.1639890293298|3.1639890293298|3.1639890293298|3.1639890293298|3.0688769133022|-3.8715864227628|-3.8715864227628|-3.8715864227628|-3.8715864227628|-4.0225087776258|-4.0225087776258|-4.0225087776258|-4.0225087776258|-4.0225087776258|-4.0320477915491|-4.0320477915491|-4.090886521415|-4.2426516480756|-4.4240574646341|-4.5675638967473|-4.6589598979904|-4.916621866751|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521||4.0311554488521|4.0311554488521|4.0185058179808|3.9427844488303|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.768431559443|-4.8910349643226|-4.9322964659438|-4.9322964659438|-4.9814404371828|-5.1304895484282|-5.1310764099401|-5.1310764099401
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379||5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|5.6631753769379|-7.3159076780579|-7.3159076780579||-7.3159076780579|-7.3159076780579|-7.3159076780579|-7.3159076780579|-7.4646196200342|-7.6201782081709|-7.6201782081709|-7.7130483360408|-7.7743425072694|-7.8943476693454|-7.8943476693454|-7.9870527073876|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475||6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|6.3531631665475|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262||4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.5851118733836|4.4904022139921|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|3.8403072547279|3.7309496957855|3.7309496957855||3.7309496957855|3.623832817298|3.5589166727328|3.5589166727328|3.5589166727328|3.3549743324148|3.0875298777758|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.444092764841|-4.5791258718558|-4.5791258718558|-4.5791258718558|-4.6656953522439|-4.7582726157237|-4.8730806285064||-5.1549762656562|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577||3.9352564818577|3.8747736885499|3.6465542795869|3.4651222283834||3.4651222283834|3.4651222283834|3.4651222283834|3.2774638925651|3.2740486236258|3.1588930125418|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0437073606868|3.0086134162898||2.9042762836468|2.9042762836468|2.9042762836468|2.840862667191|2.8004028925498|2.5973516504991|2.5973516504991|2.5973516504991|2.5973516504991|2.5973516504991|2.5973516504991|2.5973516504991|2.5973516504991|2.5973516504991|2.2926129810267|2.0913122220605|2.0913122220605|1.9175690725743|1.5877101107107|1.2220674848668|1.2220674848668|1.2220674848668|-1.6549784717599|-1.6549784717599|-1.689420487885|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2626044134361|1.2415008909863|1.2415008909863|1.2415008909863|-1.6878118313254|-1.6878118313254|-1.7909019961292|-1.833224423984|-1.9346938290633||-1.9791042118643|-2.0863657254465|-2.0863657254465|-2.0892896672628|-2.1307471135546|-2.1307471135546|-2.1307471135546|-2.1949968447607|-2.274440876899|-2.3127621393048|-2.3130058504605|-2.3130058504605|-2.3130058504605|-2.3130058504605|-2.3130058504605|-2.3130058504605|-2.3130058504605|-2.3672287571721|-2.4935874926043|-2.5480936556833|-2.5480936556833|-2.5480936556833|-2.5480936556833|-2.7234374317611|-2.8915970891808|-2.9912190801672
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||8.2487009901302|8.0229029802655|8.0229029802655|8.0229029802655|8.0229029802655|7.9010036949951||7.6616705793626|7.4693458515046|7.4693458515046|7.4121142815004|7.4121142815004|7.4121142815004|7.0529046003962|6.9809025553587|6.9809025553587|6.9809025553587||6.9809025553587|6.9809025553587|6.9809025553587|6.7587801910907|-9.0697387427092|-9.0697387427092|-9.0697387427092|-9.1778040958775|-9.6229490255132|-9.9507770510531|-10.077807502837|7.9523881794742|7.9523881794742|7.9523881794742|7.9523881794742|7.9523881794742||7.9523881794742|7.9523881794742|7.9523881794742|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.9676809587543|-9.9676809587543|-9.9676809587543|-10.002979070883|-10.02497626117|-10.641245671381|-10.641245671381|-10.641245671381|-10.641245671381|-10.740550540409|-10.768950949139|-10.768950949139|-11.305501101223|-11.538056662577|-11.631312850336|-11.677014619354|-12.54057204088|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.2054374761133|8.4643748674954|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153||8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.2840089605494|8.2840089605494|8.2840089605494|8.2840089605494|7.3433435014269|7.1378820264098|7.0209799700045|6.8312097632178|6.8312097632178||6.5941214653395|5.7356904979704|5.3329895598092|4.7541226965898|4.7541226965898|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.4315697916442|4.4315697916442|4.0895219917754|3.765474570643|3.3497272474359|3.0946968377509|2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574||2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574|2.7486929077431|2.7486929077431|2.7486929077431|2.5063255913307|2.2758648080651||2.2758648080651|2.2331832297449|2.0585369675032|2.0556021231934||1.9500513706325|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.7201081996475|-2.7513681296108|-2.7513681296108|-2.7580633277917|-2.7580633277917||-2.7580633277917|-2.8272927133269|-2.8378335777291|-2.8378335777291|-2.8378335777291|-2.8378335777291|-2.8378335777291|-2.8378335777291|-2.8378335777291|-3.0570373605102|-3.1924843668459|-3.1924843668459|-3.2825690091625|-3.2825690091625|-3.2825690091625|-3.2825690091625|-3.3634100424995|-3.5460112213813|-3.6075447532525|-3.6075447532525|-3.7656051817857|-3.9490057299891|-4.1027840850926|-4.1342046126366|-4.8438385045794|-5.283153908812|-5.4384959234118|-5.4384959234118|-5.4384959234118|-5.8838841797378|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.3443817360994|-6.7905352892475|-7.280594673642|-7.4001051484308|-7.4180040410137|-7.4180040410137|-7.4180040410137|-7.4622268468115|-7.556918412444|-8.2243538498846|-8.3903930584553|-8.7793257942866|-8.8509176562307|-9.2162973163391|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171||-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.8450386901824|-9.9939316268462|-10.267146586897|-10.476829157408|-10.707693958874|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.5765062636144
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737||4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4601260908531|4.4601260908531|4.4318068301332|4.3847854441682|4.3171389358558|4.3171389358558||4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558||4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.2868211023584|4.1586898954461|4.070312266207|4.070312266207|4.070312266207|4.070312266207|4.0114581371416|4.001938531574|4.001938531574|4.001938531574|4.0002095409856|3.9282881891977|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492||-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.4419038355737|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061||3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.6525623745717|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|3.9139050847474||3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474||3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474||3.8360059930421|3.7505499299298|3.7505499299298|3.7505499299298|3.7505499299298|3.7505499299298|3.7505499299298|3.5714444248688|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142||-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.2741398947142|-4.6040118571203|-4.6040118571203|-4.6040118571203|-4.6478542172959|-4.6478542172959|-4.7881715655382|-4.8379787071001|-4.8379787071001|-4.8379787071001|-4.9456763911524|-5.0754403723919|-5.0754894298142|-5.2044326245593|-5.285480757533|-5.3066454154237|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.3706167372873|-5.531518529169|-5.5341770321651|-5.5341770321651|-5.5341770321651|-5.5341770321651|-5.5341770321651|-5.5341770321651|-5.6299682140083|-5.6299682140083|-5.6299682140083|-5.6921867529254|-5.7814297852362|-5.8344774442078|5.1124409142519|5.1124409142519|5.1124409142519|5.1124409142519|5.1124409142519|5.1124409142519||5.1124409142519|5.1124409142519|5.063267489648|5.0247418310643|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|5.0237484755652|4.9291648139045|4.8836553085165|4.7521988090388|4.7521988090388|4.7521988090388|4.7521988090388|4.7521988090388|4.7521988090388|4.7521988090388|4.7521988090388
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||40.826205778744|40.034116904632|37.988464320915|-46.358703840056|-46.358703840056|-46.358703840056||-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056||-46.358703840056|-46.358703840056|-47.874949177415|-48.259153631203|-48.259153631203|-48.259153631203|-49.613452994021|-50.634482793446|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759||-51.310192578759|-51.310192578759|-53.335215137762|-54.387426291918|-54.387426291918|-55.11854872465|-55.11854872465|-56.068111575973|-56.138456942121|-56.363006407994|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-61.261027857408|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734||49.265004189734|49.265004189734|49.265004189734|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|43.241841260098|42.324059318064|41.930621066091|39.074584970237|39.074584970237|39.074584970237|39.074584970237|34.984724378674|34.984724378674|34.984724378674|34.984724378674|34.984724378674||34.984724378674|34.984724378674|34.984724378674|34.984724378674|34.984724378674|34.900397088901|34.900397088901|32.966397579926|31.455680128778|31.455680128778|31.455680128778|31.455680128778|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543||31.213795335543|27.350882697383|25.773204565357|24.520782524028|21.04420328767|19.092645758843|19.092645758843|17.24870961284|17.24870961284||17.24870961284|17.24870961284|16.996344175332|16.283159987124||15.651673175662|14.453797501291|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721||-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721|-19.141127339838|-19.518252098823|-19.848291830403|-19.848291830403|-19.848291830403|-19.848291830403|-19.848291830403|-19.848291830403|-20.368658229358|-20.638591842129|-21.156435097008|-21.563650489681|-21.895611419537|-22.020123735908|-23.129304002659|-23.482559600292|-23.665982580647|-23.846870052003|-25.104855231867|-25.786703862803|-25.786703862803|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|19.678743534017|18.656938319657|17.625763739981|17.272888468415|17.272888468415|17.272888468415|17.272888468415|17.272888468415|16.617098594938|15.91967766799|15.91967766799|15.91967766799|15.91967766799|15.91967766799|15.91967766799|15.91967766799|15.91967766799|15.91967766799|15.91967766799||15.91967766799|15.896214446941|15.896214446941|15.896214446941|15.896214446941|15.896214446941|15.896214446941|15.896214446941|15.896214446941|15.896214446941|15.896214446941|12.970044411464|-17.678806531135|-17.678806531135|-17.678806531135|-17.678806531135|-17.678806531135|-17.678806531135|-17.678806531135|-17.683629199412|-17.683629199412|-17.683629199412|-17.683629199412|-17.683629199412|-17.683629199412|-17.683629199412
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||-7.7005783165312|-7.7005783165312|-7.7005783165312|-7.7005783165312|-7.7005783165312|-7.7005783165312||-7.7005783165312|-7.7005783165312|-7.7005783165312|-7.7005783165312|-7.7005783165312|-7.7169758837329|-7.9257510813195|-8.1896531237843|-8.1896531237843|-8.1896531237843||-8.1896531237843|-8.1896531237843|-8.2310369162297|-8.3529932397187|-8.3529932397187|-8.3529932397187|-8.6305479890307|-8.9036643379486|-8.9294314199951|-8.9294314199951|-9.0127015703549|-9.2363347867716|-9.2414540307496|-9.2414540307496|-9.2414540307496|-9.469683890575||-9.469683890575|-9.5329597846599|-9.7371779432928|-9.7929753187669|-10.162750125304|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.545429969045|-11.203533623189|-11.59226357786|-11.59226357786|-12.214769867812|-12.214769867812|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.450705330023|-12.552450489611|-12.590778323909|-12.908870349218|-13.020155361283|-13.032167285298|-13.032167285298|-13.083767836291|-13.083767836291|-13.083767836291|-13.083767836291|-13.083767836291|-13.083767836291|-13.361964376986||-13.392927380501|-13.392927380501|-13.392927380501|-13.509105102021|-13.509105102021|-13.509105102021|-13.509105102021|-13.509105102021|-13.571734300609|-13.571734300609|-13.608594328558|-13.849549300577|-13.853943779629|-13.99382580934|-14.07816738141|-14.07816738141|-14.07816738141|-14.110740810107|-14.242490032725|-14.56193344175|-14.880481900762|-15.260469772948|-15.260469772948|-15.260469772948|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254||-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.560842312875|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.040589922261|14.040589922261|13.928988635089|13.725417781203|-14.67096976889|-14.67096976889|-14.67096976889|-14.67096976889|-14.67096976889|-14.929133305426||13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861||13.936198273861|13.936198273861|13.845775277045|13.838639001743||13.791821299544|13.53202434221|13.520026161042|13.506957382941|13.506957382941|13.506957382941|13.440347083171|12.707313428472|12.707313428472|12.707313428472|12.659515365572|12.611191654171|12.611191654171|12.493268224889|12.339741995262|12.297464431864|12.297464431864|12.297464431864|12.297464431864|12.297464431864|12.297464431864||12.297464431864|12.297464431864|12.297464431864|12.26605500914|12.26605500914|12.26605500914|11.945338723145|11.360932452902|11.32659139393|11.170101957832|11.088446543519|10.974254782191|10.974254782191|-12.413725464445|-12.413725464445|-12.413725464445|-12.582306060092|-12.582306060092|-12.582306060092|-13.004507074639|-13.08972979683|-13.170811082459|-13.402012137944|-13.566679561993|-13.766310679537|-13.847905740669|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.326188514886|12.100704547224|12.100704547224|12.100704547224|11.794115989801|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.706170869147|-12.946945361654|-12.946945361654|-12.946945361654||-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|11.622838995678|11.574543076337|11.39544962385|11.39544962385
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||21.264314039072|-22.501884219959|-22.501884219959|-22.501884219959|-22.745982750604|-22.789370122165||21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185||21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185|21.088275317185||20.880554214907|20.880554214907|20.880554214907|20.840189140756|20.840189140756|20.750366184063|20.750366184063|20.750366184063|20.729260336892|20.729260336892|20.729260336892|20.729260336892|20.729260336892|20.729260336892|20.612790199934|20.491989450122|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191||-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.970207215512|-22.153008250356|-22.738620206118|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979||-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-23.638701685401|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.442128387746|-25.492242088646|-25.999435467555||-26.480964195377|-26.480964195377|-26.583876198802|-27.051223192252|-27.140646546022|-27.140646546022|25.177028474978|25.177028474978|25.177028474978||25.177028474978|25.177028474978|25.177028474978|25.177028474978||24.870031685488|24.446979818216|-26.526305894805|-26.526305894805|-26.526305894805|-26.526305894805|-26.526305894805|-26.526305894805|-26.526305894805|-26.560083580214|-26.560083580214|-26.560083580214|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981||-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.650001896981|-26.875897053294|-26.875897053294|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.210722855769|-27.358547197991|-27.358547197991|-27.759018566005|-28.278153580418|-28.835410338849|-28.835410338849|-28.835410338849|-28.911010775533|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.23087762985|-29.290974661082|-29.41941626466|-29.540336619639|-29.540336619639|-30.048753845868|-30.048753845868|-30.055449159274|-30.055449159274|-30.618832755232|-30.775970008798|28.475256013687|28.475256013687|28.475256013687|28.475256013687|28.475256013687|28.475256013687||28.475256013687|27.663618564402|27.186243162988|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.556014135766|-29.654820419338|-29.856140237486|-29.856140237486|-29.856140237486|27.895613530214|27.895613530214|27.895613530214|27.895613530214|27.895613530214|27.895613530214|27.895613530214|27.895613530214|27.895613530214
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919||16.136962887919|16.136962887919|16.136962887919|16.136962887919|15.498292284185|13.98461983549|13.98461983549|-5.540943426632|-5.540943426632|-5.540943426632||-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.63188157561|-5.7134798421084|-5.8978773370517|-6.0132360739986|-6.284373606077||-6.5281926402683|-6.7279920323287|-6.9327688463964|5.2650133957531|5.2650133957531|5.2650133957531|5.2650133957531|5.2650133957531|5.2650133957531|5.1792369540164|5.1759814224651|5.1759814224651|-6.6128690619342|-6.6128690619342|-6.6128690619342|-6.6128690619342|-6.6379765823011|-6.6686251961308|-6.6686251961308|-6.7375415681753|-6.7375415681753|-6.7375415681753|-6.9055130877929|-6.9055743265099|-6.9055743265099|-6.9791928485523|-6.9791928485523|-7.2574362970602|-7.5052072711798|-7.9830080345839|-8.1750089940726|-8.2922322813338|-8.3127580289119|-8.5563977961268|-8.6300504631007|-8.6300504631007|-8.6300504631007|-8.6300504631007|-8.6300504631007|-8.6300504631007||-8.6300504631007|-8.6300504631007|-8.9729449954523|-9.3516056236176|-9.6187283392911|-9.7620525668848|-9.7620525668848|-9.7620525668848|-9.9756138137964|-10.399654261711|-10.758087706172|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.334904560555|-11.565899090755|-11.771405013389|-12.487018041633|-12.487018041633|-12.903353563969|-13.112615338106|-13.198461045975||-13.401778809591|-13.401778809591|-13.401778809591|-13.401778809591|-15.043243426266|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.082328924382|9.811387946036|8.5512141936648|7.6908162162953|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559||7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559||7.3212737657559|7.3212737657559|5.2364154499915|-8.8746322032666||-8.8746322032666|-9.0093026290179|-9.3308026404116|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-9.8669707000771|-10.253489699686|-10.327135085824|-10.327135085824|-10.327135085824|-10.327135085824|-10.478864169092|-10.478864169092||-10.478864169092|-11.136738194327|-11.796598263693|-12.524356884428|-12.524356884428|-12.524356884428|-12.524356884428|-12.524356884428|-12.524356884428|-13.513285048216|-14.315983489056|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.677878065002|-14.958417350731|-14.958417350731|-15.045456352512|-15.045456352512|-15.045456352512|-15.045456352512|-15.045456352512|-15.045456352512|-15.826729234369|-16.329699340034|-16.627332809422|-17.02659228428|-17.154051536174|-17.154051536174|-17.154051536174|-17.468946238195|-18.042717902566|-18.20535301357|-18.334947365185|-18.919941391835|-19.644268475517|-19.887743219782|-20.737936904087|-21.27250235421|-21.27250235421|-21.652891825112|-21.835889072851|-22.085206583292|-22.196006645926|-23.530229637102|-23.796700024026|-24.207443581044|-24.252715704639|-25.196462231432|-25.38273523202||-25.933705625164|-26.080317018907|-26.080317018907|-26.080317018907|-26.080317018907|-26.533685788491|-26.978857522368|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||18.490149361499|18.221832971449|17.733989939593|17.733989939593|17.733989939593|17.733989939593||17.733989939593|17.733989939593|17.602766815714|17.336963671106|16.77884887949|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852||-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.343681881266|-18.578535262564|-18.672538748294|-18.736154122385|-18.934616454479|17.855665586831|17.855665586831|17.855665586831|17.855665586831|17.855665586831||17.855665586831|17.855665586831|17.855665586831|17.855665586831|17.814350550309|17.711222163986|17.440272003719|17.440272003719|17.349015113679|17.349015113679|17.349015113679|17.287511477832|17.114667769277|17.114667769277|16.797923041965|16.797923041965|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.46964415261|-18.163785862541|-18.163785862541|-18.163785862541|-18.192540618684|-18.366654309425|-18.366654309425|-18.366654309425|-18.37350528416|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237||-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.463073383887|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.750871157246|-18.853745751466|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039||-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-19.036874220718|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.155115113324||-19.332957756454|-19.332957756454|-19.569396561974|-19.816551705856|18.115870464579|18.115870464579|18.115870464579|18.115870464579|18.115870464579||18.115870464579|18.115870464579|18.115870464579|18.115870464579||17.709746242382|17.408334619357|17.408334619357|17.408334619357|17.087004748267|17.0128829284|17.0128829284|15.953758482964|15.819731134873|15.714701752642|15.650501680352|15.373890293944|15.219422858411|14.845769509187|14.845769509187|14.185766362739|14.185766362739|14.185766362739|14.185766362739|14.185766362739|14.185766362739||14.008726233253|14.008726233253|14.008726233253|13.987362616602|13.614027727464|13.614027727464|12.420585990857|11.976711380274|11.976711380274|11.908568554223|11.733912062131|11.733912062131|11.689346763252|11.302051884994|-13.053886387249|-13.053886387249|-13.082150582981|-13.082150582981|-13.082150582981|-13.082150582981|-13.113111633407|-13.125590212198|-13.188633741109|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.236966835531|-13.437184690405|-13.571872524607|-13.858191812688|-13.907723944114|-13.98518227728|-14.046551762958|-14.046551762958|-14.046551762958|-14.046551762958|-14.098568451558|-14.126859413424|-14.307043272962|-14.516159594842|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562||13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.29579021562|13.177759282586|13.177759282586|13.177759282586|13.177759282586|13.177759282586
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||-6.6210748960694|-6.6210748960694|-6.6210748960694|-6.6210748960694|-6.671472396025|-7.1640801844431||-7.4375892940973|-7.6992658314677|-7.759961704145|-7.8884022806863|-7.9761690668243|-8.146298705646|-8.2422766543192|-8.348473956934|-8.4289711876615|-8.7488565890771||-8.9950085678196|-8.9950085678196|-9.4401759084172|-9.7373068791967|-9.929840933652|-9.9312887084729|-9.9312887084729|-9.9312887084729|-9.9312887084729|-9.9312887084729|-9.9312887084729|-9.9312887084729|-9.9312887084729|-9.9312887084729|-10.178098825641|7.7982558069959||7.7982558069959|7.7982558069959|7.0230615733216|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.9364952610134|6.4834389737579|6.3499670121077|6.3499670121077|6.3414856960379|6.244890786543|6.244890786543||6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.244890786543|6.04264387836|6.04264387836|5.9302710399577|-7.7293760475704|-7.7293760475704|-7.7293760475704|-7.8923020677234|-7.8923020677234|-7.8923020677234||-7.8923020677234|-7.8923020677234|-7.8923020677234|-7.8923020677234|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0341227872862|-8.0938246347891|-8.0938246347891|-8.6937875203264|-8.6937875203264|-8.6937875203264|-8.6937875203264|-8.6937875203264|-8.7768750645466|-8.9440123713246|-8.9440123713246|-9.5787916885737||-9.8980786474056|-9.8980786474056|-9.8980786474056|-9.8980786474056|-9.8980786474056|-9.8980786474056|-10.285642431505|-10.285642431505|-10.285642431505||-10.285642431505|-10.285642431505|-10.285642431505|-10.285642431505||-10.56182455832|7.5240280913624|5.3952608372435|5.3952608372435|5.3952608372435|5.3952608372435|5.3952608372435|5.2810440654206|5.2810440654206|4.9547157679054|4.6413507101771|4.55983414891|4.4537603617005|4.3259557088539|4.2043712296512|4.2043712296512|4.1374679846262|3.9027422051403|-5.4729782092101|-5.4729782092101|-5.4729782092101||-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4729782092101|-5.4732533282182|-5.6578927642925|-5.6704398932366|-5.6704398932366|-5.6704398932366|-5.6704398932366|-5.6704398932366|-5.8833221928177|-5.9579133740065|-6.2018481085695|-6.2589977394649|-6.3383310515691|-6.40147902778|-6.541643326053|-6.6427146776617|-6.6922388191687|-6.7493762302914|-6.8387514803717|-6.9229463177599|-6.9697178820413|-7.085575445895|-7.1126779954988|-7.1126779954988|-7.1126779954988|-7.1126779954988|-7.1126779954988|-7.1126779954988|-7.1126779954988|-7.3769755011751|-7.5523893987634|-7.5523893987634|-7.8393770230588|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162|-7.906971541162||-7.906971541162|-7.906971541162|-8.1350577828271|-8.1350577828271|-8.2331836722061|-8.2331836722061|-8.2331836722061|-8.2331836722061|-8.2331836722061|-8.3301298085451|-8.3301298085451|-8.3301298085451|-8.4415331884225|-8.4719256873484|-8.6238062641748|-8.7797290508094|-8.8478257823067|-8.8478257823067|-8.8603065199408|-9.0811183923652|-9.1458251115925|-9.1458251115925|-9.2883613768823|-9.3182141821745|-9.3182141821745|-9.3182141821745
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||5.7167861832797|5.7167861832797|5.7167861832797|5.3118965848507|5.3118965848507|5.2675903089511||5.2675903089511|5.2675903089511|5.2675903089511|5.2675903089511|4.9101004608988|-5.7709996955792|-6.0938885760749|-6.3676539607009|-6.5247202649481|-6.5247202649481||-6.6930000533403|-6.9761112784612|-7.0645681592345|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.0872873381131|-7.2455325101217||-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.522863888564|-7.6387154789129|-7.6941281922834|-7.8829202528548|-7.9615782494624|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0172853421541||7.0131367899183|7.0131367899183|7.0131367899183|7.0131367899183|6.9595742465394|6.794237984699|6.7783087243437|6.7662386381331|6.7662386381331|6.6195375349459|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891||6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.2425845752374||6.1203748941934|6.1203748941934|6.1203748941934|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209||6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209||6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285||-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-6.8129912769285|-7.0113014816671|-7.6125571594668|-7.845174536223|-8.1666441064353|-8.1767046033536|-8.1832278259491|-8.1832278259491|-8.2124750093061|-8.2239779317201|-8.2405088835094|-8.4905710146531|-8.6301676880104|-8.7218030967958|-8.8949753314192|-8.8949753314192|-9.012144833796|-9.1796944207536|-9.2796605501558|-9.3867850404199|-9.3867850404199|-9.5797891728543|-9.7739097401459|-10.019899505703|-10.145494507782|-10.206187988908|-10.338055689137|-10.338055689137|-10.471633095556|-10.471633095556|-10.543636521947|-10.543636521947|-10.667184945888|-10.941266453869|-11.260824111443|-11.695832574082|-12.178420952456|-12.178420952456|-12.408296085615|-12.442528540579|-12.725882691473|-12.725882691473|-12.857180562649|-13.087040483993|-13.087040483993|-13.100978122863|-13.180197807057|-13.517719582168|-13.582872262098|-14.202902227085||-14.775724840872|-15.029088656894|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.119506073804|-15.23787339618|-15.790554294875|13.556378359588|13.556378359588|13.556378359588|13.452955693807|13.452955693807|13.452955693807
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||-0.30834452430601|-0.30834452430601|-0.30834452430601|-0.30834452430601|-0.30834452430601|-0.30834452430601||-0.30834452430601|-0.31616613263548|-0.32136236539219|-0.32656929515836|-0.34309366867539|-0.3557929628491|-0.36809218270907|-0.37899686443949|-0.38170763489432|-0.41379182219314||-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345||-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.46290003274345|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.49531333137013|-0.55310369353006||-0.57014343872861|-0.57014343872861|-0.57052369324019|-0.57052369324019|-0.58052631613998|-0.62018479900657|-0.62825533302955|-0.65361701948037|-0.65886339327352|-0.66458154144835|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.67129928803085|-0.68194174847042|-0.68194174847042|-0.70185004460306||-0.70185004460306|-0.70185004460306|-0.70185004460306|-0.70185004460306|-0.712988929478|-0.71878817514983|-0.72212791671211|-0.72212791671211|-0.72212791671211|-0.72212791671211|-0.74269899979625|-0.76414516850085|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421|0.63369519505421||0.63369519505421|0.63369519505421|0.63369519505421|0.61512794862764|0.60726945014548|0.60665639869165|0.60665639869165|0.59021870882193|0.58956433105115||0.58637148326905|0.58025754303804|0.58025754303804|0.58025754303804||0.56319727070984|0.53098178250624|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68513949134936|-0.68963597789974|-0.68963597789974||-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68963597789974|-0.68978084035826|-0.68978084035826|-0.70344537174384|-0.72851706848851|-0.742368954269|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.75981834426352|-0.77992038809402|-0.78284486557757|-0.8080887366855|-0.83452079246705|-0.85275641359958|-0.8575650574839|-0.8575650574839|-0.8575650574839|-0.8575650574839|-0.8575650574839|-0.8575650574839|-0.85781117965512|-0.85792354069079|-0.88073723870212|-0.8999580405122|-0.9247311411043|-0.94494917328411|-0.94494917328411|-0.94494917328411|-0.95414301019305|-0.9865486871467|-0.99470343153799|-0.99470343153799|-0.99470343153799|-1.0231718229723|-1.0231718229723|-1.0231718229723||-1.0231718229723|-1.0231718229723|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0302469068213|-1.0420761432299|-1.0428080180966|-1.0428080180966|-1.0428080180966|-1.0724200352124|-1.1032621306622|-1.1032621306622|-1.1032621306622|-1.1032621306622|-1.1032621306622|-1.1032621306622|-1.1032621306622|-1.1032621306622|-1.1032621306622
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||23.257712386014|22.983014236955|22.518478521411|22.518478521411|22.518478521411|22.518478521411||22.518478521411|22.518478521411|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135||22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135||22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.008150755588|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.149810494751|-23.149810494751|-23.344095960558|-23.467328883211|-23.578975731577|-23.643861830726|-24.209687676469|-24.209687676469|-24.209687676469|-24.501874568771|-24.504582858429|-24.797035932922|-24.803242353745||-24.803242353745|-24.803242353745|-24.803242353745|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454||-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-25.080071251683|-25.435079355034|-26.196198749313|-26.505498673926|-26.813887148445|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992||24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992||24.434933953992|24.434933953992|23.976593447517|23.858436108508||23.341040824164|22.992584215746|22.992584215746|22.992584215746|22.869054531297|22.869054531297|22.663949356301|21.915655880776|21.915655880776|21.915655880776|21.683684540686|21.585395062716|21.585395062716|21.585395062716|21.585395062716|21.117505723405|20.995492171756|20.995492171756|20.995492171756|20.995492171756|20.995492171756||20.995492171756|20.995492171756|20.995492171756|20.995492171756|20.745176667921|20.745176667921|20.480196284975|19.253551482851|19.244501749337|18.909446362721|18.872252214739|18.872252214739|18.872252214739|18.46778078961|-20.407283612461|-20.407283612461|-20.407283612461|-20.407283612461|-20.407283612461|-20.407283612461|-20.407283612461|-20.407283612461|-20.535316595734|-20.627572732171|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-20.939817795252|-21.293496857192|-21.520531536139|-21.520531536139|-21.520531536139|-21.520531536139|-21.520531536139|-21.520531536139|-21.799756554539|-22.210841421479|-22.222224111167|-22.222224111167|-22.394781292376|-22.692653501104|-22.692653501104|-22.971458980019|-22.971458980019|-22.971458980019|-23.043338851327|-23.490353668392|-23.810792267009||-23.810792267009|-23.810792267009|-23.810792267009|-23.810792267009|-23.810792267009|-23.857547666943|-24.038357507594|-24.038357507594|-24.038357507594|-24.313456342881|-24.313456342881|-24.313456342881|-24.524396470592|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298|22.584691565298
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352||1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4235420802931|1.4235420802931|1.2767134021498||1.2385204247609|1.20931205235|1.20931205235|1.20931205235|1.20931205235|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1204727089881|1.0789085137048|1.0509205843783|0.97046727226579|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627||0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.90673693863543|0.90673693863543|0.84922764785867|0.84922764785867|0.84922764785867||0.64400513608491|0.64400513608491|0.63854554603218|0.63854554603218||0.63854554603218|0.63854554603218|0.63854554603218|0.59853392187885|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203||-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.95736715054333|-1.003396810821|-1.0194631337362|-1.0678312744517|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.1175864909824|-1.1175864909824|-1.1175864909824|-1.1175864909824|-1.1368961273228|-1.2205734681857|-1.244337149436|-1.2849690803496|-1.3443156092926|-1.3470173908124|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.4048091529706|-1.4247879252278|-1.4353199055287|-1.4559109862748|-1.533234476613|-1.59503087753|-1.59503087753|-1.664734334349|-1.7224825362358|-1.7883138700761|-1.8647932459289|-1.9719925179939|-1.9833750211377|-2.0520610702456|-2.165901211944|-2.2648902712561|-2.4043224584501||-2.5123733524238|-2.5123733524238|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.5849925795977|-2.6666584985989|-2.7073982708474|-2.717586488618|-2.717586488618|-2.717586488618|-2.717586488618|-2.717586488618|-2.717586488618|-2.7184294143138|-2.8423015550245|-2.8423015550245|-2.8423015550245
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||-64.921755432067|-64.921755432067|-64.921755432067|-64.921755432067|-64.944350564636|-64.944350564636||-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636||-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-64.944350564636|-65.324368516777|-66.232260430493|-66.591728508519|-66.591728508519|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939||-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.216521456454|-68.882752527367|-68.890528270018|-69.907683236082|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806||65.322961824806|63.942977126331|63.942977126331|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|62.482221654847|61.605242468466|-64.504515068163|-64.504515068163|-64.504515068163|-64.504515068163|-64.504515068163|-64.504515068163|-64.98640441059|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885||-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836||62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836||62.036204179836|62.036204179836|62.036204179836|62.026152374094||62.026152374094|62.026152374094|61.936883239553|61.406928634989|-67.560212193757|-67.560212193757|-67.560212193757|-67.560212193757|-67.560212193757|-68.941479429967|-70.251775884371|67.243441230175|67.243441230175|67.243441230175|67.105484705056|67.105484705056|65.661645603274|64.717419624433|64.666137212571|64.666137212571|64.666137212571||64.666137212571|64.666137212571|64.666137212571|64.666137212571|64.269553165446|64.269553165446|63.644497532326|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.502809205358|-66.652011940551|-67.427234090778|-67.9707652346|-68.505304863947|-68.505304863947|-68.505304863947|-68.505304863947|-69.230894886672|-69.739437884536|-69.739437884536|-69.739437884536|-69.739437884536|-69.784100023074|-70.049328767771|-70.669005279936|-70.669005279936|-70.669005279936|-70.669005279936|-70.669005279936|-70.669005279936|-71.699447717046|-72.426611677116|-72.941788107495|-73.862539086452|-73.907823122995|-73.995986066062|-73.995986066062|-74.900011152911|-75.339319965229|-75.701556231487|-75.701556231487|-75.793155062981|-76.914612413322|72.011309341243|72.011309341243||72.011309341243|72.011309341243|72.011309341243|71.079787682219|-75.552121135713|-75.552121135713|-75.552121135713|-75.552121135713|-76.014581650629|-77.106741130501|-77.297272775073|-78.520343247939|-78.59204762941|-78.97111398385|-79.956339959811|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||23.37328486507|22.638144864692|-23.777198999595|-23.777198999595|-23.777198999595|-23.777198999595||-23.826172002391|-23.826172002391|-23.957059776766|-23.957059776766|-23.957059776766|-23.957059776766|-24.009739842452|-24.009739842452|-24.009739842452|-24.009739842452||-24.009739842452|-24.009739842452|-24.009739842452|-24.178442809138|-24.178442809138|-24.178442809138|-24.178442809138|-24.281814367337|-24.281814367337|-24.281814367337|-24.281814367337|-24.281814367337|-24.281814367337|-24.281814367337|-24.281814367337|22.975527929538||22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|22.975527929538|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|22.662257714868|22.662257714868|22.662257714868|22.662257714868|22.662257714868|22.620490103327|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398||-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.505320703531|-24.545868228424|-24.545868228424|-24.776087150031|-24.890097045296|-24.966497526559|-25.032324590057|-25.258756589705|-25.258756589705|-25.648946179079|-25.906374389515|-25.92048245733|-25.935749516873|-25.935749516873|-26.061185745747|-26.061185745747|-26.061185745747|-26.215295690465|-26.516389310545|-26.517083759857||-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.881203885159|-27.163559855445|-27.763955793362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-28.013958895692|-28.055299401823|-28.729877031074|-28.729877031074|-29.056739694966||-29.056739694966|-29.056739694966|-29.056739694966|-29.413044169096|26.824673331945|26.824080110887|26.749730487391|26.749730487391|26.749730487391||26.636366203675|26.47985217665|26.18483678604|25.90088663399||25.90088663399|25.90088663399|25.90088663399|25.285395519598|25.239339254354|25.239339254354|25.10648833166|24.097208986133|23.963240948842|23.963240948842|23.963240948842|23.963240948842|23.826656597109|23.736427551988|23.736427551988|22.772974180384|22.512866492178|22.512866492178|22.512866492178|22.512866492178|22.512866492178||22.512866492178|22.512866492178|22.512866492178|22.512866492178|22.512866492178|22.512866492178|22.326191399636|22.326191399636|22.326191399636|22.326191399636|22.326191399636|22.326191399636|22.326191399636|22.326191399636|-23.382613049352|-23.382613049352|-23.382613049352|-23.382613049352|-23.382613049352|-23.632770814723|-23.827594322437|-24.040505456123|-24.316116173171|-24.584851935068|-25.093268394803|-25.093268394803|-25.093268394803|-25.093268394803|-25.093268394803|-25.209403099234|-25.209403099234|-25.209403099234|-25.209403099234|-25.209403099234|-25.215620705148|-25.215620705148|-25.275011058936|-25.748835347636|24.067042112438|24.067042112438|24.067042112438|24.067042112438|24.067042112438|24.067042112438|24.067042112438|24.067042112438|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689|23.961910787689||23.961910787689|23.961910787689|23.961910787689|23.722678784382|23.246309417102|22.65701033629|22.200375882395|-23.838469584694|-23.838469584694|-23.838469584694|-24.062466815568|-24.260660205583|-24.260660205583|-24.260660205583|-24.260660205583|-24.260660205583|-24.260660205583|-24.260660205583|-24.260660205583|-24.510733006508|-24.541925825577|-24.549917766232|-24.715767296296|-24.715767296296|23.503215165463|23.503215165463
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||1.2751852083844|1.2691818581351|1.2691818581351|1.2691818581351|1.2691818581351|1.0668687275525||-1.4237706468434|-1.4237706468434|-1.4237706468434|-1.4391729667269|-1.4391729667269|-1.466881038357|-1.4954233982046|-1.5262350508558|-1.5262350508558|-1.5475889388044||-1.5917043755804|-1.6337271476625|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568||1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.222631421699|1.1590238511715|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5139118015612|-1.5139118015612|-1.5532353851359|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536||1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2377207124805|1.2377207124805|1.1510785845226|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246||-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.6399424669525|-1.6977138648852|-1.7669043353778|-1.777115926873|-1.8567954078111|-1.9242171926402|-2.0185745803408|-2.0228698942755|-2.0228698942755|-2.0992999511399|-2.1989443718766|-2.2162140511406|-2.2162140511406|-2.2196823052711|1.5110283956432|1.5110283956432|1.5110283956432||1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432||1.5110283956432|1.5110283956432|1.2872537689633|1.1353673692183||1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|0.93068593692297||0.92430363260073|0.92430363260073|0.87037443539671|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2351667734923|-1.2363934018474|-1.2363934018474|-1.2363934018474|-1.2363934018474|-1.2363934018474|-1.2363934018474|-1.2363934018474|-1.2703649278328|-1.3229437736966|-1.3229437736966|-1.3229437736966|-1.3229437736966|-1.3229437736966|-1.3677152492711|-1.3750062739011|-1.3750062739011|-1.3750062739011|-1.4133090464123|-1.4133090464123|-1.4176655442458|-1.4622284009436|-1.469232564647|-1.469232564647|-1.472480614405|-1.4788673933138|-1.4924906472353|-1.4924906472353|-1.5605451839928|-1.5612501521645|-1.6126544786747|-1.6126544786747|-1.6812827403078|-1.7114752790143|-1.7762892202989|-1.787793598402|-1.8434039661491|-1.8569785654858|-1.8569785654858|-1.8569785654858|-1.8569785654858|-1.8569785654858||-1.8569785654858|-1.8569785654858|-1.8569785654858|-1.8569785654858|-1.8569785654858|-1.9233095778708|-2.038677256823|-2.1247486626213|-2.1247486626213|-2.1247486626213|-2.1247486626213|-2.1812984849684|-2.2242206032268|-2.306356151368|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8502797855738|1.8082485626554
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||4.316804069996|4.316804069996|4.316804069996|4.316804069996|4.1906822729112|4.1401685941542||4.1401685941542|4.1401685941542|4.1401685941542|4.1401685941542|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867||-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1386669177693|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|3.8649498255061||3.6963331203777|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2219252367317|3.1310280450516|3.1124979001872|3.0561086714922|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.5896053688994|-3.6225225282235|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894||-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6737637206462|-3.679128200496|-3.679128200496|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.7348671144838||-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7654079272344|-3.7765644075688|-3.8328493438623|-4.0131659466318|-4.1401843713711|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2674613282147|-4.2677847726547||-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3245351260099|-4.4749802769448|-4.4749802769448||-4.5710379094715|-4.5710379094715|-4.5710379094715|-4.5710379094715||-4.5710379094715|-4.5710379094715|-4.5710379094715|-4.5710379094715|3.4960658957808|3.4960658957808|3.0289619951611|2.6147911183442|-3.4424427482324|-3.4424427482324|-3.4424427482324|-3.4424427482324|-3.4793808827618|-3.5276454830412|-3.599377149447|-3.599377149447|-3.6843080455552|3.1216523654983|3.1216523654983|3.1216523654983|3.1216523654983||3.1216523654983|3.1216523654983|3.1216523654983|3.1216523654983|3.1216523654983|3.1129470807232|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|3.0840301701778|-3.6406099039512|-3.6406099039512|-3.6406099039512|-3.6694825781658|-3.6694825781658|-3.6694825781658|-3.7199805724703|-3.7569443053496|-3.7569443053496|-3.7569443053496|-3.7569443053496|-3.7569443053496|-3.7719744800963|-3.7719744800963|-3.7719744800963|-3.7719744800963|-3.7719744800963|-3.7851494947449|-3.7965425757439|-3.7965425757439|-3.805787263741|-3.805787263741|-3.805787263741|-3.805787263741|-3.805787263741|-3.805787263741|-3.805787263741|-3.805787263741|-3.9122636035967|-3.9752928499698|-4.0242471827271|-4.0242471827271|-4.0242471827271|-4.0242471827271|-4.0242471827271|-4.0242471827271|-4.0242471827271|-4.0242471827271|-4.2397190611895|-4.2611285430899||-4.2611285430899|-4.2611285430899|-4.2611285430899|-4.4591628755657|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7771741974018|3.7296379790993|3.6201531871923
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||0.94824139763044|0.91365156890205|0.90900567727388|0.90900567727388|0.89333962684539|0.79742313850676||0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.77880350338922|0.71311868785812||-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.2184614928005|-1.2576961220897|-1.3462456963236|-1.4073063390978||-1.4659514744555|-1.5093905185632|-1.5721005835988|-1.6195562193634|-1.7072846701677|-1.7825385851921|-1.858931725032|-1.9154796852082|-1.9399773956901|-2.032247096473|-2.1741412615048|-2.4407125154322|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.5205320030487|-3.5205320030487|-3.5205320030487|-3.5205320030487|-3.566274127111|-3.566274127111|-3.7325266961093|-3.8320518868759|-4.0683630856755|-4.079025735776|-4.0972507687855|-4.3252786764887|-4.3882148159257|-4.3882148159257|-4.3882148159257||-4.5025306940952|-4.5025306940952|-4.5789785518557|-4.6885317447351|-4.7467020752879|-4.8192800154125|-4.8826444270252|-4.9620147960715|-4.9620147960715|-5.0172386453474|-5.0385985160232|-5.1917760266596|-5.3343068111533|-5.3743408773336|-5.5191516979969|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688||-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.9369734146348|-6.2670815231791|-6.7812018529563|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109||3.9931379980746|3.7680977656779|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402||3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402||3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7198515949534|-4.9420018548052|-4.9420018548052|-4.9420018548052|-4.9420018548052|-4.9420018548052|-4.9420018548052||-4.9420018548052|-4.9875020444703|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|3.9354483172892|-5.0835473792305|-5.0835473792305|-5.0835473792305|-5.0835473792305|-5.0923858634356|-5.2360956527263|-5.4267727111744|-5.4636361571337|-5.6317627399261|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.6377279375808|-5.7640716380564|-5.7640716380564|-5.9075240632657|-6.0627209368418|-6.1548060248374|-6.1554148096441|-6.1554148096441|-6.1554148096441|-6.3313588454325|-6.6415099649516|-6.7106222078632|-6.9048580246314|-6.9328424075183|-6.9328424075183|-6.9328424075183|-6.9328424075183|-6.9328424075183|-6.9328424075183|-6.9328424075183|-7.077991655462|-7.124196125124|-7.124196125124|-7.124196125124||-7.124196125124|-7.124196125124|-7.124196125124|-7.124196125124|-7.124196125124|-7.124196125124|-7.124196125124|-7.124196125124|-7.124196125124|-7.3503847663646|-7.425734354273|-7.425734354273|5.5661234047507|5.5489532680957|5.5489532680957|5.5489532680957|5.5489532680957|5.4844480589196|-8.0733909249839|-8.0733909249839|-8.3152678940624|-8.3397072330338|-8.3397072330338|-8.4431276123032|-8.4431276123032|-8.4431276123032
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||43.365267896186|41.866410307896|39.291878425979|39.291878425979|39.291878425979|39.291878425979||39.291878425979|39.291878425979|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734||-42.615335689734|-42.615335689734|-42.664978745976|-42.664978745976|-42.664978745976|-42.664978745976|-43.248576856763|-43.688974514174|-44.559391244349|-44.559391244349|-44.559391244349|40.608189064336|40.608189064336|40.608189064336|40.608189064336|40.608189064336||40.608189064336|40.608189064336|40.608189064336|40.572155682083|40.572155682083|40.572155682083|39.623508152957|39.054452774255|38.953118774293|38.953118774293|38.491540462271|38.491540462271|38.491540462271|38.491540462271|38.491540462271|38.47384318433|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|35.711044787962|32.634493191594|-36.96710530083|-37.040272403212|-37.148082177343|-38.135089892482|-38.901212500571|-39.606624178356|-39.762688994724|-39.762688994724|-39.762688994724|-39.762688994724|-39.762688994724|-39.762688994724|-40.570765787052|-41.81061774018||-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-42.929018558425|-43.31557757475|-43.61175375093|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-47.027510909217|-47.027510909217|-48.086833293518|-48.086833293518|-48.961305732287|-49.528695735991|-49.528695735991|-49.528695735991||-49.528695735991|-49.528695735991|-49.528695735991|-49.528695735991|-49.574246224798|-49.574246224798|-49.574246224798|-50.838609917337|-52.10122959633|-52.348218414732|-53.42803051466|45.152371385702|45.152371385702|45.152371385702|44.587899480016|-51.374971435856|-51.374971435856|-51.374971435856|-51.374971435856|-51.374971435856|-51.374971435856|-53.865525826692|-53.869193616707|-55.411324570796||-56.654865588209|-56.654865588209|-56.654865588209|-57.693141024931|-58.159621277748|-58.159621277748|-58.159621277748|50.706271354801|50.706271354801||50.706271354801|50.706271354801|50.444745797191|48.966567320924||48.966567320924|48.217182671706|48.217182671706|47.640757812041|46.59395245819|46.196781526729|46.196781526729|41.073834722489|40.990991375205|40.990991375205|40.990991375205|39.709434056014|39.374372190602|37.914855420994|37.360951569795|35.412725610998|34.956916777587|34.101017175224|33.628776358732|33.628776358732|33.628776358732||33.628776358732|33.628776358732|33.628776358732|33.628776358732|33.628776358732|33.628776358732|32.931884340851|32.701750860801|32.701750860801|32.701750860801|32.701750860801|32.701750860801|32.701750860801|31.960834196531|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-35.537759264627|-36.38916684069|-36.38916684069|-36.38916684069|-36.499507913742|-37.397231854502|-37.674950309264|-37.674950309264|-37.674950309264|-37.674950309264|-37.674950309264|-37.674950309264|-37.674950309264|-37.674950309264|-37.674950309264|-38.386611403875|-39.447346199279|-39.860939119398|-40.176043084528|-40.938938515347|-41.07566547708|-41.07566547708|-41.904859970193|-41.997334425296|-42.10030019796|-42.905488311319|-43.917765205732|-44.524738066319||-45.049091318659|-45.049091318659|-45.946767784282|-46.01662395641|-46.01662395641|-46.01662395641|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.969389183861|40.945965907687|40.140383040377|40.140383040377|40.140383040377|40.140383040377|40.140383040377
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||-21.013481571569|-21.013481571569|-21.013481571569|-21.13071875206|-21.13071875206|-21.213549105417||-21.213549105417|-21.213549105417|-21.213549105417|-21.213549105417|-21.213549105417|-21.213549105417|-21.261720516164|-21.422467286806|-21.686074953853|-21.70586548418||-21.70586548418|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.02114611942|19.02114611942|18.930112852857|18.470147466444|17.733133084826|17.733133084826|17.733133084826||17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.515506552013|17.515506552013|17.515506552013|17.515506552013|17.11611779349|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.247628037401|15.247628037401|15.238753230779|15.087504501044|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516||14.728423282602|14.726531528873|14.604168685183|14.604168685183|14.45185426419|14.434787895352|14.434787895352|14.434787895352|14.434787895352|14.434787895352|13.74854305284|13.141776766633|13.141776766633|13.141776766633|13.141776766633|13.141776766633|13.141776766633|13.141776766633|12.917868854052|12.917868854052|12.917868854052|12.875085419774|12.875085419774|12.875085419774|12.875085419774|12.875085419774|12.875085419774|12.875085419774||12.875085419774|12.66731719878|12.420191272986|12.420191272986|12.420191272986|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.33803501035|12.053372011198|11.983191553766|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199||11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199||11.973450842199|11.973450842199|11.973450842199|11.879321834552||11.879321834552|11.798727758938|11.798727758938|11.798727758938|11.387919540995|11.252933919683|11.252933919683|11.252933919683|11.252933919683|11.052181760752|10.682935494277|10.251195185817|10.177517605326|10.177517605326|10.177517605326|10.177517605326|10.09494037075|10.09494037075|10.09494037075|10.09494037075|10.09494037075||9.8134919569477|9.8134919569477|9.8134919569477|9.3349914998461|8.7590006351489|8.7590006351489|8.7590006351489|8.7590006351489|8.7590006351489|8.7490345107205|8.128871187754|7.7878569333503|7.2942856913087|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|7.1221165386241|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3493007947141|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.3887462268692|-8.4076571343587|-8.4963078099541|-8.571771587125|-8.571771587125|-8.5936352822423|-8.8107056190835|-8.8457840604105||-8.9494822734504|-9.0077582723464|-9.1369532883791|-9.2775232836823|-9.2775232836823|-9.3922994805958|-9.3922994805958|-9.3922994805958|-9.3922994805958|-9.4481101249751|-9.5524000829123|-9.6211846431857|-9.6211846431857|-9.6211846431857|-9.6211846431857|-9.6211846431857|-9.8058156526492|-9.8854467731998|-9.8854467731998|-9.8854467731998|-9.9948730064377|-9.9948730064377|-10.106802842456|-10.442691747169|9.3144587527674|9.3144587527674
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||23.273417142496|22.96101936087|22.713951928089|22.713951928089|22.713951928089|22.713951928089||22.135345598212|22.135345598212|22.135345598212|22.135345598212|22.135345598212|22.135345598212|22.076678301661|22.076678301661|22.076678301661|22.076678301661||22.076678301661|22.076678301661|22.012420894668|22.004685922373|22.004685922373|21.210205868337|20.624112810438|20.624112810438|20.53359644421|20.53359644421|20.35857539128|20.35857539128|20.230711900593|20.230711900593|20.230711900593|20.230711900593||20.081453513308|20.081453513308|20.081453513308|20.081453513308|19.622171295135|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.672228715147|-20.710809280834|-21.031454035928|-21.092449344187|-21.459944474465|-21.887159492976|-21.989344864429|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616||-22.037413930616|-22.037413930616|-22.037413930616|-22.318709850004|-22.526955710175|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.998920332606|-23.141022985969|-23.327835881899|-23.327835881899|-24.082095609981|-24.412328705609|-24.596949524129|-24.596949524129|-24.765499267804|-25.03985102937|-25.03985102937|-25.03985102937|-25.346940393419|-25.484678024684||-25.853617280651|-25.853617280651|-25.853617280651|-25.853617280651|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.496025909264|-26.652807833176|-26.675341952091|-26.976327122656|-26.976327122656|-26.976327122656|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076||-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.199751260423|-27.199751260423|-27.199751260423|-27.52139025545|-28.41207780679||26.096268131465|26.096268131465|26.096268131465|25.87836847447||25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.216520099095|25.069871277784|25.069871277784|24.543716482082|24.543716482082|24.543716482082|24.543716482082|24.543716482082|24.543716482082|24.447736544569|24.447736544569|-26.237149290734|-26.237149290734|-26.237149290734||-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.493500237656|-27.13833364402|-27.148924974984|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|24.471376738696|24.120696422953|24.002067202375|24.002067202375|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-25.890869573971|-26.253789612565|-26.253789612565|-26.28476598187|-26.575513903542|-26.575513903542|-26.843903506512|-27.160448459249|-27.318275985299||-27.318409868819|-27.318409868819|-27.318409868819|-27.318409868819|-27.318409868819|-27.318409868819|-27.318409868819|-27.318409868819|-27.318409868819|-27.432677636259|-27.517002725727|-27.538337124858|-27.576932700919|-27.576932700919|-27.576932700919|-27.576932700919|-27.576932700919|-28.246036300445|-28.447070003571|-28.447070003571|-28.447070003571|-28.447070003571|-28.447070003571|-28.447070003571|-28.447070003571|-28.447070003571
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||12.626540894449|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268||-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268||-13.821918557268|-13.821918557268|-14.222131170809|-14.310961020254|-14.310961020254|-14.310961020254|-14.418451692863|-14.418451692863|-14.418451692863|-14.515499919317|-14.515499919317|-14.515499919317|-14.515499919317|-14.515499919317|-14.515499919317|-14.521481188312||-14.521481188312|-14.657757079353|-14.709663271628|-14.77062000138|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.933491629433|-14.933491629433|-14.933491629433|-15.122160822347|-15.122160822347|-15.122160822347|-15.122160822347|-15.137367891157|-15.20376276899|-15.20376276899||-15.20376276899|-15.20376276899|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.419329529436|-16.24534408851|-16.339160993309|-16.339160993309|-16.552740020455|-16.563592657265|-16.563592657265|-16.688436332474|-16.874334607018|-16.874334607018|-17.165148930962|-17.290943575363|-17.546071889053|-17.546071889053|-17.824085847151||-18.039322429576|-18.039322429576|-18.039322429576|-18.420308755149|-18.637988079054|-18.637988079054|-18.637988079054|-18.687098702306|-18.855664898416|-18.959715651218|-18.959715651218|-18.959715651218|-18.959715651218|-19.445884232099|-19.445884232099|-20.16653866721|-20.61281993602|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606||-20.766235135606|-20.766235135606|-21.146261505077|-21.595812589475|-21.595812589475|-21.595812589475|-21.77979297831|-22.302547245051|19.453272910682||19.453272910682|19.453272910682|19.453272910682|19.453272910682||19.453272910682|19.453272910682|19.453272910682|19.326414951315|18.937682452721|18.396313789732|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802|18.086595640802||18.086595640802|18.086595640802|18.086595640802|17.584016387357|17.476510033065|17.476510033065|16.718344142099|16.347840058533|16.347840058533|16.21495696317|16.21495696317|15.647729675095|15.646921361067|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|15.400164171156|14.985054862565|14.985054862565|14.985054862565|14.985054862565|14.543949961735|14.389944421002|14.242715529544|14.170845221527|13.781128405473|13.705142337902|13.687874775048|13.407811037827|13.368902320391|13.368902320391|13.361589317304|13.361589317304|13.361589317304|-15.258275303269|-15.258275303269|-15.258275303269|-15.258275303269|-15.258275303269|-15.258275303269|-15.258275303269|-15.467306067573|-15.517006690885|-15.66834079732|-16.135378593753|14.438931453262||14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.438931453262|14.284917553303|14.023153578835|13.676281279543|13.369074258781|13.241881841466|13.241881841466|13.205401890858|13.001336240575|13.001336240575|13.001336240575|13.001336240575|13.001336240575
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689||-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689||-187.70580743689|-187.70580743689|-187.70580743689|-189.7892235003|-190.94479325501|-190.94479325501|-191.68643138903|-191.97437400837|-192.02412309921|-192.02412309921|-192.02412309921|-198.72625531396|170.53971747071|160.1685727295|155.54896769885|152.4230185125||-161.95775280024|-163.12971899273|-165.99738205179|159.61989463698|158.87103551109|157.45615612886|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|155.60524668605|155.60524668605|155.60524668605|-160.96798792169|-162.25718042974|-162.25718042974|-162.25718042974|-162.25718042974|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|156.26639445336|156.26639445336||156.26639445336|154.61395461487|154.61395461487|154.61395461487|154.61395461487|154.61395461487|154.61395461487|154.61395461487|153.70774788144|153.70774788144|153.70774788144|153.70774788144|153.18297079693|153.18297079693|153.18297079693|153.18297079693|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067||152.75751435067|152.75751435067|149.71400808522|-161.26916446477|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.17351981455|160.01225186778|156.72472361937|154.99690902912|-161.24578951363|-161.24578951363|-164.31476612625|157.55053460674||157.55053460674|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267||153.28267288511|153.28267288511|153.28267288511|153.28267288511||153.28267288511|153.28267288511|153.28267288511|149.12519243365|147.31805422709|147.31805422709|147.31805422709|140.01088026649|-152.64825982315|-153.00052653852|-153.00052653852|-153.00052653852|-157.49975937277|-157.73482273835|-157.73482273835|-157.73482273835|-157.73482273835|-157.73482273835|-157.73482273835|147.00898161179|147.00898161179||140.75313821755|140.75313821755|140.75313821755|140.75313821755|137.60338620038|136.16630277333|136.16630277333|136.10808933772|135.45627920934|135.28351015636|135.28351015636|135.28351015636|135.28351015636|135.28351015636|131.01275078002|129.36839862602|122.77562242898|-137.67183379174|-137.67183379174|-137.67183379174|-140.0725716379|-142.40293807748|-143.80337439382|-145.65713452512|-145.65713452512|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.67925964668|-145.94650965393|-145.94650965393|-145.94650965393|-145.94650965393|-145.94650965393|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191|-148.36656143191||-148.86035614016|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-150.9234395536|-153.27718672735|-153.27718672735|-155.5987154768|-155.5987154768|-155.5987154768|-155.5987154768|-155.63828772062|-155.63828772062|150.78312901516|150.78312901516|148.32140508249|145.19982086488
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||-8.9966639164171|-8.9966639164171|-8.9966639164171|-8.9966639164171|-8.9966639164171|-8.9966639164171||-8.9966639164171|-8.9966639164171|-9.06407113904|-9.3056348256959|-9.3409828800508|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707||-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.9081857957571|-10.21380921231|-10.21380921231|-10.372847458508|-10.372847458508||-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.467527479775|-10.467527479775|-10.68836423517|-11.184515387491|-11.777795110229|-12.526231075287|-12.526231075287|-12.526231075287|-12.526231075287|-12.526231075287|-12.526231075287|-12.547479021285|-12.648640566203|-12.648640566203|-12.648640566203|-12.747100257542|-12.747100257542|-12.747100257542|-12.847888893183|-13.070432232812|-13.144924639546|-13.14658281415|-13.563981131373|11.757781962202|11.757781962202|11.757781962202|11.757781962202|11.687346723734|11.687346723734|11.687346723734|11.452555299929|11.452555299929|11.452555299929||11.452555299929|11.358950271796|11.234239244917|11.234239244917|11.234239244917|11.160821279397|10.61952377305|10.074470742384|-11.839416399687|-11.839416399687|-11.839416399687|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359||10.52998593004|10.46775380361|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-12.170029742078|-12.341699501493||-12.839382597225|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194||11.425098523194|11.425098523194|11.425098523194|11.101776238607||11.011417729244|10.718927407441|10.718927407441|10.718927407441|10.572030638688|10.572030638688|10.138366804116|9.2909771586714|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.081272498019|-11.504470126769|9.7800887204998||9.7800887204998|9.7800887204998|9.7800887204998|9.7800887204998|9.7800887204998|9.7800887204998|9.7800887204998|9.7800887204998|9.7800887204998|9.7178767630119|-10.430353769096|-10.430353769096|-10.430353769096|-10.430353769096|-10.430353769096|-10.430353769096|-10.581262651852|-10.581262651852|-10.581262651852|-10.581262651852|-11.179736843563|-11.450262536447|-11.587514124359|-11.918904739448|-12.321561236987|-12.374534831775|-12.374534831775|-12.374534831775|-12.374534831775|-12.471896550275|-12.471896550275|-12.471896550275|-12.471896550275|-12.471896550275|-12.471896550275|-12.545440405847|-12.889656192993|-13.16517345876|-13.496303266624|-13.512828119423|-13.512828119423|-13.645270162927|-13.645270162927|-13.756111840525|-13.874568281481|-14.340631442942|-14.574035015015|-14.715321557773|-14.715321557773|-14.715321557773|-14.715321557773|-14.851631691736|-14.851631691736|-14.989034708652|-15.493372290569|-15.700968734906|-15.934189059541||-15.934189059541|-15.934189059541|-15.934189059541|-15.934189059541|-15.934189059541|-15.934189059541|-15.934189059541|-15.934189059541|-15.934189059541|-16.003821137002|-16.271467688404|-16.773893918633|-16.773893918633|-16.773893918633|-16.903748713201|-17.663054106706|-17.676171645051|-17.759608551825|-17.759608551825|-17.759608551825|-17.759608551825|-17.759608551825|-17.759608551825|-17.759608551825|-17.759608551825|-17.800746094659
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||15.783077924558|14.908909604625|-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384||-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384|-18.292732278861|-18.984980468792|-19.520483207749|-19.8478487863||-20.496499791615|-20.632221291322|-21.336508606969|-21.336508606969|-21.336508606969|-21.336508606969|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.547313243383||-21.706711405334|-21.706711405334|-21.706711405334|-21.706711405334|-21.706711405334|-21.912723348999|-22.439414552476|-22.446845824368|-22.446845824368|-23.50265101023|20.268127229867|20.268127229867|20.268127229867|-23.58326534377|-23.58326534377|-23.58326534377|-23.58326534377|-23.58326534377|-24.190016896046|-24.5898982753|-24.5898982753|-24.5898982753|-24.788250654425|-24.788250654425|-24.788250654425|-24.788250654425|-25.23107763737|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.214447542096|21.214447542096||20.609336159919|20.443069744373|20.443069744373|19.919520908224|18.684746483551|18.303153906428|18.303153906428|18.303153906428|18.303153906428|18.125704882501|18.034347867228|18.034347867228|17.652431116344|17.371412923868|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381||16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644||16.806764764644|16.806764764644|16.541405221993|16.310058384513|16.310058384513|16.310058384513|16.022156103863|16.022156103863|15.846284716674||15.820871504753|15.620412994987|15.263236974749|15.186803203842||15.186803203842|15.186803203842|15.186803203842|15.186803203842|14.943115294002|14.632351093847|14.580095593485|14.580095593485|14.580095593485|14.580095593485|14.580095593485|14.580095593485|14.580095593485|14.580095593485|14.580095593485|13.943994646108|13.789316754326|13.789316754326|13.608762587425|13.207513797412|12.765015800937||12.672795304705|12.490883572288|12.393204564726|12.166615665925|12.143995948961|12.143995948961|12.143995948961|11.664995560304|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.518717760128|11.109080944108|10.856845707415|10.653161996734|10.5274928828|10.5274928828|10.5274928828||10.103880752007|10.00264524186|9.8029389774843|9.7515993025616|9.7084608716609|9.7084608716609|9.7084608716609|9.7084608716609|9.7084608716609|9.7084608716609|9.7084608716609|9.7084608716609|9.7084608716609|9.6791024854215|9.6791024854215|9.6791024854215|9.6791024854215|9.6791024854215|9.3545583277314|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||22.919767284535|21.060851627083|-24.269330788967|-24.269330788967|-24.269330788967|-24.269330788967||-24.493699711028|-24.507316533352|-24.507316533352|-24.507316533352|-24.593840854726|-25.440934253359|-26.593260421382|-26.710405761304|-26.710405761304|-26.710405761304||-27.526005248563|-27.620549759745|-27.620549759745|-27.620549759745|-27.620549759745|-27.620549759745|-27.620549759745|-27.943111615578|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204||-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.54419183973|-30.024101683867|-30.057439440742|-30.057439440742|-30.057439440742|-30.249355124384|-31.714561567207|-32.149512725296|-32.37509656318|-32.37509656318|-32.37509656318|-32.37509656318|-33.944844117489|-33.944844117489|-33.944844117489|-33.974684992355|-33.974684992355|-35.340760432926|29.809409996164||29.809409996164|29.809409996164|28.930397559418|28.744108784214|28.326368723405|28.326368723405|26.688743708413|25.71443658145|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-32.722510131729|-32.974010662384||-33.735968191976|-33.735968191976|-33.735968191976|-33.735968191976|-34.028701121417|-34.028701121417|-34.028701121417|26.969415535043|26.969415535043|26.969415535043|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-20.413558967738|17.730919275808|17.730919275808||17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808||17.730919275808|17.730919275808|17.730919275808|17.589437450067||17.589437450067|16.575127101423|16.575127101423|16.575127101423|15.646129264304|14.708143382016|14.046826314864|12.741474469433|12.392371624108|12.392371624108|12.392371624108|12.143119036485|11.808898540922|11.344609786612|11.051121978343|10.867246182296|10.562965461175|10.562965461175|10.181180560758|10.181180560758|10.181180560758||10.02933603671|10.02933603671|10.02933603671|9.8086215832549|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.056474595924|-12.554466147842|-12.673273611535|-13.584193071247|-13.673270314403|-13.959407621779|-13.959407621779|-13.998748441671|-13.998748441671|-13.998748441671|-13.999998406276|-14.372776062075|-14.822528820108|-14.900032181288|-15.209757958016|-15.337786473787|-15.414762750772|-16.113347865373|-16.222053105335|-16.667280893304|-17.066979281084|-17.529977021367|-17.543862750962|-17.734570585836|-17.778823698574|-17.778823698574|-17.778823698574|-17.778823698574|-17.778823698574|-17.877998445888|-18.136108979538||-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.209943202055|-18.747158901467|-19.054066225968|-19.082850717927|-19.204784665271|-19.204784665271|-19.204784665271|-19.204784665271|-19.880649127082|-20.312875544319|-20.312875544319|-20.312875544319|-20.312875544319|-20.312875544319|-20.312875544319
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438||-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438||-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.2511813797971|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311||6.4752964362227|6.4604276738445|6.4604276738445|6.3738087638528|6.372843104856|6.3411340532788|6.3411340532788|6.3411340532788|6.3411340532788|6.3157044845696|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|5.9623424329773|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.1493525726535|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098||-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.8375333563922|6.2594074919888|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306||6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.026557615718|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491||6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491||6.0010998171491|6.0010998171491|6.0010998171491|5.7684442910797||5.6393825382267|5.5806881226476|5.5806881226476|5.5046532725158|5.4112815961641|5.3161462529282|5.2251623718585|4.8821250165662|4.7540278131389|4.7028089822027|4.564731922491|4.510780120023|4.510780120023|4.4981187804343|4.4981187804343|4.4125220910514|4.4125220910514|4.4125220910514|4.3702435983803|4.3702435983803|4.3166594785216||4.1968437081975|4.1151156639369|4.1151156639369|3.9402183663001|3.9402183663001|3.9402183663001|3.9402183663001|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.8338303902682|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.846185099165|-4.9221501472707|-5.119889140473|-5.2613202222065|-5.2613202222065|-5.2613202222065|-5.2721855208555|-5.2721855208555|-5.3968727638632|-5.5143032129506|-5.5492256809054|-5.5680251387384|-5.5680251387384|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606||-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.8427986493606|-5.9131094207254|-5.9296830836008|-5.9296830836008|-6.0815925005487|-6.1412137485667|-6.3896819725218|-6.556868965381|-6.6596789298156|-6.6596789298156|-6.7207046016166|-7.1385828636432|-7.2223145324151|-7.3414602895754|-7.4332893579291|-7.4561547934|-7.6499001845443|-7.6499001845443|-7.6499001845443|-7.6499001845443
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66298038140681||-0.68365042326348|-0.7142560312869|-0.7375622468659|-0.77225249536266|-0.77915275568686|-0.79697532648204|-0.80798923631904|-0.82578393693484|-0.82578393693484|-0.82578393693484||-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.87535059408008|-0.91849512143994|-0.94539871377253|-0.94539871377253|-0.94539871377253|-0.98355087763615||-0.98355087763615|-0.99472318232664|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-1.0192591786238|-1.0404435396032|-1.0554761257256|-1.066501252793|-1.0754903013428|-1.0927670128831|-1.1171911532888|-1.1492854318364|-1.1523931689154|-1.1523931689154|-1.1727924056727|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.2908942241376|0.89662108442496|0.89662108442496|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873||0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.77703241680072|0.75105825369012|0.71254102504856|0.71254102504856|0.70949508018708|0.70949508018708|0.70290009255117|0.69182142612285|0.69182142612285|0.69182142612285|0.69182142612285|0.69182142612285|0.69182142612285|0.65034602686629|0.65034602686629|0.65034602686629|0.55625116940853|0.52233169655885|0.52233169655885|0.51892411025459|0.50879345571658|0.50750383111791||0.50100936191053|0.50100936191053|0.50100936191053|0.50100936191053|0.50100936191053|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693||0.45151600167693|0.44880667246647|0.4451323666737|0.4451323666737|0.4451323666737|0.4451323666737|0.4451323666737|-0.60297342063189|-0.60297342063189||-0.60297342063189|-0.60297342063189|-0.60297342063189|-0.60297342063189||-0.60297342063189|-0.60297342063189|-0.60297342063189|-0.61341491972077|-0.61953879103249|-0.63402089261552|-0.63450230576545|-0.63450230576545|-0.67328591885336|-0.68051766457565|-0.68853014747311|-0.68853014747311|-0.69705570947251|-0.70193794119126|-0.70193794119126|-0.70193794119126|-0.70299214342973|-0.71374683490219|-0.73974094579422|-0.74293436816228|-0.75838211963456||-0.79760325495712|-0.82006473612246|-0.83291031333537|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.84274941898149|-0.87451045288821|-0.88980053943816|-0.94777643147941|-0.94777643147941|-0.94777643147941|-0.94777643147941|-0.96361826596254|-0.97890918053515|-0.99879909000272|-1.019810092024|-1.0471612077863|-1.0703255404866|-1.0703255404866|-1.0703255404866|-1.1181005956769|-1.1942562132014|-1.2875235576247|-1.3053594914647|-1.3080382774905|-1.3254793682015|-1.3254793682015|-1.3363881550802|-1.3678119232347|-1.3678119232347|-1.3825264509433|-1.3825264509433|-1.4631961049762|-1.469756696194|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043||-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.4851052537043|-1.5089557981578|-1.5572620802552|-1.6446855988139|-1.675698248942|-1.675698248942|-1.7083311098094|-1.7083311098094|-1.7211358757445|-1.7211358757445|-1.7211358757445|-1.7211358757445|-1.7211358757445|-1.7211358757445|-1.7211358757445|-1.7211358757445
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997||-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051||-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051||1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228||1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|||1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.2777309383326|1.2777309383326|1.2777309383326|1.1624787808981|1.1286158144138|1.1286158144138|1.088723181165|1.088723181165|1.0886203028535|1.0886203028535||1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0668003600809|1.0328880774569|1.0328880774569|1.0328880774569|1.0328880774569|1.0328880774569|1.0032090001186|1.0007437128928|1.0007437128928||1.0007437128928|1.0007437128928|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785||-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785||-1.3819152959785|-1.3819152959785|-1.5087947656271|-1.5825497231613|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178||-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.6357647064524|-1.661960767728|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.8543445833561|-1.9287162100868|-2.0846846739006|-2.1190325429672|-2.1190325429672|-2.1190325429672|-2.1511472387042|-2.1573857844898|-2.3026509286109|-2.5068343680373|-2.6725937902123|-2.7162153123915|-3.3046836785806|-3.8285374699183|-3.860597034091|-3.9195524142784|-3.9422804433552|-4.0419781824447|-4.1521980122832|3.3033567250943|3.3033567250943|3.3033567250943|3.3033567250943|3.3033567250943|3.26309468584|3.26309468584|3.2456608860221|3.1985121930668|3.1800134143376|3.1027927355792|2.932089779704|2.932089779704||2.9162107683212|2.8851368163582|2.8851368163582|2.8195963540073|2.6756625482767|2.6553114733799|2.6553114733799|2.6553114733799|2.6553114733799|2.6553114733799|2.6505335210853|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221||2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221||2.7991299225221|2.7991299225221|2.7991299225221|-4.7666748663839|-4.7666748663839|-4.7666748663839|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.3267196470604|-5.3307995855925||-5.4340551628136|-5.7223944413953|-6.0027773897176|-6.4715081630289|-6.6866757006711|-6.7618618377122|-6.9432297159205|-6.963136109424|-6.963136109424|-7.1762404008181|-7.7053787713417|-7.7053787713417|-7.7053787713417|-7.7053787713417|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.5439134814553|-8.6634859246743|-8.6634859246743|-8.6635952175471|-8.9366171029776|-9.3573047294992|-9.3573047294992|-9.4624395859558|-9.4624395859558|-9.9503215167609|-10.400612682511|-10.523336854698|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852||7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|5.3362851832616|-7.0804536985436|-7.0804536985436||-7.1117299317297|-7.190706146975|-7.3088734825668|-7.3377705636088|-7.4830785131525|-7.5472314728709|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.7612368220286|-7.9995960520591|-8.2091507115587||-8.2091507115587|-8.7173783159503|-8.9695759190728|-9.0095820679389|-9.0095820679389|-9.0095820679389|-9.0095820679389|-9.1146467807252|-9.4290851092293||-9.5628039552027|-9.5628039552027|-9.5628039552027|-9.5628039552027||-9.5628039552027|-9.5628039552027|-9.5917602734405|-9.5917602734405|-9.5917602734405|-9.5917602734405|-9.5917602734405|-9.5917602734405|-9.6402115509066|-10.222245923364|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793|-10.258373673793||-10.258373673793|-10.258373673793|-11.308192765311|-12.667342944885|-12.667342944885|-13.375934225481|-14.105514934231|-14.105514934231|-15.102094096794|-16.714861406698|-16.714861406698|-16.714861406698|-16.714861406698|-16.714861406698|-16.714861406698|-16.874568159728|-17.106520104573|-17.486337879761|-17.486337879761|-18.266264309998|-18.878349373203|-19.413944003164|-20.16104952183|-21.16206514931|-21.369442238569|-21.369442238569|-21.369442238569|-21.963004082515|-21.963004082515|-22.777173242207|-22.777173242207|-22.777173242207|-22.777173242207|-22.777173242207|-22.777173242207|-23.257970714167|-23.672189924005|-24.697893132991|-24.697893132991|-25.343702623388|-26.008869936224|-26.62874423371|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735||-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-26.998850339735|-27.380345970753|-27.380345970753|-27.380345970753|-27.380345970753|-27.380345970753|-27.380345970753|-27.380345970753|-27.380345970753|-28.002606134021|-29.253006860507|-30.904430776577|-30.904430776577|-30.904430776577|-30.904430776577|-31.087858685894|-31.087858685894|-31.087858685894|-31.087858685894|-31.087858685894|-31.087858685894|-31.087858685894
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994||0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994||0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.941775792617|-1.1516103443058|-1.1790114836065|-1.1903849791783|-1.2051388766256|-1.2173765396505|-1.2214795588817|-1.2433994809087|-1.2543327255708|-1.2648141101181|-1.2675712125367||-1.2707051596605|-1.2707051596605|-1.2868945887313|-1.2926605730836|-1.3101784884471|-1.3429760535049|-1.384695624807|-1.4196617995132|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4243498385251|-1.4243498385251|-1.4243498385251|-1.4243498385251|-1.4243498385251|-1.4243498385251|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|0.96064613937503|0.86259571577847|0.76878562385855|0.76878562385855|0.76878562385855|0.76878562385855|0.76878562385855||0.74030625947115|0.72155423850076|0.72155423850076|0.72155423850076|0.72155423850076|0.67889359030742|0.45621511377249|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.58667074787553|-0.5997499547395|-0.61528883951603||-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.62468300064384|-0.62468300064384||-0.62468300064384|-0.62776445238656|-0.63602159187602|-0.64272400588247|-0.64641555316418|-0.66604016969196|-0.66604016969196|-0.67598791374253|-0.67598791374253||-0.67598791374253|-0.69603937512914|-0.69603937512914|-0.71032155163067||-0.71696979625452|-0.71696979625452|-0.73129979353733|-0.73315282897678|-0.73315282897678|-0.7391907514245|-0.7391907514245|-0.7391907514245|-0.7391907514245|0.54810323459565|0.54810323459565|0.54810323459565|0.54810323459565|0.54810323459565|0.54810323459565|0.54810323459565|0.54810323459565|0.54810323459565|0.49698488337831|0.49698488337831|-0.69572593790815||-0.69572593790815|-0.69572593790815|-0.69572593790815|-0.69572593790815|-0.69572593790815|-0.69572593790815|-0.69572593790815|-0.69572593790815|-0.7206399200418|-0.72192888808026|-0.72192888808026|-0.72192888808026|-0.72192888808026|-0.72192888808026|-0.72192888808026|-0.72192888808026|-0.72192888808026|-0.7241317002098|-0.7241317002098|-0.743612977986|-0.74956444912979|-0.77749496249295|-0.77749496249295|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.81295408267994|-0.82937095517604|-0.84906098995636|-0.84906098995636|-0.84906098995636|-0.90940962661701|-0.90940962661701|-0.90940962661701|-0.95053848546299|-0.97126497076124||-0.99003376973795|-0.99003376973795|-0.99003376973795|-0.99546531850682|-1.0025947967567|-1.0060053014533|-1.0105802805276|-1.0105802805276|-1.0105802805276|-1.0124891865089|-1.023210202967|-1.0597403648151|-1.0597403648151|-1.084022598427|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.89202092975837|0.87557884819488|0.84119871332888
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||7.0022305099165|6.6922006439275|6.4210211465489|6.4210211465489|6.4210211465489|6.4210211465489||6.418912087296|6.13934677002|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673||5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.8415258112877|5.69389962455|5.69389962455|5.3915551691184||5.1831167305983|5.1521218946819|5.1521218946819|5.1521218946819|5.0971964124446|4.9674404201248|4.9093784024692|4.8649647159021|4.712560486202|4.6250673923278|4.4036860635307|4.2174288355009|4.1601367889087|4.1601367889087|4.1601367889087|4.1601367889087|3.9990411266399|3.8547679036538|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197||3.6707728017167|3.365539080969|3.365539080969|3.365539080969|3.365539080969|-4.4108725196002|-4.4108725196002|-4.4108725196002|-4.4846305588747|-4.7332283766032|-5.1348648237918|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|-5.0676902262752|-5.0676902262752|-5.0676902262752|-5.0676902262752|-5.0676902262752|-5.077989203884|-5.2035991959592|-5.5606254298368||-5.5606254298368|-5.5606254298368|-5.5606254298368|-5.7613390506284|-6.0024571333754|-6.0024571333754|-6.0024571333754|-6.0024571333754|-6.0718607768144|-6.0718607768144|-6.2476232697264|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677||5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|4.7703010252464|4.6750170865324||4.6750170865324|4.6750170865324|4.5549299892084|4.305527812496||4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|3.4717449254348|3.4717449254348|3.4469814941415|3.4469814941415|3.1680348234186|3.1137021344397|3.1137021344397|3.000780282362|2.9890589997892|2.9890589997892||2.84275448827|2.7590820399861|2.7590820399861|2.7590820399861|2.7590820399861|2.7590820399861|2.7590820399861|2.5109244284741|2.3826938004087|2.3457708988797|2.269745539097|2.1858284721418|2.115364923482|2.0076276090464|1.8472862538056|1.6981847745795|1.6703829746135|1.5943144273634|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5076895949692|1.5076895949692|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.2084512092625|1.2084512092625|-1.7643069807019|-1.7643069807019|-1.7643069807019|-1.8070077237516|-1.8433195539231|-1.8433195539231|-1.8433195539231|-1.8433195539231|-1.8433195539231|-1.8433195539231|-1.8433195539231|-1.9442438690656|-2.0627709990071|-2.20780117703|-2.4025567791254|-2.6990072135316|-2.6990072135316||-2.7244524827916|-2.8584638029688|-2.8861154748724|-2.9084615921231|-2.9438079362341|-2.9438079362341|-2.9438079362341|-3.0428533030029|-3.2105481439692|2.585054856744|2.585054856744|2.585054856744|2.585054856744|2.4350609980321|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697|-3.0002367314697
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||-13.670056949938|-13.670056949938|-13.670056949938|-13.801307292873|-13.821126044031|-13.821126044031||-13.821126044031|-13.821126044031|-13.821126044031|-13.99458483881|-14.041802226102|-14.041802226102|-14.402558126489|12.978134151482|12.978134151482|12.978134151482||12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.712926860411|12.418252145537||12.168906237893|12.168906237893|12.168906237893|12.168906237893|12.168906237893|12.168906237893|11.894340173196|11.778049414631|11.778049414631|11.778049414631|11.778049414631|11.571276816258|11.390897425762|11.390897425762|11.159885787027|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.123856422768|10.981674456138|10.981674456138|10.830749855592|10.717055173002|10.70790512125||10.70790512125|10.70790512125|10.685172208595|10.570796843422|10.542674548406|10.542674548406|10.176860817029|10.164845051318|10.137605788475|10.136615397026|10.136615397026|10.136615397026|9.9717951102275|9.4403283113923|8.864809247596|8.5603432884293|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987||-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.4873624631584|-9.6499840914982|-9.6499840914982|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.9660136077449||-10.245946874496|-10.245946874496|-10.245946874496|-10.245946874496|-10.249659184234|-10.249659184234|-10.249659184234|-10.431065907762|9.5781140368919||9.5781140368919|9.5781140368919|9.5781140368919|9.3995708935504||9.1086903670369|8.8624338153268|8.832704385482|8.7541158821437|8.5745735329889|8.5017478380494|8.2469427225648|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|7.985337210578|7.8941202822073|7.8941202822073|7.7992721648034|7.7992721648034|7.7992721648034||7.7992721648034|7.7992721648034|7.7992721648034|7.7992721648034|7.7992721648034|7.7992721648034|7.606968359927|6.9527427408206|6.705723823317|6.705723823317|6.705723823317|6.705723823317|6.705723823317|6.587748965961|6.4299824727885|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.5876032409636|-7.7101149357655|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7483507503365|-8.1498341416093|-8.2834268780519|-8.3517616761527|-8.3517616761527|-8.4786240273936|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.6652149472066|-8.6948699315178|-8.6948699315178|-8.7654113327781|-8.9743893582114|-8.9743893582114||-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-9.227654611456|-9.2823944747311|-9.4421052071631|-9.5645608475009|-9.5656232359453|-9.663470427465|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.003725807764|19.513605639778|19.182062305171|18.635301869399|18.265637625008|18.265637625008|17.97070888761|-20.24961928081|-20.24961928081|-20.785182727173|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041||18.944265028694|18.34584951054|18.102054804022|17.773117508551|17.465963644077|17.350818104435|17.350818104435|17.350818104435|17.350818104435|16.429798279525|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.516442592396|14.516442592396|14.516442592396|14.492557123313|14.492557123313|14.492557123313|14.492557123313|14.17034173344
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913||-4.6333930695196|-4.6893256465749|-4.796091735747|-4.796091735747|-4.796091735747|-4.796091735747|-4.91366324609|-4.91366324609|-4.91366324609|-4.91366324609||-5.0195148276563|-5.1033497173781|-5.187610714435|-5.3323455042303|-5.3969076644565|-5.3969076644565|-5.4110086241459|-5.5283429930712|-5.658159025301|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991||4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.8404463753485|4.6733184374464|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.6471408801193|-5.8529342232937|-5.8619557941395|-5.8619557941395|-5.9455065025707|-6.2027849371588|-6.3258722551835|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.4833969757528|-6.4833969757528|-6.7193296933142|-6.8222311379517||-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.9394234421083|-7.0057484841157|-7.0667067183143||-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.1063409793251|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.3089693390657|6.0624574340506|6.0624574340506||6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506||6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506||5.5732861798255|4.9292068262065|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829||4.4447958095829|4.4447958095829|4.4447958095829|4.0518396280386|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.838711652783|3.6796795898317|3.3600820397315|-4.6647590311306|-4.6647590311306|-4.6647590311306|-4.6647590311306|-4.6647590311306|-4.6647590311306|-4.7761841124392|-4.7761841124392|-4.9202045672576|-5.1630050201593|-5.2674751423241|-5.2674751423241|-5.2821948685516|-5.2863276444396|-5.4424142335124|-5.4424142335124|-5.4424142335124|-5.4915221055603|-5.4915221055603|-5.4915221055603|-5.5808577626123|-5.7965085869778|-5.8553595146796|-5.8553595146796|-5.8553595146796|-5.8553595146796|-5.8553595146796|-6.1884551667793|-6.2966169674776|-6.4870743044639|-6.6787620967218|-6.6787620967218|-6.6787620967218|-6.6787620967218|-6.6787620967218|-6.6787620967218|-6.6787620967218|-6.6787620967218|-6.7891800873355|-6.8749270544668|-6.8749270544668||-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.8749270544668|-6.9171413697821|-7.0423790920689|-7.0891343421815|-7.0891343421815|-7.0891343421815|-7.0891343421815|-7.0891343421815|-7.0891343421815|-7.1007547717489|-7.3044873703161|-7.3044873703161|-7.3241526538176|-7.5271141191371|-7.5606823916841|-7.59186898289
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||15.788445465962|14.967355720643|14.8149889799|14.8149889799|14.8149889799|14.8149889799||14.8149889799|14.8149889799|14.8149889799|14.453320592867|-16.702790697271|-16.702790697271|-16.702790697271|-16.980151146601|-16.980151146601|-16.980151146601||-17.333890589607|-17.333890589607|-17.567100746247|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-18.065608417063|-18.065608417063|-18.065608417063|-18.065608417063|-18.065608417063||16.566274746906|16.566274746906|16.566274746906|16.436954032588|16.436954032588|16.436954032588|16.281615481563|16.21068258836|16.151953515621|16.151953515621|16.096060339181|15.960344490705|15.718886861665|15.718886861665|15.718886861665|15.553764247742|15.379182603455|15.350308076648|15.163688803047|15.163688803047|15.122530808089|15.122530808089|-15.507400134467|-15.507400134467|-15.507400134467|-15.647666722826|-15.968513257296|-16.165703728233|-16.510781661707|-16.878968653898|-17.179098143963|-17.179098143963|-17.179098143963|-17.637837157313|-17.637837157313|-17.65370727652|-17.767356306352|-17.767356306352|-17.767356306352|-17.908862197379||-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.966513408533|-18.2362512999|-18.2362512999|-18.498766796729|-18.498766796729|-18.638628792918|-19.038477341507|-19.294419094561|-19.751549257464|-19.751549257464|-20.28014417669|-20.774048233262|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872||-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.52246760318|-21.52246760318|-21.52246760318|-21.525055425517|-21.525055425517|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499||18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499||18.66718670499|18.66718670499|18.66718670499|18.116313452124||18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|17.892476605706|17.30114115181|17.30114115181|17.30114115181|17.30114115181|17.070156822629|16.897944860426|16.897944860426|16.897944860426|16.857595263551|16.798064960752||16.798064960752|16.798064960752|16.798064960752|16.798064960752|16.657498894545|16.657498894545|16.368959915211|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-19.236406611724|-19.748229132012|-20.500810952005|-20.798339361413|-21.939126432453|-22.877908228877|-22.877908228877|-22.877908228877|-22.877908228877|-22.877908228877|-22.942540709181|-22.942540709181|-23.335266501819|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493||-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-24.23303118958|-24.324811630932|-24.504790497585|-25.073101892255|-25.647890715889|-26.329878653742|-26.839864560473|-27.441572106004|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867||1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867||1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7154585932744|1.7154585932744|1.7154585932744|1.6993984221366|1.6682204669214|1.6124671438775|1.5949635151847|1.5755150388594|1.5522556449434|1.5143538685813|1.5143538685813||1.5061458825378|1.5061458825378|1.5061458825378|1.5061458825378|1.4729492177822|1.4729492177822|1.4605480763453|1.4605480763453|1.4605480763453|1.3145478536838|-1.580503639404|-1.580503639404|-1.580503639404|-1.6016707120383|-1.6035724645053|-1.6035724645053|-1.6035724645053|-1.6035724645053|-1.6213860981105|-1.6344734554422|-1.6527594002233|-1.6568493878561|-1.6757104767382|-1.6893504806161|-1.6964783345991|-1.7171981638597|-1.7389671494994|-1.7389671494994|-1.7389671494994|-1.8037356591262|-1.8643730393208|-1.8643730393208|-1.8901700698841|-1.9301772668906|-1.9301772668906|-1.9441247400253|-1.9985829919145|-2.0128700103545|-2.0181888437033|-2.0514804839107||-2.0514804839107|-2.0514804839107|-2.0522005556924|-2.1232561732776|-2.1343428503005|-2.1343428503005|-2.1343428503005|-2.1343428503005|-2.153801714752|-2.153801714752|-2.1984796252227|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891||1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.5473136159207||1.5473136159207|1.5473136159207|1.5473136159207|1.5271448510735|1.5271448510735|1.5271448510735|1.5271448510735|1.5271448510735|1.5271448510735||1.5271448510735|1.5271448510735|1.4284942699637|-1.9603550327789||-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789||-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-2.0609278494529|-2.1351976123576|-2.1781393476592|-2.1781393476592|-2.1781393476592|-2.1781393476592|-2.1781393476592|-2.1781393476592|-2.1781393476592|-2.1781393476592|-2.1893238560489|-2.1893238560489|-2.2049594398786|-2.2049594398786|-2.2049594398786|-2.3781549661743|-2.3957604073433|-2.3957604073433|-2.5528670442267|-2.5770001433715|-2.5770001433715|-2.6410290044011|-2.6410290044011|-2.6410290044011|-2.7891155792012|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.7967893071247|-2.8526164522966|-2.8526164522966|-2.8677085255858|-2.8677085255858|-2.8677085255858|-2.8677085255858|-2.8677085255858|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127||-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127|-2.9014383079127
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2946.196123933|-2946.196123933|-2946.196123933|-2946.196123933|||2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|||2674.6280878834|2674.6280878834|2666.0178629331|2666.0178629331|2666.0178629331|2666.0178629331|2666.0178629331|2665.575403259|||2608.4171147322|2587.6856830358|2585.0176186043|2585.0176186043|2585.0176186043||2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2583.9084651159|||||||2570.2592816636|2570.2592816636|2570.2592816636|2570.2592816636|2570.2592816636||2570.2592816636|2570.2592816636|2543.6214240707|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|||2506.0836770839|2500.6485300932|2470.1650334369|2432.4055927077|2376.5617696752|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816||-2521.1143398816|-2521.1143398816|||-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2535.1270443129|-2574.0300492366|-2615.0333880407|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315||-2626.4967964315|-2684.7135696175|-2684.7135696175|||-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2711.1492241488|-2711.1492241488|-2711.1492241488|-2711.1492241488|-2737.9435823875|-2781.6039804306|-2819.5599782562|-2871.3086151311|-2871.3086151311|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2884.8568952721|-2899.2854391912|-2994.2060435458|2760.178760782|2760.178760782||2760.178760782|2760.178760782|2760.178760782|2731.3097342023|2726.4552602247|2723.8391780275|2693.5828044924|2693.5828044924|2693.5828044924|2693.5828044924|2671.5192874446|2671.5192874446|2671.5192874446|2671.5192874446|2637.7992082718|2630.8880091909|2555.9866768788|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2465.0394033691|2390.5993370768|2327.5917741688||2327.5917741688|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||||||||||-0.22821158704181|-0.23941843017957|-0.3062260386019|-0.31999004181547|-0.33071115774493|-0.33074016965739|-0.34235574578038|0.21660413296534|0.21660413296534||0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476||0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|-0.19056835264401|-0.19056835264401|-0.19056835264401|-0.19473705788935|-0.19764117290008|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.21224566822056||-0.21242850991095|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21390271062087|-0.21390271062087|-0.21390271062087|-0.21856568516933|-0.21856568516933|-0.22381713087207|-0.22381713087207|-0.22381713087207|-0.22479680671566|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357||-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22940888614318|-0.2312098764806|-0.23320354431488|-0.23320354431488|-0.25365949322358|-0.26278276382304|-0.26488085023139||-0.27155094932157|-0.27864549685008|-0.28293389334156|-0.29135444650627|-0.29135444650627|-0.29135444650627|-0.29135444650627|-0.29135444650627|-0.29135444650627||-0.29135444650627|-0.29584280046589|-0.29584280046589|-0.29584280046589||-0.30529199477441|-0.31107999562562|-0.32728332065146|-0.34997036730361|-0.35710596017388|-0.35780597317484|-0.35780597317484|-0.35780597317484|-0.36476217694049|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855||-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.3673078824855|-0.38355930285069|-0.40197567827432|-0.40197567827432|-0.40849519810112|-0.41083566026627|-0.41083566026627|-0.41083566026627|-0.41083566026627|-0.41083566026627|-0.41083566026627|-0.41083566026627|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.4142086767805|-0.41490407383579|-0.41491565379984|-0.42710627917323|-0.43032920861546|-0.43786578768165|-0.4394159055249|-0.4394159055249|-0.4394159055249|-0.4394159055249|-0.4394159055249|-0.44279544623871|-0.45016160742198|-0.45285734021834|-0.4748914847128|-0.4759016411561|-0.48800181040699|-0.49636182232643|-0.49636182232643|-0.49636182232643|-0.53596522722156|-0.53596522722156|-0.53905335201785|-0.53905335201785|-0.55814817861235|-0.57860908591654|-0.59212121625638||-0.59904034391483|-0.60173104819809|-0.61599559383431|-0.62797287986057|-0.65383098837818|-0.66064937537939|-0.66064937537939|-0.66873262133897|-0.69595291942028|-0.75877546137867|-0.77458328954596|-0.77458328954596|-0.83415919931088|-0.99139911037192|-1.1826656703762|-1.1885174087475|-1.1946017827751|-1.1946017827751|-1.2423353488977|-1.2790170439675|-1.2862499224215|-1.2862499224215|-1.2862499224215|-1.2862499224215|-1.2862499224215|-1.2862499224215
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409||-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.025076768534778|-0.026085299011897|-0.028094776637666|-0.029827529473231|-0.033141698897299|-0.035324110312641|-0.037471234320634|-0.041079149102346|-0.045476832774285|-0.050696480732413|-0.052061701017154|-0.052061701017154|-0.052061701017154|-0.052061701017154|-0.054536891175992|-0.054536891175992|-0.054536891175992||-0.054536891175992|-0.054536891175992|-0.054536891175992|-0.058096545548284|-0.062440606025684|-0.070656229333829|-0.0738402542574|-0.080544726913759|-0.088105251640043|-0.097894724147978|-0.11582747103504|-0.12480830123697|-0.1314536682025|-0.13983741037056|-0.14520823394126|-0.16006470479062|-0.17396078308414|-0.18723420181335|-0.19648244570345|-0.20042494170535|-0.22636104776813|-0.23967893867971|-0.26730993554859|-0.28056659318637||-0.28934147094112|-0.28934147094112|-0.3033238562105|-0.32085983975705|-0.33190720655884|-0.33190720655884|-0.35454435160619|-0.35454435160619|-0.35454435160619||-0.35454435160619|-0.35454435160619|-0.35454435160619|-0.35454435160619||-0.35454435160619|-0.35454435160619|-0.35454435160619|-0.41999372424198|-0.50243746648246|-0.68170274060097|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552||0.26899200711552|0.20593116849534|0.20593116849534|0.20593116849534|0.20593116849534|-0.33555412734153|-0.33555412734153|-0.34347402795157|-0.36710446955983|-0.37229919883083|-0.38753777579545|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.408345286055|-0.45246143253158|-0.47362380128779|-0.49666533151907|-0.50420501121826|-0.50420501121826|-0.50420501121826|-0.54438889731905|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|-0.72818957085014|-0.72818957085014|-0.76046798601562|-0.76046798601562|-0.79199775308166|-0.8373197283987||-0.85236637919521|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.88510787582858|-0.97865876165213|-1.1213708443463|-1.1606374384224|-1.1606374384224|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6515068268029|-1.6738963894544|-1.713218277527|-1.7224647467148|1.286689145506|1.286689145506|1.286689145506
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||181.43297569718|178.13664237621|172.50738346977|170.63561967271|170.63561967271|170.63561967271||170.63561967271|170.63561967271|165.16291166299|164.34879182172|162.85310568624|161.16657667499|-176.45472094929|-176.45472094929|-176.45472094929|-176.45472094929||-176.45472094929|-176.45472094929|-176.45472094929|-178.70857479744|-179.13880379618|-179.13880379618|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007||-180.57830333007|-180.57830333007|-184.96538860811|175.25780807394|175.25780807394|175.25780807394|175.25780807394|175.25780807394|172.49534030378|170.85260895027|170.07178378915|169.26116192781|169.26116192781|169.26116192781|169.16768236119|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703||-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-180.79944692492|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126||-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-186.9630852985|-186.9630852985|-192.71287465621|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|184.09508960255|184.09508960255|184.09508960255|184.09508960255||184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255||184.09508960255|184.09508960255|184.09508960255|183.62898665013||180.96470759249|180.8837976377|180.8837976377|180.8837976377|180.8837976377|180.8837976377|179.88200313966|167.05009812691|157.84548748178|157.0013727418|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166||154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|149.27128552633|148.96005450371|148.96005450371|148.96005450371|148.96005450371|148.96005450371|147.75544309179|-164.52886607863|-164.52886607863|-164.52886607863|-166.55929425268|-167.27088263861|-169.75070384731|-173.648720185|-173.648720185|-173.648720185|-173.648720185|-175.17613947445|-175.17613947445|-176.48071418928|-181.40467470141|-184.73558487331|-185.81998274761|-185.81998274761|-185.81998274761|-185.81998274761|-185.81998274761|-185.81998274761|-185.81998274761|-185.81998274761|-189.7072006115|-195.6774427503|-198.01326446691|-198.01326446691|-198.71585252725|-201.41987429334|-201.41987429334|-201.41987429334|-201.41987429334|-203.76206003238|-203.76206003238|-206.65951141835|191.39945976298|191.39945976298|191.39945976298|191.39945976298|-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075||-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075|-203.99677516075|-207.86530061399|-214.25775962879|-214.25775962879|-214.25775962879|-217.86251297052|-219.65779707228|-223.36418302628|210.49688574692|210.49688574692|210.49688574692|210.49688574692|210.49688574692|210.49688574692|210.11604227053|210.11604227053|210.11604227053|206.30116519914|204.66520243498
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549||17.327541114425|15.353379834069|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419||-17.491761145419|-17.491761145419|-17.611957375016|-17.658981298995|-17.658981298995|-17.658981298995|-18.250534507513|-18.57503866805|-19.332763549886|-19.332763549886|-19.769232084576|16.968382145209|16.968382145209|16.968382145209|16.968382145209|16.968382145209||16.968382145209|16.968382145209|16.968382145209|16.968382145209|16.091202286927|15.653779696588|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.1616321373|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|14.728315007101|14.728315007101|14.728315007101|14.728315007101|14.592039465253|14.299039129456|14.299039129456|14.299039129456|13.725599558309|13.261999747439||13.195221950923|12.518301542506|12.099223887375|12.07136052124|11.169011147732|11.083623656426|10.762161709036|10.762161709036|10.762161709036|10.564474663432|10.164085393697|10.164085393697|9.9168253386865|9.9168253386865|9.9168253386865|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.709968020067|-11.793961288973|-11.793961288973|-11.793961288973||-11.793961288973|-11.793961288973|-11.793961288973|-11.793961288973|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|-11.890912374595|-11.890912374595|-11.890912374595|-11.890912374595|-11.890912374595|-11.946013539742|-12.257948897148|-12.257948897148|-12.570746049059||-12.570746049059|-12.570746049059|-12.570746049059|-12.570746049059|-12.570746049059|10.751863700875|10.751863700875|10.751863700875|10.751863700875||10.751863700875|10.751863700875|10.751863700875|10.751863700875||10.751863700875|9.9520707469611|9.7495227236912|9.4211361562063|8.7789569071984|8.3625081040302|7.7518587617785|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.131659770874|6.9670764640184|6.9670764640184|6.9670764640184|6.9670764640184|6.9670764640184||6.9670764640184|6.9670764640184|6.8859187182687|6.6289539399966|6.4434598886552|6.4349557253589|6.1635617782528|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.7110662635269|-6.7803694542463|-6.7803694542463|-6.7803694542463|-6.7803694542463|-6.7803694542463|-6.8755104603829|-6.973191998925|-6.973191998925|-7.0821579810935|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.5024763553843|-7.7588625450382|-7.8354028882196|-8.006558411829|-8.0431206419648|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.2494839135105|-8.4327600204608|-8.4480552992492||-8.4480552992492|-8.4480552992492|-8.4480552992492|-8.4480552992492|-8.4480552992492|-8.5198502895202|-8.676566693183|-8.9803519480716|-9.116870299496|-9.116870299496|-9.116870299496|-9.116870299496|-9.116870299496|-9.20430004985|-9.3122777187257|-9.4164195550182|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||-6.3375160344106|-6.3375160344106|-6.3375160344106|-6.3761288730813|-6.5692767399895|-6.6217487524572||-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.729165230705|-6.7297103533942|-6.7297103533942||-6.7489372310595|-6.7489372310595|-6.7489372310595|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017||-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-7.2072558615771|-7.2072558615771|-7.2791732123789|-7.7257478823592|-7.8594422991994|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488||5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.4367148425083|5.0522330895508|4.8752198898621|4.7530715851539|4.7530715851539|4.7530715851539|4.7530715851539|4.7530715851539||4.7530715851539|4.7530715851539|4.0521255751885|4.0521255751885|4.0512502745828|3.3257838968923|2.8492264487666|-4.0850254863157|-4.0850254863157|-4.0850254863157|-4.287806070475|-4.4708346002943|-4.5384713236552|-4.5384713236552|-4.5384713236552|-4.5384713236552|-4.6632960045847|-4.7492621568081|-4.9896913532015|-5.5131793291035|-5.6289993558397|-6.2749990659808|-6.5309867983805|-6.5309867983805||-6.881651759782|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995||5.2649103219995|5.2649103219995|5.1878782799815|5.1878782799815||5.0187536401853|4.5425038782871|4.5400042233773|4.2487433497184|4.2487433497184|4.2487433497184|4.2487433497184|4.2487433497184|4.2487433497184|4.2487433497184|4.2487433497184|3.7474924794031|3.6947808814138|3.6947808814138|3.6119288947946|3.3743875850976|3.2820545260436|3.2820545260436|3.2820545260436|3.2820545260436|3.2584494820708||3.1419049094644|3.0981160415208|3.0981160415208|3.0175049594122|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.2049708979048|-4.3344120203033|-4.663513269532|-4.8532264660763|-4.8532264660763|-4.8613625445815|-4.9415140592226|-5.2039046511793|-5.2268384149498|-5.3823203169445|-5.5089760782223|-5.5089760782223|-5.5402511492815|-5.7784012308215|-6.1988401402473|-6.9292113769319|-7.1297053775996|-7.1297053775996|-7.1765185092825|-7.1765185092825|-7.1765185092825|-7.2838873835557|-7.330407987276|-7.4132312781714|-7.6568069995667|-7.8836966953041|-8.2291074551213|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331||-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.4077619264331|-8.6397134937408|-8.8602368740641|-9.1438745556499|-9.3159719107577|-9.9383018412004|8.1854982455395|8.1854982455395|8.1854982455395|8.1199983765341|8.1199983765341|8.1067537389041|7.7997482708032|7.6342637166803|7.6342637166803|7.6342637166803|7.4850158277954|7.3962895145908|7.3794480124244|7.3794480124244|6.6093585004552
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||-49.278269017316|41.543657660864|41.543657660864|41.543657660864|41.543657660864|40.465174331027||39.55713848467|38.894185270734|38.894185270734|38.054096025303|37.070660478622|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987||-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.951924873125|-43.474360970139|38.666082075267|38.666082075267|38.666082075267||36.60675841242|36.344237754863|36.344237754863|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.542193522446|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653||-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.805116384052|-41.805116384052|-41.805116384052|-42.723351497145|-43.000389543608|-43.717655675759|-44.097396551625|-44.816551088245|-45.41253244601|-45.41253244601|-46.169481936675|-46.881645511236|-47.140716683695|-47.21817842804|-47.21817842804|-48.776031773207|-49.028924192453|-49.40249885044|-49.40249885044|-49.62610649303|-49.62610649303||-49.62610649303|-49.62610649303|-49.832393928856|-49.832393928856|-49.832393928856|-49.969962720968|-49.969962720968|-49.969962720968|43.144375813564|43.144375813564|43.144375813564|43.144375813564|43.144375813564|43.144375813564|43.144375813564|-46.464250124078|-46.464250124078|-46.464250124078|-46.464250124078|-46.464250124078|-46.803609570509|-47.770679165529|-48.417421422189|-49.441579697071||-50.109355069898|-50.109355069898|-51.114839237821|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939||44.951619813939|44.951619813939|44.951619813939|44.951619813939||44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|43.632911150213|42.496844230488|41.129828914884|39.879208094344|39.879208094344||39.879208094344|39.879208094344|39.879208094344|39.879208094344|39.879208094344|39.879208094344||39.879208094344|39.879208094344|39.879208094344|39.879208094344|39.879208094344|39.879208094344|39.879208094344|38.481120011524|38.481120011524|38.386245618612|36.054205771766|36.054205771766|35.018584009102|33.696204658008|33.482055519475|33.482055519475|33.482055519475|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.102184401289|-40.162369739496|-42.001854379402|-45.170949573237|-45.633582877802|-47.249093585198|-47.615791126761|-47.615791126761||-48.549769079987|-48.633078111878|-49.41108476879|-49.41108476879|-50.448425528758|-51.221583946274|-52.263982993282|-52.437203334347|-53.364987318623|-53.364987318623|-53.698320751839|-54.304244126935|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|||46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||-19.797414960228|-19.797414960228|-19.797414960228|-19.831571991534|-20.428173992481|-20.428173992481||-20.585338230298|-20.585338230298|-20.801806417727|-20.801806417727|-20.801806417727|-20.801806417727|-21.713672920094|-22.157969470406|-22.638759077803|-22.638759077803||-23.340381750373|-23.340381750373|-25.614868094422|-26.627665810419|-26.627665810419|-26.627665810419|-26.627665810419|-26.627665810419|-26.963279747441|-26.963279747441|-26.963279747441|-27.54854916081|-27.54854916081|-27.54854916081|-27.816719886828|-28.374249672924||-28.374249672924|-28.374249672924|-28.561204936807|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|22.635956199899|22.635956199899|21.829267170124|21.829267170124|20.752059833126|20.752059833126|16.323677371957|15.083603307894|15.083603307894|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004||-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.565956547471|-19.412895152538|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017||15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.380359452673|15.380359452673|15.380359452673|14.960399726705|14.467239749377|14.467239749377|13.501378205027|12.705419649246|12.411022201249|11.668635437962|11.55848404884|10.990537770585|10.876986432954|10.671096299406|10.080107024772|9.1881738806903|9.0685033340685|9.0685033340685|9.0685033340685||9.0685033340685|9.0685033340685|9.0685033340685|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377||8.5729943771941|8.3055493058742|7.9528328778546|7.606522080609||-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.6793066361127|-9.8283959603505|-9.8465515216409|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.267684658671|-10.267684658671||-10.328538003127|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.3751739842782|-9.5790409264427|-9.5790409264427|-9.5790409264427|-9.5790409264427|-9.5790409264427|-9.8172677024052|-9.8239080623174|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-10.33638688702|-11.035985275315|-11.085708001102|-11.085708001102|-11.085708001102|-11.085708001102|-11.085708001102|-11.085708001102|-11.20568026254|-11.20568026254|-11.20568026254|-11.20568026254|-11.20568026254|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329||9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033||-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.1258318481322|-2.2598131163778|-2.2620145925617|-2.3389050241682||-2.4398944373896|-2.5157160754524|-2.5705179368481|-2.6677977150264|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079||-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.9384224517025|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.3531578160418|2.3279188383461|2.3279188383461|2.3279188383461|2.3279188383461|2.3279188383461||2.3279188383461|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.2668208233256|2.2464674967018|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518||2.0922161724399|2.0063511956875|1.9647774550738|1.9647774550738|1.9647774550738|1.9195972519254|1.9195525333987|1.9165845748146|1.9165845748146|1.9165845748146|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8263069111543|1.8263069111543|1.8246525663589|1.8246525663589|1.8246525663589|1.8246525663589|1.8246525663589|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3975176839675|-2.3975176839675|-2.3975176839675|-2.5417418047946|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1622072013165|2.1393968829342|2.1126631640537|2.0696258173103|2.0379174402151|1.9812971939416||1.943108093934|1.8984535139984|1.8421705345519|1.794634008872|1.778745722461|1.778745722461|1.7719396481781|1.6924329079819|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1963148756777|-2.3014608868796|-2.3738455053655|-2.45538389644|-2.6132042801046|-2.7152270647843|-2.8746966888462|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309||2.5291641118309|2.4832377833549|2.4560976340179|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.1903641468261|2.1776018203585|2.1776018203585|2.1776018203585|2.1776018203585|2.1776018203585|2.1751132079063|2.1214925390811|2.1045694331694|2.1037502205023|2.1037502205023
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.073510463971|2.073344967915|2.0731610834084|2.07295676729|2.0627297589173|2.0624775167958|2.0621972477719|2.0618858377453|2.0615398266046|2.0611553697817|2.060728195534|2.060253557481|2.0597261818665|2.0591402089615|2.058489127956|2.0577657046165|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.051643755961|2.0490486256817|2.0483873676966|2.047652636602|2.0468362687191|2.0459291932937|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0422768002843|2.0408631172551||2.0392923583336|2.0375470706432|2.0356078620982|2.030436042382|2.030436042382|2.030436042382|2.0302821459384|2.0302821459384|2.0302821459384|2.0302821459384|2.0302821459384|2.0275357235374|2.0244841430917|2.0210934981522|2.0178889927611|2.0178889927611|2.0178889927611|2.0178889927611|2.0178889927611|2.0178889927611|2.0093211131345|2.0042456870886|1.9986063248153|1.9923403667339|1.9853781910879|1.9776424403701
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1993181242838|-1.2221146076139||-1.2405606540504|-1.2481784922616|-1.3143538846722|-1.3685264934159|-1.4072516747158|-1.460498746858|-1.460498746858|-1.460498746858|-1.460498746858|-1.460498746858||-1.460498746858|-1.460498746858|-1.492220894745|-1.5519120408993|-1.6032356105359|-1.6039035242488|-1.6039035242488|-1.6039035242488|-1.6243372075745|-1.7109302738186|-1.7242938400945|-1.7242938400945|-1.7242938400945|-1.7519931927479|-1.8738812887179|-1.9007902767379||-1.9420781098162|-1.9995312384273|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.1101806406186|-2.1269053495449|-2.1269053495449|-2.1269053495449|-2.1269053495449|-2.1576725880881|-2.2007972974004|-2.2480859710576|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258||1.792221152258|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.3691308256262|-2.4135062936393|-2.4135062936393|-2.4135062936393|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529||1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529||1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529||1.8559156118529|1.8559156118529|1.778745127905|1.7709344891669||1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669|1.7534201256915|1.7534201256915|1.7534201256915|1.7534201256915|1.7534201256915|1.7534201256915|1.7534201256915|-2.2858389210096|-2.2858389210096|-2.2858389210096|-2.2858389210096|-2.2858389210096|-2.2858389210096|-2.2858389210096||-2.2858389210096|-2.2858389210096|-2.2858389210096|-2.3414877202103|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.3679093353494|-2.4566603758317|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7847706168225|1.7581410276906|-2.4125162912589|-2.4125162912589|-2.4805236539556|-2.5317817155203|-2.543835488818|-2.543835488818|-2.5787062091539|-2.5930323064707|-2.5930323064707|-2.5949587333543|-2.5949587333543|-2.5949587333543|-2.6535652333215|-2.6653501384473|-2.7161731122718|-2.7161731122718|-2.8518591058238|-2.9692877544279|-3.0118009882747|-3.0118009882747|-3.0118009882747|-3.0118009882747|-3.059133679429|-3.059133679429|-3.059133679429|-3.059133679429||-3.059133679429|-3.059133679429|-3.1023706802167|-3.1548672791363|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.1587193435115|-3.2080214228544|-3.2605792909103|-3.3867547544327|-3.5147422408411|-3.5147422408411|-3.5147422408411|-3.5147422408411|-3.5147422408411|-3.5147422408411
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||-26.35334203754|-26.893949127793|-26.893949127793|-26.893949127793|-28.268209334509|-28.268209334509||-28.500510556054|-29.499973198387|-33.108832929011|-33.108832929011|-33.108832929011|-33.108832929011|-33.108832929011|-33.108832929011|-33.108832929011|-33.158194691895||-33.158194691895|-35.426155786777|-37.555150276052|27.516293570571|27.516293570571|27.516293570571|27.516293570571|27.516293570571|27.516293570571|27.475883109893|26.534468247966|26.534468247966|24.153574707857|21.254971136375|20.689369470182|20.689369470182||20.689369470182|20.689369470182|20.689369470182|20.689369470182|20.689369470182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|20.082692761182|18.424546713033|17.187273549149|16.329116266831|16.329116266831|15.691239906532|15.02582293217|14.813136637925|14.290151345198|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-20.199890025807|-21.808210938455|-21.833067886565|-22.202631147409|15.81287080246|15.81287080246||15.81287080246|15.81287080246|15.81287080246|15.81287080246|15.81287080246|15.81287080246|15.81287080246|-22.566884083625|-22.566884083625|-22.566884083625|-22.566884083625|-23.0288159528|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108||17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108|17.589219028108||-25.787040456024|-25.787040456024|-25.787040456024|-25.787040456024|-25.787040456024|-25.787040456024|-25.787040456024|-26.444767245415|-27.577907730874||-29.06678568184|-29.637248160212|-29.637248160212|-29.637248160212||-29.637248160212|-29.895776035354|-30.035529297773|-31.160809695924|-32.109031729011|-32.109031729011|-32.109031729011|-32.109031729011|-33.19536850641|-33.914576665007|-35.05794767043|-35.05794767043|-35.05794767043|-38.994608070023|-42.806010089061|28.994847005117|28.994847005117|28.994847005117|28.994847005117|28.994847005117|28.994847005117||26.29983233689|26.191755729055|26.191755729055|-32.813260339785|-32.813260339785|-32.813260339785|-32.813260339785|-32.813260339785|-35.291178675811|-36.562420072733|-37.708245796824|-38.948049910493|32.108192286694|32.108192286694|32.108192286694|32.108192286694|32.108192286694|31.559101565904|29.865667219765|29.380319017061|29.380319017061|29.380319017061|29.380319017061|29.380319017061|29.380319017061|29.380319017061|29.294797890593|-35.393821465273|-35.393821465273|-35.393821465273|-35.393821465273|-35.393821465273|-35.393821465273|-35.396388139756|-35.396388139756|-35.396388139756|-35.396388139756|-35.909015762743|-35.909015762743|-35.909015762743|-35.909015762743|-35.909015762743|-35.909015762743|-35.909015762743|-36.14890841636|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681|31.571200425681||31.571200425681|31.112444196869|29.944382229038|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-35.895927065748|-36.599523452599|-36.599523452599|-36.599523452599
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.8968329715221|9.7359254942435|9.7088057317224|9.5836731899543|9.3807484296476|9.3324980368785|9.0388864533296|9.0193184234689|8.7769368138811|8.7769368138811|8.5621520641668|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|-9.3815669396061|-9.3815669396061|-9.3815669396061|-9.3815669396061|-9.3815669396061|-9.542058584606|-9.542058584606|-9.542058584606|-9.542058584606|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.9310925470214|-10.026590782908|-10.026590782908||-10.026590782908|-10.026590782908|-10.026590782908|-10.026590782908|-10.026590782908|-10.098176426067|-10.098176426067|-10.098176426067|-10.192973766475|-10.42830404722|-10.514782317074|-10.522535464931|-10.696706027641|-10.765784602313|-10.820692398083|-10.820692398083|-10.820692398083|-10.820692398083|-11.057204207946|-11.057204207946|-11.057204207946|-11.249115901047|-11.665128448334|-11.702780990553||-11.702780990553|-11.702780990553|-11.702780990553|-11.702780990553|-11.702780990553|-11.723089991622|-11.912877306467|-11.922933963393|-11.922933963393|-11.922933963393|-11.922933963393|-11.922933963393|-12.233260105556|-12.341876079088|-12.341876079088|-12.341876079088|-12.341876079088|-12.543237531875|-12.543237531875||-12.543237531875|-12.543237531875|-12.543237531875|-12.543237531875|-12.605264015434|-12.705547162405
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||3.2119520937489|3.09959679567|3.0251741246292|2.9551935809529|-3.3249106193872|-3.3249106193872||-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872||-3.4110117781263|-3.4922353943301|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0275601880757|3.0195113704169|2.9802904311777|2.9569894543357|2.9294327090258|2.9121289580931||2.9121289580931|2.9121289580931|2.9101433190891|2.7732146617647|2.704405254443|2.6193392743883|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.4545846582253|2.3296396120203|-2.7510294530764|-2.7510294530764||-2.7510294530764|-2.7510294530764|-2.7510294530764|-2.7739216192977|-2.7820421149887|-2.7820421149887|-2.7820421149887|-2.8049912640958|-2.8594347315263|-2.8657606925381|-2.9130674430411|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6225084065416|2.6113093428059|2.5897881247648|2.5510692532181|2.5510692532181||2.5510692532181|2.5289658104181|2.5221844022803|2.4240937040176|2.4134374907641|2.2632638139888|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.6108356846377||2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719||2.2672934218719|2.2653260015198|2.1759178398659|2.1460196970359||2.0691886211386|2.0135429197936|2.0023253686328|1.9705870145509|1.9705870145509|1.9689856231157|1.9180395404436|1.8313367638701|1.8313367638701|1.8313367638701|1.8207861005664|1.8207861005664|1.7900401816766|1.7861557123838|1.7756242984825|1.7756242984825|1.7199436883456|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342||-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-2.002380037962|-2.0159778337331|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0810016228453|-2.0810016228453|-2.0810016228453|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.127300406857|-2.1777782190328|-2.1803435176102|-2.1803435176102|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393||-2.2050883568715|-2.2050883568715|-2.2052103724243|-2.2052103724243|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2340839536085|-2.2629821599738|-2.2663669793714|-2.2663669793714|-2.2839723806996|-2.2839723806996|-2.2839723806996|-2.2839723806996|-2.3285802582258|-2.3405408342507|-2.3405408342507|-2.3405408342507
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5472613480924|2.5472613480924||2.5472613480924|2.5344569845596|2.5302579765456|2.5302579765456|2.5179677354133|2.5179677354133|2.5130196530328|2.4139106625436|2.4082340657841|2.3956333744753|2.3956333744753|2.3956333744753|2.3956333744753|2.3956333744753|2.3956333744753|2.3801927421081|2.3760585490849|2.3721208000579|2.3721208000579|2.3721208000579|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005||2.2505647173497|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644||2.1524067397644|2.1524067397644|2.1524067397644|2.1176740986031|2.1126675605668|2.1126675605668|2.1126675605668|2.069630596361|2.036235433004||2.036235433004|2.036235433004|2.0030067148298|2.0030067148298||1.9200504342288|1.9200504342288|1.9200504342288|1.9200504342288|1.882833882567|1.805525186126|1.805525186126|1.805525186126|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942||1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.0987103951794|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4315590507985|-1.4565544732412|-1.4828383997635|-1.5175981803687|-1.57622019935|-1.5996891225747|-1.6735434957535|-1.7049982887938|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.8105998226433|-1.8817776185968|-1.9018862095916|-1.9061025173199|-1.9061025173199|-1.9061025173199|-1.9190027946379|-1.9738919529811|-2.0014300875234|-2.0014300875234|-2.0014300875234|-2.2157000162389|-2.2824445342781|-2.2993828097716|-2.3837586685171|-2.4463985743512|-2.4616896292297|-2.4616896292297|-2.5564885096117|-2.6761283043114|-2.6761283043114||-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6801425354446|-2.7236028265914|-2.7288305759382|-2.7288305759382|-2.8075894382211|-2.882043801702|-3.0927431306982|-3.2649368005488|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.4172500203366|-3.4711762286228|-3.4711762286228
02229|1006461|/equities/tocagen-inc|R2000GROWTH||-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252||-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.64301482479252|-0.65183314229026|-0.66462573072396|-0.68614523235386||-0.71621261118157|-0.71621261118157|-0.73348070381199|-0.75442300238118|-0.75685890954849|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743||-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.76271712307743|-0.7938043701286|-0.7938043701286|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114||0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|0.6077017937114|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146||-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.74981026610146|-0.75154469366879|-0.77851748528316|-0.82991365329241|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805||0.65685836271805|0.65685836271805|0.65685836271805|0.65685836271805|0.64589845042907|0.64589845042907|0.64589845042907|0.64589845042907|0.63976494914384||0.62953322404062|0.60040896902157|0.60040896902157|0.5922061272324||0.5922061272324|0.57887900955819|0.57390371302059|0.57390371302059|0.57390371302059|0.56589857780591|0.5590039937988|0.54071552878123|0.50497228707982|0.48846405640921|0.44268005884824|0.44268005884824|0.40297787826522|0.37818450149105|0.37818450149105|0.37818450149105|-0.49312029249719|-0.49312029249719|-0.49312029249719|-0.49312029249719|-0.49312029249719||-0.49312029249719|-0.49312029249719|-0.49312029249719|-0.49312029249719|-0.49312029249719|-0.49312029249719|-0.52068920838889|-0.54103800773683|-0.55852622919682|-0.57244500085192|-0.57244500085192|-0.57244500085192|-0.57244500085192|-0.58500808991862|-0.58500808991862|-0.59248210609387|-0.59248210609387|-0.59248210609387|-0.59248210609387|-0.59248210609387|-0.61789678004529|-0.63457419769792|-0.65473799128034|-0.67171447165253|-0.70526605720257|-0.7209772330858|-0.7209772330858|-0.73323027760207|-0.74785585172109|-0.7662454321112|-0.76771762791891|-0.77924155994277|-0.78072430923877|-0.78072430923877|-0.78072430923877|-0.78072430923877|-0.78072430923877|-0.8146101085709|-0.83905061730261|-0.87593768526165|-0.87593768526165|-0.87593768526165|-0.9005307852013|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.9151751188024||-0.9151751188024|-0.9151751188024|-0.9151751188024|-0.91693278039029|-0.91693278039029|-0.91693278039029|-0.91693278039029|-0.92807692356231|-0.92807692356231|-0.94230213835639|-0.9492844962916|-0.9492844962916|-0.9492844962916|-0.96239335932568|-0.97340552720203|-0.97340552720203|-0.97340552720203|-0.97340552720203|-0.97340552720203|-0.9892561492299|-1.0246735013166|-1.0515705486844|-1.0825290025477|0.96690277264173|0.96690277264173|0.96690277264173
02230|940837|/equities/myos-corpor|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.1402059987446|-2.2246733324682|||-2.3368592413438|||-2.4420658253048|-2.5701314373891||-2.5701314373891|-2.5701314373891|-2.7023682642955||-2.8492980719692|-3.049220085264|-3.1491334174747|-3.1677573454079|-3.1677573454079|-3.2555918654838|||-3.2555918654838||-3.2555918654838|-3.2555918654838|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.5610234320453|-3.8932561318373||-3.8932561318373|-3.8932561318373|-3.8932561318373|-3.8932561318373|-4.146061186859|-4.146061186859|-4.146061186859|-4.2544124974906|-4.3932583347625|-4.5239537706713|-4.9091651959265||-5.1858057493463|-5.2808286342902|-5.5598095427931|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906||3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906||3.8655415351906|3.8655415351906|3.8655415351906|2.7643352278646|1.8192613266769|-3.1596595421033|-3.2407550033151|-3.2800677745208|-3.2800677745208|-3.3675642243872|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5614019137757|-3.5614019137757|-3.6115575876652||-3.6279237921221|-3.6279237921221|-3.6279237921221|-3.6279237921221|-3.6279237921221|-3.6979485281289|-3.8643650752505|-4.403183378798|-4.498220324053|-4.498220324053|-4.8785780663111|-5.3438946461125|-5.3438946461125|-5.3438946461125|-5.4254386927733||-5.6192531908577|-5.6192531908577|-5.6192531908577||-5.6192531908577||-5.7743865929789|-5.7743865929789|||-6.3593186231396|-6.8115150235252||-7.0288835920842|-7.4435390692501|||-7.4435390692501|-7.4435390692501|||||-7.4435390692501|-7.4435390692501|-7.9130205172997|-7.9130205172997|-8.0743002472961|-8.0743002472961|-8.5241669348704|-8.9201188806943|-9.3463097153165|-9.8916107877601|-10.127901155033|-10.585995359542|||-10.585995359542|-10.585995359542|-10.585995359542|-10.585995359542||-10.585995359542||-11.22888339374|-11.635981913115|-11.787384787344|-11.787384787344|-11.845959332122|-11.845959332122|-11.845959332122|-12.06495483996|-12.800505199714|-13.667783620935|-14.651425868253|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-15.672001086994|-15.926006729988|-15.926006729988|-15.926006729988|11.274747802287|11.274747802287
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||278.26855384793|278.26855384793|272.89061728546|272.24403371887|269.44225215996|262.30585628179||256.60815764166|255.65295273173|248.86689775639|238.33988124191|238.18463589133|238.18463589133|238.18463589133|238.18463589133|235.13720161764|235.13720161764||235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|233.49450387594|233.49450387594||233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|230.20440175397|228.64212330031|228.35402073515|221.36724180262|219.74791038894|219.74791038894|219.74791038894|218.92323312122|210.06525770115|-236.39579752205|-236.39579752205|-236.39579752205|-236.39579752205|-236.39579752205|-240.9467728747|-241.05296452118|-241.05296452118|-243.60591096428|-250.08106538485|-253.55838353579|-255.50225958598|227.39925793429|227.39925793429|227.39925793429|227.39925793429|227.39925793429|227.39925793429|224.71750077959|222.99390923895|222.99390923895|222.99390923895|222.99390923895||222.99390923895|219.09517730516|209.11040053889|209.11040053889|208.83544768807|201.83104959591|193.31449663488|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|172.19273114928|171.61683115262||171.61683115262|168.87425734488|158.38416594363|158.07594315978|158.07594315978|158.07594315978|158.07594315978|158.07594315978|158.07594315978|158.07594315978|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.63549240917|-178.63549240917|-178.63549240917||-178.63549240917|-178.63549240917|-178.63549240917|-178.63549240917|-178.71054722303|-178.71755257175|-180.19400627876|-180.19400627876|161.77464280834||161.77464280834|161.77464280834|161.77464280834|161.77464280834||161.77464280834|161.77464280834|161.77464280834|161.77464280834|161.77464280834|161.77464280834|161.77464280834|158.05794764349|155.93914338129|155.93914338129|155.93914338129|155.15110864778|155.15110864778|153.61068669943|153.61068669943|153.61068669943|153.61068669943|153.61068669943|153.61068669943|153.61068669943|153.61068669943||153.61068669943|150.61077649492|145.1650246238|142.51712296796|137.41696710931|-156.43875606172|-156.43875606172|-156.43875606172|-156.43875606172|-156.43875606172|-158.68361777854|-159.54100698124|-159.54100698124|-159.54100698124|-159.54100698124|-165.74449807947|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-168.27670339789|-169.80577399164|-171.27309340271|-172.30499605374|-172.51035262186|-172.51035262186|-172.51035262186|-172.51035262186|-172.51035262186|-172.51035262186|-176.8309456622|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728||-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-177.41095786728|-183.32661920827|-185.7484659226|-190.46195751111|-191.37492874905|-195.63325721737|-197.84027684526|-200.00754010232|-200.32948978247|-203.67942797146|183.23188909354|183.23188909354|183.23188909354|183.23188909354|183.23188909354
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||-0.36937971194929|-0.36937971194929|-0.36937971194929|-0.36937971194929|-0.38772190036979|-0.38961531206666||-0.38961531206666|-0.41272256754835|-0.45433617723208|-0.45496241960505|-0.47797668547077|-0.49911296831947|-0.50134726550161|-0.53936973640189|-0.54654469069359|-0.59425625896583||0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132||0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.43186418270132|0.4025102175503|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969||0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.39610311245969|0.38906534705049|0.38906534705049|0.38906534705049|0.38059745390166|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176||-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.5018343995176|-0.50269910970906|-0.50617680262172|-0.531240895508|-0.55023987273185|-0.56087763916352|-0.56582807399079|-0.56582807399079|-0.56582807399079|-0.56582807399079|-0.56582807399079|-0.56582807399079|-0.56582807399079|-0.56582807399079|-0.57873623511575|-0.59260288338663|-0.59260288338663|-0.59260288338663|-0.59260288338663|-0.59856165235403|-0.59856165235403||-0.59856165235403|-0.59856165235403|-0.59856165235403|-0.59856165235403|-0.59856165235403|-0.59856165235403|-0.59856165235403|-0.59856165235403|-0.61512218132163||-0.61512218132163|-0.61512218132163|-0.61512218132163|-0.63321353511176||-0.64184202420811|-0.64184202420811|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537||-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.64230942281537|-0.65801471364415|-0.65801471364415|-0.66219413492323|-0.67013381664696|-0.67013381664696|-0.67837628028939|-0.67837628028939|-0.68049767598625|-0.68049767598625|-0.68049767598625|-0.68399744216068|-0.69133605762171|-0.70047895559389|-0.73562610755054|-0.74062845371569|-0.74062845371569|-0.74062845371569|-0.74062845371569|-0.74062845371569|-0.74416586773268|-0.74416586773268|-0.74416586773268|-0.74416586773268|-0.74416586773268|-0.74416586773268|-0.75428988885738|-0.77818319810604|-0.78309799579751|-0.78494222128803|-0.80703577359974|-0.80967863357133|-0.84492073628711|-0.88171191649753|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.7022630717936|0.69250146121194|0.69250146121194|0.69250146121194|0.68555714654051||0.67994709567268|0.67994709567268|-0.88930421419513|-0.88930421419513|-0.88930421419513|-0.89200470787034|-0.89944965355646|-0.92105517909538|-0.9445057801142|-0.96571195034348|-0.98572437198254|-0.99241598812841|-1.0413010944713|-1.0765678805101|-1.0837587793655|-1.0864632963627|-1.0864632963627|-1.100203686234|-1.1090596608284|-1.1364274082319|-1.1657133000577|-1.1731050364932|-1.1828640679023|-1.1828640679023|-1.1828640679023|-1.1828640679023
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||-1.7080447753878|-1.7080447753878|-1.7080447753878|-1.7136355663783|-1.7136355663783|1.4968113704469||1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469||1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469||1.4968113704469|1.4968113704469|1.4968113704469|1.4968113704469|1.4103459963033|-1.8620430049205|-1.8620430049205|-1.8620430049205|-1.8620430049205|-1.9180532955356|1.6363786621806|1.6363786621806|1.5765318190518|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509||-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.771828386509|-1.8090581201716|-1.8090581201716|-1.8090581201716|-1.8117312615893|-1.8237423285759|-1.8237423285759|-1.8419359243486|-1.8443732699392|-1.8490965189783|-1.8490965189783|-1.8490965189783|-1.8490965189783|-1.8490965189783|-1.8701072470179|-1.8867858400865||-1.9046015097341|-1.9046015097341|-1.9046015097341|-1.9046015097341|-1.9046015097341|-1.9046015097341|-1.9046015097341|-1.9151128081968|-1.9338430201186|-1.9338430201186|-1.9445478226491|-1.9873309428767|-1.9968121245256|-2.0381246424108|-2.0439996428272|-2.0439996428272|-2.0439996428272|-2.0439996428272|-2.0439996428272|-2.0439996428272|-2.0439996428272|-2.1566662597414|-2.2207402838332|-2.2647114476741||-2.3358405057127|-2.4025117295246|-2.4805685499487|-2.5106317377949|-2.5640352011681|-2.6672613952955|-2.7402903740495|-2.8414338302711|-2.9521486772541||-3.0251095707156|-3.1576773386242|-3.2054658692857|-3.2054658692857||-3.3744065542773|-3.5465628857696|-3.7967365312669|-4.0697072731227|-4.2846747820875|-4.5685274673061|-4.7900804858027|5.8915995645724|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.5985668430942|-7.7740520382609|-7.8852334785725||-7.8852334785725|-7.8852334785725|-7.8852334785725|-7.8852334785725|-7.8852334785725|-7.8852334785725|-7.8852334785725|-7.8852334785725|-7.8963703897557|-8.3406893971851|6.5033441790949|6.5033441790949|6.5033441790949|6.5033441790949|6.5033441790949|6.5033441790949|6.5033441790949|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.4551736839725|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|6.2245526432816|5.9528366592001|5.8019847899091|5.6715085042126|5.6715085042126|5.5748705877868|5.5572725183689|5.5572725183689|5.5079360442628|5.5079360442628|5.5079360442628|5.5079360442628|5.5079360442628|5.2365401273822|-7.206352586081|-7.206352586081||-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.206352586081|-7.2842806914674|-7.4480898224895|-7.8650997042198|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868|-8.0655942582868
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133||-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133|-3.7676377153133||-3.7676377153133|-3.7676377153133|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0137066168315|-4.0874890685973|-4.0874890685973|-4.1084267696735|-4.2277368494754||-4.2277368494754|-4.3174852871106|-4.3980390653793|-4.503432338523|-4.5440360098935|-4.6142419613263|-4.6142419613263|-4.7052687579681|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.733782463691|3.733782463691|3.6330915616854|3.5245094209669|3.5245094209669|3.2495995660356|3.0061605793162|-3.8196091971543|-3.8196091971543|-3.8196091971543|-3.8196091971543|-3.8196091971543|-3.8759547827141|-3.9263386193797|-3.9598206617087|-4.091730260757|-4.091730260757|-4.1400503581402|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372||3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155||-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.2626758691725|-4.3381843696101|-4.3655933529417|-4.3655933529417|-4.3655933529417|-4.3655933529417|-4.3707589972712|-4.3707589972712|-4.3707589972712|-4.4302876910344|-4.4774151559924|-4.4774151559924|-4.4774151559924|-4.4774151559924|-4.5279502467155|3.8411357340274|3.8411357340274||3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.7806626712265||3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265||3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265|3.5737455581665|3.5737455581665|3.4204309318946|3.4204309318946|3.4204309318946|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.0864109456731|-4.1554565363674||-4.1682683421007|-4.2401425786406|-4.4757140022285|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5143641162386|-4.5837379747486|-4.6708199772411|-4.8227444791323|-4.9087160321878|-5.0302399499335|-5.3269333953237|-5.5454815355248|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.5639554238413|-5.9316839350698|-6.2316489102043|-6.378454168814|-6.5106382725167|-6.6622948859029|-6.6622948859029|-6.6622948859029|-6.7550938509488|-6.7550938509488|-6.9668082818482|-7.2638814301371|-7.2638814301371|-7.2638814301371|-7.2638814301371|-7.3343571657472|-7.3574633592293|-7.5018785286741|-7.5018785286741|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754||-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6292018334754|-7.6576023544082|-7.7681231186218|-7.7681231186218|-7.7681231186218|-7.7681231186218|-8.4582259572686|6.6333322336637|6.6333322336637|6.6333322336637|6.6333322336637|6.6333322336637|6.6333322336637|6.6333322336637|6.6333322336637|6.6333322336637|6.5588249754626|6.5588249754626
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||65.89592443614|65.89592443614|-68.929850753089|-68.929850753089|-69.001224923951|-69.083981673932||-69.083981673932|-69.253314513868|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985||66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985||66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-70.237440785184|-70.466495841096|-70.542532542624|-71.051174018422|-71.051174018422|-71.051174018422|-71.051174018422|-71.051174018422|-72.009638306873|-72.445309212226|-73.086048711691|-73.100423498153|-73.100423498153|-73.100423498153|-73.100423498153|-73.100423498153|-73.100423498153|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751||-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-74.113531545868|-74.113531545868|-74.250873041583|-74.250873041583|-74.250873041583|-74.250873041583|-74.555968655958|-74.836076725207|-75.130818967191|-75.130818967191|-75.130818967191|-75.130818967191|-75.482853814592|-75.605949106735|-76.324385421058|-76.773207735773|-77.813005526591|-78.518896826692|-79.587665090503|-80.058785341789||-80.058785341789|-80.058785341789|-80.058785341789|-80.991428055818|-82.080689718114|-82.080689718114|-82.080689718114|-82.481536090358|-82.481536090358|-84.335845084818|-84.335845084818|-85.314278386072|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|77.896495350741|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-83.239350266492|-84.793163029392|-86.027404484969|-86.868782133771|-87.136424270949|-88.243159417401|-88.67175370244|-89.642606124869|-89.642606124869|-89.642606124869|-89.642606124869|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.724019918468|-89.957982071267|-89.957982071267|-89.957982071267|-89.957982071267|-89.957982071267|-90.413249178711|-90.413249178711|-92.319719919434|-92.872869696724|-92.872869696724|-93.414295848329|-93.701996149972|-95.255549446692||-96.314502945597|-97.161610929421|-97.161610929421|-97.161610929421|-97.161610929421|-97.161610929421|-97.161610929421|-97.161610929421|-97.161610929421|-97.941681687542|-97.941681687542|-99.237425080613|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522|93.248089091522
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||-7.9166396747828|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656||6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656||6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|5.9617712015664|5.7524335583977|5.7524335583977|5.706356801574|5.706356801574|5.706356801574|5.706356801574|5.706356801574|5.706356801574|5.706356801574||5.706356801574|-7.0917789834876|-7.0917789834876|-7.0917789834876|-7.0917789834876|-8.043643198426|-8.3551589758479|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.5559818813501|6.4242371773644|6.4242371773644|6.1013749678845|5.9759720784553|5.7744132922896|5.2487926137457|5.00310308536|4.4521524314595|4.4521524314595|4.4521524314595|4.4521524314595|4.4521524314595|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314||4.3877991536314|4.3877991536314|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|3.9724845232999|3.9724845232999|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.4122451070511||-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4947167109078|-5.6607963719441|-5.7744961489653|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.9374657107806|-5.9519291846591|-5.9519291846591|-5.9519291846591|-5.9519291846591|-5.9519291846591|-6.1671435533451||-6.3529370557916|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.1949588726541|4.1949588726541||4.1949588726541|4.1949588726541|4.1949588726541|3.5066211169053||3.2718010682849|3.2070014232825|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167|2.2719471108516|1.9878266071826|1.9878266071826|1.9878266071826|1.9878266071826|1.9878266071826|-2.0976832031285|-2.0976832031285|1.4725519621488|1.4725519621488|1.4725519621488|1.4725519621488|1.4725519621488||1.3128354642255|1.2575949732312|1.2001055615752|1.1868530360458|1.1868530360458|1.1868530360458|1.1868530360458|1.1136428781022|1.1136428781022|1.1136428781022|1.1136428781022|1.0762698062779|1.0719335716796|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.5295716352286|-1.5774129438204|-1.6686810374042|-1.8018284174861|-1.8018284174861|-1.8198093477291|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8437576918317|-1.8516196640016|-1.8659106991557|-1.9515674999321|-2.0159083462384|-2.1037870818406|-2.1414300130506|-2.1996445310005|-2.2868272013012|-2.3553635882606|-2.4342928580962|-2.6169920489217|-2.6877689212588|-2.7069259173951|-2.7069259173951|-2.7069259173951|-2.7593621023585|-2.8690273087321|-2.8690273087321|-2.9467137619872|-2.9467137619872|-2.9467137619872||-3.1369041651508|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|||-3.6395147944861|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|0.37230547992336|-1.2832994418999
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||33.53198267642|32.199423754915|31.413806452469|31.072560961727|30.664234037404|29.376600156493||29.376600156493|29.376600156493|29.376600156493|28.285113955281|27.713822466548|27.713822466548|27.713822466548|27.352024827198|25.76558408229|25.545166386111||25.545166386111|25.042406811696|23.339679736378|23.339679736378|23.339679736378|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948||-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.551444726559|-27.154382499691|-27.194794506493|-27.194794506493|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-28.261868744074|-28.456519953607||-28.754160806718|-28.754160806718|-29.418511625995|-29.712789585049|-29.875878389075|-30.374026246199|-30.374026246199|-30.374026246199|-30.374026246199|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.062637092354|26.044788446747|26.044788446747|26.044788446747|26.044788446747|26.044788446747||25.859681331143|25.708361722811|25.708361722811|25.708361722811|25.708361722811|-29.108593245967|-29.108593245967|-29.108593245967|-29.108593245967|-29.108593245967|-29.278436206694|-29.454374338648|-29.605696897603|-29.605696897603|-29.605696897603|-29.605696897603|-29.605696897603|-29.881662003906|-29.881662003906|-30.012853607611|-30.012853607611|-30.439140230879|-30.439140230879|-30.725845555977||-30.965740016399|-30.965740016399|-30.965740016399|-31.978045361238|-32.010850474788|-33.240889175681|-33.73709870262|-34.103165954164|-34.224628388674||-34.245747393801|-34.423965228212|-34.423965228212|-34.423965228212||-34.423965228212|-34.423965228212|-34.423965228212|-34.423965228212|-34.423965228212|30.768873253782|30.201192263453|29.737991946371|29.042383844349|29.042383844349|29.042383844349|28.882696742694|28.882696742694|28.882696742694|28.882696742694|28.882696742694|28.882696742694|28.801741859883|28.801741859883|28.801741859883|28.801741859883||28.110219396452|28.09026645433|28.044463515404|26.855791383455|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.606929605398|-30.793255718983|-30.828617423151|-31.263778562371|-31.263778562371|-31.263778562371|-31.263778562371|-31.263778562371|-31.263778562371|-31.263778562371|-31.263778562371|-31.263778562371|-31.579197957586|-32.125775207492|-32.85898807088|-32.85898807088|-32.85898807088|-32.85898807088|-32.85898807088|-32.85898807088|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.692975178175|28.476995299054|27.43894438414|27.43894438414|27.144382314199|26.945424958858|26.362415336671|25.87190662391|25.127730009368|24.442977399088||-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.358906130769|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-27.83194080759|-28.235473212807|-28.235473212807|-28.235473212807
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||||||-0.91787118157584|||||-0.91787118157584||-1.0165235351588|-1.126137261362|||||||0.58224659787004|||||||||0.58224659787004|-1.4335368002256|-1.4335368002256|-1.4335368002256|-1.4335368002256|-1.4335368002256||-1.4561519981314|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.5848504557496|-1.6331671624587|0.99501368271942|0.99501368271942|0.99501368271942||0.99501368271942|0.99501368271942|0.99501368271942|0.99501368271942|0.5727374340388||0.38804158185287|-0.65154629540329|-0.65154629540329|-0.65154629540329|-0.65154629540329||-0.65745219750029||-0.65745219750029|-0.71251508406923|-0.71251508406923|0.43253625255328|0.43253625255328|0.43253625255328|0.39903243617636|0.39903243617636|0.38053601468517|-0.53244933308258|-0.53244933308258||-0.55138816238657||-0.56355518059064|-0.56355518059064|-0.56355518059064|-0.56355518059064|-0.64187476118858||-0.64187476118858|-0.64187476118858||-0.64187476118858|-0.64187476118858|0.39458360185827||-0.40357105988201|-0.40357105988201|-0.40357105988201||||-0.40357105988201|-0.40357105988201|||-0.40357105988201||-0.40357105988201||-0.40357105988201|||-0.40357105988201|-0.40357105988201|-0.40357105988201|-0.40357105988201||-0.40357105988201|-0.40357105988201|-0.41707895318597|-0.43153216684228|-0.43366554563928|-0.43366554563928|-0.43366554563928|-0.46485060161669|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|||0.29981927209221|0.29981927209221||0.29981927209221|0.29981927209221|0.29981927209221|||0.29981927209221|0.29981927209221|0.29981927209221|0.21191028348961||-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589||-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.46097436890325|-0.47908261633936|-0.52224661450912|-0.52224661450912|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014||0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014||||0.34577176423014|0.34577176423014|0.34577176423014||0.33656982435115||0.33656982435115||0.33656982435115|0.33656982435115||0.33656982435115||-0.47714463921247||-0.48571626512936|-0.48748921242677|-0.48748921242677|-0.49721023536747|||-0.51051381286248||-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51923756363508|-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.53911791075592||-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.54806881547729||-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729||-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729||-0.60318757428902|-0.62409730072571
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||8.8351877291798|8.6085417093832|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859||-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3757360606881|-9.3757360606881|-9.3757360606881||-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.5377073452972|-9.632147065589|-9.6866629641109|-9.6866629641109|-9.7598311215337|-9.7598311215337|-9.7719518085684|-9.7719518085684|-9.8107796664994|9.0138769713332||9.0138769713332|9.0138769713332|9.0138769713332|8.9598638313004|8.9570708028683|8.8028559411244|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.3980300175097|8.3389224196966|8.1499139098653|7.9446795486467|7.9446795486467|7.9446795486467|7.9367498579692|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.8137737887497|-8.8324483122423|-9.134053941788|-9.2711712477623|-9.4545938671884|-9.4545938671884|-9.6153311780202|-9.6153311780202|-9.6153311780202|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535||-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.780053914998|-9.780053914998|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861||-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.8348870503322|-9.8366299456375|-9.995144930815|-10.102938589493|9.3592665835887|9.3592665835887|9.3592665835887|9.3592665835887|9.3091850992342|9.2752053203737|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2267571089931|9.2267571089931|9.2267571089931|9.1836445450221|9.1836445450221|9.1836445450221|8.8985493579876|8.7672216008517|8.6958014777869|8.6408906834622|8.4534896631263|8.4077022824625|8.4077022824625|8.4077022824625|8.1114395435165|8.1114395435165|8.1114395435165|8.1114395435165|8.1114395435165|8.1114395435165||8.1114395435165|8.1114395435165|8.1114395435165|8.0538217023027|8.0178045464902|8.0178045464902|7.7086717501115|7.4218576103263|7.3422928393393|7.3422928393393|7.2147698734104|7.1547134213025|7.1547134213025|7.1547134213025|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.3217578626536|-8.4742073160218|-8.4742073160218|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.7815208270085|-8.8976791087508|-8.8976791087508|-8.8976791087508|-8.9668134396606|-8.9668134396606|-9.0070150897827|-9.1044613041178|-9.1725446341086|-9.1725446341086|-9.4117161032943|-9.4331608482223|-9.4331608482223|-9.4331608482223|-9.5762901513689|-9.6508773398524|-9.7048638211495|-9.8004044809613|-9.9015604432726|-9.918854925845||-9.918854925845|-9.918854925845|-9.9785984848604|-9.9785984848604|-9.9785984848604|-9.9785984848604|-9.9785984848604|-9.9785984848604|-9.9920540755176|-10.012043042817|-10.012043042817|-10.012043042817|-10.102547640976|-10.212830644378|-10.4294840026|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399|-10.49550517399
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||-15.168244998319|-15.168244998319|-15.168244998319|-15.255993577328|-15.255993577328|-15.255993577328||-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.580478332576||-15.904012560031|-15.904012560031|-16.125597131673|-16.528419110977|-16.783788996228|-16.783788996228|-16.913099109341|-17.451826743737|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-18.353373534068||-18.61877134838|-18.929745446734|-18.990305753872|-19.195250348167|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.795445582069|-20.023742824912|-20.023742824912|-20.639714194801|-21.081272796533|-21.081272796533|-21.081272796533|-21.081272796533|-21.479747670383|-21.592780212|-21.640739232781|-22.725799753139|-23.060333042089|-23.34231554661|-24.012016260997|-25.026684933653|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906||-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557||23.027815733557|23.027815733557|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.632508169221|-25.632508169221|-25.632508169221||-25.801401698794|-25.801401698794|-26.004613015614|-26.207347973146|23.895082944698|23.895082944698|23.895082944698|23.895082944698|23.895082944698||23.895082944698|23.895082944698|23.876701736238|23.876701736238||23.582167413264|23.038519517613|22.914187263595|22.745714531063|22.741649373504|22.093498477375|21.484442773832|20.931580507505|20.861637082791|20.861637082791|19.843762679339|18.962563933532|17.797255451591|17.628527569673|16.922856835789|16.922856835789|16.922856835789|16.922856835789|16.922856835789|16.922856835789|16.922856835789||16.907762616032|16.907762616032|16.907762616032|16.907762616032|16.907762616032|16.907762616032|16.485291367497|-18.208960735798|-18.208960735798|-18.208960735798|-18.208960735798|-18.208960735798|-18.208960735798|-18.208960735798|-18.208960735798|-18.208960735798|-18.295383609371|-18.295383609371|-18.303143038835|-18.616769170856|-18.948355303975|-19.155116834875|-19.265685706929|-19.48849005787|-19.780010807165|-20.247234675232|-20.332836595668|-20.332836595668|-20.332836595668|-20.525796197118|-20.525796197118|-20.525796197118|-20.525796197118|-20.79701781081|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.024884825004|-21.257649559724|20.477681766249|20.477681766249|20.477681766249||20.477681766249|20.477681766249|20.477681766249|20.444091940696|20.413435459992|20.392058540088|20.392058540088|20.392058540088|20.392058540088|20.099787156562|20.067087698744|20.067087698744|20.067087698744|20.067087698744|19.786208630454|19.670230654491|19.654631543716|19.654631543716|19.654631543716|19.654631543716|19.654631543716|19.654631543716|19.654631543716|19.654631543716|19.654631543716|19.654631543716
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||40.638155015694|40.570278884605|40.570278884605|40.570278884605|40.570278884605|40.570278884605||40.570278884605|39.947530907211|39.365313390689|38.997847508277|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887||38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887||38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.408534047241|37.845036821492|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.145971801645|37.145971801645||37.145971801645|36.361080517113|35.964812770751|35.329238166706|34.615263875211|34.580016171364|34.378511604551|34.378511604551|34.378511604551|34.378511604551|34.378511604551|34.378511604551|33.439180569388|33.137423838219|33.094359226846|32.60014135082|32.60014135082|32.60014135082|32.569248455045|32.569248455045|32.173606944611|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756||-34.219998759756|-34.219998759756|-34.219998759756|-34.449442142391|-34.623497794696|-34.623497794696|-34.623497794696|-34.623497794696|-34.623497794696|-34.623497794696|-34.693887523621|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175||-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.368711686488|-35.478929868997|-35.478929868997||-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997||-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997|-35.747679924035|-35.747679924035|-35.747679924035|-36.85408849083|34.450559717966|34.450559717966|34.450559717966|34.450559717966|34.450559717966|34.157843808943|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409||34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|34.115498728409|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.95240720856|33.775995703242|33.775995703242|33.529996734749|33.200772874765|32.825524878957|32.501695606949|31.969105797611|-34.570337732563|-34.570337732563|-34.570337732563|-34.570337732563|-35.217317430984|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-35.622502139102|-36.81111378459||34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932|34.47513682932
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||1.0422355493481|0.99359505271193|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971||-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.3283765272323|-1.3283765272323|-1.3475850440864||-1.3902901472137|-1.3902901472137|-1.4625446466921|-1.4860626286764|-1.4860626286764|-1.4860626286764|-1.519514024975|-1.5627934079724|-1.5919926344639|-1.6177695591456|-1.6377717476428|-1.6529685701861|-1.6566317374986|-1.6690352487875|-1.7291557643494|-1.8417355430079||-1.8417355430079|-1.8674839152177|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9841984686819|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9964255001707|-2.011583940471|-2.1283821709562|-2.2359357153496|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.4251518221862|1.4251518221862|1.4251518221862||1.366778983796|1.366778983796|1.366778983796|1.3086432771819|1.2379370151777|1.2371522319338|1.2312801957154|1.0522947046518|1.011203777983|1.011203777983|1.011203777983|1.011203777983|1.011203777983|0.94493652569394|0.94493652569394|0.94493652569394|0.92215167137364|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86136226695665|0.86136226695665||0.86136226695665|0.86136226695665|0.84660253306107|0.84634938786888|0.84634938786888|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.98609360708629|-0.98821531197951|-0.98821531197951|-0.99065036532531|-1.0108388038431|-1.0108388038431|0.85324507606438||0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438||0.85324507606438|0.85324507606438|0.72916120569365|0.6801791288285||0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.63878130441932||-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77725594751661|-0.78569250958723|-0.78569250958723|-0.78612037484491|-0.78612037484491|-0.79987261896491|-0.80722510489225|-0.82529456055164|-0.82804111075499|-0.82804111075499|-0.82804111075499|-0.82870678252752|-0.84141864651636|-0.86455820732886|-0.86455820732886|-0.87217582523354|-0.87759313869717|-0.87759313869717|-0.87759313869717|-0.88399237712491|-0.88748599445675|-0.91014971899689|-0.91014971899689|-0.91014971899689|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.9346304066526|-0.95030600246975||-0.98082889249136|-0.98147653462942|-1.0158017357461|-1.0372630280778|-1.0415311469552|-1.0425568039679|-1.079568653798|-1.1039281728481|-1.1039281728481|-1.1039281728481|-1.1039281728481|-1.1264535224674|-1.1388094498315|-1.1535049360768|-1.2193054768527|-1.2493215729528|-1.2493215729528|-1.260159902194|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||-58.134020470675|-58.134020470675|-58.134020470675|-58.134020470675|-58.134020470675|-58.134020470675||-58.837372755191|-58.837372755191|-59.407079033477|-60.248005092039|-60.248005092039|-60.248005092039|-61.185611471028|-61.185611471028|-61.185611471028|56.12890740914||56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|55.729102125613|55.729102125613|55.729102125613||55.729102125613|55.729102125613|55.729102125613|55.729102125613|55.729102125613|55.34415241579|55.34415241579|55.174056968201|53.965064959513|53.411355680545|53.411355680545|53.411355680545|51.187062893002|51.128433079288|50.052580562748|48.487800721236|-52.116164285858|-52.116164285858|-52.116164285858|-52.367961122945|-52.492783866938|-52.738071797751|-52.974155930405|-52.974155930405|-52.974155930405|-52.974155930405|-53.187883725569|-54.010704851598|49.859132140697|49.859132140697|49.859132140697|49.859132140697|49.859132140697|49.859132140697|49.859132140697|48.886813845702|48.503017335543|47.243746339622|47.115628096067|46.943677321142||46.943677321142|46.579642180012|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|42.870736545627|42.870736545627|42.870736545627|42.551028192379|42.329964465938|41.660377735388|41.365974473171|41.270529057375|40.982890475891|40.982890475891|40.982890475891|40.982890475891||40.982890475891|40.982890475891|40.982890475891|40.982890475891|40.982890475891|40.190589654338|39.946367621302|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.504858086824|-42.071830218748||-42.071830218748|-42.071830218748|-42.071830218748|-42.765366070486|-43.046810588985|-43.046810588985|-43.296455235117|39.90666782619|39.90666782619||39.90666782619|39.90666782619|39.90666782619|39.90666782619||39.90666782619|39.194631070577|38.904035429913|38.586552235268|38.586552235268|38.586552235268|38.489503856922|37.957206721202|37.957206721202|37.957206721202|37.704649613205|37.704649613205|37.704649613205|37.704649613205|37.704649613205|37.681478480833|37.681478480833|37.681478480833|37.681478480833|37.681478480833|37.681478480833||37.681478480833|37.681478480833|37.681478480833|37.555041231097|37.555041231097|37.555041231097|37.555041231097|37.555041231097|37.555041231097|37.555041231097|-38.46932660025|-38.46932660025|-38.46932660025|-38.46932660025|-38.46932660025|-38.46932660025|-38.569251388109|-38.619739442446|-38.619739442446|-38.799923373567|-38.799923373567|-38.946580305482|-39.331201119318|-39.537444798035|-40.093272650554|-40.348029521124|-40.456172337606|-40.456172337606|-40.456172337606|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419||38.045677090419|38.045677090419|38.045677090419|37.706753519654|37.306503697104|36.532720966922|36.532720966922|36.090245162763|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||-37.141066430765|-37.141066430765|-37.141066430765|-37.456738232195|-37.658444285172|-37.658444285172||33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746||33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.532835661183|33.532835661183|33.532835661183|33.532835661183||33.532835661183|33.532835661183|33.532835661183|33.532835661183|33.532835661183|32.581484568131|31.726651257952|31.170307021097|30.758953364641|30.213399805037|30.213399805037|30.213399805037|30.181800876254|30.181800876254|30.181800876254|29.815863117238|28.337406893155|28.337406893155|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255||-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-29.734071931458|-29.942228926735|-29.942228926735|-29.942228926735|-29.942228926735|-29.942228926735|-30.330253748449|-30.836115471028|-31.001517736804|-31.036129699693|-31.98328188247|26.445020493839|26.445020493839|25.898912651642|25.740958610166|25.740958610166|25.740958610166|25.740958610166||25.740958610166|25.740958610166|25.649825219903|25.649825219903|25.649825219903|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410753702175|-29.410753702175|-29.610836743261||-29.956610431085|-29.956610431085|-30.290046337958|-30.290046337958|-30.521719115438|-31.009688423145|26.975385338557|26.975385338557|26.975385338557||26.975385338557|26.975385338557|26.975385338557|26.575357815174||26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|25.273388588042|25.112062789986|25.112062789986|25.112062789986|25.112062789986|24.455624529597|23.660971691076|23.035208364496|23.035208364496|23.035208364496|22.940025195381||22.940025195381|21.994472142613|21.315691864663|20.746779137379|20.356320075938|20.356320075938|19.134801101628|18.759970337697|18.759970337697|18.759970337697|18.759970337697|17.75574520622|17.468717665521|16.027018647555|13.935020452477|-14.325809896282|-14.503677832077|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.631322535947|-14.854803307271|-15.017343037381|-15.017343037381|-15.017343037381|-15.260498304117|-15.821719879297|-16.079345272386|-16.079345272386|-16.250837695403|-16.250837695403|-16.250837695403|-16.407041377274|-16.870046318071|-17.237812771286|-17.524058569235|14.875720943779|14.875720943779|14.875720943779|14.875720943779|14.847245708407|-17.341960313797|-17.341960313797|-17.341960313797|-17.347178382873|-17.772975730896|-18.021700941486|-18.021700941486|-18.735223384878||-19.37913650515|-19.847929361157|-20.156032114881|-20.508369054682|-20.574853992337|-20.640393151038|-20.725340881885|-20.725340881885|-20.725340881885|-20.725340881885|-20.725340881885|-20.725340881885|-20.725340881885|-20.955934249627|-21.70103858496|-22.500575950689|-22.976580052399|-22.976580052399|-23.028977611356|-23.59848617269|-23.59848617269|-23.59848617269|-23.59848617269|-23.70109625606|-24.041494907585|20.238900540441
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.9162454266978|-9.9162454266978|-9.9363836336614|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487||-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.163494911223|-10.185550096332|-10.346543568518|-10.346543568518|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.606931795856|9.7073973148215||9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215||9.7073973148215|9.7073973148215|9.7073973148215|9.5538241972586||9.5538241972586|9.4083013669527|9.4083013669527|9.2803348585275|9.1713308262601|9.1713308262601|9.1713308262601|8.9320048978121|8.9320048978121|8.9320048978121|8.9320048978121|8.7322277150983|8.7085859071804|8.5295403546308|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743||8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|7.641881912183|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6377359275549|-8.8319291411207|-8.902698602761|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.239207899877|-8.7587020376888|-8.7587020376888|-8.7587020376888|-8.7587020376888|-8.7993800352643|-8.8503912167218|-8.8503912167218|-8.8503912167218|-8.8503912167218|-8.8843911272545|-8.8843911272545|-8.8843911272545|-8.9904402739758|-9.1240115703206|-9.1280792621618|-9.1661987202968|-9.2077182014082|-9.2077182014082|-9.2077182014082|-9.3077778612869|-9.3077778612869|-9.3077778612869|-9.3077778612869|-9.548619724567|-9.6569985039212||-9.6569985039212|-9.6569985039212|-9.7135231171092|-9.7135231171092|-9.7135231171092|-9.7135231171092|-9.7850258255491|-9.8176949183686|-9.9597722336698|-10.193415299289|-10.193415299289|-10.193415299289|-10.327000131467|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5275377537136|9.470183034334|9.470183034334|9.470183034334|9.470183034334|9.470183034334
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||4.1673663722366|4.0069348135359|-4.6458692879697|-4.6458692879697|-4.6458692879697|-4.6458692879697||-4.7295766507277|-4.7374615267036|-4.7374615267036|-4.7374615267036|-4.7374615267036|-4.7374615267036|-4.8402129097247|-4.9930141947296|-5.0632989960276|-5.0792265553566||-5.1235294760699|-5.2700328762261|-5.3989254031941|-5.5254726182934|-5.6123120445671|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205||5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|4.7683970236937|4.2043301291112|4.1289777167245|4.1094199427416|3.9532442896951|3.7624936467397|3.6582333712894|3.6582333712894|3.6582333712894||3.6349814367646|3.5552288544465|3.5552288544465|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.2793920515288|3.2793920515288|3.2793920515288|3.2793920515288|3.2198801568602|3.2017778383268|3.2017778383268|3.2017778383268|3.2017778383268|3.1612364833635|3.1369517318719|3.0093907241814|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502||-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4814004486922|-3.4814004486922|-3.4814004486922|-3.4814004486922|-3.5201672388584|-3.6669224571745|-3.6669224571745|-3.6669224571745|-3.6669224571745|-3.7421265118848|-3.7421265118848|-3.7567970156094|-3.7567970156094|3.2779142446085|3.2779142446085|3.2779142446085||3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085||3.2779142446085|3.2779142446085|3.2751825724226|3.1224252155734||3.0554724061173|2.9071915109601|2.8964738801283|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.7690521750114|2.7690521750114|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065||2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.5197809020786|-3.7130434866185|-3.7130434866185|-3.7130434866185|-3.7130434866185|-3.7222705147261|3.0418883876063|3.0418883876063|3.0418883876063|2.9605648469105|2.9316479790818|2.9316479790818|2.8732201245771|-3.4718271283768|-3.4718271283768|-3.482307808097|-3.5556197216067|-3.6201331538131|-3.6334811892962|-3.6455347368955|-3.7330441022184|-3.7501528033471|-3.7501528033471|-3.7501528033471|-3.7501528033471|-3.819614358396|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9581265301502|-4.0873627498189|-4.122642801431|-4.122642801431|-4.1282855945703|-4.1282855945703|-4.1282855945703|-4.1282855945703|-4.1282855945703|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.3487311202558|3.7691408487199|3.7691408487199||3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.6119646172734
02249|1174986|/equities/sera-prognostics|R2000GROWTH||-6.7355378649724|-6.7355378649724|-6.7355378649724|-6.884486677701|-6.9838741912386|-7.0293044926879||-7.3333937461903|-7.3703815925378|-7.3703815925378|-7.3703815925378|-7.3703815925378|-7.3703815925378|-7.8907016900135|-8.1357797943832|-8.5203106760186|-8.8542341787729||-8.9544267476833|-9.3965849943996|-9.6356501124568|-9.8050941031649|-9.8050941031649|-9.8050941031649|-9.8050941031649|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389||-9.939336610389|-9.939336610389|-10.171207455079|-10.37272554376|-10.37272554376|-10.406361643234|-10.579846452518|-10.729273291477|-11.043081570608|-11.597035250114|-11.688139885278|-11.688139885278|-11.688139885278|9.3962684852543|9.3962684852543|9.3962684852543|9.3962684852543|9.3962684852543|9.3962684852543|8.8041871104706|8.5363191006436|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|7.908883002077|7.8837588657654|7.6608437288377|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086||7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.3211934839536||7.2330434360823|6.8082926580996|6.6815038966994|6.6815038966994|6.6815038966994|6.2528323650206|6.090280426856|6.0755312370617|6.0755312370617|5.7355904234073|5.2873224563755|5.2302195570377|5.1239749410893|5.1239749410893|4.7768208042517|4.7768208042517|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682||4.4967374669682|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026||4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026||4.0548390242026|4.0548390242026|4.0548390242026|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-7.4041856492026|4.8447936944979|4.8447936944979|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702||-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1435061796706|-2.1435061796706|-2.1699341101958|-2.1699341101958|-2.1699341101958|-2.2738156764059|-2.2770174706808|-2.3322416372687|-2.4567489861449|-2.4567489861449|-2.4789432094667|-2.4789432094667|-2.4986035278742|1.9157136815706|1.9157136815706|1.9157136815706|1.9157136815706|1.9157136815706|1.6806041419416|1.5084823038743|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-2.0514585606721|-2.0949762124118|-2.1688846436139||-2.1798718137869|-2.2293019673702|-2.2562987286216|-2.2562987286216|-2.2706097053561|-2.3545663143831|-2.39479596368|-2.4347732701955|-2.4625258753761|-2.5083620890495|-2.5642912105848|-2.6069902530566|-2.6822115040769|-2.8974572394678|-2.94666915187|-3.0451657004794|-3.0701841455522|-3.1300421459957|-3.1300421459957|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||4.2213809540802|4.1184788866103|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928||-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8780720259249|-4.9195246194799|-5.0197496386589||-5.1519438659948|-5.2454930053598|-5.2596647459541|-5.3621829569642|-5.4227567293399|-5.4227567293399|-5.5361185182193|-5.6301317600254|-5.6757019788958|4.987030933815|4.987030933815|4.987030933815|4.987030933815|4.987030933815|4.987030933815|4.987030933815||4.6422565496826|4.5488960253821|4.3754400663493|4.2737884027131|4.2737884027131|4.2293194113406|4.2293194113406|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-5.1014557548707|-5.2100686875323|-5.2100686875323|-5.2164899457111|-5.2164899457111|-5.2164899457111|-5.2208222668054|-5.2228579830993|-5.3187309450429|-5.361367802545|-5.4937419943507|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644||4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.5065121224684|4.3753359674871|4.3753359674871|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.6439797760032|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481||-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.3031438723129|-4.3031438723129|-4.3996044148915|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119||3.8651011495119|3.8651011495119|3.8651011495119|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767||3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767||3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767||3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.6028139101163|3.6028139101163|3.6028139101163|3.6028139101163|3.5577299708824|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.1787103834488|-4.2180114788852|-4.2216794008505|-4.3132548458589|-4.381949849395|-4.4888331310264|-4.566259543198|-4.566259543198|-4.566259543198|-4.6322330281664|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.8831932170394|3.811101875515|3.811101875515|3.811101875515|3.811101875515|3.7951944940146|3.7951944940146|3.7951944940146|3.7702164774533|3.7163513639896||3.6163555696826|3.6163555696826|3.4717173394473|3.2765482778058|3.2765482778058|3.2711649862379|3.1674056017234|3.154204158115|3.154204158115|2.9474490661617|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434|2.8468071790434
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638||-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638||-27.565289499638|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821||22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.839923248923|22.839923248923|22.839923248923|22.839923248923|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285||22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|21.574256872106|21.164543815807|21.164543815807|20.991413582439|20.991413582439|20.991413582439|20.484287119052|20.484287119052|20.290875699941|20.061528076534|19.560308312712|19.223435613033|19.223435613033|19.086734431904|19.086734431904||18.741921894994|18.1782694848|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194||18.160951164194|18.160951164194|18.160951164194|18.160951164194|17.997230886553|17.997230886553|17.997230886553|17.997230886553|16.877479101921||15.952196918036|15.952196918036|15.61077386594|15.226971220707||15.13496661157|14.904147624644|14.870874828401|14.135416501433|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-17.619084446083|-18.095649393014|-18.335832198966|-18.335832198966|-18.803702178386||-18.911718375599|-18.911718375599|-18.911718375599|-18.935360356137|-18.935360356137|-18.935360356137|-18.935360356137|-18.935360356137|-18.935360356137|-18.935360356137|-18.935360356137|16.194115578819|16.194115578819|16.194115578819|16.194115578819|16.194115578819|15.366794943466|15.015883524831|14.787683949568|14.787683949568|14.599169536353|14.599169536353|14.599169536353|14.43685345511|14.43685345511|14.43685345511|14.43685345511|14.250341890702|13.59595828415|13.365236127388|13.364306046653|13.364306046653|-16.113311678076|-16.113311678076|-16.113311678076|-16.113311678076|-16.281457907518|-16.714952741023|-16.861059067377|-17.020385344981|-17.020385344981|-17.184861801464|14.477752876324|14.477752876324|14.477752876324|14.477752876324|14.477752876324|14.477752876324|14.477752876324|13.914447943416|-15.985343084841|-15.985343084841|-15.985343084841|-15.985343084841|-15.985343084841|-15.985343084841|-15.985343084841||-15.985343084841|-16.383436373107|-16.383553826799|-16.383553826799|-16.477837496323|-16.756808419274|-16.967298290517|-17.199775401515|-17.29381687392|-17.29381687392|-17.29381687392|-17.29381687392|-17.396140758077|-17.671779040805|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263|-17.781124261263
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||66.898155640732|64.109614106428|63.043991167912|63.043991167912|63.043991167912|63.043991167912||63.043991167912|62.276046840757|61.680681114296|60.885736550335|60.059703921217|57.722449513429|-65.311763809353|-65.311763809353|-66.352790735918|-66.352790735918||-66.352790735918|-66.484489333583|-66.961778013737|-66.961778013737|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504||61.065895160504|61.065895160504|61.065895160504|60.718245277215|59.811186853833|59.113812199111|58.30530478212|57.842250726143|57.842250726143|57.842250726143|56.385864784893|54.134715136088|51.242943295943|51.025957660307|51.025957660307|49.103794924009|47.607492517087|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|46.734302903709|46.155266021685|45.974750669687|45.974750669687||45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687||45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.206838351586|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229||44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229||44.547270851229|44.324231550533|43.78274916861|43.78274916861||43.78274916861|43.445181966975|43.445181966975|43.180647877802|43.069977261346|43.032896123243|42.96325044501|42.96325044501|42.96325044501|42.96325044501|42.96325044501|42.67090276562|42.67090276562|42.67090276562|42.67090276562|42.67090276562|42.67090276562|42.67090276562|42.67090276562|42.67090276562|42.67090276562||42.67090276562|42.67090276562|42.67090276562|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|41.436500692472|40.483862082279|39.918936800202|-42.242714520095|-42.242714520095|-42.242714520095|-42.242714520095|-42.440157478972|-42.440157478972|-42.896811346129|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-43.607182754706|-44.503674681132|40.382002251225|40.382002251225|40.382002251225|40.382002251225|40.382002251225|40.382002251225|40.382002251225|40.382002251225|39.130823975225|-42.790174896799|-42.790174896799|-42.790174896799|-42.866630592565|-42.866630592565|-43.584287474133|-43.621305277588|-44.08748499844|-44.101642046742|-44.579069784805|-44.982047251456||-44.982047251456|-44.982047251456|-44.982047251456|-44.982047251456|-44.982047251456|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|42.181467783688|41.231700433888|39.204578732559|-42.333402325479|-42.333402325479|-42.333402325479
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||40.082892084476|39.762799706965|39.762799706965|39.762799706965|39.12755655239|38.146899212249||38.146899212249|38.146899212249|38.146899212249|37.353775859816|37.221346307006|37.221346307006|37.221346307006|37.002051698065|36.98807892649|36.98807892649||36.98807892649|36.98807892649|35.344530792684|33.191766433327|33.191766433327|32.80140609698|32.418228784717|31.47820592831|31.47820592831|31.47820592831|30.437535454945|29.828593547825|29.117284615768|29.117284615768|29.117284615768|29.117284615768||27.9880342051|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-35.025535973571|-35.932261900396|-36.539179647732|-37.902144048797|-39.274636796433|-39.889952292397|-41.386892546497|-42.848491180034|-43.936328980759|-44.640454713321|-45.052172386885|-46.826077064174|-46.826077064174|-46.96119656419|-48.701330236321|-50.412588918347|-51.734246627954|-51.734246627954||-71.518898769208|-71.518898769208|-71.518898769208|-72.198206249074|-72.198206249074|-74.518408889545|-74.518408889545|-74.518408889545|-74.518408889545|-74.518408889545|-75.156007045919|-75.524147863325|-75.524147863325|-75.524147863325|-76.443883342429|-76.443883342429|64.948021872157|64.948021872157|64.948021872157|61.515022047487|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124||60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|58.580341243485|58.580341243485|58.580341243485|58.580341243485|58.580341243485|56.832052336511|56.53616302364|56.112809331091|56.112809331091|56.112809331091|56.112809331091|56.112809331091|56.112809331091|56.112809331091|55.776505318915|55.264386021481|55.264386021481|55.264386021481|55.264386021481||55.264386021481|55.264386021481|55.264386021481|53.865980611229|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328||52.450852423328|52.450852423328|52.450852423328|52.450852423328||52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.080368922174|51.466521711283|49.162861451109|49.162861451109|49.162861451109|48.800664111665|48.800664111665|48.232127477385|47.435417283086|46.652455911596|46.652455911596|46.652455911596||46.652455911596|46.652455911596|46.652455911596|46.652455911596|46.652455911596|46.652455911596|44.489562151123|42.344956421508|42.09630604101|42.09630604101|41.910870238008|41.910870238008|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-49.0208125645|-50.663957336885|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-51.152188254622|-52.185210494231|-54.067060987683|-54.067060987683|-55.205433890258|-55.710794023573|-55.710794023573|-55.710794023573|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636||48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|48.583984846636|47.756646150532|46.397869270483|46.397869270483|46.397869270483|46.397869270483|46.397869270483|45.942653901095|45.942653901095|45.651579229325|45.651579229325|44.386218962073|44.386218962073|44.386218962073|44.386218962073|44.386218962073|43.73903650634|43.73903650634|42.845873031269|41.927893413686
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||-0.2709485724472|-0.2709485724472|-0.2709485724472|-0.2709485724472|-0.27208730411783|-0.28876923501773||0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127||0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|0.16474534236127|-0.42284732944735|-0.42284732944735|-0.42284732944735||-0.42284732944735|-0.42284732944735|-0.42639237200121|-0.42639237200121|-0.43128925669762|-0.43128925669762|-0.43128925669762|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.43558016851162|-0.44697853326373|-0.46417997528637|-0.48274974745208|-0.49493304884758|-0.50842005451881|-0.55280006417922|-0.56001117620526|-0.58112719161826|-0.58112719161826|-0.58112719161826|-0.58112719161826|-0.61874689110471|-0.68695209532262|-0.73813565471968|-0.79837238002107|-0.79837238002107|-0.79837238002107|-0.79837238002107|-0.79837238002107|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008||-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.81904828049008|-0.84811473827963||-0.92141638907464|-1.0060893871494|-1.0060893871494|-1.0469771433878|-1.0664440023076|-1.0664440023076|-1.0933104765447|-1.0933104765447|-1.0933104765447|-1.1384560578434|-1.2546178624992|-1.330130959657|-1.4018586642851|-1.4018586642851|-1.4018586642851|-1.4018586642851|-1.5067796218516|-1.5759784203195|-1.5759784203195|-1.5759784203195|-1.5759784203195|-1.5759784203195|-1.7047370519266|-1.7854523488797||-1.7915191858916|-1.8736323699427|-1.8736323699427|-1.883947112502|-1.9823421121396|-1.9823421121396|1.3045793659516|1.3045793659516|1.3045793659516||1.12663816821|1.0981090334987|1.0401211411793|-1.561862860499||-1.561862860499|-1.561862860499|-1.561862860499|-1.561862860499|-1.561862860499|-1.561862860499|-1.561862860499|-1.561862860499|-1.561862860499|-1.5960653327759|-1.5960653327759|-1.5960653327759|-1.6527614883643|-1.7247349544876|-1.7674833187917|-1.8588703020258|-1.9003559531816|-1.9392788213765|-1.985776488679|-2.0007426295874|-2.0007426295874||-2.0007426295874|-2.0007426295874|-2.0007426295874|-2.0007426295874|-2.0007426295874|-2.0007426295874|-2.0007426295874|-2.0447140373784|-2.1464711270948|-2.2110956600661|-2.2989062988488|-2.491851497991|-2.5483960921048|-2.583129015299|-2.583129015299|-2.583129015299|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.65869100003|-2.6955747592727|-2.6955747592727|-2.6955747592727|-2.9356385721409|-2.942376257495|-3.012084856647|-3.1434274812735|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733|-3.1531055427733||-3.1531055427733|2.3987034352586|2.3987034352586|2.3987034352586|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.0152527194261|-3.1080585697227|-3.1471428847901|-3.35704763472|-3.472830712132|-3.5609231252719|-3.56616694403|-3.56616694403|-3.56616694403|-3.56616694403|-3.56616694403|-3.56616694403
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||-1.722872646857|-1.722872646857|-1.722872646857|-1.7231918663986|-1.728076292557|-1.728076292557||-1.7800847705674|-1.8296453231755|-1.8296453231755|-1.8296453231755|-1.8296453231755|-1.8930471553166|-1.8930471553166|-1.8930471553166|-1.8930471553166|-1.8930471553166||-1.8930471553166|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-2.0632065485978|-2.2402294820176|-2.3824772840989||1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|-2.9908067592458|-2.9908067592458|-3.0478900467442|-3.0478900467442|-3.0478900467442|-3.0478900467442|-3.126266788011|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384||2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|-3.1392736299685|-3.1703540731195|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268||-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.2626358454504|-3.3285104498792|-3.3285104498792|-3.3321225759639|-3.4179118184415|-3.4179118184415|-3.4179118184415|-3.5924020639357|-3.6274078280061|-3.6532976263463|-3.6794245472955|-3.6794245472955|-3.6794245472955|-3.6794245472955|-3.6794245472955|-3.7875279858343|-3.7875279858343|-3.7875279858343|-3.9157976391837|-4.005997499153|-4.1630527932611||-4.3362754008469|-4.3439059281014|-4.5143398072612|-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837||-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837||-4.5774074769837|-4.5774074769837|-4.6463956041444|-4.6463956041444|-4.6463956041444|-4.6463956041444|-4.6463956041444|-4.6463956041444|-4.7859950908145|-5.0656000914531|3.6264704167918|3.6264704167918|3.6264704167918|3.6264704167918|3.6264704167918|3.6264704167918|-4.4802130048555|-4.4802130048555|-4.4802130048555|-4.589230676493|-4.589230676493||-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.589230676493|-4.6700841939019|-4.6733267478994|-4.7050518915445|-4.8833411452274|-4.9396213684854|-4.9396213684854|-4.9396213684854|-5.3242812640354|-5.3242812640354|-5.3644560451474|-5.3644560451474|-5.4503066666884|-5.4726408993715|-5.4970453354511|-5.6123892874376|-5.6123892874376|-5.8893214961838|-5.9781604221514|-5.9781604221514|-6.0734896848656|-6.47327160284|-6.4735902906578|-6.4735902906578|-6.6995443945953|-6.6995443945953|-7.0558602683884|-7.1528909745224|-7.1528909745224|-7.1528909745224|-7.1528909745224|-7.1528909745224|-7.1923789252184|-7.3858009401837|-7.3858009401837|-7.5574290796441|-7.5574290796441|-7.5574290796441|-7.5574290796441|-7.7278485133877|-7.7278485133877|-7.7278485133877||-7.7278485133877|-7.7278485133877||-7.7278485133877|-7.7278485133877|-7.7278485133877|-7.7278485133877|-7.7278485133877|-7.7278485133877|-7.7278485133877|-7.8325870914184|-7.8644902847091|-7.8644902847091|-7.9177171810777|-8.0058188553553|-8.0830600389619|-8.3601331323141|-8.9168146815294|-9.2295123194463|-9.2295123194463|-9.2898851734629|7.5695090773878|7.5695090773878|7.5695090773878|7.5695090773878|7.5695090773878
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||-7.4183668477855|-7.4183668477855|-7.4183668477855|-7.4183668477855|-7.4183668477855|-7.4183668477855||-7.6092967306599|-7.7475518689139|-7.905062962477|-7.905062962477|-7.905062962477|-7.905062962477|-7.9689589351467|-8.0866208705694|-8.2929120762912|-8.4732354199188||-8.5668957865406|-8.5668957865406|-8.7454397850753|-9.0238720502589|-9.1067304510803|-9.1067304510803|-9.3423777790514|-9.3423777790514|-9.3423777790514|-9.4081979031527|-9.4955063852858|-9.4955063852858|-9.4955063852858|-9.4955063852858|-9.4955063852858|-9.4955063852858||-9.7961180511659|-9.9166316261497|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-9.9794895747791|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|-10.728214332915|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2893757545869|9.2551545051783|9.2551545051783||8.9612830908265|8.9357936096739|8.9357936096739|8.8125701692978|8.774522281055|8.5928029223332|7.7846642781241|7.4596494887651|7.4010939869758|7.4010939869758|7.4010939869758|7.4010939869758|7.4010939869758|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.3364533411566|6.0111090592878|5.7916989781611|5.636288652334|5.636288652334||5.636288652334|5.5192094484009|-6.2716717304415|-6.2716717304415|-6.2716717304415|-6.2716717304415|-6.2716717304415|-6.3596354393635|-6.4212614859115|-6.4802906077185|-6.6592395086066|-6.7572106276371|-6.816900508759|-6.9032230301671|-6.9041366493231|-7.0040408677001|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101||-7.0450321927872|-7.0450321927872|-7.0733806309001|-7.098200420196|-7.2918894861088|-7.3659882649167|-7.5394312655908|-7.5997607575501|-7.5997607575501||-7.7283454323968|-7.8231350660925|-7.8231350660925|-7.8231350660925||-8.0779278279018|-8.1159809166272|-8.3145119143945|-8.4732469919099|-8.4732469919099|-8.4732469919099|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.2837560093238|6.6199120587589||6.3145023525293|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.136222769361|6.0746919860898|5.9079796197744|5.6462332543103|5.3377422818838|5.0541359063981|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.2270753560334|-6.2270753560334|-6.2807284657458|-6.553004516329|-6.553004516329|-6.553004516329|-6.553004516329|-6.6475494583068|-6.6497885606486|5.6046219900884|5.6046219900884|5.6046219900884|5.6046219900884|5.5418021762413|5.3721012406931|5.3721012406931|5.079556762442|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.7845486649133|-5.8380698000165||-5.8380698000165|-5.8380698000165|-5.8380698000165|-5.8380698000165|-5.9255777503354|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.6384551072937|4.36189450432|4.199327221724|4.1824744975265|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862||1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862||1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.4948689715801|1.4948689715801|1.3387432183092|-1.5411466270237||-1.5411466270237|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.6040081292276|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002||1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2267054150053|1.1863393926563|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416||-1.563970210416|-1.563970210416|-1.563970210416|-1.6399669208602|-1.6971854676225|-1.7090949868072|-1.7288134872778|-1.7288134872778|-1.7288134872778|-1.7288134872778|-1.7528923039225|-1.7528923039225|-1.7528923039225|-1.7909914790024|-1.7999905081182|-1.8372116521099|-1.8880129738096|-1.9250144145492|-2.0369604253773|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678||1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678||1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678||1.4673418177999|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.273083506029|-2.2867594604152|-2.3091772071142|-2.3979746425173|-2.5116885132284|-2.6662983438142|-2.748664917854||-2.859072098365|-2.9226316837401|-2.9226316837401|-2.9226316837401|-2.9226316837401|-2.9807018734714|-3.1034799458474|-3.3176666102906|-3.3401850949945|-4.6102056515683|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.6667515203067|-4.9397239469498|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0389134257169|-5.0482371349171|-5.2123753853994|-5.2123753853994|-5.2123753853994|-5.2123753853994|-5.2123753853994|-5.2123753853994|-5.2123753853994|-5.2123753853994|-5.3758680483533|-5.3758680483533|-5.3758680483533|-5.3758680483533|-5.3758680483533|-5.4498534622936|-5.5903553392598|-5.5903553392598|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915||-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.6697863687915|-5.8587624883037|-6.0375463947078|-6.0375463947078|-6.1083848459214|-6.1268166946801|-6.1686852957841|-6.2315945124225|-6.2823275168291|-6.7670303803408|-6.7867812293208|-6.7867812293208|-6.9083682317907|-7.0376315403177|-7.4479236391069
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||0.41607565187468|-0.69749567012055||||-0.69749567012055|||-0.69749567012055||0.45972837317006|||0.45972837317006||0.45972837317006|0.45972837317006|||-0.82516631561274|-0.86506254891283||||-0.89578064525268|-0.96422548750474|-0.96422548750474||-1.0220067447036||-1.0220067447036|-1.0221599935312|-1.0221599935312|-1.0221599935312||-1.0221599935312|-1.0221599935312|-1.0221599935312|-1.0221599935312||-1.0221599935312||-1.0221599935312|-1.0221599935312|-1.0221599935312|-1.0221599935312|||-1.0273222325928|-1.2336635916115|-1.2336635916115||-1.2336635916115||||||-1.2336635916115|||-1.2336635916115|-1.5555514756794|-1.5555514756794|-1.5555514756794|-1.5555514756794|-1.5555514756794|||-1.5555514756794|-1.5555514756794||-1.5555514756794||-1.5555514756794||-1.5555514756794|-1.5555514756794|-1.5555514756794||-1.7172794346407|-1.7226289648571|-1.7226289648571|-1.8940321625116|-2.0922580163615|-2.2625748634662||-2.2625748634662|||-2.2625748634662|-2.2625748634662|-2.2625748634662|-2.2625748634662|-2.2625748634662||-2.2625748634662|-2.2625748634662|-2.2625748634662||-2.2625748634662|-2.2625748634662|-2.2625748634662|-2.3967498938603|||-2.6507542381292|1.5956732590659|1.5956732590659|1.5956732590659|1.5956732590659|1.5956732590659|0.98019249788736|0.77053844688653|0.77053844688653|0.77053844688653|0.59711223769083|0.59711223769083|0.59711223769083||0.59711223769083|||0.59711223769083|0.59711223769083|0.59711223769083|0.20068024184853|0.11753408454975||||||0.11753408454975|0.11753408454975|0.11753408454975|0.11753408454975|0.11753408454975|||-0.42123446704771|-0.42123446704771|-0.44179440692099|-0.44179440692099||-0.48306045217682|-0.49701161374504|-0.52223512891658|-0.58935569752397||-0.62513411049646|-0.63082729823736|-0.63082729823736|-0.66407074063921|-0.66407074063921|-0.74341193454028|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.85114520972014|-0.90071632176564|-0.90071632176564||-1.0414070179057|-1.0543322872114|-1.0543322872114||-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.3967805930362|-1.3967805930362|-1.5795439418434|-1.5795439418434||-1.6628266039025|-1.8686962395389|||-1.8741311503879|-1.8741311503879|-2.0623841423595|-2.0623841423595|-2.3236601704585||-2.46795017788||-2.512947740123|-2.512947740123|-2.5893863693049|-2.6826515181385|-2.7361794625744|-2.816021605225|-3.2448018147897||||||||-3.7510307651996|-3.7510307651996|-3.7510307651996|-3.7510307651996|-3.8391285187933|-4.0212539971905|-4.2753378352674|-4.4758641809393|-4.6959601872683|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022||-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-5.7290510520601|-5.8557172833725|-5.8557172833725|-5.9629355601518|-6.040484103014|-6.0828156829431|-6.1044056700846|-6.1044056700846|-6.1044056700846|-6.1755868287365|-6.1755868287365|-6.1755868287365|-6.1755868287365
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||3.0578246995493|2.8848273935897|2.8236972163102|2.8140399424114|2.8140399424114|2.7691116690977||2.7691116690977|2.7421859010013|2.7421859010013|2.7421859010013|2.7421859010013|2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606||2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606|2.6990063919381|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428||2.5710052680137|2.5710052680137|2.5676067366525|2.5676067366525|2.5676067366525|2.4691674579716|2.4691674579716|2.2825860700714|2.1967624251166|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5993820354565|-2.7120688806225|-2.8334099198104|-2.8903425270542|-2.8903425270542|-2.9496027953342|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667||-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9973581068589|-2.9973581068589|-2.9973581068589|-3.0545644089992|-3.0584049672347|2.6346044771868|2.6346044771868|2.6346044771868|2.6346044771868|2.6346044771868|2.6346044771868|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552||-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.1321639856801|-3.2077045265287|-3.281893790149||-3.283215377489|-3.3557949703703|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.4294025060132|2.7976026616869||2.7976026616869|2.7976026616869|2.7976026616869|2.7976026616869||2.7976026616869|2.7976026616869|2.7976026616869|2.7976026616869|2.7534878160153|2.7534878160153|2.7534878160153|2.7412129786712|2.7412129786712|2.7412129786712|2.7412129786712|2.7169031596959|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|2.7873983368089|2.7873983368089||2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7139314793669|2.6315904351432|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1903200057995|-3.2811888222178|-3.3674264978752|-3.3674264978752|-3.3674264978752|-3.401307100652|-3.4772746105971|-3.5092606963915|-3.5869563091907|-3.5874514567756|-3.6377240008672|-3.7069155448631|-3.7585171454433|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.877201620057|-3.877201620057|-4.0913351545894|-4.2592613045997|-4.2714015449226|-4.4332238397267|3.7368082608956|3.7368082608956|3.7368082608956|3.7368082608956|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722||-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.2145227073606|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.6653403220803|3.6373091168648|3.6373091168648|3.5547878021935|3.5457072498527|3.5457072498527|3.5457072498527|3.5457072498527|-4.1256606769058
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||27.098570670225|26.199435275504|26.097504547075|26.097504547075|26.097504547075|26.097504547075||26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075||26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|25.790560328117|24.770900924063|-28.106077165222||-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.50647499254|-29.256083193649|-29.753981262699|-29.881646110233|-30.284884083731|-31.004071567305|-31.376260754807|-31.376260754807|-31.68279096522|-32.093100356152|-32.540110693033|-32.546234671336|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-33.06334031557|30.831926940708|30.831926940708|29.921584472422||29.237871763182|28.569303323904|28.481685852651|28.262939903078|27.968822343413|27.757630091314|27.26950023506|26.744443552736|26.092893433839|25.671726041668|25.568661166157|25.21749046216|24.306110889487|24.182495637653|24.182495637653|22.936662616462|22.031911288788|22.031911288788|22.031911288788|22.031911288788|21.417901157328|21.212677850447|21.212677850447|21.212677850447|21.212677850447|21.212677850447|21.212677850447|21.212677850447||21.212677850447|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-24.442299464162|-24.568801756525|-24.568801756525|-24.568801756525|-24.568801756525|-24.905335183302|-24.969538753611|-24.969538753611|-25.106115689306|-25.106115689306|-25.106115689306|-25.531285939428|-25.531285939428|-26.268096696241||-26.56343975211|-26.602710513548|-26.962456575451|-27.840507153468|-28.562784861411|25.835996728382|25.835996728382|25.835996728382|25.835996728382||25.835996728382|25.835996728382|25.835996728382|25.835996728382||-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.751589105916|-28.751589105916|-28.751589105916|-29.08685709267|-29.08685709267|-29.08685709267|-29.08685709267|-29.11317408117|-29.183526807718|-29.31502968039|-29.468993782621|-30.020204782068||-30.109671963121|-30.151058458741|-30.151058458741|-30.151058458741|-30.151058458741|-30.151058458741|-30.151058458741|-30.151058458741|-30.151058458741|-30.151058458741|-32.365388207365|29.068279758336|29.068279758336|29.068279758336|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.979629563143|28.785699896073|28.299665190617|27.484352246302|-31.278485199469|-31.278485199469|-31.278485199469|-31.278485199469|-31.278485199469|-31.278485199469|-32.140538953695|-33.207266250091|-33.36640067718|-33.36640067718|-33.36640067718|-33.36640067718|-33.36640067718|-33.36640067718|-33.36640067718|-33.36640067718|-34.074978358453|-34.399370624959|-34.615500081844|-35.005605924203|-35.746648597219|-35.746648597219|-36.250122882087|-36.250122882087|-36.448899495086|-36.448899495086|-36.448899495086|-36.448899495086||-36.448899495086|-36.448899495086|-36.448899495086|-36.448899495086|-36.448899495086|-36.448899495086|-36.865444434441|-37.487439328605|-38.057449840306|-38.057449840306|-38.057449840306|-38.057449840306|-38.427215707301|32.91261243072|32.91261243072|32.91261243072|32.91261243072|32.91261243072|32.91261243072|32.91261243072|32.704293242724|32.471065332689|32.471065332689|32.471065332689|32.471065332689|32.083264829828
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||355.461589079|349.30342274783|337.68712553578|337.46505688252|337.46505688252|337.46505688252||337.46505688252|337.46505688252|337.46505688252|337.46505688252|333.68404009749|333.68404009749|333.68404009749|333.68404009749|333.68404009749|333.68404009749||333.68404009749|323.36337707229|-349.88279471863|-349.88279471863|-349.88279471863|-349.88279471863|-349.88279471863|-351.84699392836|-356.77720632068|-363.7357753064|-364.20365347087|-364.4090934412|-364.4090934412|-364.4090934412|-364.4090934412|-372.84010056834||348.42370095481|348.42370095481|348.42370095481|348.42370095481|348.42370095481|348.42370095481|348.42370095481|348.42370095481|346.83077944903|342.8451901235|342.8451901235|342.8451901235|340.54632195255|339.86145283139|324.40940471663|309.58266275209|299.15961517539|295.62513292328|289.74404417691|289.14280834924|285.48602301842|285.48602301842|285.48602301842|285.48602301842|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|283.2856203179|280.06457880917|280.00075662338|280.00075662338|280.00075662338|280.00075662338||280.00075662338|280.00075662338|280.00075662338|280.00075662338|280.00075662338|280.00075662338|276.1847294459|273.04278847479|273.04278847479|273.04278847479|273.04278847479|273.04278847479|270.21256146722|264.24896627326|260.76829619826|255.962544075|252.82560201855|252.66955996853|240.46895992868|238.24050323293|237.95833790882|236.09204920777|236.07394471708|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684||235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|235.2816474684|234.4256915029|234.4256915029|234.4256915029|234.4256915029|226.61520586368|-232.98961471692|-232.98961471692|-232.98961471692|-232.98961471692|-232.98961471692|-232.98961471692||-232.98961471692|-232.98961471692|-232.98961471692|-232.98961471692|-232.98961471692|-232.98961471692|-239.67735273722|-242.26705320547|224.32913558548||224.32913558548|224.32913558548|224.32913558548|218.90515271895||217.01072334441|215.29244882565|215.29244882565|215.29244882565|215.29244882565|215.29244882565|209.3743917887|207.29210307251|206.5706722168|203.29290298557|203.29290298557|203.29290298557|203.29290298557|201.4923255175|201.4923255175|201.4923255175|201.4923255175|201.4923255175|201.4923255175|201.4923255175|199.81591703822||197.79546507122|193.15218520961|191.3763158145|191.24700984054|190.98229739172|190.98229739172|189.2342248173|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|-208.20052823434|195.73665498672|195.73665498672|195.73665498672|195.73665498672|195.73665498672|195.73665498672|195.73665498672|195.73665498672|195.08474712|195.08474712|195.08474712|194.90449980289|194.90449980289|193.03762172876|193.03762172876|193.03762172876|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-208.40115382096|-213.56406431089|-218.32895183442|-219.60717667339|-220.47019416754|-222.78020638298|-222.8787615454|-222.8787615454|209.03700145635|209.03700145635|209.03700145635|209.03700145635|209.03700145635||209.03700145635|209.03700145635|209.03700145635|206.38833325607|201.32593126543|199.26461069387|199.26461069387|195.81401361141|-213.21597278666|-213.21597278666|-214.13330150259|-216.65366613217|207.02230379421|207.02230379421|207.02230379421|206.52811180042|205.08067550579|204.38935993237|204.38935993237|203.73150791639|201.29389958375|-210.90206207196|-210.90206207196|-210.90206207196|-210.90206207196|-210.90206207196
02264|48376|/equities/amc-entertat-hld|R2000VALUE||-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614||-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-6.127397253458|-6.3957742366219|-6.3957742366219||-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.6530825201035|-7.0612029039595|-7.4140156359993||-7.4140156359993|-7.6761286889539|-7.7534763454315|-7.7629954401502|-7.7629954401502|-7.9333284766419|-8.3881427348701|-9.1773807010217|5.6645769321075|2.9739745284839|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.3837379377459|-3.218159627811|-3.218159627811|-3.218159627811|-3.218159627811|-3.218159627811|-3.341843896327|-3.4653822241201|-3.5148690738031|-3.6656878830932|-3.734930939359|-3.787700965319|-3.9062665479099|-3.9062665479099|-4.0497407136929|-4.4113784828199||-4.662087312276|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9284626544979|3.9284626544979|3.9284626544979|3.9284626544979|3.9284626544979|3.9284626544979||3.9284626544979|3.9284626544979|3.6790472999179|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.7806942895366|-4.9174382372381|-5.0362199024508|-5.0362199024508|-5.0407999043277|-5.0808888811327|-5.1065431058911|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.365040504454||-5.6281562243551|-5.7593956164353|-5.9059953879242|-6.1916615643905|-6.2391499696452|-6.2391499696452|-6.5284997554045|-6.9169443814204|-7.2006102982183||-7.2006102982183|-7.2463994900248|-7.2463994900248|-7.2463994900248||-7.3048881866161|-7.4359870064727|-7.708318775282|-7.9497989475569|-7.9525541795449|-8.0333933579874|-8.0814425783334|-8.0814425783334|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.2494337734691|-8.4495483964805|-8.7033873233668||-8.7544285732865|-8.7544285732865|-9.2876984232399|-9.4263316915801|-9.7987018477442|-10.224975303956|-10.224975303956|-10.224975303956|-10.721100334932|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.095909703948|-11.11295510793|-11.164650553378|-11.164650553378|-11.164650553378|-11.656278630001|-12.199753703787|-12.280683717259|-12.280683717259|-12.782426287873|-13.252470478284|-13.252470478284|-13.660023010294|-14.272803399872|-14.753831513515|-14.753831513515|-15.010923606148|-15.183803776889|-16.063115336265|-17.164017175928|-19.893907996566|-22.384342428215||-22.506491021058|-22.769480655415|-22.769480655415|-22.769480655415|-24.217201124544|-26.870501026969|-29.219723526484|-34.44969231977|-38.817633177329|-43.405307327978|-43.405307327978|-43.405307327978|-43.405307327978|-43.405307327978|-43.405307327978|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925|-50.052250087925
02265|39223|/equities/avis-budget|R2000VALUE||-113.20024506147|-113.20024506147|-113.20024506147|-114.21198544563|-116.30615871814|-116.30615871814||-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814||-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-118.78517774373|-119.39242017302|-120.4849098792|-121.47767857604|-122.78108655466|-122.78108655466|-122.78108655466|-122.78108655466|-122.78108655466|-124.38603188684||-124.38603188684|-125.45170314765|-128.12678557475|113.70516316528|113.70516316528|113.70516316528|113.70516316528|113.70516316528|113.70516316528|107.94296007283|106.67245095021|106.67245095021|106.55576914041|106.55576914041|102.74641141062|98.269340399961|97.4176032588|-111.26710684596|-112.46324328203|-112.46324328203|-112.46324328203|-112.46324328203|-115.00484496864|-115.00484496864|-115.00484496864|-116.34427549345|-117.16030144142|-121.87033954646|-123.46926324661|111.05367193959|111.05367193959|111.05367193959|111.05367193959|111.05367193959|109.98075285462|109.98075285462|109.98075285462|109.98075285462|109.98075285462|109.98075285462||109.58527957628|107.44809014742|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.63628727557|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-130.45084677707|-135.73105696584||-144.72334076459|-148.73260176507|-156.16288993455|-172.62626147377|-175.23797349674|-175.23797349674|-175.23797349674|-175.23797349674|-175.23797349674|-175.23797349674|158.46652187771|158.46652187771|158.46652187771|158.46652187771|158.46652187771|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-175.64607355258||-181.35564382497|-182.40515431235|-185.41246686265|-185.41246686265|-185.41246686265|-185.41246686265|-186.26431576725|-189.94035420943|172.11522246775||172.11522246775|172.11522246775|172.11522246775|172.11522246775||172.11522246775|172.11522246775|172.11522246775|172.11522246775|172.11522246775|172.11522246775|172.11522246775|167.26194292019|167.26194292019|167.26194292019|-187.52079506153|-187.52079506153|-187.52079506153|-187.52079506153|-187.52079506153|-187.52079506153|-187.52079506153|-187.52079506153|-187.52079506153|170.73954734473|170.73954734473||170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|170.73954734473|167.16827265056|156.88558140101|-170.55183810437|-170.55183810437|-170.55183810437|-170.55183810437|-172.65347395169|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-176.62830797054|-178.67615494042|-184.44475453991|-186.29142287199|-186.29142287199|-186.29142287199|-186.37212947148|-190.06634821647|-193.28113211253|-195.83462056693|-200.76183053715|-203.87970862635|-204.36587631131|-204.36587631131|-204.36587631131|-204.36587631131|-208.69962281358|-208.69962281358|-208.69962281358|-212.43442163613|-217.83228906157|-219.01061157123||-222.96480882318|-226.75183293722|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668|-227.69389366668
02266|20787|/equities/stag-industrial-inc|R2000VALUE||35.891184847361|35.29715097481|34.356518516783|34.356518516783|34.356518516783|34.356518516783||34.356518516783|34.098708852401|34.044067647598|34.044067647598|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138||-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|-35.985049767138|34.619815943019||34.619815943019|34.619815943019|34.619815943019|34.619815943019|34.619815943019|34.570858343195|34.473419992737|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.520383543111|-36.520383543111|-36.520383543111|-36.923703532876|-36.923703532876|-36.923703532876|-36.923703532876|-36.923703532876|-37.23595466157|-37.976173183876|-38.885190934558|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008||-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-39.190348349725|-39.190348349725|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134||-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.536317277397|37.677840041484||37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484||37.677840041484|37.58926794194|37.423631267005|37.154590796821||36.957320954394|36.834206753895|36.834206753895|36.834206753895|36.673442570005|36.673442570005|36.673442570005|35.428546392956|34.688255800184|34.634107357052|34.634107357052|34.634107357052|34.634107357052|34.634107357052|34.634107357052|34.312069524647|34.312069524647|34.312069524647|34.312069524647|34.312069524647|34.063233874611||34.063233874611|33.800816772571|33.792574403674|33.657763034923|33.657763034923|33.657763034923|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|32.608933818319|-34.2009311165|-34.2009311165|-34.2009311165|-34.2009311165|-34.2009311165|-34.373535205433|-34.564240222003|-34.564240222003|-35.283600229716|-35.509555598868|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-36.065614018406|-36.065614018406|-36.065614018406|-36.065614018406|-36.287906524832|-36.612117208038|-37.023187227817|-37.355763086314|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568||35.109761615568|35.033309437088|35.033309437088|34.858676779327|34.855195005798|-36.689682855483|-36.689682855483|-36.689682855483|-36.689682855483|-36.689682855483|-36.714092137942|-37.022880848391|-37.351533157013|-37.553927349141|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.911252568544|-38.262057805923|-38.773676051992|-39.262416140125
02267|1170122|/equities/chesapeake-energy|R2000VALUE||-86.862648601136|-86.862648601136|-86.862648601136|-86.862648601136|-87.149593062214|-87.149593062214||-87.149593062214|-87.149593062214|-87.149593062214|-87.551768509339|-87.78974450053|-88.06777522764|-88.32148909745|-88.32148909745|-88.32148909745|-88.946932211821||-89.604927053391|-90.377142153778|-90.601268144226|-91.604188861423|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779||-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-93.371253676152|-94.532224543598|87.04410505527|87.04410505527|85.82845126516|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|84.909683265041|84.39084714645|84.39084714645||83.550942036773|82.193975212023|82.193975212023|82.193975212023|81.494354285631|81.494354285631|80.020952054564|79.588163598065|79.588163598065|79.588163598065|79.588163598065|79.588163598065|78.779626881287|77.77654630256|77.77654630256|77.77654630256|77.77654630256|77.77654630256|77.77654630256|77.543940454858|76.912986020399|75.991655592733|75.984061617116|75.868025422886|75.868025422886|75.868025422886|75.390296751476|-81.17511062425||-81.17511062425|-81.17511062425|-81.17511062425|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.873757912184|75.538842942712|75.538842942712|75.538842942712|75.538842942712||75.538842942712|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714||-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714||-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.194761277177|-80.676432528292|-80.676432528292|-81.642650302025|-83.684283026691|-85.123097270325|-86.342886652765|-86.579870345655|-86.580969627768|-86.877271263122|-86.877271263122|-86.877271263122||-86.877271263122|-86.877271263122|-86.877271263122|-86.877271263122|-86.877271263122|-86.877271263122|-86.877271263122|-86.877271263122|-86.877271263122|-88.173911616007|-89.423790769224|-90.53476675842|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|83.817336077921|82.845700905309|82.845700905309|82.845700905309|82.793723713012|-87.332035629713|-87.332035629713|-87.332035629713|-87.720524532834|-87.720524532834|-87.720524532834|-87.720524532834|-87.720524532834|-87.720524532834|-87.720524532834|-87.857857102861|-88.340951251443|-89.346614943009|-90.208960957564|84.924373395696|84.924373395696|84.924373395696|84.924373395696|84.924373395696|84.924373395696|84.924373395696|84.924373395696|84.924373395696|84.924373395696||84.924373395696|83.144859904994|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|82.139257906621|80.222971808696|80.222971808696|79.264693458637|79.192638768866|79.192638768866|79.192638768866|79.192638768866|78.705153916728
02268|17127|/equities/first-financial|R2000VALUE||77.338119970855|75.008466600375|72.159045838835|72.159045838835|72.159045838835|72.159045838835||72.159045838835|71.945608403421|71.857899853627|71.309055325102|-76.208775466838|-76.208775466838|-76.208775466838|-76.208775466838|-76.208775466838|-76.208775466838||-76.208775466838|-76.208775466838|-76.208775466838|-76.670082604987|-76.670082604987|-76.670082604987|-77.624536024313|-78.759486607689|-79.597764152044|-80.385291145636|-81.051193060175|-81.051193060175|-81.051193060175|-81.051193060175|-81.051193060175|-81.448567018705||-81.448567018705|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-82.476565596637|-82.882294174893|-84.15783099979|-84.15783099979|-84.333143232595|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899||-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.364690898819|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603||-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.587036930027|-86.732820760875|80.633580695264|80.633580695264|80.633580695264|80.633580695264|79.631111474692|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-85.669808617985||80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629||80.111326442629|80.111326442629|79.942583122153|79.75956484003||79.75956484003|79.75956484003|79.75956484003|79.75956484003|79.75956484003|79.624235642433|79.372532010608|74.548837159003|74.136853814405|74.136853814405|74.136853814405|73.598773373844|73.598773373844|73.19197399272|72.747468017356|70.085506876594|70.085506876594|70.085506876594|70.085506876594|70.085506876594|70.085506876594||70.085506876594|70.085506876594|70.085506876594|70.085506876594|69.60075309969|69.60075309969|67.225835251555|66.627058636296|66.627058636296|66.627058636296|66.627058636296|66.627058636296|66.627058636296|66.627058636296|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.862351185954|-71.103004228178|-71.103004228178|-71.103004228178|-71.103004228178|-72.69500346427|-72.69500346427|-72.750282237318|-72.923981504735|-73.636089501921|-73.636089501921|-74.247877105677|-74.829861517973|-75.149491805877|-75.149491805877|-75.179160291883|-75.179160291883|-75.179160291883|-75.538131321148|-75.538131321148|-75.538131321148||-75.538131321148|-75.538131321148|-75.538131321148|-75.538131321148|-75.538131321148|-75.538131321148|-75.934296205549|-75.934296205549|-76.641718311342|-77.643295733169|-77.982274444054|-78.974744804646|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.313689574439|70.996317714274|70.947840092547|70.947840092547|70.947840092547|70.947840092547
02269|29717|/equities/valley-national-bancorp|R2000VALUE||6.7837413603272|6.6770460665453|-7.2542597938186|-7.2542597938186|-7.2684575274881|-7.2684575274881||-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.3943973332971|-7.4003157953542|-7.4003157953542|-7.4003157953542||-7.4003157953542|-7.4003157953542|-7.4003157953542|-7.4448396831603|-7.4448396831603|-7.4448396831603|-7.5208706860477|-7.5208706860477|-7.5208706860477|-7.5854117345737|-7.6616185188213|-7.7063595369469|-7.7063595369469|-7.7063595369469|-7.7063595369469|-8.0516303662058||-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1905667191053|-8.234518833216|-8.3062576953963|-8.3062576953963|-8.3852864839849|-8.4402743518629|-8.4402743518629|-8.4402743518629|-8.4402743518629|-8.5901538752085|-8.5901538752085|-8.6228883189838|-8.6228883189838||-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.71765371637|-8.8468375876706|-8.9392639481537|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-9.0535078788046|-9.0550084140835|-9.2508439491484|-9.2508439491484|-9.4431595747442|-9.5418444678486|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596||-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-10.142560516556|-10.441734299351|-10.582759787958|-10.600566575176|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.959808525438||10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602||10.159861426602|10.159861426602|10.159861426602|10.085124392256||10.083208706566|10.083208706566|10.083208706566|10.083208706566|9.9988426660919|9.9901033480326|9.8628921596386|9.0584775275624|9.0584775275624|9.0584775275624|9.0330307557225|8.9766429532752|8.9766429532752|8.7434921914985|8.7316580011503|8.3518423188677|8.3337138084295|8.0857932730652|7.9353200349779|7.9353200349779|7.9353200349779||7.9353200349779|7.9353200349779|7.9353200349779|7.865466638138|7.8571811199803|7.8571811199803|7.693762951149|7.693762951149|7.693762951149|7.693762951149|7.693762951149|7.693762951149|7.693762951149|7.693762951149|-8.5602694512713|-8.5602694512713|-8.5602694512713|-8.5602694512713|-8.5602694512713|-8.5602694512713|-8.5602694512713|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.6873727682135|-8.8865253531161|-9.1333893274888|-9.1333893274888|-9.1333893274888|-9.1333893274888|-9.161819265652|-9.161819265652|-9.161819265652|-9.3497994192974|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118||-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.5707103980118|-9.753289091646|-9.9244878160284|-9.9272085679158|-10.088287460868|9.1225011378261|9.1225011378261|9.1225011378261|9.1225011378261|9.1225011378261|9.1225011378261|9.1225011378261|9.1225011378261|9.0956080627205|9.0956080627205|9.0956080627205|9.0956080627205|9.0956080627205|9.0590790557276
02270|48363|/equities/essent-group-ltd|R2000VALUE||55.570190189907|-58.106522898195|-58.106522898195|-58.106522898195|-58.136664370406|-58.136664370406||-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406|-58.136664370406||-58.136664370406|-58.136664370406|-58.136664370406|54.948851000872|54.948851000872|54.948851000872|54.948851000872|54.948851000872|54.948851000872|54.948851000872|54.948851000872|54.814836276468|54.23282630032|54.23282630032|54.23282630032|54.23282630032||54.23282630032|54.23282630032|54.23282630032|54.23282630032|54.23282630032|54.23282630032|53.997585583459|53.936657212323|53.936657212323|53.936657212323|53.936657212323|53.435175655226|53.390155919222|53.390155919222|-56.046164915811|-56.046164915811|-56.046164915811|-56.046164915811|-56.046164915811|-56.074252474995|-56.074252474995|-56.074252474995|-56.074252474995|-56.074252474995|-56.074252474995|-56.074252474995|-56.074252474995|-56.161795843643|-56.161795843643|-57.114772201691|-57.144471037293|-57.688580049303|-58.386197740531|55.991333654459|55.991333654459|55.991333654459|55.991333654459|55.991333654459|55.991333654459|55.991333654459||55.991333654459|54.751480397179|54.438273675597|54.438273675597|54.438273675597|54.438273675597|53.214194464856|52.707831355023|52.707831355023|52.707831355023|52.707831355023|52.707831355023|52.225923083543|51.304842116803|-55.528529947642|-55.528529947642|-55.528529947642|-55.528529947642|-55.528529947642|-55.528529947642|-55.528529947642|-55.528529947642|-55.528529947642|-55.540764639826|-55.540764639826|-55.540764639826|-55.540764639826|-55.540764639826||-55.540764639826|-55.540764639826|-55.540764639826|-55.540764639826|-55.540764639826|-55.540764639826|-55.540764639826|-56.340295815966|53.321720517511|53.321720517511|53.321720517511|53.321720517511|53.321720517511|53.321720517511|52.874133442105|52.771764912275|52.633454787012|52.633454787012|52.633454787012|52.633454787012|51.516617548991|50.828966553317|50.828966553317|50.828966553317||50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317||50.828966553317|50.828966553317|50.805517443138|50.691130806029||50.393202014565|49.653401922145|49.653401922145|49.653401922145|49.653401922145|49.653401922145|49.653401922145|48.406000957399|47.648613887263|47.344570112706|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832||47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|46.990806076331|46.065965568523|46.065965568523|46.065965568523|46.065965568523|46.065965568523|46.065965568523|45.972184405835|-48.697847814684|-48.697847814684|-48.697847814684|-48.697847814684|-48.697847814684|-49.176415820334|-49.176415820334|-49.569620503581|46.706559432004|46.706559432004|46.706559432004|46.706559432004|46.706559432004|46.312359342401|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-49.553813684004|-50.181458724889|-50.235288836525|-50.235288836525|-50.503375188031|-50.747638216193|-50.829044225674|-51.047905898604|-51.407046978888|-51.407046978888|-51.407046978888|-51.407046978888|-51.795884548753|-51.853203282456|-51.964053562285|-51.964053562285|-51.964053562285|-51.988521773876|-51.988521773876|-52.226135897704||-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.56256093035|-52.930234156823|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|48.936754938627|48.448616606952|47.869312082133|47.844588496208|47.844588496208|47.844588496208
02271|29762|/equities/pdc-energy|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808
02272|24322|/equities/terreno-realty-corp|R2000VALUE||62.454122342429|61.147359624794|58.65623173812|57.9733726961|57.9733726961|57.534559565634||57.534559565634|56.931032107771|55.977260508472|55.88362091375|55.696800955938|55.432918048843|55.432918048843|55.432918048843|55.432918048843|55.432918048843||55.432918048843|55.432918048843|55.432918048843|55.432918048843|55.432918048843|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657||-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.133609842657|-58.294474243698|-58.294474243698|-58.294474243698|-58.294474243698|-58.681760557857|-58.681760557857|-58.787957316682|-58.787957316682|-58.787957316682|-59.381059989204|-59.381059989204|-59.381059989204|-59.381059989204|-59.975067307408|-61.871185914075|-63.349095917847|-64.88955116394|-65.677281063165|-66.08364515102|-66.759635971125|62.372825632947|62.372825632947|62.372825632947|62.372825632947|62.372825632947|62.372825632947|62.372825632947||62.372825632947|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.056057860956|60.946454713196|59.693282124566|59.62587059556|59.520117801631|59.520117801631|59.290432363352|59.290432363352|59.290432363352||59.290432363352|59.290432363352|59.290432363352|59.290432363352|59.290432363352|58.960757791555|57.271675917347|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.547658812743|-63.904209404499|-63.904209404499|-64.621135913692|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413||60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413||60.796254067413|60.796254067413|60.590839285312|60.408708036672||60.388041827592|60.388041827592|60.388041827592|60.115879638893|59.155143958444|58.639252052035|58.639252052035|57.155555470482|56.460619325655|56.106243737558|55.801702619442|55.801702619442|55.801702619442|55.801702619442|55.801702619442|54.696916501665|54.075565853413|54.075565853413|53.184238794441|53.121378557544|52.992230048261||52.992230048261|52.992230048261|52.992230048261|52.992230048261|52.992230048261|52.658866474454|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|51.257649558839|-54.960725021756|-54.960725021756|-54.960725021756|-54.960725021756|-55.055214752872|-55.055214752872|-55.689323917714|-56.103359133764|-56.849486465273|-56.849486465273|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-59.590704432175|-60.202772024655|-60.20901370422|-60.317300153563|-60.317300153563|-60.878666693181|-61.699075917635|-62.790637789207|58.519613851004|58.519613851004|58.519613851004|58.519613851004|58.519613851004|58.302239987209|58.302239987209|58.004053970377|58.004053970377|58.004053970377|58.004053970377|58.004053970377||58.004053970377|57.910961546771|57.910961546771|57.440791463711|-60.767196944702|-60.767196944702|-60.767196944702|-60.767196944702|-60.767196944702|-60.767196944702|-61.049108191054|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|58.146559700586|58.146559700586|58.146559700586
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE||17.931030098992|17.706144033094|17.037382216608|-18.209692875006|-18.209692875006|-18.209692875006||-18.292768108818|-18.292768108818|-18.357470207714|17.240488814086|17.240488814086|17.240488814086|17.240488814086|17.240488814086|17.060765794881|16.953579324227||16.935387710445|16.578207655872|-17.874477792503|-17.874477792503|-17.874477792503|-17.874477792503|-18.09648703933|-18.09648703933|-18.09648703933|-18.09648703933|-18.09648703933|-18.09648703933|-18.09648703933|-18.09648703933|-18.09648703933|-18.385785472248||-18.385785472248|-18.574484599801|-18.975261331898|-19.09707421993|-19.09707421993|-19.09707421993|-19.09707421993|-19.09707421993|-19.09707421993|-19.09707421993|-19.09707421993|-19.177859303407|-19.230954802757|-19.262542996659|-19.262542996659|-19.262542996659|-19.262542996659|-19.262542996659|-19.262542996659|-19.574492226987|-19.575978210126|-19.575978210126|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-20.066328388376|-20.155496974702|-20.286848628368|-20.286848628368|19.040788409608|19.040788409608|19.040788409608|19.040788409608|19.040788409608|19.040788409608|19.040788409608||19.040788409608|19.040788409608|19.040788409608|19.040788409608|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.681467043113|18.681467043113|18.612702355067|18.576444662381|18.576444662381|18.576444662381|18.576444662381|18.576444662381|18.512784044797|18.125870749746|18.09846681731|17.912366397797|17.912366397797|17.802568582729|17.802568582729|17.802568582729||17.802568582729|17.802568582729|-20.146486261088|-20.146486261088|-20.146486261088|-20.146486261088|-20.146486261088|-20.439984933754|-20.712265181713|-20.712265181713|-21.02751686857|-21.334186053783|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-22.271201926705|-22.776226708442||-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|21.013046548627||21.013046548627|21.013046548627|21.013046548627|21.006718421271||20.826353894661|20.610671002545|20.547897734482|20.547897734482|20.547897734482|20.547897734482|20.547897734482|-23.034715182335|-23.034715182335|-23.034715182335|-23.034715182335|-23.034715182335|-23.90246127132|21.265417405074|21.265417405074|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978||20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.50372363031|19.753121864804|19.753121864804|19.753121864804|19.753121864804|19.753121864804|19.753121864804|19.753121864804|-21.654411361674|-21.654411361674|-21.654411361674|-21.654411361674|-21.654411361674|-21.859767216787|-21.859767216787|-21.899310840924|-21.899310840924|-22.279234212592|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.606413742411|-23.055681754602|-23.207477265245|-23.207477265245|-23.493492319869|-23.493492319869|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.74718753466|21.728587548715|21.728587548715|21.728587548715||20.811507985307|20.735009402382|20.549732440432|-22.09984175788|-22.09984175788|-22.09984175788|-22.09984175788|-22.09984175788|-22.09984175788|-22.129208907506|-22.129208907506|-22.469086815936|-22.682319193|-22.783686881722|-23.18262476994|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187
02275|20843|/equities/agree-realty-corp|R2000VALUE||61.750949732829|60.908278642284|59.937519698296|59.937519698296|59.937519698296|59.673354949061||59.585395218602|59.307661455728|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635||59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|59.232295009635|58.940426381457|58.940426381457|58.411773399101|58.2935783774|58.2935783774|58.2935783774|58.2935783774||58.2935783774|58.2935783774|58.2935783774|58.2935783774|58.149532361201|57.983923006247|57.955152711984|57.955152711984|57.629057365123|57.423952373601|57.006612019116|56.421497332617|56.421497332617|56.421497332617|55.982775568481|55.680861446058|55.267623659411|55.197337668315|55.197337668315|55.197337668315|55.197337668315|55.06343051369|54.893861255988|-57.996942595307|-57.996942595307|-57.996942595307|-57.996942595307|-57.996942595307|-58.21826964359|55.126263757289|55.126263757289|55.126263757289|55.126263757289|55.126263757289|-58.298441232796|-58.298441232796|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468||-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.875665667606|-59.847129189253|-60.295774346213|-60.295774346213|-60.295774346213|-60.295774346213|-60.295774346213||-60.295774346213|-60.295774346213|-60.295774346213|-60.6591937604|-61.252029720948|-61.252029720948|-61.754981906333|-61.928125707218|-61.931306777077|-62.281394677777|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-63.075530380346|-63.76281202539|-63.937841447289|60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.538037273494||60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.36940874667|60.36940874667|60.36940874667|60.36940874667||60.36940874667|60.158232737592|59.95748016681|59.709425315214||59.347754329391|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.13204503181|58.13204503181|58.13204503181|58.13204503181|58.13204503181|58.13204503181|58.074493886391|57.621660763864|56.535735614702|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487||55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|54.940548739874|52.875610177211|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-57.488144444175|-58.271536849099|-58.271536849099|-58.662351517713|-58.662351517713|-59.390669616104|-59.84801544971|-60.764161266957|-61.302300964945|-61.302300964945|-61.478111623784|-62.069566911084|-62.150744724693|-62.150744724693|-62.359207683606|-62.699478866951|-62.699478866951|-62.699478866951|-62.699478866951|-63.197197757712||-64.074664471935|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.492479261616|-64.85449805178|-65.073884910099|-65.526540060565|-66.516433578647|-67.028257641435|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-68.081084489344|-68.877318540677|-69.662303040938
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||16.695174523122|16.381582811946|15.997610740529|15.997610740529|15.997610740529|15.875957149783||15.603006939666|15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.539619992109||15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.539619992109|15.456938079035|15.385209086908|15.333288620327|15.288097538787|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402||15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|15.277462457402|14.663846623879|14.31493824882|14.31493824882|14.31493824882|14.31493824882|14.042709339136|13.774677528798|13.630752525793|13.379724672621|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039||-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.235277523863|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.700600073461|-14.886222227552|-15.11858056225|-15.437033792752|-15.607537530548||-16.298374889831|-16.590459346091|-16.590459346091|-16.590459346091|-16.715628729086|-16.715628729086|-16.995976352936|-17.187169145335|-17.187169145335|-17.187169145335|-17.523717925075|-17.523717925075|-17.523717925075|-17.523717925075|-17.724408835309|-17.836122276039|-17.836122276039|-17.936802283096|16.495029613696|16.495029613696|16.495029613696|16.495029613696|16.495029613696|16.495029613696||16.495029613696|16.241599689283|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043||16.177364367635|16.150628322132|16.067180043864|15.870234258095||15.850506718975|15.850506718975|15.850506718975|15.785111829389|15.785111829389|15.785111829389|15.777346633926|14.642607555405|14.432478004051|14.432478004051|14.384297487277|14.384297487277|14.384297487277|14.384297487277|14.384297487277|13.971442192946|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258||-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.485976466863|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.93418497148|-15.93418497148|-15.93418497148|-15.93418497148|-16.071492364329|-16.071492364329|-16.071492364329|-16.071492364329|-16.279124659876|-16.49172763756|-16.693308087754|-16.962009876489|-17.303467195122|-17.303467195122|-17.342109991224|-17.342109991224|-17.342109991224|-17.342109991224|-17.448178213074|-17.668003949009|-17.78211530986|-17.929330757636|-17.929330757636|-17.929330757636||-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-18.070189824124|-18.146043952329|-18.499770782637|-18.639467396391|-18.72857535112|-19.028973714379|-19.590526412888|-20.043362536876|-20.054846356145|-20.479274614908|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426
02277|17176|/equities/selective-insurance|R2000VALUE||91.163771468116|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111||-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.582140124155|-95.582140124155|-95.582140124155|-95.582140124155||-95.582140124155|-95.582140124155|-95.582140124155|-96.699021405989|-98.063360288203|-98.477064850661|-99.204925559149|-99.204925559149|-99.204925559149|-99.567990221564|-99.710546519737|-99.710546519737|-99.710546519737|-99.710546519737|-99.710546519737|-101.23449582787||-101.89313072332|-102.27658425005|-102.27658425005|-102.37820074514|-102.37820074514|-102.37820074514|-102.37820074514|-102.37820074514|-103.34022460994|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-106.20208808452|-106.20208808452|-106.20208808452|-106.20208808452|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.75450739967|-107.06750991727|-107.40390234949|-108.92211353516|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499||103.15053898499|101.56393090007|100.24631119566|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|98.683482765995|98.301258653392|98.301258653392|98.301258653392|97.627230955483|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309||97.501517988309|97.353910791725|95.257121576037|-103.69738547412|-103.69738547412|-103.69738547412|-103.69738547412|-105.30201177694|-106.17855133901|-106.17855133901|-106.17855133901|-106.43978187651|101.82026804587|101.82026804587|101.82026804587|101.82026804587|101.82026804587|101.82026804587|101.5303228023|100.95563227626|100.25236836509|98.71596718978|-104.10893443798|-104.10893443798||-104.10893443798|-104.10893443798|-104.10893443798|-104.31381653387|-104.6606181266|-104.6606181266|-104.6606181266|-104.6606181266|-104.6606181266||-104.6606181266|-104.6606181266|-104.6606181266|-105.05290552004||-105.40426567287|-105.40426567287|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094|-107.14847756693|-107.14847756693|-107.14847756693||-107.14847756693|-107.14847756693|-107.14847756693|-107.14847756693|-107.14847756693|-107.14847756693|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.76501672931|100.10168815396|99.713616008465|98.705220773159|98.135799807905|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-102.77138421645|-103.67736835072||97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.675373300717|97.473067690527|97.473067690527|97.473067690527|97.473067690527|97.473067690527|97.473067690527
02278|17428|/equities/united-bankshares|R2000VALUE||32.160628819568|31.597367737142|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289||-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289||-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-33.536467008702|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-34.515489082609||-34.729989242856|-35.1405434082|33.020975363802|33.020975363802|33.020975363802|33.020975363802|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.504008970992|-35.504008970992|-35.743344318355|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294||-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.948600699524|-36.14260898919|-36.370676425774|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.741910696014|-36.741910696014|-37.066489068909|-37.066489068909|-37.066489068909|-37.066489068909|-37.305306084956|-37.305306084956||-37.305306084956|-37.305306084956|-37.305306084956|-37.428675580914|-37.602056013943|-37.602056013943|-37.602056013943|-37.68284107513|-38.132045282995|-38.245598092254|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147||35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147||35.387092147|35.387092147|35.386680746219|35.181866063168||34.892074361433|34.829283566598|34.829283566598|34.829283566598|34.829283566598|34.829283566598|34.829283566598|32.77809190234|32.671928337619|32.671928337619|32.671928337619|32.671928337619|32.671928337619|32.257696287947|32.158274907886|31.391448409222|31.391448409222|31.391448409222|31.252955078455|31.252955078455|31.252955078455||31.204672945178|31.198283395862|31.198283395862|31.198283395862|30.635314528253|30.490903395311|29.465449352944|28.149482841156|28.149482841156|28.149482841156|28.149482841156|28.149482841156|28.149482841156|28.075535583123|26.833373175313|25.961571458742|25.961571458742|-28.20765229633|-28.20765229633|-28.20765229633|-28.20765229633|-28.20765229633|-28.674057975638|-28.876731465512|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.93732234508|-28.952598757952|-28.952598757952|-28.952598757952|-29.317888360785|-29.59654119894|-29.731712536515|-30.1813485937|-30.305942305446|-30.378878756953|-30.378878756953|-30.575143889799|-30.767430304763|-30.767430304763|-31.092422272626|-31.659411094569|-31.659411094569||-31.659411094569|-31.659411094569|-31.659411094569|-31.659411094569|-31.659411094569|-31.659411094569|-31.720137334634|-31.720137334634|-32.279597415714|-33.032607756487|-33.314841281961|-33.792045500091|30.979769817472|30.979769817472|30.979769817472|30.979769817472|30.979769817472|30.979769817472|30.979769817472|30.979769817472|30.629423508642|30.629423508642|30.629423508642|30.629423508642|30.629423508642|30.629423508642
02279|943117|/equities/lendingclub-corp|R2000VALUE||8.7319915634426|8.2963797099096|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084||-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.6940911576084|-8.934447682365||-8.934447682365|-8.934447682365|-8.934447682365|-8.934447682365|-8.934447682365|-8.934447682365|-9.0746641296637|-9.2029604534851|-9.2105111656969|-9.213437370114|-9.213437370114|8.5582299378438|8.5582299378438|8.5582299378438|8.5582299378438|8.5582299378438||8.5582299378438|8.5582299378438|8.5582299378438|8.5582299378438|8.5582299378438|8.5535888304228|8.503987377431|8.4555414711392|8.3817125464982|8.3336828167106|8.3336828167106|8.3336828167106|8.3336828167106|8.3336828167106|8.3336828167106|8.3336828167106|8.0135360222023|7.7700401391102|-8.4909886159816|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.6199930941034|-8.6819366387712|-8.9479073608569|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124||7.9469512202124|7.6885820644113|7.6885820644113|7.6500912526153|7.6112122379964|7.5285694161196|-8.507105819588|-8.507105819588|-8.5323400146487|-8.6776000798546|-8.6820558244214|-8.6916733001762|-8.6916733001762|-8.8813037844823|-8.9495719534289|-8.9495719534289|-8.9728578309363|-8.9998256873362|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.2502363441541|8.270802907847||8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.0182825114646|8.0182825114646|8.0182825114646|7.8525358864906|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|7.9833812368812||7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812||7.9833812368812|7.9833812368812|7.9733682355286|7.7864700115391||7.7086670439186|7.5701132989154|7.5701132989154|7.5056814326429|7.3980634170285|7.3980634170285|6.9786812417497|6.0690795197885|6.0690795197885|6.0690795197885|6.0314771085758|5.9732431607211|5.9732431607211|5.8787592204372|5.864632636525|5.7672566634661|5.7672566634661|5.7672566634661|5.3052851604363|-5.8285628924128|-5.8285628924128||-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.9261811717083|5.2505299327683|5.2505299327683|5.2505299327683|5.2505299327683|5.2505299327683|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.8527483177585|-5.949386947985|-5.949386947985|-5.949386947985|-6.1115412112027|-6.1536585791815|-6.1536585791815|-6.1536585791815|-6.2231587372578|-6.2231587372578|-6.2958449767519|-6.2958449767519|-6.2958449767519|-6.2958449767519|-6.2958449767519|-6.3095500123157|-6.4211666199514|-6.6054629322499|-6.6192775781876|-6.6192775781876|-6.6192775781876|-6.7678085759752|-6.7792316228673|-6.9074798458732|-6.9588661849407|-7.208462735007|-7.2582916374447|-7.2857262804424|-7.2857262804424|-7.2857262804424|-7.2857262804424|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736||-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.400302637381|-7.5325582963037|-7.6578427400641|-7.8107417255036|-8.0006019439291|-8.1528910625854|-8.2937681927592|-8.5411313655542|-8.7004234131361|-8.7723131042676|-8.7723131042676|-8.8964590609026|-8.9760655628258|-9.0136837149785|-9.2890931660518|-9.6823256340937|-10.014506692175|-10.014506692175
02280|20942|/equities/radian-group-inc|R2000VALUE||31.5560464211|30.968940239007|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237||-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237||-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|-31.886558287237|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507||30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|30.074383806507|29.858229405003|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.654479552983|-31.775621957836|-31.775621957836|-32.396138556281|-32.396138556281|-32.635154176066|-32.802948448735|-33.665171633147|-33.665171633147|-33.665171633147|-33.935745038349|31.56307964047|31.56307964047|31.56307964047||31.56307964047|30.968421085237|30.725823707048|30.725823707048|30.725823707048|30.587360720573|29.815454541244|29.705338099292|29.705338099292|29.705338099292|29.705338099292|29.705338099292|29.310653265638|28.574060396269|28.040598108831|28.040598108831|27.97677654962|27.457250539244|27.368890594311|27.07487850594|27.032492430205|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898||-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|27.857038368317|27.793711468805|27.793711468805|27.793711468805|27.767456687412|27.743840390798|27.570771128876|27.570771128876|27.570771128876|27.570771128876||27.570771128876|27.570771128876|27.570771128876|27.570771128876|27.570771128876|27.373028779767|27.373028779767|27.373028779767|27.373028779767||27.373028779767|27.373028779767|27.337531752876|27.141146019091||27.029328799899|26.757659377208|26.757659377208|26.426288222329|26.317640032611|26.317640032611|26.177377186706|25.342640411513|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.744878921113|-26.841532452462||25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.190406614203|25.190406614203|25.190406614203|25.190406614203|25.190406614203|25.190406614203|25.121008349413|24.089703401983|-26.474390365332|-26.474390365332|-26.474390365332|-26.474390365332|-26.50341407366|-26.50341407366|-26.599245301826|-26.599245301826|-26.941940033814|-27.343544867724|25.394246891144|25.394246891144|25.394246891144|25.394246891144|25.394246891144|25.394246891144|25.308053258396|24.850614922286|24.794850129818|24.357609928686|-26.291592458346|-26.291592458346|-26.558712910125|-26.639854291761|-26.639854291761|-26.639854291761|-26.754281630873|-26.818925026125|-26.884916017526|-27.116573861433|-27.30925254|-27.30925254|-27.30925254|-27.30925254|-27.366947270905|-27.669384852024|-27.842928134702|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295||-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.876786679607|-27.90948933655|-27.90948933655|-28.172211425105|-28.477457223777|26.719001963521|26.719001963521|26.719001963521|26.719001963521|26.719001963521|26.614662727192|26.614662727192|26.368791139208|26.041385478535|25.897281388056|25.897281388056|25.897281388056|25.897281388056
02281|39246|/equities/portland-general|R2000VALUE||43.101176544245|42.25630727986|-44.122950155806|-44.122950155806|-44.122950155806|-44.122950155806||-44.122950155806|-44.122950155806|-44.122950155806|-44.122950155806|-44.122950155806|-44.122950155806|-44.358278467999|-44.405863447042|-44.578537352109|-44.578537352109||-44.611779950153|-44.611779950153|-44.611779950153|-44.856422395718|-44.967836886291|-44.967836886291|-45.002098493455|-45.002098493455|-45.002098493455|-45.002098493455|-45.002098493455|-45.002098493455|-45.002098493455|-45.002098493455|-45.002098493455|43.173902764461||43.173902764461|43.173902764461|43.173902764461|43.173902764461|42.995838948412|42.995838948412|42.802875753159|42.592788735201|42.592788735201|42.592788735201|42.233097967362|41.878999428457|41.791664658328|41.780736457794|41.535647193027|41.09937233022|41.09937233022|41.09937233022|41.09937233022|41.09937233022|41.09937233022|41.09937233022|41.09937233022|41.09937233022|40.842078781692|39.996755176747|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.972579255864|39.618422048141||39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|39.580321210293|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392||-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-41.831426215392|-42.148807287461|-42.303673797456|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.76649473791|-42.779218659188|-42.824131631615|-43.173479132919|-44.039976602427||41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.797251096794|41.696469114513||41.696469114513|41.696469114513|41.696469114513|41.696469114513||41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.070520399115|40.759994198389|40.759994198389|40.289962576137|40.289962576137|40.227734034046|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236||-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|39.532914015886|39.532914015886|39.532914015886|39.532914015886|39.532914015886|39.532914015886|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.314565097073|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|-41.757739837626|-41.757739837626|-41.757739837626|-41.757739837626|-41.757739837626|-41.757739837626|-42.156877738083|-43.096308847096|-43.405345223377|-44.089549247898|-44.844500003565|-44.87290073411|-44.87290073411|-45.267665820832|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.594308608512||-46.108119268925|-46.319922001806|-46.319922001806|-46.319922001806|-46.391568584071|-46.391568584071|-46.391568584071|-46.391568584071|-46.391568584071|-46.567853312609|-46.944304990324|-46.944304990324|-47.450428379413|-47.91047561261|-49.024974479641|-49.377869767456|-49.377869767456|-49.377869767456|-49.377869767456|-49.521520158217|-49.645578301135|46.644702413271|46.644702413271|46.644702413271|46.644702413271|46.644702413271
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||22.004171812426|21.644079910264|21.229918084825|21.229918084825|21.229918084825|21.226885672808||21.226885672808|21.19431768126|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984||21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.099825089833|21.099825089833|21.099825089833|21.099825089833|21.099825089833|21.099825089833|20.999806397117|20.640340585352|20.485340548128|20.485340548128|20.485340548128||20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.244393562357|20.244393562357|20.244393562357|20.244393562357|20.14515974685|19.823233314846|-21.059451956956|-21.059451956956|-21.059451956956|-21.059451956956|-21.320123320316|-21.320123320316|-21.320123320316|-21.320123320316|-21.515855293017|-21.515855293017|-21.515855293017|-21.865117793327|-22.001325888448|-22.001325888448|-22.001325888448||-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.00803392356|-22.00803392356|-22.00803392356|-22.195037502109|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.49840200377|-22.545808303015|-22.545808303015|-22.545808303015||-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.995542995825|-23.22726958846||21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838||21.955862773838|21.955862773838|21.955862773838|21.955862773838||21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.709689640192|19.944654490317|-21.94342326076|-21.94342326076|-21.94342326076|-21.94342326076|-21.94342326076||-21.94342326076|-21.94342326076|-22.077659286453|-22.077659286453|-22.077659286453|-22.077659286453|-22.077659286453|-22.077659286453|-22.385177786034|-22.621308095898|20.660923490996|20.660923490996|20.660923490996|20.660923490996|20.146025032991|-21.596891097089|-21.596891097089|-21.596891097089|-21.602013755428|-21.602013755428|-21.602013755428|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.757874305899|-21.945693978397|-22.076326061981|-22.491650526267|-22.491650526267|-22.491650526267|-22.491650526267|-22.491650526267|-22.707111297428|-23.015123617185|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039||-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.291234122781|-23.473314615386|-23.770072138196|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.088375925425|22.088375925425|22.088375925425|22.088375925425
02283|17446|/equities/umb-financial-corp|R2000VALUE||83.903061182712|81.937294305932|79.308105801622|-85.1665757781|-85.1665757781|-85.1665757781||-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781||-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|80.501177457197||80.501177457197|80.501177457197|80.501177457197|80.501177457197|80.501177457197|79.430285828228|79.110039219586|79.110039219586|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058||79.193892705131|78.433771808598|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051||-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-84.562985012826||78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081||78.718077622081|78.587310537392|77.976456254383|77.755231850302||77.484458653362|77.484458653362|77.484458653362|77.484458653362|77.484458653362|77.484458653362|77.484458653362|71.832177180086|71.220678136883|71.220678136883|71.220678136883|70.848186443541|70.848186443541|69.936316541272|68.927015361342|67.590571996407|67.262804127569|67.262804127569|67.025217045765|67.025217045765|67.025217045765||67.025217045765|67.025217045765|67.025217045765|67.025217045765|67.025217045765|67.025217045765|65.185796090211|63.881932187507|63.881932187507|63.881932187507|63.881932187507|63.881932187507|63.881932187507|63.881932187507|59.602147553176|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|59.065075042752|-63.860303924822|-63.860303924822|-63.860303924822|-63.860303924822|-63.860303924822|-63.860303924822|-63.860303924822|-63.860303924822|-63.860303924822|-64.143671722703|-65.747545742342|-65.747545742342|-65.747545742342|-65.747545742342|-65.747545742342|-65.747545742342|-65.747545742342|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-65.933856312412|-67.365396411307|-68.353106609107||-68.353106609107|-68.353106609107|-68.401227861776|-68.863031500064|-68.945009184779|-68.945009184779|-68.945009184779|-68.945009184779|-69.709459040895|-70.429952964004|-71.038279172244|-71.097949368493|-71.724941843899|65.633021583846|65.633021583846|65.633021583846|65.633021583846|65.633021583846|65.633021583846|65.633021583846|64.478634347177|64.215877095489|64.215877095489|64.215877095489|64.215877095489|64.215877095489
02284|955553|/equities/tegna-inc|R2000VALUE||13.90954899389|13.515054380435|13.129227121162|12.949863324652|12.949863324652|12.949863324652||12.949863324652|12.949863324652|12.949863324652|12.842070723121|12.666805425917|12.666805425917|-13.692357579326|-13.692357579326|-13.692357579326|-13.692357579326||-13.692357579326|-13.692357579326|-14.046786457803|-14.394762788112|-14.753625059454|-14.788194497789|-14.920215801359|-15.198295014833|-15.246848198267|-15.246848198267|-15.246848198267|-15.246848198267|-15.246848198267|-15.246848198267|-15.246848198267|-15.250213371496||-15.250213371496|-15.277460030693|-15.477732689268|-15.623314679868|14.558624093333|14.558624093333|14.558624093333|14.558624093333|14.558624093333|14.223471236008|13.944134526537|13.803367167733|13.803367167733|13.803367167733|13.708186076771|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.545404654988|-14.628782835545|-14.790591706768|-14.926768291809|13.889092384789|13.889092384789|13.889092384789|13.889092384789|13.889092384789|13.889092384789|13.889092384789||13.889092384789|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.772805094433|13.681450234201|13.557166852716|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.765260327604|-14.924733599852|-15.224704116395|-15.274115926481|-15.311197440898|-15.311197440898||-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.896330693337|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.047442737587|15.047442737587|15.047442737587|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.849308703913||14.849308703913|14.836176632261|14.751862948046|14.691559099987|14.691559099987|14.647418363392|14.647418363392|14.451483063924|14.451483063924|14.451483063924|14.451483063924|14.451483063924|14.451483063924|14.430248160084|13.853053564186|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.915609573927|-15.071882432928|-15.328385399701|-15.554039636058|-15.724972221154|-15.724972221154|-15.724972221154|-15.858774738066|-15.981360784894|-16.403251501929|-16.403251501929|-16.403251501929|14.978924408682|14.978924408682|14.978924408682|14.978526423516|-16.225048177814|-16.225048177814|-16.225048177814|-16.225048177814|-16.538665048917|-16.726499383635|-16.726499383635||-17.119999533436|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.139966481711|16.139966481711|16.111371824174|16.111371824174|16.111371824174|16.111371824174|16.111371824174|16.084024028677
02285|16242|/equities/hancock-holding-c|R2000VALUE||46.667267261659|45.735186085342|44.630000437578|44.630000437578|44.630000437578|44.630000437578||44.630000437578|44.630000437578|44.630000437578|44.323332615783|-47.428715044401|-47.428715044401|-47.428715044401|-47.428715044401|-47.428715044401|-47.428715044401||-47.428715044401|-47.428715044401|-47.428715044401|-47.657865715809|-47.657865715809|-47.657865715809|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|45.62798997753||45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.239779666831|45.239779666831|45.239779666831|45.239779666831|45.239779666831|45.239779666831|44.658088052461|44.293709794889|43.199122155386|43.060633630852|43.060633630852|43.060633630852|42.814591482061|41.943108049903|41.943108049903|41.230676933432|-45.891430971404|-45.891430971404|-45.891430971404|-45.891430971404|-45.891430971404|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923||42.437621283923|41.183468898573|-45.580300082227|-45.580300082227|-45.580300082227|-45.580300082227|-45.580300082227|-45.580300082227|-45.731445883667|-46.073547785984|-46.09283367076|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981||-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.603990855222|-46.91814413601|-47.383494383029|-48.300827880625|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828||-49.354705125563|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417||45.74283240417|45.74283240417|45.426145586474|44.902662525689||44.590181414855|44.215287393714|44.215287393714|43.935223825713|43.935223825713|43.935223825713|43.935223825713|40.776915294086|40.698237664341|40.568041739198|40.568041739198|40.151835564886|40.151835564886|39.408706802035|38.923277053463|38.406275176591|37.774751238896|37.731838141648|37.731838141648|37.731838141648|37.731838141648||37.731838141648|37.731838141648|37.731838141648|37.731838141648|37.731838141648|37.731838141648|36.625198058252|34.929467266252|34.929467266252|34.929467266252|34.929467266252|34.929467266252|34.929467266252|34.788295818093|32.607915657588|-36.655649903056|-36.655649903056|-36.655649903056|-36.655649903056|-36.655649903056|-36.655649903056|-37.253984401222|-37.621715278092|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-37.712997986018|-38.489440892735|-39.623049432581|-39.623049432581|-39.623049432581|-39.623049432581|-39.710055120063|-39.977561481874|-39.997569940797|-40.563908151247|-41.395183803057|-41.395183803057|-41.395183803057|-41.395183803057|-41.395183803057|-41.395183803057|-42.102425311909|-42.690474535476|-42.723859179297|-43.401489709686|-43.401489709686|-43.401489709686||-43.401489709686|-43.401489709686|-43.401489709686|-43.401489709686|-43.401489709686|-43.401489709686|-43.401489709686|-43.401489709686|-43.604433349846|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|40.505291034138|39.768380325543|39.336710362602|39.336710362602|39.336710362602|39.336710362602|39.209579285488
02286|1163097|/equities/api-group-corp|R2000VALUE||35.769511319073|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203||35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203||35.553926289494|35.519524128668|35.519524128668|35.519524128668|35.519524128668|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.339107164794|-38.716503674461||-38.716503674461|-38.716503674461|-38.716503674461|-38.716503674461|-38.716503674461|-38.775561604978|-39.3743440441|-39.3743440441|-39.3743440441|-39.860382695078|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-40.069271998981|-40.069271998981|-40.069271998981|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.121359488694|37.121359488694|37.121359488694|37.121359488694|37.121359488694||37.121359488694|36.713581913576|36.713581913576|36.713581913576|36.562312304825|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.208725899938|35.613862534897|35.372985332693|35.165759900638|33.717329120289|33.717329120289|33.717329120289|33.717329120289|33.405365943523|33.117351955409|33.097378903824|33.097378903824|33.097378903824||33.097378903824|33.097378903824|33.097378903824|33.097378903824|33.097378903824|32.733614584028|32.198462005257|31.600234450896|31.193592961187|30.903574970469|30.903574970469|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299||-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.645989346119|-35.775544404556||32.892452611339|32.892168669581|32.8454673077|32.543295253795||32.212830475409|32.212830475409|32.212830475409|32.212830475409|31.453702215176|30.963002368059|30.854447863992|30.000496571258|29.698885486076|29.286539869783|28.801711750558|28.756001378934|28.756001378934|28.743848719286|28.743848719286|28.743848719286|28.743848719286|28.592608891247|28.479764385869|28.479764385869|28.281682142339||27.930258045287|27.835787201028|27.734207577288|27.498564237554|27.188959539157|26.982733448591|26.861370731555|25.849300889132|25.46334751425|25.46334751425|25.46334751425|25.46334751425|25.46334751425|25.46334751425|25.117144305381|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.042496075068|-27.23773876836|-27.23773876836|-27.23773876836|-27.23773876836|-27.23773876836|-27.23773876836|-27.23773876836|-27.361931765632|-28.04645909566|-28.04645909566|-28.101343253126|-28.301973081243|-28.301973081243|-28.301973081243|-28.582990806058|-28.582990806058|-28.823323427257|-28.921748570399|-29.17069187449|-29.17069187449||-29.17069187449|-29.17069187449|-29.17069187449|-29.17069187449|-29.17069187449|-29.17069187449|-29.383268359487|-29.445575611663|-29.447773637202|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.387071444612|27.120635485231|27.073377971213
02287|20498|/equities/korn-ferry-international|R2000VALUE||63.147523763668|63.147523763668|63.147523763668|63.147523763668|63.147523763668|63.147523763668||63.147523763668|62.979718667524|62.979718667524|62.979718667524|62.979718667524|62.979718667524|62.979718667524|62.979718667524|62.884012441284|62.884012441284||62.884012441284|62.884012441284|62.884012441284|62.884012441284|-65.715385479356|-65.715385479356|-65.715385479356|-66.907095638276|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762||62.931052588856|62.926023728106|62.926023728106|62.926023728106|62.926023728106|62.926023728106|62.547252927062|62.315004439086|61.825003406439|61.44027834141|60.838091216746|60.321211216917|59.840815006056|59.840815006056|59.7722935526|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.903819400893|-63.903819400893|-64.927020742746|-65.677522555824|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741||61.772034153741|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|59.903180765842|59.427976899384|57.688864289653|57.071515572216|57.060567631227|57.060567631227|57.060567631227|57.060567631227|57.060567631227||57.060567631227|57.060567631227|57.060567631227|57.060567631227|57.060567631227|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.06395940509|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-59.10614819691|-59.235286900385||-59.235286900385|-59.235286900385|-59.235286900385|-59.235286900385|-59.376427965014|-59.532143200601|-59.862382241051|55.898630306007|55.898630306007||55.898630306007|55.401583438157|55.401583438157|54.992211270859||54.992211270859|54.992211270859|54.992211270859|54.992211270859|54.159400013343|53.546555231297|52.665061418971|51.818778123336|51.818778123336|51.331975395897|50.677441232495|50.677441232495|50.677441232495|50.677441232495|50.677441232495|49.63326752748|48.978353639067|48.933726358878|48.536917210142|48.415243255341|48.409305713419||48.409305713419|48.409305713419|48.271452954349|47.998301595078|47.998301595078|47.998301595078|46.832276973047|45.289753023031|45.190282467606|45.1491689077|45.1491689077|45.1491689077|45.141874050282|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.351059085362|-49.316174328585|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-50.152854707282|-50.152854707282|-50.152854707282|-50.152854707282|-50.152854707282|-50.152854707282|-50.852566162795|-50.852566162795|-50.855232892269|-51.609017144567|-51.822239516981|-52.665267545655|-53.233076500313|-53.292582643713||50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||36.848609106536|35.932342468363|-38.055798660518|-38.055798660518|-38.055798660518|-38.055798660518||-38.173664873177|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157||-38.484236772006|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.933195649638||-38.933195649638|-39.06910553139|36.964870521542|36.964870521542|36.804855846825|36.627062399589|36.419515591422|36.254460208459|36.017851088186|36.017851088186|36.017851088186|36.017851088186|36.017851088186|36.017851088186|35.852057163076|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703107234988||35.703107234988|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.134407505691||34.82378841473|34.666230321587|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-38.102848070506|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.41740572639|-39.149228018607||-40.046316272776|-40.136244383963|-40.801861011885|-41.191789428285|-41.259211849164|-41.343011563565|-41.354847662441|-41.354847662441|-41.354847662441||-43.244831448122|-43.255985558669|-43.255985558669|-43.255985558669||-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.384426024932|-43.584303618793|-43.584303618793|-43.584303618793||-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.735892986064|-43.77292565211|-43.77292565211|-43.801583066079|-43.918979819718|-44.063493332381|-44.063493332381|-44.074991421694|-44.232213767363|-44.770794109055|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.924915453557|43.555789357128|43.555789357128|43.555789357128|43.555789357128|43.555789357128|43.499173200795|43.499173200795|43.466466589239|43.466466589239|-44.769809652262|-44.769809652262|-44.769809652262|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778||-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-45.083004672045|-45.128893435791|-45.316545447591|-45.541208562069|-45.541208562069|-45.541208562069|-45.541208562069|-45.556676639957|-45.556676639957|-45.939364289622|-46.063459660588|-46.30606638279
02289|948327|/equities/summit-materials-inc|R2000VALUE||36.153465628708|35.303296592594|-37.764010553089|-37.764010553089|-37.764010553089|-37.764010553089||-37.764010553089|-37.764010553089|-37.764010553089|-37.764010553089|-37.764010553089|-37.764010553089|-37.764010553089|-38.21643286542|-38.21643286542|-39.091590996097||-39.307663893108|-39.307663893108|-39.307663893108|-39.959503587715|-39.959503587715|-39.959503587715|-40.334992762663|-40.744436445344|-41.089034435174|-41.089034435174|-41.089034435174|-41.429423405091|-41.429423405091|-41.456450611181|-41.456450611181|-42.261612315782||-42.26261762411|-42.26261762411|38.870898545458|38.870898545458|38.870898545458|38.870898545458|38.870898545458|38.870898545458|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-42.436682717839|-42.944021410461|-42.944021410461|-44.265518605851|-44.265518605851|-44.630825393169|-44.630825393169|41.63533570461|41.63533570461|41.63533570461|41.63533570461|41.63533570461|41.63533570461|41.63533570461||41.63533570461|40.898340407263|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.437944357891|40.437944357891|40.437944357891|39.92660346881|39.584054479505|39.139167302804|39.139167302804|38.420187943464|38.39465161748|37.606279600409|36.637811559092|36.637811559092||36.637811559092|35.449239936348|35.449239936348|35.449239936348|35.449239936348|34.840156995451|34.734172886384|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.513077926447||-38.411196178651|-38.897441275093|-39.009774603684|-39.009774603684|-39.009774603684|-39.009774603684|-39.175863069781|-39.837296993099|36.811803569721||36.811803569721|36.811803569721|36.811803569721|36.811803569721||36.366726493755|36.187751618159|36.187751618159|36.187751618159|35.889016093457|35.889016093457|35.321682759616|34.667704075016|34.6446722541|34.216855635659|33.722617907012|33.169019057447|33.038710971175|33.038710971175|33.038710971175|32.648014275562|32.418968244261|32.418968244261|32.400979814051|32.400979814051|32.122754848797||31.873062121425|31.825615893171|31.825615893171|31.825615893171|31.825615893171|31.825615893171|31.825615893171|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-35.219757465096|31.654720436718|31.654720436718|31.654720436718|31.654720436718|31.654720436718|31.180825759337|31.180825759337|30.771473091361|30.46570402735|30.46570402735|30.46570402735|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.203699579397|-33.20966634768|-33.657963223123|-34.502736986637|-35.156990120146|-35.156990120146|-35.25720953647|-35.832457380203|-35.882918072536|-35.882918072536|-35.882918072536|-36.190186925282|-36.217984777413|-36.959428157764|-38.500669452363|-38.500669452363||-38.500669452363|-38.500669452363|-38.500669452363|-38.500669452363|-38.500669452363|-38.500669452363|-38.597259572186|-38.597259572186|-38.597259572186|-38.597259572186|-38.831774450052|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.279345918001|35.515384488968|-38.184642011331|-38.184642011331|-38.184642011331|-38.184642011331|-38.250239645553
02290|1097893|/equities/equitrans-midstream|R2000VALUE||-13.655135049942|-13.655135049942|-13.655135049942|-13.655135049942|-13.800983895331|-13.811648834049||-13.908271891344|-13.908271891344|-13.908271891344|-14.132577016486|-14.132577016486|-14.132577016486|-14.132577016486|-14.132577016486|-14.132577016486|-14.414252363458||13.329410546348|13.329410546348|13.329410546348|13.329410546348|13.329410546348|13.254566821043|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.127755107931|13.040746741888|13.040746741888||12.991656380668|12.991656380668|12.980872014146|12.980872014146|12.978747530095|12.821292836126|12.821292836126|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.480289478777|12.426154317324|12.063227430389|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|11.903734289352|11.756466891955|11.756466891955|11.756466891955|11.672357813253|11.672357813253|11.672357813253||11.566786730438|11.16587417672|11.079305045582|10.945894577743|10.748771352504|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.42245952488|10.373844643446|10.275938109128|10.085764438542|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348||-10.73218316348|-10.73218316348|-10.73218316348|-10.759092323334|-10.851572347365|-10.851572347365|-10.851572347365|-10.851572347365|-10.851572347365|-10.851572347365|-10.986611955968|-10.986611955968|-10.986611955968|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438||10.20558089438|10.061200716131|10.026889750287|9.9118219977456|9.8078579511729|9.7893000579281|9.7893000579281|9.6165749203035|9.6165749203035||9.560236146757|9.560236146757|9.560236146757|9.5191511872841||9.456278933798|9.384706538775|9.384706538775|9.384706538775|9.2781792678859|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.1680416626646|9.0047686412284|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922||-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.548252095922|-9.6008362661293|-9.6811761508869|-9.6811761508869|-9.6811761508869|-9.6811761508869|-9.6811761508869|-9.6811761508869|-9.6811761508869|-9.6982559472182|-9.6982559472182|-9.6982559472182|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-9.7705032108981|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.012916776826|-10.076852133197|9.3978090475032||9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3978090475032|9.3072878199627
02291|20912|/equities/black-hills-corp|R2000VALUE||54.545876660079|53.019585678015|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183||-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183|-55.195077314183||-55.195077314183|-55.195077314183|-55.195077314183|-55.621783987465|-55.870574087497|-55.870574087497|-56.196476930376|-56.46084127823|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|54.552705214482||54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|53.855034663329|53.855034663329|53.855034663329|53.086150304089|52.870720271281|52.698580613855|52.316476043864|51.717196765657|51.597440842253|51.270618650367|51.270618650367|51.270618650367|-54.387948793144|-54.387948793144|-54.387948793144|-54.387948793144|-54.387948793144|-54.387948793144|51.906203767575|51.906203767575|51.906203767575|51.906203767575|51.906203767575|51.595469931499|51.595469931499|51.595469931499|51.595469931499|51.595469931499|51.595469931499||51.595469931499|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.555389973087|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353||-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.397854511528|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-54.159672302241|-54.880522562657|-55.831693465615||52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012||52.903233085012|52.903233085012|52.903233085012|52.903233085012||52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|51.53675793049|51.017973397951|51.017973397951|50.955803843318|50.829737102521|50.741640315599|50.174926517121|50.174926517121|49.171862652691|48.510323622089|48.510323622089|48.230504313866|48.230504313866|48.230504313866||48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|47.760003504665|-51.34377313835|-51.34377313835|-51.34377313835|-51.34377313835|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|47.72056390992|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-52.530693195256|-53.761325780984|-53.92563834945|-54.444044280489|-55.356436385534|-55.734929656345|-56.09964519006|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-57.233690004623||-57.866012499372|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-58.829433629187|-59.319321099555|-59.67930098776|-60.060840514015|-61.133210185182|-61.556208084264|-61.556208084264|-61.556208084264|-61.556208084264|-61.556208084264|-61.767730763928|57.632149911205|57.632149911205|57.632149911205|57.632149911205|57.632149911205
02292|20384|/equities/tal-international-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-83.480521582858|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-84.076973413277|-84.076973413277||-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.218304182477|-84.369757671645|-84.369757671645|-84.581399515261|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187
02293|32356|/equities/sm-energy-co|R2000VALUE||-48.104807436281|-48.104807436281|-48.104807436281|-48.397010339425|-48.560103830967|-48.560103830967||-48.560103830967|-48.560103830967|-48.560103830967|-49.170673195161|-49.255745799053|-49.901560831236|-49.901560831236|-49.901560831236|-49.901560831236|-49.901560831236||-49.901560831236|-49.901560831236|-50.701179981416|-50.710319635597|-50.710319635597|-50.710319635597|-50.710319635597|-50.710319635597|-50.710319635597|-50.710319635597|-50.75118777192|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501||-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.732901260501|-51.803220401479|-52.250969765921|-52.250969765921|-52.250969765921|-52.250969765921|-52.250969765921|-52.250969765921|-52.250969765921|-52.250969765921|-52.642694338979|49.217016270751|49.217016270751|49.217016270751|49.217016270751|49.217016270751|49.217016270751|49.217016270751|49.217016270751|49.217016270751|48.86640533142|48.236006881713|47.536118774413|46.79679645962||46.435885794367|46.319441452228|46.319441452228|46.319441452228|45.799933370179|45.306036984728|44.491987267916|43.884946443179|43.458395134573|43.458395134573|43.458395134573|43.093494771989|41.891666596765|41.613195034745|41.613195034745|41.282949444191|41.222590263749|41.222590263749|41.222590263749|41.222590263749|40.087877706317|39.505977051819|38.642752746039|37.611949182543|37.408832153781|37.08148022173|36.355095974584|35.993967900035||35.993967900035|35.23107686016|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.678167884903|-38.678167884903|-39.827685216353||36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757||36.816836910757|36.816836910757|36.816836910757|36.210927730703||35.533782700591|35.170261128474|35.170261128474|35.170261128474|35.170261128474|-38.052314414608|-38.052314414608|-38.052314414608|-38.052314414608|-38.730952957022|-38.730952957022|-38.730952957022|-39.309948314945|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732||-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.950864743594|-40.950864743594|-40.950864743594|-40.950864743594|-40.950864743594|-41.602314153649|-42.255349653007|-44.116696078329|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|38.867564326811|38.772571067334|38.600636248589|38.317097086377|37.770660818359|-40.277670116107|-40.277670116107|-40.277670116107|-40.277670116107|-40.277670116107|-40.277670116107|-40.704278119052|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.419275350083|-42.253082772879|-43.036190432814|-43.036190432814|-43.036190432814|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789||39.922916861789|39.023240694753|38.505267497955|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.000122796693|37.000122796693|36.400136483155|35.79930448292|35.79930448292|35.784502980426|35.746173784707|35.746173784707|34.603671465359|34.603671465359|34.342413383547|32.889192428659|32.816629101153|32.816629101153|32.816629101153|31.675374980468
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||16.013249019741|15.565832566286|15.279869873287|15.198728852509|15.198728852509|15.152426429951||15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.10714016619|14.889878333306|14.772642255598||-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.915515755331||14.979210102735|14.979210102735|14.979210102735|14.979210102735|14.979210102735|14.928200629219|14.923920364125|14.923920364125|14.57574449087|14.498327578713|14.385608639513|14.385608639513|14.385608639513|14.385608639513|14.385608639513|14.353453810783|14.053559232389|-15.102146358224|-15.102146358224|-15.102146358224|-15.102146358224|-15.102146358224|-15.253218353824|-15.270351454288|-15.270351454288|-15.270351454288|-15.270351454288|-15.302056944669|-15.361730483175|-15.579311427144|-15.619957244691|-15.78423091312|-15.78423091312|14.78765389562|14.78765389562|14.78765389562|14.78765389562|14.78765389562|14.78765389562|14.78765389562||14.78765389562|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.661875894805|-15.661875894805|-15.661875894805|-15.804495947383|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-16.104068732165|-16.315631839856|-16.481940930277|-16.481940930277||-16.481940930277|-16.481940930277|-16.481940930277|-16.598545225892|-16.972587419186|-16.972587419186|-17.017683796737|-17.017683796737|-17.017683796737|-17.017683796737|-17.327943006971|-17.327943006971|-17.347992861512|-17.393325130413|-17.447860921169|-17.554832871766|-17.554832871766|-17.554832871766|-17.554832871766|-17.554832871766|-17.554832871766|-17.582036583524|-17.670595161232|16.609222739333||16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333||16.609222739333|16.609222739333|16.609222739333|16.513025965286||16.457362508325|16.422644970755|16.422644970755|16.422644970755|16.422644970755|16.422644970755|16.422644970755|15.838772427087|15.796383541733|15.796383541733|15.796383541733|15.796383541733|15.796383541733|15.514594150815|15.413437712229|15.209651960308|15.08515726364|15.08515726364|14.974063780974|14.949515399084|14.889461209095||14.815512473624|14.447476137869|14.447476137869|14.447476137869|14.384816221239|14.384816221239|14.181462292144|13.774882037303|13.774882037303|13.774882037303|13.774882037303|13.774882037303|13.774882037303|13.774882037303|-14.787957192699|-14.787957192699|-14.787957192699|-14.787957192699|-14.787957192699|-14.918841310386|-14.930401108932|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.045961224223|-15.172645700519|-15.172645700519|-15.172645700519|-15.323140748421|-15.323140748421|-15.669768156917|-15.968075662091|-16.426750824666|-16.648149652511|-16.648149652511|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908||-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.739305739908|-16.869229322571|-17.079698039314|-17.165776624968|-17.276140096772|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123|16.067148611123
02295|20840|/equities/southwest-gas-corp|R2000VALUE||-74.721909721886|-74.721909721886|-74.721909721886|-74.721909721886|-75.415292245009|-75.415292245009||-75.415292245009|-75.415292245009|-75.415292245009|-76.327641798092|-76.327641798092|-76.327641798092|-76.327641798092|-76.327641798092|-76.327641798092|-76.327641798092||-76.327641798092|-76.327641798092|-76.327641798092|-77.627380080833|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977|73.306676618977||73.306676618977|73.306676618977|73.306676618977|73.184915481589|72.751078306626|72.751078306626|71.899249910194|71.826753807502|71.826753807502|71.826753807502|71.826753807502|71.826753807502|71.826753807502|71.826753807502|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.431406736682|71.215383683102||71.215383683102|69.674867588565|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.326439486655|66.896976694699|65.237194733748|64.235214556731|62.477462280102|61.889954342122|59.316486532683|58.219344449788|58.219344449788|58.219344449788|57.293324709766|57.256406202176|-61.819828995497||-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.978697256281|-62.529663143372|-63.027404637045|-63.370449325449|-63.420987743663|-63.420987743663|-63.430343755114|-63.430343755114|-63.430343755114|-63.430343755114|-63.875660295871|-63.991847536726|-64.013536409296|-64.013536409296|-64.174818625889|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|57.81064962749|57.476524062339|57.476524062339|57.476524062339|57.448198207422|57.307142982002|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409||57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|-60.154435050455|-60.154435050455|-60.154435050455|-60.154435050455|-60.154435050455|-60.654550231493|-60.654550231493|-60.723154284086|-60.723154284086|-61.473503776752|-61.83417226299|-61.83417226299|-61.83417226299|-61.83417226299|-61.83417226299|-61.841647204736|-61.841647204736|-61.841647204736|-61.841647204736|-61.841647204736|-62.378499411851|-63.036110559338|-63.048456261813|-63.481615567935|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-65.076715436142||-65.747461493988|-66.253291430494|-67.181992122885|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506
02296|8363|/equities/murphy-oil-corp|R2000VALUE||38.917602786705|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959||-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959||-41.300654419959|-41.300654419959|-41.42572976119|-42.39525435773|-42.47457222547|-42.47457222547|-42.47457222547|-42.47457222547|-42.556189691643|-42.751322176302|-42.967023004255|-44.546574903373|-44.546574903373|-44.546574903373|-44.546574903373|-44.687129557432||-44.687129557432|-44.964727193119|-44.964727193119|-45.563030223054|-45.564201756762|-45.756890849324|-46.289555678215|-46.289555678215|-46.79867398457|-47.190747761244|-47.449937186859|-47.449937186859|-47.449937186859|-47.449937186859|-47.449937186859|-47.449937186859|-47.571956676493|-47.571956676493|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.921471137323|-48.921471137323|46.028523819595|46.028523819595|46.028523819595|46.028523819595|46.028523819595|46.028523819595|46.028523819595|45.808915236426|44.99629476648|44.108661207682|43.413096040627||43.03232849322|42.437011768326|42.437011768326|42.326125729862|42.17256038962|42.17256038962|41.732844122893|41.269828752948|40.574253881721|40.562504279115|40.431113653159|40.022905593421|39.007396121054|38.248771662215|38.086968945904|37.619279834641|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386||-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-41.736767525371||-42.75566873984|-42.75566873984|-43.160186454505|-43.759652531644|-43.84044606211|41.353762431897|41.353762431897|41.353762431897|41.353762431897||41.353762431897|41.353762431897|41.353762431897|41.289183082357||40.701868099388|40.34693530069|40.34693530069|40.072429476692|-43.419142468678|-43.419142468678|-43.419142468678|-43.419142468678|-43.419142468678|-44.010901312751|-44.010901312751|-44.010901312751|-44.670446665996|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125||-45.539463106125|-46.332970827159|-46.332970827159|-46.332970827159|-46.332970827159|-46.70135410668|-46.70135410668|-46.70135410668|-46.70135410668|-46.848215191911|-47.168570511154|-47.645077379337|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|43.911299477424|43.355887901348|42.962985687302|-46.066784452471|-46.066784452471|-46.066784452471|-46.066784452471|-46.066784452471|-46.066784452471|-46.739205226934|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.358573222336|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468||43.616235211599|42.894781387279|42.894781387279|42.321962860423|42.321962860423|42.152138075242|42.152138075242|42.152138075242|42.152138075242|42.152138075242|41.910385101677|41.910385101677|41.200427763596|41.033332603509|41.033332603509|41.033332603509|41.033332603509|41.033332603509|39.922662744472|39.922662744472|39.885179106339|39.769873809652|39.769873809652|39.769873809652|39.769873809652|38.921570813014
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||-19.91449008343|-19.91449008343|-19.91449008343|-20.159370226592||19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|18.68620372435|18.473003023427|18.303337116552|18.029818344462|17.840354919817|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148||17.30364584807|16.752384449414|16.460469968512|16.460469968512|16.460469968512|16.460469968512|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.867382847572|-18.145702295066|-18.283837032054|-18.41180232144|-18.41180232144||-18.41180232144|-18.41180232144|-18.41180232144|-18.41180232144|-19.113150444744|-19.113150444744|-19.499057177171|-19.580173722163|-19.580173722163|-19.580173722163|-19.967415641033|-20.141573188794|-20.189525867052|-20.430584457789|-20.732870979745|-20.979626138071|-20.979626138071|-21.049206672366|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578||19.234842318578|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042||18.581612532042|18.581612532042|18.465402436149|18.263641807648||18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|17.357748568348|17.357748568348|17.357748568348|17.27305376562|17.090638378918|17.090638378918|16.870152609945|16.739614850283|16.12846012248|15.89389014702|15.89389014702|15.483542870688|15.483542870688|15.483542870688||15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|15.483542870688|-17.133867358955|-17.133867358955|-17.429852803319|-17.704835820827|-17.772498788125|-17.772498788125|-17.772498788125|-17.772498788125|-17.772498788125|-18.055832745506|-18.21314660915|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.392727016103|-18.562753490488|-18.574725261309|-18.777750985466|-19.257940663017|-19.257940663017|-19.257940663017|-19.480211775741|-19.622817190975|-19.835686746008|-20.19187372566|-20.583749224088|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.802056949839|-20.933040797164|-20.983816006|-20.983816006|-20.983816006|-20.983816006||-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-20.983816006|-21.054518225254|-21.330576157638|-21.557346196906|-21.557346196906|-21.689829768888|-22.031756125282|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953|20.788704292953
02298|15562|/equities/bioscrip|R2000VALUE||27.203322285834|26.365925884089|-28.656144510576|-28.656144510576|-28.656144510576|-28.656144510576||-29.48293832813|-29.519654528678|-29.807661254139|-29.807661254139|-29.807661254139|-29.881995644226|-29.881995644226|-29.881995644226|-29.881995644226|-29.881995644226||-29.881995644226|-29.881995644226|-29.881995644226|-30.083051326158|-30.559384860966|-30.559384860966|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285||-30.676584403285|-30.676584403285|-31.052315889209|-31.348962133029|-31.519957667036|-32.016113843568|-32.15065891439|-32.408510549137|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.487800264728|-33.759499603259|-33.951111323024|-34.197900885107|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314||-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.800339777129|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|31.414403172908|31.414403172908|31.414403172908|31.414403172908||31.414403172908|31.002669039234|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.704140967222|-33.704140967222|-33.704140967222|-33.704140967222|-33.704140967222|-33.850712372299|-34.319958026139|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799||-34.489890447228|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343||32.068435334343|32.068435334343|31.751596290952|31.686772910629||31.304192004241|30.838548697407|30.564497671056|30.160553518852|29.844053042878|29.844053042878|29.844053042878|28.587281400351|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.189608878621|28.081863355648|28.081863355648||27.765359613643|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.153464883223|-30.983572635004|-31.747858110345|-33.504287259752|-33.951750544374|-33.951750544374|-33.951750544374|-33.951750544374|-33.951750544374|-33.951750544374|-33.951750544374|-33.951750544374|-33.951750544374|-34.295972508583|-34.295972508583|-34.295972508583|-34.356913957765|-34.456930266695|-34.456930266695|-34.79714595775|-34.79714595775|-34.79714595775|-34.932200990187|-34.932200990187|-34.932200990187|-34.932200990187|-34.932200990187|-35.209944179839|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788||33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|33.272245475788|32.931501992093|32.931501992093|32.931501992093|32.931501992093|32.821114680884|32.666792920031|32.464768995618|32.155855194038|31.823727094802|31.791969084089|31.791969084089|31.791969084089|31.791969084089|31.791969084089|31.791969084089|31.791969084089|31.791969084089
02299|20586|/equities/lexington-realty-trust|R2000VALUE||9.2953397939674|9.2089889524238|8.9154153516149|8.9154153516149|8.9154153516149|8.9154153516149||8.9154153516149|8.7837944218688|8.6059254725018|8.6059254725018|8.6059254725018|8.6059254725018|8.597139791122|8.5296002532276|8.4576106761598|8.4348593786792||8.4348593786792|8.3798435612338|8.3789830143257|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.9863272942902||-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-9.0831964907388|-9.0831964907388|-9.0831964907388|-9.1619542881786|-9.1619542881786|-9.1619542881786|-9.1619542881786|-9.1619542881786|-9.3580050253139|8.5741245622114|8.5741245622114|8.5741245622114|8.5741245622114|8.5741245622114|8.5741245622114|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444||8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.2139620994901|-9.3313466415776|-9.3514010295146|-9.3514010295146|-9.3514010295146||-9.484968532568|-9.484968532568|-9.484968532568|-9.484968532568|-9.6126015186033|-9.6126015186033|-9.6126015186033|-9.6126015186033|-9.7120389938013|-9.7120389938013|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7669247491246|-9.9921382117145||9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368||9.4790257266368|9.4790257266368|9.4790257266368|9.365583875798||9.29426000187|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|8.7825133714796|8.6883545875697|8.6883545875697|8.5865055720176|8.5755611172612|8.5567344814865|8.523872021208|8.5004134480266|8.3115703070725|8.2400779155189|8.1386978788834|7.9508920976238|7.9508920976238|7.8977907106049||7.8977907106049|7.8977907106049|7.8977907106049|7.8977907106049|7.8977907106049|7.8977907106049|7.8231013532885|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5533880581625|-8.6148754082529|-8.7143057410815|-8.8172911382137|-8.8172911382137|-8.9458792183595|-9.0104215910918|-9.1025688524318|-9.1025688524318|-9.1025688524318|-9.1025688524318|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2917836522931|-9.4344817108439|-9.5882174873703|-9.5882174873703|-9.6894086626231|-9.7604538894428|-9.8866154327142|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826||-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9867996521457|-10.056999876285|-10.166110835898|-10.210400407433|-10.369889860815|-10.434599697001|-10.521194727481|-10.521194727481|-10.521194727481|-10.521194727481|-10.521194727481|-10.521194727481|-10.684314301059|-10.684314301059|-10.838960438355|10.086336552383
02300|20568|/equities/commercial-metals-comp|R2000VALUE||51.95544330233|50.447088516497|50.447088516497|50.447088516497|50.447088516497|50.447088516497||50.447088516497|50.447088516497|50.447088516497|50.447088516497|49.958636049816|49.958636049816|49.958636049816|49.958636049816|48.521261379|-53.826245788399||-53.826245788399|-53.826245788399|-53.826245788399|-54.438051121835|-54.88966065057|-54.88966065057|-55.233510977779|-56.311122054032|-56.784857346141|-56.903731427285|-57.659163459245|-58.131003982379|-58.131003982379|-58.131003982379|-58.131003982379|55.123203470432||55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|54.234114331364|53.997349918285|53.828166313082|53.020740636091|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.914956631302|-57.914956631302|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428||54.15414368705|54.081585520144|54.081585520144|54.081585520144|53.929542137115|53.087824266187|51.984526123196|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499||51.344331613499|50.641712281975|50.641712281975|50.641712281975|50.641712281975|50.277178550067|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|48.955478338497|48.471396215778|48.471396215778|48.429883065071|48.312388594775|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239||47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239||47.799892469239|47.799892469239|47.799892469239|47.610223606772||46.820537809472|45.745650666666|45.104612979306|44.786901475816|44.786901475816|44.786901475816|44.739668954113|43.572409008056|43.249993081096|43.249993081096|43.249993081096|43.249993081096|43.249993081096|43.249993081096|43.249993081096|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314||42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.878173150831|42.160838605342|42.160838605342|42.160838605342|42.160838605342|42.160838605342|42.160838605342|42.160838605342|40.929821757671|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.684174377773|-45.393471010365|-46.483191657771|-46.700878541457|-47.660420330352|-47.949776812329|-47.949776812329|-48.876420731825|-51.167550275739|-51.167550275739|-51.167550275739|-51.228945200108|-51.242618139465|-51.242618139465|-51.537078177355|-52.742862369641|-53.400404879367|-53.626560366723|-53.87439483751|-53.87439483751|-53.87439483751|-53.87439483751|-53.87439483751|-55.596284062213|-56.04445409989|-56.04445409989|-56.196880013849|-56.196880013849|-56.196880013849|-56.822920754117|-57.511580099179|-57.827311848615|53.777967095103|53.777967095103|53.777967095103||53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|52.835225133692
02301|942635|/equities/california-resources-corp|R2000VALUE||49.149887472984|49.149887472984|49.149887472984|49.149887472984|49.149887472984|49.149887472984||49.149887472984|49.149887472984|49.149887472984|49.149887472984|48.21209717525|47.055663010952|46.77962716142|46.044895235453|46.044895235453|46.044895235453||46.030993637944|45.031575928689|44.51975372809|44.51975372809|43.432809723991|-48.216627468452|-48.216627468452|-48.216627468452|-48.216627468452|-48.216627468452|-48.216627468452|-50.446253208965|-50.879446058914|-50.879446058914|-50.993949129645|-50.993949129645||-50.993949129645|-51.296610093188|-51.643179602172|-52.537421008775|-52.542134675053|-52.542134675053|-52.542134675053|-52.542134675053|-52.542134675053|-53.261816458202|-54.709797810952|-55.436996830217|-55.686450755106|-55.686450755106|-55.686450755106|-55.686450755106|-56.152118033288|-56.474319795898|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.239902782772|51.86044830783|51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394||51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394|49.575582024641|48.858424183601|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-57.195577041263|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.010623730139|50.010623730139|50.010623730139|49.712358038642|49.009453717841||49.009453717841|48.536535737556|48.536535737556|48.536535737556|48.536535737556|48.090134817928|48.090134817928|45.243483656612|-49.84684101303|-49.84684101303|-50.763988878546|-51.617765217156|-52.930295287604|-53.835882940816|-53.971536414411|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.129952545818|-55.133305329431||-55.133305329431|-55.133305329431|-55.393761635428|-55.393761635428|-55.393761635428|-55.393761635428|52.009367272237|52.009367272237|52.009367272237||52.009367272237|52.009367272237|52.009367272237|51.244296706362||50.995286383152|50.995286383152|50.995286383152|50.123096481429|49.372330788624|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-53.398223275687|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344||-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-55.424862583183|-56.142072679266|-56.142072679266|-56.142072679266|-56.142072679266|-56.142072679266|-56.193137276685|-56.319595456693|-56.673994833201|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.43316037188|-58.539621321471|-58.647210344589|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|53.580425572849|53.423806217486|53.176044616714|53.176044616714|53.176044616714|53.176044616714|53.176044616714||53.176044616714|52.518938234133|52.350486096059|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|50.394196368457|50.190773912273|49.787035659936|49.787035659936|49.787035659936|49.787035659936|49.787035659936|48.432817569471
02302|20432|/equities/community-bank-system-inc|R2000VALUE||48.639700413975|46.739666516287|44.411852049279|43.973154159995|43.973154159995|43.973154159995||43.973154159995|43.973154159995|43.760169661279|43.660744415649|-45.885861226209|-45.885861226209|-45.885861226209|-45.885861226209|-45.885861226209|-45.885861226209||-45.885861226209|-45.885861226209|-46.074847773587|-46.254447705509|-46.254447705509|-46.254447705509|-46.948274990984|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-49.090839164338||45.78352980588|45.78352980588|45.78352980588|45.78352980588|45.78352980588|45.78352980588|44.971976968692|44.857753247073|44.443213014018|44.443213014018|43.989397766427|43.989397766427|43.760737351228|43.760737351228|43.293597039966|42.678440528212|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.576120185915|-46.545132319202|-46.685703560235|-47.470225542256|-48.617976525833|44.068026445479|44.068026445479|44.068026445479|44.068026445479|44.068026445479|44.068026445479|44.068026445479||44.068026445479|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.816800586705|-47.920890269814|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185||-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-48.861568878726|-48.988408458051|-49.509899337885|-49.806554802918|-51.047280215183|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.797058854166|-52.457566139503||-53.233261381898|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424||49.395887155424|49.395887155424|49.395887155424|49.123207696158||48.82800868692|48.308189953576|48.308189953576|47.710764767075|47.503189179012|47.503189179012|47.503189179012|45.590209215558|45.066620316413|44.848746050626|44.465828512808|44.091638657659|44.091638657659|43.275655001633|43.245396740164|42.070413642085|42.070413642085|42.070413642085|41.801983706309|41.801983706309|41.801983706309||41.801983706309|41.801983706309|41.801983706309|41.801983706309|41.15041126066|41.15041126066|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|37.205085802268|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-43.805107896173|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.961224258072|-46.009999790465|-46.009999790465|-46.823890198905|-47.414320934303|-47.555911793188|-47.566012450805|-48.320570067951|-48.540882560055|-48.540882560055|-48.540882560055|-49.491536533877|-50.261984944393||-50.303928962692|-50.303928962692|-50.303928962692|-50.802420527123|-51.158483112769|-51.158483112769|-51.43470572202|-51.49383776683|-51.50759763738|-52.513997290095|-52.81271682576|-52.856019081844|-53.793911472706|-54.602124019628|49.782844780032|49.782844780032|49.782844780032|49.782844780032|49.782844780032|49.782844780032|49.766721523034|49.766721523034|49.726964089856|49.297093812609|48.22927034341|48.045577345542
02303|16287|/equities/home-bancshares|R2000VALUE||23.67382242174|23.445358615131|22.748938986675|22.748938986675|22.748938986675|22.748938986675||22.748938986675|22.748938986675|22.748938986675|22.748938986675|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404||-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.943033620541|-24.256848649658|-24.256848649658|-24.256848649658|-24.256848649658|-24.38796267034|-24.38796267034|-24.38796267034|-24.38796267034|-24.788410545885||-24.788410545885|-24.873233876293|23.581329016811|23.581329016811|23.581329016811|23.581329016811|23.57664075914|23.57664075914|23.575728958808|23.575728958808|23.412476824348|23.41009700389|23.41009700389|23.41009700389|23.293385056337|23.130650656842|22.823323242063|22.823323242063|22.823323242063|22.823323242063|22.823323242063|22.78336235549|22.78336235549|22.75956828358|22.393964632376|-24.114084952295|-24.114084952295|-24.114084952295|-24.114084952295|-24.541204921868|-24.582450328565|-24.740500276063|-24.909721816882|23.009633192829|23.009633192829|23.009633192829|23.009633192829|23.009633192829|23.009633192829|23.009633192829||23.009633192829|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.702061031748|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337||-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.9839698616|-24.993299570716|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.192750439088|22.778871900498|-24.423142720424|-24.423142720424|-24.830714438981||-25.240264755494|-25.240264755494|-25.486127489151|-25.740697561967|24.27701329066|24.27701329066|24.27701329066|24.27701329066|24.27701329066||24.27701329066|24.27701329066|24.188071026556|23.969245555392||23.862495133602|23.733203719824|23.733203719824|23.721893547607|23.502164676619|23.502164676619|23.502164676619|22.566571477202|22.292024668883|22.197208344728|22.197208344728|22.020380805783|22.020380805783|21.889866536251|21.787629650027|21.127813395638|21.127813395638|21.10868163548|20.973863302684|20.973863302684|20.973863302684||20.973863302684|20.973863302684|20.973863302684|20.973863302684|20.69504662087|20.69504662087|20.255329667754|20.13412164397|20.13412164397|20.13412164397|20.13412164397|20.13412164397|20.13412164397|20.13412164397|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-22.020151422788|-22.020151422788|-22.020151422788|-22.141834681088|-22.289486581963|-22.289486581963|-22.358040790737|-22.674212540719|-22.934681139095|-22.982979043439|-23.234421341635|-23.363523051713|-23.390535310561|-23.390535310561|-23.390535310561|-23.390535310561|-23.390535310561|-23.430118692033|-23.430118692033|-23.430118692033||-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.774298813732|-24.066442757615|-24.120490901744|-24.14943469131|-24.28270470394|-24.568055754384|-25.029207262155|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059
02304|13934|/equities/chimera-investment-corp|R2000VALUE||13.719372568952|13.227358511672|-13.647780888922|-13.647780888922|-13.647780888922|-13.647780888922||-13.647780888922|-13.647780888922|-13.647780888922|12.544279948143|12.544279948143|12.544279948143|12.544279948143|12.544279948143|12.544279948143|12.528089195785||12.330098688931|11.891221007076|11.453578640319|-12.343262861654|-12.343262861654|-12.343262861654|-12.535292199899|-12.77726931445|-12.976729580952|-12.976729580952|-12.976729580952|-13.080098823365|-13.080098823365|-13.080098823365|-13.108443688084|-13.131238612041||-13.131238612041|-13.913709437963|12.864850660048|12.864850660048|12.864850660048|12.864850660048|12.864850660048|12.864850660048|12.864850660048|12.864850660048|12.864850660048|12.430945391878|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.056360145274|-13.345400169893|-13.449056072814|-13.475895214724|-13.679883480786|-14.049392989534|-14.049392989534|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914||-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.095059522914|-14.17531584247|-14.17531584247|-14.17531584247|-14.17531584247|-14.387017975737|-14.516944859648|-14.516944859648|-14.516944859648|-14.525939383136|-14.695821353712||-14.704542539136|-14.704542539136|-14.704542539136|-15.042524861653|-15.042524861653|-15.042524861653|-15.042524861653|-15.293916224726|-15.31952638892|-15.31952638892|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632||-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.62746445632|-15.878849209415|-16.138750485961||-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961||-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961|-16.138750485961|-16.183946723811|14.86456270309|14.86456270309|14.86456270309|14.86456270309|14.86456270309|14.617978156002|14.617978156002|14.472197811241|14.032596900297|14.032596900297|14.032596900297||13.999273858945|13.8897490882|13.768208485954|13.768208485954|13.697973488428|13.697973488428|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.310713794955|-15.576570964664|-15.663356119625|-15.945395635491|-16.183773489931|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.705482120779|-16.97831367946|-17.499333799298|-17.499333799298|-17.499333799298|-18.280370010729|-18.388189384005|-18.742023976081|-18.742023976081|-18.784751207888|17.284871662931|17.284871662931|17.112078972742|17.014249337281|17.014249337281|17.014249337281|17.014249337281|17.014249337281|17.014249337281|17.014249337281|17.014249337281|17.014249337281||17.014249337281|16.744721426528|16.451079701893|16.402310423843|-17.887158949401|-17.887158949401|-17.887158949401|-17.887158949401|-17.887158949401|-17.887158949401|-17.951286827222|-18.180208032546|-18.304786383242|-18.369984400637|-18.804983523562|-19.064426107622|-19.296884807805|-19.296884807805|-19.327315737649|-19.438885959475|-19.438885959475|-19.438885959475|17.684186994758|17.684186994758|17.684186994758|17.684186994758
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||42.653114425093|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734||41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734||41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.573741710383|-43.874213929423|-43.874213929423|-43.874213929423|-44.624127647886||-44.881250670232|-45.187503287833|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.414094857849|42.067325305583|41.74924924599|41.330588019763|41.330588019763|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908||41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.019533127694|40.718923959631|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473||-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-43.342194162624|-43.640772063221|-43.800857551325|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-44.059704217109|-44.402725865215|-44.794416509039||-45.639905384257|-45.671007186257|43.067503270831|43.067503270831|43.067503270831|43.067503270831|43.067503270831|43.045282268222|42.626537294793||42.626537294793|42.626537294793|42.626537294793|42.626537294793||42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.07538662863|42.07538662863|42.07538662863|42.07538662863|42.07538662863|41.419876744485|41.121249386708|40.998610811145|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346||-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.182550012179|-43.381281070255|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.213731050278|39.874978648055|39.683922085777|39.683922085777|39.621580002059|39.468978534528|-42.061987006714|-42.061987006714|-42.061987006714|-42.061987006714|-42.061987006714|-42.562208692288|-43.064954695939|-43.212172757519|-43.410748228908|-43.863052511083|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.551113343032|-43.369090089457|-43.369090089457|-43.369090089457|-43.369090089457|-43.369090089457|-43.369090089457|-43.772044086077||-44.316660880621|-44.50840618981|-44.50840618981|-44.50840618981|-44.530379129205|-44.530379129205|-44.810420169603|-44.997678756433|-44.997678756433|-45.061032612807|-45.326489922269|-45.326489922269|-45.326489922269|-45.326489922269|-45.948322398644|-46.065913208305|-46.067403802143|-46.206455028572|-46.477931634507|-46.477931634507|-46.477931634507|-46.477931634507|-46.477931634507|-47.068813368039|-47.266514509207|-47.375906115644
02306|29658|/equities/matson|R2000VALUE||121.31466959869|121.31466959869|121.31466959869|121.31466959869|121.31466959869|121.31466959869||121.31466959869|120.18304562113|120.18304562113|120.18304562113|120.18304562113|120.18304562113|120.18304562113|118.81449513459|118.6416004765|118.6416004765||118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.6416004765|118.43066963752|115.53192725507|115.53192725507|115.53192725507||112.59650352627|111.73243806793|109.42937827589|109.23034516678|109.23034516678|109.20205054135|108.17068442409|108.17068442409|108.14053475495|108.14053475495|107.05281975132|105.25923911578|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549|104.36587510549||104.36587510549|-112.38252767057|-112.38252767057|-112.38252767057|-112.38252767057|-112.38252767057|-112.38252767057|-112.38252767057|-113.50808560551|-115.42834356318|-115.42834356318|-116.75579657902|-116.75579657902|-116.75579657902|-116.75579657902|-116.75579657902|-116.75579657902|-116.75579657902|-119.76171509811|-119.84774247351|-120.59832298692|-120.97385737561|-121.79059878678|-121.79059878678|113.84776025486|113.84776025486|113.84776025486|113.84776025486||113.84776025486|113.84776025486|113.39195236312|112.07562401984|112.07562401984|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-122.46087017514|113.76126575178|113.76126575178|113.76126575178|113.76126575178|113.76126575178|113.76126575178|113.76126575178|110.20529916227|108.16810668773|108.0816401223|108.0816401223||108.0816401223|108.0816401223|108.0816401223|108.0816401223|108.0816401223|108.0816401223|108.0816401223|106.53848761758|103.90527342397||103.90527342397|103.90527342397|103.90527342397|103.90527342397||103.90527342397|101.34919186254|100.48187532049|98.244863399995|95.957073937007|94.418409941536|92.975458593216|92.560684239235|92.560684239235|92.317987692981|91.978320930434|91.823315606251|91.823315606251|91.823315606251|91.823315606251|90.736980296011|90.736980296011|90.736980296011|90.736980296011|90.736980296011|90.278858026791||90.225665446706|89.624351683134|88.782055950689|88.020058844407|87.742483895893|87.742483895893|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-91.241012782923|-92.093353080608|-92.879306157273||-93.259552812734|-93.259552812734|-93.259552812734|-93.259552812734|-93.259552812734|-93.259552812734|-93.292006227881|-93.491674976779|-94.445470789222|-95.354407393433|-96.238914369982|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.431857023124|87.145646105744|86.755479609822|86.755479609822|86.755479609822|85.682749205005
02307|20981|/equities/bankunited-inc|R2000VALUE||29.330078877097|28.94013806304|27.555619355933|27.261631092295|27.261631092295|27.261631092295||27.261631092295|27.09417577936|27.09417577936|27.046306357933|-29.205375159974|-29.205375159974|-29.205375159974|-29.205375159974|-29.205375159974|-29.205375159974||-29.205375159974|-29.205375159974|-29.205375159974|-29.205375159974|-29.205375159974|-29.205375159974|-29.574283867464|-29.574283867464|-29.574283867464|-29.574283867464|-29.574283867464|-29.574283867464|-29.574283867464|-29.574283867464|-29.574283867464|-30.302694757026||-30.302694757026|-30.664660726699|28.217092086754|28.217092086754|28.217092086754|28.217092086754|28.056769214164|27.813633320608|27.092924936919|26.864361295335|26.692663366879|26.692663366879|26.692663366879|26.692663366879|26.692663366879|26.603515182695|25.917237744024|25.303598705586|25.045368190234|25.045368190234|25.009403763292|25.009403763292|25.009403763292|25.009403763292|24.459059991305|-27.080770983356|-27.080770983356|-27.080770983356|-27.080770983356|-27.766878098198|-27.766878098198|-28.013753328001|-28.930192321843|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758||-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.986722567456|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737||-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.751898497393|-29.787110030707|-30.291789147651|-31.144208905207|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-32.335655993998||-32.866118195101|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776||30.029135497776|30.029135497776|29.908396522531|29.908396522531||29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|27.243496462514|26.80635284692|26.80635284692|26.659836178686|26.548816450814|26.548816450814|26.548816450814|26.548816450814|25.571463965022|25.18384795569|24.895664378257|24.363765954769|24.363765954769|24.363765954769||24.33052109009|24.33052109009|24.33052109009|24.077523424957|23.105859653523|23.02873218542|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|20.480954111655|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.7728657758|-24.543740382433|-24.852766914427|-24.852766914427|-24.893588033631|-24.893588033631|-24.893588033631|-24.893588033631|-25.381765329523|-26.210849192058|-26.300388762592|-26.543765117988|-27.006405885865|-27.170377046299|-27.170377046299|-27.374076731673|-27.374076731673|-27.374076731673|-27.980640817208|-28.125208570945|-28.125208570945||-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.622454751849|-28.993282332818|-29.250868707674|-29.418742822031|-30.019714645125|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|25.667067841803
02308|101884|/equities/one-gas-inc|R2000VALUE||61.748483735054|60.291095183656|59.882183529552|59.882183529552|59.882183529552|59.882183529552||59.882183529552|59.882183529552|59.878927956904|59.878927956904|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749||58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.904522128749|58.507802534819|-62.269929440096|-62.269929440096|-62.269929440096|-63.567700632496||-64.03522010212|-65.080246558508|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.965994488443|61.876660067996|61.532400245093|60.859062317717|60.859062317717|60.859062317717|60.859062317717|60.859062317717|-64.660735063523|-64.660735063523|-64.660735063523|-64.660735063523|-64.660735063523|-64.660735063523|61.064248159414|61.064248159414|61.064248159414|61.064248159414|61.064248159414|60.81694081413|60.576838659495|60.576838659495|60.534100233564|60.534100233564|60.534100233564||60.534100233564|59.677606191167|59.677606191167|59.677606191167|59.677606191167|59.677606191167|59.483042328735|59.483042328735|59.483042328735|59.483042328735|59.483042328735|59.483042328735|59.483042328735|59.483042328735|59.483042328735|58.648382391289|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822||-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.493627529822|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-63.360469202588|-64.119689045559||-65.365214901955|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171||60.882916844171|60.882916844171|60.882916844171|60.882916844171||60.657083524909|60.085371882783|60.085371882783|60.085371882783|60.085371882783|60.085371882783|60.085371882783|57.527640350512|56.83597207738|56.83597207738|56.639971263685|56.150518662005|56.150518662005|55.873605088282|55.873605088282|-60.980456023687|-60.980456023687|-62.361312946656|-62.361312946656|-62.361312946656|-63.005347659167||-63.179554650051|-63.622837804934|-64.168889604176|-64.168889604176|-64.168889604176|-64.168889604176|-64.168889604176|-64.168889604176|-64.651266506606|-64.83273452998|-64.83273452998|-65.006680125146|-65.006680125146|-65.006680125146|-65.006680125146|-65.006680125146|-65.006680125146|-66.393532878988|-66.681705826778|-67.10154800535|-67.10154800535|-69.321163602679|-69.843518623609|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-71.19153457644|-72.96865098744|-73.40460944473|-74.115121791752|-75.5373593944|-76.227068757314|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502||-76.757605268669|-77.269008532842|-78.07688980495|-78.07688980495|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-79.853455728472|-81.188286245068|-81.333647026177|-81.65627910203|-82.426417579322|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416
02309|15333|/equities/acxiom-inc|R2000VALUE||30.00162896356|29.800800618078|29.800800618078|29.800800618078|29.800800618078|29.800800618078||29.67616717964|29.511851391854|29.215946711502|-31.662470808687|-31.662470808687|-31.662470808687|-31.662470808687|-31.662470808687|-31.662470808687|-31.662470808687||-31.662470808687|-31.662470808687|-31.872189935779|-32.761322057618|-33.078505207449|-33.078505207449|-33.29086195247|-33.895824498784|-34.247845182218|-34.247845182218|-34.247845182218|-34.424470571576|-34.424470571576|-34.439689587552|-34.628308363069|-34.628308363069||-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.886326571535|-34.886326571535|-34.886326571535|-34.907585537248|-34.908984621159|-34.944980894848|-35.013264112257|-35.753159342632|33.211183671688|33.211183671688|33.211183671688|33.211183671688|33.211183671688|33.14353787075|-35.888195604787|-35.888195604787|-35.888195604787|-35.888195604787||-35.888195604787|-35.888195604787|-35.888195604787|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-36.31695931455|-36.863843843899|-36.885993027645|-36.916356306549|-36.916356306549|-36.916356306549|-36.916356306549|-36.916356306549|-37.159774388733|-38.020858541531|-38.697343578385|-39.122603246953|-39.714367894661|-39.714367894661|-39.714367894661|-39.714367894661|-39.714367894661|-40.444299305293||-40.969775293506|-41.61586178479|-41.933180583157|-42.053534362755|-43.010035883544|38.047953868651|38.047953868651|37.720932722912|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|34.951567546051|34.951567546051||34.951567546051|-38.037122660081|-38.037122660081|-38.037122660081|-38.037122660081|-38.037122660081|-38.436247857853|-38.886632745187|35.409342560688||35.409342560688|35.378430668424|35.215613170807|34.749013260939||34.211681926624|33.22623039658|32.967074269806|32.967074269806|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.790392378811|-35.970670863733|-35.970670863733|-36.335188305759|-36.41817384619||-36.41817384619|-36.41817384619|-36.41817384619|-36.41817384619|-36.41817384619|-36.41817384619|-36.41817384619|-36.41817384619|33.086638699116|33.086638699116|27.797268868158|-29.734048363135|-29.734048363135|-29.734048363135|-29.734048363135|-29.734048363135|-29.880492618258|-29.880492618258|-29.963324576147|-30.084165279668|-30.084165279668|-30.300358798526|-30.300358798526|-30.851509123403|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.142131857804|-31.267924155054|-31.290738141338|-31.290738141338|-31.290738141338|-31.290738141338|-31.290738141338|-31.642078749692|-31.642078749692|-31.642078749692|-31.642078749692|-31.642078749692|-31.642078749692|-31.642078749692|-31.642078749692|-31.664788866676|-31.664788866676|-32.196877321311|29.930413160294|29.930413160294|29.930413160294|29.930413160294|29.930413160294||29.930413160294|29.930413160294|29.930413160294|29.868792544437|29.209214646102|28.830695007172|28.830695007172|28.826329387919|28.364253959939|27.973554887812|27.973554887812|27.973554887812|27.973554887812|27.715938313072|27.715938313072|27.715938313072|27.353487155244|26.936078482361|26.936078482361|26.936078482361|26.936078482361|26.936078482361|26.936078482361|26.936078482361|26.936078482361|26.936078482361
02310|15306|/equities/ameris-bancorp|R2000VALUE||50.925823334381|49.76813838606|47.469599062921|47.46949369542|47.46949369542|47.46949369542||47.46949369542|47.46949369542|46.871660466903|46.674068499399|45.545077483734|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671||45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|-49.659637774807|-49.659637774807|-50.63677484656||47.664148507063|47.664148507063|47.664148507063|47.664148507063|47.664148507063|47.664148507063|47.460442633037|47.298269795714|46.893055161501|46.893055161501|46.748099916867|46.748099916867|46.748099916867|46.748099916867|46.748099916867|46.18122357096|44.974137080662|44.946890951991|44.946890951991|44.946890951991|44.661265613635|44.317857262038|44.317857262038|-47.92112425722|-47.92112425722|-47.92112425722|-47.92112425722|-47.92112425722|-47.92112425722|-48.406884380787|-48.406884380787|-48.809315359823|-49.277018719506|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016||-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.687764700082|-49.687764700082|-50.288628427879|-50.697087014932|-50.955931678103|-51.616867081641||-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-53.03473638566|-53.796649657705|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|47.988689404776|47.31303975985|-52.752436498916|-52.752436498916|-52.752436498916|49.682201789346||49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346||49.682201789346|49.682201789346|49.338239694665|49.055265454263||48.091145792371|48.091145792371|48.091145792371|48.091145792371|48.091145792371|48.091145792371|48.042106300334|44.272060665533|43.410070084913|43.296188618721|43.007708525195|42.573467318824|42.573467318824|41.959964399659|41.33440359999|39.814253321306|39.814253321306|39.814253321306|39.814253321306|39.814253321306|39.814253321306||39.814253321306|39.814253321306|39.814253321306|39.814253321306|39.28519449302|39.249103440935|38.848445563509|38.219895247858|38.219895247858|38.219895247858|38.219895247858|38.219895247858|38.219895247858|38.219895247858|35.610993999288|-38.434854533629|-38.434854533629|-38.434854533629|-38.434854533629|-38.434854533629|-38.434854533629|-39.219561076116|-39.681178914122|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-39.989911376287|-40.255717713358|-40.333555451509|-40.333555451509|-40.333555451509|-40.333555451509|-40.333555451509|-40.333555451509|-40.333555451509|-40.526729415387|-41.655254812737|-41.763617060472|-41.94226220446|-41.94226220446|-41.94226220446|-41.94226220446|-42.068903110615|-42.261515191297|-42.261515191297|-42.83390400487|-43.15827060575|-43.15827060575||-43.15827060575|-43.15827060575|-43.15827060575|-43.15827060575|-43.15827060575|-43.15827060575|-43.15827060575|-43.15827060575|-44.017520648845|-44.574842372804|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.959822801852|40.306471246375|39.863300952529|39.680005984835|39.680005984835|39.680005984835|37.989979056571
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||28.003385617227|27.679871534739|26.900669191319|26.900669191319|26.900669191319|26.581576663078||26.548419031634|26.307132227701|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035||26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.265876118716|26.265876118716|26.265876118716|26.265876118716|26.033472609052|-27.554121095754|-27.554121095754|-27.554121095754|-27.554121095754|-27.554121095754|26.204331251781||26.204331251781|26.204331251781|26.204331251781|26.200964817786|26.200964817786|26.104735170077|26.104735170077|26.104735170077|25.964982971296|25.884109025732|25.884109025732|25.884109025732|25.884109025732|25.884109025732|25.527342696471|25.320382007276|25.148756751655|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.525760076376|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|25.419666103617|25.419666103617||25.419666103617|24.987961243806|24.693290020821|24.644556771823|24.644556771823|24.588674186676|24.354588955427|24.354588955427|24.354588955427|24.354588955427|24.354588955427|24.354588955427|24.133453441753|23.74318206003|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.298088641413|-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435||-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435|-25.902205330407|-25.902205330407|-25.952092487642|-25.952092487642|-25.952092487642|-25.952092487642|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.33357495989|24.741980078216|24.741980078216||24.741980078216|24.741980078216|24.741980078216|24.632121132684|24.632121132684|24.632121132684|24.632121132684|24.632121132684|24.632121132684||24.632121132684|24.632121132684|24.632121132684|24.483744990905||24.353050006849|24.303090253836|24.303090253836|24.303090253836|24.303090253836|24.303090253836|24.303090253836|23.400101625661|23.379229252981|23.379229252981|23.379229252981|23.379229252981|23.379229252981|23.379229252981|23.31164359323|22.80960442481|22.609793011471|22.609793011471|22.609793011471|22.609793011471|22.516781082997||22.482135286209|22.144038613501|21.988931055271|21.976583206391|21.976583206391|21.976583206391|21.904290485934|21.904290485934|21.904290485934|21.904290485934|21.904290485934|21.904290485934|21.904290485934|21.904290485934|21.305600802717|20.574000217978|-22.008758183727|-22.008758183727|-22.008758183727|-22.008758183727|-22.008758183727|-22.008758183727|-22.008758183727|-22.411954266506|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.424594267439|-22.806215242358|-22.93496158057|-22.93496158057|-22.93496158057|-23.241623957219|-23.530137467453|-23.850151936289|-24.282947452065|-24.435790360868|-24.435790360868|-24.435790360868|-24.552545349797|-24.592185141374|-24.592185141374|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353||-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.679516121353|-24.706129388242|-24.716531996626|-24.796147086773|-24.970162844828|-25.161711447628|-25.161711447628|-25.161711447628|-25.161711447628|-25.161711447628|-25.161711447628|-25.161711447628|-25.161711447628|-25.551625191273|-25.922360247044|-26.098733391661|-26.246371549918
02312|16876|/equities/potlatch-corp|R2000VALUE||-39.83840771135|-39.83840771135|-39.83840771135|-39.940677716521|-39.940677716521|-39.940677716521||-40.091736472423|-40.091736472423|-41.023596088947|-41.386885787309|-41.386885787309|-41.466117383441|-41.944574675517|-42.476664145401|-42.476664145401|-42.476664145401||-42.664627904816|-42.796809588454|-42.831621817507|-42.994690448882|-43.352783161428|-43.352783161428|-43.352783161428|-43.98864635497|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|42.11425329596||42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|41.857227393325|41.3280320392|40.521143938209|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.602803392086|-43.602803392086|-43.602803392086|-43.884161876713|-43.884161876713|-43.884161876713|-43.884161876713|-44.123516002269|-45.053350783026|-45.689833058953|-46.478424485126|-47.12408493139|-47.229537625861|-47.382818482267|44.335092661568|44.335092661568|44.335092661568|44.335092661568|44.335092661568|44.335092661568|44.335092661568||44.335092661568|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|43.652235967346|43.652235967346|43.652235967346|43.652235967346|-46.328282763844|-46.328282763844|-46.328282763844|-46.328282763844|-46.351425623767|-46.354786478287|-46.354786478287|-46.519485247141|-46.792203227686||-47.050783042562|-47.268255366727|-47.268255366727|-47.268255366727|-47.545237585853|-47.545237585853|-47.545237585853|-47.545237585853|-47.580665408033|-47.580665408033|-48.351017645617|-48.606687841172|-48.666834242249|-48.666834242249|-48.955651582507|-49.111000605455|-49.249705471422|-49.249705471422|-49.249705471422|-49.249705471422|-49.249705471422|-49.249705471422|-49.45411572393|46.537715423924||46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924||46.537715423924|46.537715423924|46.362460124075|46.202733555966||46.038871914737|45.785414120215|45.622680448446|44.785758308739|43.797634106323|43.797634106323|43.710148896824|-47.21463284712|-47.21463284712|-47.446736573939|-47.446736573939|-47.705818440919|45.038992015517|45.038992015517|45.038992015517|45.038992015517|45.038992015517|45.038992015517|45.038992015517|45.038992015517|45.038992015517||44.727233559993|44.535877135428|44.535877135428|44.535877135428|44.335403987695|44.335403987695|43.593780911553|42.606543339613|42.606543339613|42.606543339613|42.606543339613|42.606543339613|42.606543339613|42.58838292109|-45.021716693239|-45.021716693239|-45.021716693239|-45.021716693239|-45.021716693239|-45.021716693239|-45.021716693239|-45.227284329022|-45.455314946269|-46.264239125886|-47.021983470562|-47.214452257213|-47.214452257213|-47.214452257213|-47.214452257213|-47.316611491373|-47.455982863553|-47.455982863553|-47.455982863553|-47.455982863553|-47.455982863553|-47.455982863553|-47.455982863553|-47.554756680735|-47.617522121015|-47.617522121015|-47.617522121015|-47.617522121015|-47.745580329434|-47.899532995772|-48.018924618376|-48.397771118225|-48.397771118225|-48.397771118225|-48.397771118225|-48.397771118225|-48.397771118225|-48.50808127516|-48.515089280003|-48.76454316973|-48.982270578536|-49.26785612547|-49.448507419821||-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.564468436927|-49.758855031034|-50.360948322107|-51.042526189805|-51.504418841469|-52.074681060698|-53.12462400638|-54.166526097313|-54.235464036042|-54.235464036042|-54.511337420325|-54.511337420325|50.963379978638|50.963379978638|50.963379978638|50.963379978638|50.963379978638
02313|15461|/equities/associated-banc-corp|R2000VALUE||20.427636034429|20.121262743672|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617||-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617|-21.172720272617||-21.172720272617|-21.172720272617|-21.172720272617|-21.216587686185|-21.216587686185|-21.216587686185|-21.450097666453|-21.676497152857|-21.792774813498|-21.85789837127|-21.85789837127|-21.85789837127|-21.85789837127|-21.85789837127|-21.85789837127|-22.32802200618||-22.32802200618|-22.458913276621|21.177936717884|21.177936717884|21.177936717884|21.177936717884|21.177936717884|21.177936717884|21.033270781212|21.033270781212|21.033270781212|21.033270781212|20.827031221131|20.827031221131|20.633091173944|20.47621251298|20.137536583811|20.137536583811|20.137536583811|20.137536583811|19.969762654734|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117||-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117||-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.592333307848|-21.747036923949|-21.902541255491|20.481551878929|20.481551878929|20.481551878929|20.481551878929|20.428895568324|20.428895568324|20.428895568324|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256||20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256||20.401094389256|20.401094389256|20.401094389256|20.231493685307||20.004993250703|19.911782020816|19.911782020816|19.888091240203|19.773157501525|19.727397071329|19.688497873376|18.387219053982|18.240519001747|18.240519001747|18.080021278356|17.787800356518|17.75672377124|17.416637722812|17.364040816451|16.772823400657|16.752727059697|16.752727059697|16.752727059697|16.752727059697|16.752727059697||16.752727059697|16.752727059697|16.752727059697|16.735253047253|16.666455126723|16.666455126723|16.225783719972|15.959960943801|15.959960943801|15.959960943801|15.959960943801|15.959960943801|15.959960943801|15.959960943801|-16.975313961992|-16.975313961992|-16.975313961992|-16.975313961992|-16.975313961992|-16.975313961992|-16.975313961992|-17.087321189255|-17.311579072046|-17.470580898645|-17.470580898645|-17.470580898645|-17.470580898645|-17.470580898645|-17.470580898645|-17.596200875576|-17.683990945975|-17.683990945975|-17.683990945975|-17.683990945975|-17.683990945975|-17.683990945975|-17.758044762258|-18.179216644106|-18.199491479675|-18.199491479675|-18.199491479675|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096||-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.245143254096|-18.488492682571|-18.870547615814|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.380185896977|17.273539868576
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||-14.712288735672|-14.712288735672|-14.712288735672|-14.712288735672|-14.807918658429|-14.807918658429||-14.963242440945|-14.968333875973|-14.968333875973|-14.968333875973|-14.968333875973|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794||-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-15.242519185682||-15.26119653401|-15.26119653401|-15.483551890952|-15.499897820298|-15.499897820298|-15.499897820298|-15.499897820298|-15.598283608385|-15.598283608385|-15.598283608385|-15.598283608385|-15.598283608385|-15.598283608385|-15.637758234926|-15.637758234926|-15.707051576151|-15.707051576151|-15.733261406879|-15.733261406879|-15.841957106039|-15.90078519654|-15.90626507983|-15.90626507983|-15.90626507983|-15.90626507983|-15.90626507983|-15.90626507983|-16.158905890091|-16.409339960531|-16.672878062411|-16.702113773739|-16.75168228405|-16.752702503925|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923||15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.732981007625|15.513875850174|15.513875850174|15.513875850174|15.389306262834|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258||-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.864022445107|-16.864022445107|-16.864022445107|-16.864022445107|-16.999280822967|-17.002533423342|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.29908747182||16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513||16.40819654513|16.40819654513|16.40819654513|16.40819654513||16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|15.984653120284|15.984653120284|15.890126684247|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232||-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|-16.938334793232|15.612185990663|15.612185990663|15.612185990663|15.612185990663|15.026488396692|-16.297078746609|-16.297078746609|-16.297078746609|-16.297078746609|15.045369509449|15.045369509449|15.045369509449|15.045369509449|15.045369509449|15.045369509449|15.045369509449|15.032873396068|14.869429221848|-15.857089330249|-15.857089330249|-15.857089330249|-15.857089330249|-15.857089330249|-15.857089330249|-15.857089330249|-15.857089330249|-15.976494472879|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.197520964677|15.166213346118|15.034480069075|14.96049202567|14.96049202567||-15.332150098398|-15.332150098398|-15.332150098398|-15.332150098398|-15.332150098398|-15.332150098398|-15.447983251943|-15.447983251943|-15.447983251943|-15.51004132093|-15.51004132093|-15.563854734776|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152|14.613063970152
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE||136.94756348125|132.60063290587|128.85465724187|-136.04907121225|-136.04907121225|-136.04907121225||-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225|-136.04907121225||-136.04907121225|-136.04907121225|-136.04907121225|-136.96061187379|-136.96061187379|-136.96061187379|-138.00068002931|-138.73797550458|-140.23719639533|-141.04910452888|-141.67893705009|-141.67893705009|-141.67893705009|-141.67893705009|-141.67893705009|133.3177403816||133.3177403816|133.3177403816|133.3177403816|133.3177403816|132.05860279759|130.52566770669|129.71484090218|129.71484090218|129.10203744447|128.11338171999|125.96487400311|125.10374082214|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-132.76327290934|-132.76327290934|-132.76327290934|-132.76327290934|-135.34657812818|-135.34657812818|-135.34657812818|-135.34657812818|-135.34657812818|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693||127.77745174693|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|125.4959269473|123.85546821455|121.95746002043|121.37134043204|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837||121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|119.9903780095|119.9903780095|119.9903780095|119.9903780095|119.9903780095|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766||115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766||115.47477138766|115.47477138766|115.47477138766|114.64308408375||113.88342172433|112.83307577409|112.83307577409|112.83307577409|112.83307577409|112.83307577409|112.83307577409|108.31126236962|108.31126236962|107.86196078246|107.2305109124|106.64038419044|106.64038419044|106.64038419044|106.64038419044|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854||-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.53597704692|-111.53597704692|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.33745720223|-113.31884460798|-113.98982663012|-114.51225770092|-114.51225770092|-114.51225770092|-115.16306085693|-115.39617464396|-115.52061295346|-116.51512808089|-118.40069807111|-118.61243902907|-119.65607793462|-119.65607793462|-119.65607793462|-119.65607793462|-119.65607793462|-119.65607793462|-119.74286691493|-120.35318630874|-121.27909330461|-123.81899106871||-124.04162618715|-124.04162618715|-125.08124862334|-125.74861288755|-125.88371496693|-125.88371496693|-126.46008407524|-126.46008407524|-126.46008407524|-126.46008407524|-126.79175940543|-127.74084420767|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-130.43485599949|-130.53761626828|-132.87679366655|-133.10199609937|-133.50835765906
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812||-55.790957112812|-55.790957112812|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487||-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-58.120515258497|53.440307520391|53.440307520391|53.440307520391|53.440307520391|53.440307520391|53.424232799214|53.349702126893|-56.851969530976|-56.851969530976||-56.851969530976|-56.851969530976|-57.177743914829|-57.741383873872|-58.234232305875|-58.7182970835|-59.733728496369|-61.186920475228|-61.549446582187|-61.549446582187|-61.549446582187|-61.549446582187|-61.651052580265|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-63.146273202766|-64.573082362137|-64.68981320165|-65.649212693265|-65.649212693265|-65.918570888364|-66.475632548689|-68.320703586339|-69.718559141953|-69.973398919458|-70.079890299235|-70.280430741215|-72.0252017391|-72.519716133757||-72.519716133757|-72.519716133757|-72.519716133757|-72.519716133757|-72.519716133757|-73.231351497089|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.889748455485|70.105163510758|70.105163510758|70.105163510758|70.105163510758|69.915662059209|69.636847664936|69.242889803894|67.44794772467|67.44794772467|65.668832602335|65.134256802481|64.009171020633|63.904954167913|63.904954167913||63.904954167913|63.904954167913|63.904954167913|63.904954167913|63.904954167913|61.228840744838|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595||61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595||61.163573171595|60.673134382013|59.582929566441|57.857145683564||57.719620660251|57.719620660251|57.575690961883|57.14243499549|56.063261156963|55.520844068446|54.757604588312|51.456783070876|50.755315108116|50.658127355372|49.838753329156|49.084695145964|49.084695145964|48.810672450801|48.810672450801|46.338525004674|45.1871586968|45.1871586968|44.722571507889|44.722571507889|44.722571507889||44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|44.722571507889|43.976240096045|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.597669467616|-47.871854633411|-48.395394689861|-49.017105507655|-49.931505121484|-49.931505121484|-49.931505121484|-49.931505121484|-49.931505121484|-50.720942936225|-51.54917998875|-52.361035406201|-53.688651044732|-54.270725205613|-54.44108216307|-55.08317068833|-55.08317068833|-55.08317068833|-55.190766789605|-55.190766789605|-55.190766789605|-55.190766789605|-55.190766789605|-55.190766789605||-55.190766789605|-55.190766789605|-55.190766789605|-55.190766789605|-55.375191028571|-55.936218294655|-55.936218294655|-56.106074687679|-58.49008345255|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|54.625986521836|53.619878004877
02318|39182|/equities/kennametal|R2000VALUE||22.761471590921|-23.996466124591|-23.996466124591|-24.056351304647|-24.167253418465|-24.167253418465||-24.467361250654|-24.467361250654|-24.77688004257|-24.783925183046|-24.783925183046|-24.806028824634|-24.985031849352|-25.100687917623|-25.100687917623|-25.380208369265||-25.425238588396|-25.425238588396|-25.425238588396|-25.856068300181|-25.856068300181|-25.856068300181|-25.856068300181|-26.217019159456|-26.253137428627|-26.253137428627|-26.253137428627|-26.253137428627|-26.253137428627|-26.253137428627|-26.253137428627|-26.889598562834||24.982664439744|24.982664439744|24.982664439744|24.777726065902|24.777726065902|24.777726065902|24.777726065902|24.777726065902|24.705252316029|24.462626224721|24.462626224721|24.145139541851|23.443562196532|-25.059505504811|-25.059505504811|-25.059505504811|-25.059505504811|-25.059505504811|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.115863200744|-25.214848064405|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242||-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.252890352242|-25.329321070769|-25.808969149168|-26.042186985607|24.214016106891|24.214016106891|24.214016106891|24.214016106891|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354||-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.732500293812||-25.844073952668|-25.844073952668|-26.046512955786|-26.046512955786|24.451455324329|24.451455324329|24.451455324329|24.451455324329|24.451455324329||24.451455324329|24.451455324329|24.451455324329|24.395228193244||24.317168109067|24.317168109067|24.317168109067|24.317168109067|24.317168109067|24.317168109067|24.317168109067|23.04440502724|23.04440502724|22.961284474101|22.751953114161|22.751953114161|22.751953114161|22.560681718231|22.560681718231|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075||-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.413828610767|-24.413828610767|-24.614810042237|-24.720899322138|-25.083776715183|-25.340252720409|-25.618781642213|-25.618781642213|-25.618781642213|-25.618781642213|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.23661147373|-26.796186591582|-26.796186591582|-26.981147004968|-26.981147004968|-26.981147004968|-26.981147004968|-27.194118501182|-27.194118501182|-27.194118501182|-27.194118501182|-27.672353004345|-27.788170098076||-27.94731805357|-27.94731805357|-27.94731805357|-27.94731805357|-27.94731805357|-27.94731805357|-28.070908202426|-28.252953888858|-28.357726602515|-28.40025237397|-28.501793453178|-28.501793453178|-28.514770266172|-28.52752298421|-28.967803892232|-29.466448290191|-29.649229441271|-29.649229441271|-29.649229441271|-30.325529334704|-30.325529334704|-30.752256232015|27.958743384848|27.958743384848|27.958743384848|27.385354817165
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||70.739462960334|-74.872906090297|-74.872906090297|-74.872906090297|-74.872906090297|-74.872906090297||-74.872906090297|-74.872906090297|-75.959556665981|-75.959556665981|-75.959556665981|-75.959556665981|-75.959556665981|-75.959556665981|-75.959556665981|-75.959556665981||71.511478162775|71.511478162775|71.511478162775|71.511478162775|71.511478162775|71.193146249278|71.193146249278|71.193146249278|71.193146249278|71.193146249278|70.988222038993|70.844690442359|70.524101390083|69.19622139317|69.158945488123|69.158945488123||68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|67.57778469597|65.963093191106|64.35121197802|64.109675991338|64.015960236883|64.015960236883|63.206349183559|62.789829255739|61.728143057999|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-68.238855789288|-68.447155512139|-68.447155512139|-68.447155512139|-68.447155512139|-68.447155512139|-68.447155512139|-68.465128955484|-68.465128955484|-68.506811840932|-68.809720641351||-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-69.396079626322|-69.568981160323|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243||-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.697672530425|-69.697672530425|-69.697672530425|-70.548360476242|-70.872663986225|-70.872663986225|-70.873078042513|-70.873078042513|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.722176050567|-71.722176050567|-73.9379692866||-75.372434077635|-75.372434077635|-76.908813302135|71.651490743353|71.651490743353|71.651490743353|71.651490743353|71.651490743353|71.651490743353||71.651490743353|71.651490743353|71.569988205912|70.562769522139||70.231408240474|70.0827017922|70.0827017922|70.0827017922|70.0827017922|70.0827017922|70.0827017922|65.608556868721|65.542954636112|65.542954636112|65.542954636112|64.927446153975|64.832720627627|64.650889437681|64.650889437681|63.008304092299|63.008304092299|63.008304092299|61.747594867239|61.747594867239|61.747594867239||61.597884321753|59.62431330211|59.462852419825|59.264837412273|59.169818617939|59.019244010845|-64.932172106618|-64.932172106618|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-66.336025211871|-66.380583416157|-67.041205126636|-68.411340826742|-68.679264618282|-70.091410082054|-71.02948296674|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-72.872086597688|-73.840095812752|-74.055105746536|-75.265391628774|-75.987381079497|-76.419310784674|-77.092293236362|-77.93449112851|-78.036720141878|-78.036720141878|-78.036720141878|-78.302010581313|-78.302010581313|-78.302010581313|-78.721122579904|-78.970972093312|-79.032984820861|-79.032984820861|-79.032984820861|-79.429425866359||-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-80.147121024176|-80.642634471307|-80.947368498257|-81.320134343495|-81.914592307795|-81.979188640899|-81.979188640899|-82.863204150076|-82.863204150076|-82.863204150076|-82.863204150076|-82.863204150076|-84.562176126766|-84.59574592834|80.07274050855|80.07274050855|80.07274050855
02320|103927|/equities/northstar-at-mgt|R2000VALUE||12.719239930423|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316||-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316|-13.706410129316||-13.706410129316|-14.034599789256|-14.09011047005|-14.217924778889|-14.217924778889|-14.217924778889|-14.217924778889|-14.401305668035|-14.663913720248|-14.663913720248|-14.663913720248|-14.663913720248|-14.663913720248|-14.663913720248|-14.663913720248|-14.663913720248||-14.663913720248|-14.752126686438|-14.841251630103|-15.006946266267|-15.414384034578|-15.779871467422|-16.138190856323|-16.246322913021|-16.547302929395|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.957901683244|-18.361613078021|-18.578474765484|-18.578474765484|-18.578474765484|-18.843730953583|-18.843730953583|-18.843730953583|-19.083034757385|-19.332261142477|-19.50417906415|-19.668526825768|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193||-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-20.097340317122|-20.17676779468|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.229014636849|-20.229014636849|-20.229014636849|-20.229014636849|-20.229014636849|-20.229014636849|-20.678905436038|-20.915200480561|-20.915200480561|-20.915200480561|-20.915200480561|-20.994014981406||18.71577005144|18.71577005144|18.71577005144|18.71577005144|18.71577005144|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.189157765563|17.945176011386|17.921305848561|17.032006901064|16.409451874934|16.158449207584|16.158449207584|16.158449207584||16.158449207584|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968||15.932718841968|15.867569087131|15.867569087131|15.867569087131||15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.519605256007|-17.14720212237|-17.14720212237|-17.14720212237||-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.157965892823|-17.157965892823|-17.686350233324|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-18.00617277701|-18.048525466734|-18.37476363978|-18.37476363978|-18.37476363978|-18.37476363978|-18.37476363978|-18.37476363978|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.263991537853|15.928384487477|15.928384487477|15.788912775346|15.788912775346|15.788912775346|15.788912775346|15.788912775346||15.788912775346|15.788912775346|15.44333076723|15.078100313164|-17.231870484633|-17.231870484633|-17.231870484633|-17.231870484633|-17.231870484633|-17.231870484633|-17.541244851531|15.478061609832|15.478061609832|15.478061609832|15.478061609832|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||46.331845203226|45.603716019331|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225||-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.678088253497|-48.678088253497|-48.678088253497|-48.678088253497|-48.678088253497|-48.678088253497|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.233815579906|45.233815579906|45.233815579906|44.842573807521||44.436746250571|43.96284914245|43.96284914245|43.96284914245|43.96284914245|43.96284914245|43.885944898811|43.093274178203|42.841970512267|42.40607756707|41.582866235275|39.695961576588|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.991554363077|-46.013948766728|-47.097720614561|-48.115800530257|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263||-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-50.283038717605|46.030146028659|46.030146028659|46.030146028659|46.030146028659|45.614145048677||45.614145048677|45.614145048677|45.614145048677|45.614145048677|45.614145048677|44.663140835338|44.663140835338|44.663140835338|44.629044601182|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.631627826045|43.631627826045|43.543656234967|43.543656234967|43.543656234967|43.543656234967||43.530347295639|43.530347295639|43.530347295639|||43.530347295639|42.991632016898|42.991632016898|42.991632016898|42.991632016898|42.991632016898|42.991632016898|40.6098955541|40.6098955541|40.6098955541|40.517104297782|40.238601973464|40.238601973464|40.238601973464|40.238601973464|40.122054508524|40.122054508524|40.122054508524|40.122054508524|39.928090658694|39.928090658694|39.881211164825|39.296230515833|39.296230515833|39.296230515833|39.296230515833|38.860255145359|37.975838236597|37.095052988833|37.095052988833|37.095052988833|37.095052988833|37.095052988833|37.095052988833|37.095052988833|36.79950553345|36.100005164933|-40.267462393884|-40.267462393884|-40.762734992907|-41.131929405977|-42.652700221594|-43.487999373074|-44.636343911018|-44.636343911018|-44.636343911018|-45.164270351028|-45.836411738501|-46.609830779924|-46.609830779924|-48.722588560199|-49.252017640234|-49.252017640234|-49.252017640234||-49.252017640234|-49.252017640234|-49.252017640234|-49.259461772841|-50.849402308907|-51.989882098851|-51.989882098851|-52.90792212135|-53.188432100893|-53.188432100893|-53.188432100893|-53.188432100893|-53.236590892607|-53.772044003599|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-54.013727191202|-54.775809185497||-55.812295245525|-55.812295245525|-56.143104234666|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.885938697996|-57.543265932073|-58.615295853073|-59.862549532183|-59.980452890472|-59.980452890472|-59.980452890472|-59.980452890472|-59.980452890472||-60.565066832176|-60.565066832176|-62.475075953395|-62.555256407234|-62.555256407234|-62.555256407234
02322|17153|/equities/simmons-first-nat|R2000VALUE||17.620176821695|17.162140243303|16.544600558559|16.368668062443|16.368668062443|16.368668062443||16.368668062443|16.368668062443|16.368668062443|16.306298554997|-17.490318388993|-17.490318388993|-17.490318388993|-17.490318388993|-17.490318388993|-17.490318388993||-17.490318388993|-17.490318388993|-17.524284534249|-17.524284534249|-17.524284534249|-17.524284534249|-17.703094672929|-17.952882024724|-18.102647380783|-18.11385410209|-18.11385410209|-18.146972058336|-18.146972058336|-18.146972058336|-18.146972058336|-18.693302655794||-18.804780775285|-18.89920129376|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.106275892053|-19.209194553995|-19.581659833473|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241||18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|17.904856251294|17.706594708535|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506||-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.606388691515|-20.083211081393|-20.141067232431|-20.438458351892|18.532322620314|18.532322620314|18.532322620314|18.532322620314|18.532322620314|18.445913975947|18.158793230314|-20.169044140297|-20.169044140297|-20.169044140297|-20.169044140297|-20.199492802574|18.431613098239||18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239||18.431613098239|18.431613098239|18.431236729197|18.060859782585||18.060859782585|18.060859782585|18.060859782585|17.908176641871|17.717418490968|17.494960716136|17.494960716136|16.434956686108|16.269451456753|16.269451456753|16.269451456753|15.929879024549|15.929879024549|15.415421409655|15.304912164529|14.983021683599|14.983021683599|14.983021683599|14.967725923517|14.967725923517|14.967725923517||14.967725923517|14.967725923517|14.967725923517|14.967725923517|14.811361607422|14.775402396376|14.403779711387|14.051375338763|14.051375338763|14.051375338763|14.051375338763|14.051375338763|14.051375338763|14.051375338763|-15.695444841033|-15.695444841033|-15.695444841033|-15.695444841033|-15.695444841033|-15.695444841033|-15.695444841033|-16.645772265997|-16.890858225918|-17.167064778116|-17.581961745719|-17.581961745719|-17.633841608164|-17.633841608164|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.700372370327|-17.700372370327|-17.700372370327|-17.700372370327|-17.777311170352|-17.777311170352|-17.789234201392|-17.978037772665|-18.40893134595|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.577849972926|-18.755645041039|-18.755645041039||-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-19.039606364094|-19.3951728427|-19.547082221463|-19.662590437415|-19.790656334032|-19.969618538871|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.019893659192
02323|15651|/equities/cathay-general|R2000VALUE||37.305045348482|36.610051082325|35.743913363761|35.743913363761|35.743913363761|35.743913363761||35.743913363761|35.743913363761|35.743913363761|35.743913363761|34.935459030278|-37.265243092981|-37.265243092981|-37.265243092981|-37.265243092981|-37.265243092981||-37.265243092981|-37.265243092981|-37.265243092981|-37.278952361089|-37.278952361089|-37.278952361089|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-38.067978220847||35.948144384922|35.948144384922|35.948144384922|35.948144384922|35.948144384922|35.948144384922|35.827938129175|35.612816335612|35.256106166766|35.212894206495|35.123215098349|34.751351669064|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.374749354476|-37.374749354476|-37.732745911303|-37.732745911303|-37.799717984402|-38.451355494618|-39.282327117088|-39.282327117088|-39.282327117088|-39.451248780154|-39.451248780154|-39.635165151913|-40.033559921237||-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.694233288204|-41.190814510358|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.802104727044|-41.802104727044|-42.035114888365|-42.457905270452|-42.480410960715|-42.480410960715|-42.497025900502|-42.497025900502||-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.522249678129|-42.932499226987|-43.136390378144|-43.597100445591|-44.173495395275|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-45.154024272348||42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332||42.291699163332|42.291699163332|42.268832674969|41.782870918898||41.511799554458|41.153640028419|41.153640028419|41.034045374594|40.955604513709|40.581228848104|40.278309949907|37.678676111468|37.294035045051|36.815060818353|36.607290069438|36.110110661837|36.110110661837|35.930676987273|35.743528951653|34.690135708036|34.690135708036|34.690135708036|34.690135708036|34.690135708036|34.690135708036||34.690135708036|34.690135708036|34.690135708036|34.690135708036|34.690135708036|34.690135708036|34.677101413973|34.677101413973|34.677101413973|34.677101413973|34.677101413973|34.677101413973|34.677101413973|34.677101413973|32.577333971932|-35.541283517294|-35.541283517294|-35.541283517294|-35.541283517294|-35.541283517294|-35.541283517294|-35.833092271413|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.00702101188|-36.416135856367|-37.064039730205|-37.155212828998|-37.155212828998|-37.155212828998|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096|34.473788268096||-36.890831092183|-36.890831092183|-36.890831092183|-36.890831092183|-36.890831092183|-36.890831092183|-36.890831092183|-36.890831092183|-37.247589220806|-37.569820313768|-37.686868991141|-37.722453370894|-37.83661552624|-38.298460602276|35.664351342697|35.664351342697|35.664351342697|35.664351342697|35.664351342697|35.664351342697|35.462054860347|35.047185754448|35.047185754448|35.047185754448|35.047185754448|35.047185754448
02324|21148|/equities/allete-inc|R2000VALUE||62.215822323769|61.978469540245|61.495518633532|61.495518633532|61.495518633532|61.495518633532||61.495518633532|61.495518633532|61.495518633532|61.495518633532|61.495518633532|61.495518633532|61.495518633532|61.495518633532|61.495518633532|61.495518633532||61.495518633532|61.495518633532|61.252822599521|61.252822599521|61.252822599521|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287|61.228282443287||61.228282443287|61.228282443287|61.228282443287|61.228282443287|60.679400646689|60.418443516014|60.418443516014|60.418443516014|60.418443516014|60.418443516014|60.085664614338|60.085664614338|60.085664614338|60.085664614338|60.085664614338|60.085664614338|57.778516619624|57.115018890104|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-61.162792292649|58.096543622615|58.096543622615|58.096543622615|58.096543622615|57.211439053882|57.06843208889|57.06843208889|57.06843208889|57.063258961614|-59.646503646706||-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.738831117239|-59.738831117239|-59.855924582577|-59.983127991465|-60.376336199888|-60.376336199888|-60.528259270873|-60.528259270873||-60.528259270873|-60.528259270873|-60.528259270873|-60.991328280308|-60.991328280308|-60.991328280308|-60.991328280308|-61.536476180662|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-62.006429482476|-62.652698941778|59.68783547962||59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.462595172329|58.639670243919||58.639670243919|58.639670243919|58.639670243919|58.639670243919||58.421854300698|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.373604454686|57.190583191635|54.321760771806|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425||53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|52.491262818551|51.204601300706|51.204601300706|51.204601300706|51.204601300706|51.204601300706|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.60757514734|50.266393574288|50.215623006097|50.215623006097|-53.633207810748|-53.633207810748|-53.633207810748|-53.633207810748|-53.633207810748|-53.633207810748|-55.119119340434|-56.19068832558|-56.455417941156|-56.455417941156|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607||-58.016378530919|-58.310977018608|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.893140330832|-59.257527727439|-59.257527727439|-59.257527727439|-59.257527727439|-59.257527727439|-59.257527727439|-59.48892020578|-59.959634986132|-60.31630091634|-60.31630091634|-60.420000185253|-60.420000185253
02325|48421|/equities/veracyte-inc|R2000VALUE||20.554387970309|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937||20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.49341300721|-22.83170101619|-22.83170101619||-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-23.204945166644|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|20.797145550267||20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.491273342257|20.309191848045|19.337990603188|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.564630559643|-21.565145019646|-22.361272074509|-22.584290955343|-22.584290955343|-22.584290955343|-22.584290955343|-22.584290955343|-22.584290955343|-23.085000806726|-23.085000806726|-23.350668277649|-23.669798814971||-23.669798814971|-23.669798814971|-23.669798814971|-23.882048884717|-23.908855005202|-24.174039565737|-24.174039565737|-24.174039565737|-24.174039565737|-24.315877926807|-24.639864405505|-25.402055432904|-25.402055432904|-26.057767728867|-26.057767728867|-26.057767728867|-26.17029715015|-26.486997291264|-26.890914763241|-26.890914763241|-26.890914763241|-26.890914763241|-26.890914763241|-26.890914763241|-27.081573103566|-28.011191578595|-28.071585268371|-28.071585268371||-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.430651128946|-28.834653129274|-28.834653129274|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801||25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801||25.18131420801|25.18131420801|25.18131420801|25.18131420801||24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.492770536777|22.492770536777|22.492770536777||22.174878924022|21.964309843525|21.898956466764|21.052267049252|20.947503976983|20.947503976983|20.875837569946|20.830303825706|20.830303825706|20.830303825706|20.830303825706|20.830303825706|20.830303825706|20.726449398828|-22.832971803517|-22.832971803517|-22.832971803517|-22.832971803517|-22.978302576112|-23.272039698435|-23.272039698435|-23.443781902908|-23.443781902908|-23.443781902908|-23.443781902908|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.825661670344|-24.287681168072|-24.541867116814|-24.951631951432|-24.951631951432|-24.951631951432|-24.951631951432|-24.951631951432|-25.145423174015|-25.348248852747|-26.449719841234|-26.499689454229|-27.166322357557|-27.488968035801|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268||-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-28.304877393184|-28.884864507712|-29.364588298839|-29.697219891064|26.750938110524|26.750938110524|26.750938110524
02326|20880|/equities/laclede-group-inc|R2000VALUE||59.508556626042|58.236125811162|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981||-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981|-61.242008517981||-61.242008517981|-61.242008517981|-61.242008517981|-61.556121533447|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-61.862542065257|-62.808377910846||-63.141808272726|-63.896177876135|60.608048506553|60.608048506553|60.074710497122|59.554122325294|59.401729462466|59.401729462466|59.401729462466|59.401729462466|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.433831272762|58.433831272762|58.307312287932|58.188681379563|57.71915583389|57.71915583389|57.71915583389|-61.182715768329|-61.182715768329|-61.182715768329|-61.182715768329|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776||-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776||-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-62.351287615175|-63.153654482492||-64.008504234561|-64.12333672445|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864||61.349549747864|61.349549747864|61.349549747864|61.349549747864||61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|60.495092049086|60.07702881651|60.07702881651|60.07702881651|60.07702881651|59.099752604486|58.597289034763|58.597289034763|57.721126447705|57.721126447705|57.721126447705|57.424454038439|57.065403853299|57.065403853299||56.897344799691|56.897344799691|56.897344799691|56.617727301578|56.212638858488|56.212638858488|55.685154812789|55.611729367861|55.611729367861|55.611729367861|55.611729367861|55.611729367861|55.611729367861|55.611729367861|-58.493919611887|-58.493919611887|-58.493919611887|-58.493919611887|-58.493919611887|-58.724067606695|-58.724067606695|-60.186743539977|55.715707883041|55.715707883041|55.715707883041|55.715707883041|55.382120883907|55.09410481883|55.09410481883|55.09410481883|55.09410481883|54.745984241178|-58.300221212761|-58.300221212761|-58.300221212761|-58.300221212761|-58.300221212761|-58.966357081087|-59.039330544481|-59.039330544481|-59.728142701265|-60.767383322315|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828||-61.310299537197|-61.356040500655|-61.356040500655|-61.356040500655|-61.356040500655|-61.356040500655|-61.511420078059|-61.511420078059|-61.596387248327|-61.661160926296|-61.661160926296|-61.661160926296|-61.661160926296|-61.661160926296|-62.717401376779|-63.374890291486|-63.858211265443|-63.90498133328|-63.991619011058|-64.449079403495|-64.689089758766|-64.705875166669|-64.746861732022|-65.888937839817|-65.888937839817|-65.888937839817
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||-300.33580336918|-300.33580336918|-300.33580336918|-303.61003976784|-308.81000728325|-308.81000728325||-312.48727141173|-312.75441096541|-312.75441096541|-312.75441096541|-312.75441096541|-313.85154854718|-318.31284562155|298.253437216|298.253437216|298.253437216||298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216||298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|287.92216426235|282.01739937841|280.50489104655|278.64693968269|278.64693968269|277.2677262886|276.94974501963|276.94974501963|276.94974501963|276.94974501963|276.94974501963|276.94974501963|269.98471181623|269.98471181623|-284.90721767539|-284.90721767539|-284.90721767539|-286.19078771929|-286.70396225591|-286.70396225591|-286.70396225591|-286.70396225591|-287.03050690381|-291.57361518772|275.52244029406|275.52244029406|275.52244029406|275.52244029406|275.52244029406|275.52244029406|275.52244029406||275.52244029406|270.76215357652|265.57333877208|264.0525907689|263.83619840207|263.47855289846|-280.60332124428|-280.60332124428|-280.60332124428|-280.60332124428|-280.60332124428|-281.2773851322|-281.2773851322|-281.2773851322|-281.64004564793|-281.64004564793|-281.64004564793|-282.72476080293|-283.56229119067|-283.56229119067|-283.56229119067|-283.56229119067|-284.24092941231|-284.24092941231|-285.95816366491|-285.95816366491|-285.95816366491|-287.60685584079||-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.49185746528|-293.49185746528|-295.5037362136||-301.42751428099|-301.42751428099|-302.73641248777|-304.00157214353|-307.65396511499|-308.29052493246|-309.50917633012|285.36971122904|285.36971122904||285.36971122904|285.36971122904|284.64604009173|280.65338106709||277.28115474469|277.05572776536|274.57137510225|273.60706310189|270.00286335323|269.05649910342|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536||268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|261.96005174938|250.38726968853|250.38726968853|250.38726968853|250.38726968853|250.38726968853|250.38726968853|250.38726968853|240.04603078727|227.82360201814|-257.99179519344|-257.99179519344|-257.99179519344|-257.99179519344|-257.99179519344|-257.99179519344|-264.9144963548|-270.67111007874|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-273.69717177499|250.13407031992|250.13407031992|250.13407031992|250.13407031992|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122||-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122
02328|8308|/equities/fed-investors|R2000VALUE||32.151964896461|31.679406847712|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732||-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732|-33.230409144732||-33.230409144732|-33.230409144732|-33.449343150824|-33.830380803976|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.069995600476||-34.069995600476|-34.069995600476|-34.069995600476|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.3003191662|-34.3003191662|-34.512742328663|-34.857625961325|-35.301993264116|-35.687148294357|-35.885598511064|-35.897194964998|-35.897194964998|-35.897194964998|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.658804181148|33.475628470919|33.475628470919|33.475628470919|33.351157896723|33.351157896723||33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.326861090382|33.326861090382|32.839236332338|32.839236332338|32.839236332338|32.609634904244|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922||32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.438173001407|32.438173001407|32.438173001407|32.438173001407|32.438173001407|32.438173001407|32.112272573178|32.012061994015|31.605137419633|31.582444380454||31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454||31.582444380454|31.582444380454|31.564555696571|31.514500251439||31.336018049084|31.210468223756|31.210468223756|31.118544097562|31.118544097562|31.118544097562|31.118544097562|30.141077248939|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616||-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.865304293616|-31.95428733294|-32.347393771728|-32.654306805487|-33.050017688402|-33.531999850415|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.706718203894|-33.826914837484|-34.323814024003|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339|32.437646359339||32.437646359339|32.07865332249|32.07865332249|31.888487695359|31.533307047577|-33.576599127061|-33.576599127061|-33.576599127061|-33.576599127061|-33.576599127061|-33.576599127061|-33.576599127061|-33.778126935171|-33.969983979516|-34.211179226032|-34.288946223912|-34.332563299125|-34.332563299125|-34.332563299125|-34.615394267976|-34.681490321144|-34.681490321144|-35.027259609417|-35.186754197231|-35.673269239125|-36.920627345705
02329|7975|/equities/consol-energy|R2000VALUE||24.545354215828|24.135672296117|-25.685151241196|-25.685151241196|-25.685151241196|-25.685151241196||-25.685151241196|-25.685151241196|-25.685151241196|-25.685151241196|-25.685151241196|-25.685151241196|-25.693630282445|-25.693630282445|-25.693630282445|-25.693630282445||-25.849311899657|-26.054285234339|-26.479177072445|24.696884727191|24.696884727191|24.696884727191|24.696884727191|24.696884727191|24.696884727191|24.696884727191|24.696884727191|24.696884727191|24.594316694153|23.989241199375|23.770822927555|23.723691645817||-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-25.008824048813|-25.03817609552|-25.03817609552|-25.03817609552|-25.03817609552|-25.03817609552|-25.03817609552|-25.056306454909|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.7315631855|22.536737122852|22.457321622678|22.457321622678|22.457321622678|22.310357706092|22.259008134231||22.230287460072|21.75193575089|21.633839800014|21.496488573434|21.154710136389|20.85356652575|20.247459502778|20.247459502778|20.247459502778|20.247459502778|20.247459502778|20.247459502778|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.413106056271|19.313172972002|19.202932546547|19.202932546547|19.202932546547|18.917880197134|18.917880197134|18.908476665911|-20.827649620413||-20.827649620413|-20.827649620413|-20.827649620413|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.800775563936|-21.045075968346||-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346||-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346||-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.36619597391|-21.411876984041|-21.411876984041|-21.736808692528|-22.309508971718|-22.442020993215|-22.442020993215|-22.442020993215|-22.442020993215|-22.640597547554|-22.640597547554|-22.640597547554||-22.640597547554|-22.640597547554|-22.640597547554|-22.640597547554|-22.640597547554|-22.640597547554|-22.640597547554|-22.640597547554|-22.729273810941|-22.859471655508|-22.890523222443|-22.934989839856|-22.934989839856|-22.934989839856|-22.934989839856|-22.934989839856|-22.934989839856|-22.934989839856|-23.387765997057|21.838254824601|21.838254824601|21.838254824601|21.838254824601|21.838254824601|21.838254824601|21.838254824601|21.738816463641|21.60174863389|21.60174863389|21.199164894453|-23.020995092622|-23.020995092622|-23.020995092622|-23.020995092622|-23.020995092622|-23.020995092622|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.258051046843|21.127347539378|21.127347539378|21.121695536446|21.121695536446|21.121695536446||21.121695536446|20.751728183772|20.729455382681|20.729455382681|20.729455382681|20.729455382681|20.729455382681|20.729455382681|20.729455382681|20.729455382681|20.716617592017|20.694018584534|20.331964843852|19.915794338764|19.83810569399|19.794074459078|19.794074459078|19.794074459078|19.442993976454|19.442993976454|19.221904067839|18.782360267468|18.385904382565|18.385904382565|18.383782994855|17.848369638245
02330|20139|/equities/california-water-service-group|R2000VALUE||48.575435407265|47.597705584217|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658||-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658||-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-49.935190769658|-51.354100541522|-51.813535959886|-51.813535959886|-51.813535959886|-51.813535959886|-51.813535959886|-51.813535959886|-51.813535959886|-53.133095299057||50.2505647423|50.2505647423|50.2505647423|50.2505647423|50.2505647423|50.2505647423|49.983971391976|49.983971391976|49.983971391976|49.91300708592|49.499274484979|48.656415348436|48.157406044432|47.948785570406|47.482194665563|47.132283903374|46.754831871736|46.334747086353|45.131385549778|44.828483935721|44.440261386641|43.472512058426|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.37992922488|-48.053811885947|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941||-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941||-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.743022391344|-48.953914268309|-48.980817003375|-48.980817003375|-48.98868642397|-49.325207027543|-49.398562626428|-50.03534656585|-50.277582151475|-50.277582151475|-50.277582151475|-50.277582151475|-50.456758692068|-51.537787757761||-51.905319357853|-52.109246307988|-52.400412713412|-52.400412713412|-52.400412713412|-52.940459104515|-54.169398886338|50.816820855969|50.816820855969||50.816820855969|50.816820855969|50.816820855969|50.816820855969||50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|49.900851516958|49.900851516958|49.900851516958|49.900851516958|49.900851516958|49.900851516958|49.724836010663|48.900928120844|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828||48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.489290710034|47.032011557224|45.81945583622|-49.155020531127|-49.155020531127|-49.155020531127|-49.155020531127|-49.155020531127|46.381254513451|46.381254513451|46.381254513451|46.381254513451|46.381254513451|46.381254513451|45.913396242661|45.913396242661|45.913396242661|45.913396242661|45.913396242661|45.585197637923|-48.638126254707|-48.638126254707|-48.638126254707|-48.638126254707|-49.065697856114|-49.181108327763|-49.181108327763|-49.390677394753|-50.135197469796|-50.421331429046|-50.682868135816|-50.704018421578|-51.330019230762|-51.373182903432|-51.373182903432|-51.373182903432|-51.373182903432|-51.373182903432|-51.373182903432|-51.401185113588|-51.401185113588|-51.409092671782|-51.621214291685|-52.185238305323||49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122
02331|20817|/equities/callaway-golf-comp|R2000VALUE||-15.040057139383|-15.040057139383|-15.040057139383|-15.398952966251|-15.812472873899|-15.812472873899||-15.932590174053|-15.932590174053|-16.017122042874|-16.017122042874|-16.017122042874|-16.017122042874|-16.017122042874|-16.017122042874|-16.017122042874|-16.017122042874||-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635|-16.025592653635||-16.025592653635|-16.025592653635|-16.253991754721|-16.258879564283|-16.462088688742|-16.69537624665|-16.902060724124|-16.902060724124|-16.902060724124|-16.902060724124|-16.902060724124|15.185314547562|15.185314547562|15.185314547562|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.784919974561|14.777411087084|14.737593754232|14.737593754232|14.737593754232||14.5819089767|14.199899183011|14.081295561761|14.081295561761|13.907495207224|13.834252815965|13.834252815965|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659||13.220449787659|13.220449787659|12.76883274348|-14.681659789088|-14.681659789088|-14.681659789088|-14.681659789088|-14.681659789088|-14.777955049941|-14.803005636477|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067||13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067||13.132695617067|13.132695617067|13.132695617067|12.899939578757||12.596322211938|12.53144676268|12.53144676268|12.511051729652|12.432121437072|12.432121437072|12.432121437072|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|10.960138623391|10.916510684591|10.916510684591|10.519178557508|10.190514614965|10.190514614965||10.190514614965|10.190514614965|10.190514614965|10.022238840422|-11.903089230448|-11.903089230448|-11.903089230448|-11.903089230448|-12.219543396532|-12.715603920155|-13.411959429236|-13.411959429236|-13.411959429236|-13.411959429236|-13.411959429236|-13.411959429236|-13.761802149961|-13.761802149961|-13.967558385211|-14.030064743181|-14.09840500953|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.550286947198|-14.728516876346|-14.728516876346|-14.728516876346|-14.728516876346|-14.728516876346|-14.771676425111|-14.771676425111|-14.771676425111|-14.771676425111|-14.771676425111|-14.860751394841|-15.237779251307|-15.558365680078|-15.943739839505|-16.370266698147|-16.940018625552|-17.158076360816|-17.406751556522|-17.747708762866|-17.747708762866|-17.747708762866|-17.747708762866|-17.747708762866|-17.747708762866|-17.865720564317|-17.865720564317|-17.865720564317||-17.865720564317|-17.865720564317|-17.865720564317|-17.865720564317|-17.865720564317|-17.865720564317|-17.870223650323|-17.870223650323|-17.870223650323|-18.006744931493|-18.006744931493|-18.326940614155|-18.397710674527|-18.609956707693|-18.726341794715|-18.726341794715|-19.074865816535|-19.074865816535|-19.976795406807|-20.585543019602|-20.585543019602|-20.585543019602|19.042441847075|19.042441847075|19.042441847075|19.042441847075
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||15.053320067299|14.950910878593|14.701689105866|14.701689105866|14.701689105866|14.694482052274||14.694482052274|14.694482052274|14.607174197775|14.550216453982|14.223573492316|14.105430706965|14.105430706965|14.083256466109|13.860840142787|13.86071304827||13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827||13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.71773639817|13.670263302535|13.439181341298|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.450410062161|-14.491755677691|-14.620005715148|-14.682661383554|-14.682661383554|-14.822957190325|13.903531509675|13.903531509675|13.903531509675|13.903531509675|13.903531509675|13.903531509675|13.903531509675||13.903531509675|13.842488531823|13.842488531823|13.842488531823|13.842488531823|13.842488531823|13.684986861276|13.528318758063|13.371464803542|13.333353813573|13.333353813573|13.333353813573|13.184281570033|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.057832228522|13.004258141894|12.90926959826|-13.870679450468|-13.870679450468||-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-14.120754904698|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.306831388119|-14.306831388119|-14.306831388119|-14.306831388119|-14.383701726732|-14.488097218819|-14.488097218819||-14.488097218819|-14.488097218819|-14.488097218819|-14.488097218819|-14.548441335169|-14.637435088122|13.718562804293|13.718562804293|13.718562804293||13.718562804293|13.718562804293|13.648689121183|13.648689121183||13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158||-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.728435651465|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.608808488915|13.580620310119|13.438189756792|13.438189756792|13.438189756792|13.375572376695|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.038530150581|13.012156000323|12.580728838386|12.565254659058|12.55303007806|12.55303007806|12.457255275654|12.446395405583|12.313216960488|12.022463255523|11.995172237479|11.995172237479|11.995172237479||11.995172237479|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.785000082162|-12.993610907823|-13.305679110719|-13.458623340543|-13.458623340543|-13.458623340543|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382
02333|52734|/equities/wmi-holdings|R2000VALUE||79.732005799654|77.592231446773|-84.107398137303|-84.107398137303|-84.895995149847|79.268987799779||79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779||79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779||79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.04832347355|78.812157902623|78.812157902623|78.812157902623|78.812157902623|78.812157902623|78.003507068317|76.997938918676|76.997938918676|75.60354020817|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.342068233634|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521||73.197057227521|71.880060280063|71.66093660099|71.66093660099|71.66093660099|71.66093660099|69.41603878585|68.431785879032|68.431785879032|68.431785879032|68.222541289745|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121||67.95339139121|67.95339139121|67.249542832118|67.249542832118|67.249542832118|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|62.852457246986|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269||-66.370025673839|-66.370025673839|-66.370025673839|-66.370025673839|-66.709106352266|-66.709106352266|-66.806229382021|-66.950339402603|63.285471301542||63.285471301542|63.285471301542|63.285471301542|63.285471301542||63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|61.773303514572|60.861451791229|60.175776877339|59.959754535816|59.421950840576|59.131433963917|59.131433963917|59.131433963917|57.379261334895|57.037956803108|56.713840476964|56.063502073653|56.063502073653|56.063502073653||56.063502073653|56.063502073653|55.011523088225|53.881726830544|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|52.74466079328|52.74466079328|52.74466079328|52.74466079328|52.74466079328|52.74466079328|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-56.157162254091|-56.252400681968|-56.433222344182|-56.875041683711|-56.875041683711|-56.875041683711|-56.875041683711|-56.981872144792|-56.981872144792|-57.148239771653|-57.148239771653|-57.148239771653|-57.633600729625|-58.189001421046|-59.366111918635||-59.385921088291|-59.385921088291|-59.385921088291|-59.385921088291|-59.385921088291|-59.413800759926|-59.789777698136|-59.876699171703|-60.068584836148|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||27.746654494508|27.283228220657|26.795531076541|26.638738247469|26.638738247469|26.638738247469||26.638738247469|26.506506074476|26.506506074476|26.506506074476|26.506506074476|26.506506074476|26.506506074476|26.506506074476|-28.005557937654|-28.005557937654||-28.005557937654|-28.005557937654|-28.005557937654|-28.316792680447|-28.316792680447|-28.316792680447|-28.57810296132|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297||27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.267730417136|26.904700056583|26.751609978709|26.729565922456|26.595351766698|26.257612942714|25.988041699986|25.988041699986|25.838934700864|25.301595150517|25.267884219931|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.213784198257|-27.64142680642|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964||-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.822869403801|-27.932854025056|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665||-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.170958326222|-28.170958326222|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082||-28.225892057082|-28.225892057082|-28.225892057082|-28.321547179377|26.621145671499|26.621145671499|26.621145671499|26.621145671499|26.621145671499||26.621145671499|26.621145671499|26.607383880231|26.452093929288||26.428437067665|26.059013500917|25.992569542712|25.538411565165|25.41562881176|25.41562881176|25.41562881176|25.386362719736|25.386362719736|25.248727695143|25.248727695143|25.248727695143|25.248727695143|25.248727695143|25.248727695143|24.910808236506|24.895927943615|24.895927943615|24.895927943615|24.895927943615|24.635752613707||24.388614371269|24.117905725868|23.881721284812|23.881721284812|23.881721284812|23.881721284812|23.491912924388|23.025217130841|23.025217130841|23.025217130841|23.025217130841|23.025217130841|23.025217130841|23.025217130841|-24.112660456393|-24.112660456393|-24.112660456393|-24.112660456393|-24.112660456393|-24.25519847955|-24.25519847955|-24.306887309702|-24.51459701078|22.85921260882|22.85921260882|22.85921260882|22.85921260882|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.545340352827|-24.549867910309|-24.549867910309||-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.725408547635|-24.929065591224|-25.059011439624|-25.387702708048|-25.724668984725|-25.846021975758|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|24.471205624685|24.36244912583
02335|39234|/equities/corporate-office-properties|R2000VALUE||24.975200780977|24.761333819616|24.415926267028|24.325970267255|24.325970267255|24.325970267255||24.325970267255|24.048323100362|23.75035862741|23.642620561488|23.641330750802|23.641330750802|23.641330750802|23.641330750802|-24.897662018274|-24.897662018274||-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-24.897662018274|-25.194350533864||23.807315517385|23.807315517385|23.807315517385|23.807315517385|23.618593794974|23.618593794974|23.618593794974|23.618593794974|23.530103797022|23.448312638748|23.448312638748|23.448312638748|23.448312638748|23.448312638748|23.304706377439|23.304706377439|22.766551811818|22.766551811818|22.577835011618|22.460650152782|21.952465467424|-23.587950571346|-23.587950571346|-23.587950571346|-23.587950571346|-23.587950571346|-23.587950571346|-23.587950571346|-23.762167992379|-24.192408418419|-24.263786262674|-24.397541410837|-24.419490371715|-24.56223200384|-24.56223200384|-24.56223200384|-24.56223200384|-24.56223200384|23.307106237853|23.307106237853||23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|23.307106237853|22.897895209485|22.777118260551|22.777118260551|22.777118260551|22.762909949807|22.761809379592|22.761809379592|22.761809379592|22.761809379592|22.761809379592|22.761809379592|22.761809379592|22.761809379592||22.761809379592|22.761809379592|22.719008560881|22.719008560881|22.719008560881|-24.325482255441|-24.325482255441|-24.325482255441|-24.325482255441|-24.325482255441|-24.64164721328|-24.783774872157|-25.525304709909|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941||24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941||24.017843857276|23.989088950421|23.989088950421|23.989088950421||23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697||23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697|22.645492868733|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.71242215964|-24.757920798747|-24.757920798747|-24.757920798747|-24.757920798747|23.12245552204|23.12245552204|23.12245552204|23.12245552204|23.12245552204|23.12245552204|22.994081327097|22.994081327097|22.994081327097|22.994081327097|-24.716719560967|-24.716719560967|-24.716719560967|-24.716719560967|-24.716719560967|-24.855799707159|-25.28554163219|-25.28554163219|-25.28554163219|-25.320236585776|-25.320236585776|-25.575262491615|-25.906402208972|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|24.874480674762|24.874480674762||24.874480674762|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.652761611861|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.619190889869
02336|39157|/equities/verint-systems|R2000VALUE||-33.768822225387|-33.768822225387|-33.768822225387|-34.072025758751|-34.752250122503|-35.323612239046||-35.792346771209|-36.070667396309|-36.070667396309|-36.070667396309|-36.070667396309|-36.20657511367|33.652989565876|33.652989565876|33.652989565876|33.652989565876||33.652989565876|33.652989565876|33.652989565876|33.652989565876|33.652989565876|32.15920512801|32.15920512801|32.15920512801|31.604671982985|29.080744668358|-30.821393944033|-31.714066501026|-31.714066501026|-32.140073665386|-32.623969908562|30.300264480176||30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|29.424738489326|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.428265845214|-32.428265845214|-32.617209748764|-32.617209748764|-33.494122324541|-33.987358634289|-34.221454785078|-34.221454785078|-34.221454785078|-34.221454785078|-34.221454785078|30.548428915261|30.548428915261|30.548428915261|30.548428915261||30.548428915261|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006||29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|28.724455582857|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.021547003909|27.755051794233|27.258390204313|26.99154543016|26.693383790096|26.298204423145|25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|22.968908286781|22.968908286781|22.968908286781|22.968908286781|22.968908286781|22.968908286781|22.536286646228|22.188929564535|21.872143223086||21.514326892737|20.982029529019|20.812809621409|20.552010813372|20.192915870104|20.192915870104|20.071573205959|19.350918276227|19.350918276227|19.350918276227|19.350918276227|19.167132147062|18.974045921153|18.678672341049|-20.403799918036|-20.403799918036|-20.461388791466|-20.461388791466|-20.700431520039|-21.246590064956|-21.486766522674|-21.744463171725|-21.994681691863|-22.29409064158|-22.519266646264|-22.764740989339|-23.175235816151|-23.175235816151|-23.241928811769|-23.507143175051|-23.881588384846|-23.881588384846|-23.881588384846|-23.881588384846|-23.881588384846|-24.340097450923|-24.762609296055|-25.319287093714|-25.794764607301|-25.995294139507|-26.607826495306|-26.945363230326|-27.186235951956|-27.414806681788|-27.414806681788|-27.414806681788|-27.414806681788|-27.414806681788|-27.650946332256|-28.125407644157|-28.553666329193|-28.553666329193|-28.553666329193|-28.926850557115|-30.689556174573|-33.95561796327|-34.001241855043||-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-36.419146863039|-37.370770793081|-37.370770793081|-37.370770793081|-37.370770793081|-37.370770793081|-37.370770793081|-38.036409754357|-38.985618976683|-38.985618976683|-38.985618976683|-39.149020729165|-39.724189504098|-39.915601280951|-39.915601280951
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||66.762649164885|65.623499139911|64.917335715607|64.917335715607|64.917335715607|64.917335715607||64.917335715607|64.917335715607|64.917335715607|64.917335715607|64.917335715607|64.917335715607|64.917335715607|64.917335715607|63.428149133607|-67.356229884408||-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-68.340811737138||-69.225620914121|-69.281799396563|-70.049940692774|-70.049940692774|-70.049940692774|-70.242455601021|-70.357454516912|-70.357454516912|68.232271589146|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.846186411815|67.557147092772|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.947166004402|-71.947166004402|-72.201296848967|-72.309991583061|-72.309991583061|-72.356101708095|-72.634003644166|-73.316118245851|-73.903966697864|-74.032553973918|-74.91370276955|70.169432167848||70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|69.802697610679|69.305778344276|68.84197937979|67.778305657855|66.873461821628|66.873461821628|66.040519187796|65.646130294653|65.24001547825|65.24001547825|65.24001547825|65.24001547825|65.03834964977|64.136496355647|63.662464568784|63.662464568784||63.499958936562|62.674121159303|62.45833217738|62.45833217738|62.45833217738|62.45833217738|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.355980898744|59.327754367067|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|57.479609502692|57.479609502692|57.398875569126|57.241042861588|57.241042861588|57.241042861588|56.711144632295|56.711144632295|56.711144632295|56.711144632295|56.711144632295|56.711144632295|56.711144632295|55.934603790658|-60.26999298803|-60.26999298803|-60.431659452032|-61.126844344217|57.583969728518|57.583969728518||57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.001075789187|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.595002487492|-60.595002487492|-60.595002487492||-61.929449005471|-62.287720913739|-62.811079072788|-62.92342021712|-62.997354743626|-62.997354743626|-62.997354743626|-62.997354743626|-62.997354743626|-62.997354743626|-63.931227204696|-65.109141135101|-66.271269453769|-67.276965924109|-68.085519600803|64.119141216737|64.119141216737|64.119141216737|64.119141216737|64.119141216737|63.192657704334|62.698790915785|62.386432841948|62.263925533151|62.263925533151|61.961027759816
02338|24348|/equities/unifirst-corp|R2000VALUE||160.45331636584|159.98231614923|159.98231614923|159.98231614923|159.98231614923|159.98231614923||159.98231614923|159.98231614923|159.98231614923|159.98231614923|159.97422995938|158.20831611833|-160.04516664095|-160.04516664095|-160.04516664095|-160.04516664095||-160.04516664095|-160.04516664095|-160.04516664095|-160.04516664095|-160.04516664095|-160.04516664095|-160.04516664095|-162.56797097068|-165.70452873289|157.48787511245|157.48787511245|157.48787511245|157.48787511245|157.48787511245|157.48787511245|157.48787511245||157.48787511245|157.48787511245|157.48787511245|157.48787511245|157.48787511245|157.48787511245|157.17687874135|157.17687874135|157.17687874135|157.17687874135|155.95652728939|155.46392097367|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-167.27754374121|-168.53337532254|-170.99153705407|-171.8317044131|-173.04093397008|-173.04093397008|-176.3288345685|-176.3288345685|-176.3288345685|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025||-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224||-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224||-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-183.06345163851|-185.81494762135|174.5040816672||174.5040816672|174.5040816672|172.88712005326|172.88712005326||172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|170.75005848882|168.72117247048|167.49860059998|167.49860059998|166.41275361465|166.41275361465|165.28140294205|163.67982070064|163.67982070064|163.67982070064|163.67982070064|163.67982070064|163.40657001072|163.40657001072||163.40657001072|163.40657001072|163.40657001072|163.40657001072|163.40657001072|163.40657001072|159.85230716659|159.06671826186|159.06671826186|159.06671826186|159.06671826186|159.06671826186|159.06671826186|159.06671826186|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-170.60013077804|-171.36339265051|-171.66043685479|-171.68058765794|-171.68058765794|-171.68058765794|-171.90953899385|-173.71254471674|-175.73949738492|-177.4155493947|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812||168.85884968812|166.38121919692|165.57759488349|165.57759488349|165.57759488349|163.70954654752|163.48930770092|162.2833437086|162.2833437086|162.2833437086|162.2833437086|160.22205629623|159.02454115181|159.02454115181|158.72392661074|157.08270271066|156.81495166094|155.8843896154|155.80057757031|155.80057757031|155.20675577202|153.3950069338|153.3950069338|151.10555563039|-162.96867150061|-162.96867150061
02339|20858|/equities/commonwealth-reit|R2000VALUE||-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552||-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552||-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|-19.680623617552|19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.039573570744||19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.039573570744|19.007252795449|18.999193517092|18.73854736898|18.691163005803|18.543476782876|18.442084613423|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658||-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.089233931658|-19.273905286918|-19.338455528827|-19.366674770067|-19.366674770067||-19.472845991067|-19.472845991067|-19.472845991067|-19.472845991067|-19.576908285741|-19.576908285741|-19.670565372783|-19.670565372783|-19.673599074013|-19.673599074013|-19.825387660802|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|18.876381920196|18.876381920196|18.876381920196|18.876381920196||18.876381920196|18.876381920196|18.876381920196|18.876381920196|18.817090827466|18.702045299288|18.702045299288|18.702045299288|18.702045299288||18.702045299288|18.702045299288|18.702045299288|18.702045299288||18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.491717605322|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579||18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.203342375976|18.203342375976|18.203342375976|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|-18.799584916841|-18.799584916841|-18.799584916841|-18.799584916841|-18.893983368091|-19.096648008749|-19.135330321101|-19.135330321101|-19.135330321101|-19.155922812122|-19.161580847257|-19.29092216332|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757||-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.778753914955|-20.061394760479|-20.272381753248|-20.342091845718|-20.355934672054|-20.37159501678|-20.387965961366|-20.389184099733|-20.575482375422|-20.601092346288|-20.732879541292|-20.984310995621
02340|20795|/equities/abm-industries-inc|R2000VALUE||48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351||48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351||48.2937131351|48.2937131351|48.2937131351|48.2937131351|48.2937131351|46.940239105596|46.844572449143|46.77924495319|46.039739986034|45.594068110146|45.594068110146|45.594068110146|45.594068110146|45.594068110146|45.594068110146|45.594068110146||45.594068110146|45.594068110146|45.594068110146|45.224519478125|45.096131999009|44.636814018878|44.078682048225|43.930154645262|43.930154645262|43.930154645262|43.741839342446|42.762043137386|42.57351266841|42.57351266841|42.57351266841|42.55328880097|42.55328880097|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.218816866996|42.218816866996|42.195761733734||42.195761733734|41.67695560001|41.595452175998|41.595452175998|41.595452175998|41.595452175998|40.783001010576|40.380074254847|39.822516697619|39.642354563265|39.642354563265|39.642354563265|39.642354563265|39.642354563265|39.642354563265|39.642354563265|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919||-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.706331888643|-42.763145729134|-43.241272286386|-43.377248052989|-43.86527512276|-43.938639245693|-43.98348933929|-44.234431497188|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.473010789336||-44.935132485614|-44.935132485614|-44.935132485614|-44.935132485614|-45.540710747226|-46.259087363862|-46.603986519335|-47.187760849527|-47.929736583025||-48.477039832308|-48.889878717213|-49.37180822773|-49.500342458301||-49.574774958241|-49.574774958241|-50.3677877217|-50.3677877217|-50.3677877217|-51.170874466439|-54.767635413828|47.037681715552|41.969313878554|41.71146018719|41.417732108691|40.785258466512|40.624176853796|40.214640372219|40.056266936133|39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164||39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164|38.927641196735|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.605366404294|-41.797071968448|-41.846193881975|-42.299670085184|-42.299670085184|-42.807968838206|-43.142185563502|-43.944093883763|41.226725316523|41.226725316523|41.226725316523|41.226725316523|41.226725316523|40.924416569072|40.69101802861|40.05585216985|39.052352317019|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-42.28861885762|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-43.624984710603|43.852358285743|43.852358285743||43.852358285743|43.771552523661|43.771552523661|43.692256643803|43.692256643803|43.627508484027|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.144312254573|43.144312254573|43.144312254573|43.144312254573|43.144312254573|43.144312254573|43.144312254573|42.756792880855
02341|20992|/equities/greatbatch-inc|R2000VALUE||-120.58781010414|-120.58781010414|-120.58781010414|-120.98948524529|-120.98948524529|-120.98948524529||-120.98948524529|-120.98948524529|-120.98948524529|-120.98948524529|-120.98948524529|-120.98948524529|-121.48275680602|-122.65529039237|-122.78303982119|-122.78303982119||-123.67688915994|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893|115.43846988893||115.43846988893|114.15576238073|114.15576238073|113.19828954711|112.34943438652|111.48659400016|-120.165944048|-120.165944048|-120.165944048|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.87221816278|-120.87221816278|-120.87221816278|-120.87221816278|-120.87221816278|-123.31417849624|112.76772450547|111.64923855993|111.64923855993|111.64923855993|111.64923855993|111.64923855993|111.64923855993|111.64923855993|110.25661830239|110.25661830239|110.25661830239|110.25661830239|109.55891243349|109.55891243349|109.55891243349|109.55891243349|109.55891243349|109.55891243349||109.55891243349|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.51542673805|106.0324178349|104.07230274017|104.07230274017|102.09422696228|100.49525253635|98.235280273813|-107.9785220602|-107.9785220602|-107.9785220602|-107.9785220602|-107.9785220602|-107.9785220602||-107.9785220602|99.691544841171|99.691544841171|99.691544841171|99.691544841171|99.336155916188|98.347789559509|98.347789559509|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.124894005623|97.124894005623|97.124894005623|95.998218596607||95.699550271729|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454||94.262567907454|94.262567907454|93.38872561764|93.38872561764||93.198582917576|92.215875226928|92.215875226928|92.116527962103|90.698362588236|89.874290306645|89.81699395983|87.885544520932|87.570885055946|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|84.587579767637|84.559680559825||84.422600643051|83.953444684228|83.723829495333|83.255921085038|83.125394217956|83.125394217956|82.425713186781|80.028538927074|80.028538927074|80.028538927074|80.028538927074|80.028538927074|79.405042896266|78.693661011585|76.085733507881|74.377479657872|73.122754107298|72.24778261271|71.289477985069|69.715535977334|-76.878575374848|-77.59063408349|-78.302096393087|-78.694270904835|-79.806412387751|-81.661016544658|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-82.019525040093|-82.433082886209|-83.156566196658|-83.156566196658|-83.156566196658|-83.158406952993|-83.380447948393|-83.990027331051|-83.990027331051|-85.670584465328|-85.72773485853|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-86.598859438224|-87.119567483579|-87.721960615041||-87.721960615041|-87.721960615041|-87.721960615041|-87.721960615041|-87.721960615041|-87.721960615041|-88.751621430585|-89.648355829212|-89.648355829212|-90.308175788426|-91.269639900551|-92.421263724815|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||-14.0367701979|-14.0367701979|-14.0367701979|-14.0367701979|-14.085611481176|-14.085611481176||-14.317901552503|-14.335724076501|-14.482845493784|-14.482845493784|-14.482845493784|-14.531216935571|-14.817702693515|-14.817702693515|-14.817702693515|-14.817702693515||-14.817702693515|-14.817702693515|-14.817702693515|-14.817702693515|-14.817702693515|-14.817702693515|-14.834261335951|-14.834261335951|-14.834261335951|-14.834261335951|-14.834261335951|-14.834261335951|-14.834261335951|-14.834261335951|-14.834261335951|-15.350845829229||-15.468439649189|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.749420014623|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-16.003050613748|-16.266445319241|-16.414899998537|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|14.999180226196|14.799643998531||14.636826838816|14.251195896295|13.974106140299|13.939562765938|13.483196520649|13.483196520649|13.483196520649|12.477162387463|12.383791634873|12.276990463817|12.026893571951|12.026893571951|12.026893571951|12.026893571951|12.026893571951|11.656245901558|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444||-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.382725846251|-13.451362013243|-13.727207686529|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.381980420398|-14.540092541616|-14.540092541616|-14.540092541616|-14.540092541616|-14.540092541616|-14.66399132084|-14.869990892666|-15.107767550434|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217||-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.845214485324
02343|20889|/equities/northwestern-corp|R2000VALUE||49.196614456494|-50.957380187092|-50.957380187092|-50.957380187092|-51.31266010786|-51.31266010786||-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.675493140354||-51.768235625309|-51.829020228261|-51.829020228261|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|50.689250121455||50.689250121455|50.689250121455|50.689250121455|50.689250121455|50.535889239157|50.384875186113|49.932641435362|49.742101060789|49.68842928135|49.68842928135|49.343809998959|48.993679802649|48.769420167832|48.769420167832|48.623243249156|48.327215526609|48.164681909381|48.019927446377|47.86828811879|47.86828811879|47.86828811879|47.86828811879|47.86828811879|-50.557881059217|-50.557881059217|-50.557881059217|-50.557881059217|-50.557881059217|-50.557881059217|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692||48.156454971692|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.295765643385|47.295765643385|46.933348714275|46.646500122727|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884||-49.341306763884|-49.341306763884|-49.341306763884|-49.480898837245|-49.599004833345|-49.599004833345|-49.599004833345|-49.793895395205|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.348698761112|-50.841610327966|-51.702900771308||49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001||49.671385194001|49.671385194001|49.671385194001|49.671385194001||49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.555982590977|49.475856528696|49.475856528696|49.475856528696|49.475856528696|49.475856528696|48.863183593084|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225||-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|48.619184998226|48.619184998226|48.619184998226|48.619184998226|48.619184998226|48.619184998226|46.712427911441|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-50.118077730079|-50.508417631674|-50.812965527164|-51.3480177356|-52.035575278732|49.938763340883|49.938763340883|49.938763340883|49.938763340883|49.911957114463|49.632174537717|49.389639587467|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-52.324021396232||-53.004467921337|-53.229410123914|-53.493231402602|-53.745535968372|-54.065506315316|-54.065506315316|-54.132331379649|-54.132331379649|-54.132331379649|-54.132331379649|-54.300367046723|-54.522076581727|-55.136750723268|-56.125833221437|-56.676532423233|-56.719180279015|-57.233534474106|-57.433927795326|-57.46019582951|-57.868552422125|-57.96088920655|-58.672099601584|-59.210515543722|-59.210515543722|-59.210515543722|-59.210515543722
02344|16633|/equities/herman-miller|R2000VALUE||25.626716217782|24.893622382246|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091||-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091||-26.957619327091|-26.957619327091|-27.061243209334|-27.218108088844|-27.218108088844|-27.218108088844|-27.464287129898|-28.010319859737|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.873914129377||-28.873914129377|-28.997682446506|26.516972374465|26.516972374465|26.516972374465|26.516972374465|26.49608127226|26.009390473237|26.009390473237|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.864038377152|-27.936709303708|-28.771899853648|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925||-29.050235208925|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|27.968014236746|27.611682040226|27.378993592299|27.378993592299|27.378993592299|27.378993592299|27.378993592299||27.378993592299|27.069991943613|25.896658338192|25.834392787354|25.834392787354|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.067671944207|25.067671944207|25.067671944207|24.960174485865|24.960174485865|-26.961292152611|-26.961292152611|-26.961292152611|-26.961292152611|-27.346992259784||-27.985534769566|-27.985534769566|-27.985534769566|-27.985534769566|-28.524149053925|-28.722110661791|-29.052522987046|-29.063570068852|-29.249523002325||-29.675581435824|-30.087590513919|26.864190481382|26.864190481382||26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|25.595474157267|25.595474157267|25.595474157267|25.595474157267|25.370021300772|25.209446330048|24.782162872925|24.620180041674|24.094645402037|23.720717003172|23.667113465541|23.521861441549|23.521861441549|23.521861441549||23.521861441549|23.440798279762|23.440798279762|23.440798279762|23.440798279762|23.440798279762|22.929220196406|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.606201221592|22.606201221592|22.606201221592|22.606201221592|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|18.266307427702|18.266307427702|18.266307427702|18.026453629928|17.852725178884|16.704417395245|-18.704038210842|-18.704038210842|-18.704038210842|-18.704038210842|-18.704038210842|-18.711430942718|-18.973257077737|-19.673619178714|-19.997215573313|-19.997215573313||-19.997215573313|-19.997215573313|-19.997215573313|-19.997215573313|-19.997215573313|-19.997215573313|-20.007179986698|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.192794109111|18.192794109111|18.192794109111|18.192794109111|17.960883644692|17.943203638519|17.897448432142|17.808220425904|17.669078234898
02345|7890|/equities/piper-jaffray-co|R2000VALUE||229.92599258809|225.05835130908|220.57149694472|220.55861449804|218.75511864121|217.59467062973||217.59467062973|217.59467062973|215.88176531288|213.04807148479|206.31064118835|203.19404569701|202.43711503127|202.43711503127|202.43711503127|202.43711503127||201.53707412193|-213.66034525042|-213.66034525042|-213.66034525042|-213.66034525042|-213.66034525042|-214.85066793369|205.1883769198|205.1883769198|205.1883769198|205.1883769198|205.1883769198|205.1883769198|205.1883769198|205.1883769198|205.1883769198||205.1883769198|205.1883769198|205.1883769198|205.1883769198|203.015136207|201.95392735197|201.95392735197|201.95392735197|200.68661690414|200.68661690414|200.68661690414|199.89514288042|197.81516574457|197.81516574457|195.28950928134|190.57129381412|187.85983210928|185.55316286888|185.55316286888|185.55316286888|-198.23713710233|-198.23713710233|-198.23713710233|-198.23713710233|-198.23713710233|-198.23713710233|-198.59792526479|-199.31929185944|-199.31929185944|-201.66148279422|187.40442830794|187.40442830794|187.40442830794|187.40442830794|187.40442830794|186.61093697772|186.61093697772|186.61093697772|186.61093697772|186.61093697772||186.61093697772|184.47263921147|184.47263921147|184.47263921147|184.47263921147|184.47263921147|181.17357288046|181.17357288046|181.17357288046|181.17357288046|181.17357288046|181.17357288046|181.17357288046|181.17357288046|181.17357288046|178.6050757903|177.55670282799|177.55670282799|176.00494684067|174.77954825159|174.77954825159|174.77954825159|174.77954825159|174.77954825159|174.77954825159|174.77954825159|174.77954825159|174.77954825159||174.77954825159|174.77954825159|174.77954825159|174.77954825159|174.77954825159|171.73214392622|171.73214392622|171.73214392622|171.73214392622|171.73214392622|171.73214392622|167.16348440014|167.16348440014|167.16348440014|166.0918845481|166.0918845481|166.0918845481|-175.52607721463|-175.52607721463|-175.52607721463|-175.52607721463|-175.52607721463|-175.52607721463|-175.52607721463||-175.52607721463|-175.52607721463|-176.76869002321|-176.76869002321|-176.76869002321|-176.76869002321|-177.97311264651|165.49469066406|165.49469066406||165.49469066406|165.49469066406|165.49469066406|165.49469066406||165.49469066406|165.49469066406|165.49469066406|165.49469066406|165.49469066406|165.49469066406|161.09027179905|154.48145383406|153.98503466236|151.44643540501|150.50426806476|149.95359771412|149.95359771412|149.95359771412|149.95359771412|145.5768980203|144.29313809981|144.10675894011|143.15687133544|143.15687133544|143.15687133544||143.15687133544|143.15687133544|143.15687133544|143.15687133544|140.20708923067|138.55791962841|138.55791962841|134.61876618356|134.61876618356|134.61876618356|134.61876618356|134.61876618356|134.61876618356|134.61876618356|130.87737631235|-141.580980509|-141.580980509|-141.580980509|-141.580980509|-141.580980509|-141.580980509|-143.71674666744|-145.19460397674|-146.67006117451|-149.09746600906|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.19575255874|-149.79339921213|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.49598730276|141.32450713873|141.32450713873|140.37698787848|139.99171313431|139.99171313431|139.99171313431|139.99171313431|139.99171313431|139.99171313431|139.99171313431||139.99171313431|137.91992462108|137.40776451903|134.89049878471|-145.81917937841|-145.81917937841|-145.81917937841|-145.81917937841|-146.25219031005|-146.65069485404|-147.41952324684|-148.29780367542|-150.66369632057|-150.66369632057|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127|141.49591496127
02346|16025|/equities/enstar-group-ltd|R2000VALUE||308.81231370014|308.81231370014|308.81231370014|308.81231370014|308.81231370014|304.09673886875||299.85581764226|297.97257766729|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462||292.84498679462|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|291.57546789052|291.57546789052|291.57546789052||290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|286.15840818935|286.15840818935|283.48625949389|283.48625949389|283.48625949389|281.48815149738|281.48815149738|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-296.40890629039|-299.99434378132|-300.585385031|-301.13237496934|-303.60571163585|-306.47966881251|289.37075333405|289.37075333405|289.37075333405|289.37075333405|289.37075333405|289.37075333405|289.37075333405||289.37075333405|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|288.25523410631|288.25523410631|288.25523410631|288.25523410631|282.49804216836|279.58948926368|279.33078979463|279.33078979463|273.50891350607|271.75601799069|264.79905634822||264.79905634822|262.73807749923|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.43174507933|-287.05304032252||-291.70560804912|-291.70560804912|-295.92234682053|-296.92591893904|280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921||280.40642517921|280.40642517921|280.40642517921|280.40642517921||280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921|275.90991517037|273.36516317758|269.61408715153|266.98842053837|265.20823440368|265.20823440368|263.74136267564|261.2404080592|255.41017969034|253.48575229537|252.95727736714|252.95727736714|252.95727736714|250.69170005854||250.13522093093|248.08552617271|247.0175347774|242.95891586595|240.71173077225|240.71173077225|239.80776894722|239.80776894722|239.80776894722|239.80776894722|238.16432632058|238.16432632058|238.16432632058|235.58425122996|-244.91920566709|-244.91920566709|-244.91920566709|-244.91920566709|-244.91920566709|-245.44347874786|-245.44347874786|-245.44347874786|-245.44347874786|-245.44347874786|-248.87386954786|-251.42986152969|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.23007105303|-252.78514012777|-252.78514012777|-252.78514012777|-252.78514012777|-252.78514012777|-253.85827261871|-253.85827261871|-253.85827261871|-253.91141263054|-258.2121173122|-259.7179102609|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687||-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|-260.79217761687|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651|247.63920567651
02347|1055123|/equities/cannae|R2000VALUE||17.956556661687|17.677285785765|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203||-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203||-18.566517347203|-18.566517347203|-18.566517347203|-18.974294074047|-18.974294074047|-18.974294074047|-18.974294074047|-18.974294074047|-19.386104410652|-19.386104410652|-19.472893840476|-19.684326099471|-19.71758548321|-19.86287203433|-20.053747607623|-20.436385633056||-20.890984324951|-21.089426442803|19.622726442096|19.622726442096|19.622726442096|19.622726442096|19.622726442096|19.486654599138|19.486654599138|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.921934307255|-20.979648259655|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.30654751111|-21.510608951791|-21.897898877708|-21.994239573258|-21.994239573258|-21.994239573258|-21.994239573258|-21.994239573258|-21.994239573258|-22.209155140738|-22.881442406052|21.61122482482|21.61122482482||21.61122482482|21.61122482482|21.61122482482|21.61122482482|21.61122482482|21.61122482482|21.314138605235|21.127930855352|21.037701208943|20.989390535274|20.989390535274|20.989390535274|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|19.873243074169|19.873243074169||19.873243074169|19.873243074169|19.873243074169|19.873243074169|19.873243074169|19.618603843837|19.401553570766|19.401553570766|19.401553570766|19.401553570766|19.401553570766|19.27609627076|19.27609627076|19.27609627076|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773||19.256595752773|19.256595752773|19.256595752773|19.200107307497|19.189562183027|18.701735979323|18.442349952243|18.442349952243|18.442349952243||18.442349952243|18.442349952243|18.422587500404|18.422587500404||18.422587500404|18.422587500404|18.422587500404|18.422587500404|18.408768987228|18.408768987228|18.408768987228|17.368909570431|17.279887330943|17.279887330943|17.121735264244|17.121735264244|17.121735264244|17.121735264244|17.121735264244|17.002262356762|17.002262356762|17.002262356762|16.823065038704|16.823065038704|16.823065038704||16.823065038704|16.823065038704|16.823065038704|16.823065038704|16.823065038704|16.823065038704|16.668905518876|16.147767050128|16.147767050128|16.147767050128|16.147767050128|16.147767050128|16.118907485914|16.054063835091|-17.588972058285|-17.588972058285|-17.588972058285|-17.588972058285|-17.588972058285|-18.098857842539|-18.306508764795|-18.669455035055|-18.827728147334|-19.221642568185|-19.517379736982|-19.673754241822|-19.727551282773|-19.727551282773|-19.727551282773|-19.727551282773|-19.727551282773|-19.727551282773|-19.727551282773|-19.800056578196|-19.845810144375|-19.845810144375|-19.919789439253|-20.038525996581|-20.038525996581|-20.038525996581|-20.038525996581|-20.038525996581|-20.081674482127|-20.081674482127|-20.081674482127|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796||-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.123052592796|-20.440702751524|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.537854170832|-20.881227678759|-21.433585796868|-21.443267484145|-21.443267484145
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE||33.496957496898|32.679259516682|31.124734059402|30.893847299187|30.893847299187|30.893847299187||30.893847299187|30.644276328185|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792||-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.126608743792|-33.190120686563|-33.7543003178|-33.762856103979|-33.762856103979|-33.762856103979|-33.762856103979|-33.762856103979|-33.762856103979|-33.762856103979|-34.489841251464||32.220789382904|32.220789382904|32.220789382904|32.220789382904|32.220789382904|32.220789382904|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.850781579734|-34.856423956289|-35.266582177893|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316||-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.924013023045|-35.924013023045|-35.924013023045|-35.924013023045|-35.924013023045|-35.924013023045|-36.202704818226|-36.202704818226||-36.202704818226|-36.202704818226|-36.202704818226|-36.202704818226|-36.227136015802|-36.227136015802|-36.227136015802|-36.227136015802|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-37.441323689678||34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088||34.621391365088|34.621391365088|34.621391365088|33.980382147936||33.720726427665|33.637087865936|33.637087865936|33.637087865936|33.1984289446|32.94707308759|32.94707308759|30.690592241357|30.690592241357|30.690592241357|30.690592241357|29.98635010669|29.98635010669|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365||29.612892335365|29.612892335365|29.612892335365|29.594880309049|29.408615848096|29.408615848096|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.258167403721|27.325742131895|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.696949140251|-30.790024456739|-30.790024456739|-30.790024456739|-30.790024456739|-30.790024456739|-30.790024456739|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.677415781246|-31.844272666632||-31.844272666632|-31.844272666632|-31.844272666632|-31.902871301552|-31.902871301552|-31.902871301552|-32.242556192724|-32.242556192724|-32.725063538383|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.299205372166|28.706894633319|28.372093385564|28.372093385564|28.136558526209|28.035762719965
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||2.8874320129891|2.7099244175509|-3.1918878956633|-3.1918878956633|-3.1918878956633|-3.1918878956633||-3.1918878956633|-3.1918878956633|-3.1918878956633|-3.1918878956633|-3.1918878956633|-3.1918878956633|-3.1918878956633|-3.24813501223|-3.24813501223|-3.24813501223||-3.24813501223|-3.2845945290291|-3.4687160840259|-3.6164131303576|-3.6164131303576|-3.6164131303576|-3.6164131303576|-3.6164131303576|-3.6164131303576|-3.6164131303576|-3.6526811939641|-3.6983943654961|-3.6983943654961|-3.6983943654961|-3.6983943654961|-3.8757160453737||-3.9502400721378|-4.085544529366|-4.1894940433761|-4.3436045975443|-4.4678938489221|-4.5171043189656|-4.6284491521663|-4.8288825333722|-4.8507870451176|-4.8507870451176|-4.9511522469216|-4.9954657463004|-4.9954657463004|-5.0577398039422|-5.4296607549016|-6.22637871184|5.239722477087|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.895351483395|-5.9159462208773|-6.0038533087161|-6.0038533087161|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.3779261809787|5.8033926991435|5.8033926991435|5.8033926991435||5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.7465474901168|5.6692193147837|5.5476048387089|5.5234497826406|5.1732776210384|4.9072522665625|4.9072522665625|4.9072522665625|4.9072522665625|4.9072522665625|4.8925024696594|4.7677806956245|4.5909229497858||-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.4884487814427|-5.5910540892813|-5.6998817187442|-5.6998817187442|-5.83709104656|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033||5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2178251591232|5.2178251591232|5.2178251591232||5.2131394641164|5.1950379495889|5.1579472697063|5.1579472697063||5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|4.9684967637376|4.9169409672768|4.8854898523788|4.731613282082|4.731613282082|4.731613282082||4.7052927852974|4.7011585369492|4.6171205192566|4.5624080703092|4.5624080703092|4.5624080703092|4.4182042338815|4.4182042338815|4.4182042338815|4.4182042338815|4.4182042338815|4.4182042338815|4.4182042338815|4.3614435172045|4.0421399443354|-4.8497810837319|-4.8497810837319|-4.8497810837319|-4.9560888580724|-4.9560888580724|-4.9560888580724|-4.9560888580724|-4.9560888580724|-4.9815431758479|-5.0177147835179|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.1270111768586|-5.2008456884868|-5.2243121186543|-5.2243121186543|-5.2243121186543|-5.2243121186543|-5.2243121186543|-5.333124747944|-5.5187495980794|-5.5542614047149|-5.5542614047149|-5.5542614047149|-5.5542614047149|-5.5542614047149|-5.5542614047149|-5.5542614047149|-5.5542614047149|-5.5544897470478|-5.5544897470478|-5.5827662054702|-5.7583641524817|5.032498342782|5.032498342782||5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|5.0060796957518|4.8545331669411|4.7486585979064|4.7486585979064|4.7486585979064|4.7486585979064|4.7486585979064|4.7486585979064|4.7486585979064|4.7486585979064|4.60100972701
02351|8053|/equities/ddr|R2000VALUE||14.523480081723|14.297755930342|13.968469649367|13.968469649367|13.968469649367|13.968469649367||13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367||13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.968469649367|13.948056417898|13.948056417898|13.948056417898|13.948056417898|13.945409435053|13.945409435053|13.884898708948|13.697109856747|13.610127573977|13.610127573977|13.610127573977||13.610127573977|13.610127573977|13.610127573977|13.610127573977|13.610127573977|13.610127573977|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.271101304345|-14.302056811974|-14.306174038434|-14.549360485633|-14.585452552794|-14.585452552794|-14.585452552794|13.875811659604|13.875811659604|13.875811659604|13.875811659604|13.875811659604|13.875811659604|13.875811659604||13.875811659604|13.610901924537|13.590334778785|13.590334778785|13.590334778785|13.590334778785|13.473435834522|13.473435834522|13.473435834522|13.473435834522|13.473435834522|13.473435834522|13.473435834522|13.473435834522|13.473435834522|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739|13.343432805739||13.343432805739|13.343432805739|13.153814684243|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752||-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.100844073752|-14.167604261482|-14.256227075881|13.411117054907||13.411117054907|13.411117054907|13.411117054907|13.411117054907||13.411117054907|13.411117054907|13.411117054907|13.411117054907|13.411117054907|13.411117054907|13.411117054907|12.726803755195|12.564524486196|12.564524486196|12.564524486196|12.564524486196|12.564524486196|12.564524486196|12.525234463626|12.308223504077|12.308223504077|12.308223504077|12.308223504077|12.308223504077|12.308223504077||12.308223504077|12.308223504077|12.308223504077|12.308223504077|12.308223504077|12.308223504077|12.308223504077|11.742562245746|11.742562245746|11.59848970773|11.555162612264|11.555162612264|11.555162612264|11.555162612264|11.108853913749|-12.008719700729|-12.008719700729|-12.008719700729|-12.047144962853|-12.051494888693|-12.051494888693|-12.25144153638|-12.305303584682|-12.499131691839|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.501083847733|-12.539306001367|-12.583971002037|-12.692078142624|-12.96265059628|-13.076419627181|-13.076419627181|-13.076419627181|-13.076419627181|-13.206846435326|-13.483274785962|-13.656711622836|12.758833320558|12.758833320558|12.758833320558|12.758833320558|12.758833320558|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335||-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.520681497335|-13.53519166496|-13.66854623718|-13.730510011458|-13.874859773609|-14.089883922971|-14.239021539066|-14.474240673222|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313|13.56624201313
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||46.072654171548|45.152949884823|43.038278132998|42.789934979271|42.789934979271|42.789934979271||42.789934979271|42.565762266396|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259||-45.590334420259|-45.590334420259|-45.590334420259|-46.104790760895|-46.104790760895|-46.104790760895|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758||43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.233866728617|39.583185660919|39.122152421299|38.416280637652|38.156072561511|38.156072561511|38.156072561511|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.399165558845|-44.211316856374|-44.211316856374|-44.512853605471|-45.039279283111|-46.241277029573|-46.241277029573|-46.241277029573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573||-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-47.154859915329|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.585807898408|-47.585807898408|-48.366861959011|-48.366861959011|-48.867069716487|-49.092855130339|-49.416229312844|-49.652710800132||-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.964680014673|-50.897543790683|-50.897543790683|-51.578938248803|-53.424930734821|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164||47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164||47.335260326164|47.335260326164|47.07890143052|46.867201854291||45.721978348165|44.711758046569|44.711758046569|44.201071192234|44.201071192234|43.898608297735|43.898608297735|39.687896828551|38.950325123358|38.378005045308|37.71778553686|36.894990387786|36.894990387786|35.798367225713|35.346794882954|34.629774720074|34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.529861977326||34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.171999890457|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-40.346624304878|-40.391337047855|-40.391337047855|-40.391337047855|-40.391337047855|-40.391337047855|-40.391337047855|-40.699261597837|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-42.257950267982|-42.257950267982|-42.257950267982|-42.722444598092|-44.17605068089|39.564989141684||39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.217955414061|39.217955414061|39.217955414061|39.217955414061|39.217955414061|38.819673979287
02353|16615|/equities/mge-energy-inc|R2000VALUE||75.202694961169|-78.854291377081|-78.854291377081|-78.854291377081|-78.854291377081|-78.854291377081||-78.854291377081|-78.899638954814|-79.068632143532|-79.864312509469|-80.304785573672|-80.37175741793|-80.37175741793|-80.37175741793|-80.37175741793|-80.47582103884||-80.47582103884|-80.47582103884|-80.50313835316|-80.824598102361|-80.916391278233|-80.916391278233|-81.10645749936|-81.683011350472|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|77.681076329604||77.681076329604|77.681076329604|77.681076329604|77.681076329604|77.361472970529|77.186338249886|77.186338249886|77.186338249886|77.186338249886|76.745267461896|76.022907229662|75.711563503742|75.4869316625|75.4869316625|75.30547974368|74.781580757458|74.781580757458|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|74.163625269988|74.163625269988|74.163625269988|74.163625269988|74.163625269988|73.75624882497|73.60464628229|73.60464628229|73.60464628229|73.595399743455|73.595399743455||73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.038548237899|70.624413762731|64.902124707614|-66.594305761749|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648||-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.409189392875|-68.92960185668|-69.148226204417|-69.67191870003|-69.673545534585|-69.673545534585|-70.267266678781|-70.268265008894|-71.21270736055|-71.950226924998|-72.874693497665|-73.46188503796|-73.77986989081|-74.019855552913|-74.630672938295||-74.669970367509|-74.669970367509|-75.41996558304|-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257||-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257||-75.525847417257|-75.525847417257|-76.036272676155|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.677886010451|71.150712120581|70.690231230577||70.479650939725|70.479650939725|70.479650939725|70.479650939725|70.479650939725|70.193828226485|68.975271888748|-74.436479440859|71.191770818215|71.191770818215|71.191770818215|71.191770818215|71.191770818215|71.191770818215|69.962521741105|68.033915198857|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.620795788656|67.435364592236|67.435364592236|67.435364592236|66.999519838406|66.436156499732|65.553505831679|-71.5596823634|-71.5596823634|-71.5596823634|-72.42575570624|-72.760005119564|-72.975564244855|-73.841186156393|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589|-74.791253163589||-75.853690123307|-76.553880664758|-77.504668026123|-77.504668026123|-77.908374339916|-77.908374339916|-77.908374339916|-77.908374339916|-77.908374339916|-77.908374339916|-77.908374339916|-77.908374339916|-77.908374339916|-78.222083549343|-79.493005413305|-80.409117003824|-80.853899658007|-80.853899658007|-80.853899658007|-81.584330969699|-82.64542964393|77.786649974063|77.786649974063|77.786649974063|77.786649974063|77.786649974063
02354|41286|/equities/agios-pharm|R2000VALUE||-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365||-47.348272643498|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843||42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|41.525551192223|41.525551192223|41.525551192223|41.525551192223|40.831724131834|38.790250315414|34.441581100847|34.441581100847|34.441581100847|34.441581100847|34.441581100847||-35.220029550899|31.543518310243|31.543518310243|31.543518310243|31.543518310243|31.543518310243|31.543518310243|31.090020980498|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|29.901802948718|29.3308926993|28.729325340124|28.638972439072|28.099968236576|28.010243409089|27.999158215978|27.811287589049|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.879939935523|-31.389933054003|-31.449369898939|-31.581521130826|-32.138913049992||-32.34934784604|-32.403719125333|-33.027465275198|-33.213861078901|-33.213861078901|-33.213861078901|-33.213861078901|-33.213861078901|-33.213861078901|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.211021618098|28.313355768224|27.200396048251|24.48599527856|23.771661212933|23.435178786397||23.192698935536|22.712652817512|22.712652817512|22.437795628177|22.437795628177|21.865328140907|21.15092025405|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085|20.538767879871|20.538767879871|20.52696383625|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392||20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|-22.606645129815|-22.606645129815|-22.606645129815|-22.606645129815|-22.606645129815|-22.606645129815|-22.734121282916|-22.734121282916|-22.734121282916|-23.314579389737|-23.478977095469|-23.733308142406|-23.839231193046|-24.523034612316|-25.115038492038|-25.265534299982|-25.265534299982|-25.265534299982|-25.931704938823|-26.152206602691|-26.152206602691|-26.152206602691|-26.152206602691|-26.152206602691|-26.42717508806|-26.71019389379|-26.829191316646|-26.829191316646|-26.895782461602|-26.895782461602|-26.895782461602|-27.181643580751|-27.181643580751|-27.459326531441|-27.780361786983|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352||25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352
02355|21096|/equities/avista-corp|R2000VALUE||34.523925675707|33.552140224595|-35.300260510686|-35.300260510686|-35.324455648267|-35.425963460332||-35.425963460332|-35.425963460332|-35.425963460332|-35.425963460332|-35.425963460332|-35.425963460332|-35.425963460332|-35.425963460332|-35.425963460332|-35.666158741189||-35.711287888634|-35.871987670381|-36.010541855979|-36.386158770641|-36.69059593187|-36.69059593187|-36.78566288403|-36.994068404605|-37.625075945777|-37.854708725704|-37.854708725704|-37.854708725704|-37.854708725704|-37.854708725704|-37.854708725704|-38.59134341003||36.673142182986|36.673142182986|36.673142182986|36.673142182986|36.673142182986|36.642936004709|36.52992340701|36.52992340701|36.52992340701|36.52992340701|36.131024854903|35.798361373747|35.573734045917|35.353315725254|35.277572621159|35.175637127351|35.066897282129|35.066897282129|34.001757238536|34.001757238536|33.753338705863|33.61482184393|33.500082259518|33.477869304399|-35.453717288924|-35.453717288924|-35.453717288924|-35.453717288924|-35.453717288924|33.592245980663|33.592245980663|33.592245980663|33.592245980663|33.592245980663|33.154719587347|33.044968101415|33.044968101415|33.044968101415|33.024100618806|33.024100618806||33.024100618806|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.400188625413|32.400188625413|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657||-34.366675292657|-34.366675292657|-34.366675292657|-34.635750147155|-34.756488630381|-34.756488630381|-34.756488630381|-34.960542278385|-35.175879351404|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.902508645081|-36.248620462443|-36.929383436867||34.435903025005|34.435903025005|34.435903025005|34.428274237489|34.428274237489|34.400000568495|34.400000568495|34.168890207196|34.056777731741||34.056777731741|34.056777731741|34.056777731741|34.056777731741||34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|33.545864282013|33.31994596256|33.31994596256|33.31994596256|33.31994596256|33.128274342895|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365||33.042548747365|33.042548747365|33.042548747365|33.042548747365|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|31.813144212947|31.124398661968|-33.306504918945|-33.306504918945|-33.306504918945|-33.306504918945|-33.306504918945|-33.351673022257|-33.419963721155|31.271611050343|31.271611050343|31.271611050343|31.271611050343|31.07845775681|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.566131636373|-33.913619025833|-33.913619025833|-34.315132123769|-34.830704351863|33.115617226479|33.115617226479|33.115617226479|33.115617226479|33.115617226479|33.115617226479|33.115617226479|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991||-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-35.02375767434|-35.255464476616|-35.607183582552|-36.058537729325|-36.168930327166|-36.671310940571|-37.36145670236|-38.277174868196|-38.81186073578|-39.174428391861|-39.432421817169|-39.55241324039|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE||-15.571537191116|14.547063116876|14.107847695712|13.998719750912|13.936354649366|13.897616611919||13.748462503709|13.487352589408|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609||-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|-14.35473729609|13.152701091526||13.152701091526|13.152701091526|13.152701091526|13.152701091526|13.152701091526|13.152701091526|13.152701091526|13.152701091526|13.152701091526|12.323785647913|12.323785647913|12.323785647913|12.323785647913|12.283095052026|12.088772232507|12.088772232507|12.088772232507|11.949257090314|11.949257090314|11.949257090314|11.949257090314|11.949257090314|11.949257090314|11.949257090314|-13.070096377802|-13.070096377802|-13.070096377802|-13.070096377802|-13.070096377802|-13.266773943848|-13.302621635325|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296||12.222848442296|12.083720978873|12.020954119061|12.020954119061|12.020954119061|12.020954119061|11.876839845509|11.876839845509|11.876839845509|11.876839845509|11.876839845509|11.876839845509|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.719923532821|11.719923532821|11.719923532821|11.719923532821|11.719923532821|11.719923532821|11.719923532821||11.719923532821|-13.808022612655|-13.808022612655|-13.808022612655|-13.808022612655|-13.808022612655|-13.808022612655|-13.992803064015|-14.24336809659|-14.24336809659|-14.834019391007|-14.866133230998|-15.22074914098|-15.22074914098|-15.22074914098|-15.22074914098|-15.22074914098|-15.534116163521|-15.710539600126|-15.710539600126|-15.710539600126|-15.710539600126|-15.710539600126|-16.012821909313||14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432||14.390749358432|14.390749358432|14.390749358432|14.125276299866||14.064473757647|14.028846460636|14.028846460636|14.028846460636|13.814226462266|13.814226462266|13.814226462266|12.65575756168|12.613086214062|12.460929860005|12.206725820479|12.206725820479|12.206725820479|12.206725820479|12.074183764918|11.346398634892|-13.37353263015|-13.37353263015|-13.37353263015|-13.639147123964|-13.701569276023||-13.867477051603|-14.099618293827|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.199306531471|-14.199306531471|-14.384280152431|-14.384280152431|-14.764955992292|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-15.271649540994|-15.761135778644|-15.761135778644|-15.761135778644|-15.761135778644|-15.761135778644|-15.761135778644|-15.960705979906|-16.179117821148|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693||-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.669901426017|-17.080446092486|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364
02358|17555|/equities/encore-wire-corp|R2000VALUE|||||||||||288.08733142816|288.03315484748|287.81517089987|287.57518751516|287.39466330623|287.11352461814|286.78890905379|286.67325072817||286.36138000016|285.99653116338|285.65947072895|285.37273786235|285.22915053553|284.71239572307|284.28432830992|283.82425164319|283.31418280179|282.82519334747|282.28245326097|281.69827536538|281.29531138688|280.4947853436|279.45671509261|272.56433825588||272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.50981431643|271.5097485189|270.70418428099|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|248.27786611963|248.27786611963|248.27786611963|248.27786611963|248.27786611963|244.3931670128|244.00771066201|243.24051817896|243.24051817896|243.24051817896||237.33289929499|233.22247463983|225.89968614359|224.07078610844|224.07078610844|221.77699090581|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-248.44079809851||224.93875418365|224.93875418365|224.93875418365|224.93875418365|224.93875418365|221.73774200744|213.79109633043|212.96817367223|212.96817367223|212.96817367223|212.96817367223|211.82213558253|209.93515230877|209.19405859557|206.79617350463|206.19352937147|203.95919869128|203.05190193141|203.05190193141|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|199.54397154817|195.96422609763|193.90910036781|191.92178008533|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835||184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|178.5632582012|171.68973608185|170.63711613927|170.63711613927|170.63711613927|170.63711613927|170.63711613927|170.50957223347|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-189.15991991973|-191.58324706793|-196.12472500007|176.91655187097|176.91655187097|176.91655187097|176.91655187097|176.91655187097|174.36728317966|170.08403701205|170.08403701205|170.08403701205|170.08403701205|170.08403701205|170.08403701205|170.08403701205|168.38034226518|166.1692615169|166.1692615169|166.1692615169|166.1692615169|166.1692615169|166.1692615169|164.34543139601|161.83548638185|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589||-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582
02359|20159|/equities/old-national-bancorp|R2000VALUE||17.089887698982|16.750985446345|16.214756448257|16.214756448257|16.214756448257|16.214756448257||16.214756448257|16.214756448257|16.169730035451|16.026365854107|15.72688115417|15.72688115417|15.72688115417|15.72688115417|-16.750819513148|-16.750819513148||-16.750819513148|-16.750819513148|-16.750819513148|-16.881062134556|-16.881062134556|-16.881062134556|-17.068124515538|-17.272916403881|-17.404908276787|-17.473964024024|-17.473964024024|-17.473964024024|-17.473964024024|-17.473964024024|-17.473964024024|16.547244090773||16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.381939167157|16.318542421278|16.29261022534|16.29261022534|16.29261022534|16.29261022534|16.200122154708|16.086246796179|15.749719747491|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-17.025372953712|-17.102358945541|-17.127789001323|-17.127789001323|-17.365320820121|-17.450801460945|-17.450801460945|-17.450801460945|-17.450801460945|-17.450801460945|-17.450801460945|-17.697558289328|16.258539163577||16.258539163577|15.889489027645|15.822488694165|15.822488694165|15.822488694165|15.822488694165|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719||-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.08661920721|-17.198819957333|-17.198819957333|-17.39980007339|-17.578000187085|16.221296729367|16.221296729367|16.153384992062|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306||16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306||16.016217384306|16.016217384306|16.016217384306|16.009974062678||16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|15.077470528016|15.01044419029|15.01044419029|15.01044419029|14.780980436628|14.780980436628|14.77025576943|14.556950583655|14.159389194072|13.884749111515|13.884749111515|13.884749111515|13.884749111515|13.884749111515||13.884749111515|13.884749111515|13.884749111515|13.847498612252|13.730245319226|13.730245319226|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.906516843251|-14.906516843251|-14.906516843251|-14.906516843251|-14.906516843251|-14.908907737127|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-15.040544779724|-15.390883480649|-15.432880833243|-15.432880833243|-15.468755830763|-15.517539656209|-15.517539656209|-15.517539656209|-15.659210748195|-15.908778184136|-15.908778184136|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.050537398011|-16.265838679164|-16.265838679164||-16.265838679164|-16.265838679164|-16.489264921446|-16.503681178243|-16.503681178243|-16.503681178243|-16.503681178243|-16.503681178243|-16.624923753905|-16.834915850083|-16.920461519471|-17.005790719181|-17.181712319221|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.843185734338|15.652672754972|15.652672754972|15.652672754972|15.652672754972|15.652672754972
02360|15776|/equities/columbia-banking|R2000VALUE||20.029119306546|19.652076939456|18.939808240326|18.514128296447|18.514128296447|18.514128296447||18.514128296447|18.514128296447|18.514128296447|18.080976266411|-19.717298250576|-19.717298250576|-19.717298250576|-19.717298250576|-19.717298250576|-19.7493542519||-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-20.185392998633||-20.307659730842|-20.546014195192|19.171476053452|19.171476053452|19.171476053452|19.171476053452|19.119414181444|19.119414181444|19.033237504665|18.845818466283|18.68452140395|18.667621982334|18.667621982334|18.667621982334|18.643191430567|18.481880397265|17.92097761307|17.909179333418|17.909179333418|17.909179333418|17.909179333418|17.487505251942|17.487505251942|17.271116052267|-18.921960113051|-18.921960113051|-18.921960113051|-18.921960113051|-18.921960113051|-19.348845214317|-19.429827816695|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958||17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.676059107919|17.080620294301|-19.431445759226|-19.431445759226|-19.431445759226|-19.599191216394|-19.599191216394|-19.810768264051|-19.881964623394|-20.129405378702|-20.157117922441|-20.597075655875|-20.898972302474||-20.959415097808|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.728639938184|-22.183488264954|-22.327210098809|-22.812304556708|-23.541772697083|-23.778967617459|-23.778967617459|-23.778967617459|-24.324686419641|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.620825810475||-27.221790555135|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476||25.108261653476|25.108261653476|25.108261653476|25.108261653476||25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.055567499325|22.884519943843|22.832895931945|22.832895931945|22.473217100287|22.29156302717|22.29156302717|21.927517187776|21.927517187776|21.072796676094|20.762552841433|20.757139043551|20.757139043551|20.757139043551|20.757139043551||20.757139043551|20.757139043551|20.757139043551|20.757139043551|20.732402683459|20.732402683459|20.004613957098|19.515566821551|19.515566821551|19.515566821551|19.515566821551|19.515566821551|19.515566821551|19.510323837572|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.867264659963|-21.180080803061|-21.180080803061|-21.180080803061|-21.180080803061|-21.180080803061|-21.180080803061|-21.317311295563|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304||-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.422101393256|-21.602334330383|-21.772523377049|-21.772523377049|-21.99375266246|-22.525669830949|-23.349632865755|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||10.078717289607|10.078717289607|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202||-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202||-10.50631281202|-10.50631281202|-10.50631281202|-10.515554186486|-10.515554186486|-10.515554186486|-10.515554186486|-10.61589330742|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.837990840435||-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.885593407638|-11.039936588083|-11.160485265293|-11.489409846576|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562||10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.588941240763|10.523768319526|10.492187117911|10.418818685055|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776||10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776||10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776||10.331222134776|10.331222134776|10.331222134776|10.292191273578||10.264100929773|10.207400952508|10.207400952508|10.207400952508|10.207400952508|10.207400952508|10.207400952508|9.7915441856589|9.7915441856589|9.5578267161279|9.5133794548337|9.5133794548337|9.5133794548337|9.5133794548337|9.5133794548337|9.3415323100956|9.3015213408185|9.3015213408185|9.3000237056628|9.2845757856143|9.2845757856143||9.2845757856143|9.2845757856143|9.2845757856143|9.2845757856143|9.2845757856143|9.2845757856143|9.1678620327592|9.0954837192975|9.0954837192975|9.0954837192975|9.0954837192975|9.0954837192975|9.0954837192975|9.0954837192975|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.9506168716279|8.8517965070768|8.8016660577288|8.8016660577288|8.8016660577288|8.8016660577288|8.6752672821198|8.6752672821198|8.6747411787415|8.6731080526284|8.6731080526284|8.6731080526284|8.6731080526284|8.6731080526284|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315||-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4442605169315|-9.4947468136262|-9.4947468136262|-9.4947468136262|-9.5830523542245|-9.6370020499582|-9.7836136410363|-9.9001264119289|-9.968859734376|-9.968859734376|-10.102622471738|-10.400691467842|-10.46965953219|-10.46965953219|-10.46965953219|-10.46965953219|-10.46965953219|-10.484738801817|-10.484738801817|-10.484738801817|-10.484738801817
02362|16361|/equities/independent-bank|R2000VALUE||48.501757117774|47.115006204739|45.767904611617|45.767904611617|45.767904611617|45.767904611617||45.767904611617|45.767904611617|45.755450509421|45.567168419485|-49.933691888496|-49.933691888496|-49.933691888496|-49.933691888496|-49.933691888496|-50.041291538641||-50.041291538641|-50.041291538641|-50.875596981257|-50.875596981257|-50.875596981257|-50.875596981257|-52.190109443896|-53.178731918593|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|50.293849611443||50.293849611443|50.293849611443|50.293849611443|49.807470098152|49.807470098152|49.579965555021|49.015682458079|49.015682458079|48.734647379094|48.452942117247|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|47.254815225297|47.254815225297|47.205572265711|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-53.487815285781|-53.487815285781|-53.487815285781|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292||-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.292048028517|-54.292048028517|-54.292048028517|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-56.057833573274|-56.764630349394|-56.764630349394|-57.228943965961|-57.399939376038|-57.902509882901|-57.902509882901|-57.902509882901|-57.902509882901||-57.902509882901|-57.902509882901|-57.902509882901|-58.125564790273|-58.792856952909|-58.792856952909|-59.305952678525|-59.786059099661|-61.338955038374|-61.513558407167|-61.876368652571|-61.876368652571|-63.773051088374|-65.416505196934|-65.567986121051|-65.622204690369|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-67.347817743725||62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685||62.110811932685|62.110811932685|62.031458042067|61.047171007706||60.485747005225|60.101683095514|60.101683095514|60.101683095514|60.101683095514|60.101683095514|60.101683095514|57.029647036194|56.09939322133|56.09939322133|54.987703572509|54.987703572509|54.987703572509|53.665782357584|53.003926596521|52.998250892293|52.685276802526|52.563087048515|52.142715702515|52.142715702515|52.142715702515||52.142715702515|52.142715702515|52.142715702515|52.142715702515|51.299648285478|51.299648285478|49.732388602992|47.969300906243|47.969300906243|47.969300906243|47.969300906243|47.969300906243|47.969300906243|47.888113092915|45.396792384801|-51.305539725444|-51.305539725444|-51.305539725444|-51.305539725444|-51.305539725444|-51.305539725444|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-51.714040915429|-52.158935299913|-52.919929018064|-53.128923965008|-53.128923965008|-53.128923965008|-53.128923965008|-53.128923965008|-53.866508125414|-53.866508125414|-54.793590950805|-54.793590950805|-55.646769232042|-56.754189061332|-57.236318958256|-57.310319823917|-57.310319823917|-57.310319823917|-57.310319823917|-57.310319823917|-57.310319823917|-57.310319823917||-57.310319823917|-57.310319823917|-57.310319823917|-57.310319823917|-57.310319823917|-57.552023696564|-57.998912810907|-58.439348432339|-59.60705483944|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693|54.511731200693
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||-10.191669468422|-10.191669468422|-10.191669468422|-10.191669468422|-10.332024936522|-10.332024936522||-10.332024936522|-10.332024936522|-10.332024936522|-10.332024936522|-10.332024936522|-10.332024936522|-10.420582961865|-10.426855895455|-10.426855895455|-10.426855895455||-10.426855895455|-10.426855895455|-10.467617244119|-10.477257006936|-10.477257006936|-10.477257006936|-10.536396549336|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055||9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.4214536806479|9.036059289126|8.4028440636047|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034||-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.236092624905|-9.236092624905|-9.3801026452937|-9.6541913308147|-9.6541913308147|-9.6541913308147|-9.6541913308147|-9.7294080342817|-9.7294080342817|-9.7294080342817|-9.7294080342817|-9.7459526686721|-10.097225735458|-10.558028616146|-10.780964715154|-10.780964715154|-10.780964715154||-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.853848941757|-11.038166107551|-11.199073117989|-11.369525955802|-11.818917326007|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-12.144096618224|-12.464385793436||-12.464385793436|-12.464385793436|-12.603017433737|-12.749185783172|-12.869180039742|-12.869180039742|-12.933533222784|11.903287746889|11.903287746889||11.903287746889|11.903287746889|11.903287746889|11.903287746889||11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.048813661616|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.47681344259|-12.47681344259||-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-13.133459443386|-13.434121364284|-13.547533264441|-13.547533264441|-13.547533264441|-13.901368253372|-13.901368253372|-14.033465086246|-14.087183196042|-14.108991230827|-14.108991230827|-14.232612702706|-14.232612702706|-14.454292135612|-14.597824340811|-14.878137594849|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-15.015480218383|-15.199700287152|-15.620223022356|-15.797250772276|-15.797250772276|-15.985772339845|-15.985772339845|-16.201135547452|-16.248761874099|-16.574735356326|15.594053389231|15.594053389231|15.594053389231|15.594053389231|15.534226551762|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915||-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.585591979318|-16.862102344624|-17.049836347492|-17.21342913088|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512
02364|41188|/equities/tronox-limited|R2000VALUE||-17.886889065777|-17.886889065777|-17.886889065777|-17.886889065777|-17.886889065777|-17.886889065777||-17.886889065777|-17.886889065777|-17.886889065777|-17.982654718861|-18.130727189895|-18.482475486196|-19.777859705352|-19.777859705352|-19.777859705352|-20.477066589355||18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.381001025262|18.088466727957|18.088466727957|18.017122742595|18.017122742595||18.017122742595|18.017122742595|18.017122742595|18.017122742595|18.017122742595|17.73458099041|17.71158241531|17.71158241531|17.59314689924|17.585718687924|17.251504249229|17.251504249229|17.066020961128|17.066020961128|17.066020961128|17.066020961128|16.445856089418|16.115590999244|16.115590999244|16.115590999244|15.908991016413|15.777150041116|15.777150041116|-17.496858576254|-17.496858576254|-17.496858576254|-17.496858576254|-17.496858576254|-17.496858576254|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633||16.103168358633|16.063519864424|15.717245319534|15.566660804934|15.402483445856|15.402483445856|15.135537869901|14.949208002587|14.928841941114|14.608199410669|14.608199410669|14.443277682454|14.235096483062|14.235096483062|14.184551694471|13.824501967517|13.552348525543|13.552348525543|13.535664460415|13.177350088288|13.177350088288|13.177350088288|13.177350088288|13.177350088288|13.177350088288|13.074833442028|12.609536967074|-14.784676803483||-14.784676803483|-14.784676803483|-14.784676803483|-14.784676803483|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.725999547941|12.536111092018|12.072345176722|-13.45004754462|-13.45004754462|-13.45004754462|-13.455330641161|-13.705089603409||-14.116190793761|-14.116190793761|-14.273545718467|-14.329216983888|-14.36828428446|-14.36828428446|-14.36828428446|-14.554483267319|13.206906031134||13.206906031134|13.206906031134|13.206906031134|13.095590430898||12.907086283675|12.907086283675|12.907086283675|12.907086283675|12.907086283675|12.281762077534|12.23640193114|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|11.752287984646|11.541708761627|11.506065269503|11.482671069229|11.482671069229|11.482671069229||11.352315168886|11.352315168886|11.352315168886|11.352315168886|11.352315168886|11.352315168886|10.950905567307|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-12.157149201837|-12.160998748637|-12.480276344989|-12.656418428128|-12.892131762708|-12.977824739257|-12.977824739257|-12.977824739257|-13.039792105026|-13.039792105026|-13.039792105026|-13.039792105026|-13.039792105026|-13.491158216603|-13.841564780482|-13.924124282533|-13.924124282533|-13.924124282533|-13.924124282533|-13.924124282533|-14.31263769328|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814||12.75989489814|12.448494543195|12.272771797312|11.933357249513|-13.325181754672|-13.325181754672|-13.325181754672|-13.394090899983|-13.537045118057|-13.632827993724|-13.747587041163|-14.004263485033|-14.075848301869|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.766088347039|-14.961764764345|-15.057238790235|-15.48693192981
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||17.981973568123|17.665527042991|17.497786993865|17.497786993865|17.497786993865|17.497786993865||17.497786993865|17.48309654117|17.36955180566|17.262556981162|16.973350331393|16.973350331393|16.973350331393|16.759277658559|-17.97566754539|-17.97566754539||-17.97566754539|-17.97566754539|-17.97566754539|-17.97566754539|-17.97566754539|-17.97566754539|-17.97566754539|-18.236853040139|-18.279002733672|-18.342225361361|-18.368027793582|17.422957285985|17.422957285985|17.422957285985|17.422957285985|17.422957285985||17.422957285985|17.422957285985|17.422957285985|17.422957285985|17.422957285985|17.422957285985|17.422957285985|17.422957285985|17.247730317761|17.150810947076|17.055901887301|17.008778971967|16.948590293421|16.948590293421|16.948590293421|16.935100359931|16.63039005599|16.45432311519|16.14986813275|16.14986813275|16.14986813275|16.14986813275|16.084854048799|-17.503999249928|-17.503999249928|-17.503999249928|-17.503999249928|-17.540555654624|-17.556172250221|16.31699891585|16.31699891585|16.31699891585|16.31699891585|16.31699891585|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938||16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938||16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.234645365431|15.969605656414|15.569005988206|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.605142848945||15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203||15.686911600203|15.686911600203|15.686911600203|15.602166467019||15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.059629710856|14.958065414064|14.958065414064|14.820261531001|14.78231401683|14.78231401683|14.78231401683|14.612015197024|14.308350242228|14.288726014002|14.288726014002|14.288726014002|14.288726014002|14.288726014002||14.288726014002|14.288726014002|14.288726014002|14.246918115465|14.134096740019|14.134096740019|13.811218127422|13.379054538617|13.379054538617|13.379054538617|13.379054538617|13.379054538617|13.379054538617|13.379054538617|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.189774367593|-14.439193563751|-14.486326090817|-14.504807172356|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381||-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.855645266621|-15.066828241446|-15.150920592523|-15.327133720425|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.172625408194|13.988750839257|13.90361166003|13.736235088802|13.640261114412|13.39417943775
02366|21150|/equities/belden-inc|R2000VALUE||-97.282228718949|-97.282228718949|-97.282228718949|-97.282228718949|-98.618582684412|-98.726209170966||-98.852572579625|-98.852572579625|-99.283777481503|-99.283777481503|-99.283777481503|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162||92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162|92.192319049162||91.963129191181|91.135143867886|89.976828910417|88.750362132994|88.675961095986|88.513256805543|88.513256805543|88.380840267742|87.094819773131|86.73202275004|85.985576933909|85.302309586261|83.643677792785|82.889068212689|82.889068212689|82.889068212689|81.906463188796|-87.493371386364|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-88.487446331884|-89.77216479503|-89.939075334457|-91.27424776067|-91.857220140979|-92.703298105484|-92.703298105484|87.193729230885|87.193729230885|87.193729230885|87.193729230885|87.193729230885|87.193729230885|87.193729230885||87.193729230885|86.97308712218|86.683692981846|86.683692981846|86.535210558714|86.174403028291|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|83.657976338503|81.964419679771|81.018074094673|81.018074094673|79.37731007671|78.320896033177|78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221||78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221|76.957348514163|75.51372599664|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-77.598518561112||-78.040363074805|-78.040363074805|-78.55179400076|-78.899215217316|73.789279658506|73.789279658506|73.789279658506|73.789279658506|73.789279658506||73.789279658506|73.789279658506|73.789279658506|72.978733176335||72.546928531973|71.129555276243|71.129555276243|71.129555276243|71.129555276243|71.129555276243|70.51672549072|67.372192327878|67.130611634427|67.130611634427|66.383732504507|-71.72569685877|-71.72569685877|-71.72569685877|-71.72569685877|-71.72569685877|-71.72569685877|-72.293549759528|-72.516719466705|-72.516719466705|-72.516719466705||-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-73.361240668904|-73.361240668904|-73.361240668904|-75.099991157995|-75.424153891299|-75.424153891299|-78.867769592871|-78.867769592871|-78.867769592871|-78.867769592871|-78.867769592871|-78.867769592871|-80.585853119548|-82.016502720179|-83.382222871054|-84.115046298128|-84.115046298128|-84.115046298128|-84.115046298128|-84.115046298128|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|92.823476033915|92.823476033915|92.823476033915|92.823476033915|92.823476033915|92.823476033915|91.722748232671|91.665041928522|91.665041928522|91.665041928522|91.437752411356|91.355994619254|90.308045931793|90.180051137051|89.766167641835||88.947686302614|88.068232549508|87.36508964309|85.473433004583|-90.898346654111|-90.898346654111|-90.898346654111|-90.898346654111|-90.898346654111|-90.898346654111|-90.914274789155|-92.001971564094|-92.217467132983|-92.94921088053|-92.94921088053|-92.94921088053|-92.94921088053|-93.969682638659|-94.101868462578|-95.146520005349|-95.800879774127|-95.800879774127|92.980936902139|92.980936902139|92.980936902139|92.980936902139
02367|16145|/equities/fulton-financial|R2000VALUE||16.408757553592|16.070008765873|15.987791561287|15.987791561287|15.987791561287|15.987791561287||15.987791561287|15.987791561287|15.987791561287|15.987791561287|-16.828034942119|-16.828034942119|-16.828034942119|-16.828034942119|-16.828034942119|-16.828034942119||-16.828034942119|-16.828034942119|-16.828034942119|-16.929026143171|-16.929026143171|-16.929026143171|-17.15363959959|-17.312933494547|-17.389925270057|-17.390085677645|-17.390085677645|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822||16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.328748366585|16.328748366585|16.275213414935|16.275213414935|16.09523728877|15.770200052743|15.770200052743|15.693179213566|15.693179213566|15.598296294896|15.598296294896|15.598296294896|15.598296294896|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.930714466464|-15.930714466464|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935||-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.11339765992|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.250509507364|-16.277177341455|-16.319933331709|-16.319933331709|-16.319933331709|-16.319933331709||-16.319933331709|-16.319933331709|-16.319933331709|-16.319933331709|-16.481729588453|-16.481729588453|-16.481729588453|-16.481729588453|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.843601547675||15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528||15.821340982528|15.821340982528|15.778600843319|15.581668597204||15.458137857547|15.458137857547|15.458137857547|15.291698383446|15.291698383446|15.291698383446|15.291698383446|14.671331325235|14.458584749105|14.35400572022|14.329728605573|14.093800423843|14.093800423843|13.937000352257|13.917222374141|13.484136388765|13.39265160877|13.39127933006|13.305331539898|13.305331539898|13.305331539898||13.305331539898|13.305331539898|13.305331539898|13.305331539898|13.218711752691|13.218711752691|13.087457916249|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.296071136484|11.905911909749|11.726568843712|11.506585629916|11.506585629916|11.506585629916|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.664956716572|-12.921063162525|-13.107848513611|-13.15681902333|-13.15681902333|-13.213986925572|-13.213986925572|-13.213986925572|-13.440540795293|-13.702735253281|-13.702735253281|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549||-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-13.847337012549|-14.032596487756|-14.119551282188|-14.187001763738|-14.262224474391|-14.344693862554|-14.552436999873|13.500488351076|13.500488351076|13.500488351076|13.500488351076|13.500488351076|13.500488351076|13.500488351076|13.285542671647|13.126962222143|13.126962222143|13.126962222143|13.082458113613
02368|15853|/equities/cvb-financial-corp|R2000VALUE||16.601396342086|16.430997075822|16.018217605779|16.009183317336|16.009183317336|16.009183317336||16.009183317336|16.009183317336|16.009183317336|16.009183317336|-17.165732937331|-17.165732937331|-17.165732937331|-17.165732937331|-17.165732937331|-17.165732937331||-17.165732937331|-17.165732937331|-17.165732937331|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.257679587851||-17.392978383711|-17.581642258621|16.340758191868|16.340758191868|16.340758191868|16.340758191868|16.281616154184|16.281616154184|16.201240688419|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.600926839258|-17.600926839258|-17.708530120215|-18.007811630392|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091||-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.216537718876|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.529264051502|-18.529264051502|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809||-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.603593608049|-19.075659615361|-19.724622362812|-19.888468974121|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.360567088624||-20.361903950634|-20.361903950634|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694||19.111690597694|19.111690597694|19.111690597694|19.111690597694||19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|17.47576753846|17.459562729461|17.459562729461|17.459562729461|17.459562729461|17.459562729461|17.229090382855|17.229090382855|16.831339191326|16.831339191326|16.831339191326|16.831339191326|16.831339191326|16.831339191326||16.831339191326|16.831339191326|16.831339191326|16.831339191326|16.611004586731|16.611004586731|16.05223831851|16.05223831851|16.05223831851|16.05223831851|16.05223831851|16.05223831851|16.05223831851|16.05223831851|14.901931388717|-16.563578610547|-16.563578610547|-16.563578610547|-16.563578610547|-16.563578610547|-16.563578610547|-17.051476431034|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.140281468124|-17.647757252904|-17.647757252904|-17.647757252904|-17.647757252904|-17.712880404462|-17.712880404462|-17.769589618035|-17.905098600728|-18.198517340621|-18.198517340621|-18.399463143835|-18.589680391675|-18.589680391675|-18.589680391675|-18.589680391675|-18.589680391675|-18.589680391675|-18.657423132135|-18.89467476018|-18.89467476018||-18.89467476018|-18.89467476018|-18.899385444988|-18.899385444988|-18.899385444988|-18.899385444988|-18.899385444988|-18.899385444988|-19.043205888922|-19.279118281663|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.504647916415|17.404053257416|16.994225765279|16.773554178002|16.773554178002|16.773554178002|16.41617154625
02369|20134|/equities/american-equity-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||55.341249461438|55.341249461438|55.341249461438|55.341249461438|55.230277374349|55.165280104373|55.165280104373|55.07531076084|-55.917449802847|-55.917449802847|-55.917449802847|-55.917449802847|-55.917449802847|-55.942722367679|-55.969136184493|-56.545708914641|55.774432911251|55.774432911251|55.750480614077|55.668312030778|55.66348747398|55.66348747398|55.66348747398|55.66348747398||55.66348747398|55.636653308356|55.581733585243|55.581733585243|55.578036918512|55.551151529806|55.413779223249|55.235962553139|55.235962553139|55.134891804496|55.134891804496|55.018490164853|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.927593751195|54.872883208861||54.726535143974|54.689333074037|54.689333074037|54.669259937542|54.646501342643|54.646501342643|54.646501342643|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.074133087337|54.074133087337|54.044037475785|53.915319273428|53.840633628055|53.82514937419||53.582474605459|53.582474605459|53.582474605459|53.367196710262|53.275427332819|53.275427332819|52.963250362542|52.82972443067|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.997807535773|-54.05476230413|-54.05476230413|-54.112461102928|-54.112461102928|-54.112461102928|-54.165193751903|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.002002868523|52.900559700716|52.772036328568|52.670485989533|52.598872838508|52.597037019443|52.597037019443||52.597037019443|52.597037019443|52.555596552636|52.462885338229|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611
02370|16308|/equities/hub-group|R2000VALUE||41.214705431403|-44.326276783833|-44.326276783833|-44.326276783833|41.347989824586|41.347989824586||41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586||41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586||41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.2094007166|41.2094007166|41.027111864947|40.538457500563|40.175424966824|40.175424966824|39.795471837799|39.141637248772|38.747374025735|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.949490600305|-43.359991344563|-43.594713300193|-43.802458544268|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859||-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.337669515274|-44.388520505321|-44.660856540878|-45.137414871272|-45.137414871272|-45.337683927811|-45.82362158941|-45.82362158941|-45.82362158941|-45.82362158941|-45.82362158941|-45.82362158941|-46.837355329447|-46.917893411774|-47.299504199748|-47.299504199748|-47.299504199748|-47.299504199748|-47.299504199748|-47.54111556557||-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.390011544001|-46.488259982981|-46.488259982981|-46.488259982981|43.643937837462||43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462||43.643937837462|43.643937837462|43.643937837462|43.605485451862||43.128872461501|42.559024567277|40.988084522519|40.936251880093|40.936251880093|40.936251880093|39.675281367217|38.964821067752|38.964821067752|38.215356631745|37.776370149706|37.754159192083|37.299622460469|36.913870094569|36.913870094569|35.919022081463|35.228130762185|35.228130762185|35.043800030572|35.043800030572|35.043800030572||35.043800030572|34.70425351919|34.70425351919|34.70425351919|34.70425351919|34.70425351919|33.757782340726|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-37.645561560475|-39.517431003609|-40.12158980056|-40.716488039983|-40.934152775884|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.050609002545|-41.226092217183|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.412929408549|-41.75380756325|-41.872288879869|-41.872288879869||-42.266977929536|-42.427751805455|-42.475677811833|-42.475677811833|-42.475677811833|-42.475677811833|-42.475677811833|-42.475677811833|-42.991449501483|-43.355002476807|-43.355002476807|-43.880815587701|-44.387572273349|-44.632579786618|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|41.802221070692|40.975934206906
02371|17430|/equities/united-community-banks|R2000VALUE||25.390004103631|24.728338710964|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421||-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421||-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-26.193340148888|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-27.039531158313||-27.188923967001|25.5826786282|25.5826786282|25.5826786282|25.5826786282|25.5826786282|25.389417454335|25.389417454335|25.167131102453|25.122367607631|24.974297668181|24.814774991895|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.48166647167|-26.48166647167|-26.638694059346|-26.638694059346|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813||-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-27.175040020293|-27.203100166659|-27.37733465868|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.801701698997|-27.901483960478|-27.901483960478|-28.038315185274|-28.119794934287|-28.524216326624|-28.715241176717|-29.038046447031|-29.067815293602||-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.361517365036|-29.421686418915|-29.714982984567|-29.714982984567|-30.205580426144|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.725545857215|27.725545857215|27.725545857215|26.046162894328|25.700459059697|25.525509684861|25.367231732805|24.879360553904|24.879360553904|24.295400590018|24.291555901717|23.335617405784|23.025131391829|22.983856090286|22.983856090286|22.983856090286|22.983856090286||22.983856090286|22.983856090286|22.983856090286|22.983856090286|22.768835813885|22.768835813885|22.502318045701|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.547808817305|-24.629452198696|-24.629452198696|-24.629452198696|-24.629452198696|-25.095501760589|-25.487224636196|-25.806360202496|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.508820859385|-26.761446700703|-26.761446700703|-26.761446700703|-26.761446700703|-26.88496715069|-26.88496715069|-26.88496715069|-27.372184981242|-27.634492724354|-27.634492724354|-27.634492724354|-27.634492724354|-27.634492724354|-27.634492724354|-27.806066344215|-27.806066344215|-27.806066344215|-27.831463096355|-28.595236087083|-28.856478643104||-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-29.329975922554|-29.726639040807|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.2518681145|26.714297570154|26.597136455533|26.597136455533|26.597136455533|26.313595453894
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE||-89.828400006472|-89.828400006472|-89.828400006472|-90.13266962389|-91.199096291934|-91.199096291934||-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.579832705827|-91.614480590531|-91.614480590531||-91.614480590531|-91.614480590531|-91.614480590531|-91.614480590531|-91.614480590531|-91.614480590531|-92.23689481915|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149||87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|84.704105190329|83.006230464569|82.236922704502|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045||-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045|-86.772307992329|-86.772307992329|-86.772307992329|-87.450254679112|-87.898427339724|-87.898427339724|-89.221582355688|-89.820650673122|-91.268221325578|-93.184161815748|-93.184161815748|-94.556640264839|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-96.069006018216|-98.372230587595|-99.171747709434||-99.171747709434|-99.171747709434|-99.171747709434|-99.503052739215|91.779936653694|90.371042947328|88.427555001268|88.427555001268|86.581731916014|85.465520994249|85.465520994249|85.465520994249|85.021969415946|84.728018657149|84.217798965707|83.236165330956|82.411297796115|82.280150893716|82.280150893716|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241||82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241||82.184662033241|82.184662033241|82.184662033241|82.184662033241||81.526821323149|79.164250051437|78.06583135598|76.442637528238|74.206734433502|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-79.903579165012|-80.196807677515|-81.038929205214|-81.069970861231||-81.069970861231|-82.054414712891|-82.967201197198|-82.967201197198|-82.967201197198|-82.967201197198|-82.967201197198|-82.967201197198|-82.967201197198|-82.967201197198|-84.715755688513|76.699735382234|76.699735382234|76.699735382234|73.350819193693|71.984248889124|71.406108605238|-75.319826678276|-75.319826678276|-75.319826678276|-75.319826678276|-75.319826678276|-76.101396889157|-76.101396889157|-77.855160548363|-79.521341265337|-79.521341265337|-79.521341265337|-79.521341265337|-79.521341265337|-79.521341265337|-79.521341265337|-79.521341265337|-79.521341265337|-80.102119632404|-80.102119632404|-80.102119632404|-80.452353790779|-81.341262461036|-81.341262461036|-81.341262461036|-81.341262461036|-81.341262461036|-81.807690299268|-81.807690299268|-81.807690299268|-81.807690299268|-81.807690299268|-81.807690299268|-82.1245223425|-82.1245223425|-82.171110301345|-82.332459508412|-82.398838744156|-83.837045388743|-85.731910500169|-85.731910500169||-87.528124748196|-87.528124748196|-87.528124748196|-87.528124748196|-87.528124748196|-87.528124748196|-87.528124748196|-87.528124748196|-88.283747923072|-88.295648004938|-89.678331377692|-91.840371028789|85.547484431815|85.547484431815|85.547484431815|85.547484431815|85.547484431815|85.270403350518|85.270403350518|84.298365444222|84.298365444222|83.717592832825|83.717592832825|82.00899359626|80.475941426898|80.475941426898
02374|6455|/equities/rambus-inc|R2000VALUE||60.156648167607|59.847945222851|59.487439272135|58.490489241513|57.344153136051|55.449613273184||54.635125994727|53.025139358358|-59.096019873028|-59.096019873028|-59.096019873028|-59.096019873028|-59.096019873028|-59.556134684224|-59.941012025002|-59.941012025002||-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-60.950290494631|-61.003519883466|-61.003519883466||-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.386133475119|-62.975148831268|-64.124611389261|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709||57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|55.963333632405|55.963333632405|55.963333632405|54.937759533917|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.695933473038||-65.069647192875|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-69.708447109384|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.603342100368|65.322942570829|65.153180259228|63.024089329508|-69.989574860987|-69.989574860987|-69.989574860987||-69.989574860987|-69.989574860987|-69.989574860987|-69.989574860987|-69.989574860987|-69.989574860987|-70.417840798096|63.053352238783|63.053352238783||63.053352238783|63.053352238783|63.053352238783|63.053352238783||62.682152580468|62.682152580468|62.682152580468|62.682152580468|62.682152580468|62.682152580468|62.682152580468|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|62.380165439031|60.569652693239|60.569652693239|60.546384767209||60.546384767209|60.197727996521|60.197727996521|59.190047186497|59.190047186497|59.190047186497|57.840735667153|54.051637059234|53.176541626213|52.316712392434|51.327457442399|50.323009506989|49.520010648092|48.049455945051|-57.648624959378|-57.648624959378|-57.648624959378|-57.648624959378|-57.726019524239|-57.726019524239|-61.091131473804|-61.857202384237|-61.857202384237|-62.278059479664|55.033718110142|55.033718110142|55.033718110142|55.033718110142|55.033718110142|55.033718110142|55.033718110142|54.395954133204|52.661061182211|51.42840013525|-58.62786930923|-58.62786930923|-58.62786930923|-58.62786930923|-58.62786930923|-58.62786930923|-58.62786930923|-58.62786930923|-59.83934615429|-59.83934615429|-60.329273047002|53.634153930755|53.634153930755|53.634153930755|53.634153930755|53.634153930755|52.114058592156|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656||-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-57.613717757656|-58.352464158219|-60.368294882423|-61.797312359495|-61.797312359495|-61.797312359495|-61.797312359495|-61.797312359495|-65.403649516035|-65.403649516035
02375|1097712|/equities/arcosa|R2000VALUE||82.233439519225|-86.042714752639|-86.042714752639|-86.042714752639|-86.042714752639|-86.042714752639||-86.45727292339|-86.45727292339|-87.560304655411|-87.778757748018|-87.778757748018|-87.825200700109|-88.778560266831|82.878624884139|82.878624884139|82.878624884139||82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139||82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.27694646401|82.27694646401|81.837834129152|81.837834129152|81.273497969791|81.273497969791|79.278884683367|75.682652140455|-81.476129713278|-81.476129713278|-81.476129713278|-81.476129713278|-81.476129713278|-81.476129713278|-81.657123765436|-81.657123765436|-81.657123765436|-81.657123765436|-82.05456522779|-83.732846353632|-84.643717339946|-86.178576737988|-86.208138870252|-86.560114933763|-86.560114933763|81.496296341513|81.496296341513|81.496296341513|81.496296341513|81.496296341513|81.496296341513|81.496296341513||81.496296341513|81.179776544145|80.059749359081|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.03913009733|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694||78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.014570879266|77.170628308506|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-82.234631948603||-82.234631948603|-82.234631948603|-82.234631948603|-82.234631948603|-82.711521890591|-82.711521890591|-83.533357384945|-84.724283592729|80.096585632804||80.096585632804|80.096585632804|79.872320997983|79.768271194862||79.105853119346|77.566780345144|77.426424945397|76.437694299003|75.999492898101|75.999492898101|75.999492898101|74.487462626703|74.487462626703|73.898568483202|73.182857667967|72.72716889799|72.72716889799|71.527861859332|71.527861859332|70.822620897304|70.074026457481|69.724223571774|69.724223571774|69.724223571774|69.724223571774||69.145527581106|68.295278865774|68.295278865774|67.913085441544|67.39356476578|67.39356476578|67.080628890825|-70.676603560006|-70.676603560006|-70.676603560006|-70.676603560006|-70.676603560006|-70.676603560006|-70.676603560006|-70.676603560006|-72.04031155802|-72.04031155802|-72.04031155802|-72.04031155802|-72.611458812567|-72.848843718472|-73.474198508819|-73.474198508819|-73.474198508819|-73.474198508819|-73.474198508819|-73.474198508819|-73.474198508819|-73.474198508819|-75.257999818149|-75.606761447892|-75.606761447892|-75.606761447892|-75.606761447892|-75.606761447892|-75.606761447892|-75.606761447892|-75.989736654478|-78.132593309742|-78.132593309742|-78.132593309742|-78.132593309742|-78.132593309742|-78.132593309742|-78.132593309742|-79.55894582597|-79.55894582597|-79.55894582597|-79.55894582597|-80.176328000399|-80.179798597656|-80.179798597656|-80.179798597656|-80.179798597656|-80.179798597656|-80.179798597656|-80.179798597656||74.335345784589|73.673441506938|73.422713175433|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|73.018706780125|72.895592832219|72.895592832219|72.895592832219|72.895592832219|72.552882670971|72.118667779926|72.118667779926|72.118667779926|71.550238888546|71.550238888546
02376|16961|/equities/primo-water-corp|R2000VALUE||-22.484034030872|-22.484034030872|-22.484034030872|-22.484034030872|-22.753425034371|-22.830807059436||-22.867562551663|-23.035624260556|-23.316526884118|21.788163524939|21.788163524939|21.788163524939|21.788163524939|21.788163524939|21.788163524939|21.788163524939||21.788163524939|21.788163524939|21.788163524939|21.788163524939|21.788163524939|21.549070311999|21.533966118997|21.531126777421|21.531126777421|21.531126777421|21.332457745616|21.223949772451|21.223949772451|21.223949772451|21.223949772451|21.223949772451||20.951055480743|20.722839516296|20.644265671454|20.561401697689|20.561401697689|20.048905475967|20.048905475967|20.048905475967|20.048905475967|20.048905475967|20.048905475967|20.048905475967|19.163784777713|19.063370690955|19.05819043651|18.816321791707|18.400358135499|18.104008390945|18.025287312978|17.999764304154|17.95640485021|17.799616466325|17.750129101852|17.749033051706|17.54975920913|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418|17.290831106418||17.290831106418|17.287012451365|17.287012451365|17.269584076731|17.269584076731|17.071427337691|16.894862802343|16.742069517591|16.434522826383|16.350024972701|16.33530562271|16.222561654662|15.765624480352|15.595416021463|15.463795821001|15.259772901326|15.187525462872|15.09308327543|15.041204122562|14.976083548298|14.976083548298|14.822316045486|14.745906797739|14.264062739845|14.182847607396|14.176787670781|14.176787670781|14.176787670781||14.176787670781|14.099380801374|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.181127360866|-15.396807833298||14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027||14.626338892027|14.626338892027|14.626338892027|14.626338892027||14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.626338892027|14.387599129196|14.143442942827|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445||13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.97475809445|13.783620138853|13.779022609624|13.742803321318|13.613669962835|13.089911190615|-13.861403552323|-13.861403552323|-13.861403552323|-13.861403552323|-14.112670465343|-14.14582968937|-14.14582968937|-14.14582968937|-14.14582968937|-14.14582968937|-14.14582968937|-14.14582968937|-14.14582968937|-14.14582968937|-14.18425577202|-14.186187300519|-14.186187300519|-14.186187300519|-14.186187300519|-14.186187300519|-14.186187300519|-14.186187300519|-14.440763616381|-14.731806772503|-14.731806772503|-14.820896485948|-14.888773710091|-14.987526079636|-15.01225147934|-15.100001607683|-15.420285050899|-15.484480226219|-15.484480226219|-15.484480226219|-15.484480226219|-15.484480226219|-15.569978171124|14.588726550026|14.588726550026|14.588726550026|14.588726550026|14.588726550026||14.588726550026|14.588726550026|14.547752360153|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.542442449354|14.427991478998|14.385268468944|14.344528810585|14.344528810585|13.474605612443|13.474605612443|13.474605612443|13.474605612443|13.474605612443|13.474605612443|13.474605612443|13.474605612443|13.474605612443
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||17.848813843417|17.848813843417|17.835951943515|17.835951943515|17.835951943515|17.835951943515||17.835951943515|17.835951943515|17.587502638643|17.587502638643|17.360557626955|17.232664136819|17.232664136819|17.212404918595|17.03109627126|17.03109627126||17.03109627126|16.824596082679|16.824596082679|16.824596082679|16.824596082679|16.504551211454|16.363389535587|16.274863179134|16.274863179134|16.074848103972|16.068997516071|16.011108334236|15.531231914817|-16.688262996778|-16.688262996778|-17.234736718188||16.431155513545|16.431155513545|16.431155513545|16.431155513545|16.431155513545|16.431155513545|16.431155513545|16.431155513545|16.213229416498|15.993032401015|15.965591794042|15.84621226102|15.70884165094|15.70884165094|15.55482455675|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.402850389009|15.137784620559|15.137784620559|15.137784620559|15.137784620559|15.137784620559|15.137784620559||15.137784620559|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|15.134228848978|14.71580976862|14.627288811938|14.285043656314|14.153104344435|14.096576359203|14.096576359203|14.096576359203|14.096576359203|14.096576359203|14.096576359203|14.096576359203|14.096576359203|14.096576359203||14.096576359203|13.796196039441|-15.446763517529|-15.446763517529|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.513953784137|14.513953784137|14.513953784137|14.513953784137||14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137||14.513953784137|14.513953784137|14.513953784137|14.510371115569||14.510371115569|14.510371115569|14.510371115569|14.510371115569|14.510371115569|14.510371115569|14.510371115569|13.718190461137|13.526160988957|13.526160988957|13.37017910762|13.297948958493|13.297948958493|13.073854687056|13.049005298969|12.776672766338|12.689472554802|12.689472554802|12.438237565386|12.438237565386|12.39137542869||12.333750016439|12.227608082586|12.227608082586|12.227608082586|12.227608082586|12.227608082586|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|-13.384670024171|-13.384670024171|-13.384670024171|-13.384670024171|-13.486855724404|-13.877617759782|-14.043186103059|-14.111957922336|-14.111957922336|-14.429598215285|-14.566142641905|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.649045895393|-14.974217837448|-15.090009910818|-15.090009910818|-15.291561372806|-15.317890334714|-15.521266964396|-15.853352047029|-16.08849676563|-16.457249322958|-16.457249322958|-16.603054699442|-16.670338296384|-16.768628308178|-16.768628308178|-16.965142564642|16.036001799512|16.036001799512|16.036001799512|16.036001799512|16.036001799512||16.036001799512|16.036001799512|16.026668890768|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-17.026491739162|-17.026491739162|-17.026491739162|-17.140824849747|-17.343138226031|-17.458487307759|-17.594798755905|-17.594798755905|-17.700250561905|-17.700250561905|-17.700250561905|-17.700250561905|-17.96527760103|-18.156419463452|-18.271020990274|-18.327801604693
02378|961754|/equities/gores-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.997298148496|32.997298148496|32.997298148496|32.9853047069|32.9853047069|32.935866192819|32.935866192819|32.935866192819|32.918184311127|32.830760778029|32.747206268289|32.747206268289|32.72661112559|32.72661112559|32.720115116939|32.720115116939|32.720115116939|32.720115116939|32.720115116939|32.627904498693|32.586567259687|32.586567259687|32.586567259687|32.586567259687|32.547852358175|32.541519251806|32.541519251806|32.541519251806|32.521739844197|32.448510995302|32.352788994482|32.274489161892|32.221098314306|32.157332511502|31.956478644032|31.82664505709|31.69071596716|31.595944965011|31.595944965011|31.346605499724|31.092063700865|25.448027976829|25.448027976829|25.448027976829|25.448027976829||25.448027976829|25.141696912799|24.940775534349|24.633639067232|24.239599247574|22.022054800059|-23.755495035355|-23.812771863082|-23.958635721315|-24.097372489626|-24.195969216752|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.819874314455|-24.824475229164|-24.824475229164|-24.824475229164|-24.824475229164|-25.043027812|-25.245209551309|-25.245209551309
02379|21151|/equities/brady-corp|R2000VALUE||64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176||64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176||64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176|64.223331764176||64.059262093387|63.887511792539|61.054458369544|58.923120670411|58.923120670411|58.923120670411|58.923120670411|58.923120670411|58.923120670411|58.923120670411|58.923120670411|58.923120670411|58.685024402874|58.685024402874|57.756138216939|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582||-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.83421371537|-61.134123993776|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.31085573909|-62.898173509674|-63.766859887526|59.668947088649|59.668947088649||59.668947088649|59.668947088649|59.668947088649|59.668947088649|59.668947088649|59.261052727622|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.337791797574|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208||57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.69404235817||56.923558088441|56.923558088441|56.923558088441|56.923558088441||56.923558088441|56.083951575116|56.036614531229|55.497338874947|55.497338874947|55.497338874947|55.497338874947|54.570931761144|54.56907583417|54.56907583417|54.56907583417|54.56907583417|54.56907583417|54.113416525406|53.558797037914|52.986996929198|52.638605639172|52.504314446876|52.504314446876|52.504314446876|52.504314446876||52.504314446876|52.504314446876|52.504314446876|52.504314446876|52.504314446876|52.504314446876|52.504314446876|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.123089825348|-54.16204541175|-54.5289394905|-54.860172666374|-54.860172666374|-55.20225166252|-55.20225166252|-55.789723967741|-56.567750082226|-57.305833297539|-57.460581537813|-57.460581537813|-57.460581537813|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341||48.719383262868|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||46.246731340297|45.102482013579|43.624045717763|43.624045717763|43.624045717763|43.624045717763||43.624045717763|43.624045717763|43.621691224073|43.621691224073|42.653824167224|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359||-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|43.639700949483||43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.101194448265|42.936326630681|42.861557252637|42.861557252637|42.861557252637|42.861557252637|42.861557252637|41.750619313707|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088||-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.941289444098|-45.97615551433|-45.997112849955|-45.997112849955|-45.997112849955|-45.997112849955||-45.997112849955|-45.997112849955|-45.997112849955|-45.997112849955|-46.544538186254|-46.544538186254|-46.544538186254|-47.389060730627|-47.389060730627|-47.41579372234|43.001106104516|43.001106104516|43.001106104516|43.001106104516|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986||42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986||42.720474516986|42.720474516986|42.720474516986|42.172004896474||42.172004896474|41.917083465112|41.917083465112|41.66898145836|41.024669955313|41.024669955313|40.790186906457|37.381042295695|36.910604907407|36.706226615259|36.551640488647|36.136621228151|36.136621228151|36.136621228151|36.136621228151|35.574810276148|35.574810276148|35.574810276148|35.574810276148|35.574810276148|35.574810276148||35.574810276148|35.574810276148|35.574810276148|35.574810276148|35.574810276148|35.574810276148|34.490346972277|33.980996814342|33.980996814342|33.980996814342|33.980996814342|33.980996814342|33.595797474703|33.595797474703|-37.834324597318|-37.834324597318|-37.834324597318|-37.834324597318|-37.834324597318|-37.834324597318|-37.834324597318|-37.994540919736|-37.994540919736|-38.616466246131|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-38.903817910838|-39.349854119274|-39.924836299655|-40.207446148922|-41.105839043778|-41.338432186094|-41.855481749604|-42.183260794789|-42.183260794789|-42.183260794789|-42.366825648487|-42.366825648487|-42.366825648487|-42.366825648487|-43.229511916337|-43.229511916337||-43.229511916337|-43.229511916337|-43.229511916337|-43.229511916337|-43.229511916337|-43.26032495756|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.456081841029|39.335443105319|39.335443105319|39.335443105319|39.335443105319|39.126983807868|39.126983807868|39.126983807868|39.126983807868|39.126983807868|39.018594925477
02382|17546|/equities/washington-federa|R2000VALUE||28.417304046625|28.019505191373|26.98944979302|26.273001188106|26.273001188106|26.273001188106||26.273001188106|26.273001188106|26.246350752065|26.246350752065|-28.025890135011|-28.025890135011|-28.025890135011|-28.025890135011|-28.025890135011|-28.125589454334||-28.125589454334|-28.125589454334|-28.125589454334|-28.125589454334|-28.125589454334|-28.125589454334|-28.53621025898|-28.837733807585|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-29.42489904434||-29.603775596956|-30.066139115602|28.292410276254|28.292410276254|28.292410276254|28.292410276254|28.023788343889|27.605042443256|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201||-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.547361399959|-29.547361399959|-29.837068374764|-30.003686913529|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185||-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.634854525065|-30.677616880708|-31.234296373055|-31.256440325496|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-32.470909095468|-32.929343303776||-33.126040804945|-33.126040804945|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255||31.070349805255|31.070349805255|31.070349805255|30.742612327359||29.968457183597|29.807803568914|29.807803568914|29.807803568914|29.807803568914|29.807803568914|29.807803568914|28.02094802291|28.02094802291|28.02094802291|27.953275038477|27.320861632819|27.11040126747|26.543779817623|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733||25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|24.593073236835|24.489105226279|24.489105226279|24.489105226279|24.489105226279|24.489105226279|24.489105226279|24.489105226279|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.869989023635|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-27.24028700694|-27.327853626659|-27.327853626659|-27.327853626659|-27.327853626659|-27.46913990495|-27.46913990495|-27.605155674588|-27.791838875491|-28.147204800312|-28.147204800312|-28.147204800312|-28.147204800312|-28.147204800312|-28.147204800312|-28.355287895532|-28.355287895532|-28.355287895532|-28.401430405877|-29.214923423421|-29.290409762383||-29.290409762383|-29.290409762383|-29.290409762383|-29.290409762383|-29.290409762383|-29.290409762383|-29.456565334533|-29.655628259683|-30.434587222232|-30.941208660485|-31.005627893962|-31.005627893962|-31.362919038709|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.371261639647|28.311109094481|28.311109094481|28.311109094481|28.311109094481|28.311109094481
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||66.684905865714|64.896006534414|64.069274100318|64.069274100318|64.069274100318|64.069274100318||64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318||64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|63.668916023059|63.392799716284|63.392799716284||63.285333374131|63.247836354694|63.198951353984|63.054014388372|63.054014388372|62.027791967712|61.582213072524|61.582213072524|60.700792370622|59.99912481051|59.99912481051|59.7245825633|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|58.44954382026|56.990413925822|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-62.572960441967|-62.672734544962|-62.975043141657|-62.975043141657|-64.366436256097|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767||-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-65.022336191867|-66.049816761783|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.410682276631|60.233539982797|58.993023788665|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.835847766972||-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-65.89399730693|58.380898457039|58.380898457039|58.380898457039|58.380898457039|58.380898457039|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|47.414198629865|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334||-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-54.504965560826|-54.963293677339|-55.216994212478|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.498846993973|-55.498846993973|-55.498846993973|-55.498846993973|-55.498846993973|-55.498846993973|-55.600652212701|-55.600652212701|-55.600652212701|-56.099613501851|-56.352904348709|-56.505172973582|-57.15435796944|-57.864009923048|-57.992580824559||-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-58.400089932222|-58.841766888056|-59.305852208043|-59.520392825763|-59.923544373194|-59.923544373194|-59.923544373194|-59.923544373194|-60.729808341917|-60.729808341917|-61.258397962712|-62.218218593755|-62.92012918571|-62.92012918571|-62.92012918571
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||35.158253283446|35.158253283446|35.158253283446|35.158253283446|35.158253283446|35.158253283446||35.158253283446|35.158253283446|35.158253283446|34.729724878675|34.496918990221|33.422129235893|-36.471995279582|-36.471995279582|-36.471995279582|-36.91388461037||34.15151147907|34.15151147907|34.15151147907|34.15151147907|34.15151147907|33.374767021694|33.374767021694|32.967799038992|-35.7559825641|-35.7559825641|-35.7559825641|-35.7559825641|-35.7559825641|-35.7559825641|-35.7559825641|-36.288669292013||33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.947457544689|33.899395457777|33.24182986316|33.191763784377|33.191763784377|33.113475189641|33.113475189641|32.588306385096|32.546455132204|32.546455132204|32.546455132204|31.819671351863|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.274440249047|31.057155247355|30.994485546925|30.994485546925|30.994485546925||30.994485546925|30.994485546925|30.994485546925|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|29.253992865006|28.932769587217|28.504744002751|27.980827063908|27.979551962116|27.979551962116|27.96702308467|27.960234311185||27.960234311185|27.960234311185|27.960234311185|27.960234311185|27.960234311185|27.757370490855|27.757370490855|27.757370490855|27.757370490855|27.757370490855|27.757370490855|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662||27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662||27.693691662|27.693691662|27.693691662|27.307164835094||27.307164835094|27.307164835094|27.307164835094|27.307164835094|26.683315991426|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|25.406939624492|25.406939624492|25.39048790793|25.328318753291|24.878966082521|-27.344575609781||-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.639528290009|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-28.336975446765|-28.927194029562|-29.477462776492|-29.477462776492|-30.103291308427|-31.883101343606|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|30.717183663976|30.717183663976|30.717183663976|30.717183663976|30.717183663976|29.574092523403|29.431212787437|29.26023597696|29.25276173462|28.914180637615|28.861451441731|28.224390249215|27.746545081627|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|27.77699454747|27.77699454747||27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.637515216764|27.637515216764|27.637515216764
02385|20897|/equities/rlj-lodging-trust|R2000VALUE||-9.8113825514836|-9.8113825514836|-9.8113825514836|-9.8113825514836|-9.8113825514836|-9.8113825514836||-9.9618136833026|-9.9625708736661|-9.9918807575572|-9.9918807575572|-9.9918807575572|-10.000978106643|-10.123031371595|-10.146486160035|-10.146486160035|-10.146486160035||-10.193193284664|-10.193193284664|-10.210214394103|-10.295971904814|-10.295971904814|-10.295971904814|-10.295971904814|-10.336635839741|-10.413227184603|-10.413227184603|-10.413227184603|-10.413227184603|-10.413227184603|-10.413227184603|-10.413227184603|-10.627057879048||-10.670064282503|-10.724793354765|-10.823103763545|-10.890948668546|-11.022720751306|-11.092215900744|-11.092215900744|-11.092215900744|-11.092215900744|-11.092215900744|-11.092215900744|-11.144684134948|-11.293538741522|-11.541154044925|-11.545726504655|-11.64305789423|-11.64305789423|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.92481464226|-12.05906072015|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849||11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.359253914894|11.359253914894|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.224046122533||11.19838458907|11.024871793183|10.945372199439|10.945372199439|10.945372199439|10.945372199439|10.945372199439|10.365690972433|10.33132354642|10.270617539365|10.270617539365|10.270617539365|10.270617539365|10.270617539365|10.270617539365|10.077352531175|10.049879106745|10.049879106745|9.9776439499687|9.802937542049|9.785231020529||9.785231020529|9.742581411741|9.742581411741|9.6729565688216|9.6508722388993|9.6508722388993|9.5598580665335|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|-10.082101863612|-10.082101863612|-10.082101863612|-10.100280112677|-10.100280112677|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306||-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.337208123914|-10.337208123914|-10.337208123914|-10.337208123914|-10.363009289361|-10.380010423238|-10.450566778773|-10.480313259357|-10.547726213925|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575
02386|16690|/equities/myriad-genetics|R2000VALUE||23.717453343653|23.363836667033|22.744675997712|22.744675997712|22.651306553922|22.498463679049||22.498463679049|21.885219837536|21.885219837536|21.885219837536|21.885219837536|21.797559816295|21.797559816295|21.690054450492|-24.320076596512|-24.320076596512||-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.629530098454|-24.955590876717|-24.955590876717|-24.955590876717|-25.130101160626|-25.187963114379|-25.187963114379|22.497719833294|22.497719833294||22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|21.493066757961|20.38734083048|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.666662523417|-20.764005168023|-20.764005168023|-20.764005168023|-20.964172769191|-21.287127148225|-21.287127148225|-21.869028871936|-22.495866265211|-22.706517818144|-22.72300873582|-22.72300873582|-22.72300873582|-22.72300873582|-22.72300873582|-22.72300873582|-23.096675457606|20.316130562663||20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663||20.316130562663|20.316130562663|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.623670505468|19.534913088419|19.394347430973|18.916496119796|18.766662105254|18.442403776041|17.677947554976|17.472164721389|17.367404296552|17.344894756383||-20.045834888286|-20.045834888286|-20.045834888286|-20.045834888286|-20.045834888286|-20.045834888286|-20.631921835813|-21.106045904064|18.751106474502||18.751106474502|18.751106474502|18.751106474502|18.751106474502||18.751106474502|18.751106474502|18.751106474502|18.751106474502|18.751106474502|18.751106474502|18.751106474502|17.334006969248|16.80502078867|16.80502078867|16.80502078867|16.80502078867|16.80502078867|16.80502078867|16.80502078867|16.80502078867|16.80502078867|16.770022687382|15.864471127663|15.475523394649|15.355303360693||15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|15.274984184484|14.916370303079|14.428729983814|14.428729983814|13.858310351381|-15.951547594977|-15.951547594977|-15.951547594977|-15.951547594977|-16.560331101895|-16.809409224608|-16.809409224608|-16.809409224608|-16.809409224608|-16.809409224608|-16.809409224608|-16.809409224608|-16.809409224608|-16.809409224608|-17.256565504183|-17.32050145783|-17.32050145783|-17.32050145783|-17.590194060015|-17.590194060015|-17.590194060015|-17.773549373069|-17.869499532292|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.172010769675|-18.888343773761|-19.282049773444|-19.421937333311||-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.421937333311|-19.710388718345|-19.710388718345|-19.710388718345|-19.710388718345|-19.710388718345|-19.733766514172|-20.249740554348|-21.521655243254|-21.743456065232|-23.195840503964|21.196581178753|21.196581178753|21.196581178753|21.196581178753
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||-85.426813702901|-85.426813702901|-85.426813702901|-85.426813702901|-85.767549262028|-85.767549262028||81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962||81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.11634812917|80.200932227114|80.200932227114||79.896536838721|79.391231365635|79.391231365635|79.391231365635|79.391231365635|78.590922271359|76.859102309913|76.859102309913|75.925110778511|75.541793568599|74.833816590706|74.833816590706|74.247818305659|74.247818305659|72.827284842252|70.760874250994|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.507716871072|-75.507716871072|-75.507716871072|-75.756909397762|-75.952949766231|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864||72.075168800864|72.075168800864|70.866853714556|70.699832864709|70.699832864709|70.699832864709|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.129297613639|69.129297613639|69.129297613639|68.531438164731|68.242153279009|67.601371898288|67.601371898288|67.601371898288|67.601371898288|67.601371898288|67.601371898288|67.601371898288||67.601371898288|66.719301583629|66.575431166173|66.575431166173|66.575431166173|64.944368691445|64.463164014836|64.463164014836|64.463164014836|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.331908524688|-69.629896919657|-70.38960689166||-70.813970443383|-70.813970443383|-71.347210642116|-71.85376016105|-71.85376016105|-71.85376016105|67.392781402527|67.392781402527|67.392781402527||67.392781402527|67.392781402527|66.631420932278|65.802129571157||65.301256198041|64.006398539137|63.793235094891|63.079863318189|62.780740540029|62.780740540029|62.780740540029|60.720820736887|60.227522440078|60.227522440078|60.227522440078|60.227522440078|60.227522440078|60.227522440078|60.227522440078|59.605857181684|58.491787910611|58.328653759593|58.257707120452|58.257707120452|58.257707120452||58.254266505223|58.254266505223|57.968503524074|57.968503524074|57.968503524074|57.968503524074|57.729559740765|55.081287632764|54.356986216242|54.306145539476|54.212667728421|54.212667728421|54.212667728421|53.993520817224|51.210579643717|49.702938739742|49.702938739742|48.985210092294|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-54.225836127591|-54.622767888403|-54.622767888403|-54.622767888403|-55.815280557628|-55.815280557628|-55.815280557628|-56.217533139118|-57.300118386731|-57.300118386731|-57.300118386731|-57.300118386731|-57.408460550821|-57.688176611305|-58.310406247334|-58.310406247334|-58.957586713999|-58.957586713999|-58.957586713999|-58.957586713999|-58.957586713999|-58.957586713999|-59.742598264713|-60.226203280343|-60.226203280343|-61.182447572167|-61.884014495672|-63.337838473652||58.57295659876|57.654395144252|56.925994918378|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.870480966755|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|56.005012684306|54.886557073309
02389|20300|/equities/national-health-investors-inc|R2000VALUE||68.699039118205|68.699039118205|66.803508379629|66.090486977045|66.090486977045|65.591096742887||65.443164251401|64.633514614187|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876||64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|64.445722646876|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109||63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.483459579819|62.634402500119|62.266556671954|62.121777141201|61.834318499637|61.834318499637|61.415908342018|61.34434372122|61.168319873621|60.593155097752|59.953229903942|59.879698859062|59.848277315394|59.324311655757|59.324311655757|59.324311655757|58.263146314353|-61.989516790212|-61.989516790212|-61.989516790212|-61.989516790212|-62.086130309437|-62.124868154894|-62.450741185492|-62.915451462341|-63.137201914344|-63.137201914344|-63.137201914344|-63.39550106741|59.415399345481|59.415399345481|59.415399345481||59.415399345481|58.717559583789|58.717559583789|58.578487351875|58.390073091167|58.226747387403|57.467004927286|57.467004927286|56.802226552575|56.370534760266|56.370534760266|56.370534760266|55.994480617079|55.183311788277|55.009238499222|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.426886571991|54.426886571991|53.215705250753|52.216890069128|50.561072330216|-55.136974638573||-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.767750759778|-55.952031687297|-56.082835704526|-56.578704761621|-57.434388648282|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513||53.269954064513|-56.512814955913|-56.512814955913|-56.512814955913|-56.517573733024|-56.65447022616|-57.507411926975|54.337507106607|54.337507106607||54.337507106607|54.337507106607|54.337507106607|54.261674758124||54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|53.122839137677|53.122839137677|53.122839137677|53.122839137677|53.122839137677|53.122839137677|53.122839137677|52.948343458842|52.214249495081|51.980185518799|51.980185518799|51.351871501669|51.301523644907|51.187525916081||50.805585834694|50.432871259266|50.413748013768|50.120830363469|50.039114138762|50.039114138762|49.634571019455|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-52.173430956783|-52.565477306514|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358||-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.864290759753|-53.097080811076|-53.521199341408|-54.255220964872|-54.69913459191|-55.057254742354|-55.256260075801|-55.526679531991|-56.362422007388|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||43.282783047775|42.682535295596|41.23393067032|41.23393067032|41.075757012432|40.063558774596||39.721532615695|39.173983448086|39.173983448086|39.173983448086|39.173983448086|39.173983448086|39.173983448086|39.173983448086|39.173983448086|39.173983448086||39.173983448086|39.173983448086|39.173983448086|39.173983448086|-37.824831495481|-37.824831495481|-37.824831495481|-37.862868107908|-38.130409229191|-38.309896668231|-38.42544217511|-38.872714417996|-38.919077760447|-39.006812712074|-39.180791904|36.376792642919||36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|36.376792642919|35.871419390188|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.201361945286|-39.201361945286|36.880170768718|36.880170768718|36.880170768718|36.880170768718|36.880170768718|36.406176215724|36.406176215724|36.406176215724|36.406176215724|36.31926304803|36.31926304803||36.050571409703|35.392300888168|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.038731790685|34.9721399309|34.9721399309|34.202378167241|-34.827914249533|-34.845460268782|-34.982732716453|-35.162758022825|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.495595319796||-35.495595319796|-35.495595319796|-35.495595319796|-35.495595319796|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|32.492880246181|31.958198332278|31.564108927479|30.924061333064|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473||-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.296935947128|31.110353493382||31.110353493382|31.110353493382|31.110353493382|31.110353493382||31.110353493382|30.758775313353|30.685217521428|30.277068600423|30.277068600423|30.277068600423|30.277068600423|29.510761019834|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.854135080118|-31.854135080118||-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-32.285150258562|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.747079319016|-32.966755065936|-32.970282618224|-34.027535509202|-34.251151375343|-35.612946515138|-36.966786072646|-36.966786072646|-37.618650301733|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|34.849544144345|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.843467671786||35.280162955613|35.280162955613|34.941570230425|34.709717849156|34.709717849156|34.709717849156|34.709717849156|34.544686321043|34.35213265566|34.35213265566|34.35213265566|34.122926342796|33.866032084172|33.742385250484|33.742385250484|33.741537471783|33.587818989237|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||8.1449877754998|7.5738755879746|6.9543064631738|6.4871010821967|6.2978454742066|5.8354481767224||5.8354481767224|5.8354481767224|5.2456768646415|5.2456768646415|5.1111595104337|5.1111595104337|5.1111595104337|4.9813077859673|4.9813077859673|4.7890092431808||4.7890092431808|4.7890092431808|4.7890092431808|4.7890092431808|4.7890092431808|4.6027880310245|4.5504408326424|4.5504408326424|4.5504408326424|4.3343788745974|4.301850510597|4.301850510597|4.2302161667003|4.2302161667003|4.2302161667003|4.2302161667003||4.2302161667003|4.2302161667003|4.2302161667003|4.2302161667003|4.2302161667003|3.9107956062041|3.9092173985069|3.8617026465276|3.7273807147188|3.426678641973|3.1934613215881|3.1934613215881|3.1934613215881|2.9523600060211|2.9523600060211|2.7487161947457|2.7487161947457|-2.3925503248089|-2.3925503248089|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4727422391429|-2.5361802285529|-2.6202003763358|-2.6846669963378|-2.8079633107206|-2.8510703632589|-2.940113381451|-2.940113381451|-2.940113381451|-2.940113381451|-2.940113381451|-2.940113381451|-3.2051483038462||-3.2547665066448|-3.2547665066448|-3.2547665066448|-3.2547665066448|-3.2547665066448|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.4917868970409|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.2370125785718|2.2370125785718|2.0033472528336|1.9351201442874|1.9351201442874|1.7573556930927|1.5565062729415|-1.9292251034514||-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9709945303352|-2.0572161257434|-2.1219067706187|-2.1754519225844|-2.2271688847287|-2.2457431917437|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.4093377648583|1.8841807455887|1.8841807455887||1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887||1.8390897348048|1.8050997604399|1.7929379759516|1.7929379759516||1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7905217835232|1.7905217835232|1.7905217835232|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247||-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5787571708285|-2.5787571708285|-2.6663969534331|-2.6887743492582|-2.7866936678863|-2.7974612103539|-2.7974612103539|-2.8813458798812|-2.9442731007919|-3.1386367860751|-3.2151520322116|-3.2554301101137|-3.3819890241014|-3.639709960552|-3.6405623177877|-3.6405623177877|-3.6405623177877|-3.664513665238|-3.6689040724867|-3.7562822836895|-3.8997581025251|-4.1511200556366|-4.1799012801785|-4.1799012801785|-4.186113790412|-4.186113790412|-4.186113790412|-4.4015931859494|-4.6051034943793|-4.8485538023163|-4.8485538023163|-5.1364487163942|-5.2353040254548|-5.2353040254548|-5.2353040254548|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781||-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.6223312420616|-5.6223312420616|-5.6223312420616|-5.6223312420616|-5.6223312420616|-6.0814787859132|-6.3710875769909|-6.4889865209058|-6.5269293839617|-6.8151991957739|-6.9341104156789|-7.1004005678292|-7.4793341433335|-7.9834267602286|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1982960509815
02394|16322|/equities/international-ban|R2000VALUE||57.40628662207|55.652386772392|54.787712628256|54.787712628256|54.787712628256|54.787712628256||54.787712628256|54.787712628256|53.895793445254|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684||-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.560635170462|-58.471261961727|-58.555845878156|-59.138160967862|-59.543791532556|-60.162095947453|-60.162095947453|-60.162095947453|-60.162095947453|-61.374252413758||-61.374252413758|-62.071947838474|57.721370025952|57.721370025952|57.721370025952|57.721370025952|57.526598254937|57.526598254937|56.740110706508|56.534787038308|56.534787038308|56.534787038308|56.376725601244|56.376725601244|56.193472781764|54.706083208308|54.251758476082|53.239453099374|52.840127395264|52.840127395264|52.588892219985|52.052119017781|52.052119017781|51.569577271343|-56.104990234514|-56.104990234514|-56.104990234514|-56.104990234514|-56.104990234514|-56.567767696788|-56.567767696788|52.547527412096|52.547527412096|52.547527412096|52.346139805758|52.098313834485|52.098313834485|52.098313834485|52.098313834485|52.098313834485||52.098313834485|51.649376326153|51.649376326153|51.649376326153|51.649376326153|51.649376326153|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-56.315876504674||51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567||51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567||51.024102915567|50.975114757531|50.607350595255|49.606498355622||48.886111810201|48.215556490603|48.215556490603|48.215556490603|48.215556490603|48.215556490603|48.215556490603|46.676729374664|45.902478727518|45.586747312331|45.586747312331|45.586747312331|45.497496657663|44.644441875146|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868||43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.294393603362|43.294393603362|43.294393603362|43.294393603362|43.294393603362|43.294393603362|43.294393603362|42.985993138461|42.251381069983|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-45.041418709955|-45.820466216627|-45.922739859227|-45.966378604708|-46.506529714595|-46.790409278882|-46.790409278882|-47.25267834135|-47.393089864824|-47.393089864824|-47.809072758216|-47.809072758216|-47.809072758216||-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-48.018411929363|-48.08934752914|-48.659273650609|-48.776912227043|-48.776912227043|-48.789345969501|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.698119956675|45.460689366331
02395|16127|/equities/first-merchants-corp|R2000VALUE||33.323017643218|32.2639083314|31.226316814959|31.022106917053|31.022106917053|31.022106917053||31.022106917053|31.022106917053|31.022106917053|31.022106917053|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356||-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.534612253328|-34.009013046843|-34.350325377907|-34.350325377907|-34.495993352937|-34.495993352937|-34.495993352937|-34.495993352937|-34.495993352937|-35.407893388123||-35.407893388123|-35.954049870538|33.855926546451|33.855926546451|33.855926546451|33.855926546451|33.637993723517|33.637993723517|33.483510955329|33.483510955329|33.454458219205|33.417728828495|32.934700249638|32.619669648238|32.204632781422|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|-34.955034350236|-34.955034350236|-34.955034350236|-34.955034350236|-34.955034350236|-34.955034350236|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814||-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.932240694025|-35.932240694025|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004||-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.485127329743|-36.485127329743|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-37.034388638281||-37.527175810042|-37.527175810042|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437||35.357864197437|35.357864197437|35.249114575589|34.805682887197||34.489091596737|34.396615994322|34.396615994322|34.396615994322|34.396615994322|34.396615994322|34.396615994322|32.312631408758|31.676533160813|31.666702520193|31.403004181983|30.433493453045|30.433493453045|29.891101234246|29.654632322312|28.968958670046|28.968958670046|28.968958670046|28.968958670046|28.968958670046|28.968958670046||28.968958670046|28.968958670046|28.968958670046|28.968958670046|28.475935802226|28.475935802226|27.568540742403|26.811775146872|26.811775146872|26.811775146872|26.811775146872|26.811775146872|26.811775146872|26.811775146872|25.640860490171|-28.37376109002|-28.37376109002|-28.37376109002|-28.37376109002|-28.37376109002|-28.37376109002|-28.783623810587|-29.03402542624|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.597421588253|-29.637204930939|-29.637204930939|-29.637204930939|-29.637204930939|-29.637204930939|-29.637204930939|-29.936893142768|-30.360992923388|-30.644991679335|-30.880547094504|-30.885677097156|-30.885677097156|-30.885677097156|-30.997974446432|-31.008251676609|-31.008251676609|-31.138169511214|-31.781021895293|-31.934765945797||-31.934765945797|-31.934765945797|-31.934765945797|-31.989184947947|-32.111084634952|-32.111084634952|-32.111084634952|-32.111084634952|-32.464816604381|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.556074701726|29.248970791019|29.248970791019|29.248970791019|29.248970791019|29.248970791019
02396|15309|/equities/arkansas-best-corp|R2000VALUE||103.33378251126|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494||-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494||-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.57072771991|-113.57072771991|-113.57072771991|-113.57072771991|-113.57072771991|-113.81424097446|-116.81050103933||-117.6538924512|-117.89404501481|-120.19699493562|-123.74582943558|-126.41592200199|-127.79888431671|-130.39064504971|-131.7935787976|-131.7935787976|-131.7935787976|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.98270635114|-139.44245136563|-148.29494887794|-148.95494409628|-153.15631142|-153.15631142|-153.15631142|-153.15631142|-153.15631142|-153.15631142|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|131.51512628348|130.02561469377|128.14956554109|126.96576986998|126.96576986998||125.27196323308|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-142.35388781621|-144.67987131625|-145.78652524451|131.82575154564|131.82575154564|131.82575154564|131.82575154564|131.82575154564|130.87358574248|130.87358574248|130.87358574248|130.57171063265|130.52664232078|128.68404271672|128.51582461011|127.58505792143|127.58505792143|127.58505792143|127.58505792143|127.58505792143||127.58505792143|127.53622868144|127.53622868144|127.53622868144|127.53622868144|125.84256746199|125.84256746199|125.84256746199|119.73279149693|115.7242380531|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.03734363056|112.03087612838|112.03087612838|112.03087612838|112.03087612838||112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838||112.03087612838|112.03087612838|112.03087612838|109.70486319563||-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-121.26137544158|-121.26137544158|-121.26137544158|-121.26137544158|-124.98602466056|-127.24880864823|113.10347699214|113.10347699214|113.10347699214|113.10347699214|113.10347699214|113.10347699214|113.10347699214||113.10347699214|110.98679468903|110.98679468903|110.98679468903|110.98679468903|110.98679468903|108.87226955397|106.23943053758|106.23943053758|106.23943053758|106.23943053758|106.23943053758|106.23943053758|106.23943053758|102.3656361001|98.031842167433|96.832605290475|94.707614395422|88.201239980373|-98.989735270966|-101.18692721419|-104.3521395689|-105.22543366814|-106.62930012221|-106.62930012221|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-107.59838939391|-108.42626863809|-109.84538072696|-109.84538072696|-109.84538072696|-109.84538072696|-109.84538072696|-109.84538072696|-109.84538072696|-109.84538072696|-109.84538072696|-109.96646000856|-109.96646000856|-109.96646000856|-109.96646000856|-109.96646000856|-109.96646000856|-109.96646000856|-110.27717502375|-111.13324766976|-114.12582726856|-114.17746091935|-114.17746091935||-114.17746091935|-114.17746091935|-114.17746091935|-114.17746091935|-114.17746091935|-114.17746091935|-115.89645090298|-115.89645090298|-115.89645090298|-115.89645090298|-115.89645090298|-116.20105796607|-117.33201575318|-117.33201575318|-119.93700802488|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887|106.3900115887
02397|17114|/equities/sandy-spring-banc|R2000VALUE||24.834019944776|23.725577139974|22.678418874874|22.229682043168|22.229682043168|22.229682043168||22.229682043168|22.146273457677|22.146273457677|22.091414385008|21.57360151865|21.57360151865|21.57360151865|21.57360151865|-23.421802646124|-23.421802646124||-23.421802646124|-23.421802646124|-23.421802646124|-23.421802646124|-23.421802646124|-23.421802646124|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-24.528551260528||22.37501132693|22.37501132693|22.37501132693|22.369241238487|22.369241238487|22.369241238487|21.94415611785|21.782394987139|21.237095203436|21.109816699598|20.588129208457|20.375255075373|20.375255075373|20.375255075373|20.375255075373|20.068061898459|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-22.335180085859|-22.335180085859|-22.737833758152|-22.873148039487|20.822323218565|20.822323218565|20.822323218565|20.822323218565|20.822323218565|20.822323218565|20.822323218565||20.822323218565|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.073018732531|-23.283910741258|-23.397122795767|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-24.17643439814|-24.25765543563|-24.279363874825|-24.279363874825|-24.649292791588|-24.972967022723||-24.972967022723|-24.972967022723|-24.972967022723|-25.020518163913|-25.309531543145|-25.309531543145|-25.309531543145|-25.668019238986|-26.164171538575|-26.164171538575|-26.738523414647|-27.009581277674|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.518064211321||25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641||25.329984639641|25.329984639641|25.329984639641|24.899984225693||24.564626544783|24.071248023683|24.071248023683|23.929109866664|23.929109866664|23.929109866664|23.929109866664|21.985121523059|21.688978779361|21.688978779361|21.639420310706|21.426826514396|21.426826514396|21.390959668052|21.390959668052|21.2784479027|21.2784479027|21.2784479027|21.2784479027|21.2784479027|21.2784479027||21.2784479027|21.2784479027|21.2784479027|21.2784479027|21.2784479027|21.2784479027|20.557329111727|20.557329111727|20.557329111727|20.557329111727|20.557329111727|20.557329111727|20.557329111727|20.278143279455|19.310714157314|-21.636779813152|-21.636779813152|-21.636779813152|-21.636779813152|-21.636779813152|-21.636779813152|-21.668988026932|-21.668988026932|-21.934986421085|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.433905648288|-22.534389847955|-22.534389847955|-22.651543796549|-22.950208302934|-22.950208302934|-22.950208302934|-22.950208302934|-22.950208302934|-22.950208302934|-22.950208302934|-23.356343292086|-23.445142155769|-23.445142155769|-23.445142155769|-23.795156246956|-23.947396444541||-24.220427329725|-24.220427329725|-24.283253677891|-24.335024852168|-24.335024852168|-24.335024852168|-24.335024852168|-24.335024852168|-24.729139030655|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.409462006028|22.29350229186|22.29350229186|22.29350229186|22.29350229186|22.29350229186|22.29350229186
02398|8154|/equities/washington-post-co.|R2000VALUE||699.90450004921|688.1468973347|-720.01227034319|-720.01227034319|-733.43696677672|-733.73500796425||-733.73500796425|-733.73500796425|-733.73500796425|-733.73500796425|-733.73500796425|-733.73500796425|-735.23496978667|-742.27659073705|-742.27659073705|-742.27659073705||-742.27659073705|-742.27659073705|-742.72729916964|-749.40477970346|-749.74678101049|-749.74678101049|-751.55758855944|-751.55758855944|-763.19770478543|-763.19770478543|-763.19770478543|-763.19770478543|-763.19770478543|-763.19770478543|-763.19770478543|736.53537059434||736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|735.68004857326|735.68004857326|730.87836817928|730.03730836652|724.8042236516|720.07469348875|711.42246013182|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-735.37149050427|-741.39332074802|-746.60088549368|-748.54212496802|-762.60125905192|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175||732.38340641175|723.61989886136|711.58657896778|711.58657896778|710.5428846441|706.82152452318|697.15170679984|696.15374503535|696.15374503535|696.15374503535|696.15374503535|696.15374503535|689.72701074363|689.72701074363|683.70555243758|679.56392897796|679.07715266757|677.60653817447|676.02555823096|-731.94314675608|-731.94314675608|-731.94314675608|-731.94314675608|691.96378311178|691.96378311178|691.96378311178|691.96378311178|691.96378311178||691.96378311178|691.96378311178|691.96378311178|691.96378311178|691.96378311178|-739.53151241324|-739.53151241324|-740.49723981245|-744.43400759|-744.43400759|-751.6438754852|715.14602217816|715.14602217816|715.14602217816|715.08956656892|715.08956656892|715.08956656892|705.84842316794|700.30211827145|689.24903060977|679.7277572639|674.35171339326|666.73696372038|666.06322995298||-694.52840018151|-694.52840018151|-694.52840018151|-703.00764353935|674.55254321438|674.55254321438|674.55254321438|674.55254321438|674.55254321438||674.55254321438|672.88902399695|672.88902399695|670.18558547404||665.67479671269|651.07165319422|650.15940117283|648.36149623045|644.5219582757|644.5219582757|644.5219582757|626.20995852248|625.73487084903|625.73487084903|621.21767673004|618.47051384206|618.47051384206|618.47051384206|618.47051384206|613.89886127308|597.99522861722|597.1348460949|597.1348460949|597.1348460949|597.1348460949||596.99365337549|596.99365337549|596.99365337549|596.99365337549|596.99365337549|596.99365337549|596.99365337549|588.58866887105|588.58866887105|588.58866887105|588.58866887105|588.58866887105|588.58866887105|581.22046581918|560.35300781124|-590.10788850609|-590.10788850609|-590.10788850609|-590.10788850609|-593.25472990477|-593.40025802678|-598.7619308479|-601.19328986355|-606.93808397925|580.05171015782|580.05171015782|580.05171015782|580.05171015782|576.01111905709|576.01111905709|576.01111905709|576.01111905709|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|573.41792763357|-590.99786983248|-590.99786983248|-590.99786983248|-590.99786983248|-590.99786983248|-592.51094220211|-593.96134653694||-593.96134653694|-593.96134653694|-593.96134653694|-593.96134653694|-593.96134653694|-593.96134653694|-595.1478679512|-595.5593409907|-597.65982006779|-599.35730265236|575.90114287646|575.90114287646|575.90114287646|575.90114287646|575.90114287646|575.90114287646|575.90114287646|575.90114287646|575.90114287646|575.90114287646|568.04018655652|560.52575795777|-587.51129354427|-587.51129354427|-587.51129354427|-587.51129354427
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||30.508527703642|29.930876885917|29.275706568323|29.066395618032|29.066395618032|29.066395618032||29.066395618032|29.066395618032|29.034888669678|29.034888669678|-30.545059686879|-30.545059686879|-30.545059686879|-30.545059686879|-30.545059686879|-30.545059686879||-30.953096750317|-30.953096750317|-31.007885379856|-31.191509746645|-31.191509746645|-31.191509746645|-31.428900108442|-31.798777749919|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|30.750440626836||30.750440626836|30.750440626836|30.750440626836|30.750440626836|30.750440626836|30.750440626836|30.681093248501|30.575571838103|30.293967581548|30.014964687337|29.794404148514|29.590505625864|29.53272270526|29.53272270526|29.403580393675|29.31564353824|28.549604880814|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.703425734262|-31.09817980864|-31.09817980864|-31.276311123132|-31.333955777751|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292||-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.791867939157|-32.137631009599|-32.40459026074|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.616619968757|-32.616619968757|-32.756076601198|-32.849974609139|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413||-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.998119883548|-33.16068845856|-33.175208898251|-33.643654447866|-33.755244155804|-34.472750447503|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.935291572348|-35.716436487586||33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949||33.396985519949|33.396985519949|33.267817908993|32.879575127221||32.797026918836|32.186021214291|32.186021214291|32.013810832538|32.013810832538|32.013810832538|31.94401053062|30.374455967114|30.031617313144|29.963817038062|29.963817038062|29.57316888939|29.57316888939|29.317409559209|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955||28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.117819401423|27.765534011396|27.765534011396|27.765534011396|27.765534011396|27.765534011396|27.765534011396|27.765534011396|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.704763216761|-29.704763216761|-29.704763216761|-29.704763216761|-29.704763216761|-29.803625631098|-29.844860765408|-30.374845633982|-30.766408204534|-30.766408204534|-30.766408204534|-30.766408204534|-30.766408204534|-30.766408204534|-30.912674956298|-30.928426077308|-30.928426077308|-31.005472821595|-31.191081650391|-31.764688211383||-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.963542944526|-32.381714298036|-32.523015395034|-32.584462262115|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393
02400|41181|/equities/constellium-nv|R2000VALUE||-20.413519814615|-20.413519814615|-20.413519814615|-20.479465858809|-20.52358044797|-20.52358044797||-20.554790310578|-20.554790310578|-20.798655620898|-21.082394617228|-21.274326555627|-21.483974077853|-21.556948615941|-21.556948615941|-21.556948615941|-21.556948615941||-21.556948615941|-21.556948615941|-21.556948615941|-21.556948615941|-21.556948615941|-21.556948615941|-21.556948615941|-21.556948615941|-22.254387168788|20.133799239083|20.133799239083|20.133799239083|19.986977472729|19.986977472729|19.986977472729|19.986977472729||-21.741485942235|-21.741485942235|-21.741485942235|-21.741485942235|-21.741485942235|-21.741485942235|-21.741485942235|-21.741485942235|-21.779657547661|-21.779657547661|-21.779657547661|-21.779657547661|-21.779657547661|-21.959774118496|-21.959774118496|-21.959774118496|-21.959774118496|-22.176416085642|-22.243795790585|-22.248704589651|-22.248704589651|-22.248704589651|-22.613559790503|-22.672421333573|-22.672421333573|-22.672421333573|-22.706737420552|-22.706737420552|-22.706737420552|-23.049411393969|-23.049411393969|21.245731292401|21.245731292401|21.245731292401|21.245731292401|21.245731292401|21.245731292401|21.245731292401|20.82581237757|20.799675453634||20.406883227529|19.892092903126|19.706720302709|19.706720302709|19.41330098908|19.391999772311|18.94000048452|18.733427018103|18.733427018103|18.733427018103|18.733427018103|18.733427018103|18.412695427931|18.38401305945|18.38401305945|18.196371478849|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|17.78821094625||17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.754123879724|17.746525871812|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.496407682112||-19.502848556517|-19.502848556517|-19.805942776996|-19.986603369534|-19.989004574683|-20.209038163188|-20.290841527518|-20.594268847104|19.035477955324||19.035477955324|19.035477955324|19.033308593413|18.649787576089||18.333652451181|18.125724954234|18.085804589177|18.002005717915|17.605007328105|17.498340568623|17.102045228835|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128||16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.232034898552|15.806149616012|15.764055929989|15.51117209418|15.319412323494|15.319412323494|15.319412323494|15.319412323494|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-17.653136590586|-17.653136590586|-17.711817957147|-17.982019240309|-18.160299838305|-18.275969784284|-18.275969784284|-18.275969784284|-18.580690718436|-18.580690718436|-18.580690718436|-18.580690718436|-18.580690718436|-18.580690718436|16.754253713664|16.754253713664|16.754253713664|16.754253713664|-18.066605914527|-18.066605914527|-18.066605914527|-18.221785930454|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868||-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.373624350833|-18.440122739261|-18.457281543647|-18.457281543647|-18.457281543647|-18.525196899486|-18.525196899486|-18.525196899486|-18.647440766309|-18.868823951057|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||104.57086255578|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048||-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048||-110.52038925896|-111.30543442578|-111.59882016547|-112.42781653729|-112.42781653729|-112.42781653729|-112.95257838928|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|107.19683082383||107.19683082383|107.19683082383|107.19683082383|107.19683082383|107.19683082383|107.19683082383|106.17214819582|106.17214819582|105.35425175158|105.35425175158|105.27531485459|105.27531485459|105.13515530582|104.65137461552|104.65041625642|104.19463102181|102.41903201032|101.17726273987|100.17928030949|100.17928030949|100.17928030949|100.17640232722|100.17640232722|100.09266625157|99.55073929618|-105.23050287553|-105.23050287553|-105.23050287553|-105.23050287553|-106.68500453442|-106.99173561695|-106.99173561695|-107.42189061919|101.09891859946|101.09891859946|101.09891859946|101.09891859946|101.09891859946|101.09891859946|101.09891859946||101.09891859946|99.210077679306|99.210077679306|99.210077679306|99.210077679306|98.852866292165|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.1861540427|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252||96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|94.349399893505|92.39600196704|91.744448483539|91.744448483539|91.627163794915|90.628009769216|90.628009769216|90.628009769216|87.651677419626|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722||-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-97.18046390407|-97.18046390407|-97.18046390407|-97.18046390407|-97.18046390407|-97.18046390407|-98.064406202818|-98.077069598862|-99.021405703783|-99.021405703783|-99.021405703783|-99.021405703783|-99.021405703783|-100.66543601148|-100.66543601148|-100.70903949417|-100.70903949417|-100.70903949417|-100.70903949417|-101.32115448489|-101.62418755971|-102.1075995706|-102.53638720154|-102.53638720154|-102.53638720154|-102.53638720154|-102.53638720154|-102.83542669745|-107.87436420092|-108.66456743489|-110.87260888694|-112.03154705496|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-114.0741416491||-115.57821438456|-116.10995963044|-116.76606308561|-116.77645849233|-116.8944214102|-116.8944214102|-116.8944214102|-116.8944214102|-116.8944214102|-116.8944214102|-118.28658254901|-118.34867946355|-118.34867946355|-118.38100149067|-119.62028314705|-120.44365340147|-120.44365340147|-120.44365340147|-120.44365340147|-121.47155836858|-123.64766701109|-123.64766701109|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||-4.6344090660322|-4.6344090660322|-4.6344090660322|-4.6715655812409|-4.688406229989|-4.7321181572988||-4.7534177111409|-4.7534177111409|-4.7534177111409|-4.7534177111409|-4.7534177111409|-4.7704641340863|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832||-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8514701487808|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-5.0221545849514||4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.4756326791943|4.3701474531162|4.2800157912553|4.2800157912553|4.2800157912553|4.2800157912553|4.2800157912553|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.7771362494231|-4.7771362494231|-4.7771362494231|-4.7771362494231|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039||4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.0472115271116|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485||-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.6860758608021|-4.6860758608021|-4.7178621629254|-4.7240136441672|-4.8566818300314|-4.8868630532232|-4.9934923520582|-5.1836024777643|-5.4970585258529|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6737550729774|5.0000905051206|5.0000905051206||5.0000905051206|5.0000905051206|5.0000905051206|4.9312345204498|4.9312345204498|4.9242609203491|4.9242609203491|4.9242609203491|4.9242609203491||4.9242609203491|4.8791787823741|4.8385861311254|4.8385861311254||4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.3820844661193|4.3597340067469|4.3597340067469|4.2960934860003|4.2049302945034|4.2049302945034|4.1759633205428|4.1759633205428|4.0149593775023|3.9488437909273|3.9242710027858|3.6902747408941|3.6902747408941|3.6902747408941||3.6902747408941|3.6902747408941|3.6902747408941|3.6902747408941|3.6902747408941|3.6902747408941|3.6575893906754|-4.2301235532081|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.3130133383974|-4.3130133383974|-4.3130133383974|-4.3633482846402|-4.3959424796792|-4.4291027589079|-4.447058576504|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5652864598944|-4.5652864598944|-4.6992071628255|-4.8681320030957|-4.8681320030957|-4.8681320030957|-4.8681320030957|-4.8681320030957|-4.8898691688941|-4.9316598083097|-5.2307332252483|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751||4.6472396140751|4.5847105456123|4.5063450814099|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.3513132165889
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE||27.850956007854|27.369951297857|26.377724490804|26.338453671349|26.338453671349|26.338453671349||26.338453671349|26.338453671349|26.265504727776|25.993182484767|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367||-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.942511454359|-28.269907411751|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-29.149621826481||-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.59521144858|-29.59521144858|-29.915513716705|-30.102237183261|-30.530138993852|-30.530138993852|-30.530138993852|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544||-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.84976534534|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158||-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-31.144560293805|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.54162610369||-31.925606743263|-31.925606743263|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179||29.707260560179|29.707260560179|29.546956750182|28.989395164149||28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|26.950242018077|26.578046665559|26.520607482471|26.344563284492|26.194195795176|26.194195795176|26.046217865544|25.910242127928|25.258781149454|25.258781149454|25.258781149454|25.258781149454|25.258781149454|25.258781149454||25.258781149454|25.258781149454|25.258781149454|25.258781149454|25.06707508484|25.06707508484|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.372677448763|23.194408728539|-25.306209326398|-25.306209326398|-25.306209326398|-25.306209326398|-25.306209326398|-25.306209326398|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.672892106098|-26.118490550829|-26.248878847574|-26.540912800748|-26.540912800748|-26.540912800748|-26.540912800748|-26.540912800748|-26.654903603614|-26.707115174467|-26.863099523313|-27.452773024322|-27.452773024322||-27.452773024322|-27.452773024322|-27.452773024322|-27.476017392899|-27.476017392899|-27.476017392899|-27.476017392899|-27.476017392899|-27.877241679061|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552
02405|39145|/equities/trinity-industries|R2000VALUE||28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.479542072456||28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.479542072456|28.291434720535|28.258261313459||27.571955802729|-30.233849869479|-30.233849869479|-30.783086089589|-30.783086089589|-30.783086089589|-31.008985285734|-31.24442742133|29.501979230546|29.501979230546|29.501979230546|29.501979230546|29.317432057751|29.042178592071|29.042178592071|29.042178592071||29.042178592071|29.042178592071|29.042178592071|29.042178592071|29.042178592071|29.042178592071|29.029116979201|29.029116979201|29.029116979201|29.029116979201|28.681797626901|28.450885167043|28.231278331094|28.231278331094|28.026421024858|27.506579136914|27.263143036173|25.629158414521|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895||25.9454582895|25.684676563868|25.264085041295|24.710816752614|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-27.213236926682|24.756045975446|24.756045975446|24.756045975446||24.756045975446|24.756045975446|24.50351374401|24.50351374401|24.50351374401|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.939035188948|23.939035188948|23.756706409758|-25.635016883389|-25.635016883389|-25.635016883389|-25.635016883389|-25.635016883389|-25.959147202721|-26.451441804293||-26.813570083075|-26.813570083075|-27.293132637268|-27.889592327813|-28.096105527054|-28.096105527054|-28.096105527054|-28.096105527054|-28.45567326984||-28.472069773323|-28.472069773323|-28.472069773323|-28.472069773323||-28.472069773323|-28.472069773323|-29.016743166852|26.55173769648|26.55173769648|26.55173769648|26.466929866817|25.102700182626|24.908556987653|24.89340351468|24.89340351468|24.297669817405|24.234993312526|24.234993312526|24.234993312526|23.73443735724|23.183818272808|23.146837968872|23.146837968872|23.146837968872|23.146837968872||23.010812616584|23.010812616584|23.010812616584|23.010812616584|22.70495395925|22.70495395925|21.952170480913|21.504734712194|21.504734712194|21.504734712194|21.504734712194|21.504734712194|21.489982822814|21.472203072882|19.934392197238|-22.380034490452|-22.380034490452|-22.380034490452|-22.380034490452|-22.442019198688|-22.442019198688|-23.275020730002|-23.530023508053|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.79423802771|-24.260819259372|-25.27327125943|-25.805302391188|23.675554375981|23.675554375981|23.675554375981|23.675554375981|23.675554375981|23.528393433199|23.433170227486|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.42827528899|-25.829195435236|-26.337993868402||-26.522185340706|-26.522185340706|-26.522185340706|-26.522185340706|-26.522185340706|-26.522185340706|-26.559488020786|-26.559488020786|-26.591653199603|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.532538925181
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||24.731840416187|24.731840416187|23.885155885743|23.834905327619|23.834905327619|23.834905327619||23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619||23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|23.834905327619|-24.927684125313|-24.927684125313|-24.927684125313|-24.927684125313|-25.262982378413||24.037209735963|24.037209735963|24.037209735963|24.037209735963|24.037209735963|24.037209735963|24.037209735963|24.037209735963|23.592455160456|23.292172180102|23.029635997266|22.776818694506|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.19571883504|-24.616909104634|-24.711010171361|-24.837570026816|-24.837570026816|-24.837570026816|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708||23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|23.405949697708|22.736611589033|-24.199868053497|-24.199868053497|-24.199868053497|-24.199868053497|-24.199868053497|-24.199868053497|-24.199868053497|-24.199868053497||-24.199868053497|-24.199868053497|-24.199868053497|-24.199868053497|-24.40736845283|-24.40736845283|-24.461076188399|-24.558862077212|-24.678179700082|-24.714643538998|-25.176825802643|-25.18117649506|-25.18117649506|-25.237536977231|-25.237536977231|-25.279679220031|-25.279679220031|-25.53253734303|-25.53253734303|-25.53253734303|-25.53253734303|-25.53253734303|-25.749114330085|24.271381077614||24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614||24.271381077614|24.271381077614|24.271381077614|24.084311893082||23.825346869999|23.810211251761|23.810211251761|23.739409689933|23.739409689933|23.739409689933|23.739409689933|23.601679310643|23.601679310643|23.601679310643|23.601679310643|23.601679310643|23.222144322752|23.033216270208|22.726351402865|22.107056987138|21.937200990541|21.937200990541|21.902445333118|21.862716057692|21.758018231827||21.742243052013|21.565825409897|21.454675054656|21.454675054656|21.454675054656|21.454675054656|21.336305671386|21.090808751297|21.090808751297|21.090808751297|21.090808751297|21.090808751297|21.090808751297|21.090808751297|20.448676932864|20.266308533939|-21.927335612823|-21.927335612823|-22.050200978491|-22.050200978491|-22.050200978491|-22.172840402417|-22.172840402417|-22.562600875224|-22.767889738442|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.182365767611|-23.182365767611|-23.182365767611|-23.248555302638|-23.248555302638|-23.248555302638|-23.702239063071|-24.003043734019|-24.29338241836|-24.670980625909|-25.102201123549|-25.15777893458|-25.15777893458|-25.215309571273|-25.464510015919|-25.513562796384|-25.513562796384|-25.595624629954|-25.598898243974|-25.598898243974|-25.598898243974|-25.652088085889|-25.846647738594||-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.911274591175|-26.104750808839|-26.297500805461|-26.460555611279|-26.667841021912|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-27.118782023045|-27.490867803994|-27.573186554846|-27.87595598201
02408|39236|/equities/piedmont-offic-a|R2000VALUE||7.4867297497375|7.2648715009273|6.9668349943759|6.8340725857021|6.8323967041522|6.8323967041522||6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522||6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8323967041522|6.8185854667548|6.8185854667548|6.8185854667548|6.8185854667548||6.8185854667548|6.8185854667548|6.8185854667548|6.8185854667548|6.8185854667548|6.8185854667548|6.8185854667548|6.8185854667548|6.5245393110783|6.4405992112194|6.3825012108869|6.3825012108869|6.3825012108869|6.3825012108869|6.3825012108869|6.2805570652294|6.2429656890586|6.2429656890586|6.2429656890586|6.241628398228|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391||6.2403931685391|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8405269786009|-7.007807988181|-7.1131886177963|-7.1131886177963|-7.1131886177963||-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.2520154773864|-7.2914058433277|-7.483217264191|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623||6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623||6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623||6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.0699621477093|5.970879017861|5.970879017861|5.904254502225|5.8917340248309|5.8917340248309|5.8739923893035|5.8739923893035|5.6290568417238|5.6290568417238|5.6290568417238|5.6181466465234|5.6181466465234|5.6181466465234||5.6181466465234|5.6181466465234|5.6181466465234|5.6181466465234|5.6181466465234|5.6181466465234|5.4201629564761|5.3323540184456|5.3323540184456|5.3323540184456|5.3323540184456|5.3323540184456|5.3323540184456|5.3009488553425|5.0246691278247|-5.7199931445565|-5.7199931445565|-5.7199931445565|-5.7199931445565|-5.7588810195356|-5.7776456397804|-5.8030291891432|-5.8030291891432|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8323260991855|-5.8323260991855|-6.0070733725013|-6.1545010874266|-6.1545010874266|-6.1545010874266|-6.1545010874266|-6.2647235470342|-6.3791372861385|-6.4973747560183|-6.6481942146795|-6.8393823272406|-6.8473140538201|-6.9066819946485|-7.0289283584319|-7.0289283584319|-7.0329762113053|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622||-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.1104846318768|-7.2315383575809|-7.3145982051836|-7.4384426568334|-7.5688252420762|-7.7299123754958|-7.7299123754958|-7.7299123754958|-7.7299123754958|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422
02409|16080|/equities/first-financial-bancorp|R2000VALUE||22.277437877352|21.812152120465|21.10294725828|21.102933165159|21.102933165159|21.102933165159||21.102933165159|21.102933165159|21.029370569218|21.020411781722|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689||-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-22.32847440619|-22.638304582114|-22.743283478413|-22.743283478413|-22.868870646858|-23.293822749289|-23.293822749289|-23.293822749289|-23.293822749289|-23.772581612437||-23.790090388025|-24.12343429853|22.59578498791|22.59578498791|22.59578498791|22.59578498791|22.538030337218|22.538030337218|22.538030337218|22.525033419799|22.307260453117|22.142511406885|22.028595077828|22.028595077828|21.905106027739|21.806228487378|21.408032886061|20.967257066869|20.896398692837|20.896398692837|20.83885189305|20.83885189305|20.83885189305|20.745279633103|-22.276151150759|-22.276151150759|-22.276151150759|-22.276151150759|-22.276151150759|-22.541111933223|-22.541111933223|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861||-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.727327489164|-22.853028108194|-22.853028108194|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-23.221777529125|-23.221777529125|-23.357967617341|-23.357967617341|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387||-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-24.172116608798||22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869||22.67566258869|22.67566258869|22.59240370284|22.410447973791||22.173275517958|22.151154024502|22.151154024502|22.151154024502|22.151154024502|22.151154024502|22.151154024502|21.224059192229|20.943399950187|20.912111013378|20.728385096618|20.535148468808|20.535148468808|20.007109473365|19.675677218059|19.21385273404|19.21385273404|19.21385273404|19.150709912181|19.150709912181|19.150709912181||19.150709912181|19.150709912181|19.150709912181|19.103566484318|18.97699651584|18.97699651584|18.626106578608|18.203097462578|18.203097462578|18.203097462578|18.203097462578|18.203097462578|18.203097462578|18.203097462578|-20.045695387012|-20.045695387012|-20.045695387012|-20.045695387012|-20.045695387012|-20.045695387012|-20.045695387012|-20.26132815269|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.62545284071|-20.732194156293|-20.732194156293|-20.778271907838|-20.871413383519|-21.242547671043|-21.242547671043|-21.447275232433|-21.680453150196|-21.680453150196|-21.680453150196|-21.838836079089|-21.898205717197|-21.898205717197|-21.898205717197|-22.167033469005|-22.22970659258||-22.22970659258|-22.22970659258|-22.530834326762|-22.530834326762|-22.530834326762|-22.530834326762|-22.530834326762|-22.530834326762|-22.82259478571|-23.264916743134|-23.264916743134|-23.264916743134|-23.409907382169|-23.552951328664|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571|21.632648661571
02410|21172|/equities/moog-inc-a|R2000VALUE||167.27457326442|163.97229399714|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676||-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676|-172.96867288676||-172.96867288676|-172.96867288676|-172.96867288676|-175.61900131386|-175.61900131386|-175.61900131386|-176.30000593576|-177.05833670732|-178.5741361129|-178.5741361129|-178.5741361129|165.09227052545|165.09227052545|165.09227052545|165.09227052545|165.09227052545||165.09227052545|165.09227052545|165.09227052545|165.09227052545|161.5691547813|161.5691547813|161.5691547813|161.5691547813|161.5691547813|161.5691547813|161.5691547813|158.67961930588|157.44957531112|156.33674312319|153.12638765668|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901||151.53674500901|150.08527155406|148.79503557955|148.68836554194|148.57152174474|147.93280112479|145.36809096187|145.36809096187|145.04437273336|145.04437273336|144.71366026625|144.71366026625|144.71366026625|144.71366026625|144.71366026625|143.56679431845|143.16727417762|142.73071195823|142.73071195823|141.64174273257|141.64174273257|141.25851656484|141.25851656484|141.25851656484|140.75313778335|140.75313778335|140.3776058468|140.3776058468||140.3776058468|139.40623773831|136.94671749995|136.94671749995|136.94671749995|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374||136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374||136.16456151374|135.58686816114|135.58686816114|135.44370160154||135.44370160154|133.57290683621|133.57290683621|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.3688660166|131.63985194336||129.32705751139|126.69274435004|126.69274435004|126.69274435004|126.69274435004|126.69274435004|126.69274435004|122.92048803921|121.82110941803|120.17308545357|120.17308545357|120.17308545357|119.90453810433|119.54587316226|109.82097063805|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-118.43976998686|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151||110.70688997151|108.3673627156|108.3673627156|107.45940781807|107.45940781807|107.45940781807|107.45940781807|107.45940781807|107.45940781807|105.21656376758|104.55988885041|104.55988885041|104.55988885041|104.55988885041|104.4432076467|103.2584183574|103.2584183574|103.2584183574|103.2584183574|101.24379866656|-113.13740476475|-113.13740476475|-113.13740476475|-113.13740476475|-113.13740476475|-113.29653490711
02411|17372|/equities/towne-bank|R2000VALUE||27.567377556324|27.023552246623|25.909975074725|25.909975074725|25.909975074725|25.909975074725||25.909975074725|25.759694442701|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567||-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.466368437567|-27.595410082913|-27.890143305875|-27.890143305875|-27.890143305875|-27.890143305875|-27.890143305875|-27.890143305875|-27.890143305875|-27.890143305875|26.650077975265||26.650077975265|26.650077975265|26.650077975265|26.650077975265|26.650077975265|26.650077975265|26.322863857473|26.114293937909|25.888659986111|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|-27.781289049911|-27.781289049911|-27.781289049911|-27.781289049911|-27.796432544707|-28.232979935539|-28.296644919594|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806||-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.32038295197|-28.32038295197|-28.327092249388|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.985055393733|-28.985055393733|-29.286728376324|-29.386870165859|-29.581730007873|-29.581730007873|-29.667278450788|-29.667278450788||-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-30.462941892779||28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913||28.427222099913|28.427222099913|28.427222099913|28.176913834295||28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|26.957669168926|26.586855577337|26.543728482842|26.360258884226|26.360258884226|26.360258884226|26.155286915871|25.759485597713|25.280125476875|25.280125476875|25.280125476875|25.280125476875|25.280125476875|25.280125476875||25.280125476875|25.280125476875|25.280125476875|25.280125476875|25.002551451831|24.991634677416|24.206260812024|23.836122589864|23.836122589864|23.836122589864|23.836122589864|23.836122589864|23.836122589864|23.836122589864|22.508747186438|22.196410696908|22.196410696908|22.125122327721|-23.47638861873|-23.47638861873|-23.47638861873|-23.492097931198|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.592078380945|-24.081197505927|-24.257157132626|-24.257157132626|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.622975317341|-25.063306666858|-25.099791269085||-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.581157821837|-26.018508004285|-26.302231522773|-26.425156936202|-26.425156936202|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||42.268042774138|40.729068254904|-44.259938204807|-44.283541746186|-44.456406781761|-44.456406781761||-44.761492455555|-44.761492455555|-44.786657029338|-45.287120269347|-45.454354901974|-45.454354901974|-45.454354901974|-45.454354901974|-45.454354901974|-45.454354901974||-45.454354901974|-45.454354901974|-45.454354901974|-46.147702668027|-46.147702668027|-46.147702668027|-46.153559444034|-46.776177244809|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.45888899177||-47.45888899177|-47.45888899177|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-48.127179596306|-49.768533995285|-50.554318414487|-50.554318414487|-50.554318414487|-52.110308057144|-52.110308057144|-52.110308057144|-52.110308057144|-52.354785899404|-52.852698784408|-52.852698784408|-53.895221159786|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816||50.037646031816|49.288492759554|48.775828662281|48.517029142782|48.344478978498|47.883864709385|46.563809417628|46.116946139758|46.068273030856|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|44.860520213718|44.777523722775|44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211||44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211|43.598932540103|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-47.032860202352||-47.695260906857|-47.695260906857|-48.458157752003|-49.37915126267|45.996726793769|45.996726793769|45.996726793769|45.996726793769|45.996726793769||45.996726793769|45.134909776409|45.134909776409|44.304898530862||44.141554813276|43.793770401432|43.793770401432|40.422522642827|40.127495215527|40.127495215527|39.956661460788|38.353514616126|38.328968097686|38.328968097686|38.193300535446|38.193300535446|38.193300535446|38.193300535446|38.193300535446|37.733668965505|37.186299927154|36.93713305383|36.93713305383|36.93713305383|36.93713305383||36.93713305383|36.93713305383|36.93713305383|36.93713305383|36.93713305383|36.93713305383|36.509036412824|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.858578654001|-38.880409989923|-38.880409989923|-38.880409989923|-40.096012524068|-41.551402863859|-41.846915784808|-42.403594086935|-42.90922240103|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|39.586961344867|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-41.755892724392|-42.040435970489|-42.125752682381|-42.125752682381|-42.132503768794|-42.922226876012|-43.487915188402||-43.487915188402|-43.487915188402|-43.487915188402|-43.559496375975|-43.559496375975|-43.559496375975|-43.559496375975|-43.559496375975|-43.559496375975|-43.559496375975|-43.559496375975|-43.945550147094|-44.292090936278|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957|41.498555649957
02413|17118|/equities/spirit-airlines|R2000VALUE||-3.6128909624674|-3.6128909624674|-3.7193233742822|-3.7970260000349|-3.8933621883526|-4.0590136316236||-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.0621259694168||-4.0621259694168|-4.0621259694168|-4.0621259694168|-4.1596721641415|-4.1596721641415|-4.1596721641415|-4.2140802003933|-4.3195336503004|-4.4253499259127|-4.4253499259127|-4.4253499259127|-4.4253499259127|-4.4282715911204|-4.4282715911204|-4.4333572646572|-4.5069843379306||-4.5069843379306|-4.5599825611432|3.6892624582286|3.6892624582286|3.6892624582286|3.6892624582286|3.6892624582286|3.6892624582286|3.6892624582286|3.1847361155611|-4.100674010781|-4.100674010781|-4.100674010781|-4.2051530240833|-4.2051530240833|-4.2143321236873|-4.2143321236873|-4.2143321236873|-4.3616361574577|-4.3616361574577|-4.3616361574577|-4.3976402896695|-4.5757113847525|-4.7146793905664|-4.839088221807|-5.0131532841465|-5.1323927964922|-5.216702373048|-5.216702373048|-5.216702373048|-5.216702373048|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588||-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.3665984772588|-5.5012204804846|-5.6058007521572|-5.7425316139434|-5.7425316139434|-5.9334184112785|-6.3492983648774|-6.5414428257939|-6.6982696347763|-6.9264108398811|-7.0776785456754|-7.6643651418793|-7.7139462135589|-7.7139462135589|-7.7394292776624|-7.8193656807519|-8.0054064995025|-8.0785071591508|-8.2672300581548|-8.5441443925007||-8.5484970028159|-8.5484970028159|-8.5484970028159|-8.7388855809368|-9.0953218675296|-9.0953218675296|-9.0953218675296|-9.0953218675296|-9.0953218675296|-9.0953218675296|-9.385357377335|-9.7087303768755|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-10.087440166308|-11.218693929065|-15.412298181706||14.573078851718|14.573078851718|14.573078851718|14.573078851718|14.573078851718|14.573078851718|14.573078851718|14.573078851718|14.573078851718||14.573078851718|14.573078851718|14.573078851718|14.573078851718||14.377961932309|13.986095546227|13.576518804622|13.576518804622|13.061102053404|12.608161937137|12.608161937137|12.608161937137|12.608161937137|12.608161937137|12.608161937137|12.608161937137|12.608161937137|12.608161937137|12.608161937137|11.716324235488|11.660154185349|11.523985158133|10.86422529345|10.372540846194|10.132593250633||9.8690718548837|9.3809796325965|9.3335095503378|8.3825170307742|-11.200798344621|-11.200798344621|-11.200798344621|-11.200798344621|-11.201209889528|-11.892262682514|-12.792098029009|-13.133040304043|-13.233056619275|-13.49698504089|-13.661183713528|-13.676963460283|-14.32354109799|-15.725704808093|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.693256122624|-16.94741331952|15.015766924599|15.015766924599|15.015766924599|15.015766924599|15.015766924599|14.577141105463|-16.421481934621|-16.439027208225|-16.439027208225|-16.439027208225||-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.439027208225|-16.738259203055|-16.856875559598|-17.005143321123|-17.101005568138|-17.101005568138|-17.101005568138|-17.101005568138|-17.468743180822|-18.343284871391|16.942951196625|16.942951196625|16.942951196625
02414|17186|/equities/skywest|R2000VALUE||77.691385746832|77.691385746832|77.691385746832|77.691385746832|76.562367440192|75.43048190007||75.43048190007|75.010975690991|75.010975690991|75.010975690991|74.270527782606|72.908587710247|72.73768114047|72.73768114047|72.73768114047|72.73768114047||72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.065478790653|71.46537393097|71.46537393097|71.46537393097|71.46537393097||71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|70.260413206991|69.876570636891|69.024520590198|68.388810584161|67.532412472934|66.245683831807|66.245683831807|66.245683831807|66.245683831807|66.245683831807|65.224858891811|65.224858891811|65.224858891811|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|64.192044871897|64.192044871897|64.192044871897|64.192044871897|64.192044871897||64.192044871897|63.499240073727|63.286380724959|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.613150825047|61.62961073931|60.115568691516|60.115568691516|59.562819964382|57.760074940758|56.910084132173|56.822593030906|55.775659253836|55.274066371653|55.26007527216|54.951021198603|54.951021198603||54.951021198603|54.951021198603|54.951021198603|54.951021198603|54.951021198603|54.558946308496|54.558946308496|54.319103754232|54.25733771663|54.11760007387|50.970109955532|50.27779655657|50.27779655657|50.27779655657|49.962272010487|49.455302700115|48.774223840582|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524||48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524||48.682798037524|48.682798037524|47.954221550618|47.003579475255||46.693422266478|46.342711267477|46.342711267477|46.342711267477|44.93745741315|44.661460033996|44.661460033996|44.520523735947|44.520523735947|44.520523735947|44.520523735947|44.520523735947|44.520523735947|44.417129489457|44.417129489457|43.144031282569|42.373234209524|42.373234209524|42.373234209524|42.373234209524|42.373234209524||42.373234209524|42.095816330895|42.042850817558|41.919279669519|41.387629754745|41.387629754745|40.098935503056|40.098935503056|40.098935503056|40.098935503056|40.098935503056|40.098935503056|40.098935503056|40.098935503056|39.132306207595|39.132306207595|39.132306207595|39.132306207595|35.929783835872|-41.581503781786|-41.581503781786|-41.581503781786|-41.581503781786|-41.621115694565|-42.295681646712|-43.132424543575|-44.328363910962|-44.328363910962|-44.570960274061|-44.618581294856|-44.618581294856|-44.618581294856|-44.618581294856|-44.618581294856|-44.618581294856|-44.618581294856|-44.618581294856|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334|40.444078654334||40.444078654334|39.499532083985|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.407536789244|39.394162444501|39.394162444501|38.608950566969
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158||-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158||-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-15.971286673158|-16.471151770055||15.453988638516|15.453988638516|15.453988638516|15.295438062203|15.295438062203|15.295438062203|15.295438062203|15.295438062203|14.949376489335|14.734584598203|14.608427397034|14.396031185015|14.263062619408|14.263062619408|14.258454726405|14.258454726405|14.258454726405|14.258454726405|14.124739426736|14.124739426736|14.124739426736|13.952835397143|13.952835397143|13.952835397143|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.516730202633|12.972268092263|12.972268092263|12.972268092263|12.972268092263|12.972268092263||12.972268092263|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.918635851719|-13.953483853713|-14.000288798946|-14.000288798946|-14.215043150206|-14.259770378823|-14.521688868994|-14.719654589223|-14.840171634408|-14.965043669645||13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209||13.886161530209|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913||13.788252376913|13.788252376913|13.611113256215|13.600742254656||13.600742254656|13.600742254656|13.600742254656|13.600742254656|13.600742254656|13.598595631468|13.598595631468|12.994550559639|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638||12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.571438979885|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.847107431201|-13.949286166063|-14.271151585967|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|-14.141052839198|-14.141052839198|-14.141052839198|-14.141052839198|-14.141052839198|-14.141052839198|-14.364503353877|-14.456701571611|-14.456701571611|-14.488001566096|-14.558335177285|-14.713150466131|-14.992389586951|-15.280988432065|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.591953735189|-15.757288164496|-15.757288164496|-15.757288164496|-15.757288164496||-16.108423656151|-16.108423656151|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.187461766547|-16.187461766547|-16.210513124804|-16.280570094166|-16.575077922673|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.94104081749|15.828409709853|15.828409709853
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||10.067954600787|9.7830719030961|-10.291966382944|-10.291966382944|-10.291966382944|-10.291966382944||-10.291966382944|-10.291966382944|-10.291966382944|-10.317184810598|-10.329432463763|-10.329432463763|-10.329432463763|-10.329432463763|-10.329432463763|-10.329432463763||-10.329432463763|-10.329432463763|-10.329432463763|-10.329432463763|-10.329432463763|-10.329432463763|-10.465480301245|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.744177677879||-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.795810982429|-10.894205063347|-10.894205063347|-10.894205063347|-10.894205063347|-10.894205063347|-10.92395604293|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.440646871389|-11.510626546723|-11.510626546723|-11.510626546723|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035||-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.585525439141|-11.585525439141||-11.585525439141|-11.585525439141|-11.585525439141|-11.585525439141|-11.588457470401|-11.588457470401|-11.588457470401|-11.807730389154|-11.850221575675|-11.850221575675|-12.003023347785|-12.051137457877|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.307497091738||-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.509440867601||-12.793768000269|11.867169256975|11.867169256975|11.81129939906||11.69866549033|11.553073104422|11.527413880605|11.435460183111|11.363454275779|11.363454275779|11.363454275779|10.813282045449|10.642552358933|10.550235729557|10.537277142979|10.537277142979|10.537277142979|10.537277142979|10.504196768312|10.300773758919|10.233301869183|10.233301869183|10.143847170231|10.143847170231|10.143847170231||10.134985807601|10.108491547739|10.108491547739|10.108491547739|10.108491547739|10.108491547739|10.049713116923|9.9796360578606|9.9796360578606|9.9796360578606|9.9796360578606|9.9796360578606|9.9796360578606|9.9796360578606|9.5903289678438|9.1425880726558|-10.134666090478|-10.134666090478|-10.134666090478|-10.154217555776|-10.154217555776|-10.189342990646|-10.189342990646|-10.417047570291|9.5485512648054|9.5485512648054|9.5485512648054|9.5485512648054|9.5485512648054|9.5485512648054|9.5485512648054|-10.373719856183|-10.373719856183|-10.373719856183|-10.373719856183|-10.373719856183|-10.475777490316|-10.707530135776|-10.84411122434|-10.84411122434|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991|10.224710981991||10.224710981991|10.210789990587|10.156988647429|9.9855430157621|-10.876658618393|-10.876658618393|-10.876658618393|-10.876658618393|-10.876658618393|-10.876658618393|-10.94434312973|-11.167047756619|-11.335331035661|-11.396478680557|-11.597753820359|-11.612891142161|-11.612891142161|-11.612891142161|-11.612891142161|-11.612891142161|-11.612891142161|-11.612891142161|-11.780484509238|-11.954961061222|11.301077696735|11.301077696735
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE||80.121178194947|-86.036748063327|-86.036748063327|-86.036748063327|-86.495270973077|-86.495270973077||-86.644965390647|-86.644965390647|-87.466352705916|-88.170691254644|-88.170691254644|-88.170691254644|-88.90937588271|-90.635121529438|-90.635121529438|-90.635121529438||-94.57002770795|-94.57002770795|-94.746401776631|-94.746401776631|-94.746401776631|-94.746401776631|-94.746401776631|-95.919330797548|-97.06786919739|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259||-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.211814883216|-97.871461659519|-98.667733702227|-99.232478602247|-101.36522444128|94.674396183279|94.674396183279|94.674396183279|94.674396183279|94.674396183279|93.250542690464|93.250542690464|93.030611130038|93.030611130038|93.030611130038||92.278462406042|91.857495177407|91.857495177407|91.857495177407|91.857495177407|91.857495177407|90.076104548925|88.711229751898|88.426567128845|87.103563577542|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|85.298804193697|84.38311821218|82.921794639646|82.618006398892|82.618006398892||82.618006398892|82.588848843877|82.588848843877|82.588848843877|82.588848843877|81.557608249789|81.137901971743|79.603675540416|79.603675540416|79.603675540416|79.603675540416|79.258151023143|79.258151023143|79.176277337862|78.764807812626|78.764807812626|78.764807812626|78.764807812626|78.764807812626|78.764807812626|77.973289186284|77.973289186284|77.973289186284|77.973289186284||77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284||77.973289186284|77.973289186284|77.973289186284|77.133102927523||76.390391175302|76.359125698977|76.359125698977|75.42235881904|73.899616369707|73.336708635205|71.105123089545|68.564436009663|68.564436009663|68.564436009663|68.564436009663|68.564436009663|68.564436009663|67.054099669211|66.312888267032|64.579319347267|63.454415275097|63.454415275097|63.454415275097|63.454415275097|63.332406522433||62.846008620439|61.901395940977|61.680427728119|61.680427728119|61.606758430198|61.606758430198|61.576958049884|59.024579041228|59.024579041228|58.76508860348|58.540652537328|57.946266010767|57.946266010767|57.946266010767|-61.872435342503|-61.872435342503|-61.872435342503|-61.872435342503|-61.872435342503|-61.872435342503|-61.872435342503|-61.872435342503|-62.266012170227|-62.266012170227|-62.811124353841|-63.42847308101|-64.285597943007|-64.285597943007|-64.285597943007|-66.261774220665|-67.088160653616|-67.088160653616|-67.088160653616|-67.088160653616|-67.088160653616|-67.088160653616|-67.384615176208|-67.384615176208|-67.384615176208|-67.384615176208|-67.384615176208|-67.384615176208|-67.384615176208|-67.384615176208|-67.600959187622|-69.018862666754|-69.018862666754|-69.250089369513|-69.551210520773|-70.431801199065|-70.431801199065|-71.342003265074|-71.984755075335|-71.984755075335|-72.179171814256|-73.626273329316|-75.173194019065||67.703079124557|67.703079124557|67.703079124557|-73.927167065916|-73.927167065916|-73.927167065916|-73.927167065916|-73.927167065916|-73.927167065916|-73.927167065916|-73.927167065916|-74.736853210989|-75.874837443634|70.709700544994|70.709700544994|70.709700544994|70.709700544994|70.709700544994|70.709700544994|70.709700544994|70.045731182806|69.800680632346|69.800680632346|69.53909057484|69.160654956609|69.093513603605
02419|17078|/equities/retail-opportunit|R2000VALUE||12.447653060503|12.179502652031|11.941053569999|11.941053569999|11.941053569999|11.941053569999||11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999||11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.935892834362|-12.612184207712|-12.612184207712|-12.612184207712|-12.844093182655||-12.902325845396|-12.943556759794|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-13.137052816066|-13.137052816066|-13.220336165597|-13.23463237364||-13.23463237364|-13.23463237364|-13.23463237364|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.397130511179|-13.710160765106|-13.710160765106|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.853804142743|-13.863005090057|-13.907542402498|-13.907542402498|-13.907542402498|-13.907542402498||-13.907542402498|-13.987012636503|-13.987012636503|-13.987012636503|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277||13.358196144277|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637||13.340267948637|13.340267948637|13.340267948637|13.340267948637||13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|12.695575453981|12.568631240373|12.568631240373|12.568631240373|12.568631240373|12.568631240373|12.483201367596|12.284945760545|12.085773029126|11.936136923672|11.804091094204|11.745394958233|11.745394958233|11.745394958233||11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.745394958233|11.129882933007|-12.18891489246|-12.18891489246|-12.18891489246|-12.289071795439|-12.401190807527|-12.414656800369|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.47317898251|-12.687420924255|-12.703523617927|-12.825026015378|-13.20961229441|-13.481743166445|-13.481743166445|-13.568881482546|-13.682090356024|-13.837877885138|-14.049309032532|13.014102342612|13.014102342612|13.014102342612|13.014102342612|13.014102342612|13.014102342612|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571||-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.95025337571|-13.985281768045|-14.141702032311|-14.326752186068|-14.587502532809|-14.898614359795|14.097866939521|14.097866939521|14.097866939521|14.097866939521|14.097866939521|14.097866939521|14.097866939521|14.097866939521|14.096519124747|13.977735638782|13.977735638782|13.977735638782|13.866741798744
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||44.873037574547|43.791708043171|42.280232167854|-45.178928363258|-45.178928363258|-45.178928363258||-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.245763377207||-45.245763377207|-45.245763377207|-45.245763377207|-45.245763377207|-45.245763377207|-45.245763377207|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|42.536017125065||42.536017125065|42.536017125065|42.536017125065|42.536017125065|42.536017125065|42.142240834695|41.934157398521|41.91809021453|41.378434461796|41.067704830395|40.577516954402|40.577516954402|40.577516954402|40.577516954402|40.545573359573|40.137860754953|39.1742885155|38.598932217946|38.224925093508|37.76824956984|32.745101001128|32.745101001128|32.745101001128|-35.962490597857|-35.962490597857|-35.962490597857|-35.962490597857|-36.119711071797|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246||-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.488434274696|-36.488434274696|-36.698375825692|-36.698375825692||-36.698375825692|-36.698375825692|-36.698375825692|-36.698375825692|-36.698375825692|-36.698375825692|-36.782640806623|-36.924045951044|-37.618382779399|-37.767649694327|-38.606833188671|-38.999093477685|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756||35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756||35.214296897756|35.214296897756|34.826911106652|34.826911106652||34.282669649925|34.282669649925|34.282669649925|34.282669649925|34.282669649925|34.282669649925|34.282669649925|32.194076973427|31.858975576282|31.527750199504|31.115457421233|31.115457421233|31.115457421233|30.436619738395|29.874021083839|28.940850469812|28.940850469812|28.940850469812|28.649463655668|28.649463655668|28.649463655668||28.649463655668|28.649463655668|28.649463655668|28.588016512347|28.171532233498|28.171532233498|27.247813207067|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.215980240699|-30.64771620101|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.006228900003|-31.494699345747|-31.704763170677|-31.704763170677|-31.704763170677|-31.721053384628|-31.813348000674|-31.969364159007|-31.991354192516|-32.376082752834|-32.410647337845|-32.879052631514|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168||-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-32.903851950168|-33.424001865916|-33.45114795662|-33.45114795662|-33.45114795662|-33.45114795662|-33.685442627547|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|31.037131309443|30.894706859419
02422|8143|/equities/genworth-finl|R2000VALUE||-6.3050031810333|-6.3050031810333|-6.3050031810333|-6.3088922930349|-6.3107805384126|-6.3107805384126||-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126||-6.3107805384126|-6.3107805384126|-6.3280395813482|-6.4131551128512|-6.5115185733054|-6.5115185733054|-6.5577985970415|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|6.2276637862563||6.2276637862563|6.2276637862563|6.2276637862563|6.2276637862563|6.2276637862563|6.2276637862563|6.213867352495|6.213867352495|6.213867352495|6.213867352495|6.213867352495|6.213867352495|6.1545749219363|6.1498053904048|6.0778394667828|5.908710529244|5.8363450388511|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.3502443285279|-6.3502443285279|-6.4244385263977|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556||6.0124171819556|5.9610521818178|5.9610521818178|5.9610521818178|5.9610521818178|5.9610521818178|5.8763181116768|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.5320605373745|-6.5320605373745||-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.6212075832539||-6.7713419732179|-6.8034353318839|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596||6.3520527477596|6.3520527477596|6.3520527477596|6.2940774135057||6.2940774135057|6.1890304543645|6.1181449601022|6.0151609258483|5.8852617567064|5.8852617567064|5.8852617567064|5.8038418108154|5.8038418108154|5.7945464246724|5.6550515617765|5.6436336229418|5.6436336229418|5.6436336229418|5.5190374531321|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908||-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1688659738908|-6.1777296978027|-6.1777296978027|5.7546407890027|5.7546407890027|5.7546407890027|5.7546407890027|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6478548955553|5.6073385026315|5.5940292767363|5.5940292767363|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|5.5459240960855|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0244502367903|-6.0737040266492|-6.0737040266492|-6.0949491378442||-6.160511395369|-6.160511395369|-6.160511395369|-6.160511395369|-6.160511395369|-6.160511395369|-6.160511395369|-6.160511395369|-6.1783459683635|-6.2417232544307|-6.2417232544307|-6.2899704013803|5.7718533130131|5.7718533130131|5.7718533130131|5.7718533130131|5.7718533130131|5.7718533130131|5.7718533130131|5.7718533130131|5.6415035560884|5.5987390151188|5.5987390151188|5.5697102403823|5.3607890712093|5.3102251811379
02423|278|/equities/office-depot|R2000VALUE||-39.884920283839|-39.884920283839|-39.884920283839|-39.884920283839|-40.884160216778|-40.884160216778||-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778||-40.884160216778|-40.884160216778|-40.884160216778|-41.294288405809|-41.595740240343|-41.595740240343|-41.595740240343|-41.894364165027|-41.894364165027|-41.894364165027|-42.180959064385|-42.291778852121|-42.291778852121|-42.291778852121|-42.514198834781|-43.388949685485||-43.388949685485|-44.03211710761|-44.731883820671|-45.358205381122|-45.444927387138|-45.444927387138|-46.146864763785|-46.719851034536|-47.537331388675|-47.805925791223|-47.851027427734|-48.706698879733|-51.498555802785|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.08977935196|-53.269541485823|-53.269541485823|-53.804868854756|-53.804868854756|-53.847554553285|-53.847554553285|-54.230380380024|-54.230380380024|-54.616521557028|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414||-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-55.258021289831|-55.308606573983|-55.308606573983|-55.969454314292|-55.969454314292|-56.146197983491|-56.815220193584|51.491458639055|51.491458639055|51.491458639055|51.491458639055|51.491458639055|51.491458639055|50.794954441818|50.253701242164|50.253701242164|50.253701242164|50.253701242164|50.253701242164|50.253701242164||50.253701242164|50.253701242164|50.253701242164|50.253701242164|50.253701242164|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-55.154228985895||-55.433796945572|-55.433796945572|-55.433796945572|-56.193663137224|-56.565179949631|-57.391312631887|-58.574792050566|53.649779975824|53.649779975824||53.649779975824|53.649779975824|53.649779975824|52.41031105034||51.06923370353|49.746769728381|49.746769728381|48.733076111166|48.3078641005|45.577627295437|44.539587358835|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-48.906203755287|-49.329115453194|44.89975742472|44.89975742472|44.89975742472||44.89975742472|44.520287239693|44.245874524274|-48.659562792333|-48.659562792333|-48.659562792333|-48.659562792333|-48.659562792333|-48.659562792333|-49.051737588812|44.447177565244|44.447177565244|44.447177565244|44.345751087033|42.457502674354|-46.652198569266|-46.652198569266|-46.652198569266|-46.652198569266|-46.652198569266|-46.652198569266|-47.430239554415|-47.430239554415|-47.430239554415|-47.47854898125|-47.47854898125|-47.47854898125|-47.47854898125|-47.47854898125|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.564312352043|-48.941735785649|-49.863039804218|-50.035876407356|-50.289860555563|-50.34489885431|-50.34489885431|-50.34489885431|-50.584330941366|-50.708667322342|-50.708667322342|-50.708667322342|-51.19851827218|-51.500029435539||-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.500029435539|-51.714476548724|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.271816932904|47.146519673917
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||-14.627799197559|-14.627799197559|-14.627799197559|-14.627799197559|-14.627799197559|-14.627799197559||-14.673876112418|-14.673876112418|-14.673876112418|-14.673876112418|-14.673876112418|-14.713140348281|13.84218441518|13.84218441518|13.84218441518|13.84218441518||13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518||13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|-14.927075139019|-14.927075139019|-14.927075139019|-15.043592469778|-15.043592469778|-15.043592469778|-15.043592469778|-15.043592469778|-15.043592469778|-15.087047171688|-15.13505228371|-15.248391186867|-15.36293484069|14.546317736363|14.546317736363|14.546317736363|14.546317736363|14.546317736363|14.380653081178|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488||14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.076685330877|14.076685330877|14.076685330877|14.024095320712|13.140661054199|12.784623628794|-13.727735893396|-13.727735893396|-13.727735893396|-13.727735893396|-13.727735893396||-13.727735893396|-13.727735893396|-13.727735893396|-13.727735893396|-13.815011053456|-13.815011053456|-13.815011053456|-13.838346089669|-13.920334167623|-13.920334167623|13.075337107273|13.075337107273|13.075337107273|13.075337107273|13.024818878805|12.935354477206|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.663888986183|13.000790285227||13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227||13.000790285227|13.000790285227|13.000790285227|12.87337814344||12.812642479087|12.497349601719|12.497349601719|12.497349601719|12.497349601719|12.497349601719|12.497349601719|11.999782834197|11.999782834197|11.846425835451|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617||11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.599039068278|11.599039068278|11.493654770384|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.114328897805|11.114328897805|11.114328897805|11.092587935496|10.964722861202|10.964722861202|10.964722861202|10.964722861202||10.964722861202|10.964722861202|10.964722861202|10.74274729507|-12.00614533286|-12.00614533286|-12.199883565425|-12.201075332154|-12.201075332154|-12.201075332154|-12.26786101393|-12.539845445996|-12.626476262388|-12.626476262388|-12.801362910069|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|12.059888634557|12.059888634557|12.059888634557|12.059888634557
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||93.261642000876|90.01807352989|88.836585564878|88.836585564878|88.836585564878|88.836585564878||88.836585564878|88.836585564878|88.836585564878|88.836585564878|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076||88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076|88.114202630076||88.114202630076|88.114202630076|88.114202630076|88.114202630076|87.801338341008|86.932217859646|86.932217859646|86.603624334337|86.603624334337|86.603624334337|86.603624334337|86.603624334337|85.654031423877|85.654031423877|85.654031423877|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145|85.10222431145||85.10222431145|84.424238310554|84.424238310554|84.424238310554|84.424238310554|84.424238310554|-90.807935499227|-90.807935499227|-90.807935499227|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.403143100653|-91.663767263529|-92.033078111143|84.626237548269|84.626237548269|84.626237548269|84.626237548269|84.626237548269|84.626237548269||84.626237548269|84.626237548269|84.626237548269|84.626237548269|84.626237548269|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|82.710449582302|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.244057249995|-90.187350257905||84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788||84.037319698788|84.037319698788|84.037319698788|84.037319698788||84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|83.414802700123|79.315615501493|77.286792373757|75.364768982044|75.043401327257|75.043401327257|75.043401327257|75.043401327257|75.043401327257|74.008875568387|74.008875568387|74.008875568387|72.840994279785|72.840994279785|72.840994279785||72.840994279785|72.007770133463|71.046129215734|71.046129215734|71.046129215734|71.046129215734|68.908750309963|66.450836780357|66.269314758943|66.269314758943|66.269314758943|66.269314758943|66.269314758943|66.269314758943|64.049238621048|62.101096730571|62.101096730571|62.101096730571|61.385102171744|-67.965243169009|-67.965243169009|-68.822782784903|-68.822782784903|-68.822782784903|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-70.533287055671|-70.533287055671|-70.533287055671|-70.533287055671|-70.714208399123|-71.376894406551|-71.589888709644|-72.330709609566|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838||-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-74.055892962461|-74.983213656749|-76.268575714259|-77.330082414579|-77.723424379508|-78.593249259702|-79.921942536821|-79.99945286731|-79.99945286731|-79.99945286731|-79.99945286731|-79.99945286731|-79.99945286731|-80.68605919922|-81.678118399388|-83.392355048663|75.442485883301
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||-4.6339055102959|-4.6339055102959|4.2435294141311|4.2435294141311|4.2435294141311|-4.7289419870263||-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7566021791968|-4.7729656627484|-4.7729656627484|-4.7849620106825||-4.9027357369671|-4.9030395381991|-4.9186091588887|-4.9186091588887|-4.9186091588887|-4.9186091588887|-4.9186091588887|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452||4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4169626095813|4.4024584137645|4.3936523757411|4.3936523757411|4.3507249975682|4.3321943707467|4.2996604914136|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.0782089254482|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277||3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.8552296187141|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.7465887660235|3.7465887660235|3.7465887660235|3.7431343654607|3.7431343654607|3.7265382188133|3.6836536877213|3.6430667497564|3.6430667497564|3.6425741621575|3.5836779781761|3.5836779781761||3.5836779781761|3.5836779781761|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.2652898250191||-4.3722664049564|-4.4182109572349|-4.4182109572349|-4.4182109572349|-4.51801204437|-4.5733467180859|4.1010130177701|4.1010130177701|4.1010130177701||4.1010130177701|4.1010130177701|4.0558479638855|4.0551087163069||3.9084542881756|3.796641206951|3.796641206951|3.7426568139604|3.5923964567771|3.4526627668397|3.4151808695281|3.4062253625764|3.4062253625764|3.4062253625764|3.4062253625764|3.4062253625764|3.4062253625764|3.4062253625764|3.3819170562839|3.2610189085112|3.2266877497684|3.2113197738871|3.0114420264513|3.0114420264513|3.0114420264513||3.0114420264513|3.0114420264513|3.0114420264513|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5126459009874|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5248094803576|-3.5250661380296|-3.8061846237717|-4.6022726991719|-4.6022726991719|-4.6022726991719|-4.6022726991719|-4.6864140010483|-4.7985156086426|-4.9277951482645|-4.9794943866588|-5.0027716753061|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515||-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1026350026515|-5.1205985405301|-5.1205985405301|-5.1270542253228|-5.2156156289547|-5.2667950246035|-5.3008881868611|-5.3008881868611|-5.3008881868611|-5.3008881868611|-5.3008881868611|-5.3008881868611|-5.3737645482233|-5.4930718580011|-5.4979592094602|-5.4979592094602|-5.507732445419|-5.5856724780439|-5.5856724780439|-5.5856724780439
02427|945068|/equities/urban-edge-properties|R2000VALUE||18.364872215085|17.973747621965|17.503886102517|17.499247104574|17.499247104574|17.499247104574||17.499247104574|17.499247104574|17.499247104574|17.499247104574|17.296662894276|17.28106021754|17.28106021754|17.28106021754|17.263398804842|17.171277009314||17.123641079074|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|17.105257505072|16.652507669277|16.629094925472|16.629094925472|16.629094925472||16.629094925472|16.629094925472|16.629094925472|16.629094925472|16.629094925472|16.629094925472|16.625549952862|16.625549952862|16.448945116862|16.423625550806|16.423625550806|16.423625550806|16.423625550806|16.423625550806|16.296124767782|16.296124767782|16.296124767782|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.034053369667|-17.201013127017|-17.201013127017|-17.201013127017|-17.261958218336|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996||-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.373905706996|-17.442950090429|-17.858278522514|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.881095722865|-17.88899509504|-18.026939096215|-18.09168633975|-18.09168633975|-18.09168633975||-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.277428622129|-18.310753499008|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.451905385362|17.517166811372||17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372||17.517166811372|17.517166811372|17.440185447695|17.389927647911||17.35825292093|17.275837172208|17.23592984802|17.20963613053|17.20963613053|17.209318283088|17.109242362984|16.444156985821|16.404090982232|16.404090982232|16.404090982232|16.404090982232|16.404090982232|16.32810084638|16.300111742119|15.917624229966|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837||15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.257773937245|14.57363691756|14.249113361591|-15.756155982145|-15.756155982145|-15.756828790987|-15.756828790987|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-16.151008010107|-16.384145018737|-16.384145018737|-16.521828118608|-16.652309196575|-16.724510318023|-16.980011019422|15.824191553863|15.824191553863|15.824191553863|15.824191553863|15.824191553863|15.711353460113|15.711353460113|15.711353460113|15.711353460113|15.711353460113|15.711353460113|15.483249547605|15.483249547605||15.483249547605|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.449333963846|-16.622038057617|-16.893375267775|-17.219028541546|-17.545586980163|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.239664958661|16.143860721328|16.143860721328|16.143860721328
02428|17071|/equities/renasant-corp|R2000VALUE||30.339326011952|29.873973753514|28.694970027675|28.646502428448|28.646502428448|28.646502428448||28.646502428448|28.646502428448|28.483336480895|28.402179541896|-30.229889754236|-30.229889754236|-30.229889754236|-30.229889754236|-30.229889754236|-30.229889754236||-30.229889754236|-30.229889754236|-30.229889754236|-30.229889754236|-30.229889754236|-30.229889754236|-30.552877403829|-31.005419282487|-31.088913446065|-31.088913446065|-31.176015224055|-31.31659808895|-31.31659808895|-31.31659808895|-31.31659808895|29.438823709528||29.438823709528|29.438823709528|29.438823709528|29.438823709528|29.438823709528|29.438823709528|29.192464415277|29.148516089877|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.071561174037|-31.071561174037|-31.103710527335|-31.103710527335|-31.377178266218|-31.676309138063|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713||-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.892123006542|-31.892123006542|-32.131524481993|-32.963917112595|-33.337684260746|-33.567980798714|-33.567980798714|-33.567980798714|-33.567980798714|-33.567980798714|-33.567980798714|-33.589567846385|-33.589567846385|-33.589567846385|-33.633974150776|-33.633974150776|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933||-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-34.133995232227|-34.133995232227|-34.39221709|31.053651148578|31.053651148578|31.053651148578|30.635169248338|30.257967026759|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.784623207238||31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084||31.487132231084|31.487132231084|31.382368475958|30.881518689311||30.565938251456|30.323689952848|30.323689952848|30.242989557052|30.096028556582|30.096028556582|30.096028556582|28.16336561812|27.770976874723|27.770976874723|27.331641989167|26.7027675257|26.7027675257|26.439741093348|25.845824407681|25.768173771544|25.768173771544|25.768173771544|25.768173771544|25.768173771544|25.768173771544||25.768173771544|25.768173771544|25.768173771544|25.768173771544|25.768173771544|25.768173771544|24.771303792181|24.535839260236|24.535839260236|24.535839260236|24.535839260236|24.535839260236|24.535839260236|24.535839260236|-26.100266173042|-26.100266173042|-26.100266173042|-26.100266173042|-26.100266173042|-26.100266173042|-26.100266173042|-26.100266173042|-26.680295099326|-27.02621768747|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.187847925386|-27.264275684579|-27.784749497554|-27.915278105362|-28.195310120697|-28.455191429254|-28.455191429254|-28.455191429254|-28.500767186611|-28.765391730636|-28.765391730636|-29.072102122141|-29.606225071829|-30.206083150353||-30.335473161231|-30.335473161231|-30.468303050477|-30.791170479941|-30.843012383972|-30.843012383972|-30.843012383972|-30.843012383972|-31.011125197448|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.40015777883|28.123557597622|28.123557597622|28.123557597622|28.123557597622|28.123557597622|28.123557597622
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||12.823965937508|12.587184065594|-13.384981073321|-13.384981073321|-13.384981073321|-13.384981073321||12.703502745145|12.703502745145|12.703502745145|12.703502745145|12.703502745145|12.703502745145|12.703502745145|12.703502745145|12.601669517616|12.545743853361||12.531659504342|12.435284405651|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.082499512988|-13.08881271403||-13.08881271403|-13.08881271403|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.390116556402|12.305795943203|12.038384953541|12.009038067971|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.81600806428|-12.974386927297|-12.981818354583|-13.112854123619|-13.177919087623|-13.177919087623|-13.177919087623|-13.261788868873|-13.261788868873|-13.33504599583|-13.33504599583||-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583||-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.378773664576|-13.378773664576|-13.378773664576|-13.615711805564|-13.615711805564|-13.615711805564|-14.046346687985|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.334590134837||-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|13.628673725421|13.628673725421||13.628673725421|13.628673725421|13.628673725421|13.628673725421||13.628673725421|13.628673725421|13.628673725421|13.628673725421|13.628673725421|13.628673725421|13.628673725421|13.27551505863|13.263761309448|13.263761309448|13.263761309448|13.263761309448|13.263761309448|13.263761309448|13.210012413465|13.157791695554|13.129477506752|13.129477506752|12.995131811553|12.995131811553|12.995131811553||12.995131811553|12.926813479986|12.836320211188|12.715355557089|12.532044256034|12.532044256034|12.379493276612|11.858359362895|11.858359362895|11.858359362895|11.858359362895|11.761184565588|11.761184565588|11.744649375329|11.151665754726|10.398628468437|9.6748650814899|-11.099039154383|-11.178136890725|-11.178136890725|-11.213485154394|-11.507761170339|-11.773068615542|-12.07840908539|-12.297121191154|-12.692912737673|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-12.990522085823|-13.196629775009|-13.537316812896|-13.845792657828|-13.845792657828|-13.973658595588|-14.060731395645|13.361855976726|13.361855976726|13.361855976726|13.361855976726|13.361855976726|13.273728786735|13.137381778857|13.137381778857|13.13187997236|13.13187997236|13.13187997236|13.13187997236|13.13187997236|13.13187997236|13.13187997236||13.13187997236|12.972088680158|12.870654540471|12.806560734037|-13.648457680625|-13.648457680625|-13.648457680625|-13.648457680625|-13.648457680625|-13.669855377903|-13.669855377903|-13.767895616679|-13.82904992014|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159|12.91922149159
02430|20143|/equities/mfa-financial-inc|R2000VALUE||10.804741558142|10.552740027184|-11.047953652478|-11.047953652478|-11.047953652478|-11.047953652478||-11.047953652478|-11.047953652478|-11.047953652478|10.515865502015|10.515865502015|10.515865502015|10.515865502015|10.515865502015|10.447798656523|10.447798656523||10.447798656523|10.378109480606|-10.861991151936|-10.861991151936|-10.861991151936|-10.861991151936|-10.944968047812|-10.965706586484|-10.965706586484|-10.965706586484|-10.965706586484|-10.965706586484|-10.965706586484|-10.965706586484|-10.965706586484|-11.079461306404||-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.107457021951|-11.146063067382|-11.436225654754|-11.502762531873|-11.503068844076|-11.592021058661|10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.931820056703||10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.885355523192|10.862722876958|10.764795530991|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022||-11.445038825022|-11.445038825022|-11.445038825022|-11.468376457411|-11.52997067205|-11.52997067205|-11.564523408058|-11.705747548345|-11.727805986821|-11.727805986821|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487||-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.758266493171|11.104879139664||11.104879139664|11.104879139664|11.104879139664|11.087087523939||11.063152988754|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.61748131521|10.327756603641|10.320414282763|10.320414282763|10.320414282763|10.320414282763|10.320414282763|10.320414282763|10.172682366861|10.158258634688|10.133065230185|9.8184059533086|9.8121539763417|9.8121539763417||9.8121539763417|9.7282269455554|9.6728116349382|9.6728116349382|9.5189572789054|9.463541134395|9.2911345254468|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|8.6558311837142|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4439567246479|-9.5650191301666|-9.5650191301666|-9.5650191301666|-9.5650191301666|-9.5650191301666|-9.8801653114251|-10.16685074869|-10.402056101331|-10.571427802698|-10.571427802698|-10.640752770786|-10.826947612105|-10.875497467582|-10.991107975184|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313||10.330789550313|10.330789550313|10.269766313245|10.160851247233|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.999716126663|-11.1313515104|-11.150668241044|-11.322408995651|-11.453510480482|-11.591676212373|-11.591676212373|-11.591676212373|-11.591676212373|-11.591676212373|-11.730751330127|11.00016677163|11.00016677163|11.00016677163|11.00016677163
02431|39312|/equities/realogy-holdings|R2000VALUE||3.3242070104018|3.0634411998739|-3.7317320827919|-3.7593297139458|-3.7593297139458|-3.7970330600001||-3.8475902408703|-3.8475902408703|-3.8475902408703|-3.8475902408703|-3.8475902408703|-3.8475902408703|-3.8845448991042|-3.9134348101843|-3.9134348101843|-3.9134348101843||-3.9134348101843|-3.9134348101843|-4.0427219147404|-4.2362466780036|-4.2752965207563|-4.2752965207563|-4.4061182865021|-4.565331245219|-4.565331245219|-4.7128069409124|-4.8531966483584|-5.0496255954095|-5.0496255954095|-5.0659728933251|-5.0885810243726|-5.3398124230835||-5.3628470382131|-5.523441098469|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.7361850529969|-5.8845640672901|-5.8845640672901|-5.8845640672901|-5.8845640672901|-5.8845640672901|-5.8845640672901|-6.0360960923403|-6.0360960923403|-6.0360960923403|-6.2378019027523|-6.2378019027523|-6.2378019027523|-6.2378019027523|-6.2378019027523|-6.2378019027523|-6.2378019027523|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604||-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.3529219773604|-6.4843577971275|-6.6337308740412|-6.8854130081337|-6.8854130081337|-6.8854130081337|-6.8854130081337|-6.8854130081337|-6.8854130081337|-6.8854130081337|-6.9232923880527|-6.9232923880527|-6.9232923880527|-6.9232923880527|-6.9232923880527|-6.9232923880527|-6.9232923880527|-7.250324767531|-7.7425828175423|-7.8014810302388|-8.019145645315||6.6013807877562|6.6013807877562|6.6013807877562|6.6013807877562|6.6013807877562|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.4894001074538|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4826768245338|-7.8132519022225||-8.0562367075753|-8.0562367075753|-8.2880408889797|7.3647898697122|7.3647898697122|7.3647898697122|7.3647898697122|7.3647898697122|7.3647898697122||7.3647898697122|7.3647898697122|7.2657388606849|6.9990045405298||6.8608272447486|6.6011965952868|6.5993851249477|6.5001501314133|6.4675311619648|6.4675311619648|6.4675311619648|5.6303123958253|5.3986804493426|5.3807560082011|5.3302846877368|5.1339272888271|5.1190859909155|4.9453790682454|4.9453790682454|4.5803544541088|4.460783189693|4.460783189693|4.1712824042597|4.1712824042597|4.1712824042597||4.1712824042597|4.1712824042597|4.1712824042597|4.1712824042597|4.1712824042597|4.1712824042597|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.247494957887|-5.4722167894165|-5.7096853703173|-5.8263169626298|-5.9764633818801|-6.2207928679978|-6.3485675508974|-6.3485675508974|-6.3485675508974|-6.3485675508974|-6.5684083231288|-6.7723981548236|-6.8137757434763|-6.9686396800057|-7.3573774190496|-7.7882131553666|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.5324512232914|6.5311046842358|6.5311046842358|6.5311046842358|6.5311046842358|6.5311046842358|6.40483880083|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439||-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.7351011754993|-8.0206677915789|-8.3426863354817|-8.6799294068167|-8.7865882531084|-8.7948204030899|-9.0403559727038|-9.2581731260446|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568
02432|1171969|/equities/coursera|R2000VALUE||-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619||-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3649567480653|-7.3649567480653|-7.3649567480653|-7.3649567480653||-7.3649567480653|-7.5130076271261|-7.5647307349538|-7.7710895486778|-8.1216845743089|-8.1216845743089|-8.1246498417224|-8.1627396931327|-8.1627396931327|-8.1627396931327|-8.19804404732|-8.485048913916|-8.5150540934228|-8.6500603740108|-8.6881782285254|-8.793809227577||-8.8297880009712|-8.9911534340185|-9.2140591178781|-9.5245100695167|-9.6144556158421|-9.7268950269882|-10.016550307612|-10.051265611006|-10.051265611006|-10.088072871448|-10.34174775998|-10.601942538334|-10.902713721674|-11.140515214516|-11.219461474499|-11.291927785148|-11.291927785148|-11.715475579622|-12.022751248018|-12.926307889028|-12.926307889028|-12.926307889028|-13.170306628466|-13.170306628466|-13.170306628466|-13.170306628466|-13.170306628466|-13.235340853003|-13.405934143361|-13.935482502311|-14.168036302295|-14.245040452443|-14.380600651064|-14.712333846929|-14.81024621355|-14.81024621355|-14.81024621355|-14.81024621355|-14.893757114007|-15.119005815304||-15.119005815304|-15.119005815304|-15.119005815304|-15.240006650065|-15.49722958999|-15.597585332807|-15.597585332807|-15.597585332807|-15.707173256737|-15.707173256737|-15.959637382143|-16.147391310584|-16.147391310584|-16.541823801345|-16.544202513909|-16.544202513909|-16.544202513909|-16.679670116875|-17.224077884327|-17.509525396173|-17.539050369069|-17.593110910836|-17.886789074412|-17.984487470511|-18.184614657035|-18.184614657035|-18.255127481476|-18.642363817444||-19.04958492119|-19.04958492119|-19.328428118305|-19.478530293125|-20.116700575769|-20.12612658363|-20.12612658363|-20.12612658363|-20.511884593442|-20.511884593442|18.082313902467|18.082313902467|18.082313902467|18.082313902467|18.082313902467|17.31757024404|-19.735987980298|-19.735987980298|-19.735987980298|-19.735987980298|-19.735987980298|-20.410442453284|-20.410442453284|-20.410442453284||-20.410442453284|-20.410442453284|-20.410442453284|-20.410442453284|-20.410442453284|-20.410442453284|-20.641602416457|-20.678830200288|-20.678830200288||19.314790052317|19.314790052317|19.314790052317|19.314790052317||19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.291968314679|19.291968314679|19.291968314679|19.291968314679|19.011076045072|18.616194804549|18.387146466226|18.387146466226|18.387146466226|18.102106934621|18.009169134645|17.816154410606||17.69717198187|17.631810539021|17.631810539021|17.631810539021|17.631810539021|17.631810539021|17.368679118437|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.072727714812|-19.372347632616|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.435996575014|17.256190679201|17.256190679201|17.256190679201|17.256190679201|17.256190679201|17.256190679201|17.256190679201|17.256190679201|16.972362162196|16.972362162196|16.972362162196|16.972362162196|16.972362162196|16.972362162196|16.972362162196|16.972362162196|16.972362162196|16.818814086925|16.818814086925|16.818814086925|16.818814086925|16.775726683359|16.775726683359|16.65469676413|16.479108719449|16.131786457279||16.113652458432|15.931556956241|15.510064301965|15.208405267394|15.193505140584|15.165004779278|15.08945046683|14.98661063799|14.749012561736|14.509457530906|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.315935114451|14.171419744459|14.171419744459|14.171419744459|14.171419744459|12.948799959782
02433|20755|/equities/gray-television-inc|R2000VALUE||-5.2224055638551|-5.2224055638551|-5.2224055638551|-5.2224055638551|-5.5238337373998|-5.5579895492046||-5.5579895492046|-5.5579895492046|-5.5579895492046|-5.5579895492046|-5.5579895492046|-5.5579895492046|-5.6419325929713|-5.6960366414467|-5.7002335783972|-5.7002335783972||-5.7002335783972|-5.7002335783972|-5.8730371789948|-6.0450415696055|-6.3181374619222|-6.3181374619222|-6.3534861747662|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.5924556819445||-6.5924556819445|-6.7783730127024|-6.8765255452976|-7.0666951340421|-7.2973878564835|6.226110178532|6.226110178532|6.226110178532|6.226110178532|6.1962157794094|6.1962157794094|6.1962157794094|6.1962157794094|6.1962157794094|5.9263508395194|5.8226120290756|5.5606799719068|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.3311927746933|-6.3311927746933|-6.4385475793592|-6.4533864302892|-6.6254292642031|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972||-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6465258479621|-6.8088621961304|-6.834902457311|-6.8703114475172|-6.8703114475172|-6.9803622608052|-6.9803622608052|-6.9803622608052|-6.9980978471097|-6.9980978471097|-7.1006641897953|-7.2962934742809|-7.3125845309688|-7.3125845309688|-7.7034270097363|-7.9860299747905|-8.4983667976018|-9.2423521022395|-9.2430086114275|-9.2430086114275||-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.5727876003437|-10.086986203531|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.4495733831195|8.3824975811733|8.3824975811733|8.2520317332806|8.2520317332806|8.2520317332806|8.2520317332806|8.2520317332806||8.2520317332806|8.1112735792519|8.1112735792519|7.9997485527861|7.9058547369073|7.9058547369073|7.9058547369073|7.9058547369073|7.9058547369073||7.9058547369073|7.9058547369073|7.7931723982571|7.64795451956||7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|6.9767840977332|6.9767840977332|6.9767840977332|6.9767840977332|6.9767840977332|6.9767840977332||6.9421215185215|6.8599030481801|6.8599030481801|6.6521146283133|6.6423023494653|6.6423023494653|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|5.7983732812339|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-7.1197269072833|-7.172242973631|-7.172242973631|-7.172242973631|-7.172242973631|-7.2363810256514|-7.3709233287742|-7.5819147167129|-7.8657385571712|-7.955262369677|-7.955262369677|-7.955262369677|-7.9925138097831|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1832565519168|-8.4495628380062|-8.7674034462242||-8.8265596082772|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.2092126516111|-9.4169029292804|-9.4326700167901|-9.6901891978854|-9.6990991998904|-9.8862213480465|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158
02434|17386|/equities/trustmark-corp|R2000VALUE||29.708702501992|28.959669361887|28.104962371123|28.104962371123|28.104962371123|28.104962371123||28.104962371123|28.104962371123|28.104962371123|27.996623805643|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424||-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.543252147418|-29.886390647603|-30.061545435271|-30.107273066133|-30.337804118892|-30.419305175596|-30.419305175596|-30.419305175596|-30.419305175596|-31.060894164833||29.344228865975|29.344228865975|29.344228865975|29.344228865975|29.344228865975|29.344228865975|29.121364834434|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.749128597025|28.392920142019|27.969355933759|27.872352232282|27.872352232282|27.836501878439|27.452225572466|26.838027722967|25.219475171447|-27.488229840054|-27.488229840054|-27.488229840054|-27.532476841359|-27.664973297548|-28.007798449675|-28.107532148537|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644||26.243151342644|25.782390342569|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-28.218156215404|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.026386982582|25.717096282798||25.392758375766|25.392758375766|25.392758375766|25.387195035866|25.387195035866|25.387195035866|25.387195035866|24.086327893923|23.944252393191|23.691392577958|23.474324399975|23.26700646439|23.26700646439|22.847784964672|22.269261749179|21.467289615109|21.453443910401|21.453443910401|21.073044507157|21.073044507157|21.073044507157||20.965603952553|20.852581781942|20.852581781942|20.852581781942|20.852581781942|20.852581781942|20.435090165224|20.017701066219|20.017701066219|20.017701066219|20.017701066219|20.017701066219|20.017701066219|20.017701066219|-21.677007672886|-21.677007672886|-21.677007672886|-21.677007672886|-21.677007672886|-21.677007672886|-22.06192215296|-22.06192215296|-22.400468490878|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.897031131477|-23.323924081294|-23.347892249919|-23.674791827574|-23.927173459338|-23.927173459338|-23.927173459338|-23.996580375352|-24.068556059926|-24.068556059926|-24.160617975757|-24.605130889201|-25.139241804998||-25.139241804998|-25.139241804998|-25.175421567514|-25.175421567514|-25.312141560872|-25.312141560872|-25.312141560872|-25.312141560872|-25.755712031611|-26.077716840813|-26.077716840813|-26.077716840813|-26.364130246981|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|23.914441892964|23.911046475682
02435|102910|/equities/caretrust-inc|R2000VALUE||25.1905770164|25.1905770164|24.869027991418|24.869027991418|24.869027991418|24.516142628065||-25.631481958454|-25.631481958454|-25.631481958454|-25.631481958454|-25.631481958454|-25.631481958454|-25.952622411108|-25.952622411108|-25.952622411108|-26.1651365464||25.003182789693|25.003182789693|25.003182789693|25.003182789693|25.003182789693|25.003182789693|25.003182789693|25.003182789693|25.003182789693|24.951869749371|24.923187758463|24.58687573223|24.517640651913|24.430950023329|24.430950023329|24.430950023329||24.430950023329|24.430950023329|24.430950023329|24.323832778573|24.086480648915|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.961010923862|23.692790021366|23.526433297733|23.404926640833|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627|23.286494636627||23.286494636627|23.200363594921|23.200363594921|22.953737213249|22.936652662616|22.911994725236|22.911994725236|22.911994725236|22.510550478839|22.463188387107|22.463188387107|22.463188387107|22.277710518518|22.200249836331|22.200249836331|22.200249836331|22.190278447872|22.134198203358|21.784551353764|21.784551353764|21.784551353764|21.784551353764|21.784551353764|21.773112636486|21.662625372056|21.581250362533|21.490833473358|21.339814504157||21.251252908484|21.251252908484|21.208892048482|20.981720298754|20.981720298754|20.139688432467|-21.511137370074|-21.511137370074|-21.511137370074|-21.511137370074|-21.764595327337|-21.975106567762|-22.309562942079|-22.375625050389|-22.601805806517|-22.604784992403|-22.625871688201|-22.683168266783|-22.683168266783|-22.683168266783|-22.683168266783|-22.683168266783|-22.713562134549|-22.713562134549||-22.713562134549|-22.713562134549|-22.713562134549|-22.713562134549|-22.772845404727|-22.824829041277|21.926558949564|21.926558949564|21.926558949564||21.926558949564|21.926558949564|21.926558949564|21.926558949564||21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.908216841555|21.908216841555|21.908216841555|21.789685125193||21.743260775496|21.71045544828|21.71045544828|21.71045544828|21.592171491131|21.483525078544|21.293360596508|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.728042257733|20.523936206441|20.394606873632|20.394606873632|20.394606873632|20.18456268006|19.712292985711|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954||-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.764427801145|-20.764427801145|-20.92880889682|-21.073344734324|-21.073344734324|-21.269273363896|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721
02436|20909|/equities/barnes-group-inc|R2000VALUE||38.680565550666|38.318962206157|37.986925018822|37.986925018822|37.986925018822|37.986925018822||37.986925018822|37.986925018822|37.986925018822|37.986925018822|37.986925018822|36.804131958742|36.804131958742|36.804131958742|36.804131958742|36.804131958742||36.804131958742|36.302092311403|-39.567977893468|-39.567977893468|-39.567977893468|-39.567977893468|-39.584419661226|-40.346576087411|-40.763582074506|-40.763582074506|-40.763582074506|-41.025927053406|-41.384917032403|-41.404908669969|-41.470454442259|38.725861241973||38.725861241973|38.725861241973|38.725861241973|38.725861241973|38.725861241973|38.313788814188|38.158228084924|38.158228084924|37.36414270653|36.532155039726|35.635637498363|34.997929070244|34.435222546565|34.435222546565|33.775524687224|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-37.063192046124|-38.114657362786|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955||34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.023533218065|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.23937506879|33.23937506879|33.23937506879||33.23937506879|33.23937506879|33.050548247521|33.050548247521|33.050548247521|32.351998307114|31.982221366968|31.671912248494|31.343792234927|31.225401531584|31.225401531584|31.225401531584|31.225401531584|31.0507225846|30.311205339866|30.311205339866|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906||-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.810529090745|-33.337253095687|30.702954761857||30.702954761857|30.702954761857|30.661060854985|30.157845123161||29.507048933096|28.88727711791|28.720307446786|28.609286733544|28.139487550305|28.139487550305|28.139487550305|26.792763071641|26.532514710542|26.33890580614|26.133228508186|25.874142557991|25.573491845542|25.183879942821|24.94208960525|24.265654616796|23.863505528197|23.824925848793|23.824925848793|23.824925848793|23.627918081097||23.472463851297|23.329404465715|23.30211694192|22.850129948183|22.495144484357|22.469605046197|21.521227710428|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-28.920082919657|-32.875647828381|-32.957386331868|-33.607651848607|-34.175169462421|-34.795187520162|-34.850343025774|-34.850343025774|-34.850343025774|-34.850343025774|-34.850343025774|-35.103713023497|-35.137020894106|-35.137020894106|-35.137020894106|-35.137020894106|-35.137020894106|-35.218356048858|-35.504287414855|-35.65698462626|-36.203498894208|-36.203498894208|-36.203498894208|-36.203498894208|-36.404998839159|-36.823888633273|-37.359652251691|-37.968308952252|-37.968308952252|-37.968308952252|-37.968308952252|-37.968308952252|-37.968308952252|-38.289786368388|-38.781985209803|-39.071648834392|-39.639608858078|-40.213454668223|-40.366017029878||-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.890857985943|-41.50489712129|-41.794750288803|-41.794750288803|-41.842222721134|-42.228392061817|-42.228392061817|-42.305434793485|-42.733816564362|-42.834240211691|-43.007453381825|-43.007453381825
02437|32324|/equities/world-fuel-services|R2000VALUE||-26.483347030023|-26.483347030023|-26.483347030023|-26.570386351853|25.133701763363|25.133701763363||25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363||25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.133701763363|25.043253081286|25.043253081286|25.043253081286|24.595281646477|23.935034484584|23.796448968029|23.796448968029||23.796448968029|23.796448968029|23.796448968029|23.796448968029|23.796448968029|23.796448968029|23.610534490185|23.610534490185|23.610534490185|23.030593144713|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-24.834078847578|-26.056647168374|-26.056647168374|-26.056647168374|-26.056647168374|-26.056647168374|-26.056647168374|-26.321847999508|-26.321847999508|24.849670084799|24.849670084799|24.849670084799|24.849670084799|24.849670084799|24.823943371473|24.823943371473|24.823943371473|24.823943371473|24.769353337655|24.769353337655||24.769353337655|24.479837041839|24.229366721617|24.229366721617|24.159707323166|24.135086871355|23.565096591544|23.543441161659|23.16660018447|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|23.15092222861|22.967124013675|22.421639101737|22.421639101737|22.421639101737||22.421639101737|22.421639101737|22.130802795221|22.130802795221|22.130802795221|21.737027423112|21.737027423112|21.737027423112|21.509752238822|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.296004023461||21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043||21.813232854043|21.813232854043|21.813232854043|21.813232854043||21.696925431528|21.325291917695|21.325291917695|20.9319907272|20.700267483144|20.322182415627|20.322182415627|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|19.904295074593|19.904295074593|19.904295074593|19.904295074593|19.904295074593|19.904295074593||19.904295074593|19.714772025359|19.528079765386|19.319945289692|19.319945289692|19.319945289692|19.041051178068|18.471167225407|18.436646023505|18.436646023505|18.436646023505|18.436646023505|18.436646023505|18.436646023505|-20.377234349372|-20.377234349372|-20.377234349372|-20.574832582608|-20.650435924679|-21.292150603566|-21.407945327001|-21.748272555887|-21.931970642473|-22.096355701449|-22.332061636185|-22.642539211719|-22.642539211719|-22.642539211719|-22.925599942173|-23.131372023031|-23.131372023031|-23.131372023031|-23.131372023031|-23.131372023031|-23.131372023031|-23.164858765519|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.462695837962|21.378550583508|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612||21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||-10.82423186185|-10.82423186185|-10.82423186185|-10.82423186185|-10.911368951555|-11.039576540784||-11.291668310081|-11.291668310081|-11.294918889583|-11.294918889583|-11.294918889583|-11.297687445284|-11.680208535328|9.9502721980112|9.9502721980112|9.9502721980112||9.9502721980112|9.9502721980112|9.9502721980112|9.9502721980112|9.9502721980112|9.4236853156093|9.4236853156093|9.4236853156093|9.1365346097271|-10.705942277555|-10.705942277555|-10.945769341394|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223||-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-11.13298055078|-11.286367908069|-11.323459457889|-11.323459457889|-11.323459457889|10.18619864626|10.18619864626|10.18619864626|10.18619864626|10.18619864626|10.18619864626|10.18619864626||10.18619864626|10.029665556696|9.9871280890342|9.806808867017|9.6408986669554|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.1819503801356|8.9482784820144|8.9454991213176|8.9454991213176|8.9454991213176|8.6758320984679|8.6600915256957|7.9042677684867|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187||-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-8.1776415009129||-8.180373387685|-8.180373387685|-8.180373387685|-8.3648592158055|-8.4046102280855|-8.6087951625129|-8.6087951625129|-8.6100501710331|-8.7253633483611||-8.7253633483611|-8.7253633483611|-8.7253633483611|-8.865959377682||-9.095527326173|-9.1087970326415|-9.2213851953073|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.7055318131899|7.6068544009062|7.6068544009062|7.6068544009062|7.3231722092995|7.2765800397008|7.1450888227986||6.9095428333863|6.8967141957399|6.8841265408327|6.8029186690438|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.4930541247462|-8.6367268529572|-8.6373694557752|-8.6373694557752|-8.6373694557752|-8.6373694557752|-8.7959085343736|-8.7959085343736|-8.7959085343736|-8.7959085343736|-8.7959085343736|-8.7959085343736|-8.7959085343736|-9.0012873674385|-9.0572380500664|-9.0572380500664|-9.0572380500664|-9.0572380500664|-9.1455426434267|-9.5761578060508|-9.6110090654559|-9.9914932164293|-10.064193472726|-10.064193472726|-10.064193472726|-10.064193472726|-10.064193472726|-10.093263408115|-10.093263408115|-10.252792169177|-10.757547486185|-11.079080436361|-11.317589121541|-11.38679910311|-11.741754379636|-12.113060782095|-12.335900807535|-12.346112216151|-12.346112216151|-12.413457778468|-12.64300876566|-12.963343259452||-13.395789731667|-13.395789731667|-13.395789731667|-13.395789731667|-13.395789731667|-13.474210488715|-13.476651658322|-13.476651658322|-13.476651658322|-13.476651658322|-13.839057169254|-14.473396683065|13.164285805653|13.164285805653|13.164285805653|13.164285805653|13.164285805653|13.164285805653|13.164285805653|12.940081099258|12.940081099258|12.940081099258|12.940081099258|12.940081099258|12.940081099258|12.940081099258
02439|16951|/equities/portfolio-recover|R2000VALUE||-21.583897960153|-21.583897960153|-21.583897960153|-21.74076617163|-21.74076617163|-21.74076617163||-21.74076617163|-21.74076617163|-21.74076617163|-21.74076617163|-21.74076617163|-21.74076617163|-21.851791762859|-21.851791762859|-21.851791762859|-21.851791762859||-21.851791762859|-21.851791762859|-21.995323498548|-22.026671398897|-22.026671398897|-22.026671398897|-22.387967839527|-22.706631199836|-22.842627551493|-22.842627551493|-22.842627551493|-23.982920675738|-24.373800204047|-24.56845578177|-24.56845578177|-24.917666929534||-24.917666929534|-25.565529948661|-25.60843312099|-25.912147806247|-27.273775522532|23.242251849421|23.242251849421|23.242251849421|23.242251849421|23.242251849421|23.215224280963|23.215224280963|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086||-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.240057618796|-26.36867582288|-27.557973140771|-27.957231462328|-28.222400996317|-28.222400996317|-28.222400996317|-28.222400996317|-28.646279173018|-29.158557600739|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562||25.024631517562|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.34380406274|-25.3901272762||-26.500985367821|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377||23.29757123377|23.29757123377|22.930078987568|22.301198646194||22.024109916297|21.967167218045|21.967167218045|21.659074818111|20.640082503929|20.578980288654|20.204978768195|18.311642558669|18.293364914159|18.293364914159|18.293364914159|17.996194696108|17.996194696108|17.449661519438|17.177401412759|16.135445980268|15.946353152011|15.946353152011|15.658169749284|15.223605818837|15.223605818837||15.115994200404|15.115994200404|14.834715985916|14.792427156764|14.792427156764|14.771030106365|14.29281188627|13.310221428294|13.310221428294|13.310221428294|13.310221428294|13.310221428294|-15.499574726092|-15.499574726092|-15.499574726092|-15.499574726092|-15.501193966321|-16.124591396978|-16.124591396978|-16.286879167215|-16.391087966116|-17.562320131893|-18.131744749938|-18.403049609832|-19.393388745709|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-20.489917793526|-21.056737599777|-21.056737599777|-21.056737599777|-21.056737599777|-21.056737599777|-21.056737599777|-21.056737599777|-21.056737599777|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491||-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.467031198491|-21.700034571742|-22.053926628006|-22.061293833496|-22.061293833496|-22.061293833496|-22.061293833496|-22.061293833496|-22.061293833496|-22.687548152872|-23.047830996986|-23.437034326655|-24.159390630485|-24.159390630485|-24.159390630485|-24.159390630485|-24.159390630485|-24.43916796552|22.147149948374|22.147149948374|22.147149948374|22.147149948374
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE||38.425757107682|38.174327324388|38.174327324388|38.174327324388|38.174327324388|38.174327324388||38.174327324388|38.174327324388|38.174327324388|38.174327324388|38.174327324388|38.174327324388|38.174327324388|37.84258423752|37.626760280865|37.295845231235||36.959826797048|36.403695152644|36.398791174863|36.398791174863|36.398791174863|36.398791174863|36.398791174863|36.398791174863|36.398791174863|36.398791174863|36.398791174863|36.199213933916|-39.01615031368|-39.01615031368|-39.01615031368|-40.502390788732||38.552080796993|38.552080796993|38.552080796993|38.552080796993|38.552080796993|38.552080796993|38.552080796993|38.552080796993|38.552080796993|37.864533820458|36.983370903143|36.415969136698|35.908240650553|35.908240650553|35.908240650553|35.908240650553|35.638601884201|35.605947928246|35.532164313855|35.508721173222|35.508721173222|35.508721173222|35.508721173222|35.391912685958|-37.4033419541|-37.4033419541|-37.4033419541|-37.4033419541|-37.4033419541|-37.727049608085|-37.861165332633|-37.883968046954|-37.883968046954|-38.276123665394|-38.276123665394|-38.276123665394|-38.821135678359|-38.936931573096|36.962118036934|36.962118036934||36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934||36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.262352077374|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|35.601767002936|35.601767002936|35.601767002936|35.601767002936|35.601767002936||35.601767002936|35.080853183397|35.024280874076|34.596386104829|34.596386104829|34.596386104829|34.596386104829|34.596386104829|34.596386104829||34.574873136157|34.419737220545|34.419737220545|34.419737220545||34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633||-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.699945856675|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-37.385049718882|-37.4705578769|-37.4705578769|-37.611173943762|-38.166582456434|-38.455092711807|-38.841903374961|-38.841903374961|-39.393711388321|-39.393711388321|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055||-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.668021813548|-40.274913195677|-40.530181226804|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||19.194663325895|18.569070913117|18.460465438046|18.460465438046|18.460465438046|18.460465438046||18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046||18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|18.460465438046|17.931071818844|16.893136303706|-21.548844228209|-21.548844228209|-21.642882225713|17.256936318435||17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|16.886590806155|15.954301241933|14.234223131669|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.78948333757|-16.78948333757|-17.133315012377|-17.207821052468|-17.207821052468|-17.207821052468|-17.207821052468|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909||-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.24298556642|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.529128313806|-17.857365185184|-17.945972237501|-18.300457514562||-19.054447268156|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859||-19.690756448859|-19.690756448859|-20.157754608577|-20.157754608577|-20.277721676405|-20.277721676405|-20.277721676405|-20.306081331633|-20.358423061793||-20.487434764488|-20.487434764488|-20.53659533989|-20.560104894765||-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|18.122703854997|18.122703854997|18.122703854997|18.122703854997|18.122703854997|18.122703854997|17.94850489029|17.534116388788|17.210141611676|17.210141611676|17.210141611676|17.210141611676||17.210141611676|17.210141611676|17.146268156481|16.988907473299|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.97395130836|16.35014615283|-18.538223813948|-18.538223813948|-18.538223813948|-18.538223813948|-18.538223813948|-18.538223813948|-18.684782106542|-18.948091170151|-19.578434146068|-20.052539329572|-20.052539329572|-20.052539329572|-20.052539329572|-20.052539329572|-20.052539329572|-20.221858992235|-20.221858992235|-20.221858992235|-20.221858992235|-20.221858992235|-20.24012143309|-20.509099479751|-20.509099479751|-20.558444124941|-20.944383098554|-21.763481301148|18.554749602741|18.554749602741|18.554749602741||18.554749602741|18.313610203472|17.344733802706|16.400148807003|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|14.847784694214|14.606705436198|14.047450658446|13.627062608539|13.127624778548|12.164027192635|11.548363343922|10.437626353069|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662||-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.6674179831662||-8.6674179831662|-8.6674179831662|-8.6674179831662|-8.7061499746301|-8.7061499746301|-8.7061499746301|-8.712389220977|-8.7420983735988|-8.8653872746305|-8.8906012149292|-8.8906012149292|-8.8906012149292|-8.8906012149292|-8.8906012149292|-8.8906012149292|-8.9942792357822||-8.9952216236891|-8.9952216236891|-8.9952216236891|-8.9952216236891|-9.0736465022632|-9.1553177354147|-9.1556312770104|-9.1605863712488|-9.1605863712488|-9.1605863712488|-9.1605863712488|-9.2089849735033|-9.2872056193629|-9.441446805475|-9.441446805475|-9.441446805475|-9.441446805475|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.502713809877|-9.6113486140628|-9.7898318866513|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239||9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571||-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746||9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746||9.0008327340746|9.0008327340746|9.0008327340746|8.9300809806877||8.8898785849737|8.7726433299566|8.6407938031239|8.6407938031239|8.6156985336593|8.6156985336593|8.6156985336593|8.2029978493905|8.1797198962344|8.0466335295719|7.9638545319296|7.9638545319296|7.9638545319296|7.9638545319296|7.9638545319296|7.8443273878851|7.8443273878851|7.8443273878851|7.7805673536068|7.7805673536068|7.7805673536068||7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.2111326861723|-8.2064040838616|-8.2064040838616|-8.2064040838616|-8.2064040838616|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311||-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4887305898581|-8.4887305898581|-8.4887305898581|-8.5547006045353|-8.6255994978434|-8.6255994978434|-8.6255994978434|-8.6255994978434|-8.6255994978434|-8.6255994978434|7.8879846382466|7.8879846382466|7.8879846382466|7.7233548235656
02444|16759|/equities/netscout-systems|R2000VALUE||-19.319254274737|-19.319254274737|-19.319254274737|-19.675114808653|-19.675114808653|-19.675114808653||-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653||-19.675114808653|-19.675114808653|-19.708461852177|-20.175512414624|-20.675398734602|-20.675398734602|-20.675398734602|-20.680443131695|-21.054936342515|-21.166040346664|-21.294489884423|-21.797766182209|19.555931459158|19.555931459158|19.555931459158|19.555931459158||19.555931459158|19.555931459158|19.555931459158|19.330409044946|19.330409044946|19.154107782238|19.154107782238|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-21.008423190499|-21.093247154448|-21.539719505546|-21.891911422144|-21.952682203224|-21.952682203224|-21.952682203224|-21.952682203224|-22.140201880061|-22.658892839439|-22.658892839439|-23.099880343552|-23.311904560806||-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-24.08489337153|22.139933006661|22.139933006661|22.139933006661|21.764370380394|21.011522013338|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493||-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.707771502231|-22.707771502231|-22.707771502231|-23.163992700882|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156||-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.400908617933|-22.628788264548|21.160888603049||21.160888603049|21.160888603049|21.160888603049|21.160888603049||21.160888603049|21.160888603049|21.160888603049|21.008764826277|20.907949419938|20.907949419938|20.474527434202|19.981568459255|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.823330397315|-21.823330397315|-22.117034164742|-22.210742522655||-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.367048424017|-22.577275666408|-22.927527437401|-23.572253873825|-23.629725538889|-23.97153731487|-23.97153731487|-23.97153731487|-24.24059784304|-24.400108468652|-24.641787462897|-24.819166122896|-24.819166122896|-24.819166122896|-25.073518155926|-25.76335363798|-26.048805341862|-26.048805341862|-26.048805341862|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.233045987109|-28.792550541537|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-29.177080493409|-29.224533669638|-29.336336258289||-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.571881591896|-29.571881591896|-29.571881591896|-29.571881591896|-29.759868210796|-29.848108584797|-29.848108584797|-29.891787112991|-30.053862403383|-30.053862403383|-30.053862403383|-30.053862403383|-30.134975495476|-30.134975495476|-30.134975495476|-30.563861068242
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||15.000967296318|14.577763752094|13.782514576504|13.469173032066|13.469173032066|13.469173032066||13.469173032066|13.405747446772|13.2058307698|13.092533533393|-14.222587518373|-14.222587518373|-14.388430626832|-14.406153046048|-14.406153046048|-14.406153046048||-14.406153046048|-14.406153046048|-14.406153046048|-14.434522168839|-14.434522168839|-14.434522168839|-14.559191192746|-14.747990146346|-14.941655281591|-15.097394814544|-15.108772770622|-15.641969539566|-15.652466352166|-15.657983076647|-15.657983076647|-16.204241094218||14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.756130500322|14.756130500322|14.756130500322|14.606611917644|14.606611917644|14.356779103293|14.356779103293|14.356779103293|14.115309455675|13.735955108848|13.716168340017|13.716168340017|13.716168340017|13.716168340017|13.716168340017|13.716168340017|13.676853480129|13.460214895438|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-15.236255814348|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023||-15.651645124023|-15.651645124023|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.827667458362|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.181244938894|-16.237154257793|-16.237154257793|-16.516455547921|-16.516455547921|-16.689112218947|-16.689112218947|-16.689716153905|-16.689716153905||-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.992462641183|-17.347458263441|-17.39578654612|-17.706429188393|-17.964366110323|-18.612351479529|16.615443796583|16.471048455181|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-18.163443647113||-18.530609337742|-18.530609337742|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343||17.196029644343|17.196029644343|17.196029644343|17.047810745607||16.944511413983|16.822112601985|16.822112601985|16.763425965461|16.763425965461|16.763425965461|16.763425965461|15.568251021871|15.402161472826|15.402161472826|15.215179939832|14.982936153399|14.982936153399|14.861341464651|14.861341464651|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705||14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.051640890634|-15.466232089426|-15.569146452376|14.357641646004|14.357641646004|14.357641646004|14.357641646004|14.357641646004|13.429490880543|-14.873722145914|-14.873722145914|-14.873722145914|-14.873722145914|-14.873722145914|-14.873722145914|-15.001208064687|-15.2414094582|-15.404898923282|-15.665721038585|-15.73524570863|-15.756044098386|-15.756044098386|-15.865604185008|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.991222681653|-16.175802988092|-16.198508284934|-16.198508284934|-16.198508284934|-16.198508284934|-16.26024232799|-16.46911351873|-16.590398499188|-16.829709299569|-16.829709299569|-16.829709299569|-16.829709299569|-16.829709299569|-16.829709299569|-17.004120994679|-17.195690447613|-17.223321763728|-17.223321763728|-17.526468321189|-17.848298651758||-17.903084340332|-17.903084340332|-17.903084340332|-17.915539195015|-17.915539195015|-17.915539195015|-18.02388247061|-18.031069210373|-18.287537890968|-18.287537890968|-18.287537890968|-18.287537890968|-18.436709331469|-18.863844155158|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||22.346710956622|21.618012203695|21.052065949709|21.052065949709|21.052065949709|21.052065949709||21.052065949709|21.052065949709|20.866740868126|20.633601371485|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151||-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.570412879721||-22.607125553307|-22.793472591172|21.673907649372|21.673907649372|21.673907649372|21.673907649372|21.525441837721|21.525441837721|21.242990706158|20.907767955674|20.784141519204|20.784141519204|20.501038678064|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.341508939132|20.717909720443|20.717909720443|20.717909720443|20.717909720443|-22.06423623735|-22.06423623735|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284||-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.580489314659|-22.580489314659|-22.580489314659|-22.603011889055|-22.603011889055|-22.745718314465|-22.907864611432|-22.907864611432|-22.907864611432|-22.907864611432|-22.907864611432|-22.907864611432|-22.98540469572|-23.318783139355|-23.38309176671|-23.395654661307|-23.395654661307||-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.635171871328|-23.695191362328|21.921875727482|21.921875727482|21.921875727482|21.921875727482|21.921875727482|21.921875727482|21.847083794085|21.812981088805|21.812981088805|21.812981088805|21.812981088805|21.812981088805|21.812981088805|21.812981088805||21.812981088805|21.812981088805|21.812981088805|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359||21.660430842359|21.660430842359|21.660430842359|21.660430842359||21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359|20.223257097623|19.913516143984|19.913516143984|19.657151968419|19.638989959756|19.548455806352|19.471302780813|19.471302780813|18.779781007442|18.404668654524|18.404668654524|18.367051387708|18.367051387708|18.367051387708||18.367051387708|18.367051387708|18.367051387708|18.367051387708|18.367051387708|18.367051387708|18.141387263466|18.141387263466|18.141387263466|18.141387263466|18.141387263466|18.141387263466|18.141387263466|18.019263046239|-19.065660257904|-19.065660257904|-19.065660257904|-19.065660257904|-19.065660257904|-19.065660257904|-19.065660257904|-19.313927144877|-19.313927144877|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.62294746049|-19.859250429331|-19.859250429331|-20.051388399533|-20.253093422763|-20.253093422763|-20.253093422763|-20.253093422763|-20.253093422763|-20.311770745242|-20.76974489526|-21.173050269331|-21.693714046484|-21.693714046484|-21.693714046484|-21.693714046484|-21.693714046484|-21.693714046484|-21.743015395277|-21.870451622383|-21.870451622383|-21.996449235628|-21.996449235628|-21.996449235628||-21.996449235628|-21.996449235628|-21.996449235628|-21.996449235628|-21.996449235628|-21.996449235628|-21.996449235628|-21.996449235628|-21.996449235628|-22.149967038577|-22.255384696794|-22.477094294045|-22.657882612517|21.070766506658|21.070766506658|21.070766506658|21.070766506658|21.070766506658|21.070766506658|21.070766506658|20.929185295619|20.815821666306|20.815821666306|20.815821666306|20.815821666306|20.804088951718
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||35.239919345067|35.239919345067|35.239919345067|35.239919345067|35.239919345067|35.089632953191||34.729590907123|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983||34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.682769586983|34.578632781177|-37.067665577385|-37.067665577385|-37.067665577385|-37.295738750534||-37.361932072195|-37.44798118224|-37.696089125896|-38.035654016363|-38.086267677828|-38.086267677828|-38.086267677828|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.494185476537|-38.751039325127|-39.120183744837|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255||36.714957383255|36.45495367379|36.315502064438|35.768336500296|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.968426146299|-39.69378366977|-39.816338180392|-39.816338180392|-40.4189547313|-40.4189547313|-40.4189547313|-40.455520531369|-40.455520531369||-42.097247544078|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.819107459952|39.961257833219|39.961257833219|39.961257833219|39.961257833219|39.384176777443|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645||-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-44.533219275599|-44.533219275599|-44.533219275599|-44.533219275599|-46.102100598803|-46.102100598803|-46.102100598803|-46.326934430324|-46.942079140477|-46.942079140477|-47.111197764932|-47.69827578604|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094||-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-49.302226703746|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.714066801104|-52.311184893751|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776
02448|24410|/equities/park-national-corp|R2000VALUE||143.37647130405|142.02552241656|137.18503124816|134.4172517205|133.55168213614|133.55168213614||133.55168213614|133.55168213614|133.54742585032|130.95826431076|-140.62754381224|-140.62754381224|-140.62754381224|-140.62754381224|-140.62754381224|-140.62754381224||-140.62754381224|-140.62754381224|-140.62754381224|-140.62754381224|-140.62754381224|-140.62754381224|-141.2366562856|-141.2366562856|-141.2366562856|-141.2366562856|-141.2366562856|-141.2366562856|-141.2366562856|-141.2366562856|-141.2366562856|-142.93461619624||-143.2840263712|-144.45446950723|136.24733777329|136.24733777329|136.24733777329|136.24733777329|134.37079362865|134.37079362865|131.81532594888|131.42126439197|131.42126439197|130.7080694104|130.04264953739|130.04264953739|130.04264953739|128.75323028704|126.69135877976|126.01348509892|126.01348509892|126.01348509892|126.01348509892|126.01348509892|126.01348509892|125.51498090011|122.30942430741|-132.57767747647|-132.57767747647|-133.03312785431|-133.03312785431|-133.03312785431|-133.03312785431|-133.8407006507|-137.0496683391|126.3836132054|126.3836132054|126.3836132054|126.3836132054|126.3836132054|126.3836132054|126.3836132054||126.3836132054|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.99770559762|-136.99770559762|-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125||-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|124.14371062065|123.40743712082|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|125.36563687228||125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228||125.36563687228|125.36563687228|125.04238091468|123.95236039198||123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.19873200563|117.92164062027|116.12874565012|116.12874565012|114.33249664181|112.04610866831|111.91900385007|110.45222916189|108.26470125586|105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379||105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379|101.51069051482|99.147694684125|99.147694684125|99.147694684125|99.147694684125|99.147694684125|99.147694684125|99.147694684125|95.169105848843|92.980843643561|92.980843643561|92.634331495911|92.156519316044|92.156519316044|91.087000836105|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-100.28649756369|-101.36642736708|-101.36642736708|-101.36642736708|-102.10286402194|-102.10286402194|-102.10286402194|-103.00929000077|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-106.62694577745|-108.09216170368||-108.46862420734|-108.46862420734|-108.46862420734|-109.31758721335|-109.63224303849|-109.63224303849|-109.77783099083|-109.77783099083|-111.5248142974|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||-8.409627539911|-8.409627539911|-8.409627539911|-8.4340306465252|-8.5097908257976|-8.5097908257976||-8.6709785990732|-8.7599317291066|-8.7937287978398|-8.7937287978398|-8.7937287978398|-8.7937287978398|-9.0841430748025|-9.170301962362|-9.170301962362|-9.170301962362||-9.2470023372287|-9.2786138033993|-9.5373486916364|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153||-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-11.142029788445|10.560427641801|10.560427641801|10.560427641801|10.560427641801|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414||10.521065418414|10.317889616435|10.317889616435|10.212710669245|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.04521160724|9.4057908124646|-10.421904008217|-10.421904008217|-10.44211596099|-10.502351110152|-10.730946082729|-10.847241198477||-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.873601581716|-11.089557702964||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.3428363204624|9.1747975085284|9.1747975085284|9.1553255423468|8.9645613944709|8.6839574482904|8.6469222766953|8.6469222766953|8.4059737055168|8.4059737055168|8.4059737055168|8.3064105667512|8.3064105667512|8.3064105667512||8.3040674701709|8.170630191805|8.0528458889645|8.0528458889645|7.8340073407336|7.8340073407336|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.716823291717|-10.033136791585|-10.75007983777|-10.991588503488|-11.046734900101|-11.046734900101|-11.339033439009|-11.575892636345|-11.69310866149|-11.701657614205|-11.701657614205|-11.701657614205|-11.770453277665|-11.965503338794|-11.975072747531|-11.975072747531|-11.975072747531|-12.35452575823|-12.524567393686|-12.621697351033|-12.997163424552|-13.283237547412|-13.428851838374||-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.495712121652|-13.495712121652|-13.756878734025|-13.756878734025|-13.756878734025|-13.964309560361|-14.239861076742|-14.43937356568|-14.545925856703|-14.577140120526|12.904092033112|12.904092033112|12.904092033112|12.904092033112|-14.147231993602|-14.147231993602|-14.442829779547|-14.442829779547|-14.454070411634
02450|17396|/equities/tessera-tech|R2000VALUE||-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287||-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287||-11.804541811287|-11.830323785477|-11.948693162792|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484||10.992397279484|10.877108541841|10.81873217304|10.713678371206|10.713678371206|10.713678371206|10.654921173272|10.547134583986|10.323482188689|10.243152575479|10.138914219523|10.091849238767|9.8370545783461|9.7236717452407|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.753999993964|-10.855555502185|-10.855555502185|-11.008395106273|-11.100994276423|-11.187216201777|-11.314684460951|-11.491315866393|-11.511111627658|-11.511111627658|-11.511111627658|-11.511111627658|-11.511111627658|-11.637404183223||-11.637404183223|-11.637404183223|-11.637404183223|-11.66433803646|-11.96013699954|-11.96013699954|-11.96013699954|-12.055584501308|-12.055584501308|-12.055584501308|-12.055584501308|-12.258982524918|-12.301647514818|-12.526830243532|-12.58082838077|-12.58082838077|-12.58082838077|-12.755364577182|-12.761067651681|-12.761067651681|-12.80540642723|-12.80540642723|-12.80540642723|-12.80540642723|-13.056840525563|-13.061408061666|-13.061408061666|-13.206286822075||-13.248569744841|-13.248569744841|-13.248569744841|-13.248569744841|12.01665852225|11.881709180012|11.79621037922|11.654677862168|11.443580515121|11.365787561521|11.365787561521|11.365787561521|11.365787561521|11.365787561521|11.204789099848|11.204789099848|11.204789099848|11.204789099848|10.891765525778|-11.937377277686|-11.937377277686|-11.937377277686|-11.937377277686|-12.231585731853||-12.470417807222|-12.616619451974|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728||11.466321488728|11.466321488728|11.40174603077|11.016940006638||10.781045049456|10.609252681001|10.609252681001|10.456392223817|10.156546415203|9.9883853211592|9.811539042282|9.3389319979348|9.2571467915286|9.0601627604949|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193||8.9463453468193|8.9255495758838|8.9255495758838|8.8325548405986|8.7665495690423|8.7665495690423|8.5628323882506|8.3542987544797|8.3542987544797|8.3542987544797|8.3542987544797|8.3542987544797|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.3430017475762|-9.4723626247686|-9.4803809820437|-9.4803809820437|-9.4803809820437|-9.6043124396297|-9.751180776699|-9.8194174598142|-9.8300273298831|-9.8300273298831|-10.044197228177|-10.297441750349|-10.37773699543|-10.37773699543|-10.37773699543|-10.37773699543|-10.37773699543|-11.067762955263|9.8794300200381|9.7693666486649|9.6957404380274|9.5456003353807|9.5278710992509|9.5278710992509|9.3848567176058|9.1570629729379|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.27986293666|-10.554707490275|-10.554707490275||-10.601829428649|-10.601829428649|-10.601829428649|-10.601829428649|-10.601829428649|-10.601829428649|-10.694254498985|-10.891671875347|-10.928051316725|-10.928051316725|-11.065612620763|-11.201236374568|-11.215538752166|-11.215538752166|-11.224487900831|-11.341097752361|-11.560603555961|-11.560603555961|-11.775737374937|11.273445109874|11.273445109874|11.273445109874|11.273445109874|11.273445109874|11.162439324624|11.023821435777
02451|17121|/equities/seacoast-banking|R2000VALUE||23.922930290199|23.246589291865|22.381765167773|-23.890938925292|-23.890938925292|-23.890938925292||-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292||-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|22.630939238226||22.630939238226|22.630939238226|22.630939238226|22.630939238226|22.630939238226|22.630939238226|22.61249303021|22.61249303021|22.61249303021|22.61249303021|22.61249303021|22.507770423514|22.492895997137|22.492895997137|22.455440641079|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.652686231216|-24.652686231216|-25.038539905107|-25.237266985085|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742||-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-26.23161562315|-26.23161562315|-26.6092964635|-26.623939671528|-26.639265301721|-26.639265301721||-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-27.18251668402|-27.932795433959|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.724931277438||26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814||26.382199476814|26.382199476814|26.382199476814|26.382199476814||26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.303963836151|26.303963836151|24.208827107171|23.925085801791|23.819539461876|23.40448783321|23.097762171658|23.097762171658|22.536402773231|22.478503200047|21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568||21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568|20.858160055349|20.657381913104|20.657381913104|20.657381913104|20.657381913104|20.657381913104|20.657381913104|20.47403600154|19.293928225147|-21.560673951821|-21.560673951821|-21.560673951821|-21.560673951821|-21.560673951821|-21.560673951821|-21.938248687007|-22.261418242781|-22.261418242781|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.967809942394|-23.414788964755|-23.469121842922|-23.469121842922|-23.487912819718|-23.598022582402|-23.598022582402|-23.598022582402|-23.775025608661|-24.438362071384|-24.506513963661|-24.559460095257|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694||-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-25.121462907098|-25.538292025749|-25.758168973089|-25.758168973089|-25.900744002793|-26.028383264781|-26.028383264781|-26.028383264781|-26.488481638433|-27.005535255539|24.47781144168|24.47781144168
02452|16325|/equities/icf-international|R2000VALUE||-141.15882659476|-141.15882659476|-141.15882659476|-143.11036529056|-145.69847746827|-145.69847746827||-147.91720274795|-148.91466944868|-154.3268521964|140.9735169485|140.9735169485|138.55524456002|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562||-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.76653764439|-151.36253290918||-151.5607951927|-151.5607951927|-152.52760863831|-154.1679036411|145.10338711861|145.10338711861|145.10338711861|145.10338711861|145.10338711861|145.10338711861|145.10338711861|143.56987810271|143.07597404207|142.19414155445|140.37737123129|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-149.45623123183|-149.45623123183|-150.17549753465|-150.17549753465|-150.17549753465|-150.17549753465|-153.30054739093|-154.5994470183|-155.20389989765|-155.20389989765|-155.38071583545|-156.49329025255|147.1042854672||147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|146.65768212209|146.65768212209|146.65768212209|146.65768212209|144.80714341148|144.13994989787|144.13994989787|144.13994989787|144.13994989787||144.13994989787|141.9696690285|139.90241121847|139.18508094719|139.18508094719|136.09219894332|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|134.92588118188|133.61709084635|130.32648325104|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296||-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-138.41748299133|-139.65636470065|131.45486003563|131.45486003563|131.45486003563||131.45486003563|131.45486003563|131.45486003563|131.45486003563||131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|129.37151688122|126.12973667276|123.96915643626|123.75932698681|123.75932698681|123.75932698681||123.75932698681|123.75932698681|123.75932698681|123.75932698681|123.75932698681|123.75932698681|123.75932698681|122.22203239285|121.7789275258|120.70435577953|117.65211204938|117.65211204938|-131.44897334771|-131.44897334771|-131.44897334771|-131.44897334771|-131.44897334771|-131.44897334771|-131.44897334771|-131.44897334771|-131.44897334771|-133.24886012295|-134.08262629221|124.01907684781|124.01907684781|124.01907684781|124.01907684781|124.01907684781|123.1084114973|122.28256744193|121.55684899011|120.63539429416|118.80876965777|-126.25599429431|-126.25599429431|-126.25599429431|-126.25599429431|-126.5491594454|-127.27396620599|-127.27396620599|-127.48190348775|-127.53294969301|-128.26919774338|-128.26919774338|-129.171331928|-131.260367656|-132.02430054904|-132.6485202136|-132.6485202136|-133.54332810667|-134.46447628104|127.91796510557|127.91796510557|127.91796510557|127.91796510557|127.91796510557|127.91796510557||127.91796510557|126.87023181761|126.46220079886|125.29411979767|123.57569012214|121.88454643555|121.88454643555|121.88454643555|121.88454643555|121.88454643555|121.88454643555|121.88454643555|121.88454643555|121.88454643555|121.86672185601|120.79430675231|120.79430675231|120.79430675231|120.2692317932|118.9119245707|114.84645766407|-124.63907616087|-124.63907616087|-124.63907616087|-124.63907616087|-124.63907616087
02453|20939|/equities/enpro-industries|R2000VALUE||145.97809284667|141.87621973333|-152.90345507072|-152.90345507072|-152.90345507072|-152.90345507072||-153.18031803676|-153.18031803676|-153.51794174995|-153.51794174995|-153.51794174995|-153.51794174995|-154.68160384326|-155.52347589626|-155.52347589626|-155.52347589626||-155.52347589626|-155.52347589626|-155.52347589626|-155.53751121777|-155.53751121777|-155.53751121777|-155.75619967862|-155.75619967862|-155.75619967862|-155.75619967862|-155.75619967862|-155.75619967862|-155.75619967862|-155.75619967862|-155.75619967862|-157.70768139004||-157.70768139004|-158.16516410127|-158.16516410127|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.1760307653|-158.54170146069|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.75400486652|-161.75400486652|-161.75400486652|-162.3938982295|-164.39772736221|-167.19269918501|-167.42687960796|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.22605341494|155.22605341494|155.22605341494|155.22605341494||155.22605341494|151.93450650705|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081||150.77213138081|150.01659611745|150.01659611745|150.01659611745|150.01659611745|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|144.30967162979|142.92936180843|140.93595556433|-152.45228229488|-152.45228229488|-152.45228229488|-152.79907269303||-152.79907269303|-152.79907269303|-152.79907269303|-152.94951931441|-154.33668938173|-157.93687481895|-160.96958462413|149.6055583836|149.6055583836||149.6055583836|149.6055583836|149.6055583836|146.68506324306||145.16117358225|143.51904893825|143.51904893825|141.44005654597|139.93450920609|137.60055618846|133.7272957758|128.14865461499|127.59961495035|126.37581236753|125.43035192393|123.32112704905|123.32112704905|123.32112704905|123.09402944415|120.24165367384|119.4063778376|119.22232220008|119.22232220008|119.22232220008|119.22232220008||118.48646431316|118.1565364642|118.1565364642|118.1565364642|118.1565364642|118.1565364642|118.1565364642|111.63170452064|110.58328183432|109.03835526521|109.03835526521|109.03835526521|109.03835526521|-120.17069250887|-120.17069250887|-120.17069250887|-120.17069250887|-123.6152141022|-124.74662647504|-125.75322897958|-125.75322897958|-126.74993297133|-126.74993297133|-126.74993297133|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.37551195419|-129.43696485855|-129.43696485855|-129.43696485855|-129.43696485855|-129.43696485855|-130.39384509565|-131.13482932516|-131.17647890988|-134.06885670652|-134.06885670652|-134.06885670652|-134.06885670652|-134.06885670652|-134.06885670652|-134.89430996864|-134.89430996864|-134.89430996864|-136.99367816679|-139.73520223556|-142.00438459116||130.0867928642|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-137.49443410063|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162
02454|20727|/equities/acadia-realty-trust|R2000VALUE||18.345458805713|18.29995463971|17.860783509454|17.630870426188|17.591800571029|17.335710649805||17.335710649805|17.144679949368|16.859087650075|16.716209190968|16.57412070023|16.535721596199|16.535721596199|16.535721596199|16.523044446055|16.523044446055||16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.428939027857|-17.285148468758|-17.285148468758|-17.285148468758|-17.372108926536||-17.499565855399|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.359011095523|16.352737721755|16.352737721755|16.352737721755|16.095265504335|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971||-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.301304378171|-17.505033469077|-17.505033469077|-17.524759054047|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|16.500925350939|16.500925350939|16.500925350939|16.500925350939||16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.374805027418|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699||16.227025245699|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185||16.219729934185|16.219729934185|16.219729934185|16.100254520277||16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|15.018500428637|14.872926380438|14.872926380438|14.872926380438|14.872926380438|14.872926380438|14.872926380438|14.739273444593|14.288636781308|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619||-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.460081174082|-15.610089701752|14.17232091287|14.17232091287|14.17232091287|14.17232091287|13.613134515056|-14.621797597935|-14.621797597935|-14.621797597935|-14.626997458196|-14.645613707701|-14.645613707701|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.844704666968|-15.231060389276|-15.512729089932|-15.512729089932|-15.648310150787|-15.649789295908|-15.767265755067|-15.974739505328|14.894462445257|14.894462445257|14.894462445257|14.894462445257|14.894462445257|14.721069127186|14.313966254243|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188||-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.363244088468|-15.426382947826|-15.563481146388|-15.790256825081|-16.116395993356|-16.268773550594|15.22754928008|15.22754928008|15.22754928008|15.22754928008|15.22754928008|15.22754928008|15.202276721435|14.94530732415|14.927062906401|14.818469522103|14.818469522103|14.818469522103
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||34.537866495901|33.510128549794|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534||-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.724143089666|-35.724143089666|-35.724143089666||-35.724143089666|-35.724143089666|-35.820436969746|-36.901039882224|-37.123915649465|-37.123915649465|-37.123915649465|-37.18546250243|-37.186775100317|-37.186775100317|-37.439193394544|-37.707578416882|-37.707578416882|-37.707578416882|-38.138975933986|-38.677540000816||-38.677540000816|-39.331210437241|-40.230605529143|-40.230605529143|-40.230605529143|-40.230605529143|-40.230605529143|-40.444282344528|-40.454204563242|-40.626707943191|-40.626707943191|-40.626707943191|38.05125184294|38.05125184294|38.05125184294|38.05125184294|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.464831077363|37.464831077363|37.464831077363|37.021211143513|37.021211143513||36.955236536684|36.440582170363|36.440582170363|36.440582170363|36.440582170363|36.440582170363|36.250092283747|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.167707475836|34.239654760476|34.239654760476|34.239654760476|34.239654760476|34.021761079379|34.021761079379|34.021761079379||33.694178417599|33.625199030148|33.601458183984|33.601458183984|33.601458183984|33.601458183984|33.483397183661|32.753330744907|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.633891448625|31.633891448625|31.182377666509|30.971818970613|30.508067500782|29.78396329636|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.472891387048|-32.528849416067|-32.528849416067|-32.528849416067|-32.537887255542|-32.537887255542|-32.537887255542|-32.537887255542|-32.537887255542|-32.537887255542|-32.995430699314|-33.066589292911|-33.257536551136|-33.257536551136|-33.257536551136|-33.899206952672|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922||-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-34.471100590922|-35.220388278142|-35.297654108621|-36.083895135339|-36.083895135339|-36.271549251804|-36.355055309146|-36.828948207266|-37.199387863352|-37.217774005521|-37.217774005521|-37.217774005521|-38.256971354604|-38.348125262008|-38.348125262008
02456|101870|/equities/knowles-cor|R2000VALUE||17.813541570029|17.371158881012|-17.786216519238|-17.786216519238|-17.786216519238|-17.786216519238||-17.921226736014|-17.921226736014|-17.921226736014|-17.921226736014|-17.921226736014|-18.054140987335|-18.11015631351|-18.121167946775|-18.121167946775|-18.121167946775||17.041466304095|17.041466304095|17.041466304095|17.041466304095|17.041466304095|16.677288040714|16.677288040714|16.677288040714|16.677288040714|16.565212488606|16.565212488606|16.565212488606|16.554888565696|16.554888565696|16.554888565696|16.554888565696||16.554888565696|16.554888565696|16.554888565696|16.485776580297|16.485776580297|16.485776580297|16.481896316023|16.481896316023|16.481896316023|16.309052267573|16.137002193157|15.954445957281|15.788829299187|15.648699835909|15.553833197634|15.192649801286|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363||-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.397356526506|-16.397356526506|-16.667618133903|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051||-17.025123542051|-17.025123542051|-17.025123542051|-17.07791555535|-17.154395164766|-17.154395164766|-17.154395164766|-17.392180248267|-17.392180248267|-17.392180248267|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.63439200243||-17.73437728315|-17.73437728315|-17.73437728315|-17.73437728315|-17.953860593792|-17.953860593792|-18.039288230468|-18.35587628211|17.296346223057||17.296346223057|17.296346223057|17.295106503368|17.163674881062||17.000645487338|17.000645487338|17.000645487338|17.000645487338|16.686272454294|16.655302921967|16.359502704095|15.539724781724|15.346083167099|15.209648930257|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537||15.16458745537|15.142947898208|15.142947898208|15.036330048573|14.893371154659|14.893371154659|14.869856730427|14.648374574383|14.648374574383|14.648374574383|14.648374574383|14.648374574383|14.648374574383|14.648374574383|-13.912654926502|-13.912654926502|-13.927289735784|-13.927289735784|-14.015877577453|-14.239232124111|-14.239232124111|-14.313372816594|-14.313372816594|-14.482636520103|-14.620707799809|-14.793841522951|-15.006490674304|-15.010545164002|-15.057827637872|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.398017564603|-15.646963295217|-15.853848811515|-16.113165083338|-16.582734732482|-16.582734732482||-17.098594246808|-17.186095443696|-17.186095443696|-17.186095443696|-17.29450128222|-17.29450128222|-17.40666699569|-17.555742318548|-17.632213865295|-17.67773711524|-17.826930441698|-17.864049045932|-17.864049045932|-18.078666043162|-18.209072987105|-18.370783795421|-18.370783795421|-18.370783795421|-18.370783795421|-18.497538449041|-18.557114826887|-18.557114826887|17.292694522938|17.292694522938|17.292694522938|17.292694522938
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||9.1279693911224|8.8730211070013|8.8186915481082|8.8186915481082|8.8186915481082|8.8186915481082||8.8186915481082|8.8186915481082|8.8186915481082|8.7752131978661|8.5285702325669|8.3936890604062|8.285264044873|8.285264044873|7.9619604016587|-8.9376126151619||-8.9376126151619|-8.9376126151619|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2935797445166|8.2211998560017|8.0410551603178|7.8632856891485|7.8632856891485||7.8632856891485|7.8632856891485|7.8632856891485|7.8632856891485|7.8632856891485|7.7664288465548|7.7048136310826|7.7048136310826|7.7048136310826|7.7048136310826|7.7048136310826|7.7048136310826|7.5277027942823|7.5277027942823|7.3993916884713|7.2848797788943|7.0829216893872|6.9732465349871|6.9732465349871|6.9732465349871|6.7747184527404|6.6518773529601|6.6518773529601|6.6518773529601|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.4963802395578|6.4963802395578|6.4963802395578|6.2750395814937|6.2750395814937|6.2750395814937||6.2750395814937|6.2750395814937|6.2750395814937|6.2750395814937|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1405618430781|-7.2631244396289|-7.3695136452403|-7.3695136452403||-7.3695136452403|-7.3695136452403|-7.3695136452403|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3965241119591|6.71992481771|6.71992481771|6.71992481771|6.71992481771|6.7156166807459|6.7156166807459|6.7156166807459|6.7156166807459|6.7156166807459|6.6796085815459|6.6796085815459|6.6796085815459|6.6796085815459|6.6796085815459||6.6796085815459|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641||6.6721474934083|6.6217195511374|6.5646882587576|6.5405719699565||6.5405719699565|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639||6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.438398672748|6.3951654187047|6.2710741858197|-7.2006293413566|-7.2962548067753|-7.3119775396741|-7.3119775396741|-7.3119775396741|-7.3119775396741|-7.3119775396741|-7.3119775396741|-7.3119775396741|-7.3119775396741|-7.4069195966099|-7.5371329232691|-7.732370076868|-7.7406888386641|-7.8135430968508|-7.9347702040391|-8.0225224245606|-8.226824252342|-8.226824252342|-8.226824252342|-8.2664713247339|-8.3794125565467|-8.4756862988276|-8.4756862988276|-8.4756862988276|-8.4888178099308|-8.5150754174826|-8.6978617466421|-8.7413454195722|-8.7413454195722|-8.7413454195722|-8.7413454195722|-8.7413454195722|-8.9159391611664|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-8.994982566651|-9.1113693076331|8.3372610227219|8.3372610227219||8.3372610227219|8.3372610227219|8.3372610227219|8.2271958077342|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|8.1979484540512|7.9185537212745|7.8640888694156|7.8640888694156|7.8640888694156|7.8640888694156|7.8640888694156|7.8640888694156|7.8640888694156|7.8640888694156
02458|21222|/equities/cbiz-inc|R2000VALUE||-76.982282706093|-76.982282706093|-76.982282706093|-77.339481852663|-77.546240836718|-77.546240836718||-77.546240836718|-77.546240836718|-77.546240836718|-77.546240836718|-77.546240836718|-77.973043475259|-78.69282450688|-78.773393128321|-78.773393128321|-78.773393128321||-78.773393128321|-78.773393128321|-78.773393128321|-78.773393128321|-78.773393128321|-78.773393128321|-78.773393128321|-79.201724856486|-79.201724856486|-79.792837838489|-79.792837838489|-79.792837838489|-79.792837838489|-79.853429083645|-80.265476284888|75.263459517284||75.263459517284|75.263459517284|75.263459517284|75.263459517284|75.263459517284|73.847669094901|73.847669094901|73.847669094901|73.202965491459|72.839958978411|72.335509433478|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-78.204054313492|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.730785866021|74.51730722617|74.51730722617|74.51730722617|74.51730722617|74.51730722617|74.51730722617|74.51730722617||74.51730722617|74.233270553293|74.233270553293|73.589931657214|73.589931657214|73.302701502264|72.529948690667|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|71.983684944392|71.983684944392|71.983684944392|71.983684944392|71.460365733002|71.460365733002|71.460365733002|71.460365733002|70.967074562548|70.3109143326|68.727725248571|67.391095087523|66.623608391956||66.623608391956|63.199675234904|-66.631532592024|-66.631532592024|63.488288140414|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|62.807072199937|62.645079018403|62.465160438947|62.465160438947|62.465160438947|61.884709117073|60.594679670486|60.490766617051|60.490766617051|60.490766617051||60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612||60.333259304612|60.333259304612|60.004898081405|60.004898081405||59.889333100433|59.472033972337|59.098928763684|59.06547538684|58.733028538207|57.976649318779|57.891300239657|56.752556313513|56.134371951295|56.134371951295|56.134371951295|56.134371951295|56.134371951295|56.134371951295|56.134371951295|55.828573145564|55.828573145564|55.828573145564|55.828573145564|55.828573145564|55.571193392735||55.365214117877|55.219125492167|54.720695423629|54.673453601103|54.673453601103|54.673453601103|54.673453601103|53.516892839252|53.487136444316|53.243796437831|52.516163395346|52.103515994219|51.628349502515|51.578165698527|50.462405814594|-53.317402801951|-53.317402801951|-53.317402801951|-53.317402801951|-53.449757305732|-53.449757305732|-53.567783903138|-54.033093742812|-54.927050171389|51.783641040484|51.783641040484|51.783641040484|51.783641040484|51.783641040484|51.783641040484|51.783641040484|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-55.109111324171|-55.109111324171|-55.109111324171|-55.109111324171|-55.109111324171|-55.806790580595|-56.294767421975|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|53.613966260652|53.613966260652||53.613966260652|53.438295243295|53.119773306352|52.751968611061|52.173852113419|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.040683483044|51.930787126906|51.930787126906|51.930787126906|51.930787126906|51.930787126906|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186
02459|24295|/equities/worthington-industries-inc|R2000VALUE||43.044032507966|-47.735444397311|-47.735444397311|-48.207693041012|-49.431325423105|-49.957462550004||-49.957462550004|-49.957462550004|-51.691071034361|-52.129531119586|-52.256436054708|-52.51937494543|-54.121836405597|-54.121836405597|-54.121836405597|-55.469261731927||-55.470320772026|-55.470320772026|-55.481190229891|-55.752553689298|-55.752553689298|-55.752553689298|-56.661060054895|-57.016179517239|-57.711301631066|-57.711301631066|-58.315057562824|-59.808674281434|-59.851164783796|-59.851164783796|-59.851164783796|-59.851164783796||-59.851164783796|-59.851164783796|-61.20129475523|-61.701437896368|-62.167153404683|-62.25739208695|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.317437454399|-62.710488109626|-62.710488109626|-62.710488109626|-62.710488109626|-62.710488109626|-62.710488109626|-62.710488109626|-62.906265510014|-62.906265510014|-62.906265510014|-63.937515961783|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891||58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|58.263740705891|57.983709732077|57.681111487955|57.681111487955|57.681111487955|57.681111487955|57.681111487955|57.681111487955|57.681111487955|57.681111487955|57.681111487955|57.493541237479|57.493541237479|57.493541237479||57.493541237479|57.493541237479|57.493541237479|57.493541237479|57.493541237479|55.394126994484|54.299290480482|54.299290480482|54.299290480482|54.299290480482|54.299290480482|53.698379320422|53.273198015734|52.492998422565|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941||52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941||52.021402479941|52.021402479941|51.953224316498|51.60469218455||-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|66.715016698481|66.715016698481|65.971685356168|62.800204747549|62.581800217529||62.581800217529|62.362552796359|62.041882720915|62.041882720915|62.041882720915|62.041882720915|60.900426245759|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-64.4637555168|-64.4637555168|-64.883063533342|-65.236179804842|-66.21297886641|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.921327998966|-66.921327998966|-67.904253459341|-68.401393334476|-68.900387464196|-70.167742290134|-71.726378482839|-72.843619457785|-72.843619457785|-72.843619457785|-72.843619457785|-72.843619457785|-74.288186302785|-74.618662119408|-74.618662119408|-74.618662119408|-75.795383889611|-75.795383889611|-77.440982031751|-77.597940297686|-77.597940297686|71.925150983656|71.925150983656|71.925150983656||71.925150983656|71.540833082126|71.540833082126|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|69.197205144604
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||35.27061188265|34.430122932288|33.533469924764|33.36298121169|33.36298121169|33.36298121169||33.36298121169|33.298314186763|33.260666219333|33.260666219333|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351||-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.915816104588|-34.915816104588|-34.915816104588|-34.915816104588|-34.915816104588|-35.194107452606|-35.194107452606|-35.194107452606|-35.194107452606|-35.942621036343||-35.971295882123|-35.972515615645|34.215706422391|34.215706422391|34.215706422391|34.215706422391|34.057453131745|34.011614031339|33.865221017758|33.540202452254|33.362829992843|33.362829992843|33.362829992843|33.362829992843|33.362829992843|33.362829992843|32.577312705332|32.33423683093|32.065538052252|32.065538052252|32.043103778286|31.589983396975|30.574981297881|-32.348878903005|-32.348878903005|-32.348878903005|-32.348878903005|-32.348878903005|30.327361205314|30.327361205314|30.327361205314|30.327361205314|30.327361205314|30.327361205314|29.986628641789|29.95066243339|29.95066243339|29.95066243339|29.95066243339|29.95066243339||29.935734973223|29.475261089836|29.104178929367|29.092152899073|29.092152899073|29.092152899073|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347||-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.508991583396|-31.594689431245|-31.644099410435|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-32.325500910878||-33.049265170539|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739||30.749358348739|30.749358348739|30.749358348739|30.605120955454||30.394024648652|30.385869195582|30.385869195582|30.385869195582|30.385869195582|30.385869195582|30.385869195582|28.978186689617|28.744373942748|28.595971267902|28.443857159309|28.046785847007|27.856983943845|26.998316124705|26.881462657482|26.104402211011|26.032259282428|26.032259282428|26.032259282428|26.032259282428|26.032259282428||26.032259282428|26.032259282428|26.032259282428|26.032259282428|26.032259282428|26.032259282428|25.232153282894|25.232153282894|25.232153282894|25.232153282894|25.232153282894|25.232153282894|25.232153282894|25.129614576514|-27.040365263356|-27.040365263356|-27.040365263356|-27.430405877843|-27.467955349568|-27.804939868866|-27.804939868866|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.019657731639|-28.403841681598|-28.686212216613|-28.688516155352|-28.688516155352|-28.688516155352|-29.129461623419|-29.226068550999|-29.244787448049|-29.244787448049|-29.828097177215|-29.922774651251|-29.922774651251|-30.19680546826|-30.19680546826|-30.19680546826|-30.218242941813|-30.218242941813|-30.218242941813|-30.277250871099|-30.277250871099|-30.277250871099||-30.277250871099|-30.277250871099|-30.277250871099|-30.277250871099|-30.277250871099|-30.277250871099|-30.277250871099|-30.277250871099|-30.549722893411|-30.664086800343|-30.718659685808|-30.718659685808|-30.718659685808|-30.806433040519|-31.532703221529|-32.180781802302|30.06923328318|30.06923328318|30.06923328318|30.06923328318|30.06923328318|30.06923328318|30.06923328318|30.06923328318|30.06923328318|29.992758601659
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||3.4463559863724|3.2448399461814|-3.9652081114843|-3.9652081114843|-3.9652081114843|-3.9652081114843||-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-4.0139651632167|-4.0252669095836|-4.0511744552014||-4.1231270822284|-4.1662523649795|-4.2426829930915|-4.2426829930915|-4.2426829930915|-4.2426829930915|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2848850100605||3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.5359150269417|-4.1107224575791|-4.1107224575791|-4.2196914876074|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.3190836071775|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668||-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256||-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.5771748563219|-4.5771748563219|-4.7896385745394||4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648||4.0861129984648|4.0861129984648|4.0130404960539|4.0130404960539||4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539|3.6258784412704|3.5702684263342|3.5702684263342|3.5342018506107|3.5342018506107|3.4357800507079|3.3333666483043|3.2815184636776|3.0394648494394|2.9516276851927|2.8562531091146|2.7008367222076|2.6298186824857|2.5431318598918||2.4984798384962|2.4777310999651|2.4777310999651|2.4777310999651|2.4777310999651|2.4777310999651|2.4777310999651|2.4613101063597|2.4613101063597|2.4613101063597|2.4613101063597|2.4613101063597|2.4613101063597|2.4613101063597|2.232566747227|-2.7392052361069|-2.7392052361069|-2.7392052361069|-2.7392052361069|-2.7392052361069|-2.7392052361069|-2.7691423785905|-2.7691423785905|-2.8209915042166|-2.8841570483583|-2.9840634914391|-3.0795005670781|-3.0795005670781|-3.0795005670781|-3.1106254836669|-3.1106254836669|-3.1106254836669|-3.1106254836669|-3.1106254836669|-3.1106254836669|-3.1756951037104|-3.2860500484766|-3.4581112629906|-3.4789027072195|-3.4789027072195|-3.4943363111553|-3.5975959081713|-3.6526065556279|-3.7070628104465|-3.8417363363126|-4.1034832508008|-4.1034832508008|-4.2238702410504|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751||3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.5690754009751|3.366195289456|3.2673850405762|3.2673850405762|3.2673850405762|3.2673850405762|3.2673850405762|3.2165390107973|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1810888219599|3.1663472149595
02462|13839|/equities/devry-inc|R2000VALUE||66.280745444843|64.48349733943|63.961734706568|63.961734706568|63.961734706568|63.331374201959||62.793749316738|62.661333206486|62.661333206486|62.661333206486|61.380128784523|61.028178116654|61.028178116654|61.028178116654|61.028178116654|61.028178116654||61.028178116654|61.028178116654|61.028178116654|61.028178116654|61.028178116654|61.028178116654|61.028178116654|61.028178116654|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087||60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.108833045847|60.108833045847|58.803148184758|58.092941825634|57.095490739352|56.830697021375|56.830697021375|54.837441931709|53.08660370613|47.911225814564|46.314139175132|46.101265801009|45.971741028424|45.092820825175|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.727325801551|-50.204804928766|-50.960896526957|-51.456273859502|-52.831580075689|49.015510777209|49.015510777209|49.015510777209|49.015510777209|49.015510777209|49.015510777209||48.64390333888|48.34211305774|48.090404236722|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-52.079810698294||-53.941456246666|-55.191063589843|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-64.166314164002|58.696785386289|58.696785386289|58.696785386289|58.696785386289|58.696785386289|57.435318452213|-60.785282931111|-60.785282931111|-60.785282931111||-60.785282931111|-60.785282931111|-60.785282931111|-60.785282931111|-60.785282931111|-62.043926699715|57.209541415308|57.209541415308|57.209541415308||57.209541415308|57.209541415308|57.209541415308|57.209541415308||57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.160323353977|56.514247916772|56.05860839799|55.885788664446|55.885788664446|55.885788664446|55.188098838181|54.36842143597|54.36842143597|54.36842143597|54.266580237964|53.880088212335|53.248430863844||53.08492262256|52.233438093263|51.379228764138|51.379228764138|51.379228764138|51.379228764138|51.238587464846|50.994089214941|50.994089214941|50.994089214941|50.298432766221|50.016285720052|50.016285720052|50.016285720052|48.570317178503|47.696464014865|46.134961076155|44.893846030119|43.826496012876|-45.926481227183|-45.926481227183|-45.926481227183|-45.926481227183|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|42.111176690109|-45.458379938955|-45.458379938955|-45.458379938955|-45.458379938955|-45.458379938955|-45.52208964334|-45.869198834265|-45.869198834265|-45.869198834265|-45.912220676039|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337||-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-46.420509263195|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.028011686005|40.716178238831|40.506285052516|40.506285052516|40.506285052516|40.29143089417
02463|15520|/equities/banner-corp|R2000VALUE||49.347784154787|48.217539382394|46.36809876276|46.164477546654|46.164477546654|46.164477546654||46.164477546654|46.164477546654|46.164477546654|45.827755618583|44.484171629494|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083||44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083||44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961||43.554158244961|42.533572784244|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295||-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295|-48.354322338534|-48.354322338534|-48.507859442447|-48.599009431969|-49.180567120591|-49.754058360037|-50.308526037994|-50.731419244147|-51.867686023024|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-53.02287876263|-53.02287876263|-53.477366258201||-54.130778891434|-54.130778891434|-54.463810822025|-54.817651850929|-55.135617935792|-55.135617935792|-55.296797977703|-55.885887184427|51.053198215242||51.053198215242|51.053198215242|51.053198215242|50.451886676943||49.929872432456|49.851794894962|49.851794894962|49.851794894962|49.851794894962|49.851794894962|49.663385480012|46.723204181553|45.735928633415|45.735928633415|45.735928633415|45.659171519705|45.659171519705|44.45741508849|43.739350725629|42.502611400262|41.874566450798|41.857488463316|41.857488463316|41.857488463316|41.857488463316||41.857488463316|41.857488463316|41.857488463316|41.857488463316|41.855170288686|41.855170288686|40.654077996815|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.004504543689|-45.656516977479|-45.656516977479|-46.717794361302|41.23920254402|41.23920254402|41.23920254402|41.23920254402|41.23920254402|41.23920254402|41.23920254402|40.994215529641|40.994215529641|-44.259613063185|-44.259613063185|-44.259613063185|-44.259613063185|-44.259613063185|-44.259613063185|-44.259613063185|-44.259613063185|-44.859013904298|-45.012516112927|-45.012516112927|-45.012516112927|-45.73344156014|-45.915110761578|-45.915110761578|-46.209801096887|-46.209801096887|-46.209801096887|-46.343470849991|-46.343470849991|-46.343470849991|-46.343470849991|-46.741611576081|-46.807094634152||-46.807094634152|-46.807094634152|-46.835094245523|-46.835094245523|-46.835094245523|-46.835094245523|-46.835094245523|-46.835094245523|-47.054268925554|-47.715853683559|-48.183172005644|-48.680188887904|-49.146878288399|-49.680141711909|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067|-49.919958431067
02464|21236|/equities/sjw-corp|R2000VALUE||54.830054450571|53.220059474905|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008||-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008||-55.215947975008|-55.215947975008|-55.215947975008|-55.215947975008|-55.44468870733|-55.44468870733|-55.804097605787|-56.542053276789|-57.111099292147|-57.111099292147|-57.111099292147|-57.111099292147|-57.111099292147|-57.111099292147|-57.111099292147|-58.384821416391||-59.532746528534|-60.545273276333|56.978012576836|56.978012576836|56.978012576836|56.978012576836|56.30251515258|56.071127286097|55.723474677559|54.967749048335|54.101942513897|53.741050162264|52.949497874521|52.768333523299|52.503145951723|52.002383517661|51.802648861583|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.768999454933|-56.404722820341|-56.95524622182|-57.393607523485|-57.907707952892|-57.907707952892|-57.907707952892|-58.378163908042|-58.378163908042|-58.929583653386|-59.099103121084||-59.099103121084|-59.099103121084|-59.099103121084|-59.437613756704|-59.95789142309|-59.95789142309|-59.95789142309|-60.005436533671|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.160013558576|-60.160013558576|-61.489459967293|-62.040040233594|-62.040040233594|-62.570206486365|-62.570206486365|-62.570206486365||-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-63.26315594502|-63.26315594502|-63.331284213813|-63.876427200936|-64.360196355871|-64.776275692043|-64.840647002867|-64.840647002867|-65.217587849745|-65.217587849745|-66.189540436145|-66.397704649522|-66.397704649522|-66.397704649522|-66.685781214584|-67.165870160912|-67.603931700381||-67.603931700381|-67.603931700381|-67.603931700381|-67.603931700381|-67.827425730661|-68.121584323198|63.964125966509|63.964125966509|63.964125966509||63.964125966509|63.964125966509|63.964125966509|63.964125966509||63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.93821740496|63.93821740496|63.93821740496|63.93821740496|63.93821740496|63.93821740496|63.315823794734|63.315823794734|61.943140296286|61.440157707589|61.440157707589|61.440157707589|61.366839947587|61.295357560986||61.050066971148|61.050066971148|61.050066971148|61.050066971148|60.858967091523|60.858967091523|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.175840163994|58.787322336621|57.63535786358|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|-61.30962901042|-61.30962901042|-61.30962901042|-61.30962901042|-61.30962901042|-61.30962901042|-62.48382711329|-63.442428905853|-64.099643211771|-64.428771634023|-64.718634123185|-64.937337127636|-65.26446450122|-65.700238046467|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.445451633229|-66.882167913399|-67.928663361825||-69.145236665184|-69.735544079073|-69.738172179602|-69.815811299381|-69.815811299381|-69.815811299381|-69.815811299381|-70.234206716584|-70.234206716584|-70.526343390199|-71.270105411446|-71.916510749054|-71.916510749054|-72.687512689379|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||63.788321720371|62.309800928179|59.520614855095|-63.849176783367|-63.849176783367|-63.849176783367||-63.849176783367|-63.849176783367|-63.849176783367|-63.849176783367|-63.849176783367|-63.849176783367|-64.195669877783|-64.195669877783|-64.195669877783|-64.195669877783||-64.195669877783|-64.195669877783|-64.195669877783|-64.195669877783|-64.195669877783|-64.195669877783|-64.914076845133|-65.914531328374|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434||61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.108561728674|61.108561728674|60.245625838393|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.46239816629|-65.121831490851|-65.811204038568|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298||59.427510795269|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123||-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-64.042634209927|59.809162159877|59.809162159877|59.809162159877|59.809162159877|59.809162159877|59.809162159877|59.002400314496|58.611835386671|57.512316494427|57.283129989264|56.667364874545|56.052629672889|55.82921980669|55.82921980669|55.82921980669|55.82921980669||55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669||55.82921980669|55.82921980669|55.789689581151|54.876516280963||54.724127807434|53.622333856051|53.622333856051|52.77919628714|52.77919628714|52.77919628714|52.229663558519|50.876499194319|50.876499194319|50.406387985211|49.930429763773|49.276588567075|49.168710002167|48.950789620328|47.483931411028|44.569367581739|44.378015260801|44.378015260801|44.248350069374|43.627886583905|43.325708180115||42.782175043606|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|42.765068176661|40.993409398831|39.945451581519|39.241614911337|38.964850528791|38.440556534744|-42.739095088611|-42.739095088611|-43.069458680842|-43.069458680842|-43.567731969327|-44.710812375248|-44.720425374172|-44.720425374172|-44.720425374172|-44.720425374172|-44.720425374172|-45.078806725764|-45.219740875213|-45.219740875213|-45.219740875213|-45.219740875213|-45.219740875213|-45.42691337582|-45.494347593481|-47.073784915128|-47.073784915128|-47.073784915128|-47.073784915128|-47.073784915128|-47.227261533913|-47.66695636133|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037||-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-47.880105983037|-48.150066177073|44.735669399256|44.735669399256|44.735669399256|44.735669399256|44.735669399256|44.735669399256|44.735669399256|44.735669399256|44.735669399256|44.473943964634|44.473943964634|44.349857603213|44.349857603213|44.349857603213|44.349857603213|44.349857603213|44.349857603213
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||16.685057023379|16.502840628462|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263||-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263||-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.334437111255||16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.241013403406|16.105816174072|16.042262183872|16.018841003742|16.018841003742|15.855309679879|15.855309679879|15.707588092898|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.638612452417|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.88482753945|-16.88482753945|-16.898381520351|-16.898381520351||-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.962922998093|-17.408803670299|-17.420893157734|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.804129052465|-17.91966524868|-17.91966524868|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884||-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.164831939977|-18.25370186307|-18.521335479705|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.627338560414|-18.895374995682||-19.136080143154|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786||18.180195063786|18.132161054828|18.067956617384|17.88431415946||17.88431415946|17.88431415946|17.88431415946|17.704237624348|17.412912523388|17.412912523388|17.412912523388|16.833513749572|16.485161345562|16.485161345562|16.485161345562|16.485161345562|16.485161345562|16.485161345562|16.360157482448|16.044896753433|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338||-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.094763090954|-17.138625095007|15.856196187328|15.856196187328|15.856196187328|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.85016100506|-16.868512075257|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.108774470819|-17.108774470819|-17.108774470819|-17.108774470819|-17.108774470819|-17.108774470819|-17.15585941687|-17.463177727491|-17.519967368392|-17.519967368392|-17.519967368392|-17.519967368392|-17.776631040869|-17.860700257948|-17.933000070443|-18.034111080582|-18.034111080582|-18.034111080582|-18.034111080582|-18.034111080582|-18.051790513391|-18.052823797194|-18.097026047141|-18.184750434459|-18.436390422782|-18.532377798249|-18.71891203278||-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.856178393559|-18.860197613191|-18.926331702815|-19.071157998934|-19.071157998934|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158
02467|15554|/equities/bgc-partners|R2000VALUE||8.5544243661904|8.3965820568959|8.1995355573142|8.0423279945306|8.0423279945306|8.0192323898892||8.0192323898892|7.8386857482703|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698||-8.5640951670698|-8.5640951670698|-8.6767726515721|-8.8230802322969|-8.8545748129727|-8.8545748129727|-8.8942494276763|-9.0030556656256|-9.1386726142449|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721||8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.1640899358873|8.0528781876172|8.0119026845074|8.0119026845074|8.0119026845074|8.0119026845074|8.0119026845074|7.9746135810323|7.7395706286372|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.4329310127289||-8.4999234089355|-8.5393594248538|-8.6678990504747|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7336296713262|7.7336296713262|7.7336296713262|7.630144613309|7.5629382324696|7.3465980106461|6.9545528683251|-7.6209239378473|-7.6209239378473|-7.6209239378473|-7.6209239378473|-7.6209239378473|6.9725703046206|6.9725703046206|6.9725703046206|6.9725703046206||6.9725703046206|6.9725703046206|6.9725703046206|6.9725703046206|6.9725703046206|6.8232838362989|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.737325986977|6.7302003307374|6.7302003307374|6.7302003307374|6.6946670924328|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834||6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834||6.4684617332834|6.231068510945|6.2013263383788|6.1336958849079||-6.7519640301869|-6.7519640301869|-6.7519640301869|-6.7519640301869|-6.7519640301869|-6.8193847906341|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1875150172685|6.1500168077123||6.0577965303672|6.0169093339547|6.0169093339547|5.928788393615|5.8853203388037|5.849245055073|5.7436055690641|5.7209508187897|5.6663344709219|5.6280935172837|5.5950486532628|5.4783873681425|5.4426525570948|5.4179473693723|5.4010525340896|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3875840104856|5.3128713410473|5.0348568803045|4.9459521114797|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8811008343607|4.8573284557031|4.7476207338622|4.7240228479495|4.6361365655385|4.6353478424639|4.6353478424639|4.6353478424639|4.6353478424639||4.6353478424639|4.6353478424639|4.6353478424639|4.6353478424639|4.6353478424639|4.6353478424639|4.6353478424639|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.6266111687699|4.5562688193623|4.5562688193623|4.5562688193623|4.5562688193623|4.5562688193623|4.3725940694339|4.3725940694339|4.3725940694339|4.3725940694339
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.80576325027|29.785570786704|29.760077766036|29.679872828354|29.679872828354|29.679872828354|29.679872828354|29.679872828354|29.679872828354|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.617543951864|29.617543951864|29.617543951864|29.616535477426||29.616535477426|29.608498317155|29.608498317155|29.608498317155|29.608498317155|29.599442197385|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.577548533054|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||4.9609803361801|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145||-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3886596416551|-5.3936304556359|-5.3936304556359|-5.3936304556359|-5.3936304556359||-5.3936304556359|-5.3936304556359|-5.4596522976889|-5.4596522976889|-5.4596522976889|-5.4596522976889|-5.4815581297359|-5.5750645239576|-5.7000716350061|-5.7748021176106|-5.8658913032486|-5.9027490307702|-5.9027490307702|-5.9027490307702|-5.9166657317362|-6.0111842813754||-6.0111842813754|-6.0111842813754|-6.0949547757334|-6.1870608053413|-6.3389566167424|-6.4260772909605|-6.4260772909605|-6.4260772909605|-6.4260772909605|-6.4260772909605|-6.4274621512779|-6.4274621512779|-6.4274621512779|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.6915416156707|-6.842046277993|-6.9350513013127|-7.0564458140536|-7.0932732167954|-7.1072479158767|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1536357310254|-7.1536357310254||-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.3047974848991|-7.3047974848991|-7.3086637417746|-7.3396313239852|-7.3396313239852|-7.5040345776654|-7.6400384757891|-8.0667674911549|-8.0667674911549|-8.0667674911549|-8.0966859539935|-8.1041827495594|-8.1041827495594|-8.1041827495594|-8.1041827495594||-8.1041827495594|-8.1041827495594|-8.1041827495594|-8.1041827495594|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1778347515237|-8.3053717373888|-8.3554131983695|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4505951569523|-8.4810015848424|-8.4810015848424|-8.4810015848424|-8.5871625745181|-8.5871625745181|7.964780469143||7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143||7.964780469143|7.964780469143|7.9103121176954|7.8395134492711||7.8236257283771|7.6978508832281|7.6978508832281|7.6978508832281|7.6978508832281|7.6978508832281|7.5937232311373|7.2063588892757|7.1631764609879|7.0895517622173|6.9849687190784|6.948603299902|6.948603299902|6.8676147501183|6.8306829974069|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702||-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.7262766515977|-7.834474024482|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8695758182401|-7.8695758182401|-7.8695758182401|-7.8711784115728|-7.8711784115728|-7.8711784115728|-7.8711784115728|-7.8711784115728|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.9439130936571|-7.9439130936571|-8.0162920857478|-8.0836609990619|-8.0836609990619|-8.0836609990619|-8.0836609990619|-8.0836609990619|-8.1065677438867|-8.1936864361379|-8.3118736992515|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3924488637604|-8.4510541595527|-8.4735286399548|-8.4735286399548|-8.6693544834659|-8.8003935250756||-8.9487705664632|-8.9702532012285|-8.9702532012285|-8.9702532012285|-8.9702532012285|-8.9702532012285|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0836839360772|-9.1386631624286|-9.1386631624286|-9.1386631624286
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE||12.58825940296|12.484805257286|12.061661622221|11.933070067632|11.933070067632|11.750426315069||11.750426315069|11.680570629562|11.680570629562|11.680570629562|11.604761143155|11.604761143155|11.604761143155|11.604761143155|11.568997036374|11.568997036374||11.568997036374|11.489062731843|11.489062731843|11.489062731843|11.489062731843|11.489062731843|11.489062731843|11.489062731843|11.489062731843|11.489062731843|11.33173655733|-12.085371931391|-12.085371931391|-12.085371931391|-12.085371931391|-12.321662488785||11.564896544973|11.564896544973|11.564896544973|11.564896544973|11.564896544973|11.564896544973|11.54993372145|11.54993372145|11.45714860694|11.282720782336|11.282720782336|11.282720782336|11.282720782336|11.282720782336|11.237467317643|11.200252670781|11.147211561216|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.940565879975||-11.940565879975|-11.940565879975|-11.940565879975|-11.940565879975|-11.940565879975|-11.940565879975|-11.940565879975|-11.940565879975|-12.081701847549|-12.081701847549|-12.176140781503|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.274433120581|-12.359370267493|-12.416446159452|-12.416446159452|-12.416446159452||-12.416446159452|-12.416446159452|-12.416446159452|-12.502161871692|-12.566025641421|-12.566025641421|-12.566025641421|-12.632839523928|-12.81890758072|-12.81890758072|-13.037397263168|-13.114052584567|-13.327836092753|-13.474261981958|-13.620291319946|-13.701990330065|-13.730266796046|-13.764185360729|-13.779881065029|-13.779881065029|-13.779881065029|-13.791534654452|12.90421077629|12.90421077629||12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629||12.90421077629|12.90421077629|12.90421077629|12.90421077629||12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.792878382957|11.948753932622|11.726115177634|11.704572358135|11.637302255634|11.55700291528|11.532503381192|11.376669582194|11.302966895441|10.905773814894|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148||-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.891786538034|-12.020874087975|10.790202053925|10.790202053925|10.790202053925|10.790202053925|10.166335062341|-11.321506590772|-11.321506590772|-11.321506590772|-11.321506590772|-11.321506590772|-11.321506590772|-11.431395896197|-11.456273379062|-11.616414986423|-11.833238772078|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.034151680742|-12.292946161467|-12.56253908474|-12.56253908474|-12.56253908474|-12.56253908474|-12.759932765241|-13.048097567288|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.415699804738|-13.582443331033|-13.657992626065|-13.829992268741|-13.874435820248|-13.916606812639||-14.181896692032|-14.215996218516|-14.239430441096|-14.239430441096|-14.239430441096|-14.239430441096|-14.239430441096|-14.239430441096|-14.247145296947|-14.339050268482|-14.453389617416|-14.496543695101|-14.76671515744|14.141761438306|14.141761438306|14.141761438306|14.141761438306|14.103624017433|13.877360511042|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089
02472|15985|/equities/eagle-bancorp|R2000VALUE||18.59035128207|17.903857110286|16.99169731743|16.99169731743|16.99169731743|16.99169731743||16.99169731743|16.99169731743|16.879385636988|16.76765057637|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866||-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.792734632663|-19.035816627268|-19.163128699996|-19.294893624759|-19.441790257213|-19.441790257213|-19.441790257213|-19.441790257213|-19.441790257213|-20.45754460308||-21.002550220192|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-22.370985214318|-22.744150895106|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-23.314529884768|-23.468803615865|-23.468803615865|-23.66533726619|-24.157596152869|-24.628136848836|-24.628136848836|-24.628136848836|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093||-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.9787192236|-25.2688500541|-25.2688500541|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.961266913972|-25.961266913972|-25.961266913972|-26.149918996584|-26.282687676495|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818||-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.690954351691|-27.409948614204|-27.534665720291|-27.820633514216|-27.820633514216|-29.412092958877|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.695922336747|-30.042968495875||-30.643047984477|-30.643047984477|27.988291787701|27.988291787701|27.988291787701|27.988291787701|27.988291787701|27.988291787701|27.988291787701||27.988291787701|27.988291787701|27.975046210374|27.827924191496||27.827924191496|27.827924191496|27.827924191496|27.827924191496|27.827924191496|27.827924191496|27.369638800115|24.663487937153|24.060541711583|23.878379700729|23.699866266326|23.206810103616|23.206810103616|22.850381864394|22.850381864394|22.040837338711|22.040837338711|22.040837338711|21.650036960894|21.650036960894|21.650036960894||21.650036960894|21.650036960894|21.650036960894|21.550585912393|21.362130581506|21.362130581506|20.203477898315|20.075242842326|20.075242842326|20.075242842326|20.075242842326|20.075242842326|20.075242842326|19.820270155414|18.217522937439|-20.271550955773|-20.271550955773|-20.271550955773|-20.271550955773|-20.271550955773|-20.271550955773|-20.76079810696|-20.76079810696|-21.456998227229|-21.711109662708|-21.974691240134|-21.974691240134|-21.974691240134|-22.051666572588|-22.051666572588|-22.051666572588|-22.051666572588|-22.051666572588|-22.051666572588|-22.505741149074|-22.529156188044|-23.013451554017|-23.842665287085|-23.842665287085|-23.842665287085|-23.842665287085|-23.842665287085|-23.842665287085|-24.171572681077|-24.286748139735|-24.906570513891|-24.906570513891|-25.266745761419|-25.808971459353|-25.808971459353|-25.808971459353|-25.908283788269|-25.908283788269|-25.908283788269|-26.044203738708|-26.623162866298|-26.623162866298||-26.623162866298|-26.623162866298|-26.623162866298|-26.623162866298|-26.623162866298|-26.623162866298|-26.623162866298|-26.623162866298|-26.976013952564|-27.509459714173|-27.617851515462|-27.617851515462|-27.837612438919|-28.307346662683|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495|25.198065391495
02473|20492|/equities/granite-construction-inc|R2000VALUE||-63.331062165757|-63.331062165757|-63.331062165757|-63.331062165757|58.98289247109|58.98289247109||58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109||58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109||58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.378771523121|57.478634652697|57.28014925807|56.342740597129|56.342740597129|56.342740597129|54.87915798227|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109||53.458439059109|53.148081526161|53.148081526161|51.94413792756|51.670417234078|51.670417234078|50.897292381308|50.897292381308|50.897292381308|50.709457244897|50.543467910231|50.543467910231|49.772027083313|49.772027083313|49.681697708672|48.914110031731|48.217502092474|48.217502092474|48.217502092474|47.246670271681|46.795744076621|46.462645107695|46.462645107695|46.462645107695|46.462645107695|46.462645107695|46.462645107695|46.217678748762||46.217678748762|45.371585540414|45.110006245566|45.110006245566|45.110006245566|44.230004743947|43.588894583797|-47.424320143634|-47.424320143634|-47.424320143634|-48.194243663079|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.840865196535|-49.285681474814|-49.870202740706||-50.597449100323|-50.630497601637|-51.294441279448|-51.333268122184|-51.702519898401|-52.131079043267|48.886131251186|48.886131251186|48.886131251186||48.886131251186|48.886131251186|48.886131251186|48.636257768041||47.952784459201|47.524204378224|47.243007585844|47.070008937342|46.733984563227|46.733984563227|46.733984563227|45.602819463927|45.602819463927|45.602819463927|45.602819463927|45.132009037873|45.132009037873|44.313899627612|44.313899627612|43.7473873731|43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.376572527881||43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.09452620082|42.011068425616|42.011068425616|42.011068425616|42.011068425616|42.011068425616|42.011068425616|42.011068425616|40.058410735086|37.878234540043|35.243037182553|-36.618473692608|-36.618473692608|-36.726082558844|-37.149537558261|-37.807540993893|-37.986156787038|-38.058507430951|-38.453897357428|-39.404329167962|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.770743440096|-40.234713950096|-40.756347884004|-41.483165358244|-41.512405394116|-41.643610097621|-41.643610097621|-41.643610097621|-41.643610097621|-42.267624644939|-42.473748291537|-42.71972199392|-42.778024259669|-42.984277554892|-42.984277554892||-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-43.305030633501|-43.369235735238|-43.369235735238|-43.621372360985|-44.352078909124|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||16.736061421263|16.348957634885|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892||-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892|-17.006941760892||-17.185491523604|-17.222767893319|-17.412240734635|-17.705059749515|-17.705059749515|-17.705059749515|-17.761178050473|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814||-17.807591087814|-17.807591087814|-18.235655925004|16.965612769448|16.965612769448|16.965612769448|16.965612769448|16.965612769448|16.961513599117|16.790380761635|16.790380761635|16.790380761635|16.790380761635|16.790380761635|16.760422280113|16.487765904777|16.487765904777|16.487765904777|16.487765904777|16.487765904777|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.407105192093|16.351228432023|16.304849700383|16.304849700383|16.217091283649|16.217091283649|16.217091283649|16.217091283649|16.217091283649|16.217091283649||16.210101455947|16.050667173884|15.949075680333|15.908417151325|15.840185083673|15.766872209228|15.31541368025|15.200182295039|14.942423608782|14.696627010537|14.696627010537|14.696627010537|14.67592912156|14.67592912156|14.638532484446|14.502838593171|14.502838593171|14.502838593171|14.40648786828|14.103874972629|13.889583485179|13.806759349563|13.657320212675|13.657320212675|13.657320212675|-14.793138692073|-14.793138692073|-14.793138692073||-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.827653616989|14.037749147154||14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154||14.037749147154|14.037749147154|14.037749147154|14.037749147154||14.037749147154|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|13.878150694657|13.878150694657|13.878150694657||13.878150694657|13.871746786165|13.871746786165|13.871746786165|13.871746786165|13.871746786165|13.871746786165|13.311971697454|13.311971697454|13.300523900593|13.214570194879|13.214570194879|13.214570194879|13.214570194879|-14.320758329129|-14.320758329129|-14.320758329129|-14.320758329129|-14.434731256405|-14.659701571906|-14.700223907325|-14.934994678553|-14.934994678553|-15.097704972223|-15.266923017227|-15.266923017227|-15.266923017227|-15.266923017227|-15.266923017227|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.789190018505|-15.79937782589|-15.89292351421|-15.89292351421|-15.89292351421|-15.89292351421|-15.89292351421|-16.100748556811|-16.147220048593|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839||-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.274863438429|-16.3073486803|-16.318998071664|-16.563331627309|-16.649812724259|-16.706694462439|-16.706694462439|-16.706694462439|-16.706694462439|14.90102172033|14.90102172033|14.90102172033|14.90102172033
02475|995930|/equities/laureate-education-inc|R2000VALUE||14.372297369498|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203||-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.130621019347|-15.130621019347|-15.130621019347|-15.217078331823||-15.236259289559|-15.236259289559|-15.236259289559|-15.52834396448|-15.868603872251|-15.868603872251|-15.99781355322|-15.99781355322|-16.151343486199|-16.151343486199|-16.295937588357|15.153372790077|15.153372790077|15.153372790077|15.153372790077|15.153372790077||15.153372790077|15.153372790077|15.153372790077|15.153372790077|15.153372790077|15.089658062226|15.089658062226|14.919064513584|14.743184936581|14.743184936581|14.743184936581|14.677705858083|14.429118313095|14.153742911309|13.986259117679|13.986259117679|13.986259117679|13.986259117679|13.986259117679|13.986259117679|13.833066082615|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-15.021985270715|14.096983239237|14.096983239237|14.096983239237|14.096983239237|14.096983239237|14.01581477808|13.977166960309|13.977166960309|13.977166960309|13.977166960309||13.854796380544|13.679329839839|13.54314434914|13.410437985572|13.389097713004|13.289275353231|13.122750221835|13.122750221835|13.122750221835|12.919167239519|12.900486275972|12.900486275972|12.900486275972|12.900486275972|12.900486275972|12.742207100459|12.608089538688|12.608089538688|12.608089538688|12.568710323036|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611||-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098||-13.507448056098|-13.507448056098|-13.507448056098|-13.652164515252|-13.8418494953|-13.960832994656|-14.004092447709|-14.219546733908|13.066004059946||13.066004059946|13.066004059946|13.066004059946|13.066004059946||13.066004059946|13.066004059946|13.066004059946|13.066004059946|12.844546069709|12.844546069709|12.844546069709|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779||-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.722168863779|-13.859762808305|-13.859762808305|-13.859762808305|-13.859762808305|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.93941218969|12.722470682162|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|-13.614277243893|12.809080113556||12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.809080113556|12.608914236182|12.608914236182|12.608914236182|11.839192341824|11.485774180084|11.485774180084|11.485774180084|11.485774180084|11.35322252555
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE||27.345989306096|27.268043605623|26.085604553021|25.93988987715|25.93988987715|25.93988987715||25.93988987715|25.643908133121|25.643908133121|25.489504193831|24.732932648554|24.732932648554|24.732932648554|24.732932648554|-26.863792015295|-26.863792015295||-26.863792015295|-26.863792015295|-26.863792015295|-26.863792015295|-26.863792015295|-26.863792015295|-27.394001829602|-27.621669729526|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|26.304752027898||26.304752027898|26.304752027898|26.304752027898|26.304752027898|26.304752027898|26.280002024338|26.266343991165|26.266343991165|26.079189979741|26.079189979741|25.994100371676|25.993443691816|25.973053028659|25.973053028659|25.965059971893|25.743097970619|25.743097970619|25.200942990663|25.13480585284|25.13480585284|24.885895286081|24.198235612442|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-27.217124848029|-27.217124848029|-27.547916629205|-27.865575288848|25.065603138385|25.065603138385|25.065603138385|25.065603138385|25.065603138385|25.065603138385|25.065603138385||25.065603138385|24.586226438348|-27.450362842078|-27.450362842078|-27.450362842078|-27.450362842078|-27.450362842078|-27.450362842078|-27.625403051901|-27.75128113487|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495||-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-28.097821867661|-28.609801146936|-28.873396552579|-28.873396552579|-29.175995364208|-29.641662507607|-30.805735699947|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-31.179880291227||-31.851116823566|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521||29.159195514521|29.159195514521|29.159195514521|29.159195514521||29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|26.337995100906|26.059196532128|26.059196532128|25.893551151353|25.129501440346|25.076390480796|24.979926515263|24.979926515263|24.204362048751|24.051513925798|24.005015019584|23.515654025121|23.515654025121|23.515654025121||23.515654025121|23.515654025121|23.515654025121|23.515654025121|23.359177524714|23.359177524714|22.690197448895|22.279682714284|22.279682714284|22.279682714284|22.279682714284|22.279682714284|22.279682714284|22.279682714284|21.498537468182|-23.91623777359|-23.91623777359|-23.91623777359|-23.91623777359|-23.91623777359|-23.91623777359|-24.498319138081|-24.76435554137|-25.33495105759|-25.607471625612|-25.607471625612|-25.607471625612|-25.607471625612|-25.81390235911|-25.81390235911|-25.81390235911|-25.81390235911|-25.81390235911|-25.81390235911|-25.81390235911|-25.81390235911|-26.127670161042|-26.28321382822|-26.28321382822|-26.28321382822|-26.28321382822|-26.28321382822|-26.28321382822|-26.296348702261|-26.613720191131|-26.918100606435|-26.918100606435|-26.918100606435|-26.918100606435|-26.918100606435|-26.918100606435|-26.918100606435|-26.918100606435|-26.918100606435|-27.004833498524|-27.575144727721|-27.575144727721||-27.575144727721|-27.575144727721|-27.575144727721|-27.660702201154|-27.660702201154|-27.660702201154|-27.660702201154|-27.660702201154|-28.28166895048|-28.966855368528|-29.067061143356|-29.124872531314|26.746864370067|26.746864370067|26.746864370067|26.746864370067|26.746864370067|26.746864370067|26.746864370067|26.746864370067|26.388597671542|26.388597671542|26.388597671542|26.388597671542|26.388597671542|26.388597671542
02478|15982|/equities/enterprise-financial|R2000VALUE||40.108312478051|39.040903584146|38.112553561255|38.112553561255|38.112553561255|38.112553561255||38.112553561255|38.112553561255|38.112553561255|37.785059359918|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581||-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-40.793444528348||38.22130871674|38.22130871674|38.22130871674|38.22130871674|38.22130871674|38.22130871674|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.976972420998|-40.976972420998|-41.171963326319|-41.171963326319|-41.171963326319|-41.171963326319|-41.335472548197|-41.335472548197|-41.335472548197|-41.335472548197|-41.335472548197|-41.386542582529|-41.386542582529||-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.848378578841|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.931844539527|-42.931844539527|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134||-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.225900649392|-43.225900649392|-43.489092508249|-43.706212431516|-44.21995968987|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.823405208352||42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037||42.55004310037|42.55004310037|42.335681485085|41.968625756268||41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|39.333247591569|38.740137128381|38.642375341553|38.329927832438|38.137830977766|38.137830977766|37.983538257153|37.983538257153|36.828389497898|36.449844940193|36.449844940193|36.449844940193|36.449844940193|36.449844940193||36.449844940193|36.449844940193|36.449844940193|36.449844940193|36.449844940193|36.449844940193|35.476495327428|33.959248609681|33.959248609681|33.959248609681|33.959248609681|33.959248609681|33.959248609681|33.959248609681|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-37.013715441541|-38.56852455439|-39.036781314367|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.682189513631|-39.682189513631|-39.682189513631|-39.682189513631|-39.682189513631|-39.682189513631|-39.784100163189|-39.926222496792|-40.595803240454|-40.796976441115|-40.796976441115|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-41.447282063667|-41.447282063667||-41.447282063667|-41.447282063667|-41.447282063667|-41.707307007251|-41.765498682341|-41.765498682341|-41.765498682341|-41.765498682341|-41.765498682341|-42.422219961309|-42.490800770812|-42.681446826781|-42.771604948932|-43.16178325116|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||8.195628185692|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496||8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496||8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1227804143156|8.1227804143156|8.0379387958213|8.0379387958213|7.9665985221514|7.0689987733242|7.0055541014535||6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6314070517113|6.5710080259697|6.5572309884381|6.4857791776215|6.4857791776215|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786||6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|5.9532017918048|5.7646686999464|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.8180589200508||-8.4139541521615|-8.7055048826609|-9.244224418386|-9.244224418386|-9.244224418386|-9.244224418386|-9.244224418386||-9.244224418386|-9.244224418386|-9.244224418386|-9.5524721820974|-9.5736610465121|-9.5736610465121|-9.5736610465121|-9.932957019284|-10.151062848253|-10.165633427855|-10.165633427855|-10.293203711241|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.584893860916|-10.719232363281||-10.848880073293|-10.909867150766|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207||-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207||-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.367895718789|-11.54579888594|-11.54579888594|-11.770331925947|-11.854258240151|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-13.16861147508|-13.182346127928|-13.401088358689|-13.401088358689||-13.401088358689|-13.45176524777|-13.743072611963|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.98153050153|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.561761050428|12.561761050428|12.355011680618|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.722711751696|-13.722711751696|-13.722711751696|-13.722711751696|-13.722711751696|-13.961607146457|12.745628663381|12.745628663381||12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.69484299467|12.69484299467|12.69484299467|12.69484299467|12.678715004369|12.58607198336|12.581147189147|12.581147189147|12.581147189147|12.581147189147|12.452450758153
02480|15523|/equities/bbcn-bancorp|R2000VALUE||10.675600947129|10.453167956391|10.011853438729|10.011853438729|10.011853438729|10.011853438729||10.011853438729|10.011853438729|10.011853438729|9.9648368955916|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911||-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.706081972096|-10.8128688706|-10.880132186528|-10.880424592358|-10.914310236379|-10.914310236379|-10.914310236379|-10.914310236379|-10.914310236379|-11.078280941675||-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.223622755664|-11.252914592577|-11.384709001265|-11.384709001265|-11.485787577852|-11.497264698065|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898||-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898||-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.674131665584|-11.852755170247|-11.852755170247|-11.949172608479|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.297773195407||11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435||11.473689919435|11.473689919435|11.431322554441|11.239247564576||11.141385665759|11.121105730802|11.121105730802|11.121105730802|11.121105730802|11.121105730802|11.121105730802|10.390951382088|10.202278970532|10.116531662204|10.004479942562|9.7458112613385|9.7442349742988|9.4935943099237|9.4353825220771|9.293382361116|9.293382361116|9.293382361116|9.293382361116|9.293382361116|9.293382361116||9.293382361116|9.293382361116|9.293382361116|9.293382361116|9.1856876510921|9.1856876510921|8.952708789435|8.7060595598823|8.7060595598823|8.7060595598823|8.7060595598823|8.7060595598823|8.7060595598823|8.671176972986|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.3589888296374|-9.3589888296374|8.6019691546999|8.6019691546999|8.6019691546999|8.6019691546999|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2630131421249|-9.3838551270348|-9.3838551270348|-9.3838551270348|-9.4981383298625|-9.4981383298625|-9.4981383298625|-9.5984870564926|-9.6066529101783|-9.7852807067861|-9.7852807067861|-9.8575343051475|-9.9755935579452|-9.9801157381693|-9.9801157381693|-10.045926819144|-10.045926819144|-10.045926819144|-10.114085473284|-10.250524442341|-10.250524442341||-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.447005184653|-10.596950222124|-10.60827782537|-10.739475704845|-10.805528457095|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.7710925307983
02481|16783|/equities/new-york-mortgage|R2000VALUE||6.0708214707108|5.8509126710596|-6.2455466675272|-6.2455466675272|-6.2455466675272|-6.2455466675272||-6.2455466675272|-6.2455466675272|-6.2455466675272|-6.2455466675272|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532||-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2656837665046|-6.2763155525487|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3680173151264||-6.3680173151264|-6.4752969998529|-6.5958854377723|-6.6390394568947|-6.7477215793957|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.9510865638338|-7.0239849035037|-7.1338722644131|-7.160969276989|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3668063996158|-7.3668063996158|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865||-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.5838207089178|-7.6753561588649|-7.6967787852345|-7.6967787852345|-7.6967787852345|-7.7988651980359|-7.8742991374087|-7.8742991374087|-7.8742991374087|-7.8742991374087|-7.8742991374087||-7.8742991374087|-7.8742991374087|-7.8742991374087|-8.0125545844051|-8.0395639170308|-8.0395639170308|-8.0395639170308|-8.105070960643|-8.1940381852223|-8.1940381852223|-8.4617090586637|-8.5141711371712|-8.6451682136646|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7673743193597|-8.8163506237081||-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8792782058772|-9.0941979874568||-9.2841090614483|-9.4090098733024|-9.4594554232576|-9.4782834369847||-9.5364017615207|-9.5364017615207|-9.5364017615207|-9.5364017615207|-9.5364017615207|-9.6504464822222|8.8892260969559|8.584811054239|8.584811054239|8.584811054239|8.584811054239|8.584811054239|8.584811054239|8.584811054239|8.584811054239|8.3561795404325|8.3057546274276|8.251949749215|8.0677538156612|8.0677538156612|8.0677538156612||8.0569268067792|7.9673959767503|7.9379180841626|7.865464044167|7.7238492706897|7.6737213377028|7.4302452674475|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.2610591100394|-8.4084063781558|-8.4084063781558|-8.5736295396816|-8.7727662385317|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.7733155477061|-8.8656281616968|-9.012642452748|-9.0332473737607|-9.0332473737607|-9.0555522687579|-9.1731143270758|-9.296560527222|-9.296560527222|-9.4039562028168|-9.696922940187|9.1749712379874|9.1749712379874|9.1096041185151|9.1096041185151|9.1096041185151|9.1096041185151|9.1096041185151|9.1096041185151|9.1096041185151|9.1096041185151|9.1096041185151||9.1096041185151|9.0746155825468|9.0317950874801|8.96255012687|8.7856115890427|-9.3557417856049|-9.3557417856049|-9.3557417856049|-9.3557417856049|-9.3557417856049|-9.3557417856049|-9.4541574569093|-9.4912132504971|-9.4912132504971|-9.5871809062462|-9.687979068701|-9.717736632006|-9.717736632006|-9.717736632006|-9.8480402169146|-10.002822842589|-10.331747918649|10.002490927043|10.002490927043|10.002490927043|10.002490927043
02482|17270|/equities/strayer-education|R2000VALUE||-113.36949854749|-113.36949854749|-113.36949854749|-114.16061182594|-114.16061182594|-114.16061182594||-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.29253822992||-114.29253822992|-114.29253822992|-114.29253822992|-116.86698422641|-117.28331856927|-117.28331856927|-117.31285206699|-118.71644928084|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|112.64042074023||112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.40794113592|112.40794113592|112.40794113592|112.40794113592|112.40794113592|112.01271023701|109.24134662362|108.87930802583|108.87930802583|108.87930802583|108.87930802583|108.60478559335|105.21031576615|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-104.13901715218|-105.14557229081|98.643356801509|98.643356801509|98.643356801509|98.405718788142|98.405718788142|98.405718788142|98.405718788142|98.405718788142|98.405718788142||98.405718788142|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798||92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|91.725568138602|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|90.468660043242|88.002399098611|-94.557306048752|-94.557306048752|-94.557306048752||-94.557306048752|-94.557306048752|-94.557306048752|-95.293674201304|89.414305671816|89.414305671816|89.414305671816|89.414305671816|89.414305671816||89.414305671816|89.414305671816|89.414305671816|88.735672192181||87.731582010681|87.575236888792|87.575236888792|87.575236888792|87.575236888792|87.575236888792|87.575236888792|87.575236888792|87.575236888792|86.90470461941|86.007966404302|86.007966404302|86.007966404302|86.007966404302|86.007966404302|86.007966404302|86.007966404302|86.007966404302|86.007966404302|86.007966404302|85.285523499762||85.030914680619|85.030914680619|85.030914680619|85.030914680619|84.906129568765|84.906129568765|84.01719762876|82.40274579872|82.312092649952|82.312092649952|81.937327133302|81.778138834772|80.887949939787|80.887949939787|79.029387363924|77.343766619909|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|77.241752014277|76.329199334864|76.329199334864|76.329199334864|76.329199334864|74.302996022706|73.607495580784|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325||73.431884351325|73.431884351325|73.431884351325|73.431884351325|73.431884351325|72.862506829977|72.457895874182|71.37345517025|71.37345517025|71.039502598021|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|71.009773275556|70.371720636262|70.371720636262|70.371720636262|70.371720636262|69.564711822816
02483|1166007|/equities/american-well-corp|R2000VALUE||-8.4972051794281|-8.4972051794281|-8.4972051794281|-8.4972051794281|-8.4972051794281|-8.4972051794281||-8.4972051794281|-8.4972051794281|-8.4972051794281|-9.2437831488969|-9.7456479434307|-9.8909125198056|-9.8909125198056|-9.8909125198056|-9.8909125198056|-10.045513359106||-10.045513359106|-10.045513359106|-10.045513359106|-10.36257054121|-10.399353044489|-10.399353044489|-10.399353044489|-10.399353044489|-10.627725090427|-10.70769462524|-10.817883490833|-10.88224353291|-10.88224353291|-10.88224353291|-11.102492379893|-11.423325220467||-12.00202864157|-12.229142278949|-12.574237198643|-12.574237198643|-12.671014519293|-12.671014519293|-12.671014519293|-12.835259482378|-12.835259482378|-12.835259482378|-12.835259482378|-13.245540142577|-13.245540142577|-13.245540142577|-13.245540142577|-13.245540142577|-13.245540142577|-13.819964141992|-13.819964141992|-13.819964141992|-13.819964141992|-13.86729406797|-14.121643669937|-14.121643669937|-14.121643669937|-14.121643669937|-14.121643669937|-14.162715204925|-14.952794614071|-15.541327174763|-16.027030132722|-16.753922778712|-17.468580544377|-18.620311750731|-18.918068212227|-19.130612126371|-19.130612126371|-19.130612126371|-19.254013052009|-19.775348281886||-20.413742171421|-20.648719718298|-20.648719718298|-21.330021039469|-21.463976286595|-21.463976286595|-21.463976286595|-21.463976286595|-21.641863715588|-21.871076464585|-22.328840229171|-22.915600853118|-23.461779043578|-24.205700662254|-24.205700662254|-24.205700662254|-24.205700662254|-24.579222125609|-25.076914914006|-26.029904612297|-26.470253554384|-26.470253554384|21.09832148134|21.09832148134|21.09832148134|21.09832148134|21.09832148134|21.09832148134||21.09832148134|21.09832148134|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-26.260208283682|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-27.047341144478|-27.485935198373||-29.2177053945|-29.919673338724|23.619007744118|23.619007744118|23.619007744118|23.619007744118|23.619007744118|23.619007744118|23.619007744118||23.619007744118|23.467256203661|23.467256203661|23.467256203661||23.185839378579|22.428197145148|22.428197145148|21.526470819678|21.526470819678|21.526470819678|20.729411089383|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594||20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.632467722594|20.338246694265|20.338246694265|20.338246694265|20.338246694265|20.338246694265|20.338246694265|20.338246694265|20.338246694265|18.295768051336|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.088423059068|-25.142247621309|-25.712986756681|-25.712986756681|-25.712986756681|-25.712986756681|-25.712986756681|-25.712986756681|-25.712986756681|-26.86191547113|-26.86191547113|-26.86191547113|-27.691017656386|-28.056685797439|-28.726924599332|-28.726924599332|-28.726924599332|-28.726924599332|-28.75213865563|-29.580153510799|-30.577949150657|-31.906109655168|-31.906109655168|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979||-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.083537499979|-32.181706976973|-32.524119138809|-33.071243869036|-33.312493548094|-34.024993509384|-34.905546923845|-36.106164583861|-37.951292710502|-39.212547731619|-41.669497861047|-42.860554365735|-44.800614944676|-46.545128097776|-47.683476384749|40.792317555396|40.792317555396|40.792317555396|40.792317555396|40.792317555396|40.66952848195
02484|16776|/equities/northwest-bancsha|R2000VALUE||11.589489603338|11.353877332803|10.96680834889|10.911043101123|10.911043101123|10.911043101123||10.911043101123|10.911043101123|10.911043101123|10.800603263435|10.543725668122|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661||-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.261962851976|-11.261962851976|-11.261962851976|-11.261962851976|-11.261962851976|-11.372521847235|-11.372521847235|-11.372521847235|-11.372521847235|10.866523632095||10.866523632095|10.866523632095|10.866523632095|10.866523632095|10.866523632095|10.866523632095|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.504293748934|-11.504293748934|-11.559214933271|-11.664683244355|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623||-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.817209107911|-11.817209107911|-11.83078718984|-12.058930458889|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.184647920884|-12.184647920884|-12.300164570585|-12.329626893749|-12.409586005465|-12.427039999714|-12.600044138951|-12.619026546583||-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.788751740042|-12.857057565653|-13.013952990598|12.049676785816|12.049676785816|12.049676785816|12.022696744457|11.971329542283|11.906198974322|11.877721517031|11.805245788831|11.417495100519|-12.662372379117|-12.662372379117|-12.662372379117|-12.82958033859||12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577||12.009512250577|12.009512250577|12.009512250577|12.009512250577||11.848347152775|11.602218980045|11.602218980045|11.587228578315|11.587228578315|11.587228578315|11.587228578315|11.055118358947|11.055118358947|11.055118358947|11.055118358947|11.055118358947|11.055118358947|10.999020034314|10.860022578241|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618||10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.456182029639|10.229685363603|10.229685363603|10.229685363603|10.229685363603|10.229685363603|10.229685363603|10.229685363603|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.740378161616|-10.740378161616|-10.763197974306|-10.896887386222|-11.183763650147|-11.215549993373|-11.215549993373|-11.215549993373|-11.215549993373|-11.215549993373|-11.320188681127|-11.35696144634|-11.35696144634|-11.399401511677|-11.59655760607|-11.68324786167||-11.68324786167|-11.68324786167|-11.741108745785|-11.778300087939|-11.778300087939|-11.778300087939|-11.778300087939|-11.778300087939|-11.960056191562|-12.11736179047|-12.159708030281|-12.179098031319|-12.2631647823|-12.423515981849|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.53183950529
02485|15967|/equities/encore-capital-gr|R2000VALUE||41.400952113537|40.504391313557|-43.829227540129|-43.829227540129|-43.829227540129|-43.829227540129||-43.829227540129|-43.829227540129|-43.829227540129|-43.829227540129|-43.829227540129|-44.203677703793|-44.203677703793|-44.203677703793|-44.203677703793|-44.203677703793||-44.203677703793|-44.203677703793|-44.203677703793|-44.74835263938|-44.74835263938|-44.74835263938|-45.732058861193|-46.090066435532|-46.940073122135|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171||43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|42.78737273041|42.251801329891|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-46.341620603931|-46.930136539022|-47.335054616265|-47.335054616265|-47.335054616265|-47.335054616265|-47.335054616265|-47.769285392113|-47.769285392113|-47.769285392113|-49.057537501992||-49.937548918246|-49.937548918246|-49.937548918246|-50.217476257082|-50.217476257082|-50.217476257082|-50.217476257082|-50.217476257082|-50.391642659236|-50.915158476354|-52.112396891383|-53.225994621679|-53.30059510306|-53.30059510306|-53.30059510306|-53.30059510306|-53.30059510306|-53.605106789045|-54.096775264286|-54.096775264286|-54.096775264286|-54.096775264286|-54.596639441939|-55.516233461837|48.012432787267|48.012432787267|48.012432787267|48.012432787267||48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|47.788814038532|47.396387816046|47.396387816046|47.396387816046|47.396387816046|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189||47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189||47.051228457189|47.051228457189|47.051228457189|46.439419567029||46.048244065091|45.875546952138|45.47672009032|45.073022254761|43.786507599217|43.786507599217|43.697785687294|42.063999034296|42.063999034296|42.063999034296|42.063999034296|42.063999034296|42.063999034296|41.798579382468|41.798579382468|40.678422900889|40.128669399359|40.128669399359|39.346225830233|39.346225830233|39.346225830233||39.282623121664|39.282623121664|39.058441413606|39.058441413606|39.058441413606|39.058441413606|38.302374589405|37.671702522438|37.671702522438|37.671702522438|37.671702522438|37.671702522438|37.373278240805|36.90919813011|-42.291767794764|-42.291767794764|-42.291767794764|-43.588628670547|-43.818478792877|-43.823686619567|-44.772253906249|-45.908614171345|-46.973320445307|-47.882578806621|-49.393558878084|-50.663954622635|46.872368324113|46.872368324113|46.872368324113|46.872368324113|46.872368324113|46.643741700728|46.291934646588|45.423260438687|44.832000399571|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.896471224246|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.417266112987|-49.423073908161|-49.711191544346|-49.922676563032|-49.922676563032||-50.321322797234|-50.321322797234|-50.321322797234|-50.321322797234|-50.321322797234|-50.658231846991|-50.658231846991|-50.658231846991|-50.659148446391|-50.975996697026|-51.844997313373|-52.173569046516|-52.812121006139|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|50.663231665641|50.663231665641|50.663231665641|50.663231665641
02486|8029|/equities/m-i-homes-inc|R2000VALUE||126.10292635693|120.00097455729|-126.86582928145|-126.86582928145|-126.86582928145|-126.86582928145||-127.00266784459|-127.00266784459|-129.95572513455|-129.95572513455|-129.95572513455|-130.43303006351|-130.7338859546|-130.7338859546|-130.7338859546|-131.658823939||-131.658823939|-131.658823939|-131.658823939|-131.658823939|-131.658823939|-131.658823939|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433||121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|117.07727011053|114.39211568135|113.19481732335|112.27201628118|112.17397749165|112.17397749165|111.04664041973|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-124.90949245377|-125.13619100217|-125.13619100217|-129.46576798364|-130.10474176324|-130.88748458477|-130.88748458477|-137.54720416171|122.90111665661|122.90111665661|122.90111665661|122.90111665661|122.90111665661|122.90111665661||122.90111665661|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|117.37149045056|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992||-133.89123608125|-133.89123608125|-133.89123608125|-133.89123608125|-134.61862178512|-134.61862178512|-134.79846737857|-135.29650977448|-135.85683550652|-137.13564803663|-139.01349902222|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|-138.21397251419|-138.21397251419|-138.21397251419|-138.40925290273||-138.40925290273|-138.40925290273|-138.40925290273|-138.40925290273|-138.40925290273|-138.40925290273|-138.89861633696|-140.63063507519|130.27261860623||130.27261860623|129.04339994605|128.87155759794|125.88173164772||123.54664298612|121.01237563644|119.17930305836|116.61367298097|115.36388425438|115.36388425438|111.52431816093|107.09161450724|107.09161450724|107.09161450724|106.89568071741|105.39686510715|104.90596180661|103.15020095754|102.20375391563|100.12139496892|98.766840787409|98.766840787409|98.766840787409|98.766840787409|97.932046726543||97.526811629753|96.490236103778|96.480712010837|96.480712010837|94.889122303301|94.426247393614|93.855832404037|88.212316003265|87.395346604919|87.058820414106|87.058820414106|87.058820414106|87.058820414106|87.058820414106|82.004521766812|75.32946673092|-83.684856316792|-83.684856316792|-83.684856316792|-83.684856316792|-83.684856316792|-83.684856316792|-83.684856316792|-83.684856316792|-84.466729796978|-85.955967440707|-87.47509923177|-87.47509923177|-87.47509923177|-87.47509923177|-87.47509923177|-87.47509923177|-87.47509923177|-87.47509923177|-88.230660811586|-88.464067873604|-89.849522521372|-92.438359713416|-93.618725052416|-93.618725052416|-94.382494015759|-95.154989502238|-96.038945443082|-96.038945443082|-96.038945443082|-98.889624721534|-98.889624721534|-100.51597121769|-100.55357809656|90.596908220535|90.596908220535|90.596908220535|90.596908220535|90.596908220535|90.596908220535|90.596908220535|90.596908220535||90.596908220535|-100.07431049141|-100.07431049141|-100.07431049141|-100.07431049141|-100.07431049141|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.629852953363|91.290706942268|90.979996069479
02487|953810|/equities/global-net-lease|R2000VALUE||7.1956235454348|7.0129031107391|-7.5881531792206|-7.5881531792206|-7.5881531792206|-7.5881531792206||-7.5881531792206|-7.5881531792206|-7.5881531792206|-7.5881531792206|-7.5881531792206|-7.5881531792206|-7.6435916391804|7.0998006580694|7.0998006580694|7.0998006580694||7.0998006580694|7.0998006580694|7.0998006580694|7.0998006580694|7.0998006580694|7.0998006580694|7.0998006580694|7.0998006580694|7.0998006580694|7.0872784188967|-7.6570019989268|-7.6570019989268|-7.6570019989268|-7.6570019989268|-7.6570019989268|-7.9644464948724||7.3400046196725|7.3400046196725|7.3400046196725|7.3256996568867|7.3068885468585|7.277931706016|7.245903364308|7.245903364308|7.131559389043|6.977843939384|6.8926042308633|6.7740045642659|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.338289317003|-7.3583771746591|-7.3759743418114|-7.4949717483936|-7.6305240218307|-7.6925266919826|-7.8005850511894|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335||-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-7.9369045601335|-8.1373941220671|-8.2248823684487|-8.3483415491088|-8.3909350376111|-8.5277057467546|-8.6835619938204||-8.8310589472874|-8.8310589472874|-8.8310589472874|-8.8433987476676|-8.8463873365594|-8.8463873365594|-8.9207084155825|-8.9260649125606|-8.9765002306634|-8.9765002306634|-9.1608333649828|-9.2125927676308|-9.4667691378183|-9.5516882636356|-9.6345145148489|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.8324263434886|-10.136584372573||9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881||9.226993222881|9.1783257014759|9.1509182196202|9.0476866012747||8.912151946617|8.7469817376959|8.7469817376959|8.7469817376959|8.7469817376959|8.7469817376959|8.7469817376959|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.5309601922725|8.155233504584|8.1196090701805|8.1196090701805|7.9623844226726|7.9623844226726|7.9623844226726||7.9623844226726|7.9456578476941|7.9456578476941|7.9456578476941|-8.8171215494111|-8.8171215494111|-8.8171215494111|-8.8171215494111|7.8898667513377|7.8898667513377|7.8898667513377|7.8898667513377|7.8898667513377|7.8898667513377|-8.627644374837|-8.627644374837|-8.627644374837|-8.627644374837|-8.627644374837|-8.6288204699258|-8.6288204699258|-8.8475783433628|-8.8908202743212|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.1683382828072|-9.4406537831972|-9.5365379505783|-9.5365379505783|-9.5365379505783|-9.8200423644019|-9.9822696498183|-10.046688323898|-10.514653900909|-10.532293302434|-10.532293302434|-10.532293302434|-10.716437320596|-10.95770791359|-11.250786604564|-11.603373702015|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711||10.602264851711|10.602264851711|10.541405751067|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||-10.560640015484|-10.560640015484|-10.560640015484|-10.560640015484|-10.738766738972|-10.871407638215||-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226||-10.875634485226|-10.875634485226|-10.974316338412|-11.276462373593|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.590379628598|-11.590379628598|-11.590379628598|-11.707928905116|-11.707928905116||-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.869365543377|-12.126238922556|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.069282089366|11.040348024885|11.040348024885|10.923480349344|10.923480349344||10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.720533721494|10.585871079285|10.520828844979|10.520828844979|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083||10.503464395083|10.152232839307|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|9.8932948826192|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-11.138184974393||-11.322784227219|-11.322784227219|-11.322784227219|-11.450566720185|-11.450566720185|-11.679518857728|-11.821965022364|-11.829565161102|-11.829565161102||-11.829565161102|-11.927793972913|-11.927793972913|-11.927793972913||-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-12.252548740113|-12.28116533249|-12.310739326139|-12.544988790772|-12.987209125384|-13.008843947366|-13.041297911229|-13.041297911229|-13.041297911229|-13.076442558039|-13.162578692964|-13.162578692964||-13.162578692964|-13.27066949853|-13.27066949853|-13.27066949853|-13.27066949853|-13.704298635431|-13.704298635431|-13.704298635431|-13.704298635431|-13.704298635431|-13.704298635431|-13.704298635431|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.121796263634|-14.306995168194|-14.50388380208|-14.97209338257|-15.478436248272|-16.025762841403|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.282130197728|14.080422829748|13.726580936777|-15.503638639523|-15.503638639523|-15.503638639523|-15.503638639523|-15.503638639523||-15.503638639523|-15.503638639523|-15.522760114009|-15.522760114009|-15.522760114009|-15.522760114009|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.047542627195|14.019770365666|13.887623305319
02489|17316|/equities/the-bancorp|R2000VALUE||39.523257797085|38.499174507816|36.956860021705|35.979843408923|35.599271437703|35.496840233745||35.496840233745|35.496840233745|34.809768194558|33.731908262441|33.30573149596|32.859144962213|32.454604877787|32.215116886913|31.51846441143|31.378849176491||31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755||31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.725676014727|-36.494083884364|31.987852074147|31.987852074147|31.987852074147|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.950093311646|-35.302881075915|-36.004625727359|-36.004625727359|-36.004625727359|-36.600433180882|-36.600433180882|-36.843117103919|-36.843117103919||-36.843117103919|-36.843117103919|-36.843117103919|-36.843117103919|-36.843117103919|-39.43177770723|-39.43177770723|-39.43177770723|-39.43177770723|-39.618086646542|-40.357877120426|-41.319861686948|-41.677162263926|-42.22041373577|-42.937681784522|-44.58492386594|-45.174359986679|-46.580955608571|41.017068750132|41.017068750132|41.017068750132|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943||41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|40.213715393085|38.1695003065|38.1695003065|38.1695003065|-41.02159868922|-41.02159868922|-41.02159868922|-41.02159868922|-41.02159868922|-41.256426697611||-41.256426697611|-41.256426697611|-41.256426697611|-41.256426697611|-41.261421228304|-41.261421228304|-41.261421228304|-41.28380248376|37.423545689159||37.423545689159|37.423545689159|37.423545689159|37.423545689159||37.423545689159|37.423545689159|37.423545689159|37.423545689159|37.423545689159|37.423545689159|37.423545689159|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|36.350561697926|35.976031662028|35.976031662028|35.976031662028||35.976031662028|35.976031662028|35.976031662028|35.976031662028|35.976031662028|35.976031662028|35.332677815801|35.282733504974|35.282733504974|35.282733504974|35.282733504974|35.282733504974|35.282733504974|35.282733504974|33.588593342794|31.807882365135|30.911174116022|-35.512365725951|-35.512365725951|-35.512365725951|-35.512365725951|-35.512365725951|-36.039848331298|-36.245943497381|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.711625438333|-36.74018444912|-36.74018444912|-36.950944310573|-36.950944310573|-36.950944310573|-36.950944310573|-36.950944310573|-36.950944310573|-37.387714790136|-38.185252370694|-38.185252370694|-38.684170394318|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444||-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.931314953444|-38.935349897408|-38.947610488494|-39.588732418042|-40.88164847054|-40.889055068382|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499|36.70030642499
02490|15697|/equities/capitol-federal-financial|R2000VALUE||5.4533675991735|5.3917974193053|5.164774943188|5.1104616896172|5.1104616896172|5.1104616896172||5.1104616896172|5.1104616896172|5.0827351428689|5.0780388092136|4.9814320907698|4.9552978386912|4.9552978386912|4.9552978386912|4.9409121405529|4.9409121405529||4.9409121405529|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443||-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.4385600358192|-5.5156221157913|-5.560713397861|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6778495343024|-5.8388262952177|-5.8388262952177|-5.8514523757349|-5.8514523757349|-6.0434288641124|-6.0434288641124|-6.0671429788966|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119||-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.2706210832419|-6.2822625642722|-6.2822625642722|-6.3548360671937|-6.3981510363618|-6.4651679951393|-6.4884120443065|-6.4884120443065|-6.4884120443065||-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.6740888904887|5.9372269196867|5.9372269196867|5.9372269196867|5.9372269196867|5.9372269196867|5.8543578778224|5.8543578778224|5.6676200136561|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.5086833269317||-6.5346937789995|-6.5346937789995|-6.5346937789995|-6.5346937789995|-6.6659098084854|-6.731844312183|-6.8052656189511|6.1351885480338|6.1351885480338||6.1351885480338|6.1351885480338|6.1351885480338|6.1252097203393||6.0807886205403|6.0044871262144|5.979152565911|5.9040584627286|5.8756204251333|5.8695783486944|5.7973094373921|5.3364548583803|5.2526375584556|5.2526375584556|5.2526375584556|5.1485646895363|5.1485646895363|5.1264609420514|5.1044008559889|4.9381325633692|4.9381325633692|4.9381325633692|4.9142198138842|4.9142198138842|4.9142198138842||4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.9142198138842|4.5532681484947|4.5532681484947|4.5532681484947|4.3675200166448|4.3350224166164|4.1822472048081|-4.8240158763593|-4.8240158763593|-4.8544621696148|-4.9482915125592|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0032159581213|-5.0814900149271|-5.1594039940572|-5.1594039940572|-5.1594039940572|-5.1594039940572|-5.3262822124402|-5.4422578781888|-5.4869533611718|-5.5135589786573|-5.5455841159874|-5.5455841159874|-5.7100487921033|-5.7698750224178|-5.7698750224178|-5.7698750224178|-5.8784719271202|-6.0108158280356|-6.0108158280356|-6.0108158280356|-6.09859974025|-6.09859974025||-6.1528391999755|-6.1528391999755|-6.2134320915577|-6.2582580448122|-6.3269532125229|-6.3943926141256|-6.4712253850175|-6.4712253850175|-6.5117975360502|-6.5117975360502|-6.5117975360502|-6.5117975360502|-6.5206082006681|-6.597342374191|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076|6.1742225513076
02491|20541|/equities/methode-electronics-inc|R2000VALUE||11.673156614943|10.172396363862|-10.722893196071|-10.970992836383|-11.165824820628|-11.17480577587||-11.310931104381|-11.310931104381|-11.310931104381|-11.310931104381|-11.310931104381|-11.310931104381|-11.523611008954|-11.523611008954|-11.523611008954|-11.523611008954||-11.523611008954|-11.523611008954|-11.689012196143|-11.964379481812|-11.964379481812|-11.964379481812|-11.964379481812|-12.268498320522|-12.268498320522|-12.268498320522|-12.268498320522|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765||-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.935470149048|-13.087188982443|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.65131127686|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.981201728576|-14.032517850544||-14.032517850544|-14.032517850544|-14.032517850544|-14.473908199366|-14.883231654759|-15.022878388558|-15.022878388558|-15.129570674007|-15.170456355484|-15.478284775849|-16.090872433048|-16.500413367331|-16.886570821404|-17.804523505767|-18.049470095722|-19.167189868389|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.128182212454||20.128182212454|20.128182212454|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-22.088941406121||-22.351594270146|-22.351594270146|-22.911214630776|-22.967596009181|-22.967596009181|-22.967596009181|-22.998440798572|-23.542712485847|-24.222094188828||-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828||-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.465260924487|-24.465260924487|-24.465260924487|22.82244594381|22.82244594381|22.82244594381|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729||-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.708128604068|-24.811948622173|-24.811948622173|23.196217066166|23.196217066166|23.196217066166|23.196217066166|23.196217066166|23.196217066166|23.177462372644|22.564736146309|22.564736146309|22.564736146309|22.31859627761|21.243440533099|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.563084760749|-25.299517756435|-25.299517756435|-25.665020657615|-25.742056423908|-26.401579388219|-26.401579388219|-26.401579388219|-27.378976936956|-27.812558937756|-29.233064864177|-32.482849145485|-32.58483306628||-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-33.287706191767|-33.533007735929|-33.534452883094|-33.592726141976|-33.719695946427|-34.244107878707|-34.655587564896|-34.655587564896|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209
02492|942641|/equities/paramount-group-inc|R2000VALUE||4.6963243996022|4.5803604694338|4.4751227798431|4.390692201187|-4.7464214589235|-4.7464214589235||-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235||-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.7464214589235|-4.8776907419757||-4.8974339670159|-4.9132597122168|4.4787314211961|4.4787314211961|4.4787314211961|4.4787314211961|4.4787314211961|4.4787314211961|4.463145842777|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855||-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.9198905341058|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027||-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.1515772090881|-5.1946192832489|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.2338371331248|-5.340929964599||-5.3486484080884|-5.3486484080884|-5.4638869299238|-5.4638869299238|-5.5725951233116|-5.5725951233116|-5.5725951233116|-5.6448278999557|5.1694635593788||5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788||5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788|4.8210707200783|4.8009204704106|4.8009204704106|4.7370335612628|4.6626484961348|4.616831524619|4.4826007304473|4.4826007304473|4.240111820994|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964||-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8272520953964|-4.8966691421746|-4.9596323091983|4.2838873582687|4.2838873582687|4.2838873582687|4.2838873582687|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|4.0817203137582|-4.7973630661495|-4.7973630661495|-4.7973630661495|-4.7973630661495|-4.7973630661495|-4.7973630661495|-4.7973630661495|-4.8422693669952|-4.8422693669952|-4.9086325102556|-5.0943541233415|-5.0943541233415|-5.0943541233415|-5.1294188225557|-5.1294188225557|-5.1837985741088|-5.3353316504634|-5.5531462518017|4.8476152588217|4.7851278968749|4.7720405197068|4.7720405197068|4.7191457221955|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467||-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1733868852467|-5.1734856516355|-5.2683173716327|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.7493172028439|4.6697970075493
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||14.7236878131|14.707986325485|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225||-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225|-15.483716437225||-15.54084570872|14.641289813929|14.641289813929|14.641289813929|14.641289813929|14.641289813929|14.641289813929|14.641289813929|14.641289813929|14.641289813929|14.557821812026|-15.552493679846|-15.552493679846|-15.552493679846|-15.552493679846|14.727447636799||14.727447636799|14.727447636799|14.727447636799|14.727447636799|14.727447636799|14.698275548303|14.697922280574|14.697922280574|14.697922280574|14.559357964489|14.439286853973|14.280874678496|14.157251943046|14.157251943046|13.875446764526|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.209957594659|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.559056102649|-15.59818861473||-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.916322479042|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.697973329452||14.697973329452|14.421942471756|14.421942471756|14.315418978634|14.315418978634|14.315418978634|14.315418978634|14.017722349987|14.017722349987|14.017722349987|14.017722349987|14.017722349987|14.017722349987|14.017722349987|13.92913615|13.485151415531|13.183273665843|13.07688179804|13.051917405348|13.051917405348|13.051917405348||13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|-14.64649052063|-14.64649052063|-14.830545366245|-14.857550343361|-15.29227824618|-15.552809507864|-16.259232343587|-16.685813600656|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.965661598076|-17.32017980773|-17.523182705827|-17.523182705827|-17.523182705827|-17.523182705827|-17.760758324671|-17.965842905097|-18.3320484056|-18.463700540508|-18.463700540508|-18.465778730142|-18.641144008358|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873||17.717698200873|17.717698200873|17.717698200873|17.448639703302|17.448639703302|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.352336732204|17.309679669055|17.309679669055|17.309679669055|17.309679669055|17.040200518141
02494|40978|/equities/bluebird-bio-inc|R2000VALUE||0.94801880297279|0.86057642628988|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822||-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822||-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1417670431167|-1.1676518702829||-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1702854163475|-1.1722788940765|-1.1722788940765|-1.2038516985901|-1.2038516985901|-1.204056940424|-1.281603049291|-1.2917201560315|-1.2917201560315|-1.2917201560315|-1.2917201560315|-1.323522373656|-1.3686915929887|-1.4168794945184|-1.4818105449614|-1.5403450915479|-1.5498278681066|-1.5717010480418|-1.5717010480418|-1.6066946573525|-1.6066946573525|-1.6066946573525|-1.6066946573525|-1.6066946573525||-1.6066946573525|-1.6066946573525|-1.6066946573525|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2385166550074|1.0427962436051|0.92875702003318|-1.2469445441857|-1.2469445441857|-1.2469445441857||-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2656084271156|-1.265903784377|-1.3115875473095|-1.3607972551797|-1.4202192215362|-1.5024657214393|-1.5155174627027|-1.5355749476973|-1.5384166162349|-1.5719906931826|-1.702489634985|-1.7683218879107|-1.8198020571474|-1.9358911971255|-1.9401568350973|-1.9986891348587||-1.9986891348587|-1.9986891348587|-2.0296545712403|-2.1168384848095|-2.1945427190438|-2.2504641492251|-2.2977379316625|-2.3541532550186|-2.4293369357155||-2.446485473532|-2.5455394937137|-2.6072660633302|-2.7228234419532||-2.8463594327709|-2.9553993157039|-3.0359991911926|-4.0250546671591|-4.4545052556685|-4.4704324013155|-4.4704324013155|-4.4704324013155|-4.5080027719517|-4.6468919935247|-5.7500208943004|3.734979239214|3.6352493664827|3.5598510632797|3.5598510632797|3.1109455437443|3.0853032426802|3.0853032426802|3.0441745347893|3.0441745347893|3.0441745347893||2.8713050227602|2.8331166352652|2.7373518111333|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6264971712797|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.3038473090788|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.5257296429403|-3.5257296429403|-3.5659934456858|-3.5659934456858|-3.5844079523302|-3.5844079523302|-3.5844079523302|-3.7132311164248|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319||3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|2.9661532049523
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.55061813489|169.49290822496|169.44822919093|169.40581509496||169.25146820175|169.18420881238|169.18420881238|169.15468273126|169.12020089851|169.08198379864|169.08198379864|168.95998111687|168.88109372415|168.84177497535|168.74697392416|168.73809180436|168.73809180436|168.73809180436|168.57788059643|168.44709239989|168.35239725974|168.35239725974|168.18522486054|168.07087531976|168.00875659443|167.94479657235|167.94479657235|167.94479657235|167.91310947275|167.86185215465|167.86185215465|167.86185215465|167.72984489383|167.72984489383|167.72984489383|167.59872546661|167.30191247185|167.25879645039|167.19755442594|167.08783682689|166.90467823711|166.90467823711|166.7229689356|166.53941247158|166.45378851551|166.42876928243|166.42876928243|166.42876928243|166.42876928243|166.42876928243|166.35919568707|166.26688128235|166.12034384117|166.12034384117|165.58483723916|165.49562003243|165.49562003243|165.49562003243|165.49562003243|165.49562003243|165.49562003243||165.49562003243|165.3176278762|165.10014700139|164.67904890074|164.38978744098|164.16309118876|164.04343404383|163.86658805841|163.6123176574|163.09257253004|162.58842270454|162.20907966385|161.61842422231|161.0037951971|160.40700144513|159.92166386427|159.37185182374|158.66483359647|157.73751302796|157.73751302796|131.19787791898|131.19787791898|131.19787791898|130.27653719243|128.45225764707|126.83472709077
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||-33.857462854005|-33.857462854005|-33.857462854005|-33.857462854005|-33.857462854005|-33.857462854005||-34.116249223762|-34.116249223762|-34.116249223762|-34.116249223762|-34.116249223762|-34.116249223762|-34.706387144783|-34.885058841447|-34.885058841447|-34.885058841447||-34.885058841447|-34.885058841447|-34.885058841447|-35.427842309453|-35.572459206141|-35.572459206141|-35.802730967775|-35.922327048514|-35.922327048514|-35.922327048514|-35.969373235514|-35.969373235514|-35.969373235514|-35.969373235514|-35.969373235514|-35.973484898558||-35.973484898558|-36.079983288436|-36.538918555213|-36.745166209486|-37.044629630278|-37.305579460142|-37.524304952737|-37.524304952737|-37.672007868153|-37.953032814258|-37.953032814258|-39.073924950751|37.210638757114|36.85515461538|36.281558784884|36.084270011547|36.084270011547|35.76613353266|35.279068956129|35.279068956129|35.279068956129|35.279068956129|35.279068956129|34.945367611505|34.64874202792|33.998045943227|-36.069018769689|-36.069018769689|-36.069018769689|-36.069018769689|-36.221685012654|-36.536873694344|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829||34.948494571829|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-37.070719644743|-37.070719644743|-37.070719644743|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346||35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.54709022297|34.443934840775|33.20562967795|33.20562967795|33.057937345606|33.057937345606|32.6599325711|31.947145309102|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.60222929486|31.60222929486|31.60222929486|31.60222929486|31.60222929486|31.60222929486|31.521920930107||31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|30.249625467071|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|29.856719023777|29.569131010984|28.927368184167|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.19760236381|28.19760236381|27.796740880701|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699||-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.683082523858|-29.943253772033|-30.109493173543|-30.109493173543|-30.109493173543|-30.193882003298|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247
02497|17195|/equities/super-micro-compu|R2000VALUE||769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899||769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899|769.3381422899||740.29292624768|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082||736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|736.14692341082|696.15488641784|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-941.86179329505|-1045.9897611047|-1104.2205149579|-1104.2205149579|-1104.2205149579|-1104.2205149579|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739||893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|893.25485006739|890.61855467947|890.61855467947|890.61855467947|872.21876958161|872.21876958161|837.6659927048|837.6659927048|671.10441246714|657.6309763769|657.6309763769|657.6309763769|657.6309763769|657.6309763769|657.6309763769|-973.93120544711|-980.35472073333||-1116.5307236279|807.53238672366|711.33484728193|644.37097264925|644.37097264925|600.71659111093|562.00922164995|553.51971350862|528.75578722637|507.76143852518|478.16825417729|456.2141334663|430.7847154565|430.7847154565|393.76633558752|380.39220059361|380.39220059361|379.36301774942|353.07450492248|353.07450492248|303.50783377075|291.83070755701|291.83070755701|291.83070755701||291.83070755701|291.83070755701|291.83070755701|282.57341258504|269.17903422855|269.17903422855|269.17903422855|269.17903422855|269.17903422855||269.17903422855|269.17903422855|269.17903422855|269.17903422855||269.17903422855|269.17903422855|269.17903422855|269.17903422855|269.17903422855|254.19947623701|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322|249.83419378322||249.83419378322|249.83419378322|249.83419378322|242.29410338978|240.05865157804|240.05865157804|228.54515906132|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-283.73242083673|-290.04601596334|-294.094771528|-296.21115869919|-302.82030706858|-302.82030706858|-302.82030706858|-311.46997229761|264.69472712117|264.69472712117|264.69472712117|264.69472712117|264.69472712117|264.69472712117|264.69472712117|261.18735481454|245.34130680651|245.34130680651|241.52927188257|241.52927188257|241.52927188257|241.52927188257|-276.36349166931|-276.36349166931|-276.36349166931|-276.36349166931|-276.36349166931|-276.36349166931|-277.27382303941|-291.94882849362|-291.94882849362|-291.94882849362|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868||-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-301.64390627868|-312.56666975029|-323.75352340283|-333.02008828486|-333.02008828486|-333.77010270583|-342.74955835859|-352.98172601638|294.40593302054|294.27829702478|279.23583156679|279.23583156679|279.23583156679|279.23583156679|279.23583156679|279.23583156679
02498|20899|/equities/redwood-trust-inc|R2000VALUE||6.6824685457005|6.4160763293122|6.248140311861|6.2069644820362|6.2069644820362|6.2069644820362||6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362|6.2069644820362||6.2069644820362|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318||6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1891244096318|6.1509717485153|6.09107958176|5.9861997111888|5.9475304501846|5.9475304501846|5.8383672124362|5.8179314141705|5.8179314141705|5.8179314141705|5.8032572805036|5.6308415531173|5.4798237349208|-6.0676958797578|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0838920645584|-6.259324715388|-6.3842495258784|-6.4352771768013|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577||-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.5162066599987|-6.5435630371463|-6.5810759027656|-6.5810759027656|-6.5810759027656|-6.5810759027656|-6.5810759027656|-6.5810759027656|-6.5810759027656|-6.6660714603976|-6.6660714603976|-6.6660714603976|-6.6660714603976|-6.730912921331|-6.7962920903074|-6.8055523189317|-6.8055523189317|-6.8055523189317|-7.0082746079192||-7.0082746079192|-7.0082746079192|-7.0082746079192|-7.0082746079192|-7.0082746079192|-7.0082746079192|-7.0082746079192|-7.0279108474239|-7.0825503840839|-7.0825503840839|-7.1995003769569|-7.2455560973146|-7.2467287172717|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3479327976973|-7.4543699489999||-7.4940134809533|-7.4940134809533|-7.4940134809533|-7.4940134809533|-7.4940134809533|-7.5066814738423|-7.5390905095372|7.0456739940384|7.0456739940384||7.0456739940384|7.0456739940384|7.0336376603156|7.0162750680831||7.0162750680831|7.0162750680831|7.0162750680831|7.0162750680831|7.0162750680831|7.0162750680831|6.9425276870625|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.688861477948|6.5939849091644|6.5876498700375|-6.9847854703201|-6.9847854703201|-6.9847854703201||-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-7.1536505850965|-7.1812515698389|-7.1812515698389|-7.1812515698389|-7.1812515698389|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|-7.3316581136986|-7.3316581136986|-7.3316581136986|-7.3316581136986|-7.3316581136986|-7.4001753470417|-7.5457506070662|-7.6192602505567|-7.6192602505567|-7.7461543336182|-7.7461543336182|-7.8229495965407|-7.8282770539838|-7.8350299889862|-8.1950335563355|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097||7.60856053097|7.4753450736177|7.4288829825999|7.4288829825999|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.2926224299919|7.2926224299919|7.2926224299919|7.2856915602697|7.1846572436241|7.101243603542|7.101243603542|7.040051361433|7.040051361433|7.040051361433|7.040051361433|7.040051361433|6.7478348375595
02499|16057|/equities/first-bancorp|R2000VALUE||32.517570410577|31.692577903367|29.996755141789|29.676270998982|29.676270998982|29.676270998982||29.676270998982|29.333482030689|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254||-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.63663047887|-32.676137806037|-32.676137806037|-32.676137806037|-32.676137806037|-32.961154576396|-32.961154576396|-32.961154576396|-32.961154576396|-33.565189563021||-33.565189563021|-33.833587234533|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-34.694936194068|31.078268934662|31.078268934662|31.078268934662|30.791115364956|-34.005436613499|-34.005436613499|-34.005436613499|-34.160763637157|-34.340849549607|-35.019277633379|-35.239751777329|-35.543612119531|-36.124291337172|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836||33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836||33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.037176183588|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.731668503277||-37.509959200273|-37.509959200273|35.294598398015|35.294598398015|35.294598398015|35.294598398015|35.294598398015|35.294598398015|35.294598398015||35.294598398015|35.294598398015|35.294598398015|34.945297251592||34.640130492031|34.640130492031|34.640130492031|34.640130492031|34.640130492031|34.640130492031|34.184030607871|31.642813236109|31.158700445704|31.158700445704|31.158700445704|30.719076413936|30.719076413936|30.446749655215|30.186666665042|29.469795193448|29.469795193448|29.469795193448|29.469795193448|29.469795193448|29.469795193448||29.469795193448|29.469795193448|29.469795193448|29.469795193448|29.469795193448|29.469795193448|28.889888763408|28.889888763408|28.889888763408|28.889888763408|28.889888763408|28.889888763408|28.889888763408|28.889888763408|26.843764622984|-29.179499938206|-29.179499938206|-29.179499938206|-29.179499938206|-29.179499938206|-29.179499938206|-29.38686755202|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-29.619353305485|-30.189012540466|-30.189012540466|-30.189012540466|-30.189012540466|-30.189012540466|-30.189012540466|-30.189012540466|-30.189012540466|-30.189012540466|-31.033902712537|-31.888114686226|-32.041938854741||-32.041938854741|-32.041938854741|-32.041938854741|-32.205219589814|-32.205219589814|-32.205219589814|-32.205219589814|-32.254965185175|-32.81301771165|-33.75325435148|-33.75325435148|-33.75325435148|-33.858616547963|-34.421796062678|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117|31.796351341117
02500|8215|/equities/big-lots-inc|R2000VALUE||-1.7320173315431|-1.7324906180702|-1.7324906180702|-1.919434005508|-2.0713155606159|-2.2092934178565||-2.2092934178565|-2.2092934178565|-2.3181037358944|-2.4246676555024|-2.4246676555024|-2.4656390948485|-2.4656390948485|-2.6295989269891|-2.7328723744652|-2.7328723744652||-2.7328723744652|-2.8494582392664|-3.0245535481739|-3.1751763635276|-3.1751763635276|-3.1751763635276|-3.4451960384182|-3.6797121696264|-3.9341024483344|-4.1922869492339|-4.1922869492339|-4.2318776854542|-4.2318776854542|-4.2318776854542|-4.2318776854542|-4.3031973715918||-4.4018858932011|-4.4267621330147|-4.4955134051514|-4.6094595080693|-4.7666215505953|-4.966801692684|3.7284613186011|3.7284613186011|3.7284613186011|-4.1466797863873|-4.1466797863873|-4.1466797863873|-4.1466797863873|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.2487550261096|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.4295512515148|-4.6258655278575|-4.6258655278575|-4.7194971341508|-4.7194971341508|-4.7194971341508|-4.9033190827256|-4.9661681509626|-4.9661681509626|-4.9661681509626||-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-5.0768534581542|-5.2673428898255|-5.3496920405935|-5.6524356271504|-5.6910396312871|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|3.8245608438632|3.2791784990255|-5.2702706576586|-5.2702706576586|-5.2702706576586|-5.2702706576586|-5.2702706576586||-5.2702706576586|-5.2702706576586|-5.2702706576586|-5.3253007731173|-5.6742233260178|-6.7393760846166|-6.7393760846166|-6.7393760846166|-6.7393760846166|-6.9004179025257|-7.1126865837932|-7.2021517989769|-7.4054935181747|-7.4054935181747|-7.5961037702704|-7.8145597850111|-7.8269363652136|-7.8269363652136|-7.8269363652136|-7.8269363652136|-7.8481841195489|6.3001027304208|6.3001027304208|6.3001027304208||6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208||6.3001027304208|6.3001027304208|6.2800639689273|5.7711146722495||5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|4.958738526841|4.787209414928|4.7863440243059|4.7476045784745|4.6814953660601|4.6814953660601|4.6814953660601|4.6814953660601|4.2057969658013|4.2057969658013|3.6112465956074|-4.6678689243713|-4.6678689243713|-4.6678689243713||-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.7370765476668|-5.0845296812547|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.2259688528091|-5.5173653664092|-5.7037805430339|-5.7037805430339|-5.7037805430339|-5.7037805430339|-5.7037805430339|-5.8001560758933|-5.9621180507192|-6.2262423538112|-6.3352692152553|-6.4802199589241|-6.4802199589241|-6.7097001591246|-6.8332779715371|-7.0497531703127|-7.2402811901451|-7.431794925629|-7.431794925629|-7.431794925629|5.859224677123|5.859224677123|5.859224677123||5.859224677123|5.859224677123|5.859224677123|5.859224677123|-7.8353170288521|-7.8764636928194|-8.0949594107329|-8.3077326711746|-8.4341473244663|-9.1268304611837|-9.3114781143042|-9.8291421203451|-10.006251886526|-10.006251886526|-10.006251886526|-10.308613648061|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.3735338292913
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||38.484776227734|37.507527582139|36.409476430648|35.750310746885|35.750310746885|35.750310746885||35.750310746885|35.750310746885|35.750310746885|35.750310746885|34.62367931125|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652||-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.605895712744|-38.193773590603|-38.363502011342|-38.404000288499|-38.404000288499|-38.404000288499|-38.404000288499|-38.404000288499|-38.404000288499|35.987375791468||35.987375791468|35.987375791468|35.987375791468|35.987375791468|35.987375791468|35.752642904826|35.382932966626|35.16120478144|34.891173113614|34.847415647275|34.722023657021|34.722023657021|34.722023657021|34.722023657021|34.62224862648|34.066388210466|33.640986213873|33.065999301569|33.065999301569|33.065999301569|33.065999301569|32.689033178167|32.689033178167|32.689033178167|-35.831211291772|-35.831211291772|-35.831211291772|-35.908655674642|-35.908655674642|-36.56295239416|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665||33.516925228665|33.021915257504|-36.10871483286|-36.10871483286|-36.10871483286|-36.10871483286|-36.10871483286|-36.10871483286|-36.268501154295|-36.268501154295|-36.268501154295|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.712592919256|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724||-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.247229375362|-37.743587906625|-37.770651958018|-38.26933494942|-39.119482849887|-40.336869397485|-41.062950057535|-41.062950057535|-41.062950057535|-41.458000097836|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.983037820817||-42.377945259472|-42.377945259472|-42.900356852633|-43.018174263749|-43.424638638798|-43.552374188441|40.534391791783|40.534391791783|40.534391791783||40.534391791783|40.534391791783|40.534391791783|40.272657614243||39.789621173554|39.21590198903|39.21590198903|38.772064891444|38.704239239646|38.704239239646|38.644709655922|36.532688217341|36.370738300496|36.370738300496|35.878043157982|35.532274884852|35.532274884852|35.101971594131|34.678300186038|34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207||34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|31.602530225462|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|31.037468713028|31.037468713028|31.037468713028|31.037468713028|31.037468713028|30.814649894216|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.082524325605|-33.451694623359|-33.468270981454|-33.971967604583|-34.29163011227|-34.827922965795|-34.898235039029|-34.898235039029|-34.898235039029|-34.898235039029|-35.199429516565|-35.269366163425|-35.637072768931|-36.327861378727|-36.759844857386||-36.933773764437|-36.933773764437|-36.933773764437|-37.344193520883|-37.345517314988|-37.345517314988|-37.345517314988|-37.345517314988|-38.18862996004|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889
02502|943129|/equities/halyard-health|R2000VALUE||19.584674307131|18.933526935868|-20.527236013284|-20.527236013284|-20.527236013284|-20.527236013284||-20.527236013284|-20.527236013284|-20.527236013284|-20.527236013284|-20.527236013284|-20.527236013284|-20.539898661845|-20.539898661845|-20.539898661845|-20.539898661845||-20.539898661845|-20.619887012104|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744||19.106171651744|19.106171651744|19.106171651744|19.106171651744|19.106171651744|18.962968768966|18.75107536304|18.689528253211|18.632254152975|18.290282705847|18.010869109436|17.920301381513|17.920301381513|17.920301381513|17.880889512615|17.758767129665|17.529741077164|-19.470486260932|-19.470486260932|-19.470486260932|-19.470486260932|-19.666095629313|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.1909914114|-20.195545843125|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554||-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336||-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336||-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-21.723610319398|20.993225399597|20.993225399597||20.993225399597|20.993225399597|20.903364919272|20.903364919272||20.866516827043|20.427518048216|20.275019714489|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|19.930735858799|19.798942489881|19.798942489881|19.798942489881|19.584102652094|19.579281512919||19.56975681696|19.550996717734|19.550996717734|19.550996717734|19.540675168326|19.540675168326|19.506305594235|19.494049535371|19.494049535371|19.494049535371|19.494049535371|19.494049535371|19.494049535371|19.460054912144|18.536666594142|17.579984888096|-19.383073050599|-19.383073050599|-19.383073050599|-19.416191214567|-19.590213159991|-19.910236628268|-20.088596007795|-20.255660849115|-20.269624000678|-20.597242300744|-20.597242300744|-20.597242300744|-20.597242300744|-20.903925414058|-20.903925414058|-20.903925414058|-20.903925414058|-20.903925414058|-21.333250994122|-21.608580618037|-21.608580618037|-21.63175660254|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-22.185898921842|-22.244332152334|-22.621757222245||-22.934207623179|-22.934207623179|-23.249674047558|-23.60686017576|-23.702745433927|-23.702745433927|-23.702745433927|-23.702745433927|-23.721940248411|-23.77965494571|-24.088894319361|-24.088894319361|-24.13724406541|-24.413415837957|-24.843017499395|-24.961042051545|-24.961042051545|-24.961042051545|-25.897268221369|-25.93246577501|-25.93246577501|-25.93246577501|-26.125096143613|-26.270385121118|-26.523205173028|-26.582058453066
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||-16.111258694621|-16.111258694621|-16.111258694621|-16.111258694621|-16.321184019361|-16.321184019361||-17.041315613096|-17.1742396464|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352||14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352||14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.329432509507|-18.165481326939|-18.874423501626|-19.02102554919|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694||-19.130045643694|-19.130045643694|-19.130045643694|-19.14171721234|-19.650240863849|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.659001168895|16.130050987323|15.30274438231|-17.460790640307|-17.460790640307||-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.542545802276|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.854642292717|-17.953373869822|-17.953373869822|-18.146526716998|-18.192529253221|-18.624477073061|-19.431855003171|-19.431855003171|-19.54206147915||17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538||17.052575250743|16.968971195352|16.208302222503|16.135840851745||15.804067298831|15.804067298831|15.804067298831|15.804067298831|15.586657020121|15.586657020121|15.141285018423|14.353093761314|13.859273422019|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.122918063449|-16.142830623785||-16.142830623785|-16.142830623785|-16.142830623785|-16.142830623785|-16.142830623785|-16.142830623785|-16.142830623785|-16.142830623785|-16.415089463304|-17.203935995055|-17.203935995055|-17.203935995055|-17.203935995055|-17.203935995055|-17.203935995055|-17.203935995055|-17.203935995055|-17.203935995055|-17.647706339042|-18.040007281795|-18.040007281795|-18.209799007153|-18.209799007153|-18.209799007153|-18.210609122091|-18.483483723987|-18.483483723987|-18.483483723987|-18.483483723987|-18.486092333649|-18.963274882292|-18.963274882292|-18.963274882292|-18.990216959229|-18.990216959229|-19.188018839349|-20.0372427225|-20.195825921152|-20.76536185063|-20.905402467395|-21.630396734504|-21.788029444249|-21.909478041896|-22.669849769285|-22.669849769285|-22.819998907958|-22.819998907958|-22.928053935274|-23.152004648033|-23.479449405475|-23.825505325667|-23.825505325667|-23.825505325667|-23.825505325667|-23.825505325667|-23.825505325667|-23.825505325667||-23.825505325667|-23.825505325667|-23.825505325667|-24.648895340354|21.052411038988|21.052411038988|21.052411038988|21.052411038988|-19.531357809505|-19.531357809505|-19.531357809505|-19.531357809505|-19.929841408686|-20.308712413528|-20.356347007463|-20.624577251125|-20.624577251125|-20.658304986454|-20.658304986454|-21.247283945588|-21.498648972542|-21.676832458742|-21.704257935691|-22.141675386615|-22.306744794704|-22.306744794704
02504|32360|/equities/opko-health|R2000VALUE||1.2160994634866|-1.3730696942147|-1.3730696942147|-1.3730696942147|-1.3730696942147|-1.3730696942147||-1.3730696942147|-1.3859385677771|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|1.2338181545655||1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2114645960508|1.2112526109408|1.2112526109408|1.1860291239889|1.1860291239889||1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1654611791062|1.1319829381159|1.1319829381159|1.1110921476341|1.0501023568551|1.0433526478256||0.98456955199385|0.87563283846273|0.83746980412684|0.79237198037231|-1.0029862293692|-1.0029862293692|-1.0029862293692|-1.0029862293692|-1.0225569119157|-1.0432521325683|-1.0495301233767|-1.0691946002111|-1.0807051031971|-1.1125834384653|-1.1177680387055|-1.1177680387055|-1.1177680387055|-1.1399811521675|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1558652813644|-1.1558652813644|-1.1732064240767||-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1822293857284|-1.1915048834955|-1.1980054342388|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2400287217069|-1.2732972116589|-1.2732972116589|-1.2853635915252|-1.2880484470761|-1.2937411008379|-1.2937411008379|-1.2937411008379||-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.451667884776|1.3862791438498|1.3862791438498||1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498||1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3850323579485|1.3528095644481|1.3528095644481|1.3528095644481|1.3528095644481|1.3381217697999|1.3297800043656|1.3297800043656||1.3264222453516|1.2526913495507|1.2452126378976|1.2151408861806|1.2151408861806|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4270944956697|-1.4270944956697|-1.457709264333|-1.457709264333|-1.4825594509249|-1.4825594509249|-1.4825594509249|-1.4825594509249|-1.4945105142731|-1.5202895212327|-1.5478265057565|-1.5478265057565|-1.5636960875724|-1.6174400925343|-1.6949334475403|-1.7163993705208|-1.7163993705208|-1.7186479855052|-1.7186479855052|-1.7186479855052|-1.7293311344773|-1.7476627754454|-1.7476627754454|-1.7476627754454|-1.7735141501696|-1.7857582014616|-1.7857582014616|-1.8264607691245|-1.8264607691245|-1.855568828342|-1.855568828342|-1.85729872094|-1.87310969947|-1.885121903135|-1.904024405958|-1.9505826120926|-1.9541761351899|-1.9541761351899|-2.0068623438229|-2.0215137286043|-2.0363350021094||-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0505000802377|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.085802285716|-2.085802285716|-2.085802285716
02505|16632|/equities/mesa-laboratories|R2000VALUE||93.604436879813|88.24956131584|-98.332549318726|-98.332549318726|-98.332549318726|-98.332549318726||-98.332549318726|-98.332549318726|-98.332549318726|-98.332549318726|-99.601167079536|-102.32518744107|-103.97159337596|-106.70290016283|-106.70290016283|-106.70290016283||-107.31710925753|-108.44817517262|-109.46186672826|-114.43707059908|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-124.28800358766|-124.41162863738|-124.41162863738|-124.41162863738||-124.41162863738|112.07453959525|112.07453959525|112.07453959525|112.07453959525|109.75559831262|108.16399749783|107.34444198638|106.43326907721|104.83363507155|104.41765141888|103.32571806496|103.32571806496|103.32571806496|101.17829825686|99.824774501568|96.997545592953|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894||-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-114.82732754747|102.37156595611|102.37156595611|102.37156595611|102.37156595611|102.37156595611|99.302852995129|98.004001174737|97.773891804802|97.419065561544|97.419065561544|94.432237001421|94.432237001421|92.155859360167|89.646657715317|89.589863841265|88.499703326465|88.499703326465||88.499703326465|86.072448428738|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-105.57692802011|-108.46820161142|-110.17024715519||-113.1669190972|-113.1669190972|-114.95652374825|-114.95652374825|-114.95652374825|-114.95652374825|-116.50081628992|-116.50081628992|97.988237861676||97.988237861676|97.988237861676|97.988237861676|97.988237861676||97.988237861676|97.988237861676|97.988237861676|97.988237861676|97.988237861676|97.988237861676|97.988237861676|89.617762357971|88.688021323174|88.512266208827|86.559188898073|83.101031948591|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637||-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-99.522672589637|-101.27795572636|-105.36495007804|-105.52405901397|-105.52405901397|-105.52405901397|-105.52405901397|-105.52405901397|-107.34589481844|-107.74039438581|-108.02965722672|-108.02965722672|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-110.29000479062|-111.78331720917|-114.64396585456|-117.09718485929|-119.11631574738|-121.33882257793|-124.17313429883|-126.03404116157|-126.80504602329|-129.19638987533|-132.91913234913|-133.32709134645|-136.72287722237|-137.06334321336|-137.06334321336|-137.06334321336|-139.60926794825|-139.77267336916|-139.77267336916|-142.61741378651|-143.00976867528|-148.50138939587||132.58328104942|132.58328104942|130.27322400996|130.27322400996|130.27322400996|130.26782410884|128.12162396083|128.12162396083|127.77540068025|127.77540068025|127.77540068025|127.4899227625|127.4899227625|127.4899227625|126.26746110635|126.26746110635|125.52883963802|124.15205102738|123.11672492355|120.808308658|118.53478522764|117.45923017678|117.45923017678|117.45923017678|117.45923017678|117.45923017678
02506|21107|/equities/deluxe-corp|R2000VALUE||-22.873764617594|-22.873764617594|-22.873764617594|-23.112515139747|-23.118735664244|-23.118735664244||-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244||-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.118735664244|-23.566094788308|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284||22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|22.010428284|21.149366218062|20.785961608326|20.566623877856|20.327930143553|20.327930143553|19.933978375547|19.539531081642|19.205590082237|19.055827210236|19.055827210236|19.055827210236|18.880832058314|18.880832058314|18.880832058314|18.610925098397|-20.25830889171|-20.25830889171|-20.25830889171|-20.25830889171|-20.25830889171|-20.750898683796|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688||19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836||18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.633088197842|18.611484133909|18.611484133909|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.780924199781|-20.88963781326|-21.331263711376||19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665||19.934263145665|19.932425723848|19.807695214812|19.370639607712||18.883355879567|18.345808635256|18.345808635256|18.279376650522|18.279376650522|18.279376650522|18.279376650522|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687||17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.211074009717|16.715400505682|16.715400505682|16.715400505682|16.715400505682|16.715400505682|16.715400505682|16.457599746541|-18.185568501238|-18.185568501238|-18.580631231471|-18.650470879839|-18.650470879839|-18.709711161128|-18.709711161128|-19.17523478454|-19.386649332507|-19.470165051866|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-20.309311833583|-20.581180548542|-20.581180548542|-20.581180548542|-20.581180548542|-20.914667208849|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-21.102351171761|-21.102351171761|-21.102351171761|-21.122546625338|-21.122546625338|-21.122546625338||-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|18.815520420224|18.063355912269|17.485895513466|17.485895513466|17.485895513466|17.485895513466
02507|21077|/equities/la-z-boy-inc|R2000VALUE||37.524098281654|36.250110498835|-39.00249355349|-39.00249355349|-39.00249355349|-39.00249355349||-39.668950677302|-39.668950677302|-39.668950677302|-39.668950677302|-39.668950677302|36.429877622261|36.429877622261|36.429877622261|36.429877622261|36.429877622261||36.429877622261|-36.335690225347|-36.483268222527|-36.585268794695|-36.585268794695|-36.585268794695|-36.931685989874|-37.290762550055|-38.001960152188|35.562721476744|35.562721476744|35.562721476744|35.308580859713|34.648979063621|34.137379364456|34.137379364456||34.107113056434|34.107113056434|34.107113056434|34.107113056434|34.107113056434|34.089570978232|34.038419603501|34.038419603501|33.876577667831|33.629253286386|33.158613092662|32.607904945215|-35.095605785226|-35.095605785226|-35.095605785226|-35.095605785226|-35.095605785226|-35.095605785226|-35.269561271508|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.410908534822|-35.410908534822|-36.246563623015|-36.806183812424|-37.40631378735|-37.851181757063|-38.389713101713|-38.389713101713|-38.389713101713|-38.641066286701|-38.641066286701|-38.736741301901|-39.25652716971||-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.35876607803|-39.35876607803|-39.35876607803|-39.35876607803|-39.35876607803|-39.35876607803|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|36.15758971484||36.15758971484|36.15758971484|36.15758971484|36.15758971484|36.15758971484|34.78315670525|34.515172667359|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.979063509074|-37.601181134214||35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169||35.351425749169|35.351425749169|35.351425749169|35.07352787268||34.541697203375|34.541697203375|34.541697203375|34.371329929273|33.95509828418|33.95509828418|33.95509828418|33.660490605273|33.660490605273|33.660490605273|33.660490605273|33.660490605273|33.660490605273|33.297964657577|33.297964657577|32.289296244286|31.018106141247|29.752220272948|29.752220272948|29.752220272948|29.752220272948||29.66529579366|29.66529579366|29.66529579366|29.66529579366|29.66529579366|29.66529579366|28.866995071976|28.73489328905|28.73489328905|28.73489328905|28.73489328905|28.73489328905|28.73489328905|28.73489328905|-30.261580841612|-30.261580841612|-30.261580841612|-30.261580841612|-30.261580841612|-30.621757181564|-30.894729888085|-31.361367106044|-31.414297182918|-31.438143274372|-31.438143274372|-31.511270440492|-31.641355105979|-31.641355105979|-31.641355105979|-31.641355105979|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.243705267989|29.008415937289|29.008415937289|29.008415937289|29.008415937289|29.008415937289|29.008415937289|29.008415937289||29.008415937289|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-32.521290965637|-32.9647423963|-32.9647423963|-33.496101403706|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|29.986841201753|29.402374899396|29.402374899396|29.402374899396|29.132315049948
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||101.45015686404|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664||-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-109.66201711664|-111.00764347084||-111.00764347084|-111.00764347084|-111.240136846|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|102.13110450827|101.70845269189|101.52240406676||101.52240406676|101.52240406676|101.52240406676|101.52240406676|101.02767093097|100.24880417094|99.99367108064|97.378109028131|94.22283206134|94.22283206134|94.22283206134|93.618145785387|92.986546447603|92.270492986799|92.270492986799|91.185827100675|87.147024194842|84.621272661559|76.195301058416|75.901998734612|74.716666566154|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|72.694521299553|70.968078577465|69.907860186306|66.538737829755|66.171182513029|66.171182513029||65.3996508649|64.145667929451|63.628201914178|63.628201914178|62.780780209818|62.539473840173|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|61.555941040423|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882||-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.975597794746|-68.99058560174|-68.99058560174|-70.545014593531|-70.545014593531|-70.545014593531|-70.545014593531|-70.545014593531|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-71.384287861412||-71.384287861412|-71.384287861412|-71.384287861412|-71.384287861412|-71.900876605318|-73.48097312429|-74.284689664603|-74.299117041815|-74.299117041815||-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815||-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.367733226868|-74.367733226868|-76.313592101305|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.433271212754|63.733021554773||63.733021554773|63.733021554773|63.733021554773|63.733021554773|63.733021554773|63.733021554773|63.733021554773|60.987101247382|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-68.036754357367|-68.081951710416|-68.661168200918|-70.196463168934|-71.245515996963|64.164591211538|64.164591211538|64.164591211538|64.164591211538|64.164591211538|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|61.076475378084|58.681639826086|58.681570974551|58.681570974551|58.681570974551|58.681570974551|58.681570974551||58.681570974551|57.817302244197|57.18669670742|55.410332453706|54.880875230341|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.253487699128|53.278873534969
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||9.1625152460386|8.2652278864439|7.6142089062328|-9.1781712086836|-9.1781712086836|-9.1781712086836||-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.3851904109495|-9.6280034092936|-9.6280034092936|-9.8594983449549||-10.335531167517|-10.567207420678|-10.922274789116|-11.2537493804|-11.31297835506|-11.31297835506|-11.31297835506|-11.63608687892|-12.012696197458|-12.238423536031|-12.319447127183|-12.319447127183|-12.319447127183|-12.471217486102|-12.471217486102|10.261462130007||10.261462130007|10.261462130007|10.261462130007|10.261462130007|10.261462130007|10.261462130007|10.261462130007|9.5871359130372|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319||10.708654947319|9.843894617104|9.843894617104|9.2366000196928|8.5095166124231|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.2256847840743|8.2256847840743|7.8216666778197|7.8216666778197|7.8216666778197|7.3591238216415|7.3350488561011|6.9994988858277|6.6940428349237|6.4458559468033|6.4458559468033|5.8775277490327|5.8775277490327|5.8775277490327|5.8775277490327|5.8775277490327||5.2943419049931|5.2943419049931|4.9093029117977|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.5735427863882|-7.9489365427015|-8.368262857013|-8.8558475638021|-9.2479472055026|-9.6080151445567|-9.6080151445567|-9.9855725905298|-10.202347214685|7.4106722322002|7.4106722322002|7.4106722322002|7.4106722322002|7.4106722322002||7.4106722322002|7.4106722322002|7.4106722322002|6.9930137491772|6.2226148552972|5.9475502114911|5.3227889914667|5.2254184199159|5.2254184199159||5.0370271948514|5.0231901305183|4.9007890111058|4.6189877596||4.1649088425216|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194||-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3184946397194|-5.3782385564787|-5.4866203176691|-5.6255116846511|-5.6459929050377|-5.6459929050377|-5.6459929050377|-5.6459929050377|-5.6459929050377|-5.6459929050377|-5.6459929050377|-5.8284588457667|4.5475688684991|4.5475688684991|4.5475688684991|4.5475688684991|4.5475688684991|4.5475688684991|4.5475688684991|4.5475688684991|4.5475688684991|4.4539096589021|4.4539096589021|4.4539096589021|4.2867883041095|-5.1934352368568|-5.2361818883712|-5.2361818883712|-5.3146467312502|-5.3719627442544|-5.4196663720707|-5.4196663720707|-5.4196663720707|-5.4303181285439|-5.5180865785345|-5.5834074838144|-5.6179195623908|-5.7758661620389|-5.7817620825515|-5.8139135651837|-5.9649038903195|-6.1474788385505|-6.1474788385505|-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.3762339503155||-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.3762339503155|-6.4114378194661|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.4818891240485|-6.5543656562575|-6.8628226623279|5.1870318499909|5.1870318499909|5.1870318499909|5.1870318499909|5.1870318499909|5.1870318499909
02510|16925|/equities/eplus-inc|R2000VALUE||72.775425637237|-76.81564699221|-76.81564699221|-76.860015909959|-76.860015909959|-76.860015909959||-76.860015909959|-76.860015909959|-76.860015909959|-76.860015909959|-76.860015909959|-77.003350197263|-77.544859896271|-77.544859896271|-77.544859896271|-77.544859896271||-77.544859896271|-77.544859896271|-77.544859896271|-77.849703709732|-77.849703709732|-77.849703709732|-78.09189533354|-79.063168039599|-80.124690681342|-80.346593899054|-80.346593899054|-80.680915319531|-80.680915319531|-80.688517530327|-80.814988317732|-80.814988317732||76.009504661291|76.009504661291|76.009504661291|76.009504661291|76.009504661291|75.830857123526|75.830857123526|75.293799123932|75.008821604173|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498||74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|73.744224292928|73.744224292928|73.744224292928|73.454452896324|73.454452896324|73.454452896324|73.454452896324|73.343330807384|73.170920949177|71.993169578746|71.993169578746|69.503021011567|69.158265177648|68.571020917692|68.571020917692|68.571020917692||68.542634359773|67.448762434253|64.844461142497|63.096596996819|63.096596996819|62.412774501946|-74.454264374542|-74.454264374542|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.095618258421|-81.749028528712||-81.749028528712|-81.749028528712|-81.749028528712|-81.749028528712|-81.749028528712|-83.967030566028|75.401614207153|75.401614207153|75.401614207153||75.401614207153|75.401614207153|75.401614207153|74.460551175944||74.252832317211|72.830924033962|72.797696643231|72.591798523132|70.825666351522|69.864075046341|68.600082774472|67.157315991004|65.998683688464|64.889809658596|63.734651197404|62.417952658302|61.888553965496|60.766172157843|60.224963015008|58.432326877504|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267||-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-66.417540998534|-66.588661700212|-66.588661700212|-67.633514966923|63.390740424162|63.390740424162|63.390740424162|63.390740424162|63.22268446923|62.561799851311|62.561799851311|62.561799851311|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.822185297302|-66.822185297302|-66.909094249199|-67.325104831535|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164||-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-68.047720590885|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|-61.311847046486|-61.311847046486|-61.311847046486|-61.311847046486|-61.311847046486|-61.311847046486|-62.251924425726
02511|32380|/equities/air-transport-service|R2000VALUE||13.574522104225|13.240080769814|12.765854820843|12.765854820843|12.765854820843|12.716888362532||12.716888362532|12.535709043747|12.323900577469|12.323900577469|-13.710445993043|-13.710445993043|-13.710445993043|-13.710445993043|-13.710445993043|-13.710445993043||-13.710445993043|-13.710445993043|-13.710445993043|-14.154384949579|-14.16189514123|-14.16189514123|-14.16189514123|-14.16189514123|-14.16238330164|-14.349870345752|-14.555962045318|-14.555962045318|-14.555962045318|-14.555962045318|-14.555962045318|-14.875513773634||-14.890798972131|-15.160142711005|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736||12.287537099736|11.852763124988|-13.512538212153|-13.512538212153|-13.512538212153|-13.512538212153|-13.512538212153|-13.512538212153|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-14.026528388455|-14.667809201826|-14.695343708053|-15.11815969045|-15.221566746577|-15.333407373279|-15.498669274482|-15.702987653053||-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.985430916348|-16.438812423855|-17.005068965653|-17.190632338766|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.692433478009||16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895||16.186321241895|16.005634713216|15.77856115064|15.77856115064||15.48062233087|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.193188181342|-17.234097735553|-17.327608921427|-17.515676553932|-17.584917765952|-17.651892282391|-17.651892282391|-17.651892282391|-17.651892282391|-17.651892282391|-17.853782032274|-17.853782032274||-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.864479645913|-17.90192186482|-18.041579851919|-18.611755990776|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.901933972696|-21.406593235179|-21.460936025164|-21.99965143577|-22.115319514982|-22.115319514982|-22.115319514982|-22.115319514982|-22.181466606714|-22.353295992324|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.596022305649|-22.596022305649|-22.596022305649|-22.596022305649|-22.759632590923|-22.759632590923|-22.759632590923|-22.806633895338|-22.806633895338|-22.806633895338|-22.806633895338|-22.806633895338|-22.806633895338|-23.016329316518|-23.016329316518|-23.016329316518|-23.016329316518|-23.033144028343|-23.307722170056|-23.307722170056||-23.307722170056|-23.307722170056|-23.307722170056|-23.307722170056|-23.307722170056|-23.307722170056|-23.628580180475|-23.677312311937|-23.813124375663|-23.855091218989|-23.855091218989|-23.880656909988|-24.47072951004|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|18.97418999298|18.97418999298|18.97418999298|18.791554908349|18.791554908349
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||26.512980119232|25.769978143378|-28.381550669865|-28.381550669865|-28.381550669865|-28.381550669865||-28.381550669865|-28.785588556082|-29.205770623089|-29.205770623089|-29.205770623089|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414||-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.397478723048|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-30.186475976156|-31.108304345371||-31.108304345371|-31.834505544505|-31.880870719998|-31.880870719998|-32.674856287736|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.74094899604|-33.292165686789|-33.710739906301|-34.05193382686|-35.067426219975|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963||31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|30.785343503891|30.356215953759|29.397618951691|29.397618951691|29.397618951691|29.350154971958|28.214894612499|27.441548912467|27.281165856721|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|26.992194636178|26.734104350222||26.198449456044|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.241790560582|25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892||25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892|24.845959254952|23.611065728634|22.914517675472|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.675350440987|-26.675350440987|-26.910944158775|-27.130770558497|-27.260023084372|-27.451136552724|-27.951062065107|-27.951062065107|-27.951062065107|-27.951062065107|-28.861736356927|-29.392484730828|-29.738559366317|-29.738559366317|-29.738559366317|-29.738559366317|-29.738559366317|-29.921731764576|-30.126924204055|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-31.283459322839|-31.420910668802|-32.074168020301|-32.356297817289|-33.07699726959|-33.320683809639|-33.320683809639|-33.320683809639|-33.320683809639|-33.938896627139|-33.938896627139|-33.938896627139||-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.135435410843|29.89604019733|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||-19.790038531707|-19.790038531707|-19.790038531707|-19.790038531707|-19.790038531707|-20.075043300441||-21.164992030819|-21.164992030819|-22.112768155954|-22.136813107122|-22.136813107122|-23.582848591925|-24.250027435836|-24.250027435836|-24.250027435836|-24.250027435836||-24.250027435836|-25.066753883955|-26.344725418749|-27.619695028401|-27.859746949585|-27.859746949585|-27.973052890998|-29.142281858901|-29.239756947072|-30.002558369671|-30.53754207297|-30.97865784614|-31.841286584721|-33.659762511635|-35.217842139562|27.349703691837||27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|23.132473249048|23.132473249048|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|17.45648577929|17.328316934908|17.023685411176|16.320206699063|15.670327404609||15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.12613942725|15.12613942725|14.066399231029|13.503617404883|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-22.457283843282||-22.984759397775|-23.739733346602|-24.219314231934|-24.219314231934|-24.219314231934|-24.219314231934|-24.520904159614|-24.698855294197|18.70198269067|18.70198269067|18.70198269067|18.70198269067|18.70198269067|18.233869448611|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-26.377177039113|-27.145195951425|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-28.94905423541|-30.901776731225||-32.067592244847|-32.067592244847|-32.067592244847|-32.067592244847|-32.961305237504|-32.961305237504|-32.961305237504|-32.961305237504|-38.079227660201|-40.258031660272|-40.258031660272|-42.327256951016|-44.810284068498|35.537183308698|-41.293231392965|-41.293231392965|-41.366402432568|-41.366402432568|-41.366402432568|-41.736390216756|-43.378323351463|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-45.59097900729|-46.685594707435|-46.685594707435|-46.685594707435|-46.685594707435|-46.685594707435|-46.685594707435|-48.026215400635|-49.828019078505|-49.860521457739|-50.13357771563|-50.391752228996|-50.777286394463|-50.777286394463|45.187554603848|45.187554603848|45.187554603848|45.187554603848|45.187554603848|45.187554603848||45.187554603848|45.187554603848|44.74395511188|-51.825207194278|-51.825207194278|-51.825207194278|-52.372363258941|-54.379572101813|-54.615633218798|-55.260577750772|-55.969264534413|-57.282467236452|-58.206440994401|-58.495610183675|-58.495610183675|-58.495610183675|-58.762293014481|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE||-52.771417254573|-52.771417254573|-52.771417254573|-52.771417254573|-52.771417254573|-52.771417254573||-52.771417254573|-52.771417254573|-54.361554483976|-55.593814772841|-55.593814772841|-56.125906540815|51.07789441208|51.07789441208|51.07789441208|51.07789441208||51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|50.743696461244|50.743696461244||49.906790267674|49.022588000527|48.658986446847|47.823319300005|47.735744326191|46.62264425763|46.520595032392|46.520595032392|46.520595032392|46.520595032392|46.520595032392|46.520595032392|44.176210694759|44.176210694759|44.176210694759|43.552982230152|43.192245141912|43.192245141912|43.192245141912|43.143605594556|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.47388675173|42.18598352494|40.125538784289|39.885242193029|39.885242193029||39.885242193029|38.953604293185|38.459560368147|38.349905252901|38.349905252901|38.349905252901|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.778553931816|36.221102786178|35.566512521395|35.566512521395||35.566512521395|35.045620636023|34.820977662376|34.820977662376|34.820977662376|33.895252729314|33.520836009866|32.853153165055|31.882392388663|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.066244669018|31.066244669018|31.066244669018|31.066244669018||31.066244669018|-33.432952078434|-33.432952078434|-33.432952078434|-33.432952078434|-33.432952078434|-33.619701659517|31.305740423993|31.305740423993||31.305740423993|31.305740423993|31.284157298225|31.122450809318||31.122450809318|31.122450809318|31.122450809318|31.122450809318|31.122450809318|31.122450809318|31.122450809318|30.105500305845|29.932500085514|29.726110680546|29.116233330795|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455||-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-31.832141793455|-32.068512294783|-32.109758427954|-32.435286790371|-32.782818562719|-32.804797974928|-32.89477628216|-33.196416891778|-33.364447044557|-33.364447044557|-33.364447044557|-33.364447044557|-33.410330345779|-33.410330345779|-33.410330345779|-33.410330345779|-33.410330345779|-33.410330345779|-33.410330345779|-33.497589485016|-34.726211751133|-34.961696257524|-34.961696257524|-34.961696257524|-34.961696257524|-35.047300354566|-35.524779231378|-35.669635316389|-35.669635316389|-35.669635316389|-35.669635316389|-35.669635316389|-35.770606777349|-35.770606777349|-35.770606777349|-35.770606777349|33.067366810841|33.067366810841|33.067366810841|33.067366810841||33.067366810841|33.014297507651|32.817553650944|32.139781037534|31.928917656|31.928917656|31.928917656|31.928917656|31.928917656|31.928917656|31.928917656|31.928917656|31.928917656|31.928917656|31.389898841832|31.389898841832|30.940998255383|30.516351613452|30.516351613452|29.958715537869|29.958715537869|29.958715537869|29.958715537869|29.57412773115|29.32179807008|29.291096220054
02516|15740|/equities/clean-energy-fuel|R2000VALUE||-2.6982145658168|-2.6982145658168|-2.6982145658168|-2.7572716994454|-2.8133574772068|-2.8415083541019||-2.8583425695745|-2.916213942352|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494||-3.0057642084494|-3.1214046326097|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.4523482088175|2.3584644416632|2.3584644416632||2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.6017249232078|-2.6585832310544|-2.7117591381986|-2.7494547897929|-2.794949656764|-2.8030859938857|-2.8030859938857|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221||-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8595503494722|-2.8768263273616|-2.8768263273616|-2.8768263273616|-2.8768263273616|-2.8768263273616|-2.9153625891363|-2.9270196276412|-3.0317440383419|-3.0563822049548|-3.1129246440915|-3.1463052130836|-3.1825613817791|-3.214512661786|-3.2700140649424|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064||-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.4057928621331|-3.5048676875834|-3.5048676875834|-3.514297475153|-3.5653305735122|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6469404462258|-3.7854894668173|-3.8622104095431||-3.9182190216878|-3.9182190216878|-3.959465574037|3.4208839155953|3.4208839155953|3.4208839155953|3.4208839155953|3.4208839155953|3.4208839155953||3.4208839155953|3.4208839155953|3.4208839155953|3.3603377185178||3.1759307872269|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964||-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9133786335964|-3.9690528484062|-3.9690528484062|-3.9690528484062|-3.9690528484062|-3.9690528484062|-3.9690528484062|-3.9690528484062|-3.9690528484062|-3.9690528484062|-4.0300586457468|3.4953559154783|3.4953559154783|3.4953559154783|3.4953559154783|3.4953559154783|3.4953559154783|3.4953559154783|3.4559509483216|-4.1266696163363|-4.1266696163363|-4.1266696163363|-4.1266696163363|-4.1266696163363|-4.1266696163363|-4.1266696163363|-4.1266696163363|-4.251367954293|-4.251367954293|-4.251367954293|-4.251367954293|-4.251367954293|-4.3106867250238|-4.3604852155882|-4.4613723838813|-4.5409695268214|-4.6077438196143|-4.7411042673279|4.0589859956746|4.0589859956746|4.0589859956746|4.0589859956746|4.0589859956746|4.0589859956746|4.0589859956746|-4.5930414991862|-4.5930414991862|-4.5930414991862|-4.5930414991862||-4.5930414991862|-4.5930414991862|-4.5930414991862|-4.5930414991862|-4.5930414991862|-4.5952343391027|-4.5952343391027|-4.5952343391027|-4.5952343391027|-4.5952343391027|-4.5952343391027|-4.5952343391027|-4.6394268590705|-4.6529744552789|-4.7210825998714|-4.8263029874619|-4.9563476577132|-5.0004752228359|4.509563704604|4.509563704604|4.509563704604|4.509563704604|4.509563704604|4.509563704604|4.509563704604|4.509563704604
02517|17530|/equities/westamerica-banco|R2000VALUE||48.952822593878|47.971180496426|46.346589788035|-48.843700806588|-48.843700806588|-48.843700806588||-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588||-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-49.371889768143|-50.165432490794|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|47.751280356605||47.751280356605|47.751280356605|47.751280356605|47.751280356605|47.751280356605|47.751280356605|47.252314340677|47.252314340677|47.252314340677|47.252314340677|47.212410305271|47.212410305271|46.752913991033|46.752913991033|46.59240525676|45.780449691891|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.979660204758|45.685055913978|45.685055913978|45.685055913978|45.685055913978|45.685055913978|45.493268960536|45.493268960536|45.493268960536|45.493268960536|45.493268960536|45.493268960536||45.493268960536|44.721410320666|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158||-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158|-49.253928206096|-49.253928206096|-49.289920618943|-49.506579720104|-50.594533429238|-50.646426397003|-51.449850724182|-52.550139610459|-53.385717558221|-53.385717558221|-53.385717558221|-53.385717558221|-54.073020695929|-54.711739538289|-54.711739538289|-54.711739538289|-54.711739538289|-56.273598562984|-56.913441644011|-57.376046906906||53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475||53.390875009475|53.390875009475|53.273471359608|52.870525258777||52.268977914488|52.268977914488|52.268977914488|52.094974926484|51.963613769826|51.963613769826|51.963613769826|50.259013570477|50.179863439579|50.179863439579|49.98523742466|49.30646349801|49.30646349801|48.514959620252|47.727179314047|47.275476430688|46.749830484981|46.749830484981|46.749830484981|46.749830484981|46.749830484981||46.749830484981|46.749830484981|46.749830484981|46.749830484981|46.492198579835|46.492198579835|45.465219516806|45.009306093715|45.009306093715|45.009306093715|45.009306093715|45.009306093715|45.009306093715|44.828117737794|43.510130972359|43.19701330688|43.19701330688|42.703348822355|42.241221210427|42.094085027848|42.073434730519|42.073434730519|42.073434730519|42.073434730519|42.073434730519|42.073434730519|42.073434730519|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-44.79241839077|-45.113401090975|-45.113401090975|-45.269542202385|-45.269542202385|-45.362300265757|-45.362300265757|-46.09036386962|-46.09036386962|-46.09036386962|-46.09036386962|-46.287071000153|-46.540597787305|-46.540597787305|-46.540597787305|-46.540597787305|-46.540597787305||-46.540597787305|-46.540597787305|-46.540597787305|-47.053441011028|-47.16123475053|-47.16123475053|-47.16123475053|-47.16123475053|-47.78914969738|-48.45814284545|-48.953960410554|-49.034400718961|-49.415724826691|46.277494699624|46.277494699624|46.277494699624|46.277494699624|46.277494699624|46.277494699624|46.277494699624|45.577631719539|45.437069522297|45.437069522297|45.437069522297|45.437069522297|45.293412750469
02518|17389|/equities/trimas-corp|R2000VALUE||-26.097205730711|-26.097205730711|-26.097205730711|-26.139672381386|-26.321015848918|-26.321015848918||-26.651178200799|-26.651178200799|-26.765553933335|-26.906487054237|-26.906487054237|-27.021527201926|-27.021527201926|-27.021527201926|-27.021527201926|-27.021527201926||-27.021527201926|-27.021527201926|-27.104207788347|-27.15557128924|-27.15557128924|-27.15557128924|-27.15557128924|26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192||26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192|26.048203012192|25.866336421662|25.649818610807|25.583687040165|25.297985841781|25.124456556741|25.124456556741|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|-26.77942129676|25.065652412679|25.065652412679|25.065652412679|25.065652412679|25.065652412679|25.065652412679|25.065652412679|25.065652412679|25.065652412679|24.952721784983|24.952721784983|24.952721784983||24.952721784983|24.536356182533|24.314897135052|24.208965323042|24.208965323042|24.16598396574|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038||-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.919119706038|-25.959021848974|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.309742303816||-26.630330705014|-26.630330705014|-26.951478056739|-27.042068475527|-27.042068475527|-27.042068475527|-27.042068475527|-27.042068475527|25.228289725174||25.228289725174|25.228289725174|25.228289725174|25.228289725174||25.228289725174|25.228289725174|25.228289725174|25.228289725174|25.228289725174|25.228289725174|25.228289725174|24.498098613807|24.18399879887|24.024653267573|24.024653267573|24.024653267573|24.024653267573|24.024653267573|24.024653267573|23.914614597637|23.436517096977|22.863350710848|22.747612460431|22.683887501026|22.683887501026||22.683887501026|22.683887501026|22.683887501026|22.683887501026|22.683887501026|22.683887501026|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.606314646414|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.858310130481|-24.858310130481|-25.315343648465|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.633636056662|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-26.023289702561|-26.04032190445|-26.170359379748|-26.739842793124|-26.866491949975|-27.035169852012||-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.108438346379|-27.420765821131|-27.659739114611|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-28.036212301046|-28.440235508582|-28.598318087945|-28.806194891029|-28.806194891029|-29.077993195911|26.543966077925
02519|16171|/equities/gevo|R2000VALUE||-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146||-0.68369209799146|-0.68369209799146|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.71060406951133||-0.71060406951133|-0.71060406951133|-0.71060406951133|-0.73195452588602|-0.73915995403332|-0.73915995403332|-0.74571107873433|-0.75569564379049|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493||-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.7719706134937|-0.77827846197528|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045||-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.81484142265838|-0.81920712217271|-0.83433411757372|-0.83433411757372|-0.84272121765241|-0.84484956178134|-0.84484956178134|-0.84484956178134|-0.89925507277323|-0.90107226669869|-0.94492474529568|-0.99364038983576|-0.99364038983576|-0.99364038983576|-1.0107060171895|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649||-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0888546682382|-1.1231918442011|-1.1442464543449||1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971||1.0117328652971|1.0117328652971|1.0117328652971|1.0083414131598||1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598||1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2471381371359|-1.2583978976519|-1.2604420875743|-1.2877133858684|-1.3235704382794|-1.3459115978233|-1.3632351354484|-1.391094547259|-1.4112161858735|-1.4345002147221|-1.4345002147221|-1.4554335842158|-1.46881510258|-1.533683468239|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855|-1.5533247562855||-1.5722954991156|-1.5722954991156|-1.5722954991156|-1.5722954991156|-1.5722954991156|-1.5842171976626|-1.5991301944587|-1.6673668678969|-1.7148105524981|-1.7148105524981|-1.7148105524981|-1.7288339163423|-1.782193193343|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036|1.4598861300036
02520|16392|/equities/investors-real-es|R2000VALUE||66.33479410557|65.732550159076|65.446094510708|65.446094510708|65.446094510708|65.446094510708||65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708||65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708||65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.21684608655|65.21684608655|65.131498550892|64.974995745023|64.958610893179|64.69235420479|64.69235420479|64.69235420479|63.759003112201|63.279414056118|63.279414056118|62.901571987266|60.500083232583|60.452081868078|60.452081868078|60.452081868078|60.452081868078|60.452081868078|60.403426908813|58.898250128784|57.442502050442|57.249999607981|56.287779054576|55.929460112181|55.726444793737|55.726444793737|55.193699631911|55.193699631911|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476||53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|52.764014403424|52.764014403424|52.370569406175|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.273820864478|-57.012231972265||-57.012231972265|-57.012231972265|-57.012231972265|-57.012231972265|-57.317736957364|-57.317736957364|-57.317736957364|-57.369153497278|-57.741281400851|-57.986978622203|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529||-58.615236599529|-58.615236599529|-58.681418516121|-58.681418516121|-58.832301153913|-58.832301153913|54.820276923125|54.820276923125|54.820276923125||54.820276923125|54.820276923125|54.820276923125|54.820276923125||54.820276923125|54.820276923125|54.820276923125|54.465307124395|54.319509382534|53.620842054473|53.560937752311|51.235484085684|51.057401534559|51.057401534559|51.057401534559|51.057401534559|51.057401534559|51.057401534559|50.47877870295|50.324025421279|50.324025421279|50.324025421279|49.994134455719|49.994134455719|49.876259624736||49.765843934236|49.352977422418|49.352977422418|49.352977422418|49.352977422418|49.248865820238|48.923737765759|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.154960562684|-53.154960562684|-54.048845425687|-55.59371708879|-56.419963932138|-56.471627447452|-57.209585637346|-58.522319019388|-59.333131989451|-60.704034602876|-61.206031643603|-61.206031643603|-61.90621097791|-61.90621097791|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-63.740911010417|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155||60.415670597155|60.415670597155|59.899632148829|-64.170383842851|-64.170383842851|-64.170383842851|-64.170383842851|-64.170383842851|-64.170383842851|-64.504591632844|-65.124546767342|-65.589254180428|-65.589254180428|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.378678040666|60.378678040666
02521|17407|/equities/ttm-technologies|R2000VALUE||19.627127352389|19.499079800351|18.835832702565|18.473981022225|18.39159565434|18.383461215597||18.157750999747|18.157750999747|18.157750999747|18.157750999747|18.157750999747|18.157750999747|17.664866144353|17.664866144353|17.664866144353|17.63235090275||17.538700393536|17.538700393536|17.538700393536|17.538700393536|17.538700393536|17.453086395816|17.453086395816|17.453086395816|17.453086395816|17.377039719242|17.366028538472|17.366028538472|17.366028538472|17.366028538472|17.366028538472|17.366028538472||17.288364029733|17.257348697282|17.205109561921|17.038159963821|17.038159963821|16.935228786025|16.935228786025|16.830809550323|16.747111479488|16.747111479488|16.532346160375|16.24593989845|16.148072954998|16.148072954998|15.905637048997|15.413206814967|14.582174353293|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.248117384652|-15.362150773983|-15.362150773983|-15.362150773983|-15.362150773983|-15.362150773983|-15.362150773983|14.275299042027|14.275299042027|14.275299042027|14.275299042027|14.275299042027|14.275299042027|14.275299042027||14.275299042027|13.986720899256|13.934134434232|13.829871917841|-14.997892973069|-14.997892973069|-14.997892973069|-14.997892973069|-15.140159365472|-15.190732687642|-15.383036262382|-15.585367819323|-15.651986860185|-15.884984942442|-16.03633953731|-16.03633953731|-16.144266252172|-16.193671387018|-16.193671387018|-16.193671387018|-16.193671387018|-16.193671387018|14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.869395897893||14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.264884019458|13.825830317542|-15.117093082118|-15.117093082118|-15.117093082118|-15.202940305303|-15.202940305303|-15.202940305303|-15.244216087216|-15.244216087216|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.712694703185||-15.712694703185|-15.712694703185|-15.84632763448|-15.866300263885|-15.866300263885|-15.866300263885|-16.071999884186|14.933827335437|14.933827335437||14.933827335437|14.933827335437|14.882308887994|14.695899035705||14.673397171172|14.673397171172|14.673397171172|14.634330232577|14.541611492433|14.541611492433|14.478456563196|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.749849975127|13.677611496733|13.597345567066|13.451299374429|13.451299374429||13.451299374429|13.451299374429|13.451299374429|13.451299374429|13.451299374429|13.451299374429|13.202554748155|13.128843874892|13.128843874892|13.128843874892|13.128843874892|13.128843874892|13.128843874892|13.128843874892|12.608159589724|11.547121471781|-12.306168994831|-12.306168994831|-12.306168994831|-12.306168994831|-12.534909788687|-12.806288736749|-12.888099001169|-13.123998852041|-13.281109566453|-13.383177168902|-13.416432793489|-13.416432793489|-13.416432793489|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.554124410478|-13.700137941405|-13.805653457691|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.500776885481|-14.80169616643|-15.182439867031|-15.448065477257||14.0098289763|14.0098289763|13.921284418738|13.921284418738|13.921284418738|13.718774377122|13.718774377122|13.718774377122|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.653498400009|13.653498400009|13.592498713904|13.328146029614|13.328146029614|13.262491083289|13.262491083289
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE||-45.014091509208|-45.014091509208|-45.090100201881|-46.414834456219|-47.85120461227|-48.486049445562||-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562|-48.486049445562||-48.486049445562|-48.583664982509|-49.218516342057|-49.547795816939|-49.965795053721|-49.965795053721|-50.490328380002|-50.516773275608|-50.516773275608|-50.516773275608|-50.516773275608|-51.002759366034|-51.002759366034|-51.002759366034|-52.935843155118|-53.00372772861||-53.00372772861|-53.00372772861|-53.00372772861|-53.00372772861|-53.00372772861|-53.00372772861|-53.00372772861|-53.00372772861|-53.00372772861|-53.779699968502|-55.177999363128|-55.655553669603|-56.535616816052|-57.222907742933|-58.147118790365|-58.32569964459|-58.32569964459|-58.871888934799|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.967774869205|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|55.86041511543|54.822683376818|53.197981775634|51.986090488822||50.923989847403|50.825967459333|50.825967459333|50.825967459333|50.579172816314|50.579172816314|50.579172816314|50.579172816314|50.579172816314|50.579172816314|48.826581653001|47.780922872095|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.278020409903|-52.278020409903|-52.278020409903|-52.278020409903|-52.278020409903|-52.896291319923|-52.896291319923||-55.743477468575|48.223414120795|48.223414120795|48.223414120795|48.223414120795|47.456017478441|46.778907334512|46.396655309648|46.396655309648|46.396655309648|46.396655309648|46.396655309648|46.396655309648|44.924060649839|44.299512884316|42.723346309857|41.696774779642|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092||-45.440173912092|-45.440173912092|-45.514358096701|-45.668252986868|41.712372429885|41.712372429885|41.712372429885|41.712372429885|41.712372429885||41.712372429885|41.712372429885|41.712372429885|41.712372429885||41.712372429885|41.712372429885|41.712372429885|41.220448211075|-44.818549912251|-44.818549912251|-44.818549912251|-44.818549912251|-44.818549912251|-45.467833617304|-45.817448231142|-45.817448231142|-46.547719527793|-48.274355095307|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374||-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.278121840522|-49.919581187616|-50.150957068746|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-52.203819111308|-52.203819111308|-53.545911819097|-55.922028892963|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.290097126093|49.290097126093|49.290097126093|48.209552853997|45.385059031839|44.830604192278|44.755514379631||44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.534463184115|42.531624971757
02525|8930|/equities/dillards|R2000VALUE||436.68729455037|425.79642801333|410.33714644167|408.65423091259|408.65423091259|408.65423091259||408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259||408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259||408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|406.56509699652|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-453.08048613987|-455.10323704561|-455.10323704561|-455.10323704561|-460.02969094206|-463.36094544171|-463.36094544171|-468.98661277714|-468.98661277714|-468.98661277714|-472.50261696646|-488.23292042227|433.59855834973|433.59855834973||427.46540527357|413.22234768353|409.58503666186|409.58503666186|409.58503666186|408.69559669785|401.53335002765|401.53335002765|401.53335002765|401.53335002765|401.53335002765|394.67279438294|-438.20869652372|-438.20869652372|-438.20869652372|-438.20869652372|-438.20869652372|403.60028540174|403.60028540174|403.60028540174|403.60028540174|403.60028540174|403.60028540174|395.39308682062|392.93843820998|390.38019284616|388.8107828499|384.25171472716||384.25171472716|382.98962989483|382.98962989483|382.98962989483|382.98962989483|-411.49756154949|-411.49756154949|-411.49756154949|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892||-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|374.76115831294|374.76115831294||374.76115831294|374.76115831294|371.15525260411|363.55305709268||356.85299024044|356.85299024044|356.85299024044|356.85299024044|354.37998563785|354.37998563785|339.18043583785|324.00598217552|323.60031538325|323.60031538325|316.64783679465|313.52109419267|313.52109419267|313.52109419267|313.52109419267|303.15124560904|303.07879115416|303.07879115416|296.39675208573|296.39675208573|296.39675208573||292.47171435361|291.38779317013|289.01031346974|281.82873032554|275.66111850719|275.66111850719|-306.58465349096|-306.58465349096|-306.58465349096|-314.89356403238|289.15510232496|289.15510232496|289.15510232496|289.15510232496|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-311.16719271262|-313.6803365546|-313.6803365546|-313.6803365546|-313.6803365546|-313.6803365546|-318.66442763337|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-320.93711843206|-323.37082481032|-323.37082481032|-329.11536958091|-331.3192935908|-331.3192935908|-331.3192935908|-334.92155936473|-334.92155936473|-338.26481992131|306.08984215056|306.08984215056|306.08984215056||306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|306.08984215056|302.89962760381|294.85703042413|294.85703042413|294.85703042413|294.85703042413|294.85703042413|294.85703042413|292.42716888217|-326.92261432119|-326.92261432119
02526|21175|/equities/nelnet-inc|R2000VALUE||101.34910489|99.59067133706|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467||-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467|-103.42512465467||-103.42512465467|-103.42512465467|-103.42512465467|-104.48125363445|-104.93635828818|-104.93635828818|-105.58650973467|-106.60251324075|-107.52167905589|-107.8652044272|-108.5366590261|102.87284745257|102.87284745257|102.87284745257|102.87284745257|102.87284745257||102.87284745257|102.87284745257|102.87284745257|102.87284745257|102.87284745257|102.87284745257|101.96005645849|101.96005645849|99.216153736162|99.216153736162|99.216153736162|94.080940045484|94.080940045484|94.080940045484|94.080940045484|92.944934197673|91.952150685267|91.290167021173|91.059836887305|91.059836887305|90.926968279959|90.926968279959|90.926968279959|90.926968279959|90.926968279959|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.065888258245|89.893747454841|89.893747454841|89.691388587112|89.620572883071|89.620572883071||89.620572883071|88.908409363894|87.633511285946|87.110011556596|86.541683067713|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.965859485183|-91.121221622399|87.197776010941|87.197776010941|87.197776010941|87.197776010941|87.197776010941|87.197776010941||87.197776010941|87.197776010941|86.29178777735|86.29178777735|86.29178777735|84.779207505568|84.682270355328|84.682270355328|84.682270355328|84.291948702425|84.291948702425|84.291948702425|84.291948702425|84.291948702425|83.842161393266|83.753257989995|82.907477918718|82.907477918718|82.907477918718|82.907477918718|-86.980841091013|-86.980841091013|-86.980841091013|-87.119723237394||-87.119723237394|-87.119723237394|-87.895805055167|-88.146444618995|83.712976839674|83.712976839674|83.712976839674|83.712976839674|83.712976839674||83.712976839674|83.639140237849|83.132935326939|83.032423648178||-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.612549276083|83.708872131593|83.708872131593|83.708872131593||83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.688992292889|-87.188840399002|-87.188840399002|-87.188840399002|-87.188840399002|-87.188840399002|-88.174265024634|-89.007520593507|-90.337774151763|-90.337774151763|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-91.266324543666|-92.295081164783|-92.872255813854|-92.872255813854|-92.872255813854|-93.116395433498|-93.409884408395|-93.608761420163|-93.909454573428|-94.184653716366|-94.184653716366|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118||-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.44950279142|-95.440002694676|-96.513614935952|-97.120125553429|-97.517086423569|-97.910648360444|-99.159610340543|-99.867900395335|-100.73604194317|96.547023191571|96.547023191571|96.547023191571|96.294466432068|95.633707626657|95.633707626657|95.633707626657|-99.294742342098|-99.294742342098
02527|101871|/equities/ladder-cptl|R2000VALUE||11.276773907404|11.039749332777|10.87055460227|10.836014739633|10.836014739633|10.836014739633||10.836014739633|10.836014739633|10.836014739633|10.836014739633|10.836014739633|10.836014739633|10.821961076128|-11.278523735974|-11.278523735974|-11.278523735974||-11.278523735974|-11.278523735974|-11.278523735974|-11.278523735974|-11.278523735974|-11.278523735974|-11.318985868149|-11.318985868149|-11.318985868149|-11.318985868149|-11.318985868149|-11.318985868149|-11.318985868149|-11.318985868149|-11.318985868149|10.908985484912||10.908985484912|10.908985484912|10.908985484912|10.908985484912|10.908985484912|10.908985484912|10.806372922078|10.770414451113|10.711571856064|10.638412921211|10.576014431076|10.513905056932|10.464392616232|10.464392616232|10.464392616232|10.405991715281|10.280566444002|10.280566444002|10.280566444002|10.280566444002|10.197851752796|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-11.01425819431|-11.219731649141|-11.289978963778|-11.300482306928|-11.364235756629|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873||10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.455366435291|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465||-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465|-11.371428982107|-11.371428982107|-11.371428982107|-11.371428982107|-11.48929506036|-11.48929506036|-11.596994672576|-11.701105314669|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.845997847896||11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111||11.229326736111|11.229326736111|11.229326736111|11.178418542697||11.097687458279|10.98187502146|10.94374983311|10.875925670004|10.875925670004|10.875925670004|10.875925670004|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.633658476871|10.572954094191|10.492727080737|10.441066725135|10.441066725135|10.441066725135||10.441066725135|10.441066725135|10.441066725135|10.441066725135|10.441066725135|10.441066725135|10.228407470253|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.5676921441451|9.2432688159297|9.169187272318|8.9390966238002|-9.9057522154994|-9.9057522154994|-9.9057522154994|-9.9893524971944|-9.9893524971944|-10.29012492932|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.469881901292|-10.736446788077|-10.827557707721|-10.827557707721|-10.963552475963|-11.099957944059|-11.116553408011|-11.116553408011|-11.150615275021|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334||10.465871715334|10.365135033691|10.288894582417|10.162971735692|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.917455073603|-11.076061324288|-11.155623943728|-11.31736001165|-11.422916244481|-11.527562643658|-11.532808933724|-11.532808933724|-11.532808933724|-11.532808933724|-11.532808933724|-11.610064888518|-11.723961088967|10.930292463748|10.930292463748
02528|41260|/equities/empire-state-rty|R2000VALUE||9.6344008770662|9.2854452494203|9.0088283622065|8.9336057093499|8.9336057093499|8.9336057093499||8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499||8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.9336057093499|8.8895579954875|8.8895579954875|8.8895579954875|8.8895579954875|8.8895579954875|8.8895579954875|8.8895579954875|8.7681196156357|-9.5011483368052|-9.5011483368052|-9.6813250570107||-9.6813250570107|-9.7298058965259|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8443669220827|-9.8879082888389|-10.081286718451|-10.232818764672|9.3789297238448|9.3789297238448|9.3789297238448|9.3789297238448|9.3789297238448|9.3789297238448|9.3789297238448|9.3789297238448|9.3789297238448||9.3789297238448|9.2575312654192|9.2575312654192|9.2575312654192|9.2575312654192|9.2575312654192|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1737517718297|9.1726719619529|9.1726719619529|-10.145457287317|-10.145457287317|-10.145457287317||-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.261341275645|9.4679728057321|9.4679728057321|9.4679728057321|9.4679728057321|9.4679728057321|9.441358675155|9.4217194041229|9.4217194041229|9.4217194041229|9.381636919286|9.381636919286|9.381636919286|9.381636919286||9.381636919286|9.2354155755658|9.2354155755658|9.0837955184136|9.0706063053513|9.0091233801137|9.0091233801137|9.0091233801137|9.0091233801137||9.0091233801137|9.0091233801137|9.0041648625544|8.9240723450108||8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.5451523915673|8.5451523915673|8.5451523915673|8.5451523915673|8.5451523915673|8.5451523915673|8.5348801484992|8.5348801484992|8.2247802411156|8.2247802411156|8.2247802411156|8.1151076404607|8.1151076404607|8.1151076404607||8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|7.6090079511046|7.3967354305323|-8.2401160071339|-8.2401160071339|-8.2401160071339|-8.2401160071339|-8.2401160071339|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.3267212032664|-8.3267212032664|-8.4377458492239|-8.4809617140378|-8.4809617140378|-8.4809617140378|-8.4809617140378|-8.5337462798849|-8.6834403294209|-8.8427112387157|-9.0835682867342|8.2614322264975|8.2614322264975|8.2614322264975|8.2614322264975|8.2614322264975|8.2122665602679|8.2122665602679|8.2122665602679|8.2122665602679|8.2122665602679|8.1188498697156|8.1188498697156||8.1188498697156|8.0109440708021|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.7105035972418
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||36.170903474328|35.169849905964|-36.890457190159|-36.890457190159|-36.890457190159|-36.890457190159||-36.890457190159|-36.890457190159|-36.890457190159|-36.890457190159|-36.890457190159|-36.890457190159|-37.081620575192|-37.101113444497|-37.101113444497|-37.107051438669||-37.107051438669|-37.303151506676|-37.303151506676|-37.498778019231|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-38.326571768292||-38.637301464619|36.695602615099|36.695602615099|36.695602615099|36.509002693738|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.471846419605|36.471846419605|36.471846419605|36.471846419605|36.471846419605|36.448295626411|36.039714029995|36.039714029995|35.593293061485|35.337816340371|-37.568427525808|-37.568427525808|-37.568427525808|-38.029365392581|-38.127015816189|-38.127015816189|-38.127015816189|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139||-38.585007962139|-38.585007962139|-38.585007962139|-38.730719787712|-38.880551522535|-38.880551522535|-38.880551522535|-38.880551522535|-39.124501751045|-39.162779859017|-39.269177175574|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.911394088521|36.176166525281|36.176166525281|35.16787337241||-37.427286927088|-37.427286927088|-37.427286927088|-37.427286927088|-37.427286927088|-37.427286927088|-37.668816690294|-38.059243657687|-38.229157847937|-38.780732069607|-39.19942570858|-39.399915707694|-39.705184314634|-39.716983669934|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527||37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.532012148111|37.137721526031||37.137721526031|37.137721526031|37.137721526031|37.137721526031||37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|36.505736549038|36.38983608979|36.38983608979|36.38983608979|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864||-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.799716156444|-39.280795169893|36.67153850244|36.67153850244|36.67153850244|36.67153850244|-38.890332648803|-38.890332648803|-38.890332648803|-39.173700383029|-39.670778754377|-39.911534866463|-39.911534866463|-40.518737988086|38.071592455073|38.071592455073|38.071592455073|38.071592455073|37.799683178976|37.504839143836|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.69896191492|-40.328588142983|-40.328588142983|-40.754543983265|-41.073659167604|39.24849908085|39.24849908085|39.24849908085|39.24849908085|39.24849908085|39.24849908085|39.24849908085|38.75472150612|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132||-41.33029980106|-41.662556165267|-41.734699971648|-41.734699971648|-41.969109873678|-41.969109873678|-42.045744954111|-42.066106437049|-42.194562936714|-42.517640322654|-42.517640322654|-42.517640322654|-42.517640322654|-42.517640322654|-43.021533562308|-43.412329231114|-43.412329231114|-43.412329231114|-43.664256769651|-43.840006623262|-44.320565830035|-44.320565830035|-44.481739717901|-45.04415396207|42.594594836644|42.594594836644
02530|16208|/equities/green-plains-rene|R2000VALUE||-16.681116889314|-16.681116889314|-16.681116889314|-16.681116889314|-16.681116889314|-16.781519172805||-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.828691201728||-16.828691201728|-16.98307901546|-17.478976632982|-17.951363194683|-18.570708737819|-18.570708737819|-18.601897860068|-18.932109356476|-19.16345469218|-19.241060752135|-19.488747505468|-19.488747505468|-19.488747505468|-19.842713196241|-19.842713196241|-20.686091775324||-20.892512606941|-21.534002887971|-21.534002887971|-21.534002887971|-21.600683404922|-21.600683404922|-21.600683404922|-21.953571400762|-21.953571400762|-21.953571400762|-21.953571400762|-21.953571400762|-21.953571400762|-22.466746420463|-22.840179754874|-22.840179754874|-22.998811856001|-23.089373313817|-23.809859394401|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.600566646083|20.394121518656|20.394121518656||20.394121518656|19.580891497985|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.839556378758|-22.839556378758|-23.200340344548|-23.302436924765|-23.302436924765|-23.302436924765|-23.302436924765|-23.302436924765|-23.834340202355|-24.146489262078|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229||21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.043806704257|20.523372330752|20.523372330752|-22.322364420265|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.623612735809|-23.007347793647|-23.209830729242|-23.309811556865|-23.602266939247|-23.602266939247|-24.44140737119||-24.75573092106|-25.317200561397|-26.04411145938|-26.362068618807|-26.786187027861|24.217633444252|24.217633444252|24.217633444252|24.217633444252||24.217633444252|24.217633444252|24.217633444252|24.217633444252||24.217633444252|24.217633444252|24.217633444252|24.217633444252|24.217633444252|24.217633444252|24.217633444252|22.628759073088|-25.98034389608|-25.98034389608|-25.98034389608|-26.174271669575|-26.794685362469|-26.794685362469|-26.794685362469|-26.794685362469|-26.794685362469|-26.794685362469|-26.794685362469|-26.881871751824|-27.462080906805||-27.699534256123|-28.375526658659|-28.375526658659|-28.375526658659|-28.695306716103|-29.155969234023|-29.155969234023|-29.155969234023|-29.223854801956|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-29.54643955601|-30.494481807231|-30.494481807231|-30.494481807231|-30.494481807231|-30.644978052244|-31.207195665937|-31.207195665937|-31.890217995755|-32.40857540249|-33.122305723022|-33.322561842413|-33.846179545159|-33.920754817056|-34.140369463751|-34.140369463751|-34.140369463751|31.204392193666|31.204392193666|31.204392193666|31.204392193666|31.204392193666|30.862377748347|30.825769671511|30.825769671511|-33.289610563628|-33.289610563628|-33.289610563628|-33.289610563628||-33.773036799451|-33.773036799451|-33.879047832369|-33.879047832369|-33.879047832369|-33.879047832369|-33.879047832369|-34.513386895788|-34.522914503955|-34.522914503955|-34.522914503955|-34.522914503955|-34.809348423109|-35.197331886408|-35.649814372722|-35.757823163715|-35.757823163715|-35.757823163715|-35.757823163715|-35.757823163715|-35.767928619683|32.970816927331|32.970816927331|32.970816927331|32.970816927331|32.402575525065
02531|32314|/equities/oceanerring-international|R2000VALUE||23.463538031874|22.835041422643|22.325359797524|22.325359797524|22.294024226164|22.294024226164||22.258082121716|21.950091064093|21.631491436028|21.621101129346|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371||-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.151414401371|-23.462682625804|-23.72464720094|-23.885164222052|-25.239172016554|22.190237539957|22.190237539957|22.190237539957|22.190237539957||22.190237539957|22.190237539957|22.190237539957|22.190237539957|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.896450475174|21.785501536747|-24.550638386529|-24.550638386529|-24.550638386529|-24.550638386529|-24.550638386529|-24.855153928113|-25.086786784411|-25.167630767028|23.276106602876|23.276106602876|23.276106602876|23.276106602876|23.276106602876|23.276106602876|23.276106602876|23.276106602876|23.240674503345|22.322415360365|21.623291850279||21.623291850279|21.246989541794|21.21526644577|21.182796190728|20.750884266417|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.761784255757|-22.761784255757|-22.761784255757|-22.781011886347|-23.123815397488|-23.123815397488|-23.123815397488|20.128471571313|20.128471571313|20.128471571313|20.128471571313|20.128471571313|19.899968471909|19.777060591616||19.777060591616|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.571050925874|19.201167525873|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514||-21.022640332514|-21.022640332514|-21.257377316482|-21.927642162119|-22.024046588247|-22.353237040623|-22.353237040623|20.50943084147|20.50943084147||20.50943084147|20.50943084147|20.50943084147|20.219368356095||19.800409204018|19.493231541858|19.429146191529|18.984378893497|-21.011385575167|-21.011385575167|-21.011385575167|-21.011385575167|-21.011385575167|-21.355997714638|-21.355997714638|-21.355997714638|-22.079997443755|-22.493885675624|-22.592651013483|-22.694098935479|-22.694098935479|-22.694098935479|-22.694098935479|-22.694098935479|-22.694098935479||-22.694098935479|-23.139555491732|-23.405560940046|-23.405560940046|-23.474512914308|-23.782182793522|-23.782182793522|-23.782182793522|-23.782182793522|-23.782182793522|-23.782182793522|-24.414925262558|-25.248322906534|-25.248322906534|-25.248322906534|-25.248322906534|-25.356747457761|-25.486424027835|-25.486424027835|-25.486424027835|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.855155668087|-27.152173688486|23.927653116102|23.927653116102|23.927653116102|23.927653116102|23.927653116102|22.883358101177|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.319497873017|22.319497873017|22.319497873017|21.702775215252|21.451417948519||21.215185617645|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.652012762877|-24.1859030563|-24.219665307366|-24.219665307366|-24.530584525505|-24.530584525505|-24.530584525505
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||14.21445951026|13.932177273888|13.38997424141|13.10308268882|13.091807698369|13.091807698369||13.091807698369|13.08700847533|13.079948694945|13.079948694945|12.744514489301|-13.577996168456|-13.577996168456|-13.577996168456|-13.577996168456|-13.577996168456||-13.577996168456|-13.577996168456|-13.577996168456|-13.577996168456|-13.577996168456|-13.577996168456|-13.776662784508|-13.870893120424|-13.870893120424|-13.870893120424|-13.870893120424|-13.971154936881|-13.971154936881|-13.971154936881|-13.971154936881|-14.248078043403||13.516154604167|13.516154604167|13.516154604167|13.516154604167|13.516154604167|13.516154604167|13.318783103327|13.318647979476|13.168497481587|13.122219684656|13.061506057148|13.061506057148|12.924513469955|12.924513469955|12.905571022322|12.777301089289|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|-13.420951017273|-13.420951017273|-13.420951017273|-13.420951017273|-13.420951017273|-13.583766394354|-13.583766394354|-13.740851434841|-13.833168913671|12.869593174914|12.869593174914|12.869593174914|12.869593174914|12.869593174914|12.869593174914|12.869593174914||12.869593174914|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.90034181554|-13.90034181554|-14.124407206187|-14.194619613897|-14.235949770917|-14.235949770917|-14.266413577089|-14.266413577089||-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.389904428068|-14.529615694222|-14.618739399576|-14.843043946848|-14.996038224549|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.305915487186||-15.461932515382|-15.461932515382|-15.573257657421|-15.598064233343|14.767179833292|14.767179833292|14.767179833292|14.767179833292|14.767179833292||14.767179833292|14.767179833292|14.754922242561|14.547691340357||14.448545980354|14.292964598776|14.292964598776|14.292964598776|14.292964598776|14.292964598776|14.292964598776|13.534903451251|13.534903451251|13.534903451251|13.469892948255|13.271349710429|13.271349710429|13.182610664328|13.041789648224|12.669766025729|12.640573533583|12.626470336438|12.472815271031|12.472815271031|12.472815271031||12.472815271031|12.472815271031|12.472815271031|12.472815271031|12.456130211014|12.456130211014|12.254589443359|12.192675958805|12.192675958805|12.192675958805|12.192675958805|12.192675958805|12.192675958805|12.076028597281|11.41919842023|-12.496492070169|-12.496492070169|-12.496492070169|-12.496492070169|-12.496492070169|-12.496492070169|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.807719989751|-12.886910805144|-12.968234681463|-13.207079509864|-13.207079509864|-13.295088719405|-13.297131020397|-13.297131020397|-13.297131020397|-13.31014580922|-13.349778507431|-13.349778507431|-13.412532009769|-13.660590505257|-13.860100851737||-13.927639357428|-13.927639357428|-13.927639357428|-13.927639357428|-13.927639357428|-13.927639357428|-13.927639357428|-13.927639357428|-14.113488268168|-14.251605320084|-14.251605320084|-14.251605320084|-14.254839685348|-14.449266039428|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337|13.435192272337
02533|989521|/equities/advansix-inc|R2000VALUE||21.035344735549|-23.173093288952|-23.173093288952|-23.173093288952|-23.70649260262|-23.743324902094||-24.179166561337|-24.179166561337|-24.557004050093|-24.557004050093|-24.557004050093|-24.557004050093|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896||-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-25.38507662877||-25.502357282733|-25.599997298028|-25.782801698872|-26.260445673409|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-27.799437111987|-27.95211889613|-27.95211889613|-28.421010928246|-28.421010928246|-28.570062483784|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.748524683434|25.748524683434|25.748524683434|25.748524683434|25.748524683434|25.748524683434||25.748524683434|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-28.246526340839|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738||25.88606394738|24.671182727483|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-28.163141773858||-28.69307576717|-28.69307576717|-28.98758402468|-29.941760069807|-30.448066400908|-30.773407061257|-31.037397790129|28.699255827465|28.699255827465||28.699255827465|28.699255827465|28.699255827465|28.699255827465||28.55361724275|27.944574943048|27.783672998548|27.783672998548|27.432970468866|26.831027605652|26.330769753588|24.900200126975|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907||-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.457682988907|-27.608259728512|-27.742510004133|-28.255566035476|-28.664518474171|-29.343910454191|-29.613177375825|-29.613177375825|-29.613177375825|-29.613177375825|-29.613177375825|-29.613177375825|-29.613177375825|-30.12352951901|-30.257811322663|-30.870345926786|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.194998374664|-31.281109296705|-31.369289145895|-31.967183044695|-32.662646641492|-32.962993791563|-32.962993791563|-32.962993791563|-32.98832657918|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.229351885183|-33.452409075935|-33.452409075935|-34.278510622668|-35.256123176866|-35.422933346032||-35.422933346032|-35.422933346032|-35.598259773518|-35.814361342715|-35.814361342715|-35.814361342715|-35.814361342715|-36.045404814931|-37.139892789227|-37.633079389121|-37.633079389121|-37.740642816254|-38.101268431024|-39.446131437439|-39.865167622746|-39.865167622746|-39.865167622746|-39.865167622746|-39.865167622746|-41.863798570833|37.470239139742|37.470239139742|37.470239139742|37.470239139742|37.470239139742|37.470239139742
02534|16791|/equities/oceanfirst-financial|R2000VALUE||15.766963987099|15.505737760053|14.837708979167|14.461255728284|14.461255728284|14.461255728284||14.461255728284|14.409204737982|14.409204737982|14.327449869934|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966||-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-16.023089793831||-16.111210244132|-16.441900457754|15.024590251482|15.024590251482|15.024590251482|15.024590251482|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.07268664155|-16.07268664155|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014||14.689354693014|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.580419701499|-16.580419701499|-16.72519722564|-16.72519722564|-16.811354373499|-16.811354373499|-16.941340851353|-16.941340851353||-16.941340851353|-16.941340851353|-16.941340851353|-16.965656677403|-17.086099676523|-17.086099676523|-17.086099676523|-17.366221326626|-17.774134788289|-17.880150328493|-18.167944813675|16.715898065156|16.715898065156|16.715898065156|16.633221021832|16.57212685713|16.57212685713|16.57212685713|16.498474005955|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385||16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385||16.438732708385|16.438732708385|16.438732708385|16.094147246072||15.890720200748|15.641124257295|15.641124257295|15.641124257295|15.441820967894|15.441820967894|15.434800850795|14.310889548114|14.064321325942|14.032579632516|13.793078513132|13.793078513132|13.793078513132|13.365643019132|13.130297601943|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906||12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.601971851455|12.599741506548|12.599741506548|12.599741506548|12.599741506548|12.599741506548|12.599741506548|12.409207291042|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-14.344069242973|-14.994521194584|-15.160023324895|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.358059858177|-15.728399937786|-15.746267846383|-15.746267846383|-15.899297717719|-15.957108024655|-16.082898038293|-16.253220339246|-16.366911221023|-16.649623500501|-16.775248486901|-16.928164754869|-17.421294091544|-17.791993536774|-18.062770647278|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744||-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.255590188402|-18.255590188402|-18.583432872977|-18.947425956954|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561
02535|16190|/equities/golar-lng-ltd|R2000VALUE||31.911896388769|31.517663391695|31.299629008622|31.094029519129|30.602629928883|30.602629928883||29.211010064346|29.023770670154|29.023770670154|29.023770670154|28.382147742204|28.382147742204|28.382147742204|27.901830515257|26.627817845771|26.627817845771||26.627817845771|26.627817845771|26.202773739702|26.202773739702|26.202773739702|25.761415774962|-27.833707513979|-27.833707513979|-27.833707513979|-27.833707513979|-27.833707513979|-27.835874013519|-27.835874013519|-27.835874013519|-27.899855520714|25.594714061508||25.594714061508|25.594714061508|25.594714061508|25.594714061508|25.546349834611|25.372332810484|25.327591418251|25.137880218277|24.855143640052|24.678493285191|24.489992962957|24.394436265231|24.231595782439|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.652419198365|23.652419198365|23.008472138876|22.815097841448|22.815097841448||22.815097841448|22.815097841448|22.815097841448|22.815097841448|22.815097841448|22.815097841448|22.479552517143|22.337281184955|22.002052455237|22.002052455237|21.899857473694|21.651230865411|21.54747937089|-22.285854592612|-22.285854592612|-22.285854592612|-22.285854592612|-22.285854592612|-22.285854592612|-22.31730651895|-22.31730651895|-22.31730651895|-22.423950725571|-22.429113023563|-22.524273718438|-22.524273718438|-22.524273718438|-22.524273718438||-22.60286484443|-22.60286484443|-22.60286484443|-22.768459539533|-22.812913176602|-22.812913176602|-22.813082665599|-22.813082665599|-22.813082665599|-22.813082665599|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.289773547223|21.922971322049|21.922971322049|21.922971322049||21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.807191294553||21.695763653182|21.695763653182|21.695763653182|21.695763653182||21.555849041832|21.008721632309|20.923300419193|-22.245754972324|-22.245754972324|-22.245754972324|-22.245754972324|-22.245754972324|-22.245754972324|-22.538197682044|-22.538197682044|-22.538197682044|-22.862719294916|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621||-23.123661664621|-23.294957747609|-23.493405322685|-23.493405322685|-23.493405322685|-23.586808110082|-23.586808110082|-23.586808110082|-23.586808110082|-23.679232280347|-23.798591155579|-24.093031859523|-24.093031859523|-24.093031859523|-24.093031859523|-24.093031859523|-24.093031859523|-24.171980195714|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.366698787797|22.62175193819|22.62175193819|22.62175193819|22.231667900445|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|21.904154901478|21.71017247303|21.455192895551|-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033||-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033|-23.232378185194|-23.565419608136|-23.713105885934|-23.713105885934|-23.713105885934|-24.171507006167|-24.23389681763|-24.342217550682|-24.342217550682|-25.01801958129|22.92454378049|22.92454378049|22.80232730935|22.80232730935|22.80232730935|22.541414694937|22.541414694937|22.541414694937|22.541414694937|22.287367529154
02536|15618|/equities/first-busey-corp|R2000VALUE||23.904560932068|23.480067447985|22.585074323377|22.456771329051|22.456771329051|22.456771329051||22.456771329051|22.456771329051|22.434745103127|22.303605695573|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192||-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.540229561855|-23.540229561855|-23.540229561855|-23.540229561855|-24.128588626704||22.629914780245|22.629914780245|22.629914780245|22.629914780245|22.629914780245|22.629914780245|22.444616021697|22.264573827921|22.234526704349|22.141141439586|22.097935280435|21.935305004264|21.935305004264|21.935305004264|21.935305004264|21.865338304468|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.745139357549|-23.765709926797|-23.929797057401|-23.929797057401|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781||-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.349682070576|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.615565232109|-24.691739854626|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631||-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-25.065683308476|22.884671446075|22.884671446075|22.884671446075|22.884671446075|22.884671446075|22.538523511081|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-25.155151061291|-25.285168095953||23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942||23.548205198942|23.548205198942|23.548205198942|23.439673121438||23.292970427391|23.023048387777|23.023048387777|22.892936198471|22.892936198471|22.892936198471|22.892936198471|21.8857617561|21.78918014014|21.719644074575|21.615437619041|21.359984547208|21.359984547208|21.238873011878|20.755636222949|20.258897090795|20.258897090795|20.258897090795|20.105469186759|20.105469186759|20.105469186759||20.105469186759|20.105469186759|20.105469186759|20.105469186759|19.978336873437|19.978336873437|19.544751978346|19.129706962443|19.129706962443|19.129706962443|19.129706962443|19.129706962443|19.129706962443|19.129706962443|18.260990565258|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.101363281714|-20.456514681166|-20.627486485986|-20.627486485986|-20.63364431178|-20.63364431178|-20.63364431178|-20.63364431178|-20.63364431178|-20.937926619296|-20.937926619296|-20.937926619296|-21.036771568585|-21.036771568585|-21.036771568585|-21.192801564853|-21.37452316716|-21.37452316716|-21.383914634416|-21.555238879718|-21.555238879718||-21.555238879718|-21.555238879718|-21.627759207529|-21.627759207529|-21.627759207529|-21.627759207529|-21.627759207529|-21.627759207529|-21.802510302643|-22.068112615519|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387|20.459227145387
02537|20422|/equities/standex-international-corp|R2000VALUE||164.48588991795|160.21764681774|-166.08353269188|-166.08353269188|-166.08353269188|-166.08353269188||-166.7839304351|-167.20186386099|-170.1093020968|-170.59138323401|-170.59138323401|-171.04264986885|-171.6940621576|-172.27202479159|-172.27202479159|-172.76847274232||-172.76847274232|-172.76847274232|-172.76847274232|-172.76847274232|-172.76847274232|-172.76847274232|-172.76847274232|-172.76847274232|-173.54719763252|-174.79522101584|-175.0153588951|-175.79645480419|-175.79645480419|-175.79645480419|-175.79645480419|164.65463378191||164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-179.4772427511|-180.90304278795|-181.89560211438|-183.07107853883|-183.07107853883|-183.07107853883|-183.07107853883|-183.51016868355|-183.51016868355|-183.51016868355|-183.51016868355|172.46695284718|172.46695284718|172.46695284718||172.46695284718|172.46695284718|172.46695284718|172.46695284718|172.46695284718|171.01337724122|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|165.60122523808|164.80342680759|164.80342680759|162.60742406654|159.60935539458|155.12984153135|154.07899211627|152.87665180345|150.50098046928|150.50098046928|150.50098046928|150.50098046928||150.50098046928|149.1619221333|145.01759795573|145.01759795573|145.01759795573|141.9551928805|141.9551928805|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511||-153.44993226511|-153.44993226511|-153.44993226511|-153.89270038055|-155.06522135654|-155.23858806733|-159.33954802755|-162.07923667965|150.00400347429||150.00400347429|150.00400347429|149.65027146557|147.18473969807||145.11860064787|141.14011064417|139.78796275012|139.78796275012|139.78796275012|139.78796275012|139.78796275012|134.4338654716|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-143.69531346651|-144.56757038271|-146.06547179746|-146.06547179746||-146.06547179746|-146.06547179746|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-148.73547504785|-151.44176192705|-151.44176192705|-151.44176192705|-151.76420020065|-151.76420020065|-151.76420020065|-152.44999618248|-152.44999618248|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.88199014781|-154.26943631327|-154.26943631327|-154.26943631327|-155.167927607|-155.167927607|-155.167927607|-155.167927607|-155.40442061534|-155.40442061534|-156.39407279879|-156.93841645883|-157.87380152462|-161.14144739308|-162.15221341645|-162.15221341645||152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|150.59081800995|146.19979009162|144.75310505243|138.94618268973|138.94618268973|138.94618268973|138.94618268973|137.29352618331|135.1827330178
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-53.10128993793||-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793||-53.10128993793|-53.10128993793|-53.10128993793|-54.536999032447|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.064428842528|50.064428842528|50.064428842528||50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|49.72492126675|49.439357166506|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|48.879346295518|48.751055641814|48.751055641814||48.751055641814|47.990618727653|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.92923661287|-52.150263055777|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.417161177575|47.490181391967|46.807843694879|46.807843694879|46.54016273308|46.074290464192|45.726433433724|45.159686385784|45.159686385784||45.159686385784|44.990763040818|44.854498694841|44.854498694841|44.854498694841|44.214443019699|43.786046773936|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882||43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|41.322115667774|41.309600187393|41.309600187393||41.309600187393|41.309600187393|41.006498258481|40.406110252682||40.172620205685|39.860839758242|39.860839758242|39.860839758242|39.860839758242|39.860839758242|38.94093228482|36.54436148124|36.54436148124|36.441513892865|36.343903935459|36.012007391687|36.012007391687|36.012007391687|36.012007391687|35.147508263848|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785||-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-38.476485157785|-39.73276127795|39.421415210394|39.421415210394|39.421415210394|39.421415210394|39.421415210394|39.421415210394|39.421415210394|-41.722997005757|-41.722997005757|-41.722997005757|-41.722997005757|-41.722997005757|-41.722997005757|-41.722997005757|-41.967772704557|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.668398558195|-42.711911399161|-45.073455606341|-45.246866520871||-45.246866520871|-45.246866520871|-45.246866520871|-45.246866520871|-45.313385761037|-45.3845045172|-45.56609857377|-45.56609857377|-45.56609857377|-46.130108704132|-46.588454208951|-47.324114227936|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.756119783835|43.702356612369|43.620952274716|42.348280644324|41.825036702219
02540|15557|/equities/berkshire-hills-b|R2000VALUE||22.941251453815|22.348056988647|21.552227575188|21.552227575188|21.552227575188|21.552227575188||21.552227575188|21.552227575188|21.47080790401|21.297564791314|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687||-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.511637526074|-22.757929834302|-22.812938730138|-22.812938730138|-22.84937566322|-22.987366391779|-22.987366391779|-22.987366391779|-22.987366391779|-23.701517212789||22.174836329913|22.174836329913|22.174836329913|22.174836329913|22.174836329913|22.174836329913|21.991723838297|21.991723838297|21.991723838297|21.891359451576|21.665955467537|21.529950905194|21.156791287133|21.156791287133|21.120323372626|21.002025816996|20.639472244139|20.513808403878|20.513808403878|20.513808403878|20.513808403878|20.474640552974|20.474640552974|20.294600584746|-22.225336001933|-22.225336001933|-22.225336001933|-22.225336001933|-22.241484349105|-22.483129846134|-22.483129846134|-22.525698727015|-22.963554772672|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525||-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.165887872337|-23.165887872337|-23.44350421767|-23.44350421767|-23.916610292208|-23.916610292208|-24.051789764577|-24.204210285802|-24.321666280682|-24.321666280682||-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.785740790825|-24.954711315876|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.364016064906|-25.364016064906|23.642856108549||23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549||23.642856108549|23.642856108549|23.642856108549|23.400951689484||23.344074857898|23.344074857898|23.344074857898|23.344074857898|23.344074857898|23.344074857898|23.344074857898|21.779061251953|21.558223808345|21.558223808345|21.373026093439|21.056977129517|21.056977129517|20.675528579882|20.495032475979|20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749||20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749|19.954537760137|19.533146568322|19.533146568322|19.533146568322|19.533146568322|19.533146568322|19.533146568322|19.533146568322|18.686272510978|-20.670882062561|-20.670882062561|-20.670882062561|-20.670882062561|-20.670882062561|-20.670882062561|-20.737090883924|-20.912878577658|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.152321949206|-21.152321949206|-21.152321949206|-21.152321949206|-21.419200011441|-21.419200011441|-21.419200011441|-21.419200011441|-21.419200011441|-21.860430695329|-21.860430695329|-22.069368231864|-22.536077479615|-22.536077479615||-22.536077479615|-22.536077479615|-22.661753314616|-22.777079249976|-22.777079249976|-22.777079249976|-22.777079249976|-22.777079249976|-23.34619919631|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||-24.481274094301|-24.481274094301|-24.481274094301|-24.829192971871|-25.71382623214|-25.986581298541||-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541||-25.986581298541|-26.083367953511|-26.203798543316|-26.428664484401|-26.866287019984|-26.866287019984|-26.977540311036|-27.467267152134|-27.555516634545|-27.555516634545|-27.555516634545|-27.715452948423|-27.715452948423|-28.038281007179|-28.979202318598|-29.370228347615||-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.837198532771|-30.984665222908|-31.558586922135|-31.558586922135|-31.750373989173|-32.017915149341|-32.137682804145|-32.481645753694|-32.481645753694|-32.622384153817|-33.209038296247|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|29.711132884036|29.286536190257|28.2733735744|28.263121339242||28.263121339242|28.263121339242|28.263121339242|28.263121339242|27.772067834448|27.687853179057|27.200671127195|26.852968457402|26.424408121309|25.585453531699|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.448544211825|-28.448544211825|-28.448544211825|-28.448544211825|-28.502549484527|-28.70380240635|26.013495699554|26.013495699554|26.013495699554|26.013495699554|26.013495699554||26.013495699554|25.989175377096|25.989175377096|25.989175377096|25.989175377096|25.585473442304|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|24.923328513301|24.511197746238|24.079108649317|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.424955983623|-27.08642100515||-27.08642100515|-27.08642100515|-27.08642100515|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757||25.183897757757|25.183897757757|25.183897757757|25.183897757757||25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.077419077239|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263||-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.821013433861|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-28.173890519429|-28.489739762731|-29.659987408792|-30.746652981611|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.168083999739|25.69614934721|25.46668419729|25.46668419729||25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.443786016521|25.443786016521|25.443786016521|25.323112451828|24.462502545556
02542|21241|/equities/azz-inc|R2000VALUE||-81.797232512517|-81.797232512517|-81.797232512517|-82.240005153068|-82.302603501901|-82.302603501901||-82.872842120711|-83.175748294795|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732||-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-83.458565826732|-84.189316983044|-85.665471442342|-85.862542240487|-87.425047442501|79.183035078601|79.183035078601|79.183035078601|78.835735522989|78.623771044153||77.627321610338|77.32146664183|76.959253316905|75.262907670367|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-85.553216869701|74.565035573786|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347||74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|72.358923673533|69.352132108369|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|67.583241785741|67.096602692842|66.667609327215|66.667609327215|66.667609327215||66.667609327215|65.895172879848|65.13762441049|65.13762441049|65.13762441049|63.482085390995|61.748426618521|60.176081752716|59.721665594245|59.664630701437|59.511531832367|59.084455563882|59.084455563882|58.627173611697|58.224080188602|57.955089683367|57.150098927631|56.183950345475|56.183950345475|55.362165787439|54.993998535676|54.993998535676|54.993998535676|54.993998535676||54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676||54.993998535676|54.499085541349|54.30787332387|53.747082581468||53.26434036355|51.930044556777|51.207827887182|51.062310255506|50.217399849868|50.170284128163|50.102838781116|48.781219173652|48.781219173652|48.518577868389|48.496197283982|48.328019864174|48.328019864174|48.037294130428|47.675842423023|46.977514844008|46.077710797798|46.077710797798|46.077710797798|46.077710797798|46.077710797798||46.077710797798|46.077710797798|46.077710797798|46.037493455245|46.037493455245|46.037493455245|45.427770548214|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.64834887544|-48.64834887544|-48.772593890735|-49.137981850911|45.55103247508|45.55103247508|45.55103247508|45.55103247508|45.55103247508|45.55103247508|-46.404905973908|-46.404905973908|-46.404905973908|-46.404905973908|-46.44433920807|-46.780377949016|-47.522921019944|-48.385451630667|-48.385451630667|-48.385451630667|-48.385451630667|-48.593833636261|-48.995369486254|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.907346070098|47.223595451997|47.223595451997||47.223595451997|47.223595451997|47.223595451997|46.699826372648|46.148696834273|45.261050681745|45.247279357551|44.792254765429|44.549779608954|44.481521590002|44.481521590002|44.481521590002|44.481521590002|44.481521590002|44.237735676023|44.237735676023|44.237735676023|43.864128668279|43.286807359557|43.246453723753|42.477169736055|42.001754211088|42.001754211088|41.877506069232|41.814681931028|41.814681931028
02543|15746|/equities/columbus-mckinnon|R2000VALUE||-34.929400621333|-34.929400621333|-34.929400621333|-34.929400621333|-35.706001690668|-35.892225931797||-36.419166845934|-36.419166845934|-36.861296859998|-37.393329356946|-37.393329356946|-37.68814290766|-38.206548758739|-38.206548758739|-38.206548758739|-38.206548758739||-38.441434088011|-38.449991639742|-38.678879879458|-39.563198670792|-39.670428769883|-39.670428769883|-40.057700599891|-40.15010967703|-41.111899910717|-41.287111028862|-41.890676428689|-42.822140934084|-43.04821359009|-44.208848967491|-44.304831414685|43.136869572885||43.136869572885|43.136869572885|43.136869572885|43.136869572885|43.010410678925|42.893795492311|42.893795492311|42.893795492311|42.248662844918|42.109119723927|42.021154958552|41.772947927919|41.227528897586|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.628155353424|-43.699062800802|-44.24229206023|-44.512280702719|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203||41.796825075203|41.165084044198|40.510092594072|40.230952784746|40.230952784746|40.230952784746|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588||39.986566922588|39.267331014654|39.01042473826|39.01042473826|39.01042473826|38.333804798493|37.791451242642|37.553277098555|37.165865248462|36.993985815461|36.993985815461|36.993985815461|36.993985815461|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055||-39.102231070338|-39.102231070338|-39.412221746244|-39.512493588966|-39.532150265663|-39.532150265663|-39.826332300999|37.154974803159|37.154974803159||37.154974803159|37.154974803159|37.154974803159|37.091973685368||36.563081316533|36.535571563475|36.535571563475|36.535571563475|36.257432829|36.257432829|35.903436328148|34.565529559691|33.899912237924|33.899912237924|33.7540704672|33.684494788812|33.684494788812|33.670427095946|33.670427095946|32.883805765109|32.438239761582|32.438239761582|32.438063975034|32.438063975034|32.438063975034||32.438063975034|32.438063975034|32.438063975034|32.423955337416|32.423955337416|32.423955337416|32.190505125137|30.528248236027|30.528248236027|29.876359329859|29.876359329859|29.876359329859|29.876359329859|29.876359329859|-33.249422429629|-33.249422429629|-33.249422429629|-33.668801597565|-33.671458142564|-33.844886560756|-34.149318769594|-35.18372779204|-35.18372779204|-35.909140855223|-36.644061492715|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-37.200573393865|-37.808971031026|-38.143857116518|-38.586509407689|-39.048620317965|-39.481893905115||-39.481893905115|-39.481893905115|-39.481893905115|-39.481893905115|-39.481893905115|-39.481893905115|-39.6580385978|-39.6580385978|-39.6580385978|-39.792265659678|-39.837240808659|-39.8407597697|-39.8407597697|-39.853954226465|-40.329237521457|-41.076753365516|-41.744794315761|-41.744794315761|-41.744794315761|-42.255883369916|-42.806120060689|-42.806120060689|-43.746371298125|39.686927640053|39.686927640053|39.558809319704
02544|17126|/equities/southside-bancshares|R2000VALUE||27.033880765383|26.563478424753|25.824187727066|25.824187727066|25.824187727066|25.824187727066||25.824187727066|25.824187727066|25.814653258955|25.751836199932|-27.3004105598|-27.3004105598|-27.3004105598|-27.3004105598|-27.3004105598|-27.3004105598||-27.3004105598|-27.3004105598|-27.3004105598|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-28.009140768735||-28.215434806312|-28.578260175348|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.843031080265|-28.843031080265|-29.033367112499|-29.240964946064|-29.725780821022|-29.725780821022|-29.725780821022|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554||-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-30.17867158403|-30.232413116981|-30.443793102425|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-31.125097889548|-31.125097889548|-31.612825457997|-31.612825457997|-31.620739160586|-31.67910977051|-32.325122734411|-32.437017317183||-32.437017317183|-32.437017317183|-32.437017317183|-32.574437538794|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.318422927228|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325||29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857||29.869571741857|29.869571741857|29.869571741857|29.615521535507||29.615521535507|29.562741773648|29.562741773648|29.251378714291|28.906752064453|28.906752064453|28.825748287557|28.061941715212|27.976969735901|27.976969735901|27.976969735901|27.507740147664|27.507740147664|27.100267975147|27.049041136638|27.049041136638|27.049041136638|27.049041136638|27.049041136638|27.049041136638|27.049041136638||27.049041136638|27.049041136638|27.049041136638|27.049041136638|27.049041136638|27.049041136638|26.518267353886|26.518267353886|26.518267353886|26.518267353886|26.518267353886|26.518267353886|26.518267353886|26.518267353886|-29.29350926367|-29.29350926367|-29.29350926367|-29.29350926367|-29.29350926367|-29.29350926367|-29.29350926367|-29.29350926367|-29.586494201726|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.692357848734|-29.925286741886|-30.329491331852|-30.329491331852|-30.329491331852|-30.329491331852|-30.329491331852|-30.329491331852|-30.329491331852|-30.497266454472|-30.892845545625|-31.061082201615|-31.061082201615|-31.061082201615|-31.061082201615|-31.061082201615|-31.061082201615|-31.061082201615|-31.061082201615|-31.061082201615|-31.926870908356|-32.159839450382||-32.159839450382|-32.159839450382|-32.256104799401|-32.539693920833|-32.539693920833|-32.539693920833|-32.539693920833|-32.539693920833|-32.669282481651|-33.341795123926|-33.38940076178|-33.606294624736|-33.861055366121|31.227152506883|31.227152506883|31.227152506883|31.227152506883|31.227152506883|31.227152506883|31.227152506883|31.227152506883|30.648370178071|30.508127856616|30.276526001166|30.070805523953|30.070805523953
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419||7.5977390619419|7.5977390619419|7.4816547866554|7.4473939997058|7.3137711531698|7.1444683877163|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698||-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.5548341879874|-8.9209267441465|-8.9229343516386|-8.9229343516386|-9.3427045723638|-9.7068941748629||-10.312104560323|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|8.9733604827913|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9094858314922|8.8599847319314|8.7630380527387|8.6522646895393|8.6115785653678|8.6115785653678|8.6115785653678|-9.4859512247886|-9.4859512247886|-9.4859512247886||-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4966024843612|-9.4966024843612|-9.4966024843612|-9.4966024843612||-9.4966024843612|-9.4966024843612|-9.4966024843612|-9.4966024843612|-10.007057981111|-10.477009274802|9.05998979427|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786||8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786||8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786||8.9866986113786|8.9866986113786|8.9866986113786|8.8621653801864|8.7485167457732|8.7399595227841|8.7399595227841|8.5592089012085|8.5592089012085|8.3791211263801|7.9906906702414|7.767731248878|7.767731248878|7.7342718718929|7.7342718718929|7.7342718718929|7.7342718718929|7.7342718718929|7.7342718718929|7.7342718718929|7.7342718718929||7.7342718718929|7.6569689245669|7.6124074462081|7.6124074462081|7.6124074462081|7.6124074462081|7.6124074462081|7.6124074462081|7.6124074462081|7.6124074462081|7.6124074462081|7.6021189692976|7.5979104575583|7.3621224890228|6.7962972599131|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.0606015162766|-8.1967798291644|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.1981521040134|7.0771133005544|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162||-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-7.9959640561162|-8.0788491366769|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076|-8.0862480935076
02546|24332|/equities/triumph-group-inc|R2000VALUE||15.145920199455|14.987134105962|14.571815630906|14.440543595058|14.440543595058|14.31218352816||14.31218352816|14.201036723692|13.955596641522|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749||-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749||-15.458025468749|-15.482759319711|13.787400979016|13.787400979016|13.68933494247|13.600322414561|13.600322414561|13.600322414561|13.600322414561|13.292791553255|13.003590314384|12.951766774384|12.833934109555|12.833934109555|12.816698808522|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.59800573325|-14.819450547694|-14.948178238991|-14.948178238991|-14.948178238991|-15.125165033476|-15.200738959993|13.78386882758|13.78386882758|13.78386882758|13.78386882758|13.78386882758|13.78386882758|13.78386882758||13.78386882758|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.861349953423|-15.25983342993|-15.2939814447|-15.49164601152|-15.519917443779|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-16.075451373904|-16.462901762789|-16.462901762789|-16.511835287749|-16.573705194989|-16.688519246453|-16.688519246453||-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|15.13046839111||15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111||15.13046839111|15.13046839111|15.13046839111|15.028853441532||14.712892348297|13.259879437561|11.166641719394|11.166641719394|11.115435025486|10.792149434921|10.752388568318|10.52239360387|10.52239360387|10.356566100145|10.356566100145|10.352352499218|10.352352499218|10.352352499218|10.352352499218|9.9829349920726|9.9829349920726|9.8532300574267|9.8532300574267|9.8532300574267|9.7911388722486||9.787047914937|9.787047914937|9.7603309466606|9.6108240233861|9.6108240233861|9.6108240233861|9.5275826572272|9.1103693245619|8.9481884902019|8.8079316290771|8.0716459124789|8.0123841861338|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2619216086003|-8.2619216086003|-8.2619216086003|-8.2619216086003|-8.2619216086003|-8.3794353672236|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.7127946234731|-8.7919939201174|-8.966382123927|-9.2082026820489|-9.4352248886237|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738||-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.7644583827015|-9.7832870357297|-10.298096483842|-10.640662477961|-10.692125371817|-11.164305373169|-11.213356305203|-11.290218248457|-12.15276997894|11.697318803239|11.697318803239|11.697318803239
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||18.460322960054|18.123415319826|17.494945664996|17.494945664996|17.494945664996|17.494945664996||17.494945664996|17.494945664996|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.220927151224||-19.220927151224|-19.220927151224|-19.272141995453|-19.49850762793|-19.49850762793|-19.49850762793|-19.593064980469|-19.719925709666|-19.719925709666|-19.767073759438|-19.848259326486|-20.635723716276|-20.635723716276|-20.640026973637|-20.783307100835|-21.391452817456||19.484382245355|19.484382245355|19.484382245355|19.484382245355|19.484382245355|19.484382245355|18.927925318936|18.692020824715|18.692020824715|18.692020824715|18.575911551896|18.36353040424|18.15486383692|18.15486383692|17.924070784952|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|-19.581656486986|-19.581656486986|-19.581656486986|-19.581656486986|-19.581656486986|-19.581656486986|-19.66278662799|-19.66278662799|-19.857541138576|-20.268379377708|-20.574276257664|-20.574276257664|-20.574276257664|-20.574276257664|-20.574276257664|-20.738162465791|-20.982505569762||-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-21.289450603399|-21.427445364962|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.812445943099|-21.812445943099|-22.052717968868|-22.17524210286|-22.377088927337|-22.377088927337|-22.57662306002|-22.57662306002||-22.57662306002|-22.57662306002|-22.57662306002|-22.57662306002|-22.57662306002|-22.57662306002|-22.586803544133|-23.075892674226|-23.660608617488|-23.660608617488|-24.32039848083|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.806011470051|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004||21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004||21.7374319004|21.7374319004|21.7374319004|21.435479791846||21.123310150798|21.010479106722|21.010479106722|21.010479106722|21.010479106722|21.010479106722|21.010479106722|19.403534094899|19.403534094899|19.403534094899|19.250288186701|19.149768682949|19.149768682949|18.913604225927|18.913604225927|18.225826755953|18.027897842372|18.027897842372|17.650058908772|17.650058908772|17.569955658102||17.569955658102|17.569955658102|17.569955658102|17.252058992203|17.252058992203|17.252058992203|16.594810072378|16.478677776707|16.478677776707|16.478677776707|16.478677776707|16.478677776707|16.478677776707|16.065253075905|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-18.088030284887|-18.357256406155|-18.679174628088|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-19.190280400278|-19.190280400278|-19.401760718644|-19.401760718644|-19.401760718644|-19.401760718644|-19.509606497851|-19.509606497851|-19.509606497851|-19.786301857605|-19.786301857605|-19.786301857605|-20.07730261961|-20.07730261961|-20.07730261961|-20.25422580683|-20.357326219271|-20.357326219271|-20.357326219271|-20.601145385439|-20.601145385439||-20.601145385439|-20.601145385439|-20.601145385439|-20.601145385439|-20.601145385439|-20.601145385439|-20.791920077573|-20.791920077573|-20.87044449622|19.040161018953|19.040161018953|19.040161018953|19.040161018953|19.040161018953|19.040161018953|19.040161018953|18.968038757094|18.968038757094|18.968038757094|18.968038757094|18.887542944758|18.599862991671|18.599862991671|18.599862991671|18.599862991671|18.217625126685
02548|15638|/equities/cal-maine-foods|R2000VALUE||60.000719707913|59.784134407514|59.748016697029|59.37121746922|59.156407810852|58.479010557251||58.274637194824|58.239643490261|58.046269112104|57.189190631966|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436||56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.55180636626|56.432008014581|56.386330423117|56.386330423117||56.058554684347|56.058554684347|56.058554684347|55.198711434146|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.865860477645|-62.063733753847|-62.119147920263|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|57.927323114894|57.927323114894|57.927323114894|57.927323114894||57.927323114894|57.927323114894|57.927323114894|57.927323114894|57.927323114894|57.927323114894|57.159250219688|56.248610982216|56.064287513403|55.773249373225|55.773249373225|55.773249373225|55.745277123746|54.623366785377|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583||53.510341352279|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969||53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969||53.4617026969|52.898560595094|52.562843189834|52.127050252091||51.536720747563|50.740245495475|50.603451364615|50.603451364615|50.136334968252|49.334261550553|49.13862338557|47.371962690982|47.371962690982|47.371962690982|47.371962690982|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405||46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.513668234405|46.079240992397|45.775825291574|45.673026280021|45.673026280021|45.673026280021|45.673026280021|45.335306596331|45.057008371941|44.485563925231|-48.901048228192|-48.901048228192|-48.901048228192|-48.901048228192|-49.07949781092|-49.087340668788|-49.087340668788|-49.853158027983|45.341746964973|45.341746964973|45.341746964973|45.341746964973|45.341746964973|45.341746964973|43.957495864808|43.352913733521|-48.017514202833|-48.017514202833|-48.017514202833|-48.017514202833|-48.017514202833|45.772483654297|45.772483654297|45.772483654297|45.772483654297|45.772483654297|45.772483654297|-49.156573567856|-49.156573567856|-49.156573567856|-49.156573567856|-49.156573567856|-49.156573567856|-49.156573567856|-49.866749324257|46.440947397573|46.440947397573|46.440947397573|46.440947397573|45.7047820071|45.7047820071|45.7047820071||45.7047820071|45.642533935841|45.581705585382|45.188006841763|44.833612978948|44.833612978948|44.833612978948|44.833612978948|44.833612978948|44.833612978948|44.489224001818|44.489224001818|43.83331441554|43.80310022303|43.80310022303|43.80310022303|43.255669296545|43.167724118194|43.167724118194|43.167724118194|43.167724118194|43.167724118194|-46.466070299727|-46.466070299727|-46.466070299727|-46.466070299727
02549|20869|/equities/getty-realty-corp|R2000VALUE||27.341741686996|26.783923076189|-27.370504586646|-27.370504586646|-27.370504586646|-27.370504586646||-27.370504586646|-27.370504586646|-27.370504586646|-27.370504586646|-27.370504586646|-27.584415666206|-27.770714076436|-27.770714076436|-27.770714076436|-27.825793990466||-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-27.893314930174|-28.494239167343||-28.607931803742|-28.816701358202|27.42274407807|27.42274407807|27.42274407807|27.264714870883|27.222457120979|27.222457120979|26.984068974482|26.939123223136|26.939123223136|26.84291423461|26.816992331693|26.816992331693|26.466658434547|26.317398743803|26.303775686881|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094||-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.884664474066|-28.129960521654|-28.485511232963|-28.500541221941|-28.500541221941|-28.500541221941||-28.500541221941|-28.500541221941|-28.500541221941|-28.500541221941|-28.575228406261|-28.575228406261|-28.575228406261|-28.575228406261|-28.830010521646|-28.830010521646|-29.206400884782|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.507791314033|-30.104211579327||-30.414881365981|-30.414881365981|-30.417893789273|-30.417893789273|-30.417893789273|-30.417893789273|-30.507684873938|-30.507684873938|-30.507684873938||-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938||-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.571253693994|29.029001565137|29.029001565137|28.875558265225|28.785619824216|28.147356131656|27.967494738438|27.967494738438|27.967494738438|27.967494738438|27.747217456873||27.693018480998|27.445299304042|27.365739107761|27.365739107761|27.199798208001|27.199798208001|27.17977598588|26.598535159772|26.598535159772|26.598535159772|26.598535159772|26.598535159772|26.598535159772|26.598535159772|-28.098804324317|-28.098804324317|-28.098804324317|-28.098804324317|-28.188477514102|-28.188477514102|-28.188477514102|-28.188477514102|-28.306045882881|-28.306045882881|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-29.062951125882|-29.079830605039|-29.079830605039|-29.160767615117|-29.796786692713|-30.020295252375|-30.336973099766|-30.722192981572|-31.091095726636|-31.091095726636|-31.091095726636|-31.243204359692|-31.243204359692|-31.243204359692|-31.329772265401|-31.358457229365|-31.390803466811|-31.390803466811|-31.390803466811|-31.390803466811||-31.518206991906|-31.518206991906|-31.518206991906|-31.518206991906|-31.67447194368|-31.67447194368|-31.67447194368|-31.67447194368|-31.67447194368|-31.67447194368|-31.877191853858|-32.130212704713|-32.37079240699|-32.536436101015|-32.817707084081|-32.916341912373|-33.277323656197|-33.398138078181|-33.639320620926|-33.67008567081|-33.67008567081|-33.821763094113|-34.338902641055|-34.402668503387|-34.406854235976|-34.45166716833
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||-28.307902644797|-28.307902644797|-28.307902644797|-28.888781042809|-29.024977178626|-29.024977178626||-29.082197263564|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452||-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-30.231557944674|-30.231557944674|-30.317564332108|-30.41229262575|-31.388565501699|28.579675471226|28.579675471226|28.155750790613|27.294094234562|27.294094234562|27.294094234562|27.294094234562||-29.395527835881|-29.395527835881|-29.395527835881|-29.395527835881|-29.618363906051|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.434425433027|-30.588734924483|-30.588734924483|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325||-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.797103505515|-33.204490356025|-33.204490356025|-33.204490356025|-33.548229158142|-33.548229158142|-33.765809840868|-34.099789852246|-34.762821880032|30.445915690391|30.445915690391|30.445915690391|30.445915690391|30.350462903942|29.844403786091|29.684564531542|29.378459758999|-32.234858139446||-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.938175422274|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.242117330519|-33.595885114277|-33.595885114277||-34.159673572573|-34.159673572573|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938||31.448919307938|31.448919307938|31.448919307938|31.448919307938||31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|30.405464609188|30.018295137664|29.374494809332|28.403329392741|27.129810143919|26.77519002194|26.77519002194|26.77519002194|26.77519002194|26.708277734312|26.708277734312|26.708277734312|25.823087092011|25.742576222818|25.742576222818||25.742576222818|25.742576222818|25.742576222818|25.489945141432|25.489945141432|25.489945141432|25.178205931581|24.885100364916|24.885100364916|24.885100364916|24.885100364916|24.885100364916|24.837889459655|24.783209671494|23.78356633133|23.258358954725|23.258358954725|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.647869671585|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|21.93281014177|21.618962967504|21.618962967504|21.151625752569|21.014584567945|19.97564869766|-20.944115402507|-20.944115402507||-20.944115402507|-20.944115402507|-20.944115402507|-20.944115402507|-20.944115402507|-20.944115402507|-20.948184598604|-21.062337995811|-21.77646438418|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|19.495329236451|19.352588705954|19.320376772281|19.220418288307|18.94219275931|18.94219275931|18.94219275931|18.810730633661|18.810730633661
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||37.44489223758|36.736548871902|35.840480329031|35.840480329031|35.840480329031|35.840480329031||35.840480329031|35.840480329031|35.568867261138|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669||-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.74285914669|-37.959308776803|-37.959308776803|-37.959308776803|-38.078121778642|36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.24651206564||36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.159396343162|36.159396343162|35.990059427341|35.990059427341|35.990059427341|35.983677497528|35.862518446709|35.862518446709|35.643065285975|35.096462912354|34.633846807252|34.429831133695|33.998145432838|33.961828173938|33.925921693712|33.896857649386|33.824287421505|33.311985871306|-36.184387207626|-36.184387207626|-36.184387207626|-36.184387207626|-36.218485938839|-36.876096208153|-36.880050720173|-37.278722195049|-37.533025110452|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327||-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.769655199611|-38.070727423124|-38.114139639992|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661||35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.289403563173|35.144337156781|34.680374016771|-37.54105457584|-37.54105457584|-37.54105457584|-37.54105457584|-37.54105457584|-37.54105457584|-38.114830990251||-38.114830990251|-38.114830990251|-38.114830990251|-38.114830990251|-38.211780878271|-38.211780878271|-38.306421858696|-38.716580080355|35.611421790705||35.611421790705|35.611421790705|35.611421790705|35.457274983311||35.191417241521|35.036676001448|35.036676001448|35.036676001448|35.036676001448|35.036676001448|35.036676001448|33.572417126649|33.343006368191|33.343006368191|33.343006368191|32.979555966638|32.979555966638|32.979555966638|32.601730428562|31.996364684486|31.894948982478|31.894948982478|31.894948982478|31.894948982478|31.894948982478||31.718275519742|31.447414418326|31.447414418326|31.447414418326|31.384586665201|31.384586665201|30.639263944679|29.787221128369|29.787221128369|29.787221128369|29.787221128369|29.787221128369|29.787221128369|29.787221128369|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.63372033426|28.564869742292|28.564869742292|28.564869742292|28.51652140606|28.510579373976|28.343583598721|28.343583598721|27.968698755122|-30.303904426986|-30.303904426986|-30.303904426986|-30.303904426986|-30.303904426986|-30.303904426986|-30.303904426986|-30.303904426986|-30.303904426986|-30.583227251297|-31.183030020668|-31.219199484668|-31.567999223958|-31.750637606844|-31.750637606844|-31.750637606844|-31.83403184971|-31.83403184971|-31.83403184971|-32.094968670477|-32.094968670477|-32.094968670477||-32.094968670477|-32.094968670477|-32.094968670477|-32.094968670477|-32.094968670477|-32.094968670477|-32.094968670477|-32.094968670477|-32.749964680793|-33.078294293221|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205|31.168632743205
02552|15895|/equities/dime-community-ba|R2000VALUE||19.975156088245|19.342807102614|18.694212123345|18.694212123345|18.694212123345|18.694212123345||18.694212123345|18.694212123345|18.694212123345|18.694212123345|17.768702794657|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572||-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-20.070052710426|-20.138790016655|-20.138790016655|-20.138790016655|18.306554790086||18.306554790086|18.306554790086|18.306554790086|18.306554790086|18.306554790086|18.2456161664|18.051486007792|18.051486007792|18.051486007792|18.051486007792|18.051486007792|17.973318409503|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-20.122839905276|-20.146488482703|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367||-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.359939299385|-20.574931474041|-20.602702824618|-20.631237108945|-20.631237108945|-20.742910612401|-20.742910612401|-20.742910612401|-20.742910612401|-20.742910612401|-20.77649372985|-20.77649372985|-20.920548379299|-20.920548379299|-21.247831490168|-21.370924687528|-21.607631862907|-21.607631862907|-21.607631862907|-21.607631862907||-21.607631862907|-21.607631862907|-21.607631862907|-21.821536051729|-22.258214949221|-22.258214949221|-22.258214949221|-22.258214949221|-23.635794320206|-24.021437290091|-24.560208774031|-25.416898913318|-26.315720340868|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.410631777448|-27.090701767253||25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372||25.231801723372|25.231801723372|25.231801723372|24.730336214581||24.189262948079|23.788255791658|23.788255791658|23.656171533279|23.656171533279|23.656171533279|23.656171533279|21.495746529557|20.986599725531|20.986599725531|20.742333405599|19.986481977155|19.945535898926|19.727261385125|19.279134574646|18.730191800812|18.730191800812|18.730191800812|18.59843234511|18.59843234511|18.59843234511||18.59843234511|18.59843234511|18.59843234511|18.59843234511|18.59843234511|18.59843234511|18.461592032863|18.124019294045|18.124019294045|18.124019294045|18.124019294045|18.124019294045|17.962738519533|17.620026488683|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.65943152364|-20.65943152364|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.130378638725|-21.513832802412|-21.513832802412|-21.513832802412|-21.513832802412|-21.513832802412|-21.513832802412|-21.521243524695|-21.521243524695|-22.030825774035|-22.208736733842|-22.208736733842|-22.399015506036|-22.399015506036|-22.399015506036|-22.399015506036|-22.521438225708|-22.521438225708|-22.975765131802|20.93881796307|20.93881796307||20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.797904452106|20.797904452106|20.797904452106|20.505726770583|20.327196708457|20.295492474387|20.295492474387|20.295492474387|20.295492474387
02553|41267|/equities/national-bak-hld|R2000VALUE||39.264530751134|38.32836659421|37.321087535321|37.321087535321|37.321087535321|37.321087535321||37.321087535321|37.321087535321|37.056765326857|36.240848710139|35.538992099582|35.538992099582|35.538992099582|35.44221112973|35.295343914897|35.295343914897||35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.295343914897||35.295343914897|35.295343914897|35.295343914897|35.295343914897|35.100986418095|34.784896781011|34.01099599949|33.730273502309|33.637593314038|33.637593314038|33.244548423408|33.103944998448|32.730855554053|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-34.996604728069|-35.169004651536|-35.709449155054|-35.806609214369|-36.119012052289|-36.662234816806|33.68366249778|33.68366249778|33.68366249778|33.68366249778|33.68366249778|33.68366249778|33.68366249778||33.68366249778|33.045180731108|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.599757573443|-35.818187569194|-35.818187569194|-35.947051399791|-35.947051399791|-36.326558887923|-36.326558887923||-36.326558887923|-36.326558887923|-36.326558887923|-36.326558887923|-36.326558887923|-36.326558887923|-36.326558887923|-36.326558887923|-36.867009917855|-37.06556764351|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|-36.559737590881|-36.559737590881|-36.559737590881|-36.559737590881|-36.559737590881|-36.930263523627||-37.572607540261|-37.572607540261|35.537945625657|35.537945625657|35.537945625657|35.537945625657|35.537945625657|35.537945625657|35.537945625657||35.537945625657|35.537945625657|35.537945625657|35.537945625657||35.271608005491|34.92784841086|34.92784841086|34.832707457766|34.832707457766|34.832707457766|34.738563808054|33.900626165172|33.785138428763|33.758209984121|33.637457521555|32.951619103879|32.878463483884|32.524960333588|32.306067155999|31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126||31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126|30.88686981339|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.040623332687|28.420650510559|28.420650510559|-31.09598970717|-31.09598970717|-31.09598970717|-31.09598970717|-31.09598970717|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.241743715075|-31.241743715075|-31.241743715075|-31.241743715075|-31.241743715075|-31.241743715075|-31.399714319206|-31.550239183612|-32.143598664808|-32.326220738676|-32.557467712061|-32.586909374768|-32.586909374768|-32.586909374768|-32.65795476225|-32.65795476225|-32.65795476225|-33.016617322265|-33.458741426798|-33.57159262573||-33.57159262573|-33.57159262573|-33.61899164954|-33.893047425914|-33.929686837933|-33.929686837933|-34.154213241027|-34.154213241027|-34.611902876348|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|31.709237992642|31.4847068123|31.134316487557|31.134316487557|31.134316487557|31.134316487557
02554|17322|/equities/trico-bancshares|R2000VALUE||38.284584868221|37.977314697668|36.618684489379|36.413609925592|36.413609925592|36.413609925592||36.413609925592|36.413609925592|36.309011927009|36.043347136577|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087||-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.740750768602|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789||36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.301815387693|36.227850566404|35.726728787266|35.726728787266|35.251920662812|35.233678405575|35.233678405575|35.233678405575|34.605404403832|34.605404403832|34.457754615681|34.457754615681|33.382382608936|32.402091796183|31.855656949441|31.592247316873|31.592247316873|31.592247316873|31.592247316873|31.479385929677|-34.800309803483|-34.800309803483|-34.800309803483|-34.800309803483|-34.88701010015|-35.425566676219|-35.428409155827|-35.474898188889|-35.91210761951|33.407066387842|33.407066387842|33.407066387842|33.407066387842|33.407066387842|33.407066387842|33.407066387842||33.407066387842|32.382296715522|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.601230338846|-36.601230338846|-37.175006211582|-37.175006211582|-37.65155062497|-37.811880268657|-38.030306943038|-38.030306943038||-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.323118138952|-38.892910136827|-39.031566767834|-39.428405714192|-40.995730453242|-41.381366364943|-42.035141317588|-42.035141317588|-42.035141317588|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.804548099904||-43.978946916564|-43.978946916564|-43.978946916564|-44.276216763372|40.330999408443|40.330999408443|40.330999408443|40.330999408443|40.330999408443||40.330999408443|40.330999408443|40.330999408443|39.988888460486||39.859824611179|39.743964782741|39.743964782741|39.743964782741|39.743964782741|39.743964782741|39.743964782741|36.32687341624|36.32687341624|36.32687341624|36.32687341624|35.361017414737|35.361017414737|34.259352786462|-37.660938576879|-37.660938576879|-37.660938576879|34.568758029105|34.568758029105|34.568758029105|34.568758029105||34.568758029105|34.568758029105|34.568758029105|34.568758029105|34.56501018751|34.56501018751|33.036121710013|32.195045124376|32.195045124376|32.195045124376|32.195045124376|32.195045124376|32.195045124376|32.195045124376|30.034492107325|29.691846764866|29.691846764866|29.691846764866|29.691846764866|-32.657584826899|-32.657584826899|-33.227317033821|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.338938175525|-33.458820487488|-33.624641453471|-33.624641453471|-33.624641453471|-33.624641453471|-33.914059356033|-33.914059356033|-33.914059356033|-33.968211283485|-34.481900654677|-34.684890069833|-34.768130391297|-34.768130391297|-34.768130391297|-34.768130391297|-34.768130391297|-34.768130391297|-34.768130391297|-35.080702138672|-36.156336599732|-36.731483254327||-36.996399237656|-36.996399237656|-37.233779406043|-37.60308570276|-37.647773452873|-37.647773452873|-37.837748134424|-37.837748134424|-38.170274509644|-38.774192984077|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937|35.721464670937
02555|20830|/equities/ltc-properties-inc|R2000VALUE||34.207111964185|33.754013098566|-34.65326282216|-34.65326282216|-34.65326282216|-34.65326282216||-34.65326282216|-34.65326282216|-34.65326282216|-34.65326282216|-34.65326282216|-34.65326282216|-34.690858963947|-34.690858963947|-34.690858963947|-34.690858963947||-34.690858963947|-34.690858963947|-34.690858963947|-34.690858963947|-34.690858963947|-34.690858963947|-34.897622986878|-34.991132800573|-34.991132800573|-34.991132800573|-34.991132800573|-34.991132800573|-34.991132800573|-34.991132800573|-34.991132800573|33.698832168309||33.698832168309|33.698832168309|33.698832168309|33.698832168309|33.622501839231|33.530348553736|33.421867046923|33.421867046923|33.30511947271|32.987356987229|32.724841054535|32.577598501418|32.198471820535|32.198471820535|32.198471820535|32.198471820535|32.198471820535|31.835522744592|31.575026933281|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259||31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.243413986357|31.243413986357|31.243413986357|31.243413986357|31.243413986357|31.243413986357|30.978660447107|30.978660447107|30.845735610311|30.512206144669|30.428561814999|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.304040820105|30.292266535211|-31.937139404332||-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-32.138932851195|-32.248925795422|-32.585750489617|-32.785834424125|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885||-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.19893866115|-33.361598232645|-33.421498646623|-33.542498233458||-33.718966195474|-33.870047554422|-33.870047554422|-33.978168047191||-34.198052839881|-34.198052839881|32.669348929114|32.669348929114|32.669348929114|32.669348929114|32.669348929114|32.180625727648|31.972186409627|31.939077859705|31.939077859705|31.939077859705|31.939077859705|31.939077859705|31.807777940769|31.502252114635|31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.396863700392||31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.149292788508|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.864804531026|-32.900130460194|-32.900130460194|-32.900130460194|31.067695479256|31.067695479256|31.067695479256|31.067695479256|30.81363076844|30.81363076844|30.81363076844|30.784589234085|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.771145945032|-32.853494994331|-32.987771529277|-33.061134994383|-33.363779806954|-33.363779806954|-33.363779806954|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429||-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.616991169877|-33.936262483539|-34.203628614149|-34.623877289783|-34.907641255073|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.40453981073|-35.442820799697|-35.821747740494|33.932866334933
02556|21218|/equities/aar-corp|R2000VALUE||69.529407535838|68.173698887612|67.757440021066|67.757270904546|67.757270904546|67.757270904546||67.757270904546|67.757270904546|67.757270904546|67.757270904546|67.171964111333|66.504733908494|66.504733908494|66.504733908494|64.765818556503|64.653129745805||63.585697784782|-69.361454086281|-69.361454086281|-69.361454086281|-69.361454086281|-69.361454086281|-70.308284420412|-71.299299075251|-72.447264170255|68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.880807128079||68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.880807128079|68.660750089024|68.660750089024|68.511940715164|68.511940715164|67.945245475073|67.365272648356|66.840307588072|66.053671910466|65.461447865508|65.461447865508|64.936609434576|64.615121814378|64.088194923012|63.140045462283|62.516463798545|62.516463798545|61.994402084375|60.275444200331|58.496607015192|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-64.238845524171||-64.989872709194|-64.989872709194|-64.989872709194|-65.758191178551|-66.319101199299|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858||62.717412153858|62.155461593886|59.302175200007|58.622193633801|58.622193633801|57.367438116875|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.309187648656|-63.309187648656|-63.309187648656|-63.309187648656|-63.309187648656|-63.540973024008|-63.540973024008||-63.540973024008|-63.540973024008|-63.540973024008|-63.540973024008|-63.540973024008|-66.005218219356|-66.766648504024|-67.109654555591|-68.004011509454||-68.446210832106|-69.21256888653|-70.280185946107|-70.7157642138||-73.896448322137|67.232591610387|67.232591610387|67.151493051797|67.096442983046|67.096442983046|67.096442983046|67.096442983046|67.096442983046|66.025494678699|66.008248435724|66.008248435724|66.008248435724|66.008248435724|65.824717957961|65.624132641142|64.967252750055|64.967252750055|64.967252750055|64.805280070454|64.652257447939||63.612506766563|62.999379621937|62.999379621937|62.999379621937|62.999379621937|62.999379621937|62.137367552071|60.132628036373|59.523477952605|58.775252890725|58.420249226823|58.420249226823|58.179567070084|58.179567070084|-61.589579149201|-61.589579149201|-61.589579149201|-61.589579149201|-61.589579149201|-61.856699397184|-61.856699397184|-61.881609839441|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.39541850875|-62.439488063386|-62.439488063386||58.599836164223|58.599836164223|58.599836164223|57.917800308813|57.917800308813|57.917800308813|57.917800308813|57.917800308813|56.932835236246|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597
02557|21067|/equities/griffon-corp|R2000VALUE||-68.063633049303|-68.063633049303|-68.063633049303|-68.063633049303|-68.977419628892|-69.157665427298||-69.633271440969|-69.633271440969|-69.633271440969|-69.633271440969|-69.633271440969|-69.633271440969|-70.759395885534|-70.759395885534|-70.759395885534|-70.759395885534||-70.759395885534|-70.759395885534|-70.759395885534|-70.759395885534|-70.759395885534|-70.759395885534|-71.158217854044|-71.2991398871|-71.2991398871|-71.2991398871|-71.2991398871|-71.2991398871|-71.2991398871|-71.2991398871|-71.2991398871|-72.258059511139||-72.258059511139|-72.258059511139|-73.299507787442|67.068200949409|67.068200949409|67.068200949409|67.068200949409|67.068200949409|67.068200949409|67.068200949409|67.068200949409|67.068200949409|67.068200949409|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-71.93526696378|-72.325297558903|-72.402556115388|-72.472281436125|-74.08960749681|-74.08960749681|-75.005117067311|-75.303187512263|68.650501677681|68.650501677681|68.650501677681|68.650501677681|68.650501677681|68.650501677681|68.650501677681||68.650501677681|68.650501677681|68.536110398161|68.27127127636|68.27127127636|68.27127127636|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|66.349061843421|65.293959163589|64.707155994754|64.408643939076|64.193951317534|62.943320270892|62.551043097011|62.551043097011|62.551043097011||62.551043097011|62.551043097011|62.551043097011|62.551043097011|62.551043097011|62.27060801876|60.96956112531|59.318962443174|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341||57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341||57.413142918341|57.40233763794|57.40233763794|56.123624156359||55.001811264227|53.674423268846|53.507136719548|53.340751852287|52.347823476011|52.291470367836|51.535800120485|49.374223865019|48.801358502162|48.218175562501|47.413239859078|46.479321772343|46.479321772343|45.606469161517|44.99718857607|43.79938466875|43.79938466875|43.79938466875|43.79938466875|43.79938466875|43.334315595011||43.254162321939|43.254162321939|43.254162321939|43.254162321939|43.254162321939|43.254162321939|43.254162321939|41.187957669247|40.736618996714|39.961520090208|39.774747520139|39.773432240633|39.773432240633|39.773432240633|38.681314558616|-41.558567801454|-41.558567801454|-41.558567801454|-41.558567801454|-41.558567801454|-41.588964028865|-41.604771938478|-41.604771938478|-41.828079160226|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-42.673897394408|-42.700440760972|-42.915647755583|-42.915647755583|-43.236165641105|-43.250809708686|-43.250809708686|-43.313581831664|-43.313581831664|-43.313581831664||-43.313581831664|-43.313581831664|-43.313581831664|-43.313581831664|-43.313581831664|-43.313581831664|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.665333741771|39.665333741771
02558|20180|/equities/government-properties-income-trust|R2000VALUE||1.9929007177359|-2.30893930388|-2.30893930388|-2.30893930388|-2.3465992498454|-2.3572760762415||-2.3572760762415|-2.3572760762415|-2.3775289590316|-2.4431679154567|-2.4431679154567|-2.5862976075469|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308||-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.7346400935959||-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|2.224484957542|2.224484957542|2.224484957542|2.224484957542|2.1812611832508|1.8455956527798|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.3416811647386|-2.3416811647386|-2.4107568928898|-2.4544445958077||-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4988273013896|-2.5764747846199|-2.6124720692715|-2.6471875979676|-2.6471875979676|-2.8124086011532|-2.9754317059653|-2.9835351456687|-3.0553520492915|-3.0553520492915|-3.0571077722315|-3.2374587476258|-3.435648421447|-3.4562761165483|-3.6291556846192|-3.6291556846192|-3.8323952501671|-3.9582169393319|-4.1069077628209|-4.3137864423409||-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3837990249298|-4.3837990249298|-4.4502823446748|-4.5481136082011|-4.6352964913836|-4.6352964913836|-4.6352964913836|-4.6749341178812|-4.6749341178812|-4.6843712648724|-4.814767010047|-4.814767010047|-4.8858522121928|-5.0406690907502|-5.0690767844544|-5.1884186091276||-5.5260207986668|-5.9465341276411|-7.1759711047547|-7.2571905211759|6.271229200222|6.271229200222|6.271229200222|6.271229200222|6.271229200222||6.271229200222|6.1719215497461|6.0962127960487|5.8761385636977||5.8761385636977|5.8761385636977|5.8761385636977|5.782316164804|5.782316164804|5.782316164804|5.7145180223524|5.4226957601202|5.4226957601202|5.4226957601202|5.3752174688591|5.3549638405126|5.3549599001453|5.2110663067021|5.1945182891596|4.9112979672473|4.8966640364144|4.8966640364144|4.5590711844203|4.5205520024853|4.5205520024853||4.5205520024853|4.5205520024853|4.5205520024853|4.5205520024853|4.5205520024853|4.5205520024853|4.4997783365426|4.4997783365426|4.4997783365426|4.4997783365426|4.4997783365426|4.4997783365426|4.4997783365426|4.4885924063984|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|4.0349501836677|3.9493892974742|-4.7381542040361|-4.7381542040361|-4.7381542040361|-4.7381542040361|-4.7381542040361|-4.7381542040361|-4.7381542040361|-4.8335102347812|-4.8397408993992|-4.8397408993992|-5.01748997988|-5.1776729520664|-5.1776729520664|-5.4340807261848|-5.7017564313041|-5.9541739640883|-6.1985265345763|-6.4166962141671|-6.8053179311397|-6.8861299689782|-6.8861299689782|-6.8861299689782|-6.8861299689782|-6.8861299689782|-6.8968112133358|-6.9060015705895|-6.9060015705895|-7.1555572116454|-7.4456190096096|-7.7084245810337||-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.7084245810337|-7.9168607006942|-8.0122972254001|-8.0122972254001|-8.1811635498695|-8.3172760290572|-8.3172760290572|-8.3172760290572|-8.3172760290572|-8.3172760290572|-8.3172760290572|-8.3172760290572|-8.3172760290572|-8.338639926322|-8.559599849259|-8.654814527696|-8.654814527696
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212||-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.612574377212|-39.752128698693||-39.752128698693|-39.752128698693|-39.752128698693|-40.250984029938|-40.250984029938|-40.250984029938|-40.250984029938|-40.250984029938|-40.558871407166|-40.663191418797|-41.219935104748|-42.496587761777|-42.496587761777|-42.496587761777|-42.496587761777|-42.496587761777||-42.496587761777|-42.496587761777|-42.496587761777|-42.496587761777|-42.496587761777|-42.496587761777|-42.584633095933|-42.584633095933|-42.61865228865|-42.61865228865|-43.232161809214|-43.232161809214|-43.232161809214|-43.232161809214|-43.232161809214|-43.232161809214|-43.487401645722|-44.129891149801|-44.865314410168|40.871397062827|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.155761038592|39.990422870638|39.72213623471|39.341262101541|38.900012174591|38.761403789504|38.333224127009|37.629971421775|37.456079391436||37.388134489267|37.388134489267|37.388134489267|37.388134489267|37.039317353798|36.99757537161|36.452862837963|36.332068446668|35.808410012492|35.469898581249|35.030433083443|35.030433083443|34.378813638585|34.014276398427|34.014276398427|33.794173295811|33.794173295811|33.794173295811|33.794173295811|33.794173295811|33.024081185477|32.497313131907|32.342292165335|31.977955831989|31.977955831989|31.977955831989|31.641062433968|-34.477998598746||-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-35.487776076718|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.446483658653|-36.446483658653|-36.592205523232|-36.785227562299|-37.135579613966|-38.168401007434||-38.507359017752|-38.507359017752|-38.507359017752|-38.836059934591|35.69743862508|35.69743862508|35.69743862508|35.69743862508|35.69743862508||35.69743862508|35.69743862508|35.69743862508|35.6222072217||-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.419221741786|-38.516522810606|-38.516522810606|-38.516522810606|-38.98002648105|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613||-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.330344366833|-39.330344366833|-39.330344366833|-39.330344366833|-39.330344366833|-39.579269382473|-40.256967514882|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.549493770838|-42.112216292752|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.8341776573|-43.308667837539|-43.308667837539|-43.308667837539|40.45256527361|40.45256527361|40.45256527361|40.45256527361|40.45256527361|40.014789445692|40.014789445692|40.014789445692||39.916120590429|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|38.837139629833|38.837139629833|38.480155864812|37.566959927984|36.566093807778|36.566093807778|36.566093807778|35.893435775529
02560|15475|/equities/astec-industries|R2000VALUE||29.157710717158|-31.205065710287|-31.205065710287|-31.205065710287|-31.431687004455|-31.431687004455||-31.686898104801|-31.686898104801|-31.840997449175|-31.932294631385|-31.932294631385|-31.932294631385|-32.509215752707|-33.088777779754|-33.088777779754|-33.088777779754||-33.088777779754|-33.088777779754|-33.733191118435|-33.952898062409|-33.952898062409|-33.952898062409|-34.062663967014|-34.102404416271|-34.237535186103|-34.237535186103|-34.677817233724|-35.307575420454|-35.474636717985|-35.587638232381|-35.587638232381|-36.59737644954||-37.081999109028|-37.081999109028|-37.081999109028|-37.081999109028|-37.541665415997|-37.541665415997|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.28514125837|-38.28514125837|-39.529857508486|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|40.903020881455|40.903020881455|40.759722731593|40.759722731593|40.759722731593||40.759722731593|40.073302187393|39.165939664256|39.101689602944|38.79177843422|38.482531508806|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|37.806884846487|37.61831737602|36.875638303495|36.875638303495|36.480709616053|35.723566655437|35.528407445792|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087||33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.413553513497|-35.820948082068|-35.820948082068|-35.820948082068|-35.820948082068|-35.820948082068|-35.820948082068|-36.72438606273||-36.830499876822|-36.830499876822|-36.830499876822|-37.318778608999|34.389697387449|34.389697387449|34.389697387449|34.389697387449|34.389697387449||34.389697387449|34.389697387449|34.389697387449|34.380638897369||34.380638897369|34.380638897369|34.380638897369|34.380638897369|34.371090185433|34.371090185433|32.879823750687|30.597026050568|-34.341784755498|-34.341784755498|-34.341784755498|-34.341784755498|-34.341784755498|-34.341784755498|-34.341784755498|-34.341784755498|-34.341784755498|-34.529483256637|-34.810535892181|-35.572817573208|-35.811350292211||-35.811350292211|-35.848700963894|-35.848700963894|-35.848700963894|-35.848700963894|-35.848700963894|-35.848700963894|-35.848700963894|-35.848700963894|-35.854667305328|-36.887963532714|-37.084621758933|-37.084621758933|-37.084621758933|-37.084621758933|-38.182168055105|-43.951988684035|-43.951988684035|-43.951988684035|-45.041931455772|-45.681590099512|-45.942735295456|-45.942735295456|-46.701928250173|-48.062419591325|-48.314354881067|-48.632445846099|-48.632445846099|-48.694939015196|-49.09107076363|-49.09107076363|-49.09107076363|-49.09107076363|-49.09107076363|-49.349108184226|-49.552618093896|-50.155420589897|-50.867978308436|-51.129897073495|-51.129897073495|-51.129897073495|-51.129897073495|-52.054330564856|-52.374411884796|-52.374411884796|-53.451894482085|-53.451894482085|-53.451894482085|-53.451894482085|-53.574494006836|-53.574494006836|-54.399559077171|-54.399559077171|-54.902011086044|-55.142419172241|-55.142419172241|-55.142419172241||51.697349178034|51.000940759135|49.909657009391|49.3229528091|49.086059532965|49.046492696742|49.046492696742|49.046492696742|48.792630577144|48.792630577144|48.792630577144|48.792630577144|48.771076688716|48.771076688716|48.771076688716|48.771076688716|48.771076688716|48.771076688716|48.666805595766|48.642653512304|48.226904185398|48.226904185398|48.1398935139|46.646549204966|45.615608829017|44.872343533299
02561|16073|/equities/first-defiance|R2000VALUE||20.547266121596|20.098940977222|19.052441365851|19.052441365851|19.052441365851|19.052441365851||19.052441365851|19.052441365851|18.976046093451|18.901161944587|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927||-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.426146561051|-20.561348268126|-20.561348268126|-20.561348268126|-20.561348268126|-21.100730503244|-21.100730503244|-21.100730503244|-21.100730503244|-21.701894429704||19.839147696825|19.839147696825|19.839147696825|19.839147696825|19.839147696825|19.839147696825|19.794249986146|19.794249986146|19.794249986146|19.794249986146|19.689166464777|19.61685118672|19.323396576736|19.323396576736|19.211273075578|19.043637250791|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943||-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.802195591471|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.940839884875|-20.940839884875|-21.33926680154|-21.530574401953|-21.806472019728|-21.826799118288|-21.826799118288|-21.826799118288||-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.960887604033|-22.521540832823|-22.656434695263|-22.913260318989|-22.969733187616|-23.593037549059|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-24.155155815068||-24.721616600821|-24.754018835304|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993||22.937723529993|22.937723529993|22.876865692336|22.530428378007||22.196031747285|21.844961170645|21.844961170645|21.844961170645|21.844961170645|21.844961170645|21.844961170645|20.440511920156|19.92180467204|19.92180467204|19.836449258369|19.57617247257|19.57617247257|19.394913913512|19.077682655943|18.809265482441|18.809265482441|18.809265482441|18.809265482441|18.809265482441|18.809265482441||18.809265482441|18.809265482441|18.809265482441|18.809265482441|18.359540718592|18.359540718592|17.947999814921|17.443765837895|17.443765837895|17.443765837895|17.443765837895|17.443765837895|17.443765837895|17.39292834307|16.48874211869|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-18.176974880668|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.773345112147|-18.91649492509|-18.974022528936|-19.473358522311|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-20.154915575345|-20.452328011326||-20.452328011326|-20.452328011326|-20.452328011326|-20.586637683764|-20.586637683764|-20.586637683764|-20.884746854871|-20.884746854871|-20.884746854871|-21.381995750102|-21.560883814133|-22.302914662171|-22.302914662171|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969
02562|17481|/equities/veeco-instruments|R2000VALUE||44.325698424381|44.325698424381|44.325698424381|43.93025689189|43.93025689189|43.165841474184||43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583||43.148306475583|42.025339985891|41.988505611944|41.988505611944|41.407228322082|39.798850968786|39.798850968786|39.798850968786|39.798850968786|38.70650180546|38.177103369479|38.177103369479|38.177103369479|38.177103369479|38.177103369479|38.177103369479||37.52928261519|37.243001287373|37.243001287373|36.921945696839|36.751021746266|36.751021746266|36.751021746266|36.088911245784|34.773127877678|34.773127877678|34.773127877678|34.773127877678|34.773127877678|34.481198138622|33.476330247883|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-37.067322236703|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282||-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.935767369959|-36.935767369959|33.901151190579|33.901151190579|33.901151190579|33.901151190579|33.901151190579|33.901151190579|33.779819436215|33.779819436215|33.779819436215|33.779819436215|32.733686600949|32.270231389736|32.270231389736|32.134701781511|31.761955610635|31.761955610635|31.761955610635|31.761955610635||31.761955610635|31.761955610635|31.761955610635|31.598309418452|31.598309418452|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.811613045951|30.778459719839|30.527175457414|29.637973501876|28.953027198265|-30.200464118349|-30.200464118349||-30.200464118349|-30.200464118349|-30.206627806941|-30.509586079164|-30.716649529428|-30.716649529428|-31.221277339691|-31.813918651734|29.607711301435||29.607711301435|29.607711301435|29.607711301435|29.607711301435||29.103567743951|28.990181061703|28.990181061703|28.990181061703|28.760478016489|28.519976506359|28.083028883543|27.197809743447|27.058072142649|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746||27.013886191746|26.505428131312|26.410142589376|25.563032219339|25.563032219339|25.563032219339|25.524985284196|24.709677769726|24.697441818521|24.318042183835|24.318042183835|24.318042183835|-26.543191939504|-26.543191939504|-26.543191939504|-26.543191939504|-26.660212549801|-26.70412565297|-26.829029041596|-27.358920898777|-27.454356766125|-27.907895618434|-27.911551322932|-28.373390769953|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-29.424460666885|-29.53782737195|-29.53782737195|-29.989408359919|-30.343096648598|-30.343096648598|-30.343096648598|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238||27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.369795424868|26.99171787625|26.552578206327|26.552578206327|26.552578206327|26.166963307357|26.088693106943|25.70299165864|25.303324255891
02563|39252|/equities/brookdale-senior-living|R2000VALUE||6.7817783992688|6.7817783992688|6.7817783992688|6.7817783992688|6.7817783992688|6.7817783992688||6.7817783992688|6.6011426096933|6.3768252670519|-6.9356469056441|-6.9356469056441|-6.9356469056441|-6.9356469056441|-6.9356469056441|-6.9726634181687|-7.0468482879741||-7.1298315688353|-7.1385712080646|-7.1385712080646|-7.1385712080646|-7.1385712080646|-7.1385712080646|-7.1385712080646|-7.1385712080646|-7.2143308027171|-7.2143308027171|-7.2143308027171|-7.2143308027171|-7.2143308027171|-7.2143308027171|-7.2453674854596|6.6164012861594||6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.6164012861594|6.2948902660326|6.2428949838744|6.2428949838744|6.2428949838744|6.2265500763904|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.1517273880807|6.0174985979498|6.0174985979498|6.0174985979498|6.0174985979498|6.0174985979498||5.964165062209|5.8212946460203|5.7908829368437|5.7351480763582|5.6991333129263|5.6991333129263|5.4701479675876|5.4148819607804|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.2218233925323|-6.3364704032982|-6.5483005731464|5.5039498667216||5.5039498667216|5.4707777345948|5.3108644843954|-6.0247473133419|-6.0247473133419|-6.0247473133419|-6.0838858433139|-6.0907233374074|-6.0907233374074|-6.1003229262091|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579||5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579||5.4038734220579|5.4038734220579|5.3562481958684|5.2729650341909||5.2729650341909|5.2729650341909|5.2729650341909|5.2729650341909|5.2729650341909|5.2729650341909|5.2549609170402|5.013845627622|4.9226063546385|4.8406734529299|4.763917148937|4.763917148937|4.763917148937|4.763917148937|4.763917148937|4.6657411134124|4.6619937376064|4.6619937376064|4.6619937376064|4.6619937376064|4.6619937376064||4.6619937376064|4.6619937376064|4.6619937376064|4.2616597497774|3.9265663187055|3.924240249213|3.7853816567507|3.7853816567507|3.7853816567507|3.7853816567507|3.7853816567507|3.7307020093165|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.3504129097752|-4.5552270075983|3.8595925453833|3.8595925453833|3.8595925453833|3.8595925453833|3.8595925453833|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3821622459456|-4.3821622459456|3.9677233182775|3.9677233182775||3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.6019146799365|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||48.191188877464|46.470764868393|44.652128204818|44.652128204818|44.652128204818|44.652128204818||44.652128204818|44.652128204818|44.652128204818|44.652128204818|-47.107026786934|-47.107026786934|-47.107026786934|-47.107026786934|-47.107026786934|-47.107026786934||-47.107026786934|-47.107026786934|-47.107026786934|-47.107026786934|-47.107026786934|-47.107026786934|-47.510027270992|-48.051698001975|-48.509441827985|-48.509441827985|-48.516327194872|-48.744781066637|-48.744781066637|-48.744781066637|-48.744781066637|-49.850311652004||46.25195610541|46.25195610541|46.25195610541|46.25195610541|46.25195610541|46.25195610541|45.184951279096|44.593554891406|44.35395072705|44.012223978105|44.012223978105|44.012223978105|44.012223978105|44.012223978105|44.012223978105|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.747193406114|-47.88649418408|-48.121659941744|-48.241289239538|-48.431987238606|-49.608319442228|-50.846165223316|-50.846165223316|-50.846165223316|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697||-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.847321117576|-52.233605853638|-52.233605853638|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.899735226105|-52.909428876716|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214||-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.575984834624|-53.575984834624|-53.575984834624|-54.075538501687|-54.760596020958|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-57.080596446754||-58.201354956629|-58.201354956629|-58.808447917304|-59.074945114279|-60.297160305606|-61.104622909346|-61.661802367942|-63.439225387327|58.742237502695||58.742237502695|58.742237502695|58.742237502695|58.742237502695||58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.13684212539|54.725659866834|53.731987730103|53.731987730103|53.390541888429|52.373386302054|52.373386302054|52.172096586294|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635||51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|49.387226430612|49.371825145266|49.371825145266|49.371825145266|49.371825145266|49.371825145266|49.371825145266|49.371825145266|46.897025980973|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-51.548124165508|-52.148472091856|-52.948301391803|-53.229224184048|-53.364697215816|-53.364697215816|-53.364697215816|-53.364697215816|-53.696686371455|-54.093730171207|-54.093730171207|-54.093730171207|-54.511365687056|-55.029849991979||-56.354294134642|-56.354294134642|-56.354294134642|-56.354294134642|-56.354294134642|-56.354294134642|-57.105881083305|-57.185425189132|-57.937694764794|-59.693550137084|-59.75533318895|-59.837870760956|-60.292076715936|-61.425086163933|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235|55.246070333235
02565|942638|/equities/enova-international-inc|R2000VALUE||62.046998551152|60.442777371695|58.784300462284|58.784300462284|58.784300462284|58.784300462284||58.784300462284|58.611111367056|58.102679690067|57.607453606149|-61.872436015547|-61.872436015547|-61.872436015547|-61.872436015547|-61.872436015547|-61.872436015547||-61.872436015547|-61.872436015547|-61.872436015547|-61.872436015547|-61.872436015547|-61.872436015547|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048||58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.970041152048|58.411157259464|58.407631452191|58.407631452191|58.407631452191|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|57.273033133269|-63.231286679955|-63.231286679955|-63.231286679955|-63.231286679955|-63.231286679955|-64.440596328016|-64.466216336616|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119||59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|58.911191883849|58.571577206625|58.571577206625|58.571577206625|58.490641425465|58.240991405221|56.812769787811|56.699741674024|56.111381451905|55.306535845134|54.546983009283|54.332358978991|54.332358978991||54.332358978991|52.824566998751|-59.274480451014|-59.274480451014|-59.274480451014|-59.274480451014|-59.274480451014|-59.366368837783|-59.493188614789|-59.654653066996|-60.209614747767|-60.911238345839|-62.09287098926|55.881417215928|55.747129163328|55.176254388561|53.91361630942|53.499095346034|53.499095346034|53.296217178306|51.649899894613|51.649899894613|51.649899894613|51.649899894613||51.649899894613|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123||51.539559786123|51.539559786123|50.959509576473|50.413899308263||50.413899308263|49.785959621784|49.785959621784|48.978011233406|48.644890216639|48.644890216639|48.318210605835|45.522455431858|44.627730504053|43.200256497084|42.800841391549|41.499544210418|39.978383244391|39.669870576721|39.527079274767|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453||-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-44.559946702125|-49.729106768638|-50.272341684798|-51.637603499602|47.542490286569|47.542490286569|47.542490286569|47.542490286569|47.542490286569|47.542490286569|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|46.914228484172|-51.061627532019|-51.061627532019|-51.061627532019|-51.061627532019|-51.462919607178|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.584100326698|-52.81372238177|-53.165246073603||-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.692116658749|-53.843460843367|-54.12217860465|-54.796864989121|-55.033183100841|-56.104648593423|-56.870166146487|-58.175881783275|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078
02566|20893|/equities/proassurance-corp|R2000VALUE||-12.072819350362|-12.072819350362|-12.072819350362|-12.194799182813|-12.653665911269|-12.800184394597||-13.106316144466|-13.184795705477|-13.329772993369|-13.348762888045|-13.348762888045|-13.348762888045|-13.439584707251|-13.439584707251|-13.439584707251|-13.439584707251||-13.439584707251|-13.439584707251|-13.439584707251|-13.773982921167|-14.085837294196|-14.085837294196|-14.381430283227|-14.579366515123|13.690672356792|13.690672356792|13.690672356792|13.690672356792|13.690672356792|13.690672356792|13.690672356792|13.690672356792||13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|13.657914899227|12.751016482641|12.65168466494|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.516849583393|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.127381967908|12.127381967908|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871||-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.110457115093|-13.155230394909|-13.220256293162|-13.289729555828|-13.418032761395|-13.789202871124|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-14.096511236908|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297||12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.683984042729|12.681093641481|12.279548217148|-13.33827355309|-13.33827355309|-13.345349074979|-13.345349074979||-13.345349074979|-13.345349074979|-13.6842767415|-13.87197422292|13.031155619632|13.031155619632|13.031155619632|13.031155619632|13.031155619632||13.031155619632|13.031155619632|13.031155619632|12.997450706705||12.659611725526|12.587347333101|12.587347333101|12.587347333101|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.924278173009|-13.924278173009|-13.924278173009|-13.924278173009|-13.924278173009|-14.183086352392|-14.205096038232|-14.303995856587|-14.529967741772||-14.608853345231|-14.615947517108|-14.947164465267|-15.298226771813|-15.298226771813|-15.298226771813|-15.298226771813|-15.298226771813|-15.826362859387|-16.904291854058|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.363386373305|-18.54709511839|-18.948439291701|17.606764707754|17.606764707754|17.606764707754|17.606764707754|17.606764707754|17.606764707754|17.606764707754|-18.528175679485|-18.528175679485|-18.528175679485|-18.587416586655|-18.767130570696|-18.951811478189|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.550940779081|17.543137018611|17.543137018611|17.509193129012|17.509193129012|17.509193129012|17.509193129012|17.30577033832|16.936967784324|16.913139929349|16.913139929349|16.913139929349|16.913139929349|16.913139929349||16.913139929349|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.730806986301|16.730806986301|16.730806986301|16.730806986301|16.618119522166|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317
02567|15705|/equities/city-holding-comp|R2000VALUE||105.57440540506|104.51747144277|101.84107452251|101.84107452251|101.84107452251|101.84107452251||101.84107452251|101.84107452251|101.84107452251|101.84107452251|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868||100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868||100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|99.086652313669|98.822287260995|98.822287260995|98.30212128331|98.30212128331|98.30212128331|98.30212128331|98.30212128331|98.073606794177|-104.15456048996|-104.15456048996|-104.15456048996|-104.15456048996|-104.15456048996|-104.15456048996|-104.67266556107|-104.67266556107|-105.12740809479|-105.4693415646|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036||-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312||-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.75758248307|-107.75231722701|-108.49479483353|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.19147779942|-109.52751988835||-110.8178103706|-111.26784507663|-112.5842716631|-113.2202513413|-113.98533574258|-114.91092958622|-115.94380876943|-117.03145390004|108.84645896373||108.84645896373|108.84645896373|108.84645896373|107.40217691459||106.88814996126|105.36782763184|105.36782763184|103.61314437324|102.63238236566|102.61486961731|102.40041131321|98.390454708904|97.244120954771|96.272907017888|95.903665488762|95.307561831467|95.307561831467|95.086181592933|94.555489805|93.140560593199|93.140560593199|93.140560593199|93.140560593199|93.140560593199|93.140560593199||93.140560593199|93.140560593199|93.140560593199|93.029513957314|92.995394801314|92.995394801314|92.995394801314|91.366987968676|91.366987968676|91.366987968676|91.366987968676|91.366987968676|91.366987968676|91.366987968676|87.76887297762|-93.08134635946|-93.08134635946|-93.08134635946|-93.08134635946|-93.08134635946|-93.08134635946|-93.08134635946|88.312460324309|88.312460324309|88.312460324309|88.312460324309|88.312460324309|88.312460324309|88.312460324309|88.312460324309|88.312460324309|88.312460324309|87.802584833925|87.802584833925|87.802584833925|-92.719564301184|-92.719564301184|-92.719564301184|-92.719564301184|-92.719564301184|-92.719564301184|-92.719564301184|-92.719564301184|-92.913958503594|-92.999951417568|-93.827171598676|-93.90268991921|-94.575768560543|-95.34800733954|-95.34800733954|-95.34800733954|-95.34800733954|-95.34800733954|-95.34800733954|-95.34800733954|-95.34800733954|-95.34800733954||-95.34800733954|-95.34800733954|-95.394572833821|-95.394572833821|-95.394572833821|-95.394572833821|-95.394572833821|-95.394572833821|-96.308411496265|-96.921844581083|-97.104549517582|-97.383766921889|-97.383766921889|-98.410299919856|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763|93.246150760763
02568|15404|/equities/amerisafe|R2000VALUE||43.116837085262|42.217599830114|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804||-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804||-44.49462112804|-44.49462112804|-44.49462112804|-44.701245248536|-45.288050479602|-45.310612593438|-45.396235477423|-45.858040504428|-45.902544318274|-45.985023565393|-45.985023565393|-45.985023565393|-45.985023565393|-45.985023565393|-45.985023565393|-46.920026005751||-47.071139429947|-47.281266847076|-47.723627583652|-48.141255820757|-48.57667124378|-48.985747894836|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.306185327022|-50.243018876677|-51.516209243807|48.709739841998|48.709739841998|48.709739841998|47.924153608282|46.731836842387|-49.881040236965|-49.881040236965|-49.881040236965|-49.881040236965|-49.881040236965|-49.881040236965|-50.058935427682|-50.18881509041|-50.52868501053|-50.824871925356|-50.845744984947|-51.169161365652|-52.209001352685||-52.209001352685|-52.209001352685|-52.209001352685|-52.603501428385|-53.040444600604|-53.401539505291|-53.401539505291|-53.441709400071|-53.72023230223|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|49.419210468004|49.419210468004|49.148843803086|48.620658068831|47.838885362509|47.838885362509|47.838885362509|47.838885362509|47.838885362509||47.838885362509|47.838885362509|47.838885362509|47.838885362509|47.838885362509|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|46.728658790617|46.658510971102|46.539454989999|46.513527759026|46.513527759026|46.401697035311|46.105219173959|-48.407559751272|-48.407559751272|-48.407559751272|-48.407559751272||-48.407559751272|-48.407559751272|-48.407559751272|-48.466177806589|-48.748251024587|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188||-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188||-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188||-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.654615417123|-50.000423236026|-50.090938562965|-50.251733027158|-50.251733027158|-50.251733027158|-50.251733027158|-50.251733027158|-50.251733027158|-50.251733027158|-50.251733027158|47.008030090047|47.008030090047|47.008030090047|47.008030090047|47.008030090047|47.008030090047|47.008030090047|46.786778725201|45.698024207811|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-48.555348850232|-49.28884853361|-49.557235972064|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-49.613619931158|-50.432746816141|-50.66609395926|-50.670124572908|-50.670124572908|-50.670124572908|-50.670124572908||-50.734400252069|-50.734400252069|-50.734400252069|-50.734400252069|-50.734400252069|-50.734400252069|-51.224381619145|-51.224381619145|-51.224381619145|-51.690505325187|-51.875903357968|-51.875903357968|-51.875903357968|-51.875903357968|-51.875903357968|-52.451427501556|-52.566852582818|-52.566852582818|-52.566852582818|-52.566852582818|-52.566852582818|-52.566852582818|-52.566852582818|-52.566852582818|-52.566852582818|-53.623929899915
02569|15519|/equities/bancfirst-corp|R2000VALUE||86.204167385582|84.621021504407|82.691664952509|82.691664952509|82.691664952509|82.691664952509||82.691664952509|82.691664952509|82.507957531867|82.240230217971|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444||-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-88.661417053294|-89.318243713458|-89.680113239151|-89.680113239151|-89.970893880904|-91.475034565283|-91.475034565283|-91.475034565283|-91.475034565283|86.268438164507||86.268438164507|86.268438164507|86.268438164507|86.268438164507|86.268438164507|86.268438164507|85.941043659619|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|83.852162828877|78.434626993023|-87.120137708626|-87.478563706622|-87.478563706622|-88.186475560119|-88.455145302801|-88.488500002787|-89.216661854768|-90.493055038907|-90.493055038907|-90.493055038907|-90.493055038907|-90.493055038907|-90.52511533166|-90.52511533166||-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-92.234684383735|-92.234684383735|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.96218948568|-92.96218948568|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115||-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.823118037626|-94.925131712406|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-97.233810691291||-98.970865173014|-98.970865173014|-98.970865173014|-99.426523759268|-99.71174089368|-100.53392030857|92.783882197512|92.783882197512|92.783882197512||92.783882197512|92.783882197512|92.675375259334|91.366548207528||90.581719348968|89.253049907053|89.253049907053|89.234885190522|89.234885190522|89.234885190522|89.234885190522|85.710940594584|85.710940594584|85.710940594584|85.195771158967|84.389289360029|84.389289360029|83.370032463524|83.370032463524|81.856259198159|81.638383538324|81.638383538324|81.638383538324|81.638383538324|81.638383538324||81.638383538324|81.638383538324|81.638383538324|81.638383538324|81.638383538324|81.638383538324|80.300333669473|-87.138619131158|-87.138619131158|-87.138619131158|-87.138619131158|-87.138619131158|-87.138619131158|-87.138619131158|-87.138619131158|-87.138619131158|-87.143908070535|-87.767951275476|-87.934946353312|-88.016726302359|-88.016726302359|-88.707472058638|-89.461563318145|-89.461563318145|-89.461563318145|-89.461563318145|-89.461563318145|-89.461563318145|-89.853402262674|-90.349503287395|-90.349503287395|-90.349503287395|-90.349503287395|-90.349503287395|-90.349503287395|-90.349503287395|-90.349503287395|-91.151080613279|-91.151080613279|-91.151080613279|-91.151080613279|-91.151080613279|-91.151080613279|-91.151080613279|-91.868421665987|-94.067131166282|-94.97625619021|-95.558328206438|-95.558328206438|-95.558328206438|-95.558328206438|-95.558328206438|-96.074251341707|-96.229725069345|-96.931917184526|-99.367682556239|-100.6939903256||-100.6939903256|-100.6939903256|-100.6939903256|-100.6939903256|-100.6939903256|-100.6939903256|-100.6939903256|-100.6939903256|-101.08665466273|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867|94.500814142867
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||187.18156449445|180.6311782957|174.80631596522|173.11823127834|173.11823127834|172.45387089213||172.45387089213|171.17930149988|170.25088675768|169.10043105319|-179.75622569659|-179.75622569659|-179.75622569659|-179.75622569659|-179.75622569659|-179.75622569659||-179.75622569659|-179.75622569659|-179.75622569659|-179.75622569659|-179.75622569659|-179.75622569659|-181.32358054693|-182.57563908427|-182.95584428748|-182.95584428748|-182.95584428748|-182.95584428748|-182.95584428748|-182.95584428748|-182.95584428748|-185.85482807116||-185.91069760681|-185.91069760681|-189.59917582804|-190.82352086498|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-195.57302872246|182.85394945771|182.85394945771|180.0476435625|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-196.00995479427|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544||180.35795047544|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|174.8801119771|-191.70155806179|-191.70155806179|-192.55839384524|-193.42765815719|-193.42765815719|-193.95337687875|-193.95337687875|-193.95337687875|-193.95337687875||-193.95337687875|-193.95337687875|-193.95337687875|-193.95337687875|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|179.08656120451|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186||-192.62373415032|-192.62373415032|181.14164723586|181.14164723586|181.14164723586|181.14164723586|181.14164723586|181.14164723586|181.14164723586||181.14164723586|181.14164723586|181.14164723586|178.19960688696||176.36956849744|173.63216724054|173.12240028002|170.62544885849|167.39642091709|167.39642091709|167.2826875682|161.98048930646|160.61416183677|160.61416183677|160.61416183677|159.62062644455|159.62062644455|159.62062644455|159.11728116642|157.25752747468|156.8819795495|156.63675533712|156.63675533712|156.63675533712|156.63675533712||156.63675533712|156.63675533712|156.63675533712|156.63675533712|156.63675533712|156.63675533712|152.97973205183|152.36230357967|152.36230357967|152.36230357967|152.36230357967|152.36230357967|152.36230357967|152.36230357967|147.3069962802|-152.78614818711|-152.78614818711|-152.78614818711|-152.78614818711|-152.78614818711|-152.78614818711|-152.78614818711|-152.78614818711|-153.27849506955|-155.64054621172|-156.87085301374|-156.87085301374|-156.87085301374|-156.87085301374|-158.50227395135|-159.26621805524|-159.26621805524|-159.26621805524|-159.26621805524|-159.26621805524|-159.26621805524|-159.92830262024|-162.30811463285|-165.71047764485|-165.71047764485|-165.71047764485|-165.99941275589|-167.23601641117|-167.50890641144|-170.23546160516|-172.3042108372|-172.3042108372|-174.06513179123|-174.06513179123|-175.45342300534|-175.69133175583|-175.69133175583|-175.69133175583|-175.69133175583|-175.69133175583|-178.60282978858|-178.60282978858||166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.57494580611|166.55995429737|163.93101780925|161.81223607631|158.26188365579|158.26188365579|158.26188365579|157.00324854984|155.70124218347|153.48140729668|152.74044814378|151.66997798581
02571|15409|/equities/american-woodmark|R2000VALUE||79.932577539836|75.867036635516|-82.256072778571|-82.729078182779|-82.729078182779|-82.729078182779||-83.76333042486|-83.76333042486|-83.76333042486|-83.76333042486|-83.76333042486|-83.76333042486|-84.615921405769|-85.391571002508|-85.391571002508|-86.142021132073||-87.083355745299|-87.355119953137|-87.98846675023|-88.422773692297|-88.422773692297|-88.422773692297|-88.876522432087|-90.278357172805|-91.952064356096|-92.369769054292|-92.369769054292|-92.854869508005|-92.854869508005|-93.509596847282|-93.509596847282|-94.621971911838||-94.621971911838|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-99.816774608204|-100.50863250263|-101.56570798565|94.022964186994|94.022964186994|94.022964186994|94.022964186994|94.022964186994|94.022964186994|93.58910612062|93.58910612062|93.58910612062|93.58910612062|93.58910612062||93.58910612062|93.138449922705|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|91.631569599791|91.550623496024|89.871516527565|87.794962979754|87.794962979754|87.794962979754|87.794962979754|87.794962979754||87.794962979754|87.794962979754|87.794962979754|87.794962979754|87.794962979754|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|86.806445426673|86.806445426673|86.806445426673|86.806445426673||86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673||86.806445426673|86.806445426673|86.806445426673|86.14688250194||85.015984711493|84.371093733934|84.192016573005|84.192016573005|84.192016573005|84.192016573005|83.878629016935|80.752228042298|80.752228042298|80.718073611414|80.718073611414|77.796391658032|77.796391658032|75.649367319757|75.649367319757|72.817076986823|69.422781443454|69.422781443454|69.422781443454|69.422781443454|69.422781443454||69.422781443454|69.422781443454|69.422781443454|69.422781443454|69.422781443454|69.422781443454|68.837537209036|66.833908857398|66.833908857398|66.833908857398|66.833908857398|-73.244516627329|-73.244516627329|-73.244516627329|-73.244516627329|-73.244516627329|-73.244516627329|-73.244516627329|-73.367239493284|-74.514231514098|-74.514231514098|-74.514231514098|-74.514231514098|-76.359701817965|-78.010272443002|-79.883616804752|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349||71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.33160781349|71.171511326512|71.083702402297|71.083702402297
02572|17107|/equities/safety-insurance|R2000VALUE||-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107||-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.567667220594|-78.887543477658|-78.887543477658|-78.887543477658|-78.887543477658||-78.887543477658|-78.887543477658|-78.887543477658|-79.367716036509|-79.516319475879|-79.516319475879|-79.561820598317|-79.561820598317|-79.561820598317|-79.561820598317|-80.067734607803|-80.479702084978|-81.042773227288|-81.042773227288|-81.05024738267|-81.254997040992||-81.718329299562|-82.294250131838|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.806958290101|-82.059490709009|-82.059490709009|-82.059490709009|-82.059490709009|-82.059490709009|-82.059490709009|-82.069925908324|-82.069925908324|-82.173251500921|-82.744445976501|-83.474382807684|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986||-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-84.281632215342|-84.865151280122|-84.882942272509|-85.499936078748|-86.244652402358|-86.861281328684|-87.628645717309|-89.571824404052|82.551852762685|82.551852762685|82.551852762685|82.551852762685|82.551852762685|82.551852762685||82.551852762685|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|79.945096498546|79.313441706827|78.533827729943|76.861248170803|76.177962580731|74.924125344015|74.344025989877|73.828641463769|72.120437994547|-77.559840352028||-77.559840352028|-77.559840352028|-77.560378982723|-78.504861992928|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919||75.34236450919|75.34236450919|75.34236450919|75.34236450919||75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.272318122165|75.272318122165|75.272318122165|75.272318122165|75.272318122165|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298||74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|73.93986551063|72.232563037528|71.904312491419|71.904312491419|71.904312491419|71.904312491419|71.217012590834|70.218346271988|69.702367586196|69.702367586196|69.702367586196|69.702367586196|69.702367586196|68.137167818348|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.666983205071|-71.388590686842|-71.628429484945|-71.643257221228||68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.263804668977|67.786292340479|67.786292340479|67.786292340479|67.786292340479|67.644770810032
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||-22.620851359503|-22.620851359503|-22.620851359503|-22.620851359503|-22.793722613804|-22.817470109189||-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317||-22.880562415317|-22.953957997643|-23.220229743679|-23.537516301163|-23.72032975916|-23.72032975916|-23.805921763888|-24.138247086727|-24.226509124663|-24.226509124663|-24.226509124663|-24.226509124663|-24.226509124663|-24.226509124663|-24.312787407666|-24.526429884996||-24.708811381753|-24.831734554962|-25.108038258768|-25.148654328692|-25.575804139627|-25.718134136375|-25.718134136375|-25.718134136375|-25.805144922936|-25.805144922936|-25.805144922936|-25.805144922936|-25.904327119947|-26.087585994005|-26.166449680937|-26.166449680937|24.844470543135|24.68746762195|24.686506000485|24.686506000485|24.686506000485|24.686506000485|24.686506000485|24.686506000485|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075||24.683801561075|24.394224172916|23.94858212613|23.938425754429|23.783856311243|23.60419518727|23.364660650887|23.364660650887|23.364660650887|23.364660650887|23.364660650887|23.364660650887|23.272400015369|23.14555618912|23.14555618912|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-25.24737954952|-25.24737954952|-25.24737954952|-25.24737954952||-25.24737954952|-25.24737954952|-25.24737954952|-25.24737954952|-25.28502605405|-25.28502605405|-25.342807006466|-25.618594794427|-25.618594794427|-25.618594794427|-25.80399360144|-26.100548738504|-26.391165091224|-26.466850309049|-26.58427813812|-26.594676551062|-26.594676551062|-26.681306795763|-26.757016399377|-26.757016399377|-26.772796130702|-26.942551586943|-27.006007165729|-27.330141459371||-27.751903005178|-27.751903005178|-27.934613699974|-28.523459747171|25.712251963004|25.712251963004|25.712251963004|25.712251963004|25.183613050629||24.730681671753|24.7238652437|24.7238652437|24.435683591396||24.413258719478|23.824732012256|23.757414163758|23.757414163758|23.544258511674|23.544258511674|23.544258511674|23.055009114093|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.774716079873|-24.878661567019|-25.013235973039|-25.028750500099||-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-26.496229024631|-26.496229024631|-26.496229024631|-26.496229024631|-26.496229024631|-26.496229024631|-26.657476791521|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.733302697311|-26.733302697311|-26.733302697311|-26.825059052717|-27.020064800328|-27.242125763741||-27.242125763741|-27.242125763741|-27.275525463764|-27.275525463764|-27.473394933974|-27.473394933974|-27.54400723809|-27.54400723809|-27.731674547923|-28.128667380767|-28.128667380767|-28.128667380767|-28.128667380767|-28.410740563557|26.71655419726|26.71655419726|26.71655419726|26.71655419726|26.71655419726|26.71655419726|26.516170537679|26.506241477822|26.506241477822|-26.998764592234|-26.998764592234|-26.998764592234
02574|15604|/equities/brookline-bancorp|R2000VALUE||8.6889070672008|8.419447122041|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447||-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447||-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.8229316742945|-8.8229316742945|-8.8229316742945|-8.8304798373169|-8.9280334323189|-8.9430931772944|-8.9687146838237|-8.9730158046141|-9.0474506066083|-9.0474506066083|-9.0474506066083|-9.0474506066083|-9.2264232247978||-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.3456125899486|-9.3456125899486|-9.6537359736951|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7883930758456|-9.7883930758456|-9.8326587760691|-9.9473988837936|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945||-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.227480330241|-10.253034289427|-10.539482204723|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.632715768552|-10.632715768552|-10.784629206896|-10.827087725799|-10.848256445716|-10.848256445716|-10.89217469459|-10.89217469459||-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-11.011904952319|-11.337950438693|-11.494944327887|10.446552534966|10.446552534966|10.446552534966|10.446552534966|10.446552534966|10.283619899402|10.283619899402|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495||10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495||10.177970608495|10.177970608495|10.177970608495|10.140015354048||10.140015354048|10.140015354048|10.140015354048|10.140015354048|10.140015354048|10.140015354048|10.140015354048|9.4939060104009|9.3929368345969|9.3929368345969|9.3377073439219|9.2908543137683|9.2908543137683|9.2333013957388|9.2333013957388|8.8061686561777|8.7724093382307|8.733510276206|8.6389044025272|8.6389044025272|8.6389044025272||8.6389044025272|8.6389044025272|8.6389044025272|8.6389044025272|8.3337885250349|8.3185203196494|8.2923285021578|8.2923285021578|8.2923285021578|8.2923285021578|8.2923285021578|8.2923285021578|8.2923285021578|8.2923285021578|-9.1757676024747|-9.1757676024747|-9.1845588501972|-9.1845588501972|-9.2106455218212|-9.2106455218212|-9.2106455218212|-9.3179389515868|-9.4515991254373|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.4537719770561|-9.5122462427495|-9.5236201242015|-9.5236201242015|-9.5766972188898|-9.5766972188898|-9.5766972188898|-9.5766972188898|-9.5766972188898|-9.5766972188898|-9.6268857457845|-9.7356040739676|-9.7356040739676|-9.7356040739676|-9.8410181659888|-9.8410181659888|-9.8410181659888|-9.8410181659888|-9.8410181659888|-9.8410181659888|-9.8410181659888|-9.9261314226997|-10.155146368545|-10.354957256844||-10.354957256844|-10.354957256844|-10.357505912297|-10.357505912297|-10.357505912297|-10.357505912297|-10.357505912297|-10.357505912297|-10.573617690926|-10.679358854386|-10.679358854386|-10.679358854386|-10.773454284771|-10.951615810509|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385|9.9754576188385
02575|24344|/equities/universal-corp|R2000VALUE||-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881||-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881|-49.187478177881||-49.187478177881|-49.187478177881|-49.187478177881|-49.544418883694|-49.824965035931|-49.824965035931|-49.876071651794|-50.187477438557|-50.608138129565|-50.683046603041|-50.906973812135|-51.257295867587|-51.257295867587|-51.257295867587|-51.380828282452|-51.380828282452||-51.760365800963|-53.492750729573|51.708354171121|51.708354171121|51.708354171121|51.708354171121|51.343377634445|51.343377634445|51.343377634445|51.295140951386|51.184599683804|50.790667001984|50.2768088238|50.2768088238|50.248122415781|49.700136195553|49.479871761946|48.705692728523|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|48.427029700876|48.427029700876|48.427029700876|48.427029700876||48.427029700876|48.327128894655|48.327128894655|48.327128894655|48.327128894655|48.327128894655|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.856892341186|-51.856892341186|-51.856892341186|-52.906544731512|-53.40199623997|-53.600798535432|-53.600798535432|-54.120331790807|-54.811480233804||-55.063031829877|-55.452814170038|-55.536459892232|-56.521517613684|-57.629188906453|-57.629188906453|-58.958263383201|-61.263071044607|-61.875078395918|-61.922030869358|-61.922030869358|-61.922030869358|-61.922030869358|-61.922030869358|-61.992307706269|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.242204900573|-62.778003317328|-63.694449325636||-64.67661041268|-64.733738623817|-65.211066681764|-65.395072573447|-66.49174692236|-67.83495148342|63.26188070448|63.26188070448|63.26188070448||62.9358501663|62.434009153555|62.30612435044|60.911806156251||60.449779989557|59.196487664976|59.196487664976|58.145542833318|58.113977330197|58.113977330197|58.113977330197|56.166577480296|56.166577480296|56.166577480296|56.166577480296|55.921683247333|55.921683247333|55.921683247333|54.940812357537|53.653904235222|52.951561066683|52.482694693033|52.482694693033|52.050217809086|51.700979856068||51.700979856068|50.902754734416|50.652730645539|50.652730645539|50.309703285829|49.995224457467|49.021359635154|48.512874917226|48.512874917226|48.512874917226|48.512874917226|48.284910550865|47.259812848604|45.150347728239|-46.910867691645|-46.910867691645|-47.080965466642|-47.082010635184|-47.082010635184|-47.082010635184|-47.082010635184|-47.082010635184|-47.756454026751|-48.345701366841|-48.345701366841|-48.345701366841|-48.345701366841|-48.345701366841|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.880983764053||-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.68936636602|-49.68936636602|-49.68936636602|-49.68936636602|-49.68936636602|-49.737350915926|-49.753621921558|-50.494203419177|-50.817010484468|48.556479432025|48.556479432025|48.556479432025|48.556479432025|48.556479432025|48.556479432025|48.016362695604|-50.336424614767
02576|994247|/equities/conduent-inc|R2000VALUE||3.1449505983039|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679||-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679|-3.5120529970679||-3.5120529970679|-3.5422811597755|-3.6142013172497|-3.6891124756457|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.8365953922254|-3.857328163251||-3.9365472379838|3.49555761858|3.49555761858|3.49555761858|3.49555761858|3.49555761858|3.49555761858|3.49555761858|3.4503253608387|3.4503253608387|3.4503253608387|3.4503253608387|3.4503253608387|3.4503253608387|3.4503253608387|3.4503253608387|3.1252474438312|3.1252474438312|-3.3092244267788|-3.3092244267788|-3.3092244267788|-3.3156883584489|-3.3271757747321|-3.3437254754806|-3.3437254754806|-3.3437254754806|-3.3685838743608|-3.4034265328956|-3.4710295784818|-3.5394773205504|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5753627800944||-3.5753627800944|-3.5753627800944|-3.5753627800944|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.6260061661089|-3.6955623405603|-3.7670351678162|-3.7670351678162|-3.7670351678162|-3.7849818269447|-3.7849818269447|-3.8025420680451|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976||3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976||3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976||3.3483701190976|3.3483701190976|3.3315223280619|3.2052414885308||3.18590154815|3.0961166299785|3.0961166299785|3.0961166299785|3.0715185047747|3.0534039207698|3.0368655068346|2.8852954945212|2.8852954945212|2.8852954945212|2.8734504917693|2.8734504917693|2.8734504917693|2.8150933102118|2.8150933102118|2.6762147297845|2.654127411311|2.6473637601459|2.6157576798318|2.6157576798318|2.6027863421835||-3.0310972322555|-3.0310972322555|-3.0310972322555|-3.0310972322555|-3.0310972322555|-3.0310972322555|-3.0310972322555|-3.0310972322555|-3.0434414136776|-3.0887635054792|-3.0887635054792|-3.0887635054792|-3.0887635054792|-3.0887635054792|-3.0887635054792|-3.3286040030812|-3.4526727182452|-3.4526727182452|-3.4526727182452|-3.4526727182452|-3.4526727182452|-3.4820650412203|-3.4820650412203|-3.5320166827971|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.1249666244359|3.0994163094093|3.0994163094093|3.0994163094093|3.0994163094093|3.0994163094093|3.0994163094093|3.0994163094093|3.0994163094093|3.0994163094093|3.001018053749|-3.2977321666465|-3.2977321666465|-3.2977321666465|-3.2977321666465|-3.2977321666465|-3.2977321666465|-3.2977321666465|-3.2977321666465|-3.3710913439576|-3.4189904685356||-3.4659758197351|-3.4659758197351|-3.4855286266057|-3.4939145807006|-3.4939145807006|-3.4939145807006|-3.5154281005908|-3.5154281005908|-3.5154281005908|-3.5246423996873|-3.5329360473363|-3.5821511467528|-3.5868346382326|-3.6531495704857|3.2088960959495|3.2088960959495|3.2088960959495|3.2088960959495|3.2088960959495|3.2088960959495|3.2088960959495|3.2088960959495|3.1998085339256|3.1998085339256|3.1998085339256|3.1998085339256
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE||32.892987949767|31.895590392658|31.146123029467|31.020901430441|31.020901430441|31.020901430441||31.020901430441|31.020901430441|31.020901430441|30.893223803124|30.050805031019|-32.308705694548|-32.308705694548|-32.308705694548|-32.308705694548|-32.308705694548||-32.308705694548|-32.308705694548|-32.308705694548|-32.340343783247|-32.340343783247|-32.340343783247|-33.024826179994|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309||30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.856413427695|30.320458482487|30.057733613896|29.825349080033|29.825349080033|29.783909875062|29.783909875062|29.783909875062|29.783909875062|29.682668030159|29.449630432544|28.945700518752|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.666984433122|-31.672482139742|-32.01609191064|-32.334546397835|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678||-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.919235745762|-33.044706812274|-33.086341105978|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.769627424707|-33.769627424707|-34.202919161574|-34.259632494997|-34.454035444338|-34.500863285912|-34.500863285912|-34.500863285912||-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-35.5040709399|-35.710077381003|32.232332653379|32.232332653379|32.232332653379|32.232332653379|31.824535416867|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811||31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811||31.651624680811|31.651624680811|31.416525736179|31.130305491914||30.675895491164|30.201476097746|30.201476097746|29.972357998453|29.972357998453|29.972357998453|29.972357998453|28.240334126755|28.240334126755|28.240334126755|28.240334126755|27.662038588308|27.600598732391|27.191575703531|26.878496577905|26.805116303434|26.805116303434|26.805116303434|26.805116303434|26.805116303434|26.805116303434||26.805116303434|26.805116303434|26.805116303434|26.805116303434|26.805116303434|26.805116303434|26.270129344717|26.110898873966|26.110898873966|26.110898873966|26.110898873966|26.110898873966|26.110898873966|25.927943015276|24.481047604016|-26.981604904992|-26.981604904992|-26.981604904992|-26.981604904992|-26.981604904992|-26.981604904992|-27.352893876877|-27.919048150212|-28.338386782706|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.355501513588|-28.683729230151|-29.249677617005|-29.264640762465|-29.317394208541|-29.317394208541|-29.317394208541|-29.317394208541|-29.469540373111|-29.469540373111|-29.469540373111|-29.719767428796|-30.239186659301|-30.343197939607||-30.343197939607|-30.343197939607|-30.679109703404|-30.804766261859|-30.804766261859|-30.804766261859|-30.804766261859|-30.804766261859|-31.310017466857|-31.686408334655|-31.779341809929|-32.014547790621|-32.022552240263|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028|29.257848941028
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||20.152247217912|19.413053278149|19.27369621844|19.27369621844|19.27369621844|19.27369621844||19.27369621844|19.035773262391|18.859192831659|-20.228760997475|-20.228760997475|-20.228760997475|-20.228760997475|-20.228760997475|-20.228760997475|-20.228760997475||-20.228760997475|-20.228760997475|-20.245845573942|-20.608161363117|-20.643261227031|-20.643261227031|-20.643261227031|-20.643261227031|-20.780512687254|-20.842846734312|-20.940385349356|-21.309533027741|-21.309533027741|-21.309533027741|-21.460593545804|-21.490237881089||-21.490237881089|-21.676375681984|19.650307234879|19.650307234879|19.433675404782|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.247316546497|-21.304490508037|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.501448088422|19.101053482443|18.620614111589|18.271531567366||18.271531567366|18.073596013001|18.073596013001|18.073596013001|18.073596013001|18.020663698968|17.497681574089|17.373443501206|17.373443501206|17.373443501206|17.373443501206|17.373443501206|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|16.964768724455|16.082520410764||15.856967737662|15.505519233795|15.401546495403|15.401546495403|15.401546495403|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.247565998545|15.206828291671|14.874253731587|14.727504127134|14.613060122187|14.412010808184|-15.760006185847|-15.760006185847|-15.760006185847|-15.760006185847||-15.760006185847|-15.760006185847|-15.949173764473|14.748005748215|14.748005748215|14.748005748215|14.748005748215|14.748005748215|14.748005748215||14.748005748215|14.748005748215|14.748005748215|14.687200641423||14.687200641423|14.687200641423|14.687200641423|14.687200641423|14.259112357861|14.007902410038|13.90822461182|13.720047241133|13.720047241133|13.720047241133|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017||13.551450266017|13.551450266017|13.551450266017|13.24077846118|13.09515863667|13.09515863667|12.955175572083|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.390582063245|12.055650853388|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.266000567737|12.188501485123|12.188501485123|12.188501485123|12.188501485123|12.096668331638|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367||12.144818109367|11.886287587776|11.886287587776|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.739664161246|11.108515514313|10.871684513024|10.597704262129
02581|13066|/equities/tupperware-brands|R2000VALUE||-1.6595558790797|-1.6957004046286|-1.6957004046286|-1.7445004290833|-1.7631643119042|-1.7631643119042||-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7631643119042|-1.7868492208791||-1.8998324896309|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713||1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.1235250368638|1.0261528029241|1.0261528029241|1.0261528029241|1.0261528029241|1.0261528029241|0.93843641040481|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2560617663298|-1.271760865255|-1.2893398494674|-1.3183553981729|-1.3509505046681|-1.3959765943573|-1.3959765943573|-1.400785065656|-1.4636501283172|-1.4987778763775|-1.5326887890149|-1.5326887890149|-1.5441054847727|-1.5441054847727||-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5971228046428|-1.602334314071|-1.602334314071|-1.6174407154429|-1.6174407154429|-1.6174407154429|-1.6466007597036|-1.6648342153305|-1.6881491366221||-1.7696627478477|-1.7696627478477|-1.7696627478477|-1.7826474949913|-1.8272562097125|-1.8272562097125|-1.8387780305551|-1.8387780305551|-1.849753359601|-1.959725973391|-2.0346955164533|-2.0991061312469|-2.1723401990767|-2.2541222526861|-2.2541222526861|-2.2541222526861|-2.2634691677969|-2.3038507631876|-2.3038507631876|-2.3065009173925|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255||1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255||1.7924907800255|1.7924907800255|1.7924907800255|1.726100828548||1.598046252819|1.598046252819|1.598046252819|1.598046252819|1.598046252819|1.598046252819|1.598046252819|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201||1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.5129342609201|1.276871475197|-1.7125661245379|-1.7125661245379|-1.8084067891475|-1.8365631909764|-1.9348927282007|-1.9348927282007|-2.0643252755439|-2.1159170099138|-2.149352246748|-2.1965024738694|-2.2361138495234|-2.3145709007346|-2.4750787846869|-2.524482090454|-2.6342123849655|-2.6342123849655|-2.6524581824701|-2.8388424554314|-3.0408860620355|-3.1199121405124|-3.1739469158913|-3.266052258044|-3.3700579802521|-3.3798755319392|-3.4582173329233|-3.5396858830848||-3.7207620827798|-3.8519579932031|-3.9117504678314|-3.9117504678314|-3.9600006167695|-4.1166673837553|-4.3435193894583|-4.4861825702674|-4.5080693643616|-4.5080693643616|-4.5080693643616|-4.6307326335958|-5.2446585517516|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|3.3806443096137|2.2823824221266|1.8182028062226
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||51.616392642933|-56.140306420508|-56.140306420508|-56.140306420508|-57.113095230751|-57.113095230751||-58.056474290872|-58.056474290872|-58.25306443949|-58.25306443949|-58.25306443949|-58.342849199192|-59.392611442027|-59.743792230766|-59.743792230766|-59.743792230766||-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|55.261074993777||55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|51.063417405738|-53.175338950011|-53.175338950011|-53.175338950011|-53.175338950011|-53.53037814548|-53.798149502453|-53.798149502453|-54.633778267632|-54.722530874422|-54.949477020029|-56.097199562659|-57.135039106632|-57.135039106632|52.203447863621|52.203447863621|52.203447863621|52.203447863621|52.203447863621||52.203447863621|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-57.071864867254|-57.071864867254|-57.071864867254|-57.071864867254|-58.1122919454|-58.243493439293|-58.453545863469|-59.232829313631|-59.293430999909|-59.293430999909||52.537542358223|52.537542358223|52.537542358223|52.537542358223|52.537542358223|49.887823545473|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.743030009758||-57.252235874083|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325||52.50044811325|52.50044811325|52.50044811325|51.351887046814||50.927929467095|50.268810663105|50.181680408379|50.181680408379|49.199090020812|48.660420709377|48.660420709377|-54.649727072826|-54.649727072826|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022||49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|47.545185684791|46.357568202637|46.357568202637|46.357568202637|46.357568202637|46.357568202637|46.357568202637|46.357568202637|44.258409114041|42.838280927022|42.838280927022|42.838280927022|42.838280927022|42.838280927022|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.34329694748|-47.484321149454|-47.484321149454|-47.484321149454|-47.5003570277|-48.614284484309|-49.592536891746|-50.550597046533|-52.315108456787|-52.732911881322|-52.732911881322|-53.066742401204|-53.066742401204|-53.92026930924|-54.311966484076|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321||-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.780755329325|-54.780755329325|-54.780755329325|-54.780755329325|-54.780755329325|-54.780755329325|48.839518008514
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||-17.571015444805|-17.571015444805|-17.571015444805|-17.817795638034|-17.968888659895|-17.968888659895||-17.968888659895|-17.968888659895|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707||-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.247763981707|-18.759181727179|-18.871398535785|-18.871398535785|-18.948775493897|17.259688710068|17.259688710068|17.259688710068|17.259688710068|17.259688710068||17.259688710068|17.098811960631|17.098811960631|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.701632323645|16.666949937538|16.666949937538|16.666949937538|16.666949937538|16.666949937538||16.666949937538|16.378833556391|15.915369855273|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.710634695761|15.514038495744|15.2667087234|14.99856648588|14.646462389096|14.211902137448|13.829301405161|13.829301405161|13.323097235148|13.323097235148|11.404108266239|-13.129309160056|-13.129309160056||-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.141030213644|-13.141030213644|-13.421421895877|-13.991025220967|-14.339749666957|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.835332756522|-15.067314127289|-15.16368217292||-15.679646860919|-15.699607623243|-15.910675221708|-16.352153265362|13.541423423313|13.541423423313|13.541423423313|13.541423423313|13.541423423313||13.541423423313|13.541423423313|13.541423423313|13.419359586||13.359010587533|12.761678362775|12.508676476929|12.150062450274|11.827847039814|11.753163112662|11.644070428236|11.634869564106|11.634869564106|11.634869564106|11.634869564106|11.634869564106|11.634869564106|11.634869564106|11.634869564106|10.728455159984|-13.283994359085|-13.499215676066|-13.716906575888|-14.121563254164|-14.345357262115||-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.345357262115|-14.504924436251|-14.504924436251|-14.504924436251|-14.504924436251|-14.504924436251|-14.647694371188|-14.70780039086|-14.70780039086|-14.70780039086|-14.70780039086|-14.70780039086|-14.70780039086|-14.70780039086|-14.817253181919|-14.817253181919|-14.817253181919|-14.817253181919|-14.817253181919|-14.846718998092|-14.846718998092|-14.846718998092|-15.390754774033|-15.523943533646|-15.523943533646|-15.914381572656|-16.235424117968|-16.47437651972|-16.47437651972|-16.47437651972|-16.47437651972|-16.47437651972|-16.47437651972|-16.47437651972|-16.47437651972|-16.47437651972|-16.630973798479|-16.735526648324|-16.941140641947|-17.291684086874|15.966527441333|15.966527441333||15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.966527441333|15.653918455254|15.35990979739|14.382122437909|14.361558598608
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.553038502885|12.553038502885|12.553038502885|12.553038502885||12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.524209023795|11.727454663738|11.523260633147|11.523260633147|11.523260633147|11.523260633147|11.523260633147|11.523260633147|11.363066717426|11.053963498319|10.852053317568|10.852053317568|10.630059623212|10.608955170811|10.572630302039||10.572630302039|10.505226335526|10.505226335526|10.505226335526|10.448551254509|10.448551254509|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.293063156426|10.017292279469|9.7392135400098|-10.719948655124|-10.719948655124|-10.719948655124|-10.719948655124|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.796359981806|-10.796359981806|-10.825955353082|-11.107172765004|-11.151260197244|-11.151260197244|-11.151260197244|-11.151260197244|-11.250011404445|-11.418623880204|-11.572916087901|10.840042937058|10.840042937058|10.840042937058|10.840042937058|10.815047913413|10.658161495021|10.658161495021|10.658161495021|10.658161495021|10.658161495021|10.658161495021|10.658161495021||10.658161495021|10.604623421354|10.524026297114|10.503362654074|10.403180862382|-10.047331844515|-10.047331844515|-10.047331844515|-10.047331844515|-10.230924273802|-10.34436014104|-10.475678315959|-10.63242039769|-10.767689335005|-10.96771018997|-11.083289337325|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283
02585|942496|/equities/first-foundation-inc|R2000VALUE||-6.3469379842089|-6.3469379842089|-6.3469379842089|-6.3469379842089|-6.4019603890899|-6.4019603890899||-6.6532894949917|5.6216796145022|5.6216796145022|5.383533131765|-6.2252677108933|-6.2252677108933|-6.2364609833021|5.4718751986318|5.4718751986318|5.4718751986318||5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318||5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4626389432278|-6.2956944543879|-6.2956944543879|-6.2956944543879|-6.2956944543879|-6.2956944543879|-6.4063273092951|-6.5086967305834|-6.6157743220522|-6.6628671956963|-6.6628671956963|-6.6628671956963|-6.6628671956963|-6.7626300998205|-6.9173670552035|-7.0604079853451|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4668317389523|-7.4668317389523|-7.8187014871212|-7.841298268824|-7.841298268824|-8.0778314786809|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833||-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.3675805070073|-8.7123116363056|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-9.0124830556229|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.4047083137209|-9.4907634805433||-9.4907634805433|-9.4907634805433|-9.4907634805433|-9.5069593136831|-9.9285222395397|-9.9285222395397|-9.9285222395397|-9.9285222395397|-10.444747062098|-10.70860750981|-10.965119603694|-11.27291070468|-11.69156775482|9.5902603375197|9.5902603375197|9.5902603375197|9.5902603375197|9.5902603375197|9.4180665267045|9.1324798015019|8.6755774713512|8.5723084053459|8.4059314769993|8.4059314769993||8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993||8.4059314769993|8.4059314769993|8.1268681467121|8.1112421817851||7.9566582912948|7.6727260830406|7.6727260830406|7.5166398421927|7.4890399884027|7.4890399884027|7.4890399884027|6.2000443881134|6.0200188828814|6.0200188828814|5.907215325182|5.6725725511107|5.6542476922707|5.4019416736714|5.3498408184175|4.9897571966811|4.9897571966811|4.9897571966811|4.9897571966811|4.9897571966811|4.9897571966811||4.9897571966811|4.9897571966811|4.9897571966811|4.9897571966811|4.9897571966811|4.9897571966811|4.6019523326737|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-5.7612608667159|-6.0536232519971|-6.3262479888981|-6.4883313562677|-6.7059236793833|-6.7338040436989|-6.7816432151524|-6.7816432151524|-6.7816432151524|-6.7816432151524|-6.7816432151524|-6.7885873401976|-6.7885873401976|-6.7885873401976|-6.7885873401976|-7.1206524995539|-7.2462806599641|-7.2921839971569|-7.6439267815514|-7.8388077088377|-7.8520085092144|-7.9877872197448|-8.3358748454318|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102|7.1408325320102||6.9730136003337|6.732848574303|6.4105595235277|6.2434105480434|6.1684340199631|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.1368606238473|6.0050296373711|6.0050296373711|6.0050296373711|6.0050296373711|5.9722551579328|5.800342059698|5.800342059698|5.800342059698|5.800342059698|5.6165466314844
02586|16567|/equities/matthews-internat|R2000VALUE||-25.922058103423|-25.922058103423|-25.922058103423|-25.947843019543|-26.409331194631|-26.409331194631||-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152||-26.754231292152|-28.026923212898|-28.661024660416|-28.804351562427|-28.804351562427|-28.804351562427|-29.159835438117|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387||27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.140314046493|26.88041691983|26.88041691983|26.88041691983|26.88041691983|26.88041691983|26.88041691983|26.88041691983|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.879768982456|-28.939465671696|-29.28607300246|-29.88396939662|-30.394965271452|-30.492184537758|-30.835424725234|-30.835424725234|-30.835424725234|28.014881472167|28.014881472167|28.014881472167|28.014881472167||28.014881472167|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.4444929341||-31.730922310266|-31.730922310266|-31.730922310266|-32.103802460998|-32.264853353649|-32.264853353649|-32.264853353649|-32.533029109055|-32.533029109055|-32.969476626774|-34.809641544974|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-36.001983695965|-36.210538711527|-37.06504169038||-37.547058312135|-37.547058312135|-37.585619626263|-37.667356793328|-37.880394953537|-38.0437740949|-38.332248968902|-39.136385700242|35.727839926155||35.727839926155|35.727839926155|35.727839926155|35.370676123733||35.337418118709|34.301778677062|34.301778677062|34.285309556409|-37.223868548743|-37.223868548743|-37.223868548743|-37.223868548743|-37.223868548743|-37.223868548743|-37.394643346327|-37.499261354271|-37.499261354271|-37.499261354271|-37.499261354271|-37.499261354271|-37.499261354271|-37.554178739988|-38.000753748641|-38.026276485697|-38.026276485697||-38.466139997128|-39.119600098535|35.646332175561|35.646332175561|35.646332175561|35.646332175561|35.646332175561|-38.263766561361|-38.263766561361|-38.263766561361|-38.263766561361|-38.263766561361|-38.263766561361|-38.263766561361|-38.263766561361|-38.263766561361|-38.94857564062|-38.999195364782|-39.041883340222|-39.385425848809|-39.646030314595|-40.211142734058|-40.753772103529|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-40.840322783831|-41.335965583991|-41.856329863017|-42.219646839046|-42.219646839046|-42.219646839046|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.294166541296|-42.857686546332|-44.121040267952|-44.190497934115|-44.190497934115|-44.190497934115||-44.190497934115|-44.190497934115|-44.190497934115|-44.190497934115|-44.190497934115|-44.190497934115|-44.307403754908|-44.307403754908|-44.757117800932|-45.440130186324|-45.687643846147|-46.2390098928|-46.343550879104|-46.343550879104|-46.383945895945|-47.458491062362|-48.185899442256|44.61658521167|44.61658521167|44.61658521167|44.61658521167|44.61658521167|44.61658521167|44.61658521167|44.61658521167|44.61658521167
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE||-63.857216517187|-63.857216517187|-63.857216517187|-64.581354000012|59.375717365572|59.375717365572||59.375717365572|59.375717365572|59.375717365572|59.375717365572|59.375717365572|-63.331337173968|-63.868152839376|-64.454143726327|-64.454143726327|-65.527382333519||-65.610979989107|-65.752753525901|-65.978061126259|-66.194081783263|-66.194081783263|-66.194081783263|-66.194081783263|-66.324522336289|-67.51902403651|-67.702743263358|-68.018694475088|-68.139584830578|63.389828843756|63.389828843756|63.389828843756|63.389828843756||63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|62.445501507303|62.370948143559|62.336163118765|61.457121296377|61.199027612972|60.510032630814|60.032813152619|58.910851885817|58.190413185779|57.964351120728|57.159290385268|57.159290385268|56.324822187448|56.238194388632|56.238194388632|56.238194388632|56.238194388632|56.238194388632|56.238194388632|-59.689099771884|-59.689099771884|-60.57450960202|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316||56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.269828971054|55.233348616655|54.702956050298|54.060505595099|54.013653993131|54.013653993131|54.013653993131|53.95502650558|53.95502650558|53.95502650558|53.826750159291|53.826750159291|53.826750159291|53.826750159291|53.826750159291|53.826750159291|53.689289299092|53.689289299092|52.731156260262|52.274083495837|52.274083495837|52.274083495837|52.274083495837||52.274083495837|52.274083495837|52.274083495837|52.274083495837|52.274083495837|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.249250940271|51.091471448236|51.091471448236|51.091471448236|51.091471448236|51.091471448236|49.907933320257|49.907933320257|49.907933320257|49.907933320257||49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257||49.907933320257|49.907933320257|49.907933320257|49.823259236253||49.294176818967|48.990936976451|48.990936976451|48.645484215438|48.355444327328|48.355444327328|47.603825665551|46.191760664905|46.191760664905|46.079458057577|45.813767766994|45.813767766994|45.813767766994|44.718630419883|43.880978914006|43.691689254879|43.691689254879|43.691689254879|43.691689254879|43.691689254879|43.691689254879||43.691689254879|43.691689254879|43.691689254879|43.691689254879|43.691689254879|43.691689254879|43.050210266245|41.481991013255|41.481991013255|41.481991013255|41.481991013255|41.377767995956|41.282304821149|41.018038919387|-44.288932897775|-44.288932897775|-44.288932897775|-44.288932897775|-44.308952016001|-44.691670675785|-44.691670675785|-45.155704628428|-45.155704628428|-45.791281102984|-46.450870486199|-47.660687521761|-48.555763752003|-48.573070877945|-48.621191627621|-49.191265229395|-49.191265229395|-49.191265229395|-49.191265229395|-49.191265229395|-49.191265229395|-49.191265229395|-49.349739423516|-50.293599410325|-50.38624574753|-50.38624574753|-50.38624574753|-50.415273052811|-51.078637395036|-51.395389920913|-51.395389920913|-51.395389920913|-51.395389920913|-51.395389920913|-51.395389920913|-51.395389920913|-51.605988589086|-51.924155013603|48.589174382434|48.589174382434|48.589174382434|48.589174382434|48.589174382434||48.589174382434|48.068972605849|47.817747984092|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.743687693525|47.506306802524|47.506306802524|47.506306802524|47.200062817217|46.991981371114|46.991981371114|46.991981371114|46.662525187726|46.662525187726|46.662525187726|46.311138164991|45.652809849694|45.652809849694
02589|21043|/equities/steelcase-inc|R2000VALUE||12.480792711518|12.069436601292|11.963815726458|11.963815726458|11.963815726458|11.963815726458||11.963815726458|11.963815726458|11.963815726458|11.963815726458|11.963815726458|11.963815726458|11.963815726458|11.963815726458|-13.334288058546|-13.334288058546||-13.334288058546|-13.334288058546|-13.334288058546|-13.334288058546|-13.334288058546|-13.334288058546|-13.334288058546|-13.584753338791|-13.770452667275|-13.770452667275|-13.770452667275|-13.770452667275|-13.770452667275|-13.770452667275|-13.770452667275|12.798842256747||12.798842256747|12.798842256747|12.798842256747|12.798842256747|12.798842256747|12.798842256747|12.798842256747|12.798842256747|12.628713150247|12.520236831489|12.385818858481|12.196465487322|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.864967406201|-12.928991066535|-12.993879515947|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657||-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.447213874769|12.293698093323|12.293698093323|12.293698093323|12.293698093323|12.293698093323|12.293698093323|12.293698093323||12.293698093323|12.293698093323|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.394800446354|12.469794996037||12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037||12.469794996037|12.469794996037|12.469794996037|12.469794996037||12.469794996037|12.469794996037|12.002156862838|12.002156862838|12.002156862838|12.002156862838|12.002156862838|11.835198304155|11.835198304155|11.835198304155|11.835198304155|11.77797576796|11.688313573626|11.688313573626|11.688313573626|11.640348109964|11.550386704078|11.492652192238|11.348246149424|11.348246149424|11.348246149424||11.348246149424|11.317063124832|11.317063124832|11.21373606537|11.21373606537|11.21373606537|10.929706370546|10.475316262189|10.475316262189|10.460073815389|10.396678870264|10.396678870264|10.396678870264|10.396678870264|-11.384974614192|-11.384974614192|-11.384974614192|-11.384974614192|-11.384974614192|-11.395777668248|-11.395777668248|-11.539475244162|-11.570805754792|-11.75228358919|10.779922177318|10.779922177318|10.779922177318|10.779922177318|10.700772025134|10.700772025134|10.700772025134|10.380301769074|10.084570034413|10.084570034413|10.077137721314|10.077137721314|10.077137721314|10.077137721314|10.077137721314|10.059041885021|9.8931617966876|9.8931617966876|9.8931617966876|9.8931617966876|9.5149021934123|9.4193360883495|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|8.5388089093728|8.5388089093728|8.5388089093728||8.5388089093728|8.405898826339|8.2698882608702|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2276572875712|8.2276572875712|8.1662863815861|8.0201987654174|8.0201987654174|8.0201987654174|8.0201987654174|7.9155821160285|7.9155821160285|7.8873136657044|7.7814599294977|7.6985664124308
02590|15420|/equities/angiodynamics|R2000VALUE||-6.1858097851246|-6.1858097851246|-6.1858097851246|-6.1858097851246|-6.2281219760543|-6.2623575042757||-6.3395639603969|-6.4032544764806|-6.4195187018385|-6.4195187018385|-6.4195187018385|-6.4195187018385|-6.4195187018385|-6.5984149909081|-6.5984149909081|-6.5984149909081||-6.5984149909081|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552||-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.8303362631729|-7.0837068849063|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|5.8534237649971|5.476859837432|5.3903997271804|-6.0537523191992||-6.0537523191992|-6.0537523191992|-6.0537523191992|-6.0594471209384|-6.1004716607082|-6.1004716607082|-6.1004716607082|-6.1004716607082|-6.1004716607082|-6.1021908358455|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.409083577432|-6.5110885819478|-6.5110885819478|-6.5110885819478|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371||-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.6927831911222|-6.715870197523|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.8548837240229|-6.8548837240229|-6.9693539204078||-7.2216822374615|-7.2846471191283|-7.317304162658|-7.317304162658|-7.317304162658|-7.317304162658|7.3537199531277|7.3537199531277|7.3537199531277||7.3537199531277|7.3537199531277|7.3537199531277|7.261355509833||7.2220619679331|6.9650688437223|6.8436651999567|6.8436651999567|6.714030931861|6.714030931861|6.6867011371264|6.2860569758558|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415||-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.0588986604415|-7.1940538054266|-7.2437086347639|-7.2437086347639|-7.2774541117416|-7.4732823082325|-7.7400359785686|-7.7715179193672|-7.7715179193672|-7.7715179193672|-7.7715179193672|-7.7715179193672|-7.7715179193672|-7.7715179193672|-8.0422423668102|-8.1380347365318|-8.1380347365318|-8.1380347365318|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.1699928905935|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2067166753487|-8.2346850178724|-8.3768724095032|-8.4418027280884||-9.054225298996|-9.1223268039531|-9.1223268039531|-9.1223268039531|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.1694154320737|-9.2126835781755|-9.4163153390556|-9.4428273989425|-9.4428273989425|-9.6270309900427|-9.7983673916022|-9.9342974408644|-10.063729883194
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||2.4955693203486|2.4881325384287|2.4548293916509|2.4548293916509|2.4548293916509|2.4548293916509||2.4548293916509|2.4548293916509|2.4548293916509|2.3364771039536|2.0660856599334|2.0010935120528|2.0010935120528|-2.5940998784222|-2.5940998784222|-2.5940998784222||-2.5940998784222|-2.5940998784222|-2.7395554639143|-2.8197839367436|-3.0057825100332|-3.0057825100332|-3.0150861090984|-3.1705623673693|-3.3378471055843|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656||-3.4555551912656|-3.7183947459714|-3.8843275193656|-4.01064164156|-4.2351572857331|-4.2782581101999|-4.382953366874|-4.6888371940436|-4.9515922640657|-4.9515922640657|-4.9515922640657|3.6322315623614|3.6322315623614|3.6322315623614|3.6322315623614|3.5694241976575|3.2749156527868|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.205577971228|-4.205577971228|-4.4084199950518|-4.4687999669515|-4.4923730706715|-4.4923730706715|-4.4923730706715|-4.4923730706715|-4.4923730706715|-4.6493034203344|-4.7360267756702||-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.9266962738304|-5.2107736635505|-5.4408598264388|-5.6205971427822|-5.6205971427822|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-6.1635795907314|-6.1700884850087|-6.3512820529425|-6.3512820529425|-7.0249473459294|-7.0249473459294|-7.3067468677152|-7.6504945019606||-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.861343937861|-8.4325600263665|-8.8932940220624|-8.8932940220624|7.604593869239|7.604593869239|7.604593869239|7.604593869239|7.604593869239|7.604593869239|7.3989039220081|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127||7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127||7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127||7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192|6.453689275192||6.3546283842589|6.3546283842589|6.3546283842589|6.1812303637315|6.1812303637315|6.1812303637315|5.9469448300257|5.7501647494253|5.7501647494253|5.7501647494253|5.7501647494253|5.7501647494253|5.7501647494253|5.4712939286692|4.9846683226531|4.9846683226531|4.9846683226531|4.9846683226531|4.9846683226531|4.9846683226531|4.9846683226531|4.9846683226531|4.9846683226531|4.9552697530138|4.9552697530138|4.8958553595397|4.789839166519|-6.0063371322454|-6.0063371322454|-6.0063371322454|-6.0063371322454|-6.0063371322454|-6.0063371322454|-6.1343666238919|-6.1343666238919|-6.1765184317843|-6.3050205348616|-6.5111340282896|-6.9173710874428|-6.9215232058487|-6.9283593411933|-7.089843405142|5.7224938337662|5.7224938337662|5.7224938337662|5.7224938337662|5.7224938337662|5.7224938337662|5.7224938337662|5.4130485261654|-7.2698987162882|-7.2698987162882|-7.2698987162882|-7.2698987162882|-7.2698987162882|-7.6926654882755|-7.9785171954197||-8.4722413451983|-8.8086012901547|-8.8745834751115|-8.8745834751115|-8.8745834751115|-8.8745834751115|-9.0084259160344|-9.2004730312895|-9.4846923184473|-9.7368804958219|-10.063200582702|-10.239667006819|-10.486296570398|-10.605330056723|9.2296578463805|9.2296578463805|9.2296578463805|9.2296578463805|9.2296578463805|9.2296578463805|9.175450459625|9.175450459625|9.175450459625|9.175450459625|9.175450459625|9.175450459625
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||-24.94186526806|-24.94186526806|-25.311517201871|-25.60224136932|-26.036934371605|-26.470265510342||-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342|-26.470265510342||-26.470265510342|-26.470265510342|-26.870573603071|-27.969902285057|-27.969902285057|-27.969902285057|-28.523059619451|-28.523059619451|-29.109120754163|-29.304412422092|-29.362401389978|27.20663981057|27.20663981057|27.20663981057|27.20663981057|27.20663981057||27.010541728398|27.010541728398|27.010541728398|27.010541728398|26.160046263161|25.749048881107|25.749048881107|25.18082086728|24.863134301216|24.753761305313|24.66501258689|23.8194583663|23.237730954384|22.851089767057|22.845933812016|22.698148401969|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.574803303658|22.574803303658|22.574803303658|22.574803303658|22.574803303658|22.574803303658|22.330059103369|22.313016274702|22.313016274702||22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702||22.313016274702|21.460016836867|21.253352074872|20.968676149417|20.968676149417|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.573583567557|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076||20.301797895477|19.820491779053|19.820491779053|19.757211884088|19.677947560734|19.677947560734|19.458385723373|19.446374032291|19.446374032291||19.446374032291|19.446374032291|19.446374032291|19.446374032291||19.446374032291|18.798209938778|18.798209938778|18.798209938778|18.798209938778|-20.465424948741|-20.465424948741|-20.465424948741|-20.474638336024|-20.721265652799|-21.145294669628|-21.207827465799|-21.372584971086|-21.403428139837|-21.90765622242|-21.90765622242|-21.90765622242|20.907453838483|20.907453838483|20.907453838483|20.907453838483||20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.385193501369|20.354528569458|20.354528569458|19.837318902249|19.837318902249|19.508965391843|19.398794968861|19.398794968861|19.398794968861|19.398794968861|19.398794968861|18.913844143834|18.770982993407|18.271091528251|17.717323165816|17.576748801252|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.810362014547|16.810362014547|16.810362014547|16.578471889926|16.578471889926|16.072191069339|-17.780649624264|-17.780649624264|-17.780649624264|-17.780649624264|-17.795999114155|-18.062636465813|-18.062636465813|-18.062636465813|-18.062636465813|-18.062636465813|-18.262375084322|-18.267915637141||16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.771281809122|16.50281375703|16.490472431328|16.490472431328|16.490472431328|16.392746734781|16.104597484355|16.104597484355|16.104597484355|15.799442091789|15.524804385882|15.524804385882|15.524804385882|14.568115323099
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||-6.1157483608071|-6.1157483608071|-6.1157483608071|-6.1157483608071|-6.1516691249083|-6.1516691249083||-6.1516691249083|-6.1516691249083|-6.1516691249083|-6.1516691249083|-6.1516691249083|-6.1731869949825|-6.1731869949825|-6.1731869949825|-6.1731869949825|-6.1731869949825||-6.1731869949825|-6.1731869949825|-6.2096521339954|-6.2922455398554|-6.2922455398554|-6.2922455398554|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3633566980431||-6.3633566980431|-6.3698406887131|-6.3914082992319|-6.3914082992319|-6.418786895302|-6.4753188954758|-6.4761877707825|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5165918692464|-6.5689909308613|-6.5797123213013|-6.613174535563|-6.613174535563|-6.613174535563|-6.613174535563|-6.613174535563|-6.6579715959788|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835||-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.7270396541553|-6.7797660111274|-6.8405735491476|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455||-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.0804395277657|6.064377502088|5.9968996833894|5.9968996833894|5.9968996833894|5.9968996833894|5.9968996833894|5.9968996833894|5.8855480747586|5.8855480747586|5.8855480747586|5.8294980876054|5.8294465909126|5.8294465909126||5.8294465909126|5.8294465909126|5.8294465909126|5.7579963615341|5.7488846437582|5.7448720552798|5.6854133449523|5.6613975340367|5.6613975340367|5.6613975340367|5.6613975340367|5.6613975340367|5.6613975340367|5.65544166104|5.3443799497463|-6.0713268043439|-6.0713268043439|-6.0713268043439|-6.0714742874482|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262||-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.1005643785969|-6.1005643785969|-6.1005643785969|-6.1021782808559|-6.1021782808559|-6.1718646611391|-6.2206827099256|-6.2835364270135|-6.4000402741878|-6.4818589397231|-6.4818589397231|-6.4818589397231|-6.4818589397231|-6.4818589397231|-6.5103987265472|-6.5121099472978|-6.6735263895504|-6.6735263895504|-6.6735263895504|-6.6735263895504
02594|960623|/equities/kura-oncology-inc|R2000VALUE||-22.637465799983|-22.637465799983|-22.637465799983|-22.637465799983|-22.637465799983|-22.637465799983||-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943||-23.035743088943|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979||19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.637282811666|19.200869519473|18.63702186717|18.363792823149|18.363792823149|18.363792823149|18.363792823149|18.363792823149|18.328748197901|17.995830716411|17.564255385178|17.406950690766|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.605248943378|-21.346943236512|-21.629659600966|-22.225177919327|-22.702418816817|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782||19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.359418807186|19.178909550946|18.692120405084|18.586144922478|18.586144922478|18.586144922478|18.586144922478|18.586144922478|17.955133436237|17.363769953024|17.287180652908|17.287180652908|17.287180652908|17.287180652908||17.287180652908|16.98131205273|16.893602937601|16.893602937601|16.893602937601|16.893602937601|16.893602937601|16.893602937601|16.817573790554|16.817573790554|16.817573790554|16.466547508093|16.466547508093|16.466547508093|16.466547508093|16.466547508093|16.466547508093|16.466547508093|-16.073055686827|13.574421276485|13.574421276485|13.574421276485|13.574421276485|13.574421276485||13.574421276485|13.411429227019|13.411429227019|13.411429227019|13.411429227019|13.411429227019|13.411429227019|13.225476967654|12.999418562608||12.611864904515|12.414444503908|12.1879542776|11.918105331621||11.459005531957|11.004116195942|11.004116195942|11.004116195942|10.415129390585|10.322365989539|10.010406271454|9.676183016596|9.676183016596|9.676183016596|9.676183016596|9.676183016596|9.5418256471529|8.9310280691666|8.5529203294696|8.4483582089199|8.4483582089199|8.3303971897511|8.2051747040041|8.2051747040041|8.2051747040041||8.0617147223623|8.0617147223623|8.0617147223623|7.8088510905971|7.8088510905971|7.8088510905971|7.6370519510518|7.6370519510518|7.6370519510518|7.6370519510518|7.6370519510518|7.6370519510518|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.0794820200505|-9.2538690181907|-9.2959653903308|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.4239391330387|-9.7265917353452|-9.7265917353452|-9.7265917353452|-9.7265917353452|-9.7265917353452|-9.8173242203196|-9.9359158003552|-10.208303223449|-10.208303223449|-10.654337152726|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-10.817934821376|-11.233817125171||-11.365907431542|-11.391564105285|-11.558126580199|-11.729545704405|-11.729545704405|-11.729545704405|-11.752272835352|10.208555452402|10.208555452402|10.208555452402|10.208555452402|10.208555452402|10.208555452402|10.208555452402|10.208555452402|10.14284005913|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269|-11.1129660269
02595|39253|/equities/corrections-corp|R2000VALUE||12.012378464959|11.972750529858|11.972750529858|11.938677681843|11.938677681843|11.938677681843||11.938677681843|11.938677681843|11.553530893237|-13.044763178555|-13.044763178555|-13.044763178555|-13.044763178555|-13.044763178555|-13.044763178555|-13.228625450894||-13.37541713799|-13.652130604728|-13.785438862534|-13.785438862534|-13.981072167668|-13.981072167668|-16.346746846606|15.06553603113|15.06553603113|15.06553603113|15.06553603113|15.06553603113|14.690730738517|14.690730738517|14.690730738517|14.690730738517||14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.690730738517|14.591824875854|14.591824875854|14.591824875854|14.591824875854|14.591824875854|14.591824875854||14.591824875854|14.591824875854|14.591824875854|14.591824875854|14.558972317402|14.381635725967|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.844204285581|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533||13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.542981921007|-14.487832755179|-14.487832755179|-14.487832755179|-14.487832755179|-14.543425103394||-14.695013252184|-14.695013252184|-14.695013252184|-14.695013252184|13.741222300636|13.741222300636|13.741222300636|13.741222300636|13.741222300636||13.741222300636|13.741222300636|13.741222300636|13.716024573762||13.613582964428|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.232010989687|13.018789933016||12.727989114976|12.614122996183|12.614122996183|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.360731568827|12.360731568827|12.360731568827|12.142201546049|11.803001539812|11.609466188272|11.609466188272|11.609466188272|11.609466188272|11.474962200412|11.033291566911|10.609168145991|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.516212003529|10.496805391819|10.496805391819|10.496805391819|10.496805391819|10.496805391819|10.379505910378|10.276672881954|10.059636215493|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373||10.015167019373|9.9085186561015|9.7311821602083|9.5378909797908|9.5305023756212|9.5305023756212|9.5305023756212|9.4241690201434|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.3760259479893|9.0600294372122|8.9899206522129|8.9899206522129|8.9899206522129|8.9899206522129|8.9899206522129|8.9418075035117|8.9418075035117
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.813723373377|14.774692694306|14.755769429339|14.729743464935|-14.925227929225|-14.925227929225|-14.925227929225|14.874535729869|14.874535729869|14.874535729869|14.861705915116|14.860784203898||14.859760080324|14.858622165241|14.857357815149|14.851892793181|14.851892793181|14.845992022093|14.825546402993|14.822829506201|14.816921137462|14.816921137462|14.816921137462|14.816921137462|14.811023604748|14.806693063707|14.801534801023|14.801534801023|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602
02597|20575|/equities/employers-holdings-inc|R2000VALUE||41.878106545677|41.270695420625|41.245010039438|41.245010039438|41.245010039438|41.245010039438||41.245010039438|41.245010039438|40.880722454581|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429||-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-43.343469830931||-43.46552194112|-43.756691121983|-44.238544411049|-44.323385179689|-44.762804256931|-44.762804256931|-44.762804256931|-44.762804256931|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|42.671351798954|42.671351798954|42.671351798954|42.671351798954|42.671351798954|42.534835374557|41.701205293562|-44.145304289098|-44.145304289098|-44.409506257634|-44.612844789299|-44.612844789299|-44.851216992044|-44.957464545196|43.295884854888|43.295884854888|43.295884854888|43.295884854888|43.295884854888|43.295884854888|43.295884854888||43.295884854888|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|42.919007239949|42.147665089309|42.147665089309|41.532682915462||41.402460862015|40.511701160906|39.831891543599|39.689433612612|39.689433612612|-42.369027327735|-42.369027327735|-42.369027327735|40.037586150162|40.037586150162|40.037586150162|40.037586150162|40.037586150162|40.025073585905|40.025073585905|40.025073585905|40.025073585905|40.025073585905|40.025073585905|39.554802322826|38.812042236815|38.178002040133|38.063814591177|38.063814591177||38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|37.943125882422||-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441||-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.809884838695|-39.809884838695|-39.809884838695||-39.809884838695|-39.809884838695|-39.809884838695|-39.945557852433|-39.945557852433|-39.945557852433|-39.945557852433|-39.945557852433|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.920240072718|38.56449447813|38.56449447813|38.56449447813|38.56449447813|38.56449447813|38.56449447813|38.497494551235|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.229666096281|-41.369906061569|39.439061302261|39.439061302261|39.439061302261|39.439061302261|39.439061302261|39.439061302261|39.00784762073|38.973719943105|38.49408061034|38.306371212748|38.306371212748|38.306371212748|37.977061025335|37.977061025335|37.866030422107|37.866030422107|37.866030422107|37.866030422107|37.866030422107||37.866030422107|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.51326650445|37.457794547791|37.313575379616|37.313575379616|37.313575379616|37.313575379616|37.313575379616|37.313575379616|37.313575379616|36.98325055171|36.98325055171|36.98325055171|36.98325055171|36.98325055171|36.98325055171
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE||12.409037410488|12.107819092793|-13.345276638882|-13.345276638882|-13.345276638882|-13.345276638882||-13.345276638882|-13.345276638882|-13.345276638882|-13.345276638882|-13.345276638882|-13.354890343235|-13.661545061056|-13.836166439459|-13.836166439459|-14.041574012356||-14.049201085662|-14.049201085662|-14.049201085662|-14.049201085662|-14.049201085662|-14.049201085662|-14.079945487551|-14.216081255002|-14.216081255002|-14.216081255002|-14.405089874315|-14.594407395789|-14.594407395789|-14.594407395789|-14.594407395789|-15.040527401967||-15.040527401967|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.637847498356|13.987847615946|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-15.054872934899|-15.054872934899|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807||13.896456189807|13.567782466089|13.567782466089|13.567782466089|13.567782466089|13.567782466089|13.561244267298|13.561244267298|13.561244267298|13.561244267298|13.561244267298|13.561244267298|13.527955671977|13.527955671977|13.444359392824|13.444359392824|13.328097878785|13.328097878785|13.31815599819|13.31815599819|13.31815599819|13.076528754719|13.03725408502|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059||-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-15.103918342348|-15.147492231847|-15.147492231847|-15.16443556097|13.43909200294|13.43909200294|13.291769065936|13.04085439055|12.200949545357|-13.4297508743|-13.4297508743|-13.4297508743|-13.4297508743|-13.4297508743|-13.4297508743|-13.779167549102||12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874||12.458349362874|12.458349362874|12.425110702012|12.364326650605||12.364326650605|12.364326650605|12.364326650605|12.364326650605|12.364326650605|12.364326650605|12.102862550932|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923|11.21570769923||11.21570769923|11.21570769923|11.21570769923|11.09847679181|11.09847679181|11.09847679181|10.860493512472|10.860493512472|10.860493512472|10.860493512472|10.860493512472|10.860493512472|10.860493512472|10.860493512472|-12.578820913386|-12.578820913386|-12.578820913386|-12.578820913386|-12.578820913386|-12.578820913386|-12.578820913386|-12.77702354651|-12.954470679289|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-12.962629244054|-13.00764361722|-13.139262651817|-13.139262651817|-13.139262651817|-13.139262651817|-13.139262651817|-13.139262651817|-13.139262651817|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638||-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.335840880638|-13.540934390234|-13.714927322784|-13.750197338968|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171|12.36732138171
02600|16151|/equities/german-american-b|R2000VALUE||34.366687724044|33.399652848696|32.947042944885|32.947042944885|32.947042944885|32.947042944885||32.947042944885|32.947042944885|32.947042944885|32.947042944885|32.258244305691|31.716938210683|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037||-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.983481842595||-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827||31.562311882827|30.98701259279|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933||30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.835070046642|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941||-33.814700262316|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618||31.207811511618|31.207811511618|31.207811511618|31.207811511618||31.207811511618|31.207811511618|31.207811511618|30.914235606306|30.732825049786|30.732825049786|30.717581176127|29.003424219914|28.786476682522|28.786476682522|28.530528888546|27.840032746883|27.630180970929|27.396561323018|27.396561323018|27.396561323018|27.396561323018|27.396561323018|27.396561323018|27.396561323018|27.396561323018||27.396561323018|27.396561323018|27.396561323018|27.396561323018|27.396561323018|27.396561323018|26.64729000287|25.807848310877|25.807848310877|25.807848310877|25.807848310877|25.807848310877|25.807848310877|25.357026683411|-27.728508100747|-27.728508100747|-27.728508100747|-27.728508100747|-27.728508100747|-27.728508100747|-27.728508100747|-27.728508100747|-27.967669542877|-27.967669542877|-27.967669542877|-27.967669542877|-27.967669542877|-27.967669542877|-27.967669542877|-28.206006471025|-28.206006471025|-28.206006471025|-28.206006471025|-28.206006471025|-28.206006471025|-28.206006471025|-28.228474236977|-28.577749677778|-28.984444137282|-29.049292427847|-29.049292427847|-29.049292427847|-29.049292427847|-29.049292427847|-29.13254712086|-29.487341974756|-29.487341974756|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427|-29.923408928427||-29.923408928427|-29.923408928427|-29.923408928427|-30.405454890499|-30.537379189297|-30.537379189297|-30.537379189297|-30.634865676876|-30.83040715535|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.801965679744|28.328295988086|28.024772531725|27.38530347848|27.092838054499|26.938963799861|-29.377211285966
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||27.031471119579|26.073301909429|-28.586051313398|-28.586051313398|-28.692100362422|-28.692100362422||-28.982334062393|-29.277038597327|-29.628721436331|-29.628721436331|-29.628721436331|-29.766357749114|-29.859755014741|-29.859755014741|-29.859755014741|-29.859755014741||-29.859755014741|-29.859755014741|-30.056673552553|-30.803525105626|-30.875463899162|-30.875463899162|-31.219958870705|-31.530232209956|-31.891924826078|-32.083545396691|-32.083545396691|-32.083545396691|-32.083545396691|-32.083545396691|-32.083545396691|-32.317250684904||-32.317250684904|-32.360945335149|-32.963272853162|-33.254191923435|-33.60388506816|-33.680628765139|-33.969864832596|-34.00595992057|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|31.990708511762|31.990708511762|31.990708511762|31.990708511762|31.990708511762|31.990708511762|31.898563987339|31.307849493649|31.268165154619|31.15917229063|31.15917229063|31.15917229063||31.15917229063|30.930191722255|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.912921100512|-33.912921100512|-33.912921100512|-34.27324512894|-34.714161008541|-35.064901451208|-35.798830672479|-36.588399856594|-36.763209838896|-36.872521845532|-37.622247130819|-39.441386972475|38.855246520956|38.855246520956||38.855246520956|38.855246520956|38.855246520956|38.855246520956|38.855246520956|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.46791468132|38.46791468132|38.46791468132|38.081017923228|37.976000482429|37.976000482429|37.976000482429|37.976000482429||37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429||37.976000482429|37.976000482429|37.916111291104|37.911515249868||37.767513502593|37.619463836405|37.619463836405|37.450011313857|37.450011313857|37.450011313857|37.450011313857|35.549179780154|34.917420214711|34.812740124305|34.812740124305|34.812740124305|34.812740124305|34.812740124305|34.604798834677|33.73422086808|33.489099315322|33.489099315322|33.391366065989|33.391366065989|33.391366065989||33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|32.593279411968|32.265310237338|32.006733944603|31.265040135591|-33.384843272642|-33.384843272642|-33.384843272642|-33.603158547565|-34.094899789144|-34.226851040995|-34.226851040995|-34.268515940738|-34.268515940738|-34.268515940738|-34.268515940738|-34.352793556929|-34.642548515267|-34.812592037748|-34.812592037748|-34.861768837583|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.467535051352|-35.821428334985|-36.374920355251|-36.400121343198|-36.400121343198|-36.404524313148|-36.460267706903|-36.460267706903|-36.460267706903|-37.013187059862|-37.338540855495|-37.451713155207|-38.117367933747|-38.117367933747|-38.117367933747||-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.597633148296|-39.016814100592|-39.031030874322|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459
02602|16667|/equities/marten-transport|R2000VALUE||-17.887964204321|-17.887964204321|-17.887964204321|-18.225514574592|17.335155933936|17.335155933936||17.335155933936|17.335155933936|17.335155933936|17.335155933936|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821||17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821||17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.1068195424|17.084799245719|16.860888432269|16.628765475755|16.465573721468|16.465080929398|16.347311974233|16.178680102765|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.48609445854|-17.906771217937|-18.176134890048|-18.230428397355|-18.298530565034|-18.605034495207|-19.019715312866|-19.019715312866|-19.019715312866|-19.064771456664|-19.064771456664|-19.210856538288|-19.448269801737||-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.89302503046|-20.122161032719|-20.126568822908|-20.231874984046|-20.231874984046|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395||-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.668531918709|-20.780591885452|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-21.050511510948||-21.050511510948|-21.050511510948|-21.050511510948|-21.050511510948|-21.099705717421|-21.099705717421|-21.327728613059|-21.701919829227|20.06038239365||20.06038239365|20.06038239365|20.06038239365|19.829314474322||19.60312743105|19.113751887364|18.985278976276|18.885071339532|18.885071339532|18.885071339532|18.567300971266|18.264940359853|18.264940359853|18.252022371669|18.252022371669|18.252022371669|18.252022371669|18.252022371669|18.252022371669|17.80113602786|17.730353062889|17.730353062889|17.650593512044|17.650593512044|17.650593512044||17.627036560786|17.627036560786|17.627036560786|17.627036560786|17.627036560786|17.627036560786|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-18.952021004579|-19.136412384136|-19.165181427116|-19.353534677421|-19.526704976729|-19.693560915713|-20.034510962968|-20.048589313315|-20.048589313315|-20.048589313315|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.383512644086|-20.432512976631|-20.538935834371|-20.538935834371|-20.801209349641|-20.801209349641|-20.801209349641|-20.86189862888|-21.087720570752|-21.249117199788|-21.32325216599|-21.474405430999|-21.474405430999|-21.474405430999|-21.474405430999|-21.474405430999|-21.474405430999|-21.474405430999|-21.662154760499|-21.662154760499|-21.662154760499|-21.869060293987|-22.03340071236||-22.384819551262|-22.384819551262|-22.384819551262|-22.384819551262|-22.384819551262|-22.384819551262|-22.464243301587|-22.528048604546|-22.981720387735|-23.119559795983|-23.119559795983|-23.119559795983|-23.452566923177|21.540717299893|21.540717299893|21.540717299893|21.540717299893|21.417257628751|21.417257628751|21.417257628751|21.398175382959|20.995785683633|20.995785683633|20.995785683633|20.995785683633|20.718095640608
02603|16442|/equities/kaman-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.751008609632|45.707228982558|45.683033559179|45.671703547743|45.664113806913|45.636793135746|45.614216697596|45.610239333999|45.594710794965|45.58245793082|45.573286488075|45.55643108423|45.508956868073|45.508956868073||45.508956868073|45.472173009339|45.42685750902|45.40095322861|45.387413374775|45.387413374775|45.387413374775|45.387413374775|45.387413374775|45.387413374775|45.382609175303|45.382609175303|45.338453291366|45.304947533551|45.12605377297|45.11459886653|45.11459886653|45.11459886653|45.11459886653|45.11459886653|45.107334583145|44.99592894221|44.914365118352|44.847349504196|44.840943181474|44.763271371479|44.70520009721|44.70520009721||44.70520009721|44.70520009721|44.70520009721|44.70520009721|44.70520009721|44.524110473138|44.516789609571|44.500877784777|44.406530193806|44.29750423209|44.29750423209|44.29750423209|44.18861664419|44.140961208659|44.031068526725|43.996743426301|43.928325478211|43.870362193469|43.784984314741|43.784984314741|43.659982800816|-23.519682183268|-23.519682183268|-24.039479854374||22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666||22.508003864666|22.508003864666|22.443599235107|22.253772218017||22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|21.006769048483|20.672894538811|20.672894538811|20.510993601406|20.203048348824|20.203048348824|19.897830248321|19.529812124531|19.049717949219|19.049717949219|19.049717949219|19.049717949219|19.049717949219|19.049717949219||19.002924502503|19.002924502503|19.002924502503|19.002924502503|19.002924502503|19.002924502503|18.950471309171|18.457236873878|18.457236873878|18.457236873878|18.457236873878|18.457236873878|18.457236873878|-19.877362154427|-19.877362154427|-19.877362154427|-19.879582073588|-19.879582073588|-19.970645960061|-20.165551701554|-20.165551701554|-20.314779219106|-20.422810485049|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.817752952951|-20.840279918664|-21.125311381015|-21.405957229041|-21.472605668776|-21.472605668776|-21.472605668776|-21.472605668776|-21.65789515362|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-22.116614385978|-22.477348906614|-22.50538763163|-22.599874328215|-23.086527425535|-23.52280773773||-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.834143745612|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.56645708387|21.56645708387|-24.403343271096|-24.403343271096|-24.403343271096|-24.680333527135|-24.680333527135|-24.680333527135
02604|16233|/equities/hawaiian-holdings|R2000VALUE||12.81245042526|12.81245042526|12.771889651741|12.387933162545|-13.05661610147|-13.05661610147||-13.05661610147|-13.05661610147|-13.05661610147|-13.085467709062|-13.085467709062|-13.085467709062|-13.225241648884|-13.318324181472|-13.422582887979|-13.457314358124||-13.488351227777|-13.488351227777|-13.665389884331|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864||12.760610439789|12.711588870694|12.711588870694|12.711588870694|12.668821402442|12.668821402442|12.668821402442|12.621190729021|12.439101102484|12.356501131734|12.11555674946|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.361915398611|-13.420461602756|-13.870512586775|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.989508259246|-13.989508259246|-13.989508259246|-13.989508259246|-13.989508259246|-14.069882186774|-14.069882186774|-14.069882186774|-14.141821559203||-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014||13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014||13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014||13.409334012014|13.409334012014|13.30953801577|13.132819689034||12.819800152513|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.575234970879|12.419428544388|3.8758452267665|3.8758452267665|3.8758452267665|3.8758452267665|3.8758452267665|3.8758452267665||3.87140561157|3.8441537481219|3.8441537481219|-4.9388321643463|-4.9388321643463|-4.9388321643463|-4.9388321643463|-4.9388321643463|-4.9388321643463|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0100999861337|-5.0157910415392|-5.0157910415392|-5.2763467537597|-5.2763467537597|-5.3656630237053|-5.5546258245519|-5.6745839157161|-5.9200933022032|-6.0853814066262|-6.1165350742706|-6.2485787601604|-6.2485787601604|-6.2485787601604|-6.2485787601604|-6.5065318976656|-6.5427912512107|-6.719623384507|-6.9354147222655|-7.2754998236913|-7.5490664409287|-7.5792797022257|-7.5792797022257|-7.744755234232|-7.7658393006749|-8.2705545802058|-8.5957940838008|-8.8255543371091|-8.8255543371091|-8.8255543371091|-8.8255543371091|-8.8255543371091|-8.8255543371091|-8.8255543371091|-8.8255543371091|-8.9520045805915|-8.9755607500059|-9.1059727817092|-9.3228699266153||-9.8731889260298|-10.053542880271|-10.249509937934|-10.249509937934|-10.249509937934|-10.351121672184|-10.515412975451|-10.670736764428|-10.700263419147|-10.756959666142|-10.823165828794|-10.915629050036|-11.342920723778|-11.527239878458|-11.527239878458|-11.527239878458|-12.110822023597|-12.209594317047|-12.209594317047|-12.209594317047|-12.209594317047|-12.420660411614|10.516578607421|10.516578607421|10.516578607421|10.516578607421
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.010909302261422|-0.0087158056091005|-0.0087158056091005|-0.0089620062174356|-0.011857784705136|-0.013526277683189|-0.013526277683189|-0.014040308664535|-0.015250343089489|-0.015383714557039|-0.015404127515822|-0.01644903046386|-0.016665589347169|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.018206262814954|-0.019118069819229||-0.020131188712868|-0.020817457184993|-0.020817457184993|-0.020817457184993|-0.020817457184993|-0.021680508325142|-0.02272834277431|-0.024192603229431|-0.025986225777695|-0.026359668797492|-0.026359668797492|-0.026359668797492|-0.026359668797492|-0.026359668797492|-0.028899632140434|-0.029994035944133|-0.031154484036662|-0.031610537698398|-0.033289486238005|-0.036182762561592|-0.039147513991267|-0.042630571073176|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417
02606|16353|/equities/ingles-markets|R2000VALUE||69.465272962974|67.661968297347|-71.257096798373|-71.257096798373|-71.257096798373|-71.257096798373||-71.860596479258|-71.97473904307|-71.97473904307|-71.97473904307|-71.97473904307|-72.270520521607|-72.270520521607|-72.270520521607|-72.270520521607|-72.270520521607||-72.270520521607|-72.270520521607|-72.270520521607|-73.029464855687|-74.273077009168|-74.273077009168|-74.273077009168|-74.828039379083|-75.017456549139|-75.017456549139|-75.57272775276|71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.469558975157||71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.073402269081|70.291555041953|70.052561462902|-75.136650853983|-75.136650853983|-75.136650853983|-75.614609618575|-75.919268119961|-75.919268119961|-76.264587554299|-76.264587554299|-76.264587554299|-76.556203799074|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.954572557242|-76.954572557242|-77.329528250994|-77.47670100558|-77.47670100558|-77.47670100558|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853||-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.717523421959|-78.811140950208|-79.557100648885|-80.471223587466|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-81.205124033665|-81.205124033665||-81.205124033665|-81.205124033665|-81.205124033665|-81.952086277776|-83.449257766729|-85.230287458638|-86.730322840191|-86.908152900777|-87.118063863218|-87.118063863218|-88.06399768154|-88.06399768154|-88.06399768154|-88.06399768154|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|83.999829157697|83.999829157697|83.999829157697||83.999829157697|83.999829157697|83.999829157697|83.999829157697|83.999829157697|83.999829157697|83.889192815311|83.889192815311|83.028417635502||82.156314055723|81.927170612858|81.578800257098|81.429275526163||81.429275526163|81.429275526163|81.429275526163|81.429275526163|81.429275526163|81.429275526163|81.429275526163|81.250250243969|81.250250243969|81.250250243969|81.250250243969|79.981942918375|79.467203116499|79.342364390782|78.726238551065|77.692208517839|77.1460550774|77.1460550774|77.1460550774|77.1460550774|77.1460550774||76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.983073778281|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.125979677655|76.02129710142|75.065954027619|74.512445884773|74.510388943866|74.510388943866|74.510388943866|74.510388943866|74.510388943866|74.510388943866|74.510388943866|74.510388943866|73.543768561896|-78.433801882286|-78.433801882286|-78.645381336763|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-78.74844869103|-79.873278442643|-80.949199269902||-82.169108468836|-82.630677839722|-83.649036032851|-83.97123973336|-85.12332182423|-85.260909085978|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|81.362970089036|80.723850207955|80.723850207955|80.631423618286
02607|21094|/equities/trueblue-inc|R2000VALUE||-10.380428810427|-10.380428810427|-10.380428810427|-10.71238753035|-10.809874499665|-10.974583004168||-11.077281500445|-11.077281500445|-11.077281500445|-11.077281500445|-11.077281500445|-11.148923743154|-11.17199515895|-11.17199515895|-11.17199515895|-11.17199515895||-11.17199515895|-11.17199515895|-11.19721671824|-11.357742969614|-11.357742969614|-11.357742969614|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387||-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.710245701245|-11.877494702264|-11.895272133002|-11.952650914527|-11.952650914527|-12.474612061555|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617||-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-13.613656357175|-13.807951215512|-13.834946318475||-13.924281801008|-13.924281801008|-13.924281801008|-14.145312641752|-14.145525162619|-14.145525162619|-14.145525162619|-14.25502855822|-14.391763116653|-14.391763116653|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.916318224996||-15.023355965666|-15.023355965666|-15.113556390395|-15.265262556728|-15.465416526422|-15.465416526422|-15.636296801683|-16.025884951614|14.581972468662||14.581972468662|14.581972468662|14.581972468662|14.581972468662||14.581972468662|14.581972468662|14.581972468662|14.581972468662|14.48274693309|14.406107688598|14.199564060295|13.598681856884|13.521253377446|13.521253377446|13.521253377446|13.521253377446|13.521253377446|13.521253377446|13.507503595892|13.08555972901|13.025066564778|13.019518161593|12.759464238284|12.68857158356|12.646913963813||12.646913963813|12.646913963813|12.579904298273|12.502115757694|12.1666861378|12.1666861378|11.855207002036|11.692088026885|11.692088026885|11.692088026885|11.228153170351|10.878503946467|10.743893097953|-12.567847210432|-12.567847210432|-12.567847210432|-12.567847210432|-12.567847210432|-12.567847210432|-12.644224851545|-12.644224851545|-12.920249163239|-14.882499362726|-15.167776957374|-15.244752132474|14.246551493899|14.246551493899|14.246551493899|14.246551493899|14.246551493899|14.246551493899|14.139501708631|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.186395077043|-15.217002867835|-15.217002867835|-15.280002646068|-15.733058563448|-15.836176518574||-16.227418347613|-16.388242267256|-16.483602654807|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.543822469454|-16.543822469454|-16.697435237425|-16.697435237425|-16.69770611818|-16.924673176422|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-17.040866279576|-17.144573582514|-17.205091719922
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||8.9549296910845|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104||8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104||8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7711630681104|8.7574037290223|8.7262816668228|8.5597579479963|8.4196702286969|8.4196702286969||8.377348377421|8.377348377421|8.377348377421|8.377348377421|8.377348377421|8.361440593001|8.361440593001|8.361440593001|8.361440593001|8.361440593001|8.361440593001|8.2599115172986|8.0470513875548|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6336917350142|-8.6645648217957|-8.6645648217957|-8.6645648217957|-8.6645648217957|-8.6787388299086|-8.6879878810356|-8.8822085384207|-8.8964543876468|-8.9655323621762|-9.0353137781369|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212||-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0508790028355|-9.2404208196822|-9.3288554006076|-9.3288554006076|-9.3288554006076|-9.3387983881956|-9.3387983881956|-9.4214424119532|-9.6099360768596|-9.6160616227562|-9.6160616227562|-9.6160616227562|-9.6160616227562|-9.6864809176477|-9.6864809176477|-9.6864809176477|-9.6864809176477|-9.6864809176477|-9.7388669805563|-10.011873325305|-10.011873325305|-10.042009870453|-10.042009870453|-10.0432239313|-10.0432239313||-10.0432239313|-10.0432239313|-10.0432239313|-10.0432239313|-10.188948972055|-10.188948972055|-10.188948972055|-10.245499459713|-10.340871536963|-10.424968150183|-10.744853764689|-10.796782049776|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.909167342492|-11.184841108662||-11.187769625341|-11.187769625341|-11.341966388132|-11.353091290167|-11.353091290167|-11.353091290167|-11.446212665428|-11.526347045755|10.747462839897||10.747462839897|10.747462839897|10.747462839897|10.747462839897||10.747462839897|10.469736464615|10.436373904673|10.429020637631|10.429020637631|10.429020637631|10.411412391794|9.9243469345707|9.9151662381403|9.9151662381403|9.9151662381403|9.9151662381403|9.9151662381403|9.7973570329075|9.7754191272927|9.5799098404991|9.5039632596042|9.5039632596042|9.3332925149098|9.2875472515044|9.2583857608302||9.2413289362041|9.2074563011009|9.2074563011009|9.2074563011009|9.2074563011009|9.1909127748099|9.0716921528277|8.7754510086902|8.7754510086902|8.7754510086902|8.7754510086902|8.7754510086902|8.7754510086902|8.7754510086902|8.5118349572164|-9.0305968843379|-9.0305968843379|-9.0305968843379|-9.0305968843379|-9.081848231176|-9.081848231176|-9.2090536656418|-9.2237261735111|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.2874403023008|-9.3630008723209|-9.4860041912906|-9.4860041912906|-9.4860041912906|-9.4860041912906|-9.5402822291976|-9.5892024874826|-9.7330030732839|-9.8183364132475|9.23136929223|9.23136929223|9.23136929223|9.23136929223|9.23136929223|9.1677012142826|9.1677012142826|9.1677012142826|9.1677012142826|9.1677012142826|9.1677012142826|9.1677012142826||9.1677012142826|9.1677012142826|9.1274457703352|8.978828987625|-9.6892643607102|-9.6892643607102|-9.6892643607102|-9.6892643607102|-9.6892643607102|-9.7467555112797|-9.787350609033|-9.9626114127025|-10.105679803092|-10.21297714997|9.709290204889|9.709290204889|9.709290204889|9.709290204889|9.709290204889|9.709290204889|9.709290204889|9.5853210729214|9.5853210729214|9.5853210729214|9.5853210729214|9.5853210729214
02609|16188|/equities/great-lakes-dredg|R2000VALUE||-8.9336070710339|-8.9336070710339|-8.9336070710339|-8.9336070710339|-9.1501184761433|-9.240132206006||-9.3527988716937|-9.3527988716937|-9.493776140939|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534||8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534||8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.3349460838628|8.1513287489494|8.0109206244769|7.93602255157|7.7050256549359|7.6244727570746|-7.6468283564508|-7.6468283564508|-7.6468283564508|-7.6468283564508|-7.6468283564508|-7.8653646211558|-7.9395721202353|-8.067024522938|-8.1716543628308|-8.1716543628308|-8.1716543628308|-8.1716543628308|-8.2218379658166|-8.3931534733709|-8.4462816413174|-8.7092019381269|-8.8618907732151|-8.8740453501964|-8.9228279348242|-9.0703645542846|-9.1501268629218|-9.2445855939813|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693||8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693||8.4460402141693|8.4460402141693|8.1839335903727|7.5451338950012|7.5451338950012|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.1722586682846|7.1722586682846|7.1308431152293|-7.8208382873238|-7.8208382873238|-7.8208382873238|-7.8208382873238|-7.8548202281197|7.2244322527962|7.2244322527962||7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.08607868044|7.08607868044||7.08607868044|7.08607868044|7.0150872478708|6.9767638588199||6.8880709966299|6.732301138096|6.7258902371515|6.6846130850041|6.6846130850041|6.6846130850041|6.6651256351697|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108||-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.3378382720108|-7.4142650804646|-7.462209876394|-7.462209876394|-8.0330498307013|-8.1670795674949|-8.1670795674949|-8.1670795674949|-8.1670795674949|-8.222260686626|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2583970665777|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.2923401022174|-8.3381556829057|-8.4232785917901|-8.4232785917901|-8.5300315196407|-8.6150348512212|-8.7944831415326|-8.9287034454512|-9.1963373226775|8.213627589271||8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.213627589271|8.1295860746674|7.5837828459037|7.5837828459037
02610|17531|/equities/washington-trust|R2000VALUE||26.522175084898|25.719665274961|25.258695336327|25.258695336327|25.258695336327|25.258695336327||25.258695336327|25.258695336327|25.258695336327|25.258695336327|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198||-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-27.171469886599|-27.288492738871|-27.288492738871|-27.288492738871|-27.322794904837|-27.322794904837|-27.322794904837|-27.322794904837|-27.322794904837|-28.049129180125||26.050321632052|26.050321632052|26.050321632052|26.050321632052|26.050321632052|26.050321632052|25.632867554189|25.570680436559|25.317111767075|25.015679770865|24.869921823517|24.666024256829|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.893131153014|-26.893131153014|-26.893131153014|-27.274923951787|24.500506089104|24.500506089104|24.500506089104|24.500506089104|24.500506089104|24.500506089104|24.500506089104||24.500506089104|24.467229178628|-26.82759876353|-26.82759876353|-26.82759876353|-26.82759876353|-26.82759876353|-26.82759876353|-27.056775729993|-27.514196573737|-27.658550777968|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.224015450185|-28.224015450185|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722||-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.994005947991|-29.683361351141|-29.858129408236|-30.504088510271|-30.993420403529|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-32.029256895356||-32.400687486513|-32.400687486513|-32.716596478206|-32.73732976779|-33.193227872414|-33.377141856665|-33.582379976372|-34.082089918036|30.921012433204||30.921012433204|30.921012433204|30.921012433204|30.361702106433||29.742446844265|29.73256786477|29.73256786477|29.73256786477|29.73256786477|29.73256786477|29.73256786477|27.681742860338|27.273757747982|27.273757747982|27.1386188977|26.517910373767|26.375873129191|26.289998940262|26.289998940262|25.188886249101|24.74598522985|24.575817858776|24.406943023549|24.406943023549|24.406943023549||24.406943023549|24.406943023549|24.406943023549|24.355492049176|24.342612491368|24.342612491368|23.109568315876|22.708845133937|22.708845133937|22.708845133937|22.708845133937|22.708845133937|22.708845133937|22.708845133937|-25.609838064651|-25.609838064651|-25.609838064651|-25.609838064651|-25.609838064651|-25.716129689723|-25.716129689723|-27.133478276497|-27.138308331443|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.405019346224|-27.681409587846|-28.136567264117|-28.91801352558|-28.930470387597|-28.930470387597|-28.930470387597|-28.93607777187|-28.99897605654|-29.005114209292|-29.005114209292|-29.005114209292|-29.13498376434|-29.13498376434|-29.13498376434|-29.13498376434|-29.13498376434|-29.13498376434|-29.322204521684|-29.435226470661|-30.048044949937|-30.048044949937||-30.048044949937|-30.048044949937|-30.048044949937|-30.048044949937|-30.048044949937|-30.048044949937|-30.258305847831|-30.306917733823|-30.773797956743|-31.421442419995|-31.591601803026|-31.612335472329|-32.062322807559|29.074078681481|29.074078681481|29.074078681481|29.074078681481|29.074078681481|29.074078681481|29.074078681481|29.074078681481|28.876794377854|28.876794377854|28.876794377854|28.876794377854|28.602550338695
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||12.265052795585|12.265052795585|12.250613901545|12.113460087698|12.106622192508|11.926272270128|11.926272270128|11.926272270128|11.700301882343|11.359779990069|11.244434420498|11.244434420498|11.244434420498|11.244434420498|11.244434420498|11.244434420498|11.138816321594|11.072573675825|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.583770690685|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621||-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.798896519077|-12.798896519077|-13.130307022598|-13.130307022598|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311||-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.581864755269|-13.779294191595|-13.946437662173|-14.238819618279|-14.49313287741|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.814738561809||-15.104292150841|-15.104292150841|-15.104292150841|-15.104292150841|14.168546907616|14.168546907616|14.168546907616|14.168546907616|14.168546907616||14.168546907616|14.168546907616|14.168546907616|14.059496606404||13.825551365276|13.815063880235|13.815063880235|13.815063880235|13.815063880235|13.815063880235|13.815063880235|12.689514820609|12.524524938954|12.524524938954|12.400027606105|12.220281314966|12.220281314966|12.211890944872|12.211890944872|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802||11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.343822547711|10.726314090928|-11.859057354694|-11.859057354694|-11.859057354694|-11.859057354694|-11.859057354694|-11.859057354694|-11.990619738638|-12.222355294823|-12.289006048441|-12.61278402143|-12.796427004131|-12.888367013912|-12.888367013912|-12.992074097506|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.136129352211|-13.288754856982|-13.301501816245|-13.301501816245|-13.301501816245|-13.314724517897|-13.359138622367|-13.51126447263|-13.580293767349|-13.783160618711|-13.783160618711|-13.783160618711|-13.783160618711|-13.783160618711|-13.783160618711|-13.898350587342|-14.069369475011|-14.069369475011|-14.069369475011|-14.311243922583|-14.538021300599||-14.538021300599|-14.538021300599|-14.538021300599|-14.538021300599|-14.538021300599|-14.538021300599|-14.576135289189|-14.594038737612|-14.914487534979|-14.939986262298|-14.955367459162|-14.955367459162|-15.0534637651|-15.365515042362|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.624646426044||21.624646426044|21.618622621785|21.572981658789|-23.709181610487|-23.709181610487|-23.709181610487|-23.964089516955|-24.150100421197|-24.333445018405|-24.455795292346||-24.455795292346|-24.595940064819|-25.013599236179|-25.040404884207|-25.288405409773|-25.314339416247|23.367234634174|23.367234634174|23.367234634174|23.367234634174|23.367234634174|23.367234634174|22.410816111844|-23.960704492789|-23.960704492789|-23.960704492789||-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-24.790782477306|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.111564362201|-25.257060934859|-25.257060934859|-25.257060934859|-25.703956844362|-25.951048311872|-25.951048311872|-25.951048311872||-25.951048311872|-25.951048311872|-25.951048311872|-26.272553798537|-26.476727031977|-26.519701284352|-26.519701284352|-26.519701284352|-26.582038460179|-26.582038460179|-26.98898735091|25.007239437717|25.007239437717|25.007239437717|25.007239437717|24.688154539155|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455||-26.790015735093|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.386479000983|24.386479000983|24.386479000983|24.336088821554|24.166764123863|23.420409894538|23.420409894538|23.420409894538|22.659521659824|-25.204798503482|-25.721997680226||23.637586557853|23.637586557853|23.637586557853|23.637586557853|23.637586557853|23.637586557853|23.105651391863|23.064439878896|23.064439878896||23.064439878896|23.064439878896|23.064439878896|23.064439878896||22.635488415245|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105||-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-25.068407754392|-25.068407754392|-25.068407754392|-25.068407754392|-25.95043164303|-25.980076687371|-25.980076687371|-25.980076687371|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.469015914419|23.077240129553|22.415266827569|22.160767287825|22.160767287825|22.160767287825|22.160767287825|22.160767287825|22.160767287825|22.160767287825|22.160767287825|21.806408585017|21.136009204062|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197||20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.843264500197|20.690423569845|20.690423569845|20.690423569845|20.690423569845|20.690423569845|20.690423569845|20.690423569845|20.690423569845
02613|17129|/equities/scholastic-corp|R2000VALUE||34.8977517227|33.992502753344|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749||-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749||-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-36.198490166115|-36.657490438275|-36.743879417636|-37.174865833099|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701||-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.694338328756|-37.713709415238|-38.275231852842|-38.866367250363|-38.871520260617|-38.927800526933|-39.136990706514|-39.136990706514|-39.298324126215|-39.579196599054|-39.579196599054|-39.663828800042|-39.761495717675||-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-40.041931889716|-40.041931889716|-40.041931889716|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726||37.231127173726|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.302535493349||-40.450316155563|-40.450316155563|-40.450316155563|-40.450316155563|-40.450316155563|-40.450316155563|-40.745065270996|-40.745065270996|-40.745065270996||-40.745065270996|-40.745065270996|-40.745065270996|-40.745065270996||-40.745065270996|-40.745065270996|-40.745065270996|-40.745065270996|-40.745065270996|-41.113116753473|38.283869093906|37.482994620019|37.482994620019|37.462771698296|36.930301980244|36.871094006847|36.871094006847|36.871094006847|36.871094006847|36.871094006847|36.871094006847|36.871094006847|36.871094006847|36.871094006847|36.871094006847||36.734835983564|36.734835983564|36.734835983564|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.717372310495|36.033746494558|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-38.953843696102|-42.633772328148|-42.754763724198|-42.754763724198|-43.293070397763|-43.882382859936|-43.882382859936|-43.882382859936|-43.882382859936|-43.882382859936|-43.882382859936|-44.231408744113|-44.707887496171|-45.120986979999||41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.997319223302|41.507575778847|41.117997508168|41.117997508168|41.117997508168|41.117997508168|41.117997508168|41.117997508168|41.117997508168|41.117997508168|41.117997508168|41.117997508168
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE||15.807686670166|-16.714010186508|-16.714010186508|-16.714010186508|-16.969455025279|-17.028190544826||-17.028190544826|-17.028190544826|-17.028190544826|-17.028190544826|-17.24354413216|-17.46227235998|-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083||-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083|-17.666576616883|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-18.177683653486||17.076532496006|17.076532496006|17.076532496006|17.076532496006|17.076532496006|17.029706153729|17.029706153729|17.029706153729|16.928006977349|16.793340623941|16.632044726573|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.697302067674|-18.015714023286|-18.234960606555|-18.362733473226|-18.781166019857|17.337149964639|17.337149964639|17.337149964639|17.337149964639|17.337149964639|17.337149964639|17.337149964639||17.129333455108|16.739258508707|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.136496959473|-18.136496959473|-18.136496959473|-18.136496959473|-18.136496959473|-18.136496959473||-18.136496959473|-18.136496959473|-18.136496959473|-18.137497939827|-18.82851617458|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867||17.48317249287|17.48317249287|17.48317249287|17.177489384169|17.177489384169|17.177489384169|17.177489384169|17.127086202003|17.127086202003||16.988316243197|16.988316243197|16.910073378908|16.693414797637||16.607683197495|16.35409282737|16.260102844823|16.105962019854|16.105962019854|16.105962019854|16.105962019854|15.733562397743|15.733562397743|15.733562397743|15.733562397743|15.733562397743|15.733562397743|15.391458431643|15.122175340036|14.959436159564|14.959436159564|14.959436159564|14.959436159564|14.959436159564|14.959436159564||14.959436159564|14.959436159564|14.959436159564|14.959436159564|14.959436159564|14.959436159564|14.812151411323|14.387666076487|14.387666076487|14.387666076487|14.387666076487|14.387666076487|14.387666076487|14.387666076487|13.707406779202|-14.806481900716|-14.806481900716|-14.806481900716|-14.806481900716|-14.918495814624|-14.918495814624|-15.013884403775|-15.035704562476|-15.099672208683|-15.197691266687|-15.728545684452|-16.003389801421|-16.003389801421|-16.003389801421|-16.003389801421|-16.003389801421|-16.003389801421|-16.003389801421|-16.003389801421|-16.206266418472|-16.264741066844|-16.336934014328|-16.458260028635|-16.647296702757|-16.647296702757|-16.729218310664|-17.044686496865|-17.20104099712|-17.287823109728|-17.519248543958|-17.693273412974|-17.693273412974|-17.693273412974|-17.693273412974|-17.693273412974|-17.710859046812|-17.739331687963|-17.739331687963|-17.777698479253|-17.777698479253|-17.777698479253|-17.777698479253||-17.884812661843|-17.884812661843|-18.041458788665|-18.078841835428|-18.184435687154|-18.184435687154|-18.206935096365|-18.206935096365|-18.206935096365|-18.206935096365|-18.206935096365|-18.239371909678|-18.462080785499|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831|17.233458204831
02616|40973|/equities/alcobra-ltd|R2000VALUE||-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.593544285837||-27.955049189531|-29.010105089571|-30.106761990019|-30.487512440625|-31.017236227396|-32.64637395475|-33.993527005488|-34.164830897645|-34.164830897645|-34.164830897645||-35.71953511061|-37.893094219783|-39.546771117956|-40.932031037264|-40.932031037264|-40.932031037264|-41.122989100276|-45.911655022103|36.655381757464|36.143380463616|34.981155727192|34.117948476788|33.154943404723|31.889682340682|31.889682340682|31.090204185977||26.389910326492|26.389910326492|25.769900545027|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-31.700020390251|-31.700020390251|-31.709466066072|-32.063307785253|-32.063307785253|-32.063307785253|-32.063307785253|-32.90284275927|-35.440103159103|-35.589281834666|-35.684757538972|-36.994193633313|-36.994193633313|-36.994193633313|-37.020769525363|-37.389655120081|-37.389655120081|-38.065172838841|-38.50422566574|-38.50422566574|-38.760369912658||-38.760369912658|-38.760369912658|-39.671842514288|-39.671842514288|-39.671842514288|-39.763630780187|-39.763630780187|-40.717757446465|-41.875730124775|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|34.450518684843|34.450518684843|34.450518684843|34.450518684843|34.450518684843||34.450518684843|34.450518684843|34.450518684843|34.450518684843|34.450518684843|32.50057822384|32.29508623721|31.467816825727|29.820128860319|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622||28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622||28.396066280622|28.396066280622|27.898962864632|27.653292003996||26.814212074685|26.43160634032|26.43160634032|25.556351714566|23.843012444658|23.681730712434|22.562389864944|20.572099065806|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.201969367995||20.201969367995|20.201969367995|20.201969367995|20.029572713215|20.029572713215|20.029572713215|-21.689724077611|-21.689724077611|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-22.105536251878|-22.145969062204|-22.145969062204|-22.331077634355|-22.390641913437|-22.809046464522|-23.506717263945|-23.593019762843|-24.356132179729|-24.791814334119|-25.653126724257|-26.632132504327|-26.632132504327|-27.218757600633|-27.445842499035|-28.405178939061|-28.405178939061|-28.405178939061|-29.011309953483|-29.14581474938|-29.14581474938|-29.35368330918|-30.154824597872|-30.154824597872|-30.774805765723|-31.433911795281|-31.433911795281|-31.433911795281|-31.541164074001|-31.541164074001|-32.425459289614|-32.717177391122|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719||-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094
02617|1055312|/equities/consol-energy-k|R2000VALUE||94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797||94.632615662797|94.632615662797|94.632615662797|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211||94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|91.331847245211|88.655140887229|88.655140887229|88.655140887229||86.954065648573|86.954065648573|86.954065648573|85.318960339777|82.438841244636|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035||-90.76172319035|-90.76172319035|-90.76172319035|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-92.507483696693|-95.00507018274|85.153264096817|85.153264096817|85.153264096817|82.248445143789|80.957901819363|80.957901819363|78.261734494252|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707||-90.548518551446|-91.316965938781|-92.553852162068|-94.900441153519|-95.804246448512|-95.804246448512|-95.804246448512|-97.098055017254|-101.78672466042|-102.1402378056|-104.27690534304|-104.27690534304|-104.27690534304|-104.27690534304|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-106.09072087471||-106.51780231137|-106.51780231137|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304||-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304||-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-108.67976523289|-112.94863034232|100.50028902925|100.50028902925|100.50028902925|100.50028902925|100.50028902925|98.356375661569|95.095161613576|93.938375418232|93.938375418232|93.938375418232|-104.51335425524||-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|-104.51335425524|100.70519272596|100.70519272596|100.70519272596|100.70519272596|100.70519272596|100.70519272596|100.70519272596|100.70519272596|100.70519272596|100.70519272596|98.544103588335|98.35467367581|98.35467367581|98.35467367581|98.35467367581|96.556738942974|96.556738942974|96.556738942974|96.556738942974|96.556738942974|96.556738942974|96.556738942974|93.858042710482|91.462352021919|91.462352021919|91.462352021919|91.462352021919|91.462352021919|91.462352021919|91.462352021919|90.603938578071|90.603938578071|89.719657366477|87.184701964814|86.029003617453|85.553169353457|83.918121482622|83.918121482622|83.918121482622|83.918121482622||82.073473349425|78.664261278414|78.350001901281|78.269103997165|77.853290974226|76.347258996157|76.347258996157|76.347258996157|76.347258996157|76.018888707879|76.018888707879|76.018888707879|72.69376484103|72.226043231365|72.226043231365|72.226043231365|72.226043231365|72.226043231365|66.955061173379|66.955061173379|66.955061173379|66.955061173379|66.955061173379|66.955061173379|66.955061173379|65.640626086062
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||-6.0299940499332|-6.0299940499332|-6.0299940499332|-6.0844378639887|-6.1346147062393|-6.1346147062393||-6.2767941689063|-6.3775491157692|-6.6217211793442|5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.624516576247||5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.6080412699178|5.6080412699178|5.6080412699178|5.6080412699178|5.6080412699178|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227||4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|-4.8191522150022|-4.9273914792783|-5.075990674523|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|-4.2698081153871|-4.2698081153871||-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2700645678839|-4.293516317297|-4.3573514524312|-4.389834887806|-4.4814830963517|-4.5466480459003|-4.5487936295143|-4.5487936295143|-4.5608817644772|-4.6920909559128|4.0426000714902|4.0426000714902|4.0426000714902|4.0426000714902|4.0426000714902|4.0426000714902|3.8514998357168|3.7262028548747|3.7262028548747|3.7262028548747|3.7262028548747||3.7246699701449|3.6229665688564|3.5579816155703|3.5579816155703|3.5579816155703|3.3226191974314|3.3226191974314|-4.0514758391102|-4.0514758391102|-4.0514758391102|-4.1560841316338|-4.200350688607|-4.200350688607|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.3335463877648|3.722365829241|3.722365829241||3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.7216600390778||3.7216600390778|3.7216600390778|3.6460669010332|-4.0602457670001||-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001||-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.1068734241322|-4.1068734241322|-4.1068734241322|-4.1168038528049|-4.5120043534795|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7605658816866|-4.7717172804649|-4.7717172804649|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.7837459039921|-4.8947177410385|-4.9963528050605|-5.0760098558367|-5.0760098558367|-5.0760098558367|-5.0760098558367|-5.0760098558367|-5.0760098558367|-5.0760098558367|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.1966319451633|-5.3745908880568||-5.8206564744685|-5.8454516552525|-5.9582797048972|-6.0647551746817|-6.1252835295433|-6.2464260549274|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3514116144958|-6.3596242110798|-6.5983631984773|-6.5983631984773|5.9335534787061
02619|39106|/equities/quality-systems-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.809328166069|23.809328166069|23.809328166069|23.809328166069|23.781198492118|23.764318525139|23.764318525139|23.739798187485|23.717554435985|23.702837690001|23.685930181747|23.676033153805|23.665036456092|23.631984569743|23.623316714184|23.597839155174|23.597839155174|23.597839155174|23.570931953828|23.561591513334|23.531491049328|23.506657026651|23.468507023258|23.432785903528|23.398651029351|23.383500736822|23.33444644993|23.31327271004|23.303794643264|23.303794643264|23.209772186125|23.120858488972|23.082064746149|23.048960816339|23.012733286702|22.973593307958|22.902325711235|22.819805659171|22.744783760569|22.692537918645|22.613930957138|22.512145113746|22.435161669828|22.343513258936|22.172792179321|22.003936907688|18.824928227441||17.253254404086|16.96861647502|16.847275146451|16.847275146451|16.847275146451|16.419195370107|16.130217132998|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272
02620|20994|/equities/geo-group-inc|R2000VALUE||14.285240703888|13.638045052761|13.626160811577|13.368790201781|13.352541848407|13.352541848407||13.352541848407|13.352541848407|13.045046299018|12.684218478774|-14.043837440031|-14.043837440031|-14.043837440031|-14.043837440031|-14.043837440031|-14.260652634852||-14.49028060141|-14.49028060141|-14.641518530321|-14.641518530321|-14.710645704445|-14.710645704445|-15.25388399193|13.743204551506|13.743204551506|13.743204551506|13.743204551506|13.58078273752|12.999480660521|-14.304009001927|-14.304009001927|-14.304009001927||-14.304009001927|-14.304009001927|-14.304009001927|-14.304009001927|-14.304009001927|-14.304009001927|-14.304009001927|-14.304009001927|-14.509454296117|-14.723283235767|-14.964886551144|-14.96752634196|-14.96752634196|-15.013363045106|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|13.723692453196|13.318107717138|13.318107717138|13.318107717138|13.318107717138|13.318107717138||13.318107717138|13.318107717138|13.318107717138|13.251186495469|13.182029226805|12.891254826149|12.074172147734|11.70130171668|11.692163001013|11.692163001013|11.363236491892|11.098596114818|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862||10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.643333457344|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756||10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756||10.32271975756|10.32271975756|10.228479441305|10.228479441305||10.149699114318|9.8835542450958|9.7692272674832|9.6965911136505|9.597984762814|9.5764274816009|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.3455412769711|9.0772683250017|8.9003763317076||8.6260439442301|8.6260439442301|8.6260439442301|8.5684319123851|8.5103909820569|8.5021017757006|8.4237236675231|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.1348529846431|8.0353313487812|8.0353313487812|8.0353313487812|8.0353313487812|8.0353313487812|7.9453676588054|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.432708204575|7.1774171703485|7.1774171703485|6.9773214936948|6.9773214936948|6.9773214936948|6.8950768242721|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711||-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613
02621|20921|/equities/dht-holdings-inc|R2000VALUE||-11.55200283091|-11.55200283091|-11.60250316241|-11.62944799638|-11.702720178236|-11.996249506815||-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815|-11.996249506815||-11.996249506815|-11.996249506815|-12.070277026344|-12.319673956406|-12.319673956406|-12.319673956406|-12.390029752416|-12.390029752416|-12.530865921094|-12.582629165731|-12.626809978576|11.951168952058|11.951168952058|11.951168952058|11.951168952058|11.951168952058||11.951168952058|11.951168952058|11.951168952058|11.951168952058|11.853521278247|11.716967983096|11.671631198293|11.454312754082|11.42643583018|11.42643583018|11.405484705042|11.351927153348|11.010474381711|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|10.99248071862|10.939482861988|10.939482861988||10.688313941417|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932||10.637962676932|10.385513572615|10.29057119149|10.231745378375|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.152659834318|10.152659834318|10.152659834318|10.091374307209|10.091374307209|10.091374307209|10.091374307209|10.091374307209|10.091374307209||10.091374307209|9.6901075398005|9.6901075398005|9.6901075398005|9.6901075398005|9.6901075398005|9.5998417045316|9.521340852473|9.521340852473||9.521340852473|9.521340852473|9.521340852473|9.521340852473||9.521340852473|9.3131568227585|9.291346834626|9.291346834626|-10.340463415959|-10.340463415959|-10.340463415959|-10.340463415959|-10.402737052549|-10.528874299382|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.99787888817|-11.011120975342|-11.011120975342||-11.011120975342|-11.011120975342|-11.22069018453|-11.2614084464|-11.2614084464|-11.2614084464|-11.2614084464|-11.2614084464|-11.2614084464|-11.470709507298|-11.548009970267|10.274593177344|10.274593177344|10.274593177344|10.274593177344|10.213992982998|10.042491813385|10.03360175632|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|9.987505343442|9.7202838293765|9.6537043112355|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.3287057111873|9.3287057111873|9.3287057111873|9.2671674149288|9.2671674149288|9.046019012956|8.8241876840902|8.7974310186519|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.6136076520183|-9.669564148927||-9.967293630203|-10.013104105614|-10.095115450381|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.2952718717387|9.2952718717387|9.2869910644746|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1221017402289|9.1221017402289|9.1221017402289|9.1221017402289|8.7762238760655
02622|17116|/equities/echostar-corp|R2000VALUE||17.248935436238|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504||-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.294215575875|-19.294215575875|-19.315794829993||-19.728660879829|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.17552822372|17.17552822372|16.760586932198|16.290825692082|16.290825692082|16.290825692082||16.020917617905|15.795769865604|15.795769865604|15.795769865604|15.541006387705|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.938317917705|15.521442585681|15.521442585681|15.339381091566|14.294312018786|14.073310676769|14.073310676769|14.073310676769|14.073310676769|13.557012257262|13.226958417543|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552||-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.9059214486|12.916774994535|12.916774994535|12.916774994535|12.370305757173|12.022845511578|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.935667229909|-14.935667229909|-14.935667229909|-14.935667229909||-14.935667229909|-14.935667229909|-15.089980497645|-15.131178527725|-15.679268177296|-15.679268177296|-15.679268177296|-15.679268177296|-15.679268177296|-15.679268177296|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|12.927966536828||12.250762809142|12.250762809142|11.149936531236|-15.351181562024|-15.857424108273|-16.401582285305|-16.60675790193|13.97975896216|13.97975896216||13.97975896216|13.298692897697|13.077347547633|12.564275563671||12.060211672732|11.701945744564|11.538273081304|11.47974817965|11.299832675976|11.299832675976|11.299832675976|10.725990365826|10.725990365826|10.725990365826|10.725990365826|9.9205442787136|-12.277649712271|-12.277649712271|-12.277649712271|-12.277649712271|-12.277649712271|-12.412229048993|-12.412229048993|-12.446638610186|-12.446638610186||-12.446638610186|-12.446638610186|-12.446638610186|-12.446638610186|-12.446638610186|-12.854573414407|-12.854573414407|-12.854573414407|-13.044525806199|-13.392806733196|-13.702562875819|-13.756814871974|-15.231260258563|-15.464108058142|-15.464108058142|-15.464108058142|-15.464108058142|-15.464108058142|-15.464108058142|-15.75345364801|-15.843837327338|-16.124818981331|-16.181743132451|-16.341381059067|-16.382771766585|-16.382771766585|-16.382771766585|-16.733080056422|-16.925643977316|-16.94492664248|-16.981574404961|-16.981574404961|-16.981574404961|-16.981574404961|-16.981574404961|-16.981574404961|-17.74230486897|-18.732561609783|-18.780823580083|-18.780823580083|-18.780823580083|-19.44671033892|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494|-19.718293480494||-19.718293480494|-19.853660482409|-20.011011117303|-20.334733849988|-20.431410134088|-20.794180331714|-20.794180331714|-21.259089401571|-21.627320319644|-22.161468221337|-22.952186162373|-23.81243033663|-24.90519974249|20.953622709137|20.953622709137|20.953622709137|20.953622709137|20.953622709137|19.980274949081|19.980274949081|18.244433198223|18.244433198223|18.244433198223|18.244433198223|18.244433198223|18.036036369811
02623|24340|/equities/weis-markets-inc|R2000VALUE||63.208189249757|61.074098640816|-65.08011538619|-65.08011538619|-65.08011538619|-65.08011538619||-65.359571532344|-65.363125166225|-65.363125166225|-65.363125166225|-65.363125166225|-65.363125166225|-65.363125166225|-65.363125166225|-65.363125166225|-65.363125166225||-65.363125166225|-65.363125166225|-65.363125166225|-66.531804333051|-66.577537796036|-66.577537796036|-66.624485939891|-67.137205938664|-67.445783460766|-67.982536780205|-68.803100254102|-68.941326553068|-68.941326553068|-68.941326553068|-68.941326553068|-69.310431619973||64.87995770296|64.87995770296|64.87995770296|64.87995770296|64.87995770296|64.87995770296|64.87995770296|64.49495329151|63.863836651483|62.784822655429|61.475353453678|60.98928708293|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619||60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.585188693254|60.585188693254|60.585188693254|59.856325381827|59.704803724898|58.627556133947|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496||-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-64.334906871648|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.545712319262|-64.545712319262|-65.843289736517||-67.00865700908|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|60.963922660535||60.963922660535|60.963922660535|60.963922660535|60.762137272828||60.69848892741|60.592604760466|60.592604760466|60.592604760466|60.592604760466|60.592604760466|60.592604760466|59.061066037957|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-65.391984840445|-65.461649466678|-65.473348781182|-65.473348781182||-65.473348781182|-65.473348781182|-66.121288057515|-66.409080344765|-66.409080344765|-66.409080344765|-66.409080344765|-66.409080344765|-67.428125866068|-67.428125866068|-67.972363480608|63.425320224942|63.425320224942|63.425320224942|61.571095613842|61.571095613842|61.571095613842|61.571095613842|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|60.931432866643|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-66.219115342623|-66.219115342623|-66.219115342623|-66.219115342623|-66.219115342623|-66.219115342623|-66.931283833722|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-68.06983293548||-69.378147273756|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.597708983568|64.597708983568|64.597708983568|64.597708983568|64.597708983568|63.15189922667|63.09567619077|63.09567619077|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874
02624|39250|/equities/invesco-mortgage|R2000VALUE||9.0303946021785|8.8515491489558|-9.4293287282252|-9.4293287282252|-9.4293287282252|-9.4574943512372||-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372||-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.4574943512372|-9.5372161831781|-9.5876493466599|-9.5876493466599|-9.5876493466599|-9.5876493466599|-9.5876493466599|-9.5876493466599|-9.5876493466599|-9.5876493466599|-9.5876493466599||-9.5876493466599|-9.5876493466599|8.9174215236668|8.9174215236668|8.9174215236668|8.8485239257818|8.815582565732|8.7714809888681|8.6755340887529|8.6411490256502|8.5542201615313|8.5542201615313|8.5542201615313|8.5542201615313|8.5519114707288|8.4940681164328|8.2492417963416|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.8659024149869|-8.8659024149869|-9.0826690363325|-9.2513821242078|-9.2513821242078|-9.3770910499079|-9.5320875612285|-9.5320875612285|-9.6017639865904|9.0943439680518|9.0943439680518|9.0943439680518|9.0943439680518||9.0943439680518|8.9351905182312|8.9351905182312|8.9351905182312|8.9074340744494|8.8671487618021|8.823711416845|8.823711416845|8.823711416845|8.823711416845|8.823711416845|8.823711416845|8.6832345566534|8.6460307774455|8.6460307774455|8.5136452976764|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.0990020114816||-9.0990020114816|-9.0990020114816|-9.0990020114816|-9.1303241339698|-9.1514309130925|-9.1514309130925|-9.1514309130925|-9.3342341011121|-9.4294490356527|-9.4477435239247|8.669431940324|8.669431940324|8.669431940324|8.669431940324|8.669431940324|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344||-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.5505476138008||8.7993372494776|8.7993372494776|8.7993372494776|8.7053749886705||8.617639047962|8.404042808062|8.3972200197712|8.2719388766955|8.2719388766955|8.1439650636989|8.1216282957217|7.6390316346641|7.62689051661|7.62689051661|7.62689051661|7.62689051661|7.62689051661|7.62689051661|7.5498780678058|7.4548647348908|7.3898026963844|7.3898026963844|7.2420305748448|7.2420305748448|7.2420305748448||7.2420305748448|7.1855894216415|7.0979270017276|7.0343413657756|6.9867678292163|6.9852978529277|6.9503311119413|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.4331006772532|-7.4315493679158|-7.4315493679158|-7.4315493679158|-7.5189089628051|-7.5189089628051|-7.6324322325201|-7.9799248755211|-8.0999166237243|-8.4321294346261|-8.5729216777405|-8.893801817532|-9.1331130500586|-9.2223481067851|-9.4220534837726|-9.5439483894775|-9.5954559388243|-9.5954559388243|-9.5954559388243|-9.6335627306924|-9.6584030510568|-10.191280616829|-10.475311718064|-10.577116817218|-10.577116817218|-10.577116817218|-10.67124058801|-10.729434141384|-10.902754131144|-10.9418603217|-11.125955612063|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159||10.61206114159|10.494512159139|10.457235687872|10.423039509081|-11.160081086554|-11.160081086554|-11.160081086554|-11.160081086554|-11.160081086554|-11.160081086554|-11.239534680487|-11.387538398241|-11.505597711642|-11.57728081394|-11.794778619086|-12.005865399347|-12.189849977478|-12.278722053087|-12.311107095917|-12.311107095917|-12.311107095917|-12.355119317593|11.363169580202|11.363169580202|11.363169580202|11.363169580202
02625|1129434|/equities/parsons-corp|R2000VALUE||77.023640549096|77.023640549096|77.023640549096|77.023640549096|77.023640549096|77.023640549096||77.023640549096|77.023640549096|77.023640549096|77.023640549096|76.281596893039|76.281596893039|75.830660230546|73.835458100537|-79.282626317586|-79.282626317586||-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.282626317586|-79.614309071|-80.142565566627|-80.930630611411|-81.217163723926|-81.217163723926|-81.217163723926||-81.217163723926|-81.217163723926|-81.217163723926|-81.477157060311|-81.477157060311|-81.477157060311|-81.606985227787|-81.606985227787|-81.606985227787|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-83.249480860514|-83.618926016248|-83.618926016248|-85.007697387709|80.077532227392|80.077532227392|80.077532227392|80.077532227392|80.077532227392|79.585590821235|79.090660604866|79.020117287979|79.020117287979|79.020117287979||78.590733855655|78.590733855655|78.590733855655|78.590733855655|78.590733855655|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|77.983091245476|77.528547377921|76.099471511306|76.099471511306|76.099471511306|75.687188720109|75.126045650245|73.781715439427|72.400798001409|70.727044476551|70.727044476551||70.395673316366|70.033014449419|68.18723907398|64.922947870934|64.922947870934|64.297441468464|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|62.956734205029|62.956734205029|62.956734205029|62.956734205029||61.932850017307|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016||61.320419608016|61.320419608016|61.320419608016|61.320419608016||61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|60.771637626703|60.771637626703|60.771637626703|60.771637626703|60.771637626703|60.762096082961||60.710664603219|60.128205532204|60.128205532204|60.128205532204|60.128205532204|60.128205532204|60.128205532204|59.814118961903|59.272910652792|58.48573235476|58.461276242321|58.461276242321|58.15174158952|58.15174158952|57.375358781785|56.239813497299|-58.408737528316|-58.408737528316|-58.408737528316|55.537491519554|55.537491519554|55.537491519554|55.537491519554|55.537491519554|55.537491519554|55.537491519554|55.537491519554|55.383246597908|55.383246597908|55.383246597908|54.604719145719|-56.476613295656|-56.476613295656|-56.476613295656|-56.476613295656|-56.476613295656|-56.476613295656|-56.783797392601|-56.783797392601|-56.783797392601|-56.783797392601|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-56.960729628352|-57.198555684727|54.995710534529|54.995710534529|54.995710534529||54.995710534529|54.756901178841|54.457112853267|54.123779022814|54.123779022814|54.078371967146|54.078371967146|54.078371967146|53.3607438022|52.948924861234|52.948924861234|52.948924861234|52.948924861234|52.589416541305|52.585669241179|51.77834395328|51.572523433961|51.572523433961|51.564845134934|51.564845134934|50.937048861407|50.636443399746|49.358381773983|47.435778166966|47.435778166966|46.807638515053
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE||-11.45220755774|-11.45220755774|-11.45220755774|-11.58578753044|-11.58578753044|-11.58578753044||-11.58578753044|-11.58578753044|-11.58578753044|-11.7678195588|-11.793938819956|-11.793938819956|-11.793938819956|-11.793938819956|-11.793938819956|-12.023265512333||10.914740310344|10.914740310344|10.914740310344|10.914740310344|10.914740310344|10.878295088513|10.790716595897|10.600634693479|10.600634693479|10.600634693479|10.600634693479|10.600634693479|10.600634693479|10.332371525605|10.138432633621|10.138432633621||10.138432633621|10.138432633621|10.138432633621|10.138432633621|10.011036541443|9.7673736174691|9.7069152284318|9.6679506273247|9.6679506273247|9.3160556125616|9.3156061722616|9.3156061722616|9.3156061722616|9.3156061722616|9.3064751945397|9.3064751945397|9.3064751945397|9.3064751945397|9.3064751945397|9.3064751945397|9.0741171133144|9.0002635067948|8.7727930354021|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.6414695017793|8.3743191963228|8.3743191963228|8.3743191963228|8.3743191963228|8.3743191963228|8.3743191963228||8.3103549486832|8.0653942433149|7.9805486828255|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.5945622644222|7.3606244415482|7.2611524638214|7.2611524638214|7.2611524638214|7.2611524638214|7.2611524638214|7.2611524638214|-8.2542810465383||-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.3175344760205|-8.378371721615|-8.4366009545787|-8.4366009545787|-8.6473343717239|-8.8353711617414|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9606274392164|-9.1498641466604|-9.2970710833323|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.9266158104161|-10.285128434523|-10.319731853653|-10.669391630148|-11.05071279523|-11.215236526035|-11.331879356727|-11.364493135197|-11.488725401277|-11.57830354475|-11.57830354475|-11.78080676837||-11.78080676837|-11.944785211299|-12.286247250737|-12.286247250737|-12.515980717541|-12.662627492296|-12.662627492296|-12.662627492296|-12.662627492296|-12.937085877908|-13.262872708123|11.717386314025|11.717386314025|11.717386314025|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.456416440036|11.41550865883|11.41550865883|11.077420772384|10.859377170873|10.859377170873|10.502085607662|-11.572084148706|-11.572084148706|-11.572084148706|-11.653028988163|-11.653028988163|-11.653028988163|-11.653028988163|-11.653028988163|-11.653028988163|-11.686698674406|-11.696887916156|-11.763763844777|-12.216960204761|-12.57828947032|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143||11.352377039143|-12.648792947098|-12.648792947098|-12.648792947098|-12.648792947098|-12.648792947098|-12.673970077616|-12.855528246674|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.071914163847
02628|17141|/equities/scansource|R2000VALUE||-45.619153852682|-45.619153852682|-45.619153852682|-45.619153852682|-46.095726511458|-46.308863239795||-46.732560031182|-46.966021503085|-46.969246972345|-46.969246972345|-46.969246972345|-46.969246972345|-47.246663743415|-47.65248412047|-47.65248412047|-47.65248412047||-47.65248412047|-47.65248412047|-47.933594798094|-48.842326587048|-49.056699050315|-49.056699050315|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224||45.841465478224|45.841465478224|45.841465478224|45.06584969835|45.06584969835|45.06584969835|44.728465836098|44.057740309559|42.446377545289|41.957116168784|41.957116168784|41.957116168784|40.272548717136|40.272548717136|40.272548717136|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|39.7278949424|-43.190078474862|-43.190078474862|-43.190078474862|-43.255161340568|-43.255161340568|-43.894944483939|-43.894944483939|-43.894944483939|-43.894944483939|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177||41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|40.547674952352|40.487678258022|40.487678258022|40.197418336956|39.437133079203|39.346954246401|39.346954246401|38.60467009637|38.037689580887|37.791458006086|37.791458006086|37.791458006086||37.791458006086|37.791458006086|36.623286215665|36.014059192607|36.014059192607|34.467493620923|-39.078904938073|-39.078904938073|-39.078904938073|37.317645131282|37.317645131282|37.317645131282|37.317645131282|37.317645131282|37.190364509369|37.190364509369|37.026516655579|36.804866636112|36.804866636112|36.568184574792|-39.576454507049|-39.576454507049|-39.576454507049|-40.254590499288||37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416||37.125843130416|37.125843130416|37.125843130416|37.125843130416||36.659270272063|36.345939575987|36.345939575987|36.345939575987|36.345939575987|36.345939575987|36.169930709024|34.836035477474|34.681430537783|34.187505990001|34.187505990001|33.429175992511|33.09908257116|32.479260557108|31.940010619619|31.07862088466|30.537468775382|30.07507754285|29.810208172832|29.810208172832|29.810208172832||29.810208172832|29.810208172832|29.810208172832|29.810208172832|29.810208172832|29.810208172832|28.746062114542|-31.976388934129|-31.976388934129|-31.976388934129|30.204660290508|30.204660290508|30.204660290508|30.204660290508|-31.980434279958|-31.980434279958|-31.980434279958|-31.980434279958|-32.15214947122|-32.662389102443|-32.734042925816|-32.76060262784|30.631441551413|30.631441551413|30.631441551413|30.631441551413|30.631441551413|30.292764732907|30.292764732907|30.292764732907|30.292764732907|29.976682527937|29.56020297836|29.093003271142|-31.651006684716|-31.651006684716|-31.651006684716|-31.651006684716|-31.651006684716|-31.651006684716|-31.651006684716|-31.651006684716|-31.825700053647|-31.825700053647|-31.825700053647|-31.825700053647|-31.825700053647|-31.825700053647|-31.825700053647|-31.825700053647|-31.825700053647|-32.510221862214|-33.138297292278|30.279130567457|30.279130567457|30.279130567457|30.279130567457||30.279130567457|30.134867576919|29.597074195369|29.010359733882|28.983856567878|28.983856567878|28.983856567878|27.823729816564|-29.819466891678|-29.997917363103|-29.997917363103|-29.997917363103|-29.997917363103|-30.157130873927|-30.510145784229|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267|28.547731884267
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||8.3515936283609|8.3434375555803|8.0714697444339|-8.6683953224172|-8.6683953224172|-8.6683953224172||-8.6683953224172|-8.6683953224172|-8.6683953224172|-8.6912730467043|-8.7074979718705|-8.7074979718705|-8.7074979718705|-8.7074979718705|-8.7074979718705|-8.7074979718705||-8.7074979718705|-8.7074979718705|-8.7074979718705|-8.7116530767057|-8.7116530767057|-8.7116530767057|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7361467017345|-8.9139158860171||-8.9139158860171|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-9.0642868566687|-9.0642868566687|-9.1097635746196|-9.1797372500317|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028||-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.3791122992794|-9.3791122992794|-9.3791122992794|-9.3791122992794|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431||-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.7448847007891|-9.7583143917304|-9.7583143917304|-10.043682386211|-10.086869506628|-10.242438400885|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.438555894488|-10.66728420853||-10.707523411071|-10.707523411071|-10.707523411071|-10.707523411071|-10.707523411071|-10.707523411071|-10.762248429497|-10.830831431504|-11.017035165491||-11.23170557625|-11.432589219752|-11.700820626783|-11.700820626783||-11.700820626783|-11.700820626783|-11.700820626783|10.728307736304|10.728307736304|10.728307736304|10.728307736304|10.180897514452|9.9593302855106|9.8491841651275|9.8491841651275|9.8491841651275|9.8491841651275|9.8491841651275|9.829409742496|9.6271888946401|9.5610357712947|9.5610357712947|9.4939306689432|9.4939306689432|9.4939306689432||9.4939306689432|9.4939306689432|9.4939306689432|9.4939306689432|9.4939306689432|9.4939306689432|9.4190316452907|9.4190316452907|9.4190316452907|9.4190316452907|9.4190316452907|9.4190316452907|9.4190316452907|9.4190316452907|-10.072710958575|-10.072710958575|-10.072710958575|-10.072710958575|-10.089382697655|-10.089382697655|-10.089382697655|-10.236025282093|-10.296694698541|9.5874499660731|9.5874499660731|9.5874499660731|9.5874499660731|9.5874499660731|9.5874499660731|9.5874499660731|9.5874499660731|-10.300171669296|-10.300171669296|-10.300171669296|-10.300171669296|-10.300171669296|-10.449634984656|-10.657372690487|-10.7626510918|-10.7626510918|-11.032390574598|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265||-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.044101566265|-11.183323482882|-11.346903964558|-11.444893700855|-11.611825897712|-11.753140028338|-11.831266147142|-11.925851855284|-11.938168403844|-11.960440262491|-11.960440262491|-11.960440262491|11.176900403562|11.176900403562|11.176900403562|11.176900403562
02630|17625|/equities/zumiez-inc|R2000VALUE||19.590901043154|19.138501010711|18.36685345003|18.36685345003|17.756225504577|17.492355460877||17.492355460877|17.492355460877|17.492355460877|17.492355460877|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017||17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.253125655233|16.929028603301||16.653477448399|16.653477448399|16.653477448399|16.653477448399|16.653477448399|16.653477448399|16.57583645118|16.57583645118|16.573707138308|16.329144991484|16.329144991484|16.170716220633|15.936316845466|15.936316845466|15.490908063837|15.397046376389|15.397046376389|15.277274133013|15.11648148836|15.11648148836|15.11648148836|15.045902997639|15.045902997639|14.538225419418|13.621917308586|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669||-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.872107154194|-16.967635876673|-17.255680063057|-17.255680063057|-17.836866938062|-18.017842102371|-18.017842102371|-18.017842102371|-18.425379965396|-18.943200453223|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116||-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.180794947281|-19.180794947281|-19.468587337227|-19.468587337227|-19.468587337227|-19.584541146723|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.752968113869|-19.752968113869|-19.998854205839||-20.358622486488|-20.358622486488|-20.358622486488|-20.358622486488|18.282338049006|18.282338049006|18.282338049006|18.282338049006|18.282338049006||18.282338049006|18.217789732863|18.217789732863|18.217789732863||18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.131433473085|17.113037517837|16.783597552304|16.295363670993|16.295363670993|16.295363670993||16.295363670993|15.962401770671|15.962401770671|15.962401770671|15.962401770671|15.962401770671|14.849558617362|-17.35134816257|-17.35134816257|-17.634275278425|-17.987251265154|-18.041871385411|-18.041871385411|-18.041871385411|-18.041871385411|-18.041871385411|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.048797940808|-18.544916331567|-18.544916331567|-18.544916331567|-18.544916331567|-18.702628757995|-18.948810209214|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.062905360061|-19.625405281275|-19.625405281275|-19.625405281275|-20.032134857495|-20.032134857495|-20.032134857495|17.309540647529|17.309540647529|17.309540647529||17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529|17.309540647529
02631|21115|/equities/genesco-inc|R2000VALUE||24.263653790528|23.34378235823|-27.088253305636|-27.088253305636|-27.088253305636|-27.088253305636||-27.088253305636|-27.088253305636|-27.587497962224|-27.587497962224|-27.587497962224|-27.587497962224|-27.587497962224|-27.587497962224|-27.587497962224|-27.587497962224||-27.587497962224|-27.587497962224|-27.88222012333|-28.559133262678|-29.298682801571|-29.298682801571|-30.001870067745|-31.095410885446|26.358442629533|26.358442629533|26.358442629533|26.358442629533|26.358442629533|-28.396632630144|-28.396632630144|-28.396632630144||-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.720845730973|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782||-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.583318831312|-30.354242353293|-30.946985189606|-30.946985189606|-30.946985189606|-32.253922719083|28.332946902534|28.332946902534|28.332946902534|28.332946902534|28.332946902534|28.314118903716|28.314118903716|28.314118903716|27.815079582057|27.815079582057|27.815079582057|27.815079582057|27.815079582057||27.815079582057|27.39119973483|26.9812074501|26.9812074501|26.9812074501|-31.456036143577|-31.456036143577|-31.456036143577|-31.463700289354|-31.463700289354|-31.463700289354|-31.463700289354|-31.463700289354|-31.669666390536|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-32.178434448008|-32.498815621009|-32.695566695124||-34.222604425129|-34.222604425129|-34.222604425129|-34.222604425129|-34.222604425129|-36.430116396676|31.086595401066|31.086595401066|31.086595401066||31.086595401066|31.086595401066|30.2923995752|-35.69236538026||-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-36.464467113577|-36.464467113577|-36.464467113577|-36.464467113577|-36.707952959986|-36.707952959986|-36.707952959986|32.862852008639|30.496500341426|28.593088882366|28.593088882366|28.040654360364||27.786283478814|27.770118960451|27.770118960451|27.770118960451|27.770118960451|27.770118960451|26.555687225208|25.923765786666|25.923765786666|25.923765786666|25.923765786666|25.923765786666|25.923765786666|25.923765786666|-29.753272543133|-29.753272543133|-29.753272543133|-29.753272543133|-29.753272543133|-31.030302376417|-31.180890660449|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-32.197319941375|-32.197319941375|-32.197319941375|-32.197319941375|-32.197319941375|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.612275714734|-32.612275714734|-33.183655831184|-33.183655831184|-33.183655831184|-33.183655831184|-33.183655831184|-33.315525759839|-33.315525759839|-33.315525759839|-34.165028295675|-34.334108482367|-34.334108482367|30.108839996984|30.108839996984|30.108839996984||30.108839996984|28.916487597017|-30.877177519033|-30.877177519033|-30.877177519033|-30.909642743214|27.304402797671|27.304402797671|27.304402797671|27.304402797671|27.304402797671|26.801280835438|26.496977756607|26.332398173123|26.332398173123|26.332398173123|26.332398173123|26.332398173123|26.332398173123|26.332398173123|25.782386511465|25.614319397233|24.853311329742|24.853311329742|24.853311329742|24.192568017001
02632|17473|/equities/univest-corp|R2000VALUE||22.546525808204|21.831973972175|21.443894152289|21.443894152289|21.443894152289|21.443894152289||21.443894152289|21.443894152289|21.215993303331|21.117770400613|-22.582964869546|-22.582964869546|-22.582964869546|-22.582964869546|-22.582964869546|-22.582964869546||-22.582964869546|-22.582964869546|-22.582964869546|-22.620150987404|-22.620150987404|-22.620150987404|-22.844612271805|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384||21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.037275701782|21.02364021542|20.704599658674|20.656888741063|20.546589927972|20.546589927972|20.546589927972|20.437117471004|20.437117471004|19.854660126114|19.854660126114|19.854660126114|19.315128322602|18.631831270854|18.433125621498|18.433125621498|-19.912448897855|-19.912448897855|-19.912448897855|-20.004318714751|-20.004318714751|-20.192577680629|-20.336752079903|-20.603521016128|-20.603521016128|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033||-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-21.014372242348|-21.274303106087|-21.462003235042|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.76666036945|-21.76666036945|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488||-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.877163819352|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|-21.558193566408|-21.558193566408|-21.558193566408|-21.558193566408|-21.558193566408|-21.558193566408|-21.575436885717|-21.687430072231||-21.998620920104|-21.998620920104|-21.998620920104|-21.998620920104|-22.277245235358|20.872630901771|20.872630901771|20.872630901771|20.872630901771||20.872630901771|20.872630901771|20.826861403206|20.576979449302||20.356643150151|20.133510928463|20.133510928463|20.017374343105|20.017374343105|20.017374343105|20.017374343105|18.925704686823|18.925704686823|18.925704686823|18.850228010485|18.577781190192|18.577781190192|18.312533579176|18.297538026511|17.812819516592|17.68952119343|17.582877331106|17.582877331106|17.582877331106|17.582877331106||17.500255920693|17.500255920693|17.500255920693|17.500255920693|17.459203593285|17.459203593285|17.008559827839|16.604824673529|16.604824673529|16.604824673529|16.604824673529|16.604824673529|16.604824673529|16.604824673529|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.015057369584|-18.060064311949|-18.1875485418|-18.1875485418|-18.1875485418|-18.1875485418|-18.1875485418|-18.1875485418|-18.1875485418|-18.261322208251|-18.261322208251|-18.261322208251|-18.542025455728|-18.564079975742|-18.564079975742|-18.564079975742|-18.687867190725|-18.742721828914|-18.742721828914|-18.742721828914|-19.011357396947|-19.201032179191||-19.201032179191|-19.201032179191|-19.280590394685|-19.285983340335|-19.285983340335|-19.285983340335|-19.482787905887|-19.482787905887|-19.617264017745|-20.057493635686|-20.057493635686|-20.057493635686|-20.057493635686|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461|18.62059777461
02633|24392|/equities/national-healthcare-corp|R2000VALUE||112.0547743179|111.65363506229|108.68092602477|108.68092602477|108.68092602477|105.97769661728||104.8441094379|103.74178451745|102.14309802816|101.39516020666|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645||100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|100.55961755645|99.682629414524|99.586810664032|99.46201195065|97.928347527361|96.794382232913|96.794382232913||95.297091319041|93.937216408501|93.937216408501|93.937216408501|93.937216408501|93.916407090039|93.460537042454|93.417265669323|91.325014714639|90.785291279069|90.257551392705|89.568941126036|88.776292695145|88.776292695145|87.554213936175|87.069401033548|86.953833518974|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-93.23384712682|-94.271219979236|-94.356912783461|-94.927678191747|-95.290751867919|-96.40903460273|-96.40903460273|-96.40903460273|-96.40903460273|-96.40903460273|-97.043090256153|-98.05913367071||-98.05913367071|-98.05913367071|-98.05913367071|-98.871695781176|-98.928222312337|-98.971342114762|-98.971342114762|-98.971342114762|-98.980103417851|-100.37205560629|-100.89027150968|-100.89027150968|-100.89027150968|-100.89027150968|-100.89027150968|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.327709575475|90.77245415138|88.253836403144||-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.558582464423|-96.907314476665|-97.401457664366|-98.204001938885|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|91.50564603084|90.518681865057|90.518681865057|90.518681865057|90.518681865057||90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008||90.358860781008|90.358860781008|90.358860781008|90.323042601487||90.323042601487|89.41994764423|89.021219275789|88.018691617467|86.852157149291|86.157395187987|85.735992873127|84.889996489346|84.042775216434|83.570022440325|82.42034469205|82.42034469205|82.42034469205|80.922656330332|79.694530576319|72.679618676306|72.679618676306|72.679618676306|72.679618676306|72.679618676306|72.679618676306||72.679618676306|72.679618676306|71.936242244642|71.753645947687|70.530209279846|70.412455586141|69.993282136593|68.108650005828|67.257548214076|66.448254559965|65.914170766905|65.691256550765|65.654961938005|65.654961938005|64.270529486933|64.270529486933|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.811120018134|-68.197634574185|-68.36431510847|-68.75379570768|-69.481425484527|-69.683461092698|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596||65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.057956522247|64.864119866977|64.669574900347|64.665641965555|64.367986078231|64.367986078231|64.176094659135|63.062522079676|63.062522079676|62.610630408625|60.630105115418|58.094251952176|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE||13.845278643201|13.617055913331|13.617055913331|13.617055913331|13.617055913331|13.617055913331||13.617055913331|13.617055913331|13.617055913331|13.617055913331|13.485103031916|13.485103031916|13.485103031916|13.485103031916|13.485103031916|13.485103031916||13.485103031916|13.485103031916|13.485103031916|13.485103031916|13.485103031916|12.8006699846|12.494499895039|12.494499895039|12.444721510082|12.264282105759|12.264282105759|12.264282105759|12.201521182741|12.201521182741|11.977245358058|-13.691358050529||-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-14.084847725692|-14.084847725692|-14.084847725692|-14.084847725692|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.412684063598|-15.412684063598|-15.854093344658|-16.035659666027|-16.157677300733|-16.170730643938|14.773563967611|14.773563967611|14.773563967611|14.773563967611|14.773563967611|14.773563967611|14.773563967611||14.773563967611|14.773563967611|14.722805087727|14.416727773527|14.330837110653|14.330837110653|13.774263121436|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.59174873696|13.401171776815|13.401171776815|13.184635106241|13.05681725731|12.80983560162|12.80983560162|12.739797304653||12.739797304653|12.661441218613|-14.541872330365|-14.541872330365|-14.541872330365|-14.541872330365|-14.630524604251|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331||13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331||13.809052022331|13.809052022331|13.809052022331|13.714992192994||13.714992192994|13.714992192994|13.714992192994|13.714992192994|13.714992192994|13.714992192994|13.714992192994|13.704435405477|13.359650887101|13.094217553238|12.932330624372|12.828214800542|12.828214800542|12.680794040567|12.652549046285|12.422832296962|12.259813095325|11.968381220758|11.808056944675|11.780254792366|11.780254792366||11.650976541723|11.650976541723|11.650976541723|11.650976541723|11.650976541723|11.650976541723|11.521641019412|11.4387338684|11.4387338684|11.4387338684|11.4387338684|11.4387338684|11.4387338684|11.243037599767|11.041792990072|11.041792990072|11.041792990072|11.041792990072|11.041792990072|10.104384271014|-11.887416172783|-12.084711270029|-12.084711270029|-12.419123601576|-12.435113993559|-12.435113993559|-12.435113993559|-12.435113993559|-12.435113993559|-12.849015279251|-12.937675621019|-12.937675621019|-12.937675621019|-12.937675621019|-12.937675621019|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.116872745953|-13.238544342206|-13.238544342206||-13.806926248883|-13.806926248883|-13.806926248883|-13.806926248883|-13.806926248883|-13.806926248883|-13.806926248883|-13.806926248883|-13.806926248883|-13.940473448805|-14.09913686864|-14.149041484378|-14.172963008375|-14.408292144638|-14.443102194315|-14.629756040345|-14.629756040345|-14.685228474681|-14.812809661301|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613
02636|17244|/equities/1st-source-corp|R2000VALUE||53.338597028483|52.24177436589|50.697022304205|50.697022304205|50.697022304205|50.697022304205||50.697022304205|50.697022304205|50.574466980461|49.986633394564|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199||-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.730972627374|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|50.159985755743||50.159985755743|50.159985755743|50.159985755743|50.159985755743|50.159985755743|50.159985755743|49.781207003926|49.757452557191|49.227865613947|49.138088665019|48.875386831508|48.598209192737|48.583749596452|48.583749596452|48.583749596452|48.105277609136|47.557529422206|47.481713003577|47.481713003577|47.481713003577|47.481713003577|47.481713003577|-51.001227697288|-51.001227697288|-51.001227697288|-51.001227697288|-51.001227697288|-51.304697178641|-51.327758734799|-51.583515335719|-51.583515335719|-52.170235079307|-52.629240691417|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688||-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.770918131519|-52.770918131519|-53.3496261534|-53.3496261534|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718||-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.888196186701|-54.710692304681|-54.771658467265|50.367497948723|50.367497948723|50.367497948723|50.367497948723|50.084506686079|50.084506686079|50.084506686079|50.084506686079|50.084506686079|50.084506686079|-53.79639046691|-53.79639046691|-53.79639046691|-54.168768702857||-54.841566946909|-54.841566946909|-55.142852680336|-55.472333581856|-55.83370447999|-56.248561550574|-56.776178441|-56.822143220849|52.573985142462||52.573985142462|52.573985142462|52.573985142462|52.225536817701||51.828931060534|51.560285751591|51.560285751591|51.301151691289|50.701915900364|50.701915900364|50.701915900364|48.846572417302|48.330078886927|48.196201323338|47.764109504297|47.331730974166|47.331730974166|47.331730974166|47.234145416649|46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426||46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426|45.875540988826|44.00140135004|44.00140135004|44.00140135004|44.00140135004|44.00140135004|44.00140135004|43.018779989899|42.930865019362|41.906518002132|41.736685032954|41.34798436177|41.3296090481|41.3296090481|41.3296090481|41.3296090481|41.3296090481|41.112900349533|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-44.306755661435|-44.35861738464|-44.378464786441|-44.7935811063|-45.15315702451|-45.309896236136|-45.870993249366|-46.476104542889|-46.806227151197|-46.872475561877|-47.236033052625|-47.376294367845|-47.376294367845|-47.376294367845|-47.465660911072|-47.465660911072||-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-48.12962114068|-48.922357153585|-49.053867333821|-49.053867333821|-49.970330878162|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.035104908247|44.607712177987|43.755502493906|43.605323709153|43.605323709153|43.605323709153
02637|39243|/equities/senior-housing|R2000VALUE||2.9825350250212|2.8947612009013|2.760581383975|2.760581383975|2.760581383975|2.7145348498905||2.7069832693299|2.6213702505121|2.5729114286645|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913||2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.4597261226952|2.2269179331792|-2.6490873249492|-2.6490873249492|-2.6490873249492|-2.6490873249492|-2.6490873249492||-2.6490873249492|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.7000592781255|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|-2.721465047263|-2.721465047263|-2.721465047263|-2.721465047263|-2.721465047263|-2.8333154543926||-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.9436838212598|-3.0007597939823|-3.0019553785693|-3.1299504709654|-3.1771671189658|-3.2785190226626|-3.3487889680832|-3.3487889680832|2.7615317327097|2.7615317327097|2.7615317327097|2.7615317327097|2.7615317327097|2.7047574897955|2.630841641553|2.543330093174|2.543330093174|2.543330093174|2.543330093174|2.543330093174||2.543330093174|2.543330093174|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0699541709359|-3.1357823501622|-3.2889248144401|-3.3685275859052|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.4993866418907|-3.4993866418907|-3.5005645526711||-3.5005645526711|-3.5005645526711|-3.6156272770369|-3.7562525803738|3.0596102924166|3.0596102924166|3.0596102924166|3.0596102924166|3.0596102924166||3.0596102924166|3.0596102924166|3.0596102924166|2.878566950672||2.8359078236345|2.7138984271926|2.7138984271926|2.5559983594596|2.2821334859062|2.2821334859062|2.2821334859062|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|1.9869478564332|1.8799420309144|1.8343800385879|1.8225121175467|1.8225121175467|1.8225121175467||1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.7758468031022|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.2591070435119|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.3176122442323|-2.360328916801|-2.360328916801|-2.360328916801|-2.4786988210821|-2.5213320003775|-2.5245356346531|-2.7600485727341|-2.7600485727341|-2.7600485727341|-2.7600485727341|-2.8447761188117|-2.8514210956206|-2.8514210956206|-2.8514210956206|-2.8536164254596|-2.8536164254596|-2.8536164254596|-2.8536164254596|-2.8536164254596|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908||2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.2915599001908|2.1433999023464|2.0700141799038|2.0700141799038|2.0700141799038|2.0700141799038|2.0700141799038|2.0700141799038
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||29.615281862075|28.889674815927|28.309750789523|28.309750789523|28.309750789523|28.309750789523||28.309750789523|28.309750789523|28.309750789523|28.249167594777|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118||-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.846364637735|-30.096598562049|-30.096598562049|-30.148081073548|-30.201016970048|-30.201016970048|-30.201016970048|-30.201016970048|-30.201016970048|-30.846565199941||29.082748039389|29.082748039389|29.082748039389|29.082748039389|29.082748039389|29.082748039389|29.05463675197|28.976484814574|28.816038175081|28.807487641943|28.586653456834|28.502114439173|28.317599120164|28.317599120164|28.215160703685|27.843679098468|27.843679098468|27.68858454988|27.68858454988|27.68858454988|27.68858454988|27.675131938696|27.498546544976|27.125884418429|-29.094349541011|-29.094349541011|-29.094349541011|-29.094349541011|-29.094349541011|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641||27.231428871641|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.555085052521|-29.555085052521|-29.557870932719|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762||-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.515062910527|-30.7128468688|-31.035385892972|-31.570406381935|-32.236139978137|-32.600783563958|-32.600783563958|-32.600783563958|-32.600783563958|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-33.182141855038||-33.708137980553|-33.708137980553|-33.974042247238|-34.225600797272|-34.352057649401|-34.511730619831|32.322255241278|32.322255241278|32.322255241278||32.322255241278|32.322255241278|32.322255241278|32.187504992886||32.045261632517|31.501210367625|31.501210367625|31.124508288111|30.74663949038|30.74663949038|30.320433352009|28.915480849495|28.723777841274|28.723777841274|28.723777841274|28.723777841274|28.723777841274|28.723777841274|28.165652008636|28.165652008636|28.051867632936|28.051867632936|28.051867632936|28.051867632936|28.051867632936||28.051867632936|28.051867632936|28.051867632936|28.051867632936|28.051867632936|28.051867632936|27.422075435929|26.489528438562|26.489528438562|26.489528438562|26.489528438562|26.489528438562|26.435587005608|26.309219551078|26.114366213472|25.542637674121|25.542637674121|25.542637674121|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|24.915292097182|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.44298852371|-26.607567344003|-26.607567344003|-26.607567344003|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-27.102632975593|-27.167402480715||-27.167402480715|-27.167402480715|-27.167402480715|-27.468224868369|-27.662222395553|-27.71847005488|-27.814654169278|-27.814654169278|-28.002810594987|-28.229790393458|-28.255321811687|-28.26591282316|-28.3087926488|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117
02639|17008|/equities/qcr-holdings|R2000VALUE||59.281458439515|57.962176179539|56.358527977876|55.801437750926|55.801437750926|55.801437750926||55.801437750926|55.801437750926|55.75381913833|55.425911221816|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817||-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-59.275230363469|-59.275230363469|-59.275230363469|-59.275230363469|-59.275230363469|-59.841528658939|-59.841528658939|-59.841528658939|-59.841528658939|56.406657879638||56.406657879638|56.406657879638|56.406657879638|56.406657879638|56.406657879638|56.406657879638|56.042922988702|56.042922988702|55.864837693319|55.864837693319|55.864837693319|55.480931016191|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.97838356091|-59.97838356091|-60.035425314124|-60.627140399279|55.989107190282|55.989107190282|55.989107190282|55.989107190282|55.989107190282|55.989107190282|55.989107190282||55.989107190282|54.541230796345|-59.549169831248|-59.549169831248|-59.549169831248|-59.549169831248|-59.549169831248|-59.549169831248|-59.58463531597|-60.1289026485|-60.1289026485|-60.934942155477|-60.934942155477|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.483615275935|-61.483615275935|-61.483615275935|-61.483615275935|-61.483615275935|-61.483615275935||-61.483615275935|-61.483615275935|-61.483615275935|-61.59473785045|-61.59473785045|-61.59473785045|-61.59473785045|-61.800265456595|-62.021007009688|-62.021007009688|-62.570562623544|-63.212847469696|57.824260584061|57.824260584061|57.028623651073|56.507359264742|55.829357651588|55.829357651588|-58.526623504819|-58.526623504819|-58.526623504819|-58.526623504819|-58.526623504819|-58.932359661727||55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937||55.00187880937|55.00187880937|54.503810537565|54.367345002744||54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|51.371851582442|49.84205844128|49.723395529984|49.111004884675|49.111004884675|49.111004884675|48.843713428301|48.843713428301|48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989||48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989|47.540237941909|46.678355209304|46.678355209304|46.678355209304|46.678355209304|46.678355209304|46.678355209304|46.678355209304|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.256091570327|-52.116767538332|-52.372297895986|-52.372297895986|-52.372297895986|-52.372297895986|-52.372297895986|-52.372297895986|-52.481160503648|-52.481160503648|-52.495711174301|-53.238568878496|-53.565178258053|-53.565178258053|-53.565178258053|-53.992331169074|-53.992331169074|-53.992331169074|-53.992331169074|49.571230086517|49.571230086517||49.571230086517|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.479672266422|48.479672266422|48.479672266422|48.479672266422|48.206303518546|47.48700175631|47.183711419871|47.183711419871|47.183711419871|47.183711419871
02640|15959|/equities/ebix-inc|R2000VALUE||-0.12837265197758|-0.13016961420381|-0.14309957135528|-0.15599952365027|-0.17211058204722|||-0.19303398020264|-0.23262664551201|-0.28057404965894|-0.29520449895811|-0.34314944301658|-0.3763351138373|-0.3763351138373|-0.40848346423659|-0.42005852331273|-0.42005852331273||-0.42005852331273|-0.45683169303726|-0.56895187594704|-0.57465764160744|-0.60790849257169|-0.62161499183109|-0.62258641287784|-0.62258641287784|-0.68120711396249|-0.69204580943417|-0.69204580943417|-0.70116201717138|-0.71383944762384|-0.71383944762384|-0.71383944762384|-0.71383944762384||-0.71383944762384|-0.77815494948664|-0.78350550558875|-0.78531322835292|-0.78531322835292|-0.78531322835292|-0.78531322835292|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.79296932428298|-0.81997162139379|-0.81997162139379|-0.81997162139379|-0.84663512017952|-0.85331498542227|-0.85331498542227|-0.86979442678996|-0.94310492435107|-0.94577032377177|-0.94577032377177|-0.94577032377177|-0.94577032377177|-1.0258559159643|-1.1148399205347|-1.1598221164434|-1.1896267882789|-1.1896267882789|-1.1896267882789|-1.1896267882789|-1.212363113055|-1.2134730045557|-1.2134730045557|-1.2616366384825|-1.2745962704112|-1.3328847382786||-1.3439935178818|-1.3439935178818|-1.3615969678577|-1.3615969678577|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.4149930422776|-1.5133256057096|-1.5648062371758|-1.6231180356109|-1.6917978079411|-1.7731086911198|-1.8806763590968|-1.9935772941471|-1.9935772941471|-1.9935772941471|-1.9935772941471|-1.9935772941471|-1.9935772941471|-2.3695303517316||-2.3850336756678|-2.4344818886089|-2.6355354185422|1.5408225072155|1.5408225072155|1.5408225072155|1.5357067850796|1.5357067850796|1.5130076703725|1.4194528325065|1.2688366024212|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2246183145574|1.2246183145574|0.94457581181567|0.8447232866881|0.8447232866881|0.58524820811194||0.50178064134932|0.50178064134932|0.50178064134932|0.39753414554968|0.32214089729628|0.32214089729628|0.094045295740066|-2.9663163927672|-2.9663163927672||-2.9663163927672||-3.4853515787784|-3.9453906067945||-4.2532118965892|-4.3952353916464|-4.5584077670616|-4.5584077670616|-5.0154531282895|3.5117244785811|3.5117244785811|3.0394377431787|3.0394377431787|3.0394377431787|3.0244865110094|2.5377628726622|2.4993040888893|2.4993040888893|2.4993040888893|2.4993040888893|2.4993040888893|2.4993040888893|2.3163664442944|2.3163664442944|2.3163664442944||2.3163664442944|2.3163664442944|2.3163664442944|2.3163664442944|2.3163664442944|2.3163664442944|-5.591621652718|-5.591621652718|-5.7668019968885|-6.1764465922136|-7.1054961807219|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7460686139745|-7.825076095758|-8.2042296606058|-8.2042296606058|-8.5096997638272|-9.1088329575378|-9.2575921506704|-9.6562250331376|-9.6562250331376|-9.7796942078774|-10.401906429949|-10.401906429949|-10.523064405979|-10.523064405979|-10.523064405979|-10.523064405979|-10.760327108769|-11.743696963421|-12.79132942318|-13.119671812312|-13.636896599947|-13.879696463676|-14.133418559069|-14.934354039293|-15.154559581656|-15.167288481283|-15.606565742198|-15.606565742198|-16.930295286911|-17.269217078704|-17.785574878607|-17.843843739733|-18.627670810736|-18.698360123965|-18.698360123965|-18.698360123965|-19.518883032637|-19.717247851509||-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-20.255823840921|-20.255823840921|-21.00670421369|-21.230182623942|-21.961314333898|-22.227293055832|-22.613153397573|-23.434593027977|-23.821214801899|-26.771954517487|-30.147149488797|24.643933977511|24.643933977511|24.643933977511|24.643933977511|24.643933977511|24.643933977511|24.643933977511|22.888365550574
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE||20.001816331776|19.531183944181|19.078538720293|18.886154087035|18.814182501864|18.756817918268||18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268||18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.657019620965|18.496413803187|18.496413803187|18.355557084789|18.355557084789|18.355557084789|18.355557084789||18.355557084789|18.355557084789|18.355557084789|18.355557084789|18.262285365782|18.178095117898|18.145126759717|18.145126759717|18.145126759717|18.145126759717|18.082719418416|17.944133331389|17.820781027352|17.820781027352|17.775868083675|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.622253851443|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048||-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048||-19.896401460048|-19.896401460048|-19.896401460048|-20.232920815092|-20.232920815092|-20.232920815092|-20.232920815092|-20.426579556578|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.481732516821|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674||18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674||18.395278992674|18.395278992674|18.373153437532|18.230171456775||18.033246957418|17.841882765907|17.841882765907|17.841882765907|17.841882765907|17.841882765907|17.841882765907|17.841882765907|17.547974017613|17.522661212807|17.461789982987|17.419069002621|17.419069002621|17.419069002621|17.115076275393|16.451196056521|16.305494791839|16.276222554152|15.974214554621|15.974214554621|15.974214554621||15.974214554621|15.87079429714|15.628660732818|15.410701917622|15.140701902149|14.894362505863|14.894362505863|14.657860361351|14.657860361351|14.657860361351|14.657860361351|14.368178670951|14.250404944327|14.250404944327|13.520450448886|-15.683925288674|-15.683925288674|-15.683925288674|-15.918245414624|-16.333361205932|-16.8137350187|-17.128594463103|-17.235104526671|-17.776783216433|-18.260593136633|-19.029547170891|-19.69116396826|-20.115181763101|-20.647146471262|-20.942983679167|-20.942983679167|-20.942983679167|-20.942983679167|-20.942983679167|-20.942983679167|-21.178315750086|-21.946462012357|-22.680513224145|-23.007577889667|-23.007577889667|-23.294531179254|-23.810589923665|-24.508988634531|-24.753404263858|-25.155782730717|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.452459861218||23.452459861218|23.452459861218|23.452459861218|23.452459861218|23.098233065537|-24.630074618389|-24.630074618389|-24.630074618389|-24.630074618389|-24.630074618389|-24.913972455186|-25.428025543604|-25.545027745999|-25.776420078054|-26.27657790689|-26.682308361578|-26.834066063354|-26.834066063354|-26.834066063354|-26.929787331579|-26.929787331579|-26.929787331579|-26.976594509867|-26.976594509867|-26.976594509867|-26.976594509867
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE||12.598968655545|12.197742840403|11.720876495677|11.720876495677|11.720876495677|11.720876495677||11.720876495677|11.720876495677|11.484584694259|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327||-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.486601906671|-12.597780317012|-12.597780317012|-12.648432494612|-12.648432494612|-12.757303660418|-12.757303660418|-12.757303660418|-12.757303660418|11.85511606846||11.85511606846|11.85511606846|11.85511606846|11.85511606846|11.85511606846|11.852906901679|11.671116794665|11.671116794665|11.671116794665|11.671116794665|11.651796620775|11.501440465106|11.445914912682|11.445914912682|11.425460365593|11.340234309633|11.147616011295|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.531466489084|-12.531466489084|-12.53440698545|-12.693785391039|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535||-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-13.037038068521|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.228710967319|-13.339622742618|-13.452136365004|-13.609873815187|-13.662288315189|-13.662288315189||-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-14.0953202061|-14.164244790004|-14.188604985262|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.557102474||12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403||12.976428099403|12.905475691434|12.90194588958|12.90194588958||12.762718055633|12.651422936136|12.651422936136|12.651422936136|12.651422936136|12.651422936136|12.651422936136|11.387136837304|10.996392027906|10.996392027906|10.802646866961|10.709996348452|10.709996348452|10.666199108494|10.666199108494|10.218504471572|10.218504471572|10.218504471572|10.218504471572|10.218504471572|10.218504471572||10.126281965624|10.126281965624|10.126281965624|10.088091096228|10.063322343141|10.063322343141|9.5759136828121|9.39248262839|9.39248262839|9.39248262839|9.39248262839|9.39248262839|9.39248262839|9.39248262839|-10.567934082265|-10.567934082265|-10.567934082265|-10.567934082265|-10.593815801668|-10.637254082774|-10.637254082774|-10.823060022035|-11.007288599719|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.059724352809|-11.091637741694|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.455650316083|-11.611833663344|-11.672037702533|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.987358341202|-11.987358341202||-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-12.202509307844|-12.30928791892|-12.437320061651|-12.553689025207|-12.67187656116|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.302446554819|11.302446554819|11.302446554819|11.302446554819|11.302446554819|11.302446554819
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE||17.83077003088|17.263078282568|16.672003719893|16.672003719893|16.672003719893|16.672003719893||16.672003719893|16.672003719893|16.671115422345|16.535683446567|-18.02665301847|-18.02665301847|-18.02665301847|-18.02665301847|-18.02665301847|-18.054315915862||-18.054315915862|-18.054315915862|-18.054315915862|-18.175611410666|-18.175611410666|-18.175611410666|-18.297900952816|-18.508501677513|-18.655001592636|-18.658613046011|-18.843458952728|-18.919351276315|-18.919351276315|-18.919351276315|-18.919351276315|17.917392381531||17.917392381531|17.917392381531|17.917392381531|17.917392381531|17.917392381531|17.917392381531|17.579495328569|17.579495328569|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.398564231905|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|-18.505639879244|-18.505639879244|-18.505639879244|-18.505639879244|-18.505639879244|-18.754555339599|-18.754555339599|-18.922561348571|-19.08340156199|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434||-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.74404263947|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389||-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-20.076348008006|-20.541498490273|-20.662221083044|-21.044134706258|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286||-21.527481384286|-21.527481384286|-21.628868548085|-21.905964286249|20.234064128714|20.234064128714|20.234064128714|20.234064128714|20.234064128714||20.234064128714|20.234064128714|20.03800564642|19.991778969369||19.991778969369|19.991778969369|19.991778969369|19.991778969369|19.991778969369|19.991778969369|19.991778969369|18.701421445831|18.608801835361|18.394778774384|18.180866292453|17.759295096371|17.705882618134|17.24820293023|17.03050352284|16.594448579116|16.263832530228|16.175588629952|16.175588629952|16.175588629952|16.175588629952||16.175588629952|16.175588629952|16.175588629952|16.175588629952|16.154265110482|16.096962073103|16.034948069472|16.034948069472|16.034948069472|16.034948069472|16.034948069472|16.034948069472|16.034948069472|16.034948069472|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|15.931748805212|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.291703410495|-17.382631273244|-17.382631273244|-17.382631273244|-17.382631273244|-17.382631273244|-17.382631273244|-17.382631273244|-17.541811911237|-17.688124621325|-18.081805613762|-18.085607977397|-18.085607977397|-18.085607977397|-18.085607977397|-18.085607977397|-18.085607977397|-18.085607977397|-18.085607977397|-18.085607977397|-18.311785772649|-18.714452389455||-18.714452389455|-18.714452389455|-18.75105860893|-18.849100650498|-18.849100650498|-18.849100650498|-18.849100650498|-18.849100650498|-19.00455619356|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.358020537905|17.296688443877|16.920815546366|16.920815546366|16.920815546366|16.920815546366|16.848026786527
02647|945638|/equities/ellington-financial-llc|R2000VALUE||12.478545524438|12.234772525187|11.934747309547|11.808302537522|11.808302537522|11.808302537522||11.808302537522|11.808302537522|11.808302537522|11.808302537522|11.808302537522|11.808302537522|11.808302537522|11.808302537522|11.759534680251|11.759534680251||11.759534680251|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295||11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.698425878295|11.657278075492|11.614197959145|11.54133090889|11.385368081326|11.339157953668|11.339157953668|11.242953237349|11.131143044452|11.131143044452|11.131143044452|11.117381412697|11.033148834155|11.033148834155|11.033148834155|11.033148834155|11.033148834155|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.834296434318|-11.907403219377|-11.907403219377|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261||-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-12.02174658106|-12.02174658106|-12.02174658106|-12.02174658106|-12.354718571749|-12.55180687277|-12.55180687277|-12.55180687277|-12.55180687277|-12.55180687277||-12.55180687277|-12.55180687277|-12.55180687277|-12.616730206195|-12.710861456824|-12.710861456824|-12.710861456824|-12.873331708281|-12.873331708281|-12.873331708281|-13.007360216238|-13.007360216238|-13.068733105237|12.33366262229|12.33366262229|12.330735702335|12.285786875726|12.285786875726|12.285786875726|12.222945202667|12.222945202667|12.222945202667|12.222945202667|12.222945202667||12.222945202667|-12.753856891493|-12.753856891493|-12.753856891493|-12.753856891493|-12.753856891493|-12.763885491534|-12.907650463497|12.490289091651||12.490289091651|12.490289091651|12.490289091651|12.490289091651||12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.451992805583|12.451992805583|12.419436304418||12.345484725466|12.327823697342|12.327823697342|12.327823697342|12.327823697342|12.327823697342|12.152303495687|12.061409151539|12.061409151539|12.061409151539|12.061409151539|12.061409151539|12.061409151539|12.061409151539|-12.692673322781|-12.692673322781|-12.692673322781|-12.692673322781|-12.712144324624|-12.712144324624|-12.712144324624|12.046990114161|12.046990114161|12.046990114161|12.046990114161|12.046990114161|12.046990114161|12.000057346549|12.000057346549|12.000057346549|12.000057346549|-12.708794827324|-12.708794827324|-12.708794827324|-12.708794827324|-12.708794827324|-12.856994358546|-12.963455261036|-12.963455261036|-12.963455261036|-13.193284314257|-13.338648894741|-13.459998635247|-13.459998635247|-13.587498112734|12.935465210975|12.935465210975|12.922739049131|12.913042938637|12.891158964819|12.858622524702|12.858622524702|12.816997950203|12.816997950203|12.816997950203|12.816997950203|12.816997950203||12.816997950203|12.753330593779|12.733309004869|12.733309004869|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.61773681166|-13.704985189462|-13.714983251387|-13.836647963848|-13.890719917446|-13.925377500177|-13.925377500177|-13.925377500177|-13.925377500177|-13.925377500177|-13.925377500177|-14.085974839131|13.456706260071|13.456706260071|13.456706260071
02648|17240|/equities/spartan-stores|R2000VALUE||-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129||-19.303610855489|-19.447068168222|-19.600493579652|-19.600493579652|-19.600493579652|-19.725270542333|-19.881644973964|-20.043562351794|-20.043562351794|-20.043562351794||-20.043562351794|-20.043562351794|-20.043562351794|-20.603402494425|-20.713155905469|-20.713155905469|-20.713155905469|-20.713155905469|-20.730003835812|-20.730003835812|-20.762296586865|-20.762296586865|-20.762296586865|-20.762296586865|19.964524962703|19.964524962703||19.964524962703|19.964524962703|19.964524962703|19.964524962703|19.964524962703|19.964524962703|19.71758283752|19.622092820735|19.570658367575|19.482953250078|19.141614582437|18.846238085846|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-20.018176741172|-20.018176741172|-20.215753125669|-20.252503235607|-20.308891649012|-20.630712900962|-20.648243703671|-20.842741955461|-21.266602186298||-21.273675676157|-21.273675676157|-21.305117939463|-21.305117939463|-21.305117939463|-21.305117939463|-21.305117939463|-21.305117939463|-21.384970555948|-21.384970555948|-21.384970555948|-21.384970555948|-21.754967144515|-21.991509937766|-21.991509937766|-21.991509937766|-21.991509937766|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454||-22.289338251454|-22.289338251454|-23.363182247025|-23.363182247025|-23.363182247025|-23.363182247025|-23.363182247025|-23.363182247025|-23.506313417071|-23.668126527594|-23.823072863865|-23.823072863865|-23.823072863865|-23.823072863865|-23.823072863865|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.956917613658|-24.111020134458||22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|21.91948668139||21.91948668139|21.91948668139|21.91948668139|21.91948668139||21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.709189715821|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584||-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.476654299846|-23.476654299846|-23.476654299846|-23.476654299846|-23.476654299846|-23.476654299846|-23.736282411273|21.969130658379|21.960978030354|21.704142463638|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.663169353755|21.663169353755|21.663169353755|21.407964990703|21.116071593064|20.844932546953|20.844932546953|20.844932546953|20.844932546953|20.844932546953|20.844932546953|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.455941636243|-22.514379561918||-23.127088825986|-23.377875426395|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|21.816711276868|21.816711276868|21.816711276868|21.816711276868|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||-41.953416554806|-41.953416554806|-41.953416554806|-41.953416554806|-42.08285882886|-42.08285882886||-42.08285882886|-42.08285882886|-42.08285882886|-42.08285882886|-42.08285882886|-42.08285882886|-42.255396927019|-42.622952290059|-42.622952290059|-42.622952290059||-42.796763267636|-42.796763267636|-43.37362696343|-43.596852229038|-43.596852229038|-43.596852229038|-43.784666724165|-43.784666724165|41.035076477644|41.035076477644|41.035076477644|41.035076477644|41.035076477644|41.035076477644|40.886914538892|40.886914538892||40.499629867907|40.060277184773|39.376551108149|38.995610401131|38.851719296748|38.14513375236|38.14513375236|38.032094923141|37.7139936724|37.089991706245|36.694273994623|36.509171642924|36.239635853927|35.438483985443|34.154981383769|33.283741020234|33.283741020234|29.236538596647|29.236538596647|29.236538596647|28.858098873052|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174||-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|28.639583499824|28.635786295802|28.635786295802|28.635786295802|28.51476261447|28.070292815346|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556||27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.710179914354|27.710179914354|27.710179914354|27.710179914354|27.710179914354|27.710179914354|26.514089175197|25.786604623407|25.786604623407|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.472652340429|-28.118503253214||-28.128793872313|-28.128793872313|-28.128793872313|-28.128793872313|-28.167492847035|-28.167492847035|-28.287769825801|26.752393329124|26.752393329124||26.752393329124|26.752393329124|26.752393329124|26.738769623947||26.438632538266|26.352386665868|26.352386665868|26.250985040186|26.163499407708|26.163499407708|25.510555643438|24.612968379331|24.612968379331|24.388853636133|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295|24.116922065295||24.116922065295|24.116922065295|24.116922065295|24.041283479984|24.041283479984|24.041283479984|23.623647866045|22.859524761472|22.859524761472|22.859524761472|22.859524761472|22.859524761472|22.859524761472|22.859524761472|-24.419836383772|-24.419836383772|-24.419836383772|-24.419836383772|-24.419836383772|-24.419836383772|-24.419836383772|-24.654262178156|-24.955972033044|-24.955972033044|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.221871529572|-25.258452393088|-25.258452393088|-25.265563622087|-25.481148868766|-26.009942856063|-26.439482883107||-26.439482883107|-26.439482883107|-26.439482883107|-26.439482883107|-26.439482883107|-26.439482883107|-26.593869211431|-26.593869211431|-26.593869211431|-26.68036725031|-26.68036725031|-26.68036725031|-26.68036725031|-26.68036725031|-26.894852500345|-27.161780733958|-27.463089513663|25.556767697207|25.556767697207|25.556767697207|25.556767697207|25.556767697207|25.556767697207|25.556767697207|25.556767697207|25.556767697207
02650|41187|/equities/third-point-rens|R2000VALUE||-12.837091987453|-12.837091987453|-12.837091987453|-12.842204272941|-12.842204272941|-12.842204272941||-12.916893151287|-12.963988162866|-12.963988162866|-12.963988162866|-12.963988162866|-12.963988162866|-12.963988162866|-12.963988162866|-12.963988162866|-12.963988162866||-12.963988162866|-12.963988162866|-12.963988162866|-13.161653043817|-13.283992952268|-13.283992952268|12.582681738348|12.582681738348|12.582681738348|12.582681738348|12.582681738348|12.582681738348|12.582681738348|12.582681738348|12.582681738348|12.582681738348||12.582681738348|12.582681738348|12.433590980604|12.194545582748|12.145050344441|12.096444776294|11.99882748683|11.928141997476|11.828491129499|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.596088039963|-12.95773026131|11.912337394651|11.912337394651|11.912337394651|11.912337394651|11.912337394651|11.912337394651|11.912337394651|11.912337394651|11.912337394651|11.912337394651||11.874263918064|11.779511924655|11.779511924655|11.779511924655|11.779511924655|11.779511924655|11.748346960181|11.743719325722|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|-12.478281771751|11.445603612406||11.445603612406|11.402171350566|11.347520800241|11.347520800241|11.347520800241|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.014196662067|-11.631655067666|-11.631655067666|-11.631655067666|-11.631655067666|-11.631655067666|-11.849894676456||11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493||11.0135258493|11.0135258493|10.951139588839|10.811266364528||10.65875452936|10.65875452936|10.65875452936|10.65875452936|10.545560719573|10.250623254868|10.232343214643|10.232343214643|10.181226687535|10.181226687535|10.022564762734|10.022564762734|10.022564762734|10.022564762734|10.022564762734|9.9717380403397|9.8008274824239|9.8008274824239|9.8008274824239|9.8008274824239|9.8008274824239||9.8008274824239|9.8008274824239|9.8008274824239|9.8008274824239|9.6479969121322|9.6479969121322|9.5235206468539|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.865589844818|-10.977876967451|-11.067641278396|-11.095712949048|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.282889325964|10.489893955284|10.489893955284||10.489893955284|10.489893955284|10.489893955284|10.489893955284|10.262104240052|9.8887271516771|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.7772627518794|9.7772627518794|9.7772627518794|9.7772627518794|9.7142304497981|9.6424560632996|9.6391174624024|9.482908918864|9.0948981735513|8.9570809219978|8.9570809219978|8.9570809219978|8.9570809219978
02651|31040|/equities/homestreet-inc|R2000VALUE||11.297578283965|10.880119956003|10.504888866197|10.212098808036|9.9306655139234|9.8400001854829||9.8400001854829|9.8400001854829|9.8400001854829|9.8400001854829|9.2300004264969|9.1828093213536|9.1828093213536|9.1828093213536|9.1828093213536|9.1531210125263||8.5540237096477|8.107954359444|-9.7805964675902|-9.7805964675902|-9.7805964675902|-9.7805964675902|-10.026662584517|-10.061958361967|-10.205786918384|-10.295618612216|-10.308543235456|-10.308543235456|-10.308543235456|-10.308543235456|-10.30949198581|-10.723385915065||-10.723385915065|-10.952095518404|-11.197605832742|-11.452617363054|-11.636241493311|-11.659619431543|-11.659619431543|-11.908466185517|-11.971748415563|-11.971748415563|-12.116387119927|-12.272652245272|-12.436558247395|-12.666175631227|-12.89519493176|-13.11613567466|-13.11613567466|-13.424317551922|-13.754466182008|-13.754466182008|-13.939407169835|-13.99489674305|-14.033881013862|-14.033881013862|-14.033881013862|-14.033881013862|-14.033881013862|-14.145006463783|-14.239451776894|-14.783239890399|-14.783239890399|-14.783239890399|-15.263599768019|13.650079283493|13.650079283493|13.650079283493|13.650079283493|13.650079283493|13.650079283493|13.650079283493||13.650079283493|13.650079283493|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.391595672856|12.918439519946|12.480488022769|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701||-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.553976223861|-14.621084449462|-14.846204490321|-15.056893793364|-15.424326648998|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.120035026883|12.731705822784|12.599117294769|12.573924762532|12.573924762532|12.573924762532||9.3321392608179|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815||9.2042057390815|9.2042057390815|8.8624509038535|8.3760563733409||8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.1064077805273|6.4604534518711|6.3118567362069|6.3118567362069|6.3118567362069|6.1213643774867|6.1213643774867|6.0790176197188|6.0790176197188|5.7016864136741|5.4452237107009|5.4209599470265|5.235520135353|5.235520135353|5.235520135353||5.235520135353|5.235520135353|5.235520135353|5.235520135353|5.2330188238449|5.2330188238449|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.516492706632|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-6.0463533367415|-6.3103704414655|-6.589855852159|-6.8520443851959|-6.8520443851959|-7.1858326787431|-7.3108027902664|-7.502625461797|-7.5884727861927|-7.8588584955584|-8.0323429434444|-8.0676033859943|-8.1870591514083|-8.3304122957148|-8.3304122957148|-8.6962915562433|-8.8883732982518|-8.8883732982518|-8.8883732982518|-9.139859617644|-9.193176813582|-9.3526965994078|-9.5635518120878|-9.7483907327777|-10.159247670366|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689||8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.4520554114427|8.4520554114427|8.4520554114427|8.4520554114427|8.4520554114427|8.4520554114427
02652|16056|/equities/the-first-bancshares|R2000VALUE||25.740972687084|25.104414067091|24.153299316502|24.153299316502|24.153299316502|24.153299316502||24.153299316502|24.153299316502|23.978326356783|23.824606511741|-25.476353194672|-25.476353194672|-25.476353194672|-25.476353194672|-25.476353194672|-25.476353194672||-25.476353194672|-25.476353194672|-25.476353194672|-25.546306124056|-25.546306124056|-25.546306124056|-25.797651280656|-26.155723348475|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|24.543814722621||24.543814722621|24.543814722621|24.543814722621|24.543814722621|24.543814722621|24.543814722621|24.318805447247|24.234050581881|23.999599107044|23.999599107044|23.833444524625|23.694104010108|23.265438075717|23.265438075717|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|-25.057616871501|-25.057616871501|-25.057616871501|-25.057616871501|-25.057616871501|-25.419851799701|-25.585668903693|-25.936853998352|-25.995393242493|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579||-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.173240653307|-26.173240653307|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237||-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.685435223713|-26.973211315091|-27.490290247528|-27.625044914449|-28.313382356658|-28.560099986374|-28.560099986374|-28.560099986374|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-29.124231056314||-29.698026540813|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217||27.725708714217|27.725708714217|27.725708714217|27.3846770824||27.270473751867|27.01805539171|27.01805539171|26.989823662194|26.989823662194|26.989823662194|26.989823662194|25.586470112703|25.418482692033|25.418482692033|25.385535989636|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504||24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.959497265504|24.86972004008|24.060870443048|24.060870443048|24.060870443048|24.060870443048|24.060870443048|24.060870443048|24.060870443048|-26.058346348094|-26.058346348094|-26.058346348094|-26.058346348094|-26.058346348094|-26.701496527247|-27.269995713291|-27.749439583948|-27.96804455776|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.071803996934|-28.301449296622|-28.46159989634|-28.46159989634|-28.46159989634|-28.46159989634|-28.46159989634|-28.46159989634|-28.46159989634|-28.641222183339|-28.952746382943|-29.314162562943|-29.335563583794|-29.335563583794|-29.335563583794|-29.335563583794|-29.669237370428|-30.030756544106|-30.030756544106|-30.075840392635|-30.492339124451|-30.492339124451||-30.492339124451|-30.492339124451|-30.492339124451|-30.492339124451|-30.492339124451|-30.492339124451|-30.917639602567|-30.917639602567|-30.955155758223|-31.363507699262|-31.371118173876|-31.438465341239|-31.864128784238|29.56021709161|29.56021709161|29.56021709161|29.56021709161|29.56021709161|29.56021709161|29.56021709161|29.56021709161|29.094685869272|28.758540185354|28.737267529591|28.626408722251|28.267120840648
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||6.0024773913288|5.8321973303583|5.6613301943438|5.612817609777|-6.0181241844998|-6.0181241844998||-6.0181241844998|-6.0181241844998|-6.0181241844998|-6.0181241844998|-6.1795826327918|-6.1878696958354|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016||-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.4086039587565||-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.5748178026679|-6.5875753850411|-6.6325839593091|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.7932491149502|-6.8161878415829|-6.8388738157433|-6.8388738157433|-6.9737748137774|-6.9737748137774|-6.9737748137774|-7.0076230445102|-7.0076230445102|-7.0487479014082|-7.1474930007723||-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787||-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2521314683742|-7.2521314683742|-7.2895906306181|-7.4248232418601|-7.492528645382|-7.492528645382|-7.6455872767344|7.1262538026604|7.1262538026604|7.1262538026604|7.1262538026604|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.6363758032227|-7.7515283629523||-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|7.329139140894||7.329139140894|7.329139140894|7.329139140894|7.2604324593036||7.1979805113969|7.0655341548056|7.0589270506006|7.0491441072886|7.0491441072886|7.0491441072886|7.0491441072886|6.793493595594|6.7016594839028|6.6512881861717|6.5714313836661|6.5475118579643|6.5475118579643|6.5475118579643|6.4586243035812|6.3551381564161|6.2712648153328|6.1769608656591|6.0541819937229|6.0541819937229|6.0541819937229||6.0541819937229|6.0541819937229|6.0541819937229|6.0541819937229|6.0541819937229|6.0541819937229|5.9568686360782|5.6917162853267|5.6917162853267|5.6917162853267|5.6319070345589|5.5825366451942|5.5825366451942|5.549507374521|5.2372305602453|-6.0025894018963|-6.0025894018963|-6.0025894018963|-6.0025894018963|-6.0025894018963|-6.0025894018963|-6.1225178532339|-6.1225178532339|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.3477530133234|-6.4271086996911|-6.6656207581491|-6.7171597740938|-6.7171597740938|-6.8835774021999|-6.9945304744394|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529|6.515457560529||6.515457560529|6.4477307552647|6.3680340178092|6.3395913265107|-6.8911881147012|-6.8911881147012|-6.8911881147012|-6.8911881147012|-6.8911881147012|-6.8911881147012|-6.8911881147012|-7.0039089982361|-7.1117879091203|-7.2264309921199|-7.3804787042333|-7.3976165082759|-7.3976165082759|-7.3976165082759|-7.3976165082759|-7.3976165082759|-7.3976165082759|-7.3976165082759|-7.6362406972058|6.9360967957096|6.9360967957096|6.9360967957096
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||-13.885558467819|-13.885558467819|-13.885558467819|-13.962264650082|-14.264738419558|13.320970814285||13.320970814285|-13.920401346325|-13.920401346325|-13.920401346325|-13.920401346325|-13.920401346325|-13.920401346325|-13.920401346325|-13.920401346325|-13.920401346325||-13.920401346325|-13.920401346325|-14.007112568881|-14.24651391668|-14.248342050973|-14.248342050973|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886||13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.562290268936|13.407544433848|13.098382803882|12.92986975454|12.866289577645|12.866289577645|12.738933097171|12.669176727223|12.669176727223|12.59024594193|12.494628989755|-13.198321023906|-13.198321023906|-13.198321023906|-13.198321023906|-13.198321023906|-13.198321023906|-13.209993981999|-13.209993981999|-13.209993981999|-13.209993981999|-13.209993981999|-13.209993981999|-13.392171223608|-13.503524179422|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189||-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.656156169012|12.912347922344|12.912347922344|12.912347922344|12.912347922344|12.912347922344|12.912347922344|12.911219739935|12.811355643826|12.789283493445|12.711981803494|12.641090850386|12.596489990589|12.526322352485|12.394702208921|12.164491773628|12.074712886836|11.967458820371|11.902604356259||11.902604356259|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.635435198204|11.635435198204|11.635435198204|11.609791159208|11.609791159208|11.463291197126|11.463291197126|11.376434623207|11.31687207907|11.243910699913|11.243910699913||11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.152678972956|11.026988575508|11.026988575508||11.026988575508|11.026988575508|11.026988575508|11.026988575508||11.026988575508|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.723977065202|10.653531890123|10.653531890123|10.653531890123|10.653531890123|10.653531890123||-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.412397971119|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|10.799468351373|10.799468351373|10.799468351373|10.799468351373|10.799468351373|10.799468351373||10.799468351373|10.610586723762|10.590374135394|10.486249075354|10.396337732144|10.251253815428|10.251253815428|10.089989290337|10.089989290337|10.089989290337|10.051794805781|10.051794805781|10.051794805781|9.9536610606161|9.6611234879987|9.5725603133682|9.5725603133682|9.5650669237246|9.4790345613345|9.4790345613345|9.4790345613345|9.3141249715486|9.3141249715486|9.3141249715486|9.3141249715486|9.1315512225283
02655|41192|/equities/armada-hflr-pr|R2000VALUE||11.065480909473|-11.390232975179|-11.390232975179|-11.390232975179|-11.390232975179|-11.390232975179||-11.390232975179|-11.390232975179|-11.390232975179|-11.390232975179|-11.390232975179|-11.390232975179|-11.523193304668|-11.523193304668|-11.523193304668|-11.526003723817||-11.526382160934|-11.531101796354|-11.531101796354|-11.531101796354|-11.531101796354|-11.531101796354|-11.537612594196|-11.58553119614|-11.664952748456|-11.664952748456|-11.664952748456|-11.664952748456|-11.664952748456|-11.664952748456|-11.664952748456|11.075777800174||11.075777800174|11.075777800174|11.075777800174|11.075777800174|11.075777800174|11.075777800174|11.075777800174|11.075777800174|10.963919939036|10.912132595904|10.757369782005|10.63874448833|10.472153670223|10.472153670223|10.31850444678|10.264449351403|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.872645478644||-10.872645478644|-10.872645478644|-10.903495847294|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.132416781636|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.206786265178|-11.381429158099|-11.632143350054|-11.707103300546|-12.002059142296|-12.252370371955|-12.252370371955||-12.252370371955|-12.252370371955|-12.252370371955|-12.252370371955|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.654928379425|-12.667420684373|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.941029994832||-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.028111311186|12.125582185125||12.125582185125|12.125582185125|12.125582185125|12.125582185125||12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.119257890224|11.588341725137|11.52010182569|11.296780047919|11.157533842221|10.980037536771|10.871152284576|10.72739153751|10.663213368348|10.401347553389|10.257608744455|10.190120004893|10.018190845962|10.018190845962|10.018190845962||10.018190845962|10.018190845962|10.018190845962|10.018190845962|10.018190845962|10.018190845962|9.8574342563372|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.807677166303|-10.835752161167|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.978783607542|-10.992510972273|-10.992510972273|-11.076957104219|-11.107173996515|-11.415193537151|-11.545215318904|-11.682344699685|-11.834191105473|-11.834191105473|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.97788619716|-11.97788619716|-11.97788619716||-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-12.006153040594|-12.089058696635|-12.13784314461|-12.246492611782|-12.307769390627|-12.514187968091|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835
02656|21017|/equities/dril-quip-inc|R2000VALUE||-18.010457932104|-18.010457932104|-18.010457932104|-18.854953804666|-19.172589268551|-19.172589268551||-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551||-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.172589268551|-19.240654378319|-19.801697809466|-19.801697809466|-19.801697809466|-19.801697809466|-19.801697809466||-19.801697809466|-20.118553884568|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-20.527184806662|-21.155205446699|-21.352365243226|-21.352365243226|-21.352365243226|-21.373739176094|-21.616377120878|-21.896640942788|-21.979156359805|-22.3035079735|-23.009453748937|-23.363837638691|-24.138152351197|-24.871001921557|-24.940558233154|-24.949648422546|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915||-25.239321250915|22.72527259989|22.72527259989|22.72527259989|22.350025433118|22.217250472765|21.788374255525|21.788374255525|21.788374255525|21.700415953913|21.173796292719|20.996994888977|20.705982435137|20.705982435137|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.377637080004|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436||-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-22.21318676899|-22.309374204721|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624||-22.497405787624|-22.497405787624|-22.728227796728|-23.381920274291|-23.78630027086|21.73261437527|21.73261437527|21.73261437527|21.73261437527||21.73261437527|21.73261437527|21.73261437527|21.500682249243||21.406868394409|21.08261470269|21.08261470269|20.810882903309|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.615140871576|-24.125990077711|-24.427766346111|-24.541925814238|-24.541925814238|-24.541925814238|-24.541925814238|-24.576123358737|-24.576123358737||-24.576123358737|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.860210351677|-25.261709198479|-25.261709198479|-25.261709198479|-25.261709198479|-25.261709198479|-25.766342888413|-26.092754004331|-26.730293721988|-27.306992816743|-27.418880144552|-27.474867679229|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.437019174079|-28.471258866909|-28.471258866909|-28.686398440073|-29.214330705746|-29.895923014862|-30.18149058789|-30.18149058789|-30.18149058789|-30.18149058789|-30.18149058789|-30.18149058789|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|26.921784297832|26.921784297832|26.51420518227|26.481894401131|26.233327210462||26.233327210462|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.348625700976|25.348625700976|25.348625700976|25.348625700976|25.348625700976|25.348625700976|24.83453676792|24.83453676792|23.54615256623|23.304327437526
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||||-1.0950029232961|-1.1087062648737|-1.1087062648737|-1.1087062648737||-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737||-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1251073437492|-1.1581695032958|-1.1637772070968|-1.1829135602938|-1.2179056661895|-1.2179056661895|-1.2179056661895|-1.2179056661895|-1.2179056661895|-1.2179056661895||-1.2179056661895|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.86209425751654|0.85566027765239|0.8385114206734|0.8234091396026|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0974053036484|-1.1637001314995|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606||-1.1664224448606|-1.1664224448606|-1.190280500695|-1.2284561071627|-1.2366178669126|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|-1.251938485234|-1.2698135436059|-1.2698135436059|-1.2698135436059|-1.2953483860229|-1.2993645637049|-1.2993645637049||-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.3117384147659|-1.3338759952138|-1.351873314309|-1.4039259187909|-1.4638843793043|-1.5348048429101|-1.5692275807161|-1.5699917922306|-1.6201686141544|-1.689344002589|-1.689344002589|-1.7281600256588|-1.7390611458516|-1.7831068688737|-1.9613186842983|-2.1603541249241||-2.2617823607619|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119||1.6473438941119|1.6473438941119|1.5387578398943|-1.9069283597266||-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9971425922486|-2.0440472995543|-2.1160635788466|-2.1356429213976|-2.1727755395014|-2.2025283406663|-2.220781822078|-2.220781822078|-2.2306853677085|-2.3046949136313|-2.3391054391923|-2.3701171411478|-2.4884635158604||-2.4980573785663|-2.4980573785663|-2.4980573785663|-2.4980573785663|-2.4980573785663|-2.4980573785663|-2.4980573785663|-2.5375637359487|-2.650070793879|-2.7678565134074|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.7758169452988|-2.8009077421651|-2.8737863624345|-2.9225403560809|-3.0265285142725|-3.0265285142725|-3.0265285142725|-3.2355650209128|-3.4717389635178|-3.5551766479383|-3.7406628887267|-3.7651809631024|-3.8079788484214|-3.9031321382123|-4.2427467080838|-4.5386075281309|-4.9140083682987||-5.3094537404348|-5.4243930873131|-5.6532144874174|-6.0896827743935|-6.7083417625877|-6.8139909871919|-7.4680454872828|-8.0589394726997|-8.8503454755535|-8.8503454755535|-8.8503454755535|-9.0857104027045|-9.0857104027045|-9.0857104027045|-9.3563448548065|-9.8646885951081|-10.476042968224|-11.203936504204|-12.28562389356|8.7992043268684|8.7992043268684|8.7992043268684|8.6756381532297|8.6756381532297|8.5272908260222|8.5272908260222
02658|41207|/equities/era-group-inc|R2000VALUE||32.468685401938|-35.004451197005|-35.004451197005|-35.004451197005|-35.366613195579|-35.488122995181||-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181|-35.488122995181||-35.488122995181|-35.488122995181|-35.488122995181|-35.790613169715|-35.790613169715|-35.790613169715|-35.790613169715|-35.790613169715|-36.44788489459|-36.44788489459|-36.44788489459|-38.143204319456|34.58374657705|34.58374657705|34.58374657705|34.58374657705||34.58374657705|34.58374657705|34.58374657705|34.58374657705|34.037498739854|33.258330534448|32.41925684451|32.293064398224|31.805627075229|31.041250669729|30.700279937597|29.70253217045|27.156702754934|26.56466944796|26.141299386622|25.361444097759|24.857651194867|24.857651194867|24.857651194867|24.857651194867|24.175445831414|-26.807218907563|-26.807218907563|-26.807218907563|-26.807218907563|-26.807218907563|-26.807218907563|-26.807218907563|-26.841077246366|-27.56412433485|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388||-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.839144441388|-27.861337790778|25.716621385284|25.716621385284|25.716621385284|25.716621385284|25.716621385284|25.716621385284|25.716621385284|25.716621385284|25.452216461609|25.452216461609|25.452216461609|25.452216461609|25.414905191808||25.414905191808|25.414905191808|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-28.283236024342||-28.482652455475|-28.482652455475|-28.482652455475|-29.062114589641|27.205231458669|27.205231458669|27.205231458669|27.205231458669|27.205231458669||27.205231458669|27.205231458669|27.205231458669|26.607673414024||25.967749021089|25.640739638172|25.640739638172|25.207488173205|-27.335115215972|-27.335115215972|-27.335115215972|-27.335115215972|-27.335115215972|-27.962064467932|-27.962064467932|-27.962064467932|-28.104074311466|-28.104074311466|-28.104074311466|-28.104074311466|-28.127304421764|-28.225338047192|-28.476487126003|-28.558822911314|-28.558822911314||-28.558822911314|-28.906192136397|-29.373546945376|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.412262547181|26.694385984245|26.694385984245|26.694385984245|24.975984549857|-27.919461488352|-28.08717955442|-28.118531956626|-28.300591007816|-28.407879635082|-28.579309989331|-28.674233067166|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.170346741969|-29.257296934642|-29.257296934642||-29.257296934642|-29.257296934642|-29.257296934642|-29.257296934642|-29.339502829728|-29.339502829728|-29.484447605541|-29.637164150267|-30.039348746438|-30.706498730071|-30.871110081549|-30.901789691576|-31.362544406927|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.591140509578|28.591140509578|28.591140509578|28.087933382427|28.073066551788
02659|997801|/equities/propetro-holding-corp|R2000VALUE||-8.8302815796315|-8.8302815796315|-8.8302815796315|-8.8302815796315|-9.0953129531475|-9.2376997264663||-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663||-9.2376997264663|-9.2376997264663|-9.3829998740929|-9.8508332845655|-9.9417854355313|-9.9417854355313|-9.9417854355313|-9.9417854355313|-9.9417854355313|-10.013650316501|-10.046388778978|8.9180738771798|8.9180738771798|8.9180738771798|8.9180738771798|8.9180738771798||8.9180738771798|8.9180738771798|8.9180738771798|8.9180738771798|8.8170264920528|8.7569736066721|8.7144151863413|8.620450577245|8.620450577245|8.4939761093367|8.4939761093367|8.4939761093367|8.4939761093367|8.4939761093367|8.4939761093367|8.2213622652942|8.1453896674899|8.1453896674899|8.1453896674899|8.1453896674899|7.8948773977257|7.8137529290492|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6512217698852|7.6512217698852|7.6512217698852|7.6512217698852|7.6512217698852|7.3838574818284|-8.1884818778762|-8.1884818778762||-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.4274133561197|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.634976955283|-8.634976955283|-8.634976955283||-8.634976955283|-8.634976955283|-8.634976955283|-8.6799746045673|-8.7908427943272|-8.7908427943272|-8.7908427943272|-8.7908427943272|-8.8299912392704|-8.8299912392704|7.7273579425979|7.7273579425979|7.7273579425979|7.6219858783328|7.6219858783328|7.6219858783328|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.5929415797251||-8.6666563115318|-8.6666563115318|-8.7623958148117|-9.0203842098575|-9.0668715299347|-9.0688856988752|-9.0688856988752|-9.135734314328|-9.135734314328||-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328||-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.3499496417349|-9.3499496417349|-9.3899446546044|-9.6485492453538|-9.9250551578692|-9.9839500715657|-10.162444146731|-10.172647839537|-10.172647839537|-10.194108466032|-10.230914839179|-10.230914839179||-10.230914839179|-10.348238741988|-10.48000867294|-10.48000867294|-10.48000867294|-10.560989846743|-10.560989846743|-10.560989846743|-10.560989846743|-10.64193268833|-10.770203018823|-10.878558477471|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.6595151928447|9.3494059275016|-10.427202689879|-10.427202689879|-10.427202689879|-10.427202689879|-10.427202689879|-10.427202689879|-10.427202689879|-10.427202689879|-10.792447977853|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.8539197809152|9.5605181036972|9.5605181036972|9.4297368804348|9.4297368804348|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576||9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.300664908576|9.2246273964511|9.0777741981124
02660|22586|/equities/gannett-co|R2000VALUE||4.2573364672836|4.2383424956947|4.2383424956947|4.2383424956947|4.2383424956947|4.2383424956947||4.2383424956947|4.2072377213909|4.2072377213909|4.0005420323956|3.9565331460945|3.9565331460945|3.9522591169136|3.9064817852325|3.9064817852325|3.9064817852325||3.9064817852325|3.8363571342709|3.8363571342709|3.8363571342709|3.7912299563357|3.6124414639612|3.6124414639612|3.6124414639612|3.6124414639612|3.6124414639612|3.3874347559766|3.3374275357807|3.2813891776668|3.2813891776668|3.2813891776668|3.2813891776668||3.1426156851864|3.1426156851864|3.1426156851864|3.1426156851864|3.1426156851864|3.1426156851864|2.952906406943|2.9043404007664|2.8539894714081|2.7905438359273|2.7186597249787|2.7118440758167|2.7018879797943|2.7018879797943|2.6808198852547|2.578688785236|2.3460430401353|2.2612841878743|2.2612841878743|2.2612841878743|2.2612841878743|2.2612841878743|2.2612841878743|2.1667157979377|2.1627397505848|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.100715878643|2.100715878643|2.100715878643|2.0771712937621|2.0771712937621|2.0771712937621||2.0771712937621|1.982412594189|1.9793473014453|1.9603858798984|1.9437479509546|1.9437479509546|-2.2588280975262|-2.2588280975262|-2.2588280975262|-2.2588280975262|-2.2703645692313|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.327887476434|-2.4048749351387|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.5176143306069|-2.5270847098484|-2.5270847098484||-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5706496654235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.2860114068108|2.2741792566596|2.2433936868573|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5640464688015||2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015||2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015||2.2433153706015|2.1897948800657|2.1725498503153|2.155611005724|2.0645678344705|2.0220196317013|2.008355227927|1.8320612552206|1.8105737370959|-2.1848885255762|-2.1848885255762|-2.1848885255762|-2.2205723089578|-2.2205723089578|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344||-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2934991861306|-2.3165421788735|-2.3165421788735|-2.3317135180415|-2.3513483366901|-2.4070536584252|-2.4227072179735|-2.4227072179735|-2.4227072179735|-2.4227072179735|-2.6394616089531|-2.6394616089531|-2.6394616089531|-2.6394616089531|-2.6430130228144|-2.6977922502207|-2.7968112498948|-2.7968112498948|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.8363617403324|-2.8934575565452|-2.9080082584084|-2.9855647273263|-3.0294680979954|-3.0294680979954|-3.0294680979954|-3.1366312666189|-3.1499982704694|-3.1499982704694|-3.1499982704694|-3.197898990929|-3.197898990929|-3.197898990929|-3.2616044890217|-3.2686954066957|-3.2686954066957||-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.388828123698|-3.5181424364882|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.7899076117143|2.6446195192983|2.5837439108613|2.4238812512236|2.4238812512236|2.4237569113658|2.3513964834131
02661|993271|/equities/international-seaways-inc|R2000VALUE||-60.882605556431|55.792909950953|55.792909950953|55.792909950953|55.792909950953|55.792909950953||55.792909950953|55.722813788537|55.722813788537|55.722813788537|55.722813788537|55.722813788537|55.722813788537|55.362013913397|54.477794330654|-59.770976169858||-59.770976169858|-59.770976169858|-60.759139493609|-62.612378707091|-63.173475069647|-63.289540179179|61.161615898207|61.161615898207|61.161615898207|61.161615898207|61.161615898207|61.161615898207|61.161615898207|61.161615898207|61.161615898207|61.161615898207||61.161615898207|60.623015839479|60.623015839479|60.623015839479|59.722240508289|58.914711277453|58.817958293985|58.211288278446|57.716432869496|57.716432869496|57.716432869496|57.184418267743|55.652041720832|53.051159434279|52.926539055463|52.266264615187|51.665293889718|51.61559731955|51.61559731955|51.40390944475|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|51.147063803722|50.63673779705|50.559708459938||49.744483292622|49.744483292622|49.744483292622|49.744483292622|49.424981342999|49.087758632995|48.726611191963|48.726611191963|48.608469335796|48.608469335796|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.468336562612|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313||48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|48.167947281313|47.62844435642|47.62844435642|47.62844435642|47.62844435642|47.62844435642|47.242786607009|47.242786607009|47.052274713761|46.454837809941|45.878353662316|45.878353662316||45.878353662316|43.307295092614|43.307295092614|43.248014704493|43.248014704493|43.248014704493|43.248014704493|42.976940628666|42.976940628666||42.976940628666|42.976940628666|42.976940628666|42.976940628666||42.976940628666|41.603108190583|41.570741414016|40.533457595977|-45.432857139052|-45.432857139052|-45.432857139052|-45.432857139052|-45.64947680096|-45.834343789464|-46.032710291287|-46.032710291287|-46.685432223409|-46.685432223409|-46.685432223409|-46.685432223409|-46.685432223409|-46.729963704314|42.802339601322|42.802339601322|42.802339601322||42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.802339601322|42.389880890993|42.389880890993|42.389880890993|42.389880890993|41.666482231516|41.361553692705|40.297569522838|40.297569522838|40.297569522838|40.297569522838|40.297569522838|40.297569522838|-43.745701051965|-43.745701051965|-43.745701051965|-43.745701051965|-43.745701051965|-43.745701051965|-43.745701051965|-43.745701051965|-43.745701051965|39.150738434516|39.150738434516|39.150738434516|38.72686397204|38.596380992832|37.814906857745|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-41.73477909518|-42.345192007968|-42.345192007968||-43.511647812469|-43.84568152598|39.767745312931|39.767745312931|39.767745312931|39.767745312931|39.767745312931|39.767745312931|39.767745312931|39.464980982942|39.321332420727|39.321332420727|39.321332420727|39.321332420727|39.321332420727|39.321332420727|39.321332420727|39.321332420727|37.08863433131|37.08863433131|36.644306641248|35.77146687047|35.356152280918|35.356152280918|35.356152280918|33.501440190332
02662|101853|/equities/city-office|R2000VALUE||4.7532995988404|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791||4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791||4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791||4.6210739058791|4.6210739058791|4.6210739058791|4.6210739058791|4.6144150164026|4.6144150164026|4.6144150164026|4.6144150164026|4.5215722616401|4.4204558807101|4.4204558807101|4.4204558807101|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-4.9918726120239|-5.1023581727617|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018|4.4906452534018||4.4906452534018|4.4538268657155|4.4538268657155|4.3117186594481|4.2705208513996|4.0522454285909|-4.6718226106665|-4.6718226106665|-4.6718226106665|-4.7653583058275|-4.8248425599113|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.8694346900011|-4.9671495750243|-5.1134494757977|-5.1505215406779|-5.308357026882|-5.3372529673622||-5.3372529673622|-5.3372529673622|-5.3372529673622|-5.3503415557064|-5.3503415557064|-5.3503415557064|-5.3503415557064|-5.3503415557064|-5.4514906375847|-5.5305451518122|-5.78782782354|-5.8759199755947|-6.1029667211418|-6.2282964468935|-6.2803292010601|-6.3887491197913|-6.3924767674703|-6.4251397333056|-6.4251397333056|-6.4251397333056|-6.4251397333056|-6.7462663078209|5.6387307727159|5.6387307727159||5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159||5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159||5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.005811832991|4.9174299225175|4.8715888377653|4.8048210802593|4.727711137788|4.727711137788|4.5835678672973|4.5725755002966|4.3073062396569|4.2898087590471|4.2898087590471|4.0843525064085|4.0843525064085|4.0843525064085||4.0843525064085|4.0843525064085|4.0843525064085|4.0843525064085|4.0843525064085|4.0843525064085|3.8537250770567|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.4277274891061|-4.0737417686953|-4.0737417686953|-4.0737417686953|-4.0737417686953|-4.1124909044387|-4.1430455447438|-4.2075505655344|-4.2622784421771|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3971026156906|-4.3971026156906|-4.3971026156906|-4.3971026156906|-4.4523362025689|-4.6040397010555|-4.6040397010555|-4.6622820489305|-4.6622820489305|-4.6622820489305|-4.6622820489305|-4.6622820489305|-4.8022577622088|-4.8769529239505|-5.0130032848616|-5.1611646889867|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3464211511467||-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3793568399056|-5.4332532411882|-5.4332532411882|-5.4332532411882|-5.5286148925699|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428
02663|17569|/equities/world-acceptance|R2000VALUE||122.71981417353|119.92090550192|-128.76124300088|-128.76124300088|-128.76124300088|-128.76124300088||-128.76124300088|-128.76124300088|-128.76124300088|-128.76124300088|-128.76124300088|-129.39638343482|-130.14459372261|-130.76701804711|-130.76701804711|-130.76701804711||-130.76701804711|-130.76701804711|-130.76701804711|-133.10187083607|-133.10187083607|-133.10187083607|-135.07540905614|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-137.19536626079||-137.19536626079|-137.19536626079|-139.60650970912|-140.24918145578|-142.5435427498|-142.90675807785|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-145.4442547482|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295||132.169100295|128.98622990813|125.72104146055|125.72104146055|125.72104146055|125.72104146055|120.906425021|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-137.85606978362|-138.08174199997|-138.72799850962|-138.72799850962|-138.72799850962|-138.72799850962|123.46253692907||123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|122.98041779664|122.98041779664|119.88823463814|-136.83643590207|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191|122.7949557178|122.7949557178|121.61495239125|115.14438281442|112.93653398515|111.86670712367|109.57967322551|106.93749984943|106.93749984943|106.24524415819|106.24524415819|102.03122705742|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532||-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.3189205317|-116.20142578066|-118.34436018137|-120.94096101288|-124.46689768372|-133.92904232826|-133.92904232826|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-137.2545822411|-137.86207554022|-137.86207554022|-137.86207554022|-137.86207554022|-137.86207554022|-139.13841472377|-139.9043532026|-140.61538300384|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829||-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-145.9132570275|-145.9132570275|-145.9132570275|-145.9132570275|-145.9132570275|-148.78581174306|-150.94145979806|-151.81884103268|-152.37019290361|-156.34272023741|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377
02664|103922|/equities/now-inc|R2000VALUE||-14.03271029458|-14.03271029458|-14.03271029458|-14.03271029458|-14.160788991557|-14.282478660906||-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906|-14.282478660906||-14.282478660906|-14.282478660906|-14.353032476996|-14.761424628998|-14.821273197905|-14.821273197905|-14.821273197905|-14.821273197905|-14.821273197905|-14.951414653743|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221||-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-14.967814954221|-15.270562616849|-15.270562616849|-15.270562616849|-15.270562616849|-15.270562616849|-15.270562616849|-15.270562616849|-15.516301395845|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.348260957356|14.28084459122|14.28084459122|14.28084459122|14.28084459122|14.28084459122||14.28084459122|14.104271780737|14.050857476932|14.002618927141|13.764021602362|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.678165487771|13.50073995008|13.291099276961|12.993315925003|12.964322289568|12.964322289568|12.927302794039|12.527835956746|12.410373969799|12.064581919518|11.94814602623|11.798496000078|11.431106558671|11.060118400642||10.682354092144|10.203171332173|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.68877335514||-10.908794208384|-10.908794208384|-10.983104860359|-11.052894764006|-11.359605026311|10.691918579057|10.691918579057|10.691918579057|10.691918579057||10.691918579057|10.691918579057|10.691918579057|10.608520630681||10.535300179415|10.377098661505|10.377098661505|10.131776233341|10.070979451901|10.070979451901|10.070979451901|10.070979451901|10.070979451901|10.070979451901|9.9049215844009|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.834925431983|-11.052973132416|-11.152651653057||-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.22572385974|-11.308860219268|-11.381510748629|-11.720542771341|-11.720542771341|-11.720542771341|-11.738741496193|-11.738741496193|-11.738741496193|-11.738741496193|-11.82554637391|-11.920329533226|-12.163699744152|-12.215777474429|-12.439443673585|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.082900654563|10.88322325469|10.753575696087|10.753575696087|10.753575696087|10.753575696087|10.753575696087|10.75200116804|10.714445460403|10.706050144924|10.535247351521|10.535247351521|10.458522224931|10.458522224931|10.458522224931|10.458522224931|10.458522224931||10.458522224931|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.688984835681|10.586683100532|10.552425987268|10.424362216553
02665|16728|/equities/northfield-bancor|R2000VALUE||9.4633773177336|9.0451414154051|8.6326288274022|8.6326288274022|8.6326288274022|8.6326288274022||8.6326288274022|8.6326288274022|8.4329208324455|8.3438012809778|7.958112528062|7.6934579766857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857||-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7257661202806|-9.1247403731233|-9.1874891508824|-9.2077661873242|-9.2958510055962|-9.6720269052948|-9.6720269052948|-9.6720269052948|-9.6720269052948|8.8383743551608||8.8383743551608|8.8383743551608|8.8383743551608|8.8383743551608|8.8383743551608|8.8383743551608|8.657082852085|8.526758733016|8.4707277671215|8.4707277671215|8.4707277671215|8.4024757164184|8.214105890791|8.214105890791|8.2117845201938|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.1316439739884|-9.1316439739884|-9.2838195596729|-9.2838195596729|-9.4386887853448|-9.6490979531413|-10.038442649113|-10.050453344082|-10.050453344082|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868||-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.372628016993|-10.405142090635|-10.515713609939|-10.824759180551|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-11.137159557892|-11.168510458815|-11.185011358115|-11.353346315858|-11.683162653708|-11.777738625324||-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.929154403249|-12.187427369797|-12.465275066919|-12.75808299231|-13.090926203986|-13.432695850024|12.496651750684|12.496651750684|12.496651750684|12.336279610661|12.09253282444|12.018925241809|11.938805955628|11.784254951203|11.784254951203|11.784254951203|11.784254951203||11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203||11.784254951203|11.784254951203|11.784254951203|11.438061311205||11.313401622198|11.311545341867|11.311545341867|11.156005577973|11.156005577973|11.156005577973|11.117784240435|10.273092723103|10.134374730641|10.134374730641|10.004027014368|9.7605859763021|9.7250956436655|9.5664948777646|9.1702719083859|9.1648396080889|9.1648396080889|9.1648396080889|9.1648396080889|9.1648396080889|9.1648396080889||9.1648396080889|9.1074203030614|9.1074203030614|9.1074203030614|8.9929267585459|8.9929267585459|8.7146409021686|8.6035298629083|8.6035298629083|8.6035298629083|8.6035298629083|8.6035298629083|8.6035298629083|8.5423106930298|-9.3327311108243|-9.3327311108243|-9.3327311108243|-9.3327311108243|-9.3327311108243|-9.3518289781072|-9.3518289781072|-9.4764763223306|-9.5094182609602|-9.6437978346132|-9.8002805797019|-9.8926230103615|-9.9373122211889|-9.9373122211889|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-10.047111200317|-10.229879679471|-10.229879679471|-10.229879679471|-10.229879679471|-10.229879679471|-10.229879679471|-10.241810655362|-10.449234379404|-10.594982876903|-10.886090319988|-10.886090319988|-11.049144968407|-11.049144968407|-11.049144968407|-11.124050017879|-11.236482145224|-11.236482145224|-11.284979557366|-11.379977411|-11.478863815431||-11.568782063625|-11.568782063625|-11.608872933835|-11.608872933835|-11.608872933835|-11.757250827589|-11.757250827589|-11.773056447548|-11.952285329547|-12.032339799506|-12.032339799506|-12.032339799506|-12.271766596483|-12.331407367573|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||8.5052215042752|8.3713572227339|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808||8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808||8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808||8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.1127116693676|8.1127116693676|8.0571799823113|7.9827535380312|7.9827535380312|7.9827535380312|7.9827535380312|7.9827535380312|7.7375035009327|7.6017266601923|7.4135293795669|7.2764215551045|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-8.0402560434906|-8.163091650139|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883||7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.271207803526|7.271207803526|7.0484196809027|7.0351887176538|6.9835427282148|6.9824347728637|6.9824347728637|6.9824347728637|6.9071717520717|6.8323631043968|6.7697533761724|6.6254598393106|6.6254598393106|6.6254598393106|6.6254598393106|6.6254598393106|6.4621774106185|6.0804749494305|6.0666388411777|6.0351933838724|6.0351933838724|5.7307704159285|5.1528526972419|-5.8808267918039||-5.8808267918039|-5.8808267918039|-5.8808267918039|-5.8808267918039|-5.956965367709|-5.956965367709|-5.956965367709|-6.251072451709|-6.4077634865834|-6.4077634865834|-6.5430704813085|-6.7017451900996|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7992004798122|-6.8524449849866|-7.0049389760519||-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0247946325336|-7.0825495260065|6.2330415596534||6.2330415596534|6.2330415596534|6.2330415596534|6.1101352230232||6.0679281304855|5.9596424710507|5.9437693635352|5.8916011994588|5.8916011994588|5.8916011994588|5.8916011994588|5.5325143302304|5.5325143302304|5.5325143302304|5.5325143302304|5.5325143302304|5.5325143302304|5.5325143302304|5.4814047774587|5.3239450967183|5.3239450967183|5.3239450967183|5.3239450967183|5.3239450967183|5.3239450967183||5.3239450967183|5.3239450967183|5.3239450967183|5.3239450967183|5.3239450967183|5.3239450967183|5.167716851485|-5.8314778632203|-5.8314778632203|-5.8314778632203|-5.8314778632203|-5.8314778632203|-5.8314778632203|-5.8314778632203|-5.8314778632203|-5.8314778632203|-6.2395509749991|-6.2395509749991|-6.2395509749991|-6.256723274825|-6.2818649235015|-6.3671608437702|-6.4846231661025|-6.6906980896199|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.7195288751171|-6.9653098421677|-7.2564553240255|-7.2584460057616|-7.2584460057616|-7.2584460057616|-7.6291067112154|-7.7295146210039|-7.7295146210039|-7.7877940053238|7.1424556740369|7.1424556740369|7.1424556740369|7.1424556740369|7.1243950799931|7.0919410876925|7.0919410876925|7.0919410876925|7.0302543429262|7.0302543429262|7.0302543429262|7.0302543429262||7.0302543429262|6.9347270360398|6.8110857132196|6.7039840092393|6.5199821381804|-7.1610027079216|-7.1610027079216|-7.1610027079216|-7.1610027079216|-7.1610027079216|-7.1610027079216|-7.3138917292082|-7.3934354346024|-7.4612613034498|-7.6391794231481|-7.7320674279205|-7.7320674279205|-7.7320674279205|-7.7320674279205|-7.7320674279205|-7.7320674279205|-7.7320674279205|-7.865074830902|7.2065741858213|7.2065741858213|7.1493435260685
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746||8.3639110301746|8.3639110301746|8.2224014837226|8.1971126219388|8.0528524872061|7.8326364619198|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544||-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-9.229911440633|-9.6104034354143|-9.6104034354143|-9.6104034354143|-10.05211442597|-10.480127426069||-11.077363592696|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.6271609397452|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.5899482423852|9.5557750259053|9.4091949500653|9.2946613141798|9.2481429804858|9.2481429804858|9.2481429804858|8.7933651984387|8.7933651984387|8.7933651984387||8.7631833355353|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.5783985034585|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.137202349885|-10.146843918614|-10.146843918614|-10.146843918614||-10.146843918614|-10.146843918614|-10.146843918614|-10.146843918614|-10.613160142692|-11.207955688671|9.7583829093469|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.386907494504|9.379035857473|9.3035749132669|9.3035749132669|9.1213273569434|9.1213273569434|8.9114745507074|8.5199716763841|8.2448667838676|8.2448667838676|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508||8.2209412450508|8.0832678868722|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0048164708535|7.7597957565961|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.8357057732706|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.5341124261228|7.289847290605|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026||-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||-83.294332417126|78.063319640227|78.063319640227|78.063319640227|78.063319640227|78.063319640227||78.063319640227|78.063319640227|78.063319640227|78.063319640227|78.063319640227|78.063319640227|76.930910168829|-82.571874439992|-82.571874439992|-82.571874439992||-82.571874439992|-82.571874439992|-82.571874439992|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384|77.354179094384||77.354179094384|77.354179094384|77.354179094384|77.354179094384|76.89353444637|74.864485820809|74.460539800899|73.456157029753|73.148650927168|73.148650927168|72.837945508539|70.272167152364|68.484068493268|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|67.444939640672|67.444939640672||67.197492454797|67.197492454797|67.197492454797|67.197492454797|67.105521694562|67.105521694562|66.742987546093|66.742987546093|65.841274105972|65.841274105972|65.841274105972|64.87641550376|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201||64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|63.62176084288|63.111951083696|62.349947208338|59.868519069449|59.868519069449|59.817855835974|59.817855835974|59.817855835974|59.817855835974||59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.167689203712|59.167689203712||59.167689203712|59.167689203712|59.167689203712|59.167689203712||59.167689203712|57.546878681683|56.636808035664|55.530342761998|55.162546255329|52.180273376283|-57.737135216292|-57.737135216292|-57.737135216292|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703||53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|52.843025138047|52.843025138047|52.843025138047|52.843025138047|52.814443973438|52.814443973438|52.19827433542|52.19827433542|52.19827433542|52.19827433542|52.19827433542|52.19827433542|52.19827433542|51.683697721121|51.683697721121|51.683697721121|51.683697721121|51.683697721121|50.809358195858|50.485787475988|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|49.584541647418|49.584541647418|49.584541647418|49.584541647418|49.584541647418|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.171329827648|47.969810427937|47.736765437088|47.736765437088|47.736765437088|47.736765437088|47.736765437088|47.736765437088|47.736765437088||47.736765437088|47.736765437088|47.736765437088|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.117801369694|47.117801369694|46.945334634811|45.388373914688|45.388373914688|45.388373914688|45.388373914688|44.89069087343|44.60263179954|44.60263179954|44.60263179954|43.847368284686|43.078492319831|42.447707638634|42.447707638634|40.03300866539
02671|16915|/equities/photronics|R2000VALUE||-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939||-26.988290368939|-26.988290368939|-26.988290368939|-26.988962849945|-26.988962849945|-26.988962849945|-26.988962849945|-27.319404400024|-27.342948371209|-27.373831464225||-27.695657496313|-27.695657496313|-27.769062524217|-28.534514856755|-28.597054976518|-28.597054976518|-28.61716700078|-28.61716700078|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554||-28.620803681554|-28.620803681554|-28.620803681554|26.939790628014|26.939790628014|26.939790628014|26.939790628014|26.939790628014|26.691692901162|26.691692901162|26.691692901162|26.679913282955|26.550566038188|26.550566038188|26.295017596413|25.839263037763|25.49321755836|25.49321755836|25.49321755836|25.49321755836|-28.365277265012|-28.365277265012|-28.365277265012|-28.365277265012|-28.365277265012|-28.570863695608|-29.146515179195|-29.831939803801|-29.920627818331|-30.52544692912|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.781179858938||-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-31.510200767269|-31.671332973628|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|29.663470493889||29.663470493889|29.663470493889|29.567813518248|29.567813518248|29.567813518248|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.612635136273|-31.726309592305|-31.726309592305|-31.726309592305|-31.850025289377||-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-32.333071727577|29.307149866132|29.307149866132||29.307149866132|29.307149866132|29.261832531854|28.654208828524||27.685810700076|27.027018441851|27.027018441851|26.895575512444|26.818427649294|26.818427649294|25.251030382353|22.583367172036|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793||20.387160179793|20.387160179793|20.387160179793|20.151844207644|20.09427133335|19.918634157857|19.185148907459|18.548448139602|18.327842348344|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-20.252466630606|-20.488018088504|-20.759406201835|-20.759406201835|-20.937877675628|-20.937877675628|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.376074646681|-21.617860103944|-21.697066705867|-22.359519024076|-22.551131269868|-22.646812462736|-22.647846884119|-22.8390079479|-22.8390079479|-23.03711975731|-23.258021658412|-23.525943321116|-23.525943321116|-23.525943321116|21.961162680305||21.961162680305|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.247693730581|-24.776881537159|-25.166397159139|-25.166397159139|-25.896274850147|-27.017528001222|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||0.91669241401412|0.91669241401412|0.89743601848525|0.85604006901762|0.80816112243887|0.75315686159394||0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.5366933826683|-0.654600568983|-0.654600568983||-0.654600568983|-0.654600568983|-0.654600568983|-0.66227286653722|-0.67405231189095|-0.67405231189095|-0.70568871378196|-0.70953054003609|-0.70953054003609|-0.70953054003609|-0.72080614691191|-0.73656979774489|-0.73656979774489|-0.73656979774489|-0.74055535567086|-0.77661835233681||-0.79245458024864|-0.8069999061042|-0.83768413376079|-0.86501572210773|-0.87533971092418|-0.89792191012386|-0.92038543934826|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.99393601825213|-1.0193631495632|-1.0365590978107|-1.0645378583495|-1.0810142848032|-1.0897436277886|-1.110354537966|-1.1493270410456|-1.2277578461344|-1.2641864505272|-1.2877849535656|-1.3454135669249|-1.3454135669249|-1.3876816909598|-1.4324241127225|1.1033593453536|1.1033593453536|1.1033593453536||1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.0397719420919|1.0397719420919|1.0397719420919|1.0397719420919|0.92352459551825|0.92352459551825|0.92352459551825|0.90984386585614|0.90984386585614|0.90984386585614|0.90984386585614||0.81331535602567|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506||0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506||0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506||0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.79978276104257|0.79978276104257|0.79978276104257|0.7705614978949|0.7705614978949|0.73624605877308|0.64229564250739|0.60335510965226|0.60335510965226|0.60335510965226|0.60335510965226|0.60335510965226|0.60335510965226||0.60335510965226|0.60335510965226|0.60335510965226|0.58310566672614|0.54936183634655|0.49975758728337|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.64152520714377|-0.66401690706252|-0.66424307429053|-0.66424307429053|-0.66606861841357|-0.66606861841357|-0.66891513810861|-0.70101685045282|-0.72939094700327|-0.76342882820755|-0.77818757967584|-0.80381957774287|-0.81657727763526|-0.8256917757832|-0.8256917757832|-0.8256917757832|-0.8256917757832|-0.8256917757832|-0.86617975908771|-0.87247751242866|-0.90073614856656|-0.93609015964861|-0.97611688516098|-0.97611688516098|-0.97611688516098|-0.99196355035523|-0.99296597629366|-0.99678997959889|-1.0431221786053|-1.0763135489392|-1.1297611146533|-1.1297611146533|-1.1297611146533|-1.1297611146533|-1.1445013747572|-1.1828142157263|-1.2033713748131|-1.2103134348404|-1.2103134348404|-1.222437158162|-1.256152394673|-1.2647012827327||-1.2647012827327|-1.2647012827327|-1.2647012827327|-1.2647012827327|-1.2647012827327|-1.2647012827327|-1.2872681085192|-1.3236945642363|-1.3236945642363|-1.3236945642363|-1.3236945642363|-1.3468218063128|-1.4160019330197|-1.4713295688371|-1.4713295688371|-1.5375884429327|-1.6000982672762|-1.6309424672735|-1.6463250158244|-1.6973056261201|-1.715709670419|-1.715709670419|-1.715709670419|-1.715709670419|-1.715709670419|-1.715709670419
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE||-4.8342758084582|-4.8342758084582|-4.8342758084582|-4.8614174155446|-4.889680362195|-4.9035115511883||-4.9809713049274|-4.9809713049274|-5.0266347906702|-5.0386758210555|-5.0386758210555|-5.0386758210555|-5.0524177421348|-5.1267732515933|-5.1267732515933|-5.1267732515933||-5.1383591377075|-5.1465102526144|-5.1880669696017|4.777829149466|4.777829149466|4.777829149466|4.777829149466|4.777829149466|4.777829149466|4.777829149466|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356||-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.1992355401356|-5.2360949047229|-5.2840534169843|-5.2840534169843|-5.2840534169843|-5.3203880762311|-5.3203880762311|-5.3203880762311|-5.3203880762311|-5.3203880762311|-5.3959866072571|-5.4480404882338|-5.568378372182|-5.5833871046587|-5.6108483640112|-5.6108483640112|-5.7651213500428|-5.7651213500428|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422||-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.8170590067753|-5.8195100255419|-5.9040554270834|-5.9040554270834|-5.9922840579451|-6.0337457019239|-6.0337457019239|-6.0447173734671|-6.1238526128139|-6.2712252164777|-6.2746945779518|-6.3335496762279|-6.40283302233|-6.409032080854|-6.409032080854|-6.409032080854|6.0140075647422|6.0140075647422|6.0140075647422||6.0140075647422|6.0116749034533|6.005819791712|6.005819791712|6.005819791712|5.8606329694474|5.8379255417414|5.8021812207693|5.8021812207693|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983||5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.6629610215988|5.6629610215988|5.6260014212385|5.6260014212385||5.5144459843917|5.4394703912494|5.4394703912494|5.335025166258||5.335025166258|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.0285412852213|5.0285412852213|5.0285412852213|4.9997683437053|4.9702142002547|4.9702142002547|4.9702142002547|4.9702142002547|4.8874601790601|4.8546776980486|4.7996320569668|4.7996320569668|4.7996320569668|4.7996320569668||4.7996320569668|4.7893137494893|4.780070653687|4.73271729232|-5.2368110527711|-5.2368110527711|-5.2368110527711|-5.2368110527711|-5.2939565833097|-5.3733415671932|-5.3733415671932|-5.3782905813442|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.4364073637383|-5.498230417929|-5.521922677051|-5.5838030370198|-5.7306146127341|-5.7729693036835|-5.7729693036835|-5.7729693036835|-5.8127434896069|-5.8127434896069|-5.8127434896069|-5.8127434896069|-5.8127434896069|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.1711925095654|5.1711925095654|5.1711925095654|5.0421583460808|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509||4.8837788106509|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3932961092655|-5.6019954003961|-5.7280505010453|-5.8678339663443|-5.9402655962769|-5.9986366670887|-5.9986366670887|-6.0969238724488|-6.2345597706656|-6.3629753455237|5.7355961336417|5.7355961336417|5.7355961336417|5.7355961336417|5.7034402173673|5.691044573642|5.6825493493093|5.6528324990817|5.5662026835093
02675|16843|/equities/orasure-tech|R2000VALUE||-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292||-4.6119255396263|-4.7454727857793|-4.806329801989|-4.806329801989|-4.806329801989|-4.806329801989|-4.915366573811|-4.9236429422633|-4.9236429422633|-4.9236429422633||-4.9236429422633|-4.9532142711498|-5.0041269276779|-5.0543077758332|-5.0673664055761|-5.0673664055761|-5.0673664055761|-5.2166112657812|-5.2166112657812|-5.2166112657812|-5.2166112657812|-5.2813049934238|-5.2813049934238|-5.2813049934238|-5.313255723089|-5.446395273308||-5.5121557925587|-5.5871024535196|-5.5871024535196|-5.5871024535196|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8367123356392|-5.8555396857735|-5.8555396857735|-5.8775512058523|-5.8775512058523|-5.8775512058523|-5.8775512058523|-5.8775512058523|-5.8900565923349|-5.9286740158549|-5.9668599603961|-6.1495667561767|-6.3092407236362|-6.4702676677996|-6.4952971299813|-6.661478005359|-6.661478005359|-6.6894202613272|-6.6909741743|-6.6909741743|-6.6909741743|-6.9191378072005||-6.9304309371557|-6.9782567028035|-7.062229607263|-7.0994218430682|-7.1568574730736|-7.3665084644801|-7.4872316038881|-7.63775731858|-7.7564287133715|-7.7564287133715|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|-7.549143076094|-7.549143076094|-7.549143076094|-7.549143076094|-7.5670286404155|-7.5670286404155||-7.6125317665231|-7.7602859068667|-7.7602859068667|-7.9792067793514|-8.0211193565853|-8.0211193565853|-8.0598548258154|-8.1751197160637|-8.1751197160637|-8.1751197160637|-8.2427161602351|-8.2672404346834|-8.3341559633028|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255||7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255||7.5079876143255|7.5079876143255|7.5079876143255|7.3813753347174||7.3315281581631|7.0739804873926|7.0739804873926|6.9645559931312|6.7842290825881|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.659536320926|6.659536320926|6.659536320926|6.659536320926|6.6527607644061|6.6527607644061|6.6227898823397||6.5531497782223|6.4009775128356|6.3302526171993|6.2769473058196|6.0641325970015|6.0641325970015|5.9015360959725|5.6967065740908|5.4430629069369|5.3431811658057|5.1544148116828|5.1544148116828|-5.7085441208669|-5.7085441208669|-5.7085441208669|-5.7085441208669|-5.7239379724737|-5.7307641595465|-5.8008493416687|-5.9256659341278|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-6.0388772941081|-6.1820856174328|-6.2038406982955|-6.2038406982955|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.3357078588737|-6.3667378794427|-6.3667378794427|-6.386931221935|-6.5124234813814|-6.565470260422|-6.7533003688306|-6.8420005772346|-6.8711116020143|6.1237225918259|6.1237225918259|6.1237225918259||6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|5.9074695803817|5.8588551656069|5.7090055562458|5.6975064120251|5.625562623867|5.5789268083978|5.5789268083978|5.5789268083978|5.5291312388988|5.5291312388988|5.5291312388988|5.3212567890586|4.5686185983488|-4.911812792479|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656
02676|16305|/equities/heartland-express|R2000VALUE||11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.391278495966||11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.261420451467|11.23546739294|11.156379501931|11.156379501931|11.081532894364|11.0015365715||11.0015365715|11.0015365715|11.0015365715|11.0015365715|11.0015365715|10.856151752469|10.711724154151|10.680693538097|10.675639873556|10.675639873556|10.670238614538|10.670238614538|10.670238614538|10.670238614538|10.670238614538|10.670238614538||10.670238614538|10.670238614538|10.670238614538|10.578742358515|10.578742358515|10.578742358515|10.578742358515|10.578742358515|10.578742358515|10.568713662172|10.354015453153|10.202239468687|9.9838772382922|-10.989439113815|-10.989439113815|-10.989439113815|-10.989439113815|-10.989439113815|-10.989439113815|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.561027308725|-11.711231883278|-11.711231883278|-11.711231883278|-11.711231883278|-11.956216958966|-11.956216958966|-11.956216958966|-12.088068442697|-12.088068442697|-12.088068442697|-12.457334984324||-12.457334984324|-12.457334984324|-12.457334984324|-12.516482870867|-12.603928923047|-12.603928923047|-12.603928923047|-12.603928923047|-12.706309397393|-12.91254228154|-12.91254228154|-13.097645035977|-13.097645035977|-13.248494880724|-13.253260244296|-13.253260244296|-13.253260244296|-13.273844415795|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.415907820471|-13.517120158681||-13.759022328598|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445||-14.243771610944|-14.243771610944|-14.466968865625|13.405804953088|13.405804953088|13.405804953088|13.405804953088|13.405804953088|13.405804953088||13.405804953088|13.405804953088|13.405804953088|13.247283177365||13.158092292138|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|12.943779242753|12.764239341596|12.764239341596|12.764239341596|12.764239341596|12.525410315041|12.409489151111|12.40943219515|12.333323012931|12.333323012931|12.333323012931||11.962858901138|11.927577916316|11.927577916316|11.927577916316|11.910919603961|11.907133351054|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.525406641964|-14.000729926432|-14.277477405694|-15.061641532213|-15.441823833552|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.530592899267|-15.530592899267|-15.530592899267|-15.752685848337|-15.752685848337|-15.752685848337|-15.958539767908|-16.115600051534|-16.22344439786|15.092025779747|15.092025779747|15.092025779747|15.092025779747|15.092025779747|15.092025779747|14.651140026542|-15.753014357135|-15.753014357135|-15.753014357135|-15.753014357135|-15.823349298421|-15.869832636453||-15.967061767672|-15.967061767672|-15.967061767672|-15.967061767672|-15.967061767672|-15.967061767672|-16.000068198414|-16.033964857759|-16.08662762609|-16.284850843524|-16.284850843524|-16.284850843524|-16.448742210835|-16.448742210835|-16.483017027909|-16.483017027909|-16.483017027909|-16.534463154535|-16.573848021539|-16.854831179548|-16.988128875902|-16.988128875902|-16.988128875902|-17.221809359845|15.958938608866|15.958938608866
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||-13.729633342937|-13.729633342937|-13.729633342937|-13.770148661088|-13.827961041543|-13.827961041543||-14.03654677633|-14.03654677633|-14.03654677633|-14.03654677633|-14.03654677633|-14.03654677633|-14.273384806884|-14.277809429251|-14.277809429251|-14.277809429251||-14.366307800301|-14.366307800301|-14.64811952168|-15.036799457936|-15.279288908176|-15.279288908176|-15.354765623071|-15.580850832173|-16.077612391786|-18.45396546762|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017||16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.753286915017|16.511429447811|15.89103269012|-15.580824509583|-15.580824509583|-15.580824509583|-15.580824509583|-15.580824509583|-15.580824509583|-15.580824509583|-15.580824509583|-15.583526569322|-15.583526569322|-15.583526569322|-15.583526569322|-15.583526569322|-15.805029928369|-15.906144472938|-16.432383110105|14.666952269655|14.666952269655|14.666952269655|14.666952269655|14.666952269655|14.666952269655|14.666952269655|-16.18583940828|-16.18583940828|-16.18583940828||-16.18583940828|-16.18583940828|-16.18583940828|-16.18583940828|-16.18583940828|-16.18583940828|-16.18583940828|-16.18583940828|-16.310376955007|-16.685419163146|-16.689354509158|-16.829838852135|-16.848837644324|-16.848837644324|-16.848837644324|-16.848837644324|-16.848837644324|-17.033708923906|-17.515787886083|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256||15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256||15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256||15.40619141256|15.40619141256|15.315723595742|15.213676762717||15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|14.997973521701|14.044967472985|14.044967472985|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273||13.738326051677|13.542584078008|13.538510699886|13.538510699886|13.538510699886|13.538510699886|13.481678905109|13.323254097413|13.034171569028|12.723940517813|11.917989945312|11.610479883232|11.610479883232|11.610479883232|11.560588893933|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.470992215116|-12.470992215116|-12.470992215116|-12.470992215116|-12.470992215116|-12.470992215116|-12.581658027391|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.924732505407|-13.013036210367|-13.164484720571|-13.250538752193|-13.257264691056|-13.298660302678|-13.298660302678|-13.410733673881|-13.581090565462|-13.581090565462|-13.586212233193|-13.675810205856|-13.675810205856|-13.675810205856|-13.675810205856|-13.675810205856|-13.677705008441|-13.677705008441|-13.677705008441|-13.677705008441||-13.677705008441|-13.677705008441|-13.677705008441|-13.881894913707|-14.047166295517|-14.047166295517|-14.047166295517|-14.047166295517|-14.128240103709|-14.303322574814|-14.539247642314|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841
02678|15840|/equities/community-trust-bancorp|R2000VALUE||42.07410728679|40.926785492741|40.502090923362|40.502090923362|40.502090923362|40.502090923362||40.502090923362|40.502090923362|40.159824256955|39.973150886032|-43.160130999172|-43.160130999172|-43.160130999172|-43.160130999172|-43.160130999172|-43.160130999172||-43.160130999172|-43.160130999172|-43.160130999172|-43.309700156878|-43.309700156878|-43.309700156878|-43.650684603855|-43.650684603855|-43.650684603855|-43.650684603855|-43.650684603855|-43.892044377238|-43.892044377238|-43.892044377238|-43.892044377238|41.331179844934||41.331179844934|41.331179844934|41.331179844934|41.331179844934|41.331179844934|41.331179844934|41.300754374485|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.24037496335|40.683244088035|40.200459960149|39.852497954019|39.852497954019|39.852497954019|39.852497954019|39.852497954019|39.852497954019|39.439719194448|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.189725926956|39.189725926956|39.189725926956|39.189725926956|39.189725926956|39.189725926956||39.189725926956|38.380976760835|-41.534605397808|-41.534605397808|-41.534605397808|-41.534605397808|-41.534605397808|-41.534605397808|-41.678045897603|-42.144786257346|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542||-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.516126894857|-43.225403123328||-43.879364608772|-43.879364608772|-44.406918495093|-44.406918495093|41.866447834275|41.866447834275|41.866447834275|41.866447834275|41.866447834275||41.866447834275|41.866447834275|41.730499695961|41.410553666424||41.241726897902|41.049849691149|41.049849691149|40.904276307155|40.640473135608|40.640473135608|40.640473135608|39.828222390743|39.828222390743|39.828222390743|39.576850987332|39.576850987332|39.576850987332|39.576850987332|38.995946779137|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036||38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.298410356653|37.482413159638|37.482413159638|37.482413159638|37.482413159638|37.482413159638|37.482413159638|37.359070524937|35.678410143064|34.968455486322|34.968455486322|34.968455486322|34.968455486322|34.968455486322|34.349396154643|34.220811396797|34.220811396797|34.220811396797|33.765849916701|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.803989297873|-36.803989297873|-37.337766522309|-37.664464442991|-37.664464442991|-37.8103981695|-37.8103981695|-37.8103981695|-37.8103981695|-37.8103981695|-37.842577318893|-37.842577318893||-37.842577318893|-37.842577318893|-37.842577318893|-37.842577318893|-37.842577318893|-37.842577318893|-38.013140736406|-38.038814522093|-38.038814522093|-38.84257123345|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.4276643067|36.14629250427|35.920219376265|35.920219376265|35.920219376265|35.920219376265
02679|16248|/equities/hci|R2000VALUE||-92.11593864335|-92.11593864335|-92.11593864335|-93.394380017269|-94.867366177228|-95.679847883281||-97.281142439204|-97.281142439204|-97.281142439204|-97.281142439204|-97.281142439204|-97.281142439204|-97.680394083578|-97.680394083578|-98.343770034135|-100.55752331131||-100.73027161882|-100.8036364375|-102.21459736409|-103.21955410179|-103.43950742773|-103.43950742773|-103.58584270534|-104.5825511091|-104.70292569455|-104.84607846269|-105.23283934073|-105.24376566627|-105.74054932836|-106.22849382019|-106.22849382019|-106.22849382019||-106.22849382019|-108.8466605462|-110.62406617153|-111.45952263571|-111.45952263571|-111.58113777082|-112.83737725065|-114.36935373939|-114.36935373939|-115.99094885363|-117.77327684312|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356||109.48950789356|109.48950789356|109.48950789356|109.48950789356|108.30167837037|106.09694830459|103.62212940599|103.62212940599|103.62212940599|103.62212940599|103.62212940599|103.62212940599|103.11440357686|103.11440357686|103.11440357686|92.230512324841|92.230512324841|92.230512324841|92.230512324841|91.344872889553|90.928538735886|90.928538735886|90.928538735886|90.659448659176|89.926105523752|89.926105523752|89.926105523752|89.926105523752||89.256648620683|88.802893303852|86.930939062116|86.930939062116|86.930939062116|85.777154242194|84.014618435609|83.570760162656|83.570760162656|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962||82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.02495857409|80.646617213128||79.829640907561|79.829640907561|79.521509637767|79.521509637767||79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698||76.592506243454|75.960007377981|75.431069158314|74.210657303861|72.58573213477|71.766367868793|70.374853085822|69.340861407254|69.340861407254|69.340861407254|66.394292080109|57.863656162889|57.776169488056|57.776169488056|56.755187879253|54.965536844122|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.368381232637|53.885421879443|52.570069135728|51.795469418356|51.795469418356|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.888476425209|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.892163582469||-59.706924478225|-59.706924478225|-59.706924478225|-59.706924478225|-59.706924478225|-62.163803992461|-62.626665760557|-62.626665760557|-62.626665760557|-62.855184848088|-63.54076015395|-64.323068109288|-64.360102655486|-64.360102655486|-64.360102655486|-64.360102655486|60.016699144244|60.016699144244|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458
02680|39136|/equities/aarons|R2000VALUE||9.676765494597|9.6611284205782|9.6529202935284|9.641578568042|9.6134205273132|9.5771337009515||9.5357038684515|9.4807825825643|9.4519803548335|9.4305334118206|9.3600370649054|9.2989306718723|9.2699226572134|9.1818008536798|9.1818008536798|9.1818008536798||9.125057021192|9.0314520635112|7.4783753539087|7.4783753539087|7.4783753539087|7.4783753539087|7.4783753539087|7.4783753539087|7.4783753539087|7.3371476186486|7.3371476186486|7.3371476186486|7.1518308336174|6.8799322130472|6.8799322130472|6.8799322130472||6.8799322130472|6.8799322130472|6.8799322130472|6.8799322130472|6.8799322130472|6.8799322130472|6.8799322130472|6.8799322130472|6.8799322130472|6.7915911676917|6.6992999580386|6.6992999580386|6.6992999580386|-7.5220395323068|-7.5220395323068|-7.5220395323068|-7.5220395323068|-7.6005107027987|-7.7686230190043|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613||-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9517442440781|-8.0452714734379|-8.0964129294624|-8.2292132570996|-8.2292132570996|-8.4955145732843|-8.5550162942633|-8.6927957701932|-8.7255730284861|-8.8675014282955|-8.8675014282955|-9.2327794792137|-9.7041992348522|-9.8013326770829|-10.231480612442|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361||-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.276018986811|-11.276018986811|-11.443354272963||10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893||10.391421361893|10.391421361893|10.391421361893|10.391421361893||10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|9.4771355480285|9.3132063382568|9.2507845553758|9.2253162764843|9.0864628049329|8.9888468553176|8.7506636833207|8.4840704837393|8.2207484252592|8.2207484252592|8.2207484252592|8.0116651331209|7.9253667498984|7.8332297167688||7.8191623635293|7.8191623635293|7.8191623635293|7.5968473164242|7.4312305823276|7.4312305823276|6.9680344413066|-7.9652045275517|-7.9652045275517|-8.0704770116616|-8.2878633371778|-8.4437721730143|-8.4437721730143|-8.4437721730143|-8.4437721730143|-8.4529470868542|-8.619718890238|-8.6713204075701|-8.6713204075701|-8.6713204075701|-8.6713204075701|-9.0062226112029|-10.234469658284|-10.383299145598|-10.641116232231|-10.651696948016|-10.651696948016|-10.651696948016|-10.651696948016|-10.820218858679|-10.853124553496|-10.853124553496|-10.853124553496|-10.853124553496|-10.892360032195|-11.049289240433|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.59969960339|-11.59969960339|-11.59969960339|-11.772999616543|-11.998149655571|-12.048725738337|-12.048725738337|-12.389139747411|-12.428488784134||-13.295302040401|-13.295302040401|-13.295302040401|-13.295302040401|-13.355990324274|-13.355990324274|-13.482211547709|-13.549951824454|-13.945146649974|-14.043143824169|-14.043143824169|-14.308493432544|-14.390423803593|-14.390423803593|-14.686582491426|-15.190091209972|-15.618446674568|-15.618446674568|-15.729385384129|-15.729385384129|-15.729385384129|-16.023205448308|14.09788094673|14.09788094673|14.09788094673|14.09788094673
02681|8162|/equities/mbia-inc|R2000VALUE||-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355||-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355||-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.9674746929177|-6.077749536939|-6.2785042673676|-6.2785042673676|-6.2785042673676|-6.2785042673676|-6.2785042673676|-6.3072725992755|-6.3072725992755|-6.3072725992755||-6.3369698768805|-6.4426886777029|-6.5716218099606|-6.5716218099606|-6.6914161529085|-6.6914161529085|-6.7587958271791|-6.9111618129732|-6.9293464917079|-6.9445514169153|5.9858930387103|5.9858930387103|5.9709920925127|5.9638799078185|5.7638722400884|5.7418724645499|5.7418724645499|5.7418724645499|5.7418724645499|5.7418724645499|5.7254138908258|-6.8096916821845|-6.8096916821845|-6.8096916821845|-6.8096916821845|-6.816324144298|-6.8514710595146|-6.9619125712729|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505||6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1001473684529|6.0886770073306|6.0886770073306|6.0886770073306|6.0886770073306||6.0886770073306|6.0886770073306|5.8336411387536|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.5962862838019|5.2661514402218|-6.1248059736102|-6.1248059736102|-6.1248059736102|-6.2003398986226||-6.3581554990748|-6.542394914201|-6.7259945228928|-6.7620434248717|-6.7620434248717|-6.7620434248717|-6.8128259937268|-6.8542509653283|5.5882812571198||5.5882812571198|5.5882812571198|5.5882812571198|5.5882812571198||5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.0451172955413|2.9514830359897|2.9514830359897|2.9514830359897|2.9435340970844|2.8985262146171|2.8985262146171|2.8985262146171|2.8916155780019|2.8916155780019|2.8804067864088||2.868195416096|2.8570182434725|2.8570182434725|2.8570182434725|2.8570182434725|2.8570182434725|2.8229467067954|2.8229467067954|2.8229467067954|2.8229467067954|2.8229467067954|2.8229467067954|2.8229467067954|2.8229467067954|2.8229467067954|2.7085036738975|2.6474199355683|-2.9661169896836|-2.9661169896836|-2.9661169896836|-2.9661169896836|-2.9661169896836|-2.9661169896836|-3.0226826679172|-3.0530177160403|-3.0530177160403|-3.0530177160403|-3.0530177160403|-3.0530177160403|-3.1122834466454|-3.181019348409|-3.2612199722686|-3.2997243226505|-3.2997243226505|-3.3148135448356|-3.3148135448356|-3.3551108864568|-3.4128507406206|-3.4738559756777|-3.5603261374276|-3.5603261374276|-3.5916724892503|-3.5949738020816|-3.5949738020816|-3.6587658452897|-3.7477346246514|-3.7477346246514|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.7647391525702||-3.7647391525702|-3.7647391525702|-3.7647391525702|-3.9154440897932|-3.9154440897932|-3.9154440897932|-3.9154440897932|-3.9154440897932|-3.9154440897932|-3.9857630882253|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018|3.5762856291018
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||2.7647030311441|2.5607811298211|-3.0794097884673|-3.1215664528231|-3.2045183603874|-3.2308536044879||-3.2434165295869|-3.2434165295869|-3.2434165295869|-3.2434165295869|-3.2434165295869|-3.3068515390059|-3.3626128401911|-3.3706692580055|-3.3706692580055|-3.3706692580055||-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.5048423323245||-3.6086082362699|-3.6920258230156|-3.782895280938|-3.8693281831793|-3.890621548334|-3.890621548334|-3.890621548334|-3.9489018447302|-4.0344909304935|-4.1272122853948|-4.2524579491829|-4.3144543703956|-4.3144543703956|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.7089376150926|-4.7654757535792|-4.7654757535792|-4.7654757535792|-4.7654757535792|-4.8888489979698|-4.8888489979698|-4.9042765319561|-4.9464473533305|-4.9464473533305|-4.9949413458145|-5.1331940408639||-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.253464643852|-5.285050332429|-5.285050332429|-5.285050332429|-5.285050332429|-5.285050332429||-5.4839448530166|-5.4982218564317|-5.6811999407282|-5.6811999407282|-5.7453701720403|-5.7453701720403|-5.7804112948496|-5.9034438387136|-5.9034438387136|-5.9034438387136|-6.0231043779829|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.1302525715521|-6.2118143410679||-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2720161379704|5.833749847519||5.833749847519|5.833749847519|5.833749847519|5.6963885149554||5.6757096009338|5.5916991451144|5.5664103802442|5.4687966367235|5.4687966367235|5.4687966367235|5.4687966367235|5.2031135975302|5.2031135975302|5.2031135975302|5.2031135975302|5.2031135975302|5.2031135975302|5.2031135975302|5.2031135975302|5.1359373131263|5.0695082124591|5.0672315156592|4.8897078234783|4.8897078234783|4.8897078234783||4.8897078234783|4.7928974847916|4.7839362865161|4.7106290399444|4.5656991335432|4.5151101055719|4.3447333643809|4.2934246438138|4.2934246438138|4.2934246438138|4.2934246438138|4.2934246438138|4.2934246438138|4.2934246438138|4.003249898817|-4.4730182472752|-4.4730182472752|-4.4730182472752|-4.4730182472752|-4.4730182472752|-4.4730182472752|-4.5080473736831|-4.5080473736831|-4.5414413429972|-4.5866015197697|-4.7548352879355|-4.8922121555975|-4.8922121555975|-4.8922121555975|-4.9402356712212|-4.9581616763968|-4.9581616763968|-4.9581616763968|-4.9581616763968|-4.9581616763968|-4.9581616763968|-5.0090685293298|-5.2356316166036|-5.3087573931076|-5.3288980792896|-5.3288980792896|-5.3976645018145|-5.5174050094336|-5.5401721797221|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942||-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5469343275942|-5.5812269417354|-5.58689633651|-5.6700794834056|-5.773199467544|-5.9207771405956|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753|5.360871520753
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||21.600693260114|21.241603889377|20.458352307276|20.458352307276|20.458352307276|20.352966272041||20.352966272041|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704||20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.200974400334|20.200974400334|20.200974400334|20.200974400334|20.186637701252|-21.236260568882|-21.236260568882|-21.236260568882|-21.236260568882|-21.236260568882|-21.532511883075||-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.555880708338|-21.613200049534|-22.007444334178|-22.449938827255|-22.487131660683|-22.487131660683|-22.487131660683|-22.487131660683|-22.487131660683|-22.487131660683|-22.61503866953|-22.61503866953|-22.62448775815|-22.762274431983||-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.879193703112|-22.89801484676|-22.89801484676|-22.89801484676|-22.89801484676|-22.89801484676|-22.926214190677|-22.926214190677|-22.926214190677|-22.926214190677|-22.926214190677|-23.085318543238|-23.085318543238|-23.099242291763|-23.170269420759|-23.197877436507|-23.197877436507||-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.417086210106|-23.470095835631|-23.835662429536|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.935834271549|-24.272038096454||-24.608375993333|-24.789029190896|-25.042681983248|-25.042681983248|-25.042681983248|-25.042681983248|-25.286830175972|23.689285791818|23.689285791818||23.689285791818|23.689285791818|23.689285791818|23.689285791818||23.689285791818|23.689285791818|23.689285791818|23.689285791818|23.689285791818|23.689285791818|23.43615069754|22.662389494391|22.136544573541|21.919493953647|21.737771131663|21.626255544209|21.626255544209|21.349395257658|21.215995133394|20.810827692873|20.614808992684|20.598676633107|20.376266984865|20.376266984865|20.27347615487||20.27347615487|20.27347615487|20.27347615487|20.27347615487|20.27347615487|20.27347615487|20.27347615487|19.989726812652|19.989726812652|19.989726812652|19.989726812652|19.866202722431|19.866202722431|19.866202722431|19.212447893223|-20.757087587056|-20.757087587056|-20.757087587056|-20.826053061681|-20.924781179646|-20.991702556852|-21.301890797354|-21.309928623545|-21.651564827349|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.70295286103|-21.756614260364|-22.204571781874|-22.216631419277|-22.216631419277|-22.387923248184|-22.547971309967|-22.719967380439|-22.89996350173|-23.075515459686|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312|21.838836839312||21.838836839312|21.838836839312|21.838836839312|-23.113883748556|-23.113883748556|-23.113883748556|-23.113883748556|-23.113883748556|-23.113883748556|-23.113883748556|-23.15884756038|-23.189275571477|-23.598638875365|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675|22.160043043675
02684|100226|/equities/cara-therapeutic|R2000VALUE||-0.42200010191904|-0.42200010191904|-0.42200010191904|-0.43016679332771|-0.44063430952337|-0.44063430952337||-0.45043762444684|-0.46115379332646|-0.46740422976396|-0.49289357311618|-0.4974726165946|-0.4974726165946|-0.4974726165946|-0.4974726165946|-0.4974726165946|-0.4974726165946||-0.51883068549585|-0.57581743866152|-0.6648249341376|-0.71700547451525|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.81113338165132|-0.86138710040349|-0.87785234670394||-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89690556945492|-0.89690556945492|-0.89690556945492|-0.89690556945492|-0.92591900776838|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614||0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.53839051217215|-0.70238530353348|-0.70238530353348||-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.74005035907737|-0.74847879559947|-0.74847879559947|-0.74847879559947|-0.74847879559947|-0.74998166962682|-0.74998166962682|-0.74998166962682|-0.74998166962682|-0.74998166962682|-0.77348519148891|-0.7813224349029|-0.78341038514154|-0.78341038514154|-0.78420599620626|-0.80284000349361|-0.82460001124627||-0.86320556218631|-0.89087284400736|-0.93692537032537|-0.9517115198128|-0.95297392789441|-0.95413769819027|-1.0091196567668|-1.0170135512066|-1.0170135512066||-1.0170135512066|-1.0170135512066|-1.0170135512066|-1.017803824203||-1.017803824203|-1.017803824203|-1.0629486808697|-1.1078068955651|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2636293101524|-1.2671658681736|-1.2904287429767||-1.3311319121737|-1.3767688615475|-1.4391875579792|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.4651575643694|-1.5748973112278|-1.6232192495325|-1.6678638859122|-1.6678638859122|-1.7460487930343|-1.8184542422345|-1.8401909202455|-1.8401909202455|-1.8401909202455|-1.8401909202455|-1.8489838366717|-1.8489838366717|-1.8489838366717|-1.8489838366717|-1.8887598056495|-1.9116775480574|-1.971308399976|-2.0708982168973|-2.1257202359637|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|1.6699109510874|-2.2667538050141|-2.2667538050141|-2.2667538050141|-2.406059841682|-2.4578442290641|-2.5772825165167|-2.7078026581224|-2.8225585010776||-2.9906205366197|-3.1028227618605|-3.194714114762|-3.2382046753573|-3.2466112559724|-3.2466112559724|-3.3812568790039|-3.4302854677395|-3.4469282914484|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364|-3.448664050364
02685|16088|/equities/flushing-financial|R2000VALUE||12.751364096063|12.617337765581|12.00141224069|12.00141224069|12.00141224069|12.00141224069||12.00141224069|12.00141224069|11.950180150874|11.661866666881|-13.054321426492|-13.054321426492|-13.054321426492|-13.054321426492|-13.054321426492|-13.054321426492||-13.069331983705|-13.069331983705|-13.069331983705|-13.069331983705|-13.069331983705|-13.069331983705|-13.339813289797|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|12.411477357287||12.411477357287|12.411477357287|12.411477357287|12.268308672794|12.198675881368|11.989640088592|11.741266934644|11.617796333378|11.465306979357|11.397419326768|11.372687994623|11.345763881101|11.141622263578|11.141622263578|10.998468988899|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|-12.245400863527|-12.245400863527|-12.245400863527|-12.245400863527|-12.245400863527|-12.327655469486|-12.327655469486|-12.417950748414|-12.760500297513|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771||-13.132444790771|-13.132444790771|-13.132444790771|-13.183758788271|-13.183758788271|-13.183758788271|-13.183758788271|-13.183758788271|-13.228776855434|-13.228776855434|-13.528085411881|-13.932872283563|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.142588618429|-14.142588618429|-14.408432010182|-14.53936911001|-14.821243555173|-14.850928611399|-14.850928611399|-14.850928611399||-14.850928611399|-14.850928611399|-14.850928611399|-15.094833211973|-15.094833211973|-15.094833211973|-15.385242388066|-15.506669439007|-16.547132930413|-16.926258733156|-17.422510123124|-17.613066858572|15.883559822396|15.883559822396|15.717943773539|15.717943773539|15.435484980692|15.435484980692|15.209428362437|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352||15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352||15.107740319352|15.107740319352|15.066933539819|15.014109297275||15.012634212588|15.012634212588|15.012634212588|14.749592709116|14.701102450516|14.701102450516|14.646224343144|13.705291460224|13.705291460224|13.705291460224|13.705291460224|13.613017407557|13.613017407557|13.613017407557|13.425019572731|13.032243753535|12.971381532994|12.930424014559|12.797835721276|12.797835721276|12.797835721276||12.797835721276|12.797835721276|12.797835721276|12.749020430969|12.749020430969|12.749020430969|12.375577976888|12.001449305569|12.001449305569|12.001449305569|12.001449305569|12.001449305569|12.001449305569|12.001449305569|11.477165229623|-12.885678912489|-12.885678912489|-12.885678912489|-12.885678912489|-12.885678912489|-12.885678912489|-12.946865295137|-13.154295151725|-13.357233040084|-13.598570009592|-13.598570009592|-13.598570009592|-13.598570009592|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.893609191793|-13.899321801184|-13.899321801184|-13.899321801184|-13.899321801184|-13.899321801184|-13.899321801184|-14.033134785756|-14.142927425288|-14.145158017593|-14.145158017593|-14.506841885732|-14.859687442378|-14.859687442378|-14.859687442378|-15.002836078386|-15.002836078386|-15.002836078386|-15.087039781919|-15.512491087214|-15.512491087214||-15.512491087214|-15.512491087214|-15.512491087214|-15.543109343397|-15.543109343397|-15.543109343397|-15.711862920669|-15.711862920669|-15.923459237315|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|13.849959463051|13.849959463051|13.849959463051|13.849959463051|13.849959463051
02686|21041|/equities/rite-aid-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.49338551583984|0.49338551583984|0.49338551583984|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.79496990049041|-0.92934989492272|-0.98422208605181|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0722027288638|-1.1526919423168|-1.1830632552643|-1.2386147297244|-1.3334108201244|-1.4047897885882||-1.4756108799073|-1.5701232065197|-1.5935644553321|-1.5935644553321|-1.6405604797621|-1.9770672010072|-2.1683635432067|-2.2015150541004|-2.3000167336658|-2.4415353036143|-2.6275281085148|-2.7417346469138|-2.7417346469138|-2.9519273629424|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|1.6894626429392|1.6894626429392|-1.7983295615524|-1.7983295615524|-1.7983295615524
02687|7996|/equities/manitowoc-co.|R2000VALUE||9.9518692591332|9.9319111474798|9.9319111474798|9.9319111474798|9.9319111474798|9.9319111474798||9.9319111474798|9.9319111474798|9.9319111474798|9.8675384277972|-11.520783953717|-11.520783953717|-11.520783953717|-11.754204278578|-11.811893416102|-11.963215086919||-12.08129695084|-12.08129695084|-12.08129695084|-12.602551811561|-12.762965253382|-12.762965253382|-12.830516977872|-12.928473971249|-13.013037813546|-13.013037813546|-13.013037813546|-13.089081495499|-13.089081495499|-13.089081495499|-13.089081495499|-13.182443226715||-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.541048462015|-13.829498113109|-13.830245122146|-13.830245122146|-13.918409360877|-13.918409360877|-13.918409360877|-13.980560211596|-14.128600443135|-14.195666830551|-14.300185248599|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398||-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.400004788049|-14.400004788049|-14.564449914968|-14.638277778665|-14.68197579918|-14.883862024521|-15.075431541453|-15.075431541453|-15.075431541453|-15.075479723624|-15.394935859198|-15.394935859198|-15.394935859198|-15.394935859198|-15.415483806922|-15.479115660781|-15.479115660781|-15.752647939689|-15.752647939689|-15.752647939689||-16.569053666864|-16.575615106991|-17.933497802092|-17.933497802092|15.841165733038|15.464094267582|15.464094267582|15.365611194945|15.365611194945|15.281235402796|15.245557264405|15.245557264405|15.245557264405|15.245557264405|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.928060728239||15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621||15.631699971621|15.631699971621|15.623555956356|15.337840091379||15.073711089725|14.777457215648|14.7266195905|14.624020855934|14.577618237521|14.577618237521|14.395687231516|13.994567259983|13.994567259983|13.994567259983|13.994567259983|13.81798580933|13.691896200774|13.691896200774|13.687106610004|13.049079488441|13.049079488441|13.049079488441|13.049079488441|13.049079488441|13.013143935385||12.759706833647|12.759706833647|12.759706833647|12.583932648697|12.583932648697|12.583932648697|12.367147351414|12.311698478319|12.311698478319|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-13.991505763565|-14.201117671898|-14.24013102206|-14.589589888877|-14.719555333596|-14.719555333596|-14.919505705813|-15.325006553839|-15.624081896792|-15.624081896792|-15.635582424875|-15.635582424875|-15.635582424875|-15.635582424875|-15.635582424875|-15.635582424875|-15.635582424875|-15.739536525669|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-15.939105927516|-16.404839978802|-16.814266560462|-16.921406823161|-17.230505536888|-17.230505536888|-17.230505536888||-17.230505536888|-17.230505536888|-17.230505536888|-17.230505536888|-17.230505536888|-17.230505536888|-17.360561819975|-17.586179861431|-17.737977435196|-17.833308407559|-17.882009661743|-18.367232336545|-18.785259474145|-18.839932164469|-19.126502364784|-19.204508632678|-19.204508632678|-19.526846441504|17.432184557963|17.432184557963|17.432184557963|17.432184557963|17.432184557963|17.432184557963|17.432184557963|17.432184557963
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||10.859486702719|10.632207106262|10.25248175976|10.25248175976|10.25248175976|10.25248175976||10.25248175976|10.25248175976|10.22498010394|10.214978098837|9.879350886432|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119||-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-10.695014002119|-11.043071166448||10.339578303469|10.339578303469|10.339578303469|10.339578303469|10.339578303469|10.339578303469|10.187864949055|10.11679456162|10.10654273739|10.10654273739|10.10654273739|10.00643598493|9.8189330858471|9.8189330858471|9.7399256806111|9.7332509469694|9.6047230773178|9.4776877079576|9.4776877079576|9.4776877079576|9.4776877079576|9.3421527714829|-10.060543094808|-10.060543094808|-10.060543094808|-10.060543094808|-10.060543094808|-10.098880675023|-10.098880675023|-10.184945680704|-10.184945680704|-10.193828479014|-10.294748243979|-10.600364986715|-10.659849819935|-10.671499713038|-10.82777757973|9.7846595184737|9.7846595184737|9.7846595184737||9.7846595184737|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.705014832689|-10.705014832689|-10.705014832689|-10.880016838923|-10.938351935165|-10.976873634954|-10.976873634954|-10.976873634954|-10.976873634954|-10.976873634954|-10.976873634954|-11.026780614664|-11.026780614664|-11.026780614664|-11.062716326653|-11.062716326653|-11.062716326653|-11.062716326653|-11.171231092635|-11.171231092635||-11.171231092635|-11.171231092635|-11.171231092635|-11.254978936715|-11.355097245046|-11.355097245046|-11.38233031042|-11.600745293913|-11.657872621017|-11.729858442365|-11.974286552071|-12.058096722098|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.375853959994|11.260691145419||11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419||11.260691145419|11.260691145419|11.224101202752|11.167280925694||11.167280925694|11.167280925694|11.167280925694|11.167280925694|11.167280925694|11.167280925694|11.167280925694|10.58253448692|10.487397863336|10.487397863336|10.487397863336|10.487397863336|10.487397863336|10.487397863336|10.487397863336|10.345552411428|10.345552411428|10.267665577821|10.267665577821|10.267665577821|10.267665577821||10.267665577821|10.267665577821|10.267665577821|10.267665577821|10.267665577821|10.267665577821|9.9457389523502|9.5343697776177|9.5343697776177|9.5343697776177|9.5343697776177|9.5343697776177|9.5343697776177|9.5343697776177|9.1159667162739|9.0108778903835|9.0108778903835|9.0108778903835|9.0108778903835|9.0108778903835|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-9.8531342060545|-10.009539525338|-10.009539525338|-10.009539525338|-10.009539525338|-10.009539525338|-10.009539525338|-10.009539525338|-10.121154962456|-10.174541109476|-10.174541109476|-10.301712373533|-10.351336996303|-10.351336996303|-10.351336996303|-10.478903605978|-10.478903605978|-10.478903605978|-10.478903605978|-10.478903605978|-10.478903605978||-10.478903605978|-10.478903605978|-10.478903605978|-10.503646100058|-10.503646100058|-10.521828930129|-10.620882278024|-10.620882278024|-10.620882278024|-10.620882278024|-10.620882278024|-10.620882278024|-10.620882278024|9.6655707139177|9.6655707139177|9.6655707139177|9.6655707139177|9.6655707139177|9.6655707139177|9.6655707139177|9.6279325244074|9.6279325244074|9.6279325244074|9.6279325244074|9.6279325244074|9.6279325244074
02689|102896|/equities/first-midil|R2000VALUE||32.589154753039|31.642394102227|30.868772759052|30.559307197805|30.559307197805|30.559307197805||30.559307197805|30.474784961537|30.407819234879|30.326464824711|-32.254261735124|-32.254261735124|-32.254261735124|-32.254261735124|-32.254261735124|-32.254261735124||-32.254261735124|-32.254261735124|-32.260096629307|-32.260096629307|-32.260096629307|-32.260096629307|-32.787330715574|-32.869581383348|-32.869581383348|-32.869581383348|-32.869581383348|-32.869581383348|-32.869581383348|-32.869581383348|-32.869581383348|31.346351860956||31.346351860956|31.346351860956|31.346351860956|31.346351860956|31.346351860956|31.346351860956|31.245390414083|31.062656083465|30.957806393394|30.957806393394|30.864093565157|30.628714216209|30.435696469972|30.435696469972|30.262442760147|29.779934543678|29.747149938023|29.092023513821|29.092023513821|29.092023513821|28.921677942666|28.921677942666|28.921677942666|28.697421042558|-31.636716851629|-31.636716851629|-31.636716851629|-31.636716851629|-31.636716851629|-31.904772416355|-31.904772416355|-32.160303159557|-32.707837471258|29.727105319|29.727105319|29.727105319|29.727105319|29.727105319|29.727105319|29.727105319||29.727105319|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523880554728|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-33.070216721349|-33.070216721349|-33.372120213352|-33.372120213352|-33.372120213352|-33.524218979084||-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.926909807218|-33.964900629269|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.718492167098||-35.505545767262|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295||32.640762552295|32.640762552295|32.640762552295|32.640762552295||32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|30.998625049629|30.529307746929|30.445008949049|30.445008949049|30.303528389822|30.303528389822|30.196419699866|29.993244365275|29.615671243166|29.615671243166|29.615671243166|29.615671243166|29.615671243166|29.615671243166||29.615671243166|29.615671243166|29.615671243166|29.48519048635|29.116346488076|29.116346488076|28.472051975547|27.624896791148|27.624896791148|27.624896791148|27.624896791148|27.624896791148|27.624896791148|27.210996074332|26.352218754704|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-27.919051923872|-28.122835042875|-28.354817684935|-28.644241130403|-28.77131139722|-28.77131139722|-28.77131139722|-28.77131139722|-29.073679732907|-29.153800799067|-29.153800799067|-29.469778301114|-29.797761990933|-29.797761990933||-29.797761990933|-29.797761990933|-29.797761990933|-29.797761990933|-29.797761990933|-29.797761990933|-29.797761990933|-29.797761990933|-29.803624659014|-30.056804371357|-30.524227460755|-30.61803068997|-30.700589231666|-30.920794544415|28.48513745942|28.48513745942|28.48513745942|28.48513745942|28.48513745942|28.48513745942|28.48513745942|28.421528026921|28.421528026921|28.421528026921|28.401420034151|28.094911483902
02690|15684|/equities/career-education|R2000VALUE||-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199||-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199||-22.14003169953|-22.14003169953|-22.500591997959|-22.795379378903|-23.163308234995|-23.163308234995|-23.228954204791|-23.248838725877|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395||21.760835078433|21.760835078433|21.760835078433|21.760835078433|21.760835078433|21.760835078433|21.710186049383|21.710186049383|21.710186049383|21.688858389535|21.688858389535|21.688858389535|21.688858389535|21.673175678958|21.647417980553|21.459353612663|19.488448539047|17.56722055789|17.56722055789|17.56722055789|17.56722055789|17.333855696477|16.994838895574|-17.925923706387|-17.925923706387|-17.925923706387|-17.925923706387|-17.925923706387|-17.925923706387|-18.166581976518|-18.358424676905|-18.367735721171|-18.367735721171|-18.367735721171|-18.367735721171|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201||-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.494206747798|-18.633008146052||17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.227558225993|17.047286875384|-18.309607389254|-18.309607389254|-18.309607389254|-18.309607389254|-18.309607389254||-18.309607389254|-18.309607389254|-18.319841997141|-18.449107850386|-18.518429134503|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.883069259776|17.16503236305|17.16503236305|17.16503236305|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|16.887803731486|16.789135683706|16.789135683706|16.789135683706|16.789135683706|16.614317617075|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.134390690907|15.911545703791|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026||15.799733098026|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.504505830416|15.504505830416|15.291673772213|15.121026057531|13.057251367889|13.031390201076|12.718211874945|12.499679125661|12.304921774195
02691|16900|/equities/preferred-bank|R2000VALUE||-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694||-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694||-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.925948293085|-77.69466777099|-77.740706822684|-77.740706822684|-77.740706822684|-79.039260117282|-79.039260117282|-79.039260117282|-79.039260117282|-80.675167809874||-80.675167809874|-81.175740095145|76.154066709959|76.154066709959|76.154066709959|76.154066709959|75.294517362873|75.263354659919|74.327518101316|74.327518101316|74.327518101316|74.327518101316|73.931130280443|73.931130280443|73.73819824319|73.017724949573|72.634137425659|71.508487367893|71.106093927057|71.106093927057|71.106093927057|71.106093927057|71.106093927057|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412||71.076303539412|69.26978477917|69.260685914361|69.260685914361|68.934329931632|68.934329931632|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.147443808609|67.545494120975|66.944774537493|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024||-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-74.747097484454|-75.38677479623|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565||70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565||70.028444309565|70.028444309565|70.028444309565|70.028444309565||69.802795096643|69.802795096643|69.802795096643|69.449944889554|68.076637917104|67.170142751347|67.170142751347|63.292936966828|62.796931411518|62.796931411518|62.446031307394|61.1060931879|61.1060931879|60.368569322412|60.368569322412|60.368569322412|60.368569322412|60.368569322412|60.368569322412|60.368569322412|60.368569322412||60.368569322412|60.368569322412|60.368569322412|60.368569322412|60.368569322412|60.368569322412|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.026577809899|-65.947084878277|-65.947084878277|-65.947084878277|-65.947084878277|-65.947084878277|-66.263796076786|-66.263796076786|-66.263796076786|-66.865426258767|-66.865426258767|61.017478633204|61.017478633204|61.017478633204|61.017478633204|61.017478633204|-64.556772595879|-64.556772595879|-64.556772595879|-64.556772595879|-64.556772595879|-64.556772595879|-64.980283469617|-64.980283469617|-64.980283469617|-64.980283469617|-64.980283469617|-64.980283469617|-64.980283469617|-65.449204465481|-65.644819190881|-65.644819190881|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954|-65.655252657954||-65.655252657954|-65.655252657954|-66.190042991486|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.813950501549|61.697720234615|61.697720234615|60.996580482828|60.996580482828|60.996580482828|60.996580482828
02692|15627|/equities/camden-national|R2000VALUE||32.952367866874|32.194894036585|31.157241030846|31.157241030846|31.157241030846|31.157241030846||31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846||31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846||31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.133601052137|31.000435147651|30.621083032167|30.257870951268|30.043744289183|29.946938845078|29.781197753844|29.781197753844|29.781197753844|29.673553377718|29.458947718508|28.919386718413|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.781200248923|-31.781200248923|-32.200499886634|-32.577173094355|-33.089969480924|-33.577872870857|30.311743617965|30.311743617965|30.311743617965|30.311743617965|30.311743617965|30.311743617965|30.311743617965||30.311743617965|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.902359205459|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.475358348069|-34.475358348069|-34.808462073851|-34.808462073851|-34.808462073851|-35.193633690818|-35.193633690818|-35.193633690818||-35.193633690818|-35.193633690818|-35.193633690818|-35.316411040589|-35.316411040589|-35.316411040589|-35.510735006647|-35.874705601088|-36.730230861628|-37.52969906697|-38.410094203096|-38.410094203096|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279||35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279||35.601041327279|35.601041327279|35.553274483991|35.331259351652||35.2063935492|35.2063935492|35.2063935492|34.9287706187|34.418915525217|34.418915525217|34.067407995616|33.13568039099|33.13568039099|33.13568039099|33.13568039099|32.71904270383|32.71904270383|32.71904270383|32.71904270383|32.001936846053|32.001936846053|32.001936846053|32.001936846053|32.001936846053|32.001936846053||32.001936846053|32.001936846053|32.001936846053|32.001936846053|31.838329751153|31.838329751153|31.088698977518|29.876512010987|29.876512010987|29.876512010987|29.876512010987|29.876512010987|29.290369307658|28.821522381197|26.812803006051|-29.453311373092|-29.453311373092|-29.453311373092|-29.453311373092|-29.453311373092|-29.453311373092|-29.453311373092|-29.728122739104|-29.824331102666|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.042209361962|-30.452038122023|-30.452038122023|-30.597940339916|-30.597940339916|-30.597940339916|-30.597940339916|-30.597940339916|-30.697155305934|-31.191789650467|-31.756521568858|-31.933157561182|-32.43164096713|-33.028670862704|-33.028670862704|-33.028670862704|-33.180190487471|-33.745211729039|-34.277457803078|-34.677170663199|-34.677170663199|-35.016855563412||-35.205468099644|-35.205468099644|-35.205468099644|-35.239513993823|-35.239513993823|-35.239513993823|-35.456682232313|-35.481591572687|-36.147877126187|33.52083233694|33.52083233694|33.52083233694|33.52083233694|33.52083233694|33.52083233694|33.52083233694|33.459475509481|33.459475509481|33.459475509481|33.459475509481|32.754974356577|32.170528190318|32.057641898903|32.057641898903|32.057641898903|31.83929052542
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||-37.518225853764|-37.518225853764|-37.518225853764|-37.887475112105|-38.557193229623|-39.022993562429||-39.836411956172|-39.836411956172|-40.054623819303|-40.594936195486|-40.594936195486|-40.594936195486|-41.390208367366|-41.779702703476|-41.779702703476|-42.92300239351||-43.007564377228|-43.007564377228|-43.347016254443|-44.198630137993|-45.117258584736|-45.117258584736|-45.346953008173|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.800806364183||-47.479784365897|-48.102537972402|-48.576609046305|-48.576609046305|-48.576609046305|-49.22723629836|-49.22723629836|-49.22723629836|-49.22723629836|-49.47526288434|-49.61195951484|-50.444399579613|-51.335362061018|-51.335362061018|-51.335362061018|-54.525400382671|-56.658308968014|-56.658308968014|-56.658308968014|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|51.738377286021|51.738377286021|51.642083593015|51.532857104707|51.532857104707||51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|49.613590634055|48.965657777463|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212||48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858||-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-52.825474282884|48.139768888726||48.139768888726|48.139768888726|47.589743828524|46.592631260277||45.473478228649|45.357199040608|45.304665609153|44.052406783404|42.67989634971|42.078441402429|41.630267219536|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.010110779928|41.010110779928|40.282346218081|39.700436982018|39.306882019951|39.282669831331||39.266772798789|39.266772798789|39.266772798789|38.753179929891|38.753179929891|38.753179929891|38.644643569698|37.522937748951|37.295210915718|35.609678990216|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-39.03905116972|-39.150891112582|-40.04098998098|-40.327876313841|-40.991975608044|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|36.831388148618|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057||36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.13585639848|36.13585639848|36.13585639848|36.13585639848|35.813172677896|35.813172677896|35.813172677896|35.813172677896|35.58907949013|34.773421197936
02694|8284|/equities/nabors-inds|R2000VALUE||67.045796513313|67.045796513313|64.57254995213|63.114594776624|63.114594776624|63.114594776624||63.114594776624|63.114594776624|63.114594776624|63.114594776624|61.458716215021|60.881437388622|60.881437388622|60.052849468675|-70.046939972901|-70.046939972901||-70.046939972901|-70.046939972901|-71.909468045791|-74.519685920697|-76.008185786144|-76.008185786144|-76.008185786144|-76.008185786144|-76.008185786144|-76.152276588961|-76.77448694075|-80.853196763383|-80.853196763383|-80.853196763383|-81.535571441547|-81.535571441547||-81.535571441547|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-83.179386190068|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-86.233587903308|-86.233587903308|-86.233587903308|-87.225097093899|-90.498441707115|-92.582716212251|79.456583469007|79.456583469007|79.456583469007|79.456583469007|79.456583469007|79.456583469007|79.456583469007|78.758308858864|78.758308858864||78.758308858864|78.758308858864|78.758308858864|78.758308858864|78.58073760056|78.58073760056|78.58073760056|78.58073760056|78.58073760056|78.58073760056|75.624706173202|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586||-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|77.619663478283|77.619663478283|77.619663478283|77.619663478283|77.619663478283|77.619663478283|74.615738181437|72.935816319082|-83.364825907906|-83.364825907906|-83.364825907906|-83.364825907906|-83.388415963076|-84.698799193592||-85.850676999528|-85.850676999528|-86.442974816913|-88.602192732089|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733||-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733||-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-91.899363279322|-92.62158781214|-92.62158781214|-94.819266066765|-98.08029422254|-99.333658212761|-100.6775889864|-100.78522636535|-100.78522636535|-100.78522636535|-103.952005091|-104.01632786269||-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-105.97758590375|-107.25787429451|-109.43360815709|-114.10937379548|-114.10937379548|-114.10937379548|-114.10937379548|-116.32013017546|-119.54627441709|-121.4461473573|-121.4461473573|110.02118248351|110.02118248351|110.02118248351|110.02118248351|110.02118248351|110.02118248351|108.62126185505|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-125.54311164243|-128.20179052731|-131.45699045814|-136.35999131375|-138.92234347325|-138.92234347325|-138.92234347325|-138.92234347325|122.67549527638|122.67549527638|122.67549527638|122.67549527638|122.67549527638|122.67549527638|121.32727149849|120.84241341358|116.5871260829|114.0923651796|111.52156947514|110.42163238322|110.42163238322|110.42163238322|110.42163238322||104.42570283452|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-121.35783319569|-121.35783319569|-121.35783319569|-122.67286777603|-123.42068799455|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|106.05989350405
02695|15907|/equities/digi--international|R2000VALUE||-23.998727443036|-23.998727443036|-23.998727443036|-23.998727443036|-24.166094959456|-24.166094959456||-24.166094959456|-24.166094959456|-24.166094959456|-24.166094959456|-24.166094959456|-24.166094959456|-24.195106599815|-24.30553544977|-24.30553544977|-24.30553544977||-24.30553544977|-24.30553544977|-24.335595173071|-24.45616019632|-24.45616019632|-24.45616019632|-24.762400133362|-25.279055258687|-26.005061305293|-26.073400458505|-26.261001543657|-26.878333785419|-27.015927131843|-27.344363433201|-27.431626011586|-27.431626011586||-27.431626011586|-27.869584376785|-28.553427068363|-28.848807908837|-29.285609141262|-29.537965235083|-29.836072110433|-30.255360997797|-30.255360997797|-30.255360997797|-30.255360997797|-30.255360997797|-30.255360997797|-30.331524610358|-30.331524610358|-30.331524610358|-31.635839621046|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.241771458598|-32.620023673345|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.813905315749|29.813905315749|29.813905315749|29.813905315749|29.813905315749|29.813905315749||29.813905315749|29.325727547929|28.847197839204|28.577996594578|28.228884863489|27.852927498943|27.807074822729|27.807074822729|27.807074822729|27.807074822729|27.807074822729|27.807074822729|27.69986852575|27.69986852575|27.69986852575|27.321521482739|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965||27.287766630965|27.26658294242|27.26658294242|27.26658294242|27.26658294242|26.468814188037|26.149127118889|26.046530212632|25.807811063385|25.296128913032|25.296128913032|24.482632606413|23.416210268622|23.416210268622|23.416210268622|23.375190097629|23.259655456344|23.040173085309|22.788525934326|-25.179300601827|-25.179300601827|-25.179300601827|-25.179300601827|-26.019777730159||-26.216330732156|-26.216330732156|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414||24.002974032414|24.002974032414|23.964970587637|23.685361755056||23.280713704077|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514||22.283677751514|22.283677751514|22.283677751514|-25.223508599491|-25.223508599491|-25.223508599491|-25.223508599491|-25.223508599491|-25.303342345788|-25.413713247063|-26.447757216274|-26.447757216274|-26.447757216274|-26.447757216274|-26.447757216274|-26.447757216274|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-27.558230139564|-28.035549376823|-28.035549376823|-28.035549376823|-28.365609829533|-28.470122117586|-28.660135872703|-28.802095130131|-29.602123157896|-30.020069644095|-30.31396637718|-30.517462632834|-30.688569066458|-31.229344647525|-31.229344647525|-31.482882916263|-32.520147574535|-33.133498046785|-33.339205259749|-33.339205259749|-33.339205259749|-33.339205259749|-33.47467315933|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591||-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-34.349911053364|-34.349911053364|-34.461288486791|-34.466943935836|-34.466943935836|-34.466943935836|-34.466943935836|-34.466943935836|-34.466943935836|-35.387158928408|-36.540733613453|-37.266370232328|-37.582632099505|-39.188480733628|-42.217603231796|39.67886318821|39.67886318821|39.590126510663|39.391940770861
02696|16301|/equities/heritage-commerce|R2000VALUE||8.5809403186478|8.3105390077871|7.9727323326845|7.9679648985441|7.9679648985441|7.9679648985441||7.9679648985441|7.9679648985441|7.9477388715276|7.8902647070894|-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3404428573484||-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3756005212433|-8.3756005212433|-8.3756005212433|-8.4120561728617|-8.4527073305686|-8.4527073305686|-8.4527073305686|-8.4693972448331|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199||7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.5102043110203|-8.5102043110203|-8.6046349656522|-8.6046349656522|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081||-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6833100319227|-8.8297887908441|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8431709208616|-8.8431709208616|-8.9659212389268|-8.9659212389268|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538||-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-9.2304167247104|-9.2787963523122|-9.4688851715958|-9.7493719394379|-9.874996641761|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-10.049886306877||9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691||9.2769935206691|9.2769935206691|9.257771182515|9.1708564498444||9.164508539956|9.164508539956|9.164508539956|9.0232501407061|9.0232501407061|9.0232501407061|9.0232501407061|8.4940200794427|8.4940200794427|8.4940200794427|8.4255776922668|8.4085983191427|8.4085983191427|8.4085983191427|8.4085983191427|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269||8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.0951062187795|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.8196298791414|-8.8196298791414|-8.8196298791414|-8.8196298791414|-8.8860240160985|-8.8860240160985|-8.9133605095593|-8.9504007335998|-9.1009268991861|-9.1009268991861|-9.1543628631602|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2655515309563|-9.344526111833||-9.344526111833|-9.344526111833|-9.3946500910552|-9.3946500910552|-9.4364567555066|-9.4364567555066|-9.4701566447295|-9.4701566447295|-9.6387850696817|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846
02697|21162|/equities/glatfelter|R2000VALUE||-1.7293892722843|-1.7293892722843|-1.7293892722843|-1.7293892722843|-1.7293892722843|-1.7293892722843||-1.7293892722843|-1.7293892722843|-1.8076547959908|-1.8544424463622|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768||1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768|1.4906157432768||1.4906157432768|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.7525452971165|-1.8007349746837|-1.8007349746837|-1.8402610771538|-1.8512110877486|-1.8512110877486|-1.8512110877486|-1.8512110877486|-1.8541234056654|-1.9106927426328|-1.9752141537125|-2.0607212982636|-2.100868068587|-2.1306867781075|-2.1618742680982|-2.1927459748237|-2.1927459748237|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051||-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2009344791051|-2.2110382687908|-2.2555980629239|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816||1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|1.8083778277816|-1.6351358012158|-1.6590397507833|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.71940349781|-1.7387816822472|-1.7525352279282||-1.8372613831732|-1.8491793058949|-1.9601992459912|-2.0318881043482|1.6502405534459|1.6502405534459|1.6502405534459|1.6502405534459|1.6502405534459||1.6502405534459|1.6502405534459|1.5958227394105|1.5664697419804||1.4644108029649|1.3522973409462|1.3522973409462|1.2913192368401|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.7033835416242|-1.7101829022578||-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7435366213776|-1.7739295430159|-1.8154772263076|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8703977564302|-1.9751641263925|-2.0421268399516|-2.0668102367516|-2.0668102367516|-2.0668102367516|-2.0668102367516|-2.0668102367516|-2.1475669723744|-2.1650243845246|-2.2028270591918|-2.2270301039157|-2.2883668205404|-2.2920741793474|-2.3389713694608|-2.3883014773832|-2.4557008869997|-2.4557008869997|-2.4557008869997|-2.4557008869997|-2.5835566131661|2.0277766019588|2.0277766019588|2.0277766019588|2.0277766019588|2.0277766019588|2.0277766019588|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348||-2.4725115815366|-2.5183462080651|-2.5448291497423|-2.6525880183327|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6713406374217|-2.6713406374217|-2.6713406374217|-2.6713406374217|-2.7864895849494|-2.7869329550827|-2.8604811141849|-3.0635899912385|-3.3732387899323|-3.5165986881172|2.9788597790903|2.9788597790903|2.9788597790903|2.9788597790903
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||15.328895433864|15.322383995543|15.312648530018|15.297110181397|15.291232962681|15.275259383601||15.261399092588|15.247587560344|15.247587560344|15.247587560344|15.225652719789|15.197391484903|15.183490990187|15.179402544861|15.179402544861|15.179402544861||15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.179402544861|15.16031203197|15.16031203197|15.150624486325|15.123194134365|15.120610187243|15.120610187243||15.059875421053|15.059875421053|15.059875421053|15.059875421053|15.042361767563|15.015401980913|14.981002593081|14.951113886348|14.914570537664|14.882856280117|14.842062268553|14.80895877977|14.687731490089|14.607261863699|14.607261863699|14.534179863389|14.466616296167|14.452665916969|14.452665916969|14.452665916969|14.452665916969|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.206872788853|12.152400573348|12.152400573348|12.152400573348|12.140167007022|11.792711000962|11.792711000962||11.792711000962|11.792711000962|11.792711000962|11.792711000962|11.792711000962|11.792711000962|11.748594349454|11.748594349454|11.552882532091|11.259869473744|11.052633119477|11.03014747396|10.750719565979|10.653577189569|10.541474930582|10.482558830031|10.482558830031|10.482558830031|10.482558830031|10.482558830031|10.410481885018|10.224979562828|10.083643319169|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815||-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.52000991015||-11.602265601153|-11.602265601153|-11.614183696105|-11.73437100869|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495||-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495||-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-12.025461377689|-12.025461377689||-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.361067972789|-12.657675913319|-13.124303726661|-13.124303726661|-13.124303726661|-13.124303726661|-13.216171110457|-13.423420898201|-13.423420898201|-13.554356672236|-13.834840882562|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-14.230495042384|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|12.889655493949|12.709617190068|12.232908094928|12.204595433087|12.204595433087|12.204595433087|12.204595433087||12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087
02699|21015|/equities/costamare-inc|R2000VALUE||-16.995451580427|-16.995451580427|-16.995451580427|-16.995451580427|-17.55985719511|15.53838052864||15.53838052864|15.53838052864|15.53838052864|15.53838052864|15.53838052864|15.53838052864|15.53838052864|15.53838052864|15.098032634734|-16.406526601528||-16.406526601528|-16.406526601528|-16.602625649916|15.004780128206|15.004780128206|15.004780128206|15.004780128206|15.004780128206|15.004780128206|15.004780128206|15.004780128206|15.004780128206|14.545034014081|14.168371609952|13.962251405855|13.962251405855||13.962251405855|13.644323804798|13.467199861843|13.467199861843|13.467199861843|13.380333277736|13.02248180923|12.709424268506|12.337971328918|12.330824558551|12.330824558551|12.330824558551|11.919249632419|11.793610469567|11.696283967481|11.478070955791|11.45424581161|11.204162233305|11.043513370037|10.940848271581|10.81010894481|-11.566739289295|-11.566739289295|-11.566739289295|-11.566739289295|-11.566739289295|-11.566739289295|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.75784308994|10.75784308994|10.75784308994||10.668714550736|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.552681743518|10.31830767726|10.287563890517|10.287563890517|10.287563890517|10.287563890517||10.287563890517|10.287563890517|10.287563890517|10.287563890517|10.287563890517|-11.210379726195|-11.210379726195|-11.210379726195|-11.210379726195|-11.210379726195|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148||10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.201441157836|9.8810460445821|9.820884002308||9.653576625872|9.653576625872|9.653576625872|9.653576625872||9.653576625872|9.3367514759174|9.3023906449334|9.2781368395743|-10.131428294503|-10.131428294503|-10.131428294503|-10.131428294503|-10.131428294503|-10.292142502824|-10.457936252002|-10.534373721418|9.5827693039043|9.5827693039043|9.5827693039043|9.5252993431205|9.1528330209646|9.0184252927473|8.9329723991477|8.9244136984175|8.9159650995804||8.7783169961056|8.7499749601723|8.7499749601723|8.7258943916295|8.6971045998439|8.6301166776932|-9.4066019700735|-9.4066019700735|-9.4662579084734|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.6985484558216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.8038683012304|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.9569092833796|-10.078271133348|-10.25573649456|-10.25573649456|-10.421371046382|-10.421371046382|-10.421371046382|-10.421371046382|-10.517109837157|-10.517109837157|-10.542066536592|-10.77035189806|-10.966501937294||-11.021326694152|-11.021326694152|-11.021326694152|-11.021326694152|-11.021326694152|-11.07814106374|-11.230297746838|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.302558862571|10.218338665327|10.218338665327|10.218338665327|10.104820817665|9.9902963706382|9.9902963706382|9.9902963706382|9.4358849601092
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||-49.834907376388|-49.834907376388|-49.834907376388|-49.956009586232|-50.546800504959|-50.546800504959||-50.784014485545|-50.784014485545|-51.978904483789|-52.959617771566|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383||49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|49.150920506383|48.949911775484|48.573347621364|48.573347621364|48.193162658924||47.818398717503|47.321697079981|46.984158449531|46.748413790238|46.748413790238|46.748413790238|46.41601513599|45.982240133536|45.59915482231|44.913504671476|44.23482201941|44.23482201941|43.387304871691|43.379225829589|42.001918266601|41.157409719169|40.621122753105|40.621122753105|40.501908420944|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.320508520699|-42.611631120682|-42.682924815285|-42.994565721207|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558||40.326120176558|39.874576134421|38.963417418508|38.347686961523|38.271320346585|37.922854321523|37.179129791151|37.179129791151|37.179129791151|37.179129791151|36.970719113627|36.970719113627|36.538021262795|36.325023633805|35.617247880131|34.963745872875|34.932586004736|34.932586004736|34.932586004736|34.932586004736|34.932586004736|34.932586004736|34.932586004736|33.372516234718|33.372516234718|33.042793468196|32.242276537514|32.242276537514||32.051207024356|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.618549009517|-34.618549009517|-34.781165913691|-35.223518826288|-35.519034323037|-35.519034323037|-35.54337176674|-35.736523939431|-35.982804114355|-36.006170492187|-36.036465456756|-36.036465456756|-36.036465456756|-36.036465456756|-36.036465456756|-36.284127344326||34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.464459131877||34.464459131877|34.464459131877|34.464459131877|34.464459131877||34.464459131877|34.45384290342|34.435934677438|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.395238968739||33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.2452838349|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.597928921752|-36.597928921752|-36.597928921752|-36.597928921752|-36.597928921752|-37.822143890652|35.510254625054|35.510254625054|35.510254625054|35.510254625054|34.919211868414|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.965729238192|-38.094508867696|-38.094508867696|-38.433623770028|-38.730968346364|35.630037419877||35.630037419877|35.487817253096|34.670353215517|34.298411938366|34.298411938366|33.887012902031|33.522484744932|33.522484744932|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|30.669621606928|30.669621606928|30.669621606928
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||9.1486299041656|9.0429219673902|-9.5108874746459|-9.5108874746459|-9.5108874746459|-9.5108874746459||-9.5108874746459|-9.5108874746459|-9.5108874746459|-9.5322697900288|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381||-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.7673531904433|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-10.039748927764||-10.113887809838|-10.147375556192|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.321617319867|-10.321617319867|-10.321617319867|-10.321617319867|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192||-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.559449890491|-10.559449890491|-10.559449890491|-10.559449890491|-10.559449890491|-10.573277450531||-10.716796916821|-10.716796916821|-10.716796916821|-10.780885901825|-11.132651239386|-11.255167384668|-11.45074224|-11.500880236149|-12.722505863214|-12.722505863214|-13.048339587344|-13.155932989268|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.39955905421|-13.652009841948||-13.818765725792|-13.818765725792|-13.818765725792|-13.818765725792|-13.818765725792|-13.818765725792|-13.887239869105|-14.009711406481|13.013594260559||13.013594260559|13.013594260559|13.013594260559|12.918159924994||12.859065915755|12.77493245711|12.77493245711|12.641250772708|12.641250772708|12.641250772708|12.641250772708|12.16954869217|12.16954869217|12.16954869217|12.16954869217|12.16954869217|12.16954869217|12.16954869217|12.149498928325|11.88777652133|11.743084540506|11.527593946611|11.389563475523|11.389563475523|11.389563475523||11.389563475523|11.389563475523|11.389563475523|11.389563475523|11.285347632207|11.20667010285|11.024111546162|10.63936803371|10.63936803371|10.63936803371|10.63936803371|10.63936803371|10.63936803371|10.63936803371|9.9304086635541|-11.316446878443|-11.316446878443|-11.316446878443|-11.316446878443|-11.316446878443|-11.316446878443|-11.316446878443|-11.316446878443|-11.586052684795|-11.739502885619|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-11.999417801416|-12.065641901798|-12.496269409201|-12.615085615961|-12.615085615961|12.070255605271|12.070255605271|12.070255605271|12.070255605271|12.070255605271|12.070255605271|12.070255605271|12.050284800586|12.000382635398|12.000382635398|11.900884760509|11.900884760509|11.850727546094|11.789567544945|11.789567544945|11.789567544945|11.789567544945||11.789567544945|11.657296528295|11.343707470845|11.284441847217|-12.233972447364|-12.233972447364|-12.233972447364|-12.233972447364|-12.233972447364|-12.278447514605|-12.33136911506|-12.450165643897|-12.670573277172|-12.878053765491|-13.090726910913|-13.106964618516|-13.106964618516|-13.106964618516|-13.106964618516|-13.106964618516|-13.106964618516|-13.106964618516|-13.106964618516|12.167412032578|12.167412032578|12.167412032578
02702|16884|/equities/pdf-solutions|R2000VALUE||35.016441267045|34.484427259268|34.092030732967|34.092030732967|34.092030732967|33.76376594569||33.76376594569|33.76376594569|33.76376594569|33.76376594569|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193||33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|32.461867157222|32.400071641729||32.400071641729|32.400071641729|32.400071641729|32.011191391201|31.238293991321|30.545437452787|30.436529350862|30.436529350862|30.145033307191|30.062814760336|29.897605525246|29.897605525246|29.897605525246|29.897605525246|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.94252555025|-33.765028287442|-34.643492476772|-34.643492476772|-35.008325754085|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183||31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183||31.728154537183|31.728154537183|31.547914920986|31.547914920986|31.547914920986|30.988238902821|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|29.879633214199|29.631063649084|-32.073448435071|-32.073448435071|-32.073448435071|-32.688509481486||-33.107135624339|-33.107135624339|-33.107135624339|-33.107135624339|-33.107135624339|-33.107135624339|-33.199593803011|-33.658437910701|30.161718876738||30.161718876738|30.161718876738|30.161718876738|30.161718876738||29.809526796229|29.012806860482|28.748457104536|28.748457104536|28.748457104536|28.748457104536|28.748457104536|28.748457104536|28.748457104536|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754|28.500338887754||28.500338887754|28.135115867599|28.135115867599|28.135115867599|28.135115867599|28.135115867599|27.548411640574|-29.739731249967|-29.739731249967|-29.739731249967|-29.739731249967|-29.739731249967|-29.739731249967|-29.739731249967|-29.739731249967|-29.739731249967|-30.043614361443|-30.043614361443|-30.043614361443|-30.043614361443|-31.054015448533|-31.666128267671|-31.686808707344|-32.078676782303|-32.970752171072|-33.310557713544|-33.573674270882|-33.659916742393|-34.317128772811|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.504299531568|-34.572747048759|-34.572747048759|-35.680830223718|-35.701199778097|-35.707997066198|-35.787221879914|-35.787221879914|-35.787221879914|-35.787221879914|-36.304136668261|-36.749040191501|-37.70671120521|-37.802886098271|-37.802886098271||-37.802886098271|-37.802886098271|-37.802886098271|-37.802886098271|-37.802886098271|-37.802886098271|-38.306033863384|-38.306033863384|-38.306033863384|-38.306033863384|-38.306033863384|-38.973458994051|-39.898843275861|-40.400390997612|-40.400390997612|-40.400390997612|-41.59154318779|-44.558937485674|-45.633281318853|42.148479441543|42.148479441543|42.148479441543|42.148479441543|42.148479441543|42.148479441543|42.148479441543
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||-28.644286772006|-28.644286772006|-28.644286772006|-28.899763474193|-29.136238445135|-29.136238445135||-29.638233742709|-29.638233742709|-29.945814434682|-30.550139017276|-30.550139017276|-30.550139017276|-30.571242936642|-31.270825739471|-31.379806911248|-31.65591084104||-31.65591084104|-31.65591084104|-31.65591084104|-32.422123025316|-32.835646162379|-32.835646162379|-33.352991939229|-33.352991939229|-33.352991939229|-33.661101209502|-34.476779473469|-34.52185900297|-34.52185900297|-34.52185900297|-34.52185900297|-34.584841861617||-34.754236581471|-34.773006627456|-34.916158461456|-35.200302945115|-35.858756447874|-36.375286951156|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.60486506888|-36.60486506888|-36.60486506888|-36.60486506888|-36.60486506888|-36.60486506888|-37.464294215802|-37.794492903422|-38.256103293841|-38.409559851162|-39.039508639963|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257||35.763444491257|35.626130179155|34.880485194246|34.742103839264|34.742103839264|34.534484519281|33.742154904778|33.326859390929|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.537782324814|32.520535828299|32.280818702586|32.11729659174|31.478385703808|31.40528887405|31.361803304672|31.361803304672|31.361803304672||31.361803304672|31.361803304672|31.361803304672|31.361803304672|31.361803304672|30.515338539547|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409||-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.797710272845|-33.072733187207|-33.092694888302|-33.092694888302|-33.172338432967||-33.172338432967|-33.321820624338|-33.410690819407|-33.69465566916||-33.770562210725|-33.770562210725|-34.228401227181|-34.234939981616|-34.234939981616|-35.389378363465|32.020185463324|30.55138491458|30.55138491458|30.55138491458|30.395094117261|30.198200907649|30.198200907649|29.9618904484|29.692656664129|29.088507073981|28.796791705668|28.560302373634|28.514693697866|28.514693697866|28.454992727217||28.454992727217|28.454992727217|28.454992727217|28.454992727217|28.27450762192|28.27450762192|28.27450762192|26.9327202947|26.848193759525|26.848193759525|26.848193759525|26.848193759525|26.848193759525|26.848193759525|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.162217182558|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572||26.002857923572|25.162620173631|24.681799900463|-26.996975028232|-26.996975028232|-26.996975028232|-27.382750391646|-27.561389366437|-27.618160053148|-27.765823465867|-28.057859427711|-28.468733053495|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.086804566446|25.993316104747
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE||14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585||14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585||14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405||14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.370774050259|-19.358669148266|-19.358669148266|-19.358669148266|-19.358669148266|-19.358669148266|-20.51827659693|-20.685063098168|-20.958681237141|-20.987979133305|-21.404371110794|-22.53895208791|-22.53895208791|-23.662903378961|16.117058222699|16.117058222699|16.117058222699||16.117058222699|16.117058222699|15.695620264397|14.306244865376|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|15.618912749337|15.618912749337|15.618912749337|15.618912749337|15.618912749337|13.622927124429|13.622927124429|13.622927124429|13.622927124429|13.622927124429||13.622927124429|13.622927124429|13.622927124429|11.654816824625|11.654816824625|10.037573874471|7.3234153991251|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.710170499635|-11.021856140376|-11.672618017462||-12.576519818071|-13.869542129145|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454||9.8526003146454|9.8526003146454|9.8526003146454|8.7533341366916||8.7533341366916|7.992037927538|7.9544865416486|7.9246404462728|7.9246404462728|7.9246404462728|7.9246404462728|7.2710135064693|7.2710135064693|7.2710135064693|7.2710135064693|7.1481392897821|7.1481392897821|7.1481392897821|6.6229320143833|5.0081028613389|5.0081028613389|5.0081028613389|4.6040032608576|4.0641925581371|3.9107915569318||-4.9605555451431|-4.9605555451431|-4.9605555451431|-4.9605555451431|-4.9605555451431|-4.9605555451431|-4.9605555451431|-4.9605555451431|-4.9605555451431|-5.221764517853|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|3.7409936090632|-4.4349311489338|-4.4349311489338|-4.4349311489338|-4.4349311489338|-4.4349311489338|-4.4349311489338|-4.4349311489338|-4.5529961507547|-4.5529961507547|-4.5529961507547|-4.5529961507547|-4.5529961507547|-4.5529961507547|-4.5529961507547|-4.6483067849199|-4.7165744857976|-4.7165744857976|-4.7165744857976|-4.7165744857976|-4.7739716058516|-4.8349684085607|-5.0405205185942|-5.0878004294559|-5.44255608783|-5.506831900956|-5.506831900956|-5.506831900956|-5.506831900956|-5.506831900956|-5.506831900956|-5.506831900956|-5.6848133324272|-5.7136314178712|-5.9555658118233|-5.9555658118233||-5.9929549956604|-5.9929549956604|-5.9929549956604|-5.9929549956604|-5.9929549956604|-6.0599501424679|-6.2799446377102|-6.3827162884941|-6.4896848624802|4.9187461947096|4.9187461947096|4.9187461947096|4.9187461947096|4.9187461947096|4.7758593999178|4.7758593999178|-6.4083439102397|-6.4083439102397|-6.4083439102397|-6.4083439102397|-6.6864933162514|-6.9466591311366|5.5154213699281|5.5154213699281|5.5154213699281|5.5154213699281
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE||27.309074278321|26.964526886903|26.816254820861|26.816254820861|26.816254820861|26.816254820861||26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861||26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.539626077093|26.539626077093|26.539626077093|26.428473847087|26.216359130735|26.190954093795|26.181616020049|26.026288871649|26.026288871649|26.026288871649|26.026288871649||26.026288871649|26.026288871649|26.026288871649|26.026288871649|26.026288871649|25.716032748623|25.677385230618|25.677385230618|25.612095722177|25.355106124855|25.245284857544|25.245284857544|25.163993947046|25.163993947046|25.032770174893|24.886967890961|24.42857534963|23.917861330047|23.803178746981|23.799364575062|23.715651613741|23.715651613741|23.715651613741|23.416278634103|-25.796080297523|-25.796080297523|-25.796080297523|-25.980222271173|-25.980222271173|-26.330273496624|-26.330273496624|-26.605026946594|-26.622807646382|-26.837563038522|-26.930965530269|-27.02460512783|-27.524513723255|-27.524513723255|-27.549987240101|-27.549987240101||-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.642243239322|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665||26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|25.832929304866|25.832929304866|25.832929304866|25.832929304866||25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866||25.832929304866|25.832929304866|25.832929304866|25.685789153934||25.685789153934|25.095877274275|24.914031249948|24.810003434808|24.810003434808|24.810003434808|24.810003434808|24.810003434808|24.810003434808|24.627226365044|24.617718946397|24.617718946397|24.617718946397|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.497840902753||24.398711758131|24.103568480274|23.93372705574|23.93372705574|23.882861849309|23.882861849309|23.882861849309|23.846030724154|23.846030724154|23.846030724154|23.846030724154|23.846030724154|23.611458463563|23.611458463563|23.436620892301|23.382288403601|23.382288403601|23.382288403601|23.382288403601|23.382288403601|23.382288403601|22.348652781481|21.401266932577|21.401266932577|21.401266932577|21.401266932577|21.401266932577|21.346408075856|21.167659435854|21.081636747442|21.081636747442|21.047928952202|21.044643559969|21.005159129607|20.813510406798|20.662357281248|20.662357281248|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.508426811085|20.508426811085|-21.786241158528|-21.828024343961|-22.030859369165|-22.074844565796|-22.227048996209|-22.324579525748|-22.324579525748||-22.324579525748|-22.324579525748|-22.442866750072|-22.459233273954|-22.459233273954|-22.459233273954|-22.483592552047|-22.662380794796|-22.744534920887|-22.816149657784|-22.989833348126|-23.066703894769|-23.086336986924|-23.394263895248|-23.592238275977|-23.797209148906|-23.967454041929|-24.2838383669|-24.440375645331|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||6.7890187123224|6.5547429299801|-7.1498584611551|-7.1498584611551|-7.1498584611551|-7.1498584611551||-7.1498584611551|-7.1498584611551|-7.1498584611551|-7.1498584611551|-7.4483320023571|6.7433923143891|6.7433923143891|6.7433923143891|6.7433923143891|6.7433923143891||6.7433923143891|6.6776578579509|6.6347011767007|6.6347011767007|6.6330012703579|6.541602427474|6.541602427474|6.541602427474|6.541602427474|6.517674752866|6.517674752866|6.517674752866|-6.9958235054367|-6.9958235054367|-6.9958235054367|-7.063103070171||-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.063103070171|-7.1784480305858|-7.2577255801302|-7.4925286058962|-7.5661021687938|-7.5661021687938|-7.5661021687938|-7.743000404001|-7.743000404001|-7.743000404001|-7.7950934470444|-7.7950934470444|-7.8062147631413|-7.9866277127537||-8.00503430311|-8.00503430311|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.2134933761238|-8.3299926443761|-8.4349917486714|-8.668508209246|-8.668508209246|-9.0222318056089|-9.1411948886455||-9.1411948886455|-9.1411948886455|-9.1411948886455|-9.2179943948919|-9.5011039611653|-9.5011039611653|-9.6240047213055|-9.8313939037828|-9.9753626058755|-9.9753626058755|-10.198735893905|-10.33271258533|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.627367362483|-10.70068561711|-10.847300524038||-10.847300524038|-10.847300524038|-10.847300524038|-10.847300524038|-10.847300524038|-10.847300524038|-10.847300524038|-10.870333930433|-11.136482420431||-11.338797082356|10.395373774836|10.395373774836|10.282082347152||10.232313557992|10.147939805877|10.147939805877|10.147939805877|10.147939805877|10.147939805877|10.147939805877|9.7022776642352|9.7022776642352|9.7022776642352|9.7022776642352|9.7022776642352|9.7022776642352|9.7022776642352|9.7022776642352|9.5553090880214|9.4904123792309|9.4904123792309|9.4061334437314|9.4061334437314|9.4061334437314||9.4061334437314|9.4061334437314|9.4061334437314|9.4061334437314|9.4061334437314|9.4061334437314|9.2284817503761|9.1583324331776|9.1583324331776|9.1583324331776|9.1583324331776|9.1583324331776|9.1583324331776|9.1583324331776|8.6978139765545|-9.6743727125512|-9.6743727125512|-9.6743727125512|-9.6743727125512|-9.6743727125512|-9.6743727125512|8.9232471088932|8.9232471088932|8.9232471088932|8.9232471088932|8.9232471088932|8.9232471088932|8.6791635200234|-9.5737036597672|-9.5737036597672|-9.5737036597672|-9.5737036597672|-9.5737036597672|-9.5737036597672|-9.5737036597672|-9.5737036597672|-9.7224484960176|-10.030497979228|-10.114009938495|-10.114009938495|-10.319177453007|-10.41519733743|-10.542164286818|-10.608843018442|-10.728137203752|9.9533181466449|9.9533181466449|9.9228533945469|9.8973673143147|9.8973673143147|9.8973673143147|9.8973673143147|9.8491081968676|9.7718755686428|9.7073250989832|9.7073250989832|9.7073250989832||9.7073250989832|9.7073250989832|9.6192500569994|-10.331117202462|-10.331117202462|-10.331117202462|-10.331117202462|-10.331117202462|-10.331117202462|-10.331117202462|-10.331117202462|-10.581796965799|-10.678468847497|-10.800186846238|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534|10.240083959534
02709|16797|/equities/orthofix-internat|R2000VALUE||14.361860621806|13.920955990019|13.366617836624|12.874575418531|12.527861853771|-13.674372850812||-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812||-13.674372850812|-13.674372850812|-13.674372850812|-13.774369596283|-14.092512235279|-14.092512235279|-14.518346796693|-14.768163321484|-15.179762207887|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702||13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.495423047065|13.327215756717|13.327215756717|13.327215756717|13.327215756717|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.863942831256|12.863942831256|12.863942831256|12.863942831256|12.863942831256|12.863942831256||12.863942831256|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|-14.250908627674|-14.250908627674|-14.271830947514|-14.271830947514|-14.360368206893|-14.634298433634|13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.185359661836||13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.179844053872|13.028715725615|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.705550029319|12.422346094559|12.422346094559|12.380384104462|12.297577649728|12.297577649728|12.297577649728|12.297577649728||12.297577649728|12.297577649728|12.297577649728|12.136858568169|12.136858568169|12.136858568169|12.136858568169|12.136858568169|12.136858568169||12.136858568169|12.136858568169|12.136858568169|12.136858568169||12.136858568169|11.820953909531|11.498004507108|11.3405602498|10.614511335685|10.611001913432|10.611001913432|10.030160612045|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884||-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-11.884070099884|-12.339522562086|-12.85220362835|-12.85220362835|-12.85220362835|-12.85220362835|-12.85220362835|-12.85220362835|-12.85220362835|-12.85220362835|-12.85220362835|-12.858836991841|-12.952874456572|-13.381447279494|-13.381447279494|-13.381447279494|-13.381447279494|11.067733391103|11.067733391103|11.067733391103|10.921134147366|-12.73684795678|-12.73684795678|-12.73684795678|-13.052331376742|-13.160923667164|-13.508804263243|-13.925337197128|-14.293153102467|-14.48844788612|-14.619164234412|-14.732155923834|-14.732155923834|-14.732155923834|-14.900523694346|-14.978364608894|-15.155799704802|-15.389222125225|-15.73302494598|-16.017249865803|-16.314721738269|-16.748024210853|-16.776693804973|-16.832142918103|-17.85555891725|-20.76118433589|-20.76118433589|-21.420760182476|19.252927811417|19.252927811417||19.252927811417|19.18707649738|18.844462103649|18.635513512077|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|17.983130575655|-19.943743783635|-20.362215446546|-20.697462001458|-21.147180679789|19.217203079088|19.217203079088|19.217203079088|19.217203079088
02710|39144|/equities/mrc-global|R2000VALUE||12.598248515896|12.091942878092|-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316||-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316|-13.089147269316|-13.205718450621||-13.264902544058|-13.264902544058|-13.264902544058|-13.481468485563|-13.481468485563|-13.481468485563|-13.481468485563|-13.633298236759|-13.808358124952|-13.808358124952|-13.808358124952|12.851669818085|12.851669818085|12.851669818085|12.851669818085|12.851669818085||12.851669818085|12.851669818085|12.851669818085|12.851669818085|12.851669818085|12.851669818085|12.851669818085|12.810466269566|12.712740558069|12.662211729069|12.208569077407|11.678409607051|-12.057900756894|-12.057900756894|-12.057900756894|-12.057900756894|-12.057900756894|-12.057900756894|-12.229889227614|-12.427655089415|-12.475375909026|-12.475375909026|-12.672558283931|-12.672558283931|-12.672558283931|-12.672558283931|-12.692286835915|-12.778131568881|-12.778131568881|-13.053758025668|11.965564653546|11.965564653546|11.965564653546|11.965564653546|11.93862917059|11.93862917059|11.868477155029|11.849251867392|11.849251867392|11.849251867392||11.849251867392|11.849251867392|11.849251867392|11.849251867392|11.80194656171|11.765495531179|11.653328132749|11.653328132749|11.649253792365|11.478615172263|11.372672961518|11.372672961518|11.254273494146|11.254273494146|11.254273494146|11.148359493041|11.117621637742|11.060413123678|10.973237145291|10.948434701942|10.948434701942|10.948434701942|10.948434701942|10.948434701942|10.948434701942|10.948434701942|10.948434701942|10.948434701942||10.948434701942|10.948434701942|10.293816000645|9.9381370034539|9.9381370034539|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.962484233329||-11.053746102706|-11.053746102706|-11.210551498616|-11.24977916952|10.370642777931|10.370642777931|10.370642777931|10.370642777931|10.370642777931||10.319536889384|10.319536889384|10.319536889384|10.157541289141||10.138934945851|10.070566718703|10.070566718703|9.9737853131087|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693||9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.5774445185034|9.3721609257954|-10.651892300428|-10.651892300428|-10.651892300428|-10.701546267206|-10.761162682302|-11.064614102584|10.030580477414|10.030580477414|10.030580477414|10.030580477414|10.030580477414|9.6570336603424|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4647939592395|9.4647939592395|9.4647939592395|9.4647939592395|9.4647939592395|9.4647939592395|9.382450290313|9.382450290313|9.382450290313|9.2543894403407|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528||-10.090035086528|-10.090035086528|-10.111278052261|-10.111278052261|-10.183570848197|-10.183570848197|-10.183570848197|-10.183570848197|-10.183570848197|-10.255303672177|-10.255303672177|-10.340059654826|-10.37238879571|-10.37238879571|-10.456601542707|-10.456601542707|-10.456601542707|-10.456601542707|-10.456601542707|10.499862485594|10.499862485594|10.499862485594|10.499862485594|10.499862485594|10.433180656109|10.340397939643
02711|15910|/equities/diamond-hill-inve|R2000VALUE||140.50123996946|-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181||-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181|-147.15143641179|-148.2282627815|-150.47917903727|-151.87641194843|-151.87641194843||-151.87641194843|-152.52935169563|-153.76038009177|-154.89322335188|-154.89322335188|-154.89322335188|-155.20301709644|-156.04307010959|-156.65996686292|-156.65996686292|-156.65996686292|-156.65996686292|-156.80978107835|-156.80978107835|-156.87753741372|-159.38225796077||149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|148.08390786962|148.08390786962|148.08390786962|148.08390786962|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-156.74903271112|-157.04171541484|-157.04171541484|-157.87939896354|-157.90407122251|-158.31135578814|-158.38524548004|-158.38524548004|-158.38524548004|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106||-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-160.43960900493|-161.00213734516|-161.73485947695|-161.73485947695|-164.54363845285|-164.77571003632||-168.20967920838|-168.54799438477|-168.54799438477|-171.20316416423|152.29148412633|-163.91388061039|-163.91388061039|-163.91388061039|-163.91388061039|-163.91388061039|-166.27181294221|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395||-167.07664015395|-167.07664015395|-168.38418172444|-168.38418172444|-169.25908887215|-169.67102895653|-170.29810763372|-172.72752519198|162.95786970774||162.95786970774|162.95786970774|162.95786970774|162.95786970774||162.95786970774|162.95786970774|162.95786970774|162.95786970774|162.95786970774|162.95786970774|162.95786970774|158.3404117019|157.5479132814|157.5479132814|156.42740283219|156.05871058355|156.05871058355|155.5067702201|155.5067702201|155.5067702201|155.5067702201|155.5067702201|155.5067702201|155.5067702201|155.5067702201||155.5067702201|155.5067702201|155.5067702201|155.5067702201|155.5067702201|155.5067702201|152.51030210952|-161.78671100985|-161.78671100985|-161.78671100985|-161.78671100985|-161.78671100985|-161.78671100985|-161.78671100985|-161.78671100985|-161.78671100985|-162.06293961449|-162.06293961449|-162.06293961449|-162.06293961449|-162.06293961449|-162.78493348143|-167.36709765352|-169.510756799|-169.64444830287|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.65182800587|-170.6586981912|-171.21243993343|-171.21243993343|-171.21243993343|-171.21243993343|-171.21243993343|-171.99590939137|-171.99590939137|-174.43823357261|-176.31970342703|-177.08500559139|-177.49522275183||-178.40721965392|-178.40721965392|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-178.5606934092|-180.99076764027|-182.63251576864|-183.23724371022|-184.72837836021|-185.7615113287|-185.7615113287|177.76866793524|177.76866793524|177.76866793524|177.76866793524|177.76866793524
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||23.682846661228|23.151162169397|22.702296442429|22.702296442429|22.702296442429|22.702296442429||22.702296442429|22.702296442429|22.34810690818|22.311784902522|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285||-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.530068737019|-23.665931231168|-23.727012535364|-23.735570585761|-23.872300108311|-23.909502069642|-23.909502069642|-23.909502069642|-23.909502069642|22.748539876754||22.748539876754|22.748539876754|22.748539876754|22.748539876754|22.748539876754|22.712822543046|22.411390845932|22.195079557274|22.156754220166|22.145282653348|22.133091188554|22.017879301844|21.931333267318|21.931333267318|21.878148833499|21.636553437164|21.204504179348|20.706115695492|20.478229088861|20.478229088861|20.141920455383|19.878419703524|19.878419703524|19.779911803184|-21.277405549227|-21.277405549227|-21.277405549227|-21.350727188519|-21.356314036506|-21.534293224698|-21.604165409678|-21.604165409678|-21.706628215174|20.071434420055|20.071434420055|20.071434420055|20.071434420055|20.071434420055|20.071434420055|20.071434420055||20.071434420055|19.754459404036|-21.443936412095|-21.443936412095|-21.443936412095|-21.443936412095|-21.443936412095|-21.443936412095|-21.511039593218|-21.817271812461|-21.817271812461|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406||-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.479841089031|-22.579546451327|-22.985884560211|-23.374316521335|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.633154338185||-24.023771172178|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199||22.678050278199|22.678050278199|22.678050278199|22.658388825007||22.449321874587|22.203051689486|22.203051689486|22.063389808182|21.88699511475|21.88699511475|21.88699511475|20.868328931007|20.668976653587|20.592751676253|20.452618155669|20.406218994045|20.406218994045|19.936355260107|19.761246041487|19.761246041487|19.761246041487|19.761246041487|19.761246041487|19.761246041487|19.761246041487||19.761246041487|19.761246041487|19.761246041487|19.761246041487|19.761246041487|19.761246041487|19.358884100594|18.940130560645|18.940130560645|18.940130560645|18.940130560645|18.940130560645|18.940130560645|18.823046305719|-19.74239513959|-19.74239513959|-19.74239513959|-19.74239513959|-19.74239513959|-19.74239513959|-19.74239513959|-20.028079060333|-20.049398134833|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.183077467105|-20.308141113013|-20.701774466084|-20.701774466084|-20.701774466084|-20.701774466084|-20.810401001152|-20.810401001152|-20.900445874727|-21.073829050634|-21.172032748961|-21.231147672627|-21.499053003494|-21.761978305053|-21.761978305053|-21.86275446489|-21.922363850023|-21.922363850023|-21.922363850023|-22.055960333508|-22.184819472393|-22.184819472393||-22.184819472393|-22.184819472393|-22.184819472393|-22.184819472393|-22.184819472393|-22.184819472393|-22.184819472393|-22.184819472393|-22.218132297816|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.641942399618|20.496601627797|20.34522193136|20.34522193136|20.34522193136|20.34522193136|20.185246077536
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||3.2352111361845|3.0303845562784|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674||-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4094121008674||-3.4094121008674|-3.4094121008674|-3.4094121008674|-3.4716112886379|-3.4716112886379|-3.4716112886379|-3.4716112886379|-3.4716112886379|-3.4716112886379|-3.4716112886379|-3.6995680105366|-3.9500756011713|-4.0028617102027|-4.0939652471042|-4.0939652471042|-4.1706171462768||-4.1706171462768|-4.1706171462768|-4.1706171462768|-4.1706171462768|-4.1706171462768|-4.1706171462768|-4.2045745794236|-4.2536939983301|-4.2954697137169|-4.2954697137169|-4.2954697137169|-4.2954697137169|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192||4.0843561575192|4.0843561575192|4.0843561575192|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2960946379192|-4.2960946379192|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959||3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.5550965657354|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861||3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861||3.4898339677861|3.4898339677861|3.4898339677861|3.4740543808233||3.4740543808233|3.4287707469213|3.4287707469213|3.3600230372998|3.3214145144989|3.1951828622343|2.9729808594918|2.8404234212416|2.8404234212416|2.8404234212416|2.7340758952584|2.6529232829904|2.549381345521|2.4568127989886|2.4221451621141|2.4221451621141|2.3984947183492|2.3561052457892|2.3301169228115|2.277907697311|2.2498972989354||2.174885998968|2.0936912533728|2.0936912533728|2.0936912533728|1.9942485443711|1.9942485443711|1.8863872810602|-2.3798922709477|-2.3798922709477|-2.465435782169|-2.4877064792036|-2.6513405472834|-2.6922452207429|-2.6922452207429|-2.6922452207429|-2.6922452207429|-2.6922452207429|-2.6922452207429|-2.7197170518088|-2.7430187620772|-2.7711319832949|-2.9009800121683|-2.9466111730521|-2.9466111730521|-3.038456831926|2.6572633262898|2.6572633262898|2.6572633262898|2.6572633262898|2.6572633262898|2.6572633262898|2.6572633262898|2.6257938377682|2.6257938377682|2.5667374125922|2.5485972157015|2.5392746782848|2.5286228215901|2.5286228215901|2.5286228215901|2.5286228215901|2.5035044641362|2.5035044641362|2.5035044641362|2.5035044641362|2.5035044641362|2.5035044641362|2.5035044641362|2.5035044641362|2.5035044641362|2.452571508075|2.4450792489062|2.4450792489062|2.4450792489062|2.4450792489062|2.4450792489062|2.4450792489062||2.4450792489062|2.4195325570648|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3714859906508|2.3079148388293|2.3079148388293|2.2662941721178|-2.7780240918055|-2.7780240918055|-2.7780240918055|-2.7780240918055|-2.7780240918055|2.3840568364648|2.3840568364648|2.3840568364648|2.3840568364648|2.3840568364648
02715|1080084|/equities/brightview-holdings|R2000VALUE||-13.647117294537|-13.647117294537|-13.647117294537|-13.655269108069|-13.758954376922|-13.814949189012||-13.967406056036|-13.967406056036|-14.237118003225|12.831759733194|12.831759733194|12.831759733194|12.831759733194|12.831759733194|12.831759733194|12.831759733194||12.831759733194|12.831759733194|12.831759733194|12.831759733194|12.831759733194|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396||12.639742841542|12.639742841542|12.625423778501|12.625423778501|12.439081736634|12.281202073705|12.240780613832|12.027256195206|11.576395556285|11.414884351971|11.350582292145|11.350582292145|11.350582292145|11.350582292145|11.308064658045|11.308064658045|11.242849622169|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.170887667762|-12.28265386331|-12.28265386331|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|10.91798281114|10.844425195243||10.674361275066|10.585334463032|10.585334463032|10.585334463032|10.375094116961|10.06010393438|9.6673380460703|9.5427368047462|9.3708184960403|9.327576187244|9.2187008096012|9.1260090309291|9.1260090309291|9.1260090309291|9.1260090309291|9.101676936272|8.8163078574375|8.6517309908553|8.5680348348269|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204||-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2282861680644|8.1503181955171|8.1314650134855|8.1186149849396|8.1186149849396|8.1186149849396|7.9565165058221|-8.4904583624178|-8.4904583624178|-8.4904583624178|-8.4904583624178||-8.4904583624178|-8.4904583624178|-8.4904583624178|-8.4904583624178|-8.5560646775887|-8.5772945090053|7.8121652423397|7.8121652423397|7.8121652423397||7.8121652423397|7.8121652423397|7.7573290508456|7.7573290508456||7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456|7.4064764095089|7.2793236653829|7.2731151696574|7.2731151696574|7.2731151696574|7.2731151696574|7.2731151696574|7.2731151696574|7.1699431652655|7.1699431652655|7.1699431652655|7.1699431652655|7.1699431652655|7.1699431652655||7.1699431652655|7.1699431652655|7.1699431652655|7.1699431652655|7.1699431652655|7.1699431652655|6.9793814812357|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.3037154111818|-7.4180172453937|-7.4514079370561|-7.4971197753552|-7.6390370122449|-7.6390370122449|-7.8069353359558|-7.8736281679315|-8.0040312394215|-8.1667015403193|-8.1730751612504|-8.1730751612504|-8.1730751612504|-8.1730751612504|-8.1966602317046|-8.1966602317046|-8.1966602317046|-8.1966602317046|-8.1966602317046|-8.2207336681365|-8.2266486239962|-8.2634982612985|-8.3198758904471|-8.3198758904471|-8.3198758904471|-8.3198758904471|-8.3479179082462|-8.4265754154599|-8.4956392636207|-8.5957099453506|7.8841098358752|7.8841098358752|7.8841098358752|7.8841098358752|7.8841098358752|7.8439241623389|7.8439241623389|7.8439241623389|7.8439241623389|7.8439241623389|7.8439241623389|7.8439241623389||7.8439241623389|7.8439241623389|7.8439241623389|7.8439241623389|7.8439241623389|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.6182489004542|7.5330544143705|7.4634496006467|7.2727410809349|7.2727410809349|7.2727410809349|7.2727410809349|7.2727410809349|7.2727410809349|7.2727410809349|7.2727410809349|7.2727410809349
02716|103919|/equities/timkensteel-corp|R2000VALUE||-21.082233434642|-21.082233434642|-21.082233434642|-21.082233434642|-21.347481733918|-21.351090862089||-21.65509992367|-21.793487734391|-21.793487734391|-21.793487734391|-21.793487734391|-21.855542177176|-21.91004688896|-22.192949494527|-22.192949494527|-22.192949494527||-22.192949494527|-22.196055422012|-22.63728291214|-23.089203587511|-23.337688906373|-23.337688906373|-23.665765532058|22.26689056183|22.26689056183|22.26689056183|22.26689056183|22.26689056183|22.26689056183|22.039384433101|22.039384433101|22.039384433101||22.039384433101|22.039384433101|22.039384433101|21.930506366356|21.930506366356|21.849451005309|21.294668131238|21.170218770604|21.170218770604|21.170218770604|21.170218770604|-21.921705672647|-21.921705672647|-22.403006497914|-22.457417361932|-22.457417361932|-22.457417361932|-22.496019117254|-22.660021296495|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|21.142825464855|20.884629337447|20.884629337447|20.704862075438|20.704862075438|20.704862075438||20.384292025687|20.116435045801|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|-21.39664173946||-21.39664173946|-21.39664173946|-21.39664173946|-21.599602390496|-21.724295517965||-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-22.120728383642||-22.488675795197|-22.488675795197|-22.730195586548|-23.364662241788|-23.631291150882|-24.030324141002|-24.262668404252|22.345238878788|22.345238878788||22.345238878788|22.345238878788|22.345238878788|22.313598953421||22.04844436241|21.538758484826|21.538758484826|21.475287031582|21.20860881215|20.322330680221|19.749257315893|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974||19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|-20.74149216394|-20.74149216394|-20.74149216394|-20.74149216394|-20.74149216394|-20.74149216394|-21.052214397107|-21.085238842075|-21.448598760041|-21.595193749967|-21.82488164008|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.414912189256|-22.630831274855|-22.630831274855||-22.630831274855|-22.630831274855|-22.630831274855|-22.630831274855|-22.630831274855|-22.630831274855|-22.914812336881|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|21.703430946092|21.703430946092|21.703430946092|21.703430946092|21.503116124984
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||6.2273745604044|6.1140271897322|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092||-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092||-6.744195286092|-6.744195286092|-6.8246614046194|-6.9432347424934|-6.9895057259353|-6.9895057259353|-6.9895057259353|-6.9895057259353|-6.9895057259353|-6.9895057259353|-7.08833970608|-7.4395442492618|-7.4443753922003|-7.4443753922003|-7.4526396287831|-7.594043865618||-7.6061598623427|-7.7190662583414|-7.7842404799001|-7.8477106722319|-7.8477106722319|-7.8477106722319|-7.8477106722319|-7.9213451447447|-8.0437169143845|-8.2630188276689|-8.4289095722217|-8.5107328982904|-8.5274811687022|-8.6543233065638|-8.8315106974748|-8.8315106974748|-8.8911227238076|-8.9337471339324|8.1224106391739|8.1224106391739|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0071486334862|7.9368319357834|7.7292577254995|7.5380640546728|7.4120159193597||7.30385666917|7.2042118922948|7.2042118922948|7.1469077154529|7.1197564038391|7.1197564038391|7.0091737280019|6.8643599097076|6.8005712969226|6.8005712969226|6.8005712969226|6.8005712969226|6.6420236409949|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.524798574879|6.5131092765091|6.4862326227027|6.4177584474173|6.382476549689|6.382476549689|6.3210738823856|-6.9267353562896||-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-7.0446505937551|-7.1508531216457||-7.1508531216457|-7.1508531216457|-7.1508531216457|-7.2881704308009|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677||-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677||-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.5265677860715|-7.5265677860715|-7.5265677860715|-7.5265677860715|-7.7317418976335|-7.7819354714849|-7.8366307184797|-7.8366307184797|-7.8366307184797|-7.8366307184797|-7.8366307184797|-7.8366307184797||-7.8366307184797|-7.8427966256028|-7.8427966256028|-7.8427966256028|-7.8427966256028|-8.0023721376914|-8.0023721376914|-8.1290397692927|-8.1290397692927|-8.2083774726929|-8.2931973847352|-8.4201987247589|-8.4201987247589|-8.4201987247589|-8.4201987247589|-8.4201987247589|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|8.0264914344571|7.8008235638695|7.6809657089531|-8.3312351957877|-8.3312351957877|-8.3312351957877|-8.3312351957877|-8.3312351957877|-8.3312351957877|-8.4847057413083|-8.6068950307614|-8.7237500734846|-8.7237500734846|-8.7237500734846|-8.7237500734846|-8.7237500734846|-8.7237500734846|-8.7237500734846|-8.7237500734846|-8.8063895512201|-8.9151101642893|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464|8.1815312027464||8.1200796895038|7.8900998226813|7.8628880836359|7.7645506806966|7.7645506806966|7.7645506806966|7.7645506806966|7.7645506806966|7.7645506806966|7.7584364810757|7.7584364810757|7.7584364810757|7.7097305492487|7.7097305492487|7.7097305492487|7.7097305492487|7.6966338903735|7.6928711766479|7.4757463496078|7.4757463496078|7.4757463496078|7.3877742071007|7.3600266265709|7.1255332216606|7.1255332216606|7.0441478871621
02718|100205|/equities/amark-preci|R2000VALUE||32.902182285052|31.754926142937|-35.36129535297|-35.36129535297|-35.36129535297|-35.36129535297||-35.36129535297|-35.36129535297|-35.748660019807|-35.900229060839|-36.313009672905|-36.501762537465|-36.501762537465|-36.501762537465|-36.501762537465|-36.501762537465||-36.501762537465|-36.501762537465|-37.174734915081|-37.785540515387|-38.831530808181|-38.831530808181|-39.622257496218|-40.129175690921|-40.262008206971|-40.262008206971|-41.378340104032|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106||-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|37.236384847064|37.236384847064|37.236384847064|37.236384847064|36.895844647508|36.218739612479|35.942129488207|35.942129488207|35.942129488207|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|34.428425958826|33.45697642927|33.45697642927|32.403862546601|28.373180573426|28.297422931418|28.118248460277|28.115121803146|28.115121803146||27.348467890269|26.293298579858|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|25.694369289652|25.442355444448|24.91226090592|24.660532611901|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.946517634861|-28.556825187993||-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.501832559705|-29.501832559705|-29.974107231106|-29.974107231106|-29.974107231106|-29.974107231106|-29.974107231106|-29.974107231106|-30.436785447824|-30.45575477817|-30.45575477817|-30.45575477817|-30.780838989972|-31.087037468838|-31.087037468838|-31.114470528869||-31.114470528869|-31.114470528869|-31.287555746798|-31.928951745303|-31.939945756365|-32.112096211264|-32.112096211264|-32.273024131798|29.03904347881||29.03904347881|29.03904347881|28.605509286283|28.22616471754||28.075184180853|27.612931492722|27.532465643499|27.532465643499|27.532465643499|27.532465643499|27.532465643499|27.156510769629|27.156510769629|27.156510769629|27.156510769629|27.156510769629|27.156510769629|27.156510769629|27.156510769629|26.397789464288|26.084210168314|25.99245533567|25.613283630006|25.298093579204|25.246214308111||24.929682746826|24.927424977552|-27.623732886886|-27.623732886886|-27.623732886886|-27.623732886886|-27.623732886886|-27.623732886886|-27.841368818918|-28.155023516744|-28.155023516744|-29.120054136098|-29.120054136098|-29.120054136098|-29.120054136098|-29.120054136098|-29.80667600188|-30.167507484593|-30.565007769441|-30.591675320571|-30.893527816077|-31.400564748203|-31.476955394121|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.686687249617|-31.736485131004|-32.085706533567|-32.659750847436|-33.429297393754|-33.429297393754|-33.504467503626|-33.504467503626|-33.504467503626|-34.976903085795|-35.212246926722|-35.671941262811|-36.020978117099|-36.020978117099|-36.675809171587|32.736145515453|32.736145515453|32.736145515453|32.736145515453|32.736145515453|32.736145515453|32.736145515453|32.736145515453||32.736145515453|-35.122136777487|-35.122136777487|-35.122136777487|-35.122136777487|-35.122136777487|-35.806396371619|-36.16960979225|-36.204735181086|-36.269698246047|-36.39212217124|-36.600267725871|-36.842345906282|-37.426239968433|-38.045177460924|-38.881074694809|-38.908728683455|-39.200662494217|-39.958304803145|-40.490032002409|-40.831008931099|37.770923266846|37.770923266846|37.770923266846|37.770923266846|37.770923266846
02719|995702|/equities/anaptysbio-inc|R2000VALUE||26.74508335501|24.986759423216|23.465288426037|22.432543199985|22.407824747792|21.926186109661||21.926186109661|21.926186109661|21.926186109661|21.926186109661|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107||21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107||21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.525634285107|21.427062573351|21.427062573351|21.427062573351|21.427062573351|20.623957384866|20.328285576284|17.824762743248|-22.629070063169|-22.629070063169|-22.629070063169|-22.878967465885|-23.941629716564|-24.069866627243|-24.245407706927|-25.117397871757|20.765963457583|20.765963457583|20.765963457583|20.765963457583|20.765963457583|-24.443184023967|-24.443184023967|-24.443184023967|-24.443184023967|-24.443184023967|-24.443184023967|-24.791870679977|-25.121098887468||-25.121098887468|-25.121098887468|-25.121098887468|-25.435387597641|-26.800873879792|-26.800873879792|-26.800873879792|-26.800873879792|-26.854026719599|-27.568936095012|-27.568936095012|-27.568936095012|-27.568936095012|-27.568936095012|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|22.690957211223|22.462729505661|22.178310345679|21.462558497948||21.462558497948|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.076117391962|20.992697950441|20.992697950441|20.992697950441|20.709942336699|20.670198809199|20.670198809199|20.670198809199|20.670198809199|20.670198809199|20.445189252099|20.445189252099|20.445189252099|20.445189252099|20.445189252099||20.445189252099|20.052431811449|20.046590846508|19.520657267537|19.260534567695|19.260534567695|19.260534567695|19.260534567695|19.260534567695||19.260534567695|19.260534567695|18.837259393115|18.322094605123||17.822882941205|17.410435970862|17.410435970862|17.410435970862|16.468262469591|16.40529239158|15.521990537424|14.902489820873|14.006377714381|13.860590343988|13.860590343988|13.796961890959|13.796961890959|12.911902546114|-16.198239288493|-16.198239288493|-16.198239288493|-16.198239288493|-16.198239288493|-16.496377266959|-16.577363744396||-16.669204678777|-16.669204678777|-16.669204678777|-16.669204678777|-16.669204678777|-16.669204678777|-16.669204678777|-16.669204678777|-17.375227202578|-17.994141355271|-18.772885828905|-18.772885828905|-18.772885828905|-18.772885828905|-18.772885828905|-18.772885828905|-18.837094869539|-19.173789707139|-19.173789707139|-19.730877045476|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|17.027898379196|16.77238652003|-19.216043281936|-19.216043281936|-19.216043281936|-19.216043281936|-19.216043281936|-19.216043281936|-19.216043281936|-19.216043281936|-19.216043281936|-19.767825762854|-20.559528951762|18.04575305791|18.04575305791|18.04575305791|18.04575305791|18.04575305791|18.04575305791|18.04575305791|18.04575305791|17.911985640912|17.911985640912|17.911985640912||17.911985640912|17.911985640912|17.911985640912|17.911985640912|17.911985640912|17.911985640912|17.911985640912|17.773595020935|17.546327032166|17.128586148241|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.122888855578|17.112098062967|16.714790080483|-19.323459756552
02720|16445|/equities/kelly-services-(a)|R2000VALUE||-21.900671632281|-21.900671632281|-21.900671632281|-22.355804507196|-22.355804507196|-22.355804507196||-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196||-22.355804507196|-22.355804507196|-22.355804507196|-22.56867182725|-22.682619424432|-22.682619424432|-22.929854865173|-23.023727517767|-23.087188179773|-23.087188179773|-23.087188179773|-23.087188179773|-23.087188179773|-23.154097273925|-23.219552043389|-23.652279857475||-23.91261997384|-23.91261997384|-23.91261997384|-24.03624534786|-24.43749417398|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.749627319202|-24.89847460414|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127||23.672425721127|23.578251174245|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|22.949680677908|22.949680677908|22.949680677908|22.949680677908|22.837422971215|22.796581087605|22.676202361336|22.559112408151|22.174014782894|22.041826592539|21.853563055566|21.643403831644|21.403226763588||21.184696734594|20.689385692992|20.086972005982|20.086972005982|20.086972005982|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776||-21.458372082776|-21.458372082776|-21.458372082776|-21.639858526727|-21.908176098422|-22.279362954647|20.731396878716|20.731396878716|20.731396878716||20.731396878716|20.731396878716|20.663217982713|20.453020370739||20.269189928127|20.127024836688|20.127024836688|20.070718451779|20.070718451779|20.070718451779|20.070718451779|20.070718451779|20.070718451779|20.070718451779|20.021085343645|20.021085343645|20.021085343645|20.021085343645|20.021085343645|19.691232816505|19.691232816505|19.691232816505|19.691232816505|19.691232816505|19.691232816505||19.691232816505|19.580813664118|19.335903770305|19.294337836214|18.900465860421|18.900465860421|18.802350775461|18.303156287649|18.201550809519|17.6520531108|17.6520531108|17.6520531108|17.6520531108|17.449782098887|-18.773726730884|-18.773726730884|-18.773726730884|-18.773726730884|-18.775652207594|-18.775652207594|-18.775652207594|-18.775652207594|-19.088502236716|17.856620532364|17.856620532364|17.856620532364|17.856620532364|17.856620532364|17.856620532364|17.856620532364|17.856620532364|17.739267064565|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403|17.553021496403||17.553021496403|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-18.660873534318|-19.070970458053|17.410809734585|17.410809734585|17.410809734585|17.410809734585|17.410809734585|17.410809734585|17.410809734585|17.410809734585|17.410809734585|17.410809734585
02721|24354|/equities/unitil-corp|R2000VALUE||51.537260904762|50.370291064021|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549||-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549|-53.254281356549||-53.254281356549|-53.272802700174|-53.373974834362|-53.373974834362|-53.373974834362|-53.373974834362|-53.373974834362|-53.65798849602|-53.65798849602|-53.65798849602|-53.65798849602|-53.65798849602|-53.65798849602|-53.65798849602|-53.65798849602|-54.694989252306||51.087028987704|51.087028987704|51.087028987704|51.087028987704|50.910864838293|50.904849803372|50.868217031076|50.637931549897|50.389545055512|50.389545055512|50.314871795241|50.314871795241|49.647078416153|49.079479826581|49.079479826581|48.621087221185|48.379541348395|47.777822016541|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-52.555194254538|-53.058550061804|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385||48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|47.57072127931|47.1755225247|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918||-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-52.352598462277||-53.034054740461|-53.160613360441|50.072204132392|50.072204132392|50.072204132392|50.072204132392|50.072204132392|50.072204132392|49.415609485756||49.415609485756|49.415609485756|49.248455611479|48.997265530433||48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|47.954183473417|47.644922291581|47.644922291581|46.946444119131|46.946444119131|46.917162141442|46.719067901638|46.390769307876|46.390769307876|46.390769307876|46.390769307876|46.390769307876|46.390769307876|46.390769307876||45.583264369727|45.299396637537|45.299396637537|45.299396637537|44.699883703234|44.577386566447|44.577386566447|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.196102931667|44.196102931667|44.196102931667|44.196102931667|44.196102931667|44.196102931667|43.077808833308|43.042572089753|43.042572089753|43.042572089753|43.042572089753|43.042572089753|43.042572089753|42.52869210941|42.404616835461|42.404616835461|42.265686144151|42.081873696951|41.45601865308|-45.522301316507|-45.522301316507|-45.522301316507|-45.522301316507|-45.522301316507|-46.277002573286|-46.788336701166|-47.578151008566|-48.208502103973|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-49.545019859792|-49.545019859792|-50.47463599479|-50.47463599479|-50.47463599479||-50.47463599479|-50.47463599479|-50.47463599479|-50.47463599479|-50.47463599479|-50.47463599479|-50.822944632722|-50.822944632722|-51.168273916457|-52.123515864413|-52.123515864413|-52.123515864413|-52.123515864413|-52.123515864413|-52.828350884165|-53.187805235878|-53.65378702477|-53.65378702477|-53.65378702477|-53.65378702477|-53.65378702477|-53.845319306358|-54.436743563528|-55.006381796593|50.449347480269|50.449347480269
02722|21245|/equities/cpb-inc|R2000VALUE||21.243356877115|20.8092842958|20.061983203626|20.061306896799|20.061306896799|20.061306896799||20.061306896799|20.061306896799|19.906452539887|19.721892122125|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378||-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-20.797587006378|-21.275652030097|-21.289050373176|-21.289050373176|-21.289050373176|20.456223637778||20.456223637778|20.456223637778|20.456223637778|20.456223637778|20.456223637778|20.456223637778|20.214971285085|20.140522670989|20.107249048291|20.058608349759|19.819009790374|19.802233388638|19.640560641667|19.640560641667|19.640560641667|19.387290758977|19.031433100049|18.842959449367|18.842959449367|18.842959449367|18.842959449367|18.651898540475|-19.975806874275|-19.975806874275|-19.975806874275|-19.975806874275|-19.975806874275|-19.975806874275|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909||-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798||-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545||18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545||18.766779995545|18.766779995545|18.766779995545|18.632533497926||18.360593843588|18.285324194491|18.285324194491|18.285324194491|18.285324194491|18.285324194491|18.285324194491|17.739320070765|17.739320070765|17.739320070765|17.739320070765|17.27091215189|17.235457823627|17.056798844122|17.056798844122|16.540887095954|16.45587408401|16.45587408401|16.45587408401|16.45587408401|16.45587408401||16.45587408401|16.45587408401|16.45587408401|16.453193901396|16.438263408461|16.438263408461|16.250848549515|15.810065331586|15.810065331586|15.810065331586|15.810065331586|15.810065331586|15.810065331586|15.810065331586|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.867715750772|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.469184166396|-17.469184166396|-17.469184166396|-17.469184166396|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.811387956526|-18.267374502714|16.669315422498||16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498
02723|16218|/equities/great-southern-ba|R2000VALUE||53.30886130969|51.719579663999|51.719579663999|51.719579663999|51.719579663999|51.719579663999||51.719579663999|51.719579663999|51.667443670764|51.667443670764|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189||-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|51.228402091886||51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.80041191205|-53.952419093909|-53.952419093909|-54.015827301184|-54.015827301184|-54.38647516904|50.94257727951|50.94257727951|50.94257727951|50.94257727951|50.94257727951|50.94257727951|50.94257727951||50.94257727951|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.66927450476|-55.886698947652|-55.886698947652|-55.886698947652||-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.922333861174|-56.768703408574|-57.267448367383|-58.340496422743|-58.686108670737|-60.540565301723|-60.540565301723|-60.540565301723|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768||-61.558776203538|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768||56.733153690768|56.733153690768|56.504615746022|55.911239794096||55.371378769699|54.747750299731|54.747750299731|54.109766674944|54.109766674944|54.109766674944|54.109766674944|51.509185686054|50.203539413813|50.121986754076|50.004316553189|50.004316553189|50.004316553189|49.980529185483|49.894377148095|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444||49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.07176428653|48.818721692113|48.818721692113|48.818721692113|48.818721692113|48.818721692113|48.818721692113|48.818721692113|46.783026289441|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.69021454328|-50.69021454328|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-51.839599188303|-51.995109726031|-52.525676490023|-52.684683433714|-52.684683433714|-52.684683433714|-53.221575012408|-53.498686025421|-53.498686025421|-53.531318238355|-53.849970666933|-53.849970666933||-53.849970666933|-53.849970666933|-53.849970666933|-53.849970666933|-53.963906862523|-54.124367563551|-54.124367563551|-54.230962162354|-54.342179807401|-55.26131008331|-55.850199572148|-55.850199572148|-55.937721746831|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434
02724|16906|/equities/peapack-gladstone|R2000VALUE||21.960609566769|20.909011350297|-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662||-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662|-22.911749923633|-23.052966269378|-23.052966269378|-23.052966269378||-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.432317504364|-23.432317504364|-23.432317504364|-23.432317504364|-24.33590778717||-24.657675683593|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.937020504639|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.152763831701|-25.334215644071|-25.334215644071|-25.38523812103|-25.497209917702|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262||-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.81008504602|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.287178745965|-26.75225759949|-26.75225759949||-26.75225759949|-26.75225759949|-26.75225759949|-26.99367692558|-26.99367692558|-26.99367692558|-27.725474438049|-28.422749926622|-29.511388913322|-29.674877104415|-30.278582175145|-30.278582175145|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178||27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178||27.425410415178|27.425410415178|27.425410415178|27.049478267569||26.593670022641|26.460823711647|26.460823711647|26.460823711647|26.460823711647|26.460823711647|26.439804696256|24.576982108565|24.576982108565|24.576982108565|24.347054014077|24.347054014077|24.347054014077|24.347054014077|24.347054014077|24.188424814251|24.188424814251|24.188424814251|24.188424814251|24.188424814251|24.188424814251||24.188424814251|24.188424814251|24.188424814251|24.188424814251|24.188424814251|24.188424814251|23.228650041927|23.228650041927|23.228650041927|23.228650041927|23.228650041927|23.228650041927|23.228650041927|22.275088359371|-24.621630615658|-24.621630615658|-24.621630615658|-24.621630615658|-24.621630615658|-24.68514606099|-24.770994733226|-25.984993800468|-26.356382326888|-26.698808516184|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-26.86934947815|-27.108165845236|-27.184750642415|-27.184750642415|-27.184750642415|-27.25944071329|-27.25944071329|-27.25944071329|-27.696601025665|-28.000248222689|-28.000248222689|-28.103330379438|-28.17064611274|-28.17064611274|-28.17064611274|-28.472756491639|-28.472756491639|-28.472756491639|-28.472756491639|-28.895563561098|-29.143518717279||-29.143518717279|-29.143518717279|-29.143518717279|-29.412799074904|-29.446348306107|-29.446348306107|-29.446348306107|-29.446348306107|-29.965940065376|-29.965940065376|-29.965940065376|-29.965940065376|-29.965940065376|-30.127156225831|-30.691284674175|-30.895872453592|-31.480968744381|28.1966734851|28.1966734851|28.1966734851|28.1966734851|28.1966734851|28.1966734851|28.1966734851|28.1966734851|28.1966734851
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||69.521234506746|68.474414395381|65.122959357016|65.122959357016|65.122959357016|65.122959357016||65.122959357016|64.343529254704|64.343529254704|64.016145210034|63.216322750645|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954||-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-67.399363562683|-68.376517663642|-68.81224079733|-69.399153610124|-69.430416352359|-69.430416352359|-69.430416352359|-69.430416352359|-69.430416352359|-69.857245806813||-69.857245806813|-70.790764395472|66.599078211361|66.599078211361|66.599078211361|66.599078211361|65.240366442528|64.047834272215|63.414821486814|62.865355868189|62.512947712837|62.192905702523|61.759621761379|61.759621761379|61.311068014521|61.311068014521|59.873637311171|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.765221471821|-65.765221471821|-66.750167708965|-67.077055248256|-67.466171353653|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735||-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.324945608257|-68.324945608257|-68.324945608257|-69.502722688515|-69.502722688515|-70.883026065649|-71.238913154404|-71.239489977522|-71.239489977522||-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-73.244435461543|66.183947259811|66.183947259811|66.183947259811|66.183947259811|66.183947259811|63.732120812632|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-71.377276929769||66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847||66.057691434847|66.057691434847|66.057691434847|66.057691434847||66.002436589121|65.981035337182|65.981035337182|65.923932085801|64.981339995915|64.815263501863|63.813504687128|59.355010648895|59.355010648895|59.355010648895|59.355010648895|59.355010648895|59.078899008619|57.879889813383|57.537098080272|55.529950685618|55.529950685618|55.529950685618|55.526303630141|55.526303630141|55.526303630141||55.526303630141|55.526303630141|55.526303630141|55.513115305666|55.407486332498|55.407486332498|53.947761523549|-58.399457901001|-58.399457901001|-58.399457901001|-58.399457901001|-58.399457901001|-58.399457901001|-58.399457901001|-58.399457901001|-58.399457901001|-59.269954011705|-60.201059656967|-60.68784766186|-60.68784766186|-60.68784766186|-60.94927528157|-62.108081052194|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.662834421778|56.394560573219|56.394560573219|56.394560573219|56.394560573219|56.394560573219|56.394560573219|53.577846259672|-53.896258545365|-55.089710448015|-55.708767212943|-55.708767212943|-55.708767212943|-56.035850195438|-56.123167307675|-56.491997710349|-56.491997710349|-57.718329102333|-58.320869069295||-58.320869069295|-58.320869069295|-58.320869069295|-58.320869069295|-58.320869069295|-58.5231880667|-58.611345350275|-58.611345350275|-59.366493714661|-60.816102042033|-61.708151987837|-61.708151987837|-61.801834295907|-62.918983669986|58.155500065473|58.155500065473|58.155500065473|58.155500065473|58.155500065473|58.155500065473|57.490278070931|56.380665307515|56.380665307515|56.380665307515|55.623673020991|54.202034591737
02728|24439|/equities/argan|R2000VALUE||-76.286136319378|-76.286136319378|-76.286136319378|-77.788411737277|-77.788411737277|-77.788411737277||71.036933850101|71.036933850101|71.036933850101|71.036933850101|71.036933850101|71.036933850101|71.036933850101|71.036933850101|71.036933850101|71.036933850101||71.036933850101|70.595286959273|70.595286959273|70.595286959273|70.595286959273|70.595286959273|70.595286959273|69.810876654102|65.968108537304|65.968108537304|65.968108537304|65.968108537304|65.503455456217|64.949613834925|64.949613834925|64.949613834925||64.949613834925|63.809121318998|63.4256660744|63.4256660744|63.4256660744|63.4256660744|63.4256660744|63.4256660744|62.909077145926|62.253973724966|62.081202698495|62.081202698495|60.234667508134|60.234667508134|57.705186967859|57.34750045485|57.34750045485|57.34750045485|57.34750045485|57.34750045485|56.78612093895|56.78612093895|56.78612093895|56.78612093895|56.034889379798|55.988208946982|54.690233002547|54.564704429709|54.324115660018|54.009017840829|53.193908788326|48.000340235755|48.000340235755|48.000340235755|48.000340235755|48.000340235755|48.000340235755|48.000340235755|48.000340235755|48.000340235755||48.000340235755|48.000340235755|48.000340235755|48.000340235755|48.000340235755|47.714267055773|47.04529750853|46.535328632254|46.217589649512|46.109031711686|46.109031711686|46.109031711686|45.901264431256|45.901264431256|45.901264431256|45.901264431256|45.004740452521|44.488468718934|44.488468718934|44.488468718934|44.488468718934|44.488468718934|44.339409696181|44.207046191671|44.207046191671|44.207046191671|44.207046191671|44.207046191671||44.207046191671|44.207046191671|44.207046191671|44.207046191671|44.207046191671|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-47.62864939671|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071||44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071||44.274895351071|44.274895351071|44.274895351071|44.274895351071||44.016553102752|42.879503447503|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.735433235068|45.084360899873|45.084360899873|44.65217740265|44.466865298124|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365||-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-47.033044851737|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|43.573096343087|42.891985805903|42.891985805903|42.891985805903|42.891985805903|42.891985805903|42.891985805903|42.644777181705|42.644777181705|42.644777181705|42.644777181705|42.324960777004|42.324960777004|41.806865729471|41.806865729471|41.649078991471|41.649078991471|41.649078991471|41.649078991471|41.554530729253|41.187255450309|40.570479927568|40.570479927568|40.570479927568||40.570479927568|40.213311047585|39.679232327178|39.544652214795|39.234913975165|38.845458726271|38.549683341868|38.549683341868|38.549683341868|38.549683341868|38.541125232157|38.541125232157|38.541125232157|38.541125232157|38.541125232157|38.162916958527|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959
02729|16234|/equities/hafc|R2000VALUE||16.217175679763|15.900751119807|15.445747618675|15.445747618675|15.445747618675|15.445747618675||15.445747618675|15.445747618675|15.419720284143|15.343578886102|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175||-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.636380609474||-16.733756313281|15.63775908709|15.63775908709|15.63775908709|15.63775908709|15.63775908709|15.450732943751|15.355926351788|15.117696158358|15.053550473263|14.914200487853|14.914200487853|14.914200487853|14.914200487853|14.730734444461|14.621638139973|14.564908858681|14.430150062278|14.430150062278|14.430150062278|14.430150062278|-15.687754607091|-15.687754607091|-15.687754607091|-15.687754607091|-15.687754607091|-15.687754607091|-15.720561439473|-15.720561439473|-15.970569465727|-15.970569465727|-15.998966797823|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775||-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.505552508114|-16.505552508114|-16.581937587471|-16.581937587471|-16.581937587471|-16.601596925227|-16.663526928653|-16.663526928653||-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.878918396355|-17.331882250443|-17.493313272943|-17.95312622758|-18.455595267837|-18.796261536882|-18.942958023598|-18.972404271392|-18.972404271392|-18.972404271392|-19.386559466552|-19.500105847527|-19.500105847527|-19.500105847527|-19.500105847527|-19.506784851474|-19.737316165944||-19.943971876475|-19.943971876475|18.600765326989|18.600765326989|18.600765326989|18.600765326989|18.600765326989|18.600765326989|18.600765326989||18.600765326989|18.600765326989|18.600765326989|18.359184374823||18.114092842753|18.015239205399|18.015239205399|18.003371705067|18.003371705067|18.003371705067|18.003371705067|16.913173941118|16.913173941118|16.913173941118|16.913173941118|16.482448905759|16.482448905759|16.214965230947|15.963293586313|15.539770905772|15.408322243505|15.408322243505|15.408322243505|15.408322243505|15.408322243505||15.408322243505|15.408322243505|15.408322243505|15.408322243505|15.404058167735|15.404058167735|15.154064917342|14.464610767657|14.464610767657|14.464610767657|14.464610767657|14.464610767657|14.464610767657|14.464610767657|-15.865747359915|-15.865747359915|-15.865747359915|-15.865747359915|-15.865747359915|-15.953607828003|-15.998453332961|-16.358559080826|-16.416732466736|-16.604147606998|-16.981275061666|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.061227667933|-17.174696883234|-17.295775052213|-17.483082793712|-17.497314372062|-17.546940562819|-17.546940562819|-17.546940562819|-17.67437823359|-17.732086426062|-17.910096334133|-17.988440697628|-18.056676510059|-18.056676510059|-18.056676510059|-18.056676510059|-18.056676510059|-18.056676510059|-18.056676510059|-18.204917301826|-18.667130220921|-18.740466584273||-18.740466584273|-18.740466584273|-18.784177047386|-18.784177047386|-18.784177047386|-18.784177047386|-18.784177047386|-18.784177047386|-19.074253009839|-19.270170343234|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.677802018309|17.307002946166|17.28555235121|17.28555235121|17.28555235121|17.28555235121|17.28555235121
02730|48652|/equities/orchid-isla|R2000VALUE||8.3203545544741|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313||8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313||8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313|8.209926596313||8.209926596313|8.209926596313|8.209926596313|8.1993535131943|8.1993535131943|8.1926149362471|8.1617944499019|8.1101781316455|8.1101781316455|8.0318089003757|8.0145653613624|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|7.9866405529137|-8.7054843470941|-8.7054843470941|-8.7054843470941|-8.7054843470941|-8.7054843470941|-8.7054843470941|-8.7054843470941|-8.7054843470941|-8.9426489986192|-8.97126085621|-8.97126085621|-8.97126085621|8.5057155607387|8.5057155607387|8.5057155607387|8.5057155607387|8.5057155607387|8.5057155607387|8.5057155607387||8.5057155607387|8.5057155607387|8.5057155607387|8.5057155607387|8.435545285349|8.371606385051|8.2603963076393|8.2515687923272|8.2515687923272|8.2515687923272|8.2515687923272|8.2515687923272|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.7506898536722||-8.7506898536722|-8.7506898536722|-8.7506898536722|-8.8074332226692|-8.818072308753|-8.818072308753|-8.818072308753|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242||8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242||8.167112409242|8.167112409242|8.167112409242|8.0717921910109||8.0097691943714|7.863910137555|7.8465668746067|7.7161856302766|7.7031919731951|7.7031919731951|7.6771581718498|7.317564256674|7.2238538840916|7.2238538840916|7.2238538840916|7.2155540448847|7.2155540448847|7.2155540448847|7.137837964343|6.9170421561124|6.8747432536698|6.8747432536698|6.8541569918567|6.8541569918567|6.8541569918567||6.84902471637|6.7065160708876|6.666962459932|6.4932915670455|6.4236313422006|6.4236313422006|6.3590348914245|6.2344662428162|6.2344662428162|6.2344662428162|6.2344662428162|6.1814628857837|6.1814628857837|6.1814628857837|-6.7766608879403|-6.7766608879403|-6.7766608879403|-6.7766608879403|-6.9801786658317|-7.0299206041793|-7.0643563031599|-7.2255943998198|-7.2255943998198|-7.4256602641057|-7.6712889534578|-7.998098914529|-8.2349369164862|-8.2349369164862|-8.2349369164862|-8.3765963577074|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5747204668392|-8.9619116128672|-9.0466193344844|-9.0466193344844|-9.2967994639887|-9.4292216245349|-9.6183018622592|-9.6247798003306|-9.7458666207117|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.9070296216418|-10.022255359801||-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.113426304301|-10.113426304301|-10.113426304301|-10.265340010812|-10.322321857004|-10.396780081357|-10.555366749857|-10.650101815434|-10.754774423409|-10.802449327893|-10.837166263204|-10.879073727508|-10.905637436861|-11.019597298298|-11.123441809188|-11.18603601536|-11.18603601536|10.50064749933
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||17.245419538417|16.731577277624|15.48175268752|15.10039869432|15.10039869432|15.10039869432||15.10039869432|15.10039869432|14.921276369408|14.688689115661|14.087665382783|-15.854013187708|-15.854013187708|-15.884854070503|-15.884854070503|-15.884854070503||-15.884854070503|-15.884854070503|-15.916015881254|-15.917438754593|-15.917438754593|-15.917438754593|-16.122820970256|-16.163159836411|-16.163159836411|-16.163159836411|-16.253510675032|15.038853923245|15.038853923245|15.038853923245|15.038853923245|15.038853923245||15.038853923245|15.038853923245|15.038853923245|15.038853923245|14.921289669344|14.921289669344|14.731342936963|14.682830207423|14.682830207423|14.682830207423|14.682830207423|14.617311337343|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.349519623363|-16.349519623363|-16.451643772748|-16.566781807637|-16.997535547389|-17.002019310161|-17.002019310161|-17.461132102725|-17.572875081959|-17.637171810935|-17.671652342517||-17.671652342517|-17.671652342517|-17.671652342517|-17.790169638218|-17.967507312602|-17.967507312602|-17.967507312602|-17.967507312602|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.366443312441|-18.366443312441|-18.639382111005|-18.671535000726|-18.803927617519|-18.828808472387|-19.070353661607|-19.070353661607||-19.070353661607|-19.070353661607|-19.070353661607|-19.34011302276|-19.34011302276|-19.34011302276|-19.34011302276|-19.423986491048|-20.276241470801|-20.495267843126|-20.906964168415|-21.148849126879|-21.741221027444|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-22.145425835955||-22.272208625053|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715||20.378900857715|20.378900857715|20.291667356349|20.291667356349||20.261759790584|20.261759790584|20.261759790584|20.261759790584|20.261759790584|20.261759790584|20.261759790584|18.750565988935|18.737057535634|18.737057535634|18.589230264542|18.295185095758|18.295185095758|18.295185095758|18.295185095758|18.177888926515|18.177888926515|18.177888926515|18.177888926515|18.177888926515|18.177888926515||18.177888926515|18.177888926515|18.177888926515|18.177888926515|18.177888926515|18.177888926515|17.695154782411|17.134745322733|17.134745322733|17.134745322733|17.134745322733|17.134745322733|17.134745322733|17.134745322733|15.913606020112|-18.029512382216|-18.029512382216|-18.029512382216|-18.029512382216|-18.029512382216|-18.029512382216|-18.277792375029|-18.584768843586|-18.841964801081|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.053811370755|-19.140346221819|-19.369274224058|-19.481566324177|-19.481566324177|-19.481566324177|-19.622094283799|-19.622094283799|-19.746216070099|-19.835796209887|-20.001387121151|-20.001387121151|-20.044040893924|-20.239669454788|-20.239669454788|-20.239669454788|-20.239669454788|-20.239669454788|-20.239669454788|-20.239669454788|-20.359907001314|-20.359907001314||-20.359907001314|-20.359907001314|-20.473228818904|-20.675306986076|-20.675306986076|-20.675306986076|-20.728035383144|-20.728035383144|-21.076151031828|-21.599055761073|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.416455152425|19.161062429119|18.767141678044|18.767141678044|18.767141678044|18.767141678044|18.633491041604
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE||-26.451494682206|-26.451494682206|-26.451494682206|-27.067772110716|-27.730857222627|-28.225974870335||-28.476228423264|-28.744417785306|-28.744417785306|-28.824567231032|-28.824567231032|-28.824567231032|-28.824567231032|-28.963931137487|-28.963931137487|-28.963931137487||-28.963931137487|-28.963931137487|-28.963931137487|-28.963931137487|-28.963931137487|-28.963931137487|-28.963931137487|-28.963931137487|-28.963931137487|-29.317977753132|-29.407476574017|-29.892473280246|-30.218908481923|-30.625432947308|-31.431481233485|-31.431481233485||-31.431481233485|-31.431481233485|-31.431481233485|-31.431481233485|-31.431481233485|-31.431481233485|-31.431481233485|-31.431481233485|-31.536089437149|-31.81010057412|-32.238444031194|-32.664937430969|-32.696597980515|-32.837885458222|-32.981125339745|-32.981125339745|-33.091805335414|-33.758673425661|-35.480190855647|-35.90529292903|-35.90529292903|-35.90529292903|-35.90529292903|-35.90529292903|-35.90529292903|-35.90529292903|-36.370382773453|-37.150425261451|-37.512138492745|34.017290942035|34.017290942035|34.017290942035|34.017290942035|34.017290942035|34.017290942035|34.017290942035|33.765322862026|33.536968733841|33.536968733841|33.536968733841||33.536968733841|33.536968733841|33.536968733841|33.536968733841|33.536968733841|33.536968733841|32.737744148102|32.552999716696|32.232243464718|31.753049769147|-35.530366787698|-35.530366787698|-35.530366787698|-35.530366787698|-35.530366787698|-35.530366787698|-35.530366787698|-35.655963563683|-36.113284225057|-36.113284225057|-36.113284225057|-36.113284225057|-36.250367146404|-36.250367146404|-36.250367146404|-36.250367146404|32.505563732317|32.505563732317||32.505563732317|32.505563732317|32.453273922561|32.453273922561|32.453273922561|31.915307104983|31.560894926829|31.295308626394|31.295308626394|31.295308626394|31.295308626394|31.295308626394|31.295308626394|30.299786502234|29.914207809625|29.160231238667|-31.81706755305|-31.81706755305|-31.81706755305|-31.81706755305|-31.81706755305|-31.81706755305|-32.197574855494|-32.436583001428||-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428||-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428||-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-33.137203277276|-33.310226401936|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112||-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.166193540747|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.892645508634|-35.84905132385|-36.842832820635|-36.853178255014|-36.853178255014|-36.853178255014|-36.853178255014|-37.096407616859|-37.452743246729|-37.452743246729|-37.452743246729|-37.774415866727|33.962781311828|33.962781311828|33.962781311828|33.962781311828|33.962781311828|33.962781311828|33.142589968396|31.828935007203|-35.673727694378|-35.673727694378||-35.673727694378|-35.673727694378|-35.673727694378|-35.673727694378|-36.306631251599|-36.306631251599|-36.306631251599|-37.172367913221|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.693805452948|32.734229137241
02734|15421|/equities/anika-therapeutics|R2000VALUE||25.271536186423|24.861595925453|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746||-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746||-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746||-27.102237652122|-27.102237652122|-27.79796192986|-27.79796192986|-27.79796192986|-27.79796192986|-28.229534977997|-28.229534977997|-28.229534977997|-28.249484347331|-28.73942661178|-29.373017309903|26.156396973134|26.049417826866|26.021602015111|26.021602015111|25.232357612819|24.609841046035|24.23676817649|24.161520245267|24.142798767431|24.142798767431|24.142798767431|24.06922156054|23.882468824455|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.550278321358|23.409168429003|23.409168429003||23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.044076278061|22.479685639967|22.479685639967|22.479685639967|22.479685639967|22.479685639967|22.479685639967|22.479685639967|21.999239656251|21.990438147066|21.990438147066||21.990438147066|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.669102422245|21.669102422245|21.511225002615|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.332799977663|20.332799977663|20.332799977663|20.332799977663|19.445889546477|19.416074423055|19.416074423055||19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|17.773300140557|17.773300140557|17.64811183949|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.258028369882|17.188919232663|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.843019582225|16.843019582225|16.843019582225|16.843019582225|16.670641508747|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.14324479807|-19.273758661459|-19.273758661459||-19.797845230807|-19.797845230807|-19.844007026607|-20.093340886362|-20.362600976369|-20.683446122696|-20.955772083656|-21.119953801181|-21.119953801181|-21.169392773339|-21.281041153209|-21.281041153209|-21.314212701869|-21.446078543898|-21.446078543898|-21.446078543898|-22.385642216202|-23.0068243583|-23.009250278822|-23.64694544513|-24.270249127839|-24.270249127839|-24.81378666504|-25.492541383193|-25.576156482085|-26.483506477525
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946||-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946||-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9422235900332|-9.1320049240473||-9.1320049240473|-9.2150048629314|-9.3805612873004|-9.4784012713881|-9.6060009442934|-9.650526224729|-9.650526224729|-9.7100326121548|-9.7100326121548|-9.72053376695|-9.72053376695|-9.7686716953482|-9.7686716953482|-9.7774476487126|-9.7774476487126|-9.7774476487126|-9.7774476487126|-9.8241085960562|-9.854565297464|-9.8566854869626|-9.8566854869626|-9.8932616352265|-9.9324026619505|-9.9324026619505|-9.9324026619505|-9.9324026619505|-9.9324026619505|-9.9324026619505|-10.128780686757|-10.360134429293|-10.454693496842|-10.479545825579|-10.479545825579|-10.479545825579|-10.479545825579|-10.479545825579|-10.544871393371|-10.544871393371|-10.548191034715|-10.68042561613||-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.765872039401|-10.765872039401|-10.765872039401|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.976722926189|-10.976722926189|-10.976722926189|-10.976722926189|-10.976722926189||-10.976722926189|-10.976722926189|-10.976722926189|-10.976722926189|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.215302777888|10.215302777888|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217||10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.128796601646|10.128796601646|10.128796601646|10.128796601646||10.128796601646|10.128796601646|10.128796601646|10.098021300501||10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|9.8116907895345|9.7057681945451|9.5864088168285|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373||9.4158960261373|9.4158960261373|9.4158960261373|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|-9.9707139859095|-9.9707139859095|-9.9707139859095|-9.9707139859095|-9.9707139859095|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2630474247139|9.2630474247139|9.2630474247139|9.2361636865582|9.1102919667403|9.1102919667403|9.1102919667403|9.1102919667403||9.1102919667403|9.0543109096912|9.0543109096912|9.0061631871772|-9.7425322840859|-9.7425322840859|-9.8555919671776|-9.8614096730729|-9.8614096730729|-9.9004550079262|-9.9175987542603|-9.9175987542603|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942
02736|1050148|/equities/pq-group-holdings|R2000VALUE||-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671||-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.5341285394849|-9.636253587319|-9.728016705056||-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.8884675919885|-9.8884675919885|-9.8884675919885|-9.8884675919885|-10.08296712663||-10.08296712663|-10.08296712663|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.46399616009|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.654177181976|-10.79269731603|-10.800219568521|-11.123576836354|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912||10.193064059912|9.9770158552453|9.8164062260837|9.5182295109663|9.329144295259|9.2593265200144|8.7811960273855|-9.7379363994023|-9.7379363994023|-9.7379363994023|-9.7379363994023|-9.8331933762582|-9.8331933762582|-9.9729931383168|-9.9763363155225|-9.9763363155225|-9.9763363155225|-9.9763363155225|-10.008151773225|-10.336835388355|9.2030725903134|9.2030725903134|9.2030725903134|9.2030725903134|9.1138305605364|8.9924973347157|8.9924973347157|8.9924973347157||8.9644413367874|8.9290456913037|8.9290456913037|8.9290456913037|8.9290456913037|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.7959870079067|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.551685704633|-9.551685704633|-9.551685704633||-9.632667617352|-9.632667617352|-9.7832416741397|-9.8866526515778|-9.9816416536764|-10.079045537997|-10.216717777306|9.3405567698443|9.3405567698443||9.3405567698443|9.3405567698443|9.3405567698443|9.3297856177185||9.2225392488742|9.2148214751204|9.2148214751204|9.2148214751204|9.2148214751204|9.2148214751204|9.2148214751204|9.158621839205|9.158621839205|9.158621839205|9.158621839205|9.158621839205|9.158621839205|9.158621839205|9.158621839205|8.9654299976254|8.9654299976254|8.9654299976254|8.9654299976254|8.9654299976254|8.9654299976254||8.8533391895884|8.8533391895884|8.7983763419912|8.6479447423411|8.6479447423411|8.6479447423411|8.4860496586112|-9.5189806180681|-9.5189806180681|-9.5189806180681|-9.5189806180681|-9.5189806180681|-9.5189806180681|-9.5189806180681|-9.5189806180681|-9.8099780830504|-9.8567811419303|-9.8574449467389|-9.8574449467389|-9.8574449467389|-9.8574449467389|-9.9664139776721|-9.9664139776721|-10.0660151408|-10.138350107701|-10.24319652737|-10.24319652737|-10.24319652737|-10.26938538221|-10.452220001244|-10.452220001244|-10.452220001244|-10.452220001244|-10.452220001244|-10.452220001244|-10.452220001244|-10.452220001244|-10.512744416156|-10.533229466709|-10.533229466709|-10.533229466709|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907||-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.556208997907|-10.607726593005|-10.607726593005|-10.78080735735|-10.840064213584|-11.003126857358|-11.08320714698|-11.08320714698|-11.08320714698|-11.08320714698|-11.08320714698|-11.08320714698|-11.08320714698|-11.257729601703|-11.398033380334|-11.761148346601|11.597107597915|11.597107597915|11.597107597915|11.560170011087
02737|17390|/equities/trustco-bank-corp|R2000VALUE||28.559361689515|27.810958060101|27.014890982107|27.014890982107|27.014890982107|27.014890982107||27.014890982107|27.014890982107|27.014890982107|26.733768491166|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256||-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.408198192883|-28.807940217922|-28.807940217922|-28.807940217922|-28.889656090151|-29.10617431548|-29.10617431548|-29.10617431548|-29.10617431548|-29.752961687428||-29.752961687428|-30.073847086542|28.233925106114|28.233925106114|28.233925106114|28.233925106114|27.594361148483|27.161512306671|26.868347092183|26.64746905424|26.64746905424|26.64746905424|26.412426648995|26.412426648995|26.412426648995|26.097141568816|25.640157506374|25.410225157478|25.410225157478|25.410225157478|25.410225157478|25.410225157478|25.410225157478|25.410225157478|-27.712088525079|-27.712088525079|-27.712088525079|-27.872125834328|-27.872125834328|-27.967324856012|-27.967324856012|-28.022026621731|-28.392808052602|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551||-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.531501787697|-28.531501787697|-28.531501787697|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.311247691173|-29.311247691173|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091||-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.965254179285|-30.093615178318|-30.756795702213|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.016848546286|-31.016848546286|-31.340564813901||-31.751181961317|-31.751181961317|-31.751181961317|29.599271258908|29.599271258908|29.599271258908|29.599271258908|29.599271258908|29.599271258908||29.599271258908|29.599271258908|29.599271258908|29.415302127818||29.136168844412|28.77468779822|28.77468779822|28.77468779822|28.77468779822|28.77468779822|28.77468779822|27.128280579916|27.128280579916|27.128280579916|27.128280579916|26.419623414534|26.408337637073|26.291486047248|26.142763109715|25.913658302996|25.913658302996|25.913658302996|25.913658302996|25.913658302996|25.913658302996||25.913658302996|25.913658302996|25.913658302996|25.913658302996|25.913658302996|25.913658302996|25.913658302996|25.742340772005|25.742340772005|25.742340772005|25.742340772005|25.742340772005|25.742340772005|25.555378614368|24.318197553359|-26.714796380185|-26.714796380185|-26.714796380185|-26.714796380185|-26.714796380185|-26.714796380185|-26.714796380185|-27.855051495392|-28.257279477471|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.28791948618|-28.340467413946|-28.352691818921|-28.473079762689|-28.589432884778|-28.589432884778|-28.589432884778|-28.589432884778|-28.589432884778|-28.589432884778|-28.589432884778|-28.889370893467|-29.221243936738|-29.295827422893|-29.626475160162|-29.793242005879|-29.793242005879||-29.793242005879|-29.793242005879|-29.802997822197|-29.802997822197|-29.802997822197|-29.802997822197|-30.016597900823|-30.042331123833|-30.200367822122|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.235687311109|28.179924779213|28.179924779213|28.179924779213|28.179924779213|28.179924779213|28.179924779213
02738|15529|/equities/barrett-business|R2000VALUE||-34.086015768205|-34.086015768205|-34.086015768205|32.201649978631|32.201649978631|32.201649978631||32.201649978631|32.201649978631|32.201649978631|32.201649978631|32.201649978631|32.201649978631|32.201649978631|32.201649978631|32.201649978631|32.098024095126||32.098024095126|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|31.611281804501|30.849759450951|30.110286676661|-31.533001544207|-31.533001544207||-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.533001544207|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.539213174698|-31.59118995416|-31.59118995416|29.964620268399|29.964620268399|29.964620268399|29.964620268399|29.964620268399|29.964620268399|29.964620268399||29.964620268399|29.921801315474|29.864222776809|29.522055711492|29.522055711492|29.522055711492|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|29.11902863851|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353||-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.30122315353|-29.319102945959|-29.319102945959|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902||-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.495493966902|-29.902215938397|28.134198415215||28.134198415215|28.134198415215|28.134198415215|27.702442950601||27.462714639631|27.426745386437|27.426745386437|27.291940021863|27.112155490838|27.075172589578|26.950191575463|26.748546262776|26.551718972563|26.473575669791|26.072306719384|26.049810409003|26.049810409003|26.049810409003|26.019788317607|25.808327004058|25.808327004058|25.808327004058|25.808327004058|25.808327004058|25.808327004058||25.808327004058|25.808327004058|25.808327004058|25.725363092006|25.397546638163|25.397546638163|24.742275093564|24.31641541429|23.993240472428|23.968600613929|23.694555555292|23.188950417779|22.75661137186|22.534569131914|21.983410053323|-23.038879052918|-23.038879052918|-23.038879052918|-23.038879052918|-23.038879052918|-23.038879052918|-23.205421492039|-23.430467654797|-23.739408441751|22.579424252365|22.579424252365|22.579424252365|22.579424252365|22.579424252365|22.579424252365|22.579424252365|22.477138164147|22.352931051899|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.557789037637|-23.801431017906|-24.058256923921|-24.137508087431|-24.321674643926|-24.481861232577|23.021238865824|23.021238865824|23.021238865824|23.021238865824|23.021238865824|23.021238865824|23.021238865824|23.021238865824||23.021238865824|23.021238865824|23.021238865824|23.021238865824|23.021238865824|22.896376148828|22.763195903178|22.677411794805|22.677411794805|22.677411794805|22.677411794805|22.677411794805|22.677411794805|22.545457469251|22.338284928297|22.296662874073|22.296662874073|22.296662874073|22.296662874073|22.296662874073|22.296662874073|22.296662874073|21.595201571611|21.595201571611|21.595201571611|21.595201571611
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||-11.974535865405|-11.974535865405|-11.974535865405|-12.017262373609|-12.12550577577|-12.12550577577||-12.12550577577|-12.12550577577|-12.12550577577|-12.12550577577|-12.19222894704|-12.260254606005|-12.41111594703|-12.41437173363|-12.41437173363|-12.41437173363||-12.41437173363|-12.41437173363|-12.491246175727|-12.720786038848|-12.720786038848|-12.720786038848|-12.720786038848|-12.720786038848|-12.991341151097|-12.991341151097|-13.154823450356|-13.315116862819|-13.315116862819|-13.315116862819|-13.315116862819|-13.611241583874||-13.86021805345|-13.93835349148|-14.028370275161|-14.425411160413|-14.64517920064|-14.705476575947|-14.826640665372|-14.963357449993|-14.963357449993|-14.963357449993|-14.963357449993|-14.963357449993|-14.963357449993|-15.365014236751|-15.407493292825|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|14.207770800412|14.207770800412|14.207770800412|14.207770800412|14.207770800412|14.207770800412|14.207770800412|13.993326760533|13.993326760533|13.993326760533|13.470918603741|13.220245151803|13.220245151803||13.220245151803|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|13.816146316667|13.816146316667|13.816146316667|13.816146316667|13.816146316667|13.816146316667|13.712741310695|13.712741310695||13.712741310695|13.712741310695|13.712741310695|13.712741310695|13.712741310695|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754||13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.440093364711|13.271473178151|13.271473178151|13.024692333278||12.81771330098|12.766903816104|12.69216529337|12.69216529337||12.377405500053|12.067728201149|12.050035395738|12.050035395738|11.807174655304|11.807174655304|11.807174655304|11.451122386491|11.451122386491|11.451122386491|11.451122386491|11.451122386491|11.272692446895|11.272692446895|11.272692446895|10.904102542872|10.802892184782|10.740487387798|10.740487387798|10.682319273576|10.678132284598||10.608301096953|10.608301096953|10.608301096953|10.608301096953|10.418642857679|10.418642857679|10.250264065143|9.8560488937918|9.8272282571632|9.8272282571632|9.8272282571632|9.8272282571632|9.8272282571632|9.531364543685|8.7987384348542|7.8163761065437|7.7431957904976|7.629106171096|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.5120866750889|7.4195506336282|-8.3540973135155|-8.3540973135155|-8.3540973135155|-8.3540973135155|-8.3540973135155|-8.3540973135155|-8.3540973135155|-8.5234968340311|-8.7811629944282|7.8780916246715||7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8780916246715|7.8201015826666
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||9.6161588012829|9.5809279158013|9.5809279158013|9.5809279158013|9.5809279158013|9.5809279158013||9.5809279158013|-10.109369856306|-10.109369856306|-10.109369856306|-10.109369856306|-10.109369856306|-10.109369856306|-10.109369856306|-10.109369856306|-10.109369856306||-10.109369856306|-10.109369856306|-10.153744227564|-10.235271355483|-10.316692901949|-10.316692901949|-10.43799201791|-10.493713398162|-10.64446108452|-10.64446108452|-10.95142442661|-10.95142442661|-10.95142442661|-10.95142442661|-11.002762243026|-11.002762243026||-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.002762243026|-11.271958321193|-11.287095863441|-11.287095863441|-11.287095863441|-11.436773387171|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.377839957367|10.377839957367|10.377839957367|10.377839957367|10.377839957367||10.377839957367|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459||10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.170340506005|9.984869964721|9.984869964721|9.984869964721|9.9449932730604|9.9449932730604|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-11.071355425281||10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293||10.351753698293|10.351753698293|10.351753698293|10.215281948452||10.098368416235|9.8609646801648|9.7627383872864|9.469154058231|9.1876710105087|8.9974119583926|8.9185128653669|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.716717234911|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811||-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.6164851553665|-9.6164851553665|-9.6164851553665|-9.6164851553665|-9.6164851553665|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.218706072791|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|9.5413939112678|9.5413939112678|9.5413939112678|9.5413939112678|9.5413939112678|9.3118267185439|9.112307880427|9.0642204289415|9.0642204289415|9.0642204289415|9.0642204289415|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7354373803901|-9.7354373803901|-9.7354373803901||-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7496523714912|-9.8562807878799|-9.8700432353727|-9.8700432353727|-9.8700432353727|-9.8700432353727|-9.8700432353727|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.6769210600553|8.2575233538612|8.1640163602428
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||6.6649845122348|6.2566490702111|-7.2678733141705|-7.2678733141705|-7.2678733141705|-7.2678733141705||-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.5431426414489|-7.7469584646211|-7.7469584646211|-7.7469584646211||-8.1855096223604|-8.6277883982936|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1032314234774|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691||-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3808248116285|-8.3840430667996|-8.3840430667996|-8.5203300702501|-8.5203300702501|-8.5203300702501|-8.5203300702501|-8.5686999413623|-8.8985556069628|-8.9947838456118|-9.1764265067802|-9.3993625913976|-9.7620693616203|-9.9311885229009|-10.386320629744|-10.500912232563|-10.858513509085|-10.909152073686|-10.909152073686|-10.957391574454|-11.235434932258||-11.520482984678|-11.572706446421|-11.572706446421|-11.572706446421|-11.924007717517|-12.102063620253|-12.232015358257|-12.61663382456|-12.967088592616|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|9.3737901707846|9.3737901707846|8.8652221914086|8.6933784597638|8.6933784597638|8.2804206337667|8.2740791071495|8.1111465958706|8.1111465958706|7.9607674962639|7.9607674962639||7.8589087996615|7.6787875000782|7.3768144022546|7.3768144022546|7.3768144022546|7.072571583492|6.6934128292207|6.6165197434033|6.5584109162848|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972||6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.2873077559536|6.2487133402963|6.2487133402963|5.9763484154961|5.7058069475423||5.7058069475423|5.7058069475423|5.5470576559979|5.2767084213847||4.9857869250635|4.5705408372806|4.5705408372806|4.5705408372806|4.2022679689114|4.0090736166714|4.0090736166714|4.0090736166714|4.0090736166714|4.0090736166714|4.0090736166714|4.0090736166714|4.0090736166714|4.0090736166714|3.924692950434|3.8083426539663|3.8083426539663|3.8083426539663|3.8083426539663|3.8083426539663|3.6976029944159||3.5273364199243|3.3698185696692|3.3531315872505|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|3.2906574516741|-3.8298005645127|-3.8298005645127|-3.8298005645127|-3.8298005645127|-3.8298005645127|-3.9703340071938|-4.1092598591139|-4.2130678035951|-4.2130678035951|-4.2472976157109|-4.2806083569968|-4.4631758939386|-4.5921617943074|-4.5921617943074|-4.5921617943074|-4.6041185941989|-4.7489488834578|-4.7489488834578|-4.7510773766688|-4.7510773766688|-4.7510773766688|-4.7510773766688|-4.8931415863226|-5.1032714114906|-5.1032714114906|-5.1032714114906|-5.1032714114906|-5.1032714114906|-5.1032714114906|-5.1352348842358|-5.2447056282599|-5.3393279403619|-5.3393279403619|-5.5192534493265|-5.768059099919|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061||4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|4.6803563711061|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763|3.4785719593763
02742|15952|/equities/dxp-enterprises|R2000VALUE||-47.826583353137|-47.826583353137|-47.826583353137|-47.897871087497|-48.578746449622|-48.790827896499||-49.359201540063|-49.359201540063|-50.121336739936|-50.428428007141|-50.449602911227|-50.449602911227|-51.089560638261|-51.586371952541|-51.586371952541|-51.586371952541||-51.586371952541|-52.014303161312|-52.015335455656|-52.716699447698|-52.716699447698|-52.716699447698|-52.716699447698|-52.716699447698|-52.716699447698|-53.08873383801|-53.08873383801|-54.21359228868|-54.274965654686|-54.45384998992|-54.872561144332|-55.905761161888||-56.078046391898|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|-53.765999162538|-53.765999162538|-53.765999162538|-53.765999162538|-53.765999162538|-53.765999162538|-55.01135045784|-55.01135045784|-55.01135045784|-55.01135045784|-55.01135045784|-55.01135045784|-55.571498677656|-55.838054654251|-56.638948225589|51.424107724981|51.424107724981|51.424107724981|51.424107724981|51.424107724981|51.424107724981|50.983185854837|50.647884570135|50.647884570135|49.167522010074|49.167522010074|49.167522010074||49.167522010074|48.059303914583|48.059303914583|48.059303914583|48.059303914583|47.778116079477|47.077351089216|46.210390192377|44.705382353848|43.899058879289|42.345065607929|40.772295755704|39.920605759444|39.537062014277|38.192290770936|34.625879592287|33.094328925262|33.094328925262|33.094328925262|33.067072276286|33.067072276286|32.694345240253|32.602144193271|32.181110509125|32.181110509125|32.181110509125|32.181110509125|32.181110509125||32.181110509125|32.181110509125|32.117132900139|32.117132900139|32.117132900139|31.122926232969|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.787731453456||-33.898598301959|-33.898598301959|-33.898598301959|-33.898598301959|-34.261775666423|32.064261661771|32.064261661771|32.064261661771|32.064261661771||32.064261661771|32.064261661771|32.064261661771|31.740845188834||31.475940794125|31.334033135002|31.334033135002|30.957258996506|30.944362321925|30.944362321925|30.870959245973|30.034517926705|30.034517926705|29.925575330006|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-33.634251303908|-34.279479492834|-34.279479492834||-34.279479492834|-34.316551340202|-34.316551340202|-34.316551340202|-34.332556235106|-34.946451385055|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-35.053288196545|-35.053288196545|-35.053288196545|-35.471514198162|-35.471514198162|-35.471514198162|-36.037238726989|-36.161227772053|-36.161227772053|-36.161227772053|-36.161227772053|-37.032142609816|-37.290417002761|-37.290417002761|-37.290417002761|-37.290417002761|-37.331294694569|-37.36921720044|-37.460240147028|-37.686378873624|-37.935424024987|-37.935424024987|-37.935424024987|-37.935424024987|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|33.786817905762|33.242021743299|33.055579070517|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276||-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348
02743|41234|/equities/re-max-holding|R2000VALUE||-9.1063408730309|-9.1063408730309|-9.1063408730309|-9.1206790825686|-9.1206790825686|-9.1206790825686||-9.1686220930634|-9.1686220930634|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681||-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.171674741681|-9.3390827591503|-9.4359098871222|-9.4359098871222|-9.4359098871222|-9.4359098871222|-9.684512360497|-9.684512360497||-9.684512360497|-10.012235835309|8.3272905967919|8.3272905967919|8.3272905967919|8.3191826138654|8.3191826138654|8.3191826138654|8.3191826138654|8.3191826138654|7.6846973933289|6.8945878009937|-8.1427877671895|-8.1427877671895|-8.1427877671895|-8.1427877671895|-8.1427877671895|-8.1427877671895|-8.1427877671895|-8.371010834713|-8.371010834713|-8.371010834713|-8.371010834713|-8.371010834713|-8.371010834713|-8.484734516165|-8.516927115146|-8.5343634729294|-8.6092926533915|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646||-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-8.7812724901646|-9.0164139086902|-9.3037936218248|-9.4654171479683|-9.4654171479683|-9.4654171479683|-9.4654171479683|-9.4654171479683|-9.4654171479683|-9.4654171479683|-9.4654171479683|-9.6810111873023|-9.6810111873023|-9.6810111873023|-9.6810111873023|-9.7761824710713|-9.7761824710713|-10.200758627559|-10.335287389386|-10.412541346669|-10.783935022487||-11.16129435448|-11.190363335366|-11.190363335366|-11.202550540402|-11.202550540402|-11.202550540402|-11.376700597818|-11.562444958218|-11.601050413459|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.864037742112|-12.387319659628||-13.005910978756|-13.021012264315|11.456658135785|11.456658135785|11.456658135785|11.456658135785|11.456658135785|11.456658135785|11.456658135785||11.456658135785|11.456658135785|11.260015181848|11.043986959238||11.043986959238|11.043986959238|11.043986959238|11.043986959238|11.043986959238|11.043986959238|11.043986959238|9.7983184600088|9.2353541877769|9.0959488580517|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.64879880264|-10.804176810876||-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-11.203407636334|-11.561008734891|-11.831120909793|-11.867911751119|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.171650016079|-12.513777401458|-12.680863912912|-12.853893023963|-12.949481361702|-13.386211917227|-13.386211917227|-13.673257012212|-13.673257012212|-13.69973065571|-13.975184076989|-13.975184076989|-13.975184076989|-14.537915196644|-14.894617096833|-15.578107957765|-16.027341609448|-16.164549633921|-16.164549633921|-16.164549633921|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.487773076679|-16.487773076679|-16.487773076679|-16.487773076679|-16.551695195718|-16.551695195718||-17.676196629966|-17.676196629966|-17.851910348107|-17.851910348107|-17.851910348107|-17.851910348107|-17.851910348107|-17.851910348107|-18.026011090995|-18.128341045116|-18.449856376355|-18.966507593465|-19.298341291561|-19.703712906456|-20.226902606328|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.441116457458|12.425079378017|12.381287769618|12.338652986225|12.277534989585|12.277534989585|12.24309426333|12.221923280643|12.221923280643|12.221923280643|12.221923280643|12.221923280643|12.221923280643|12.203803248854|12.148115312227|11.853461383855|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.71167251898|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.550644486126|11.450994377861|-12.125006007342|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.190502246393|11.175515756796|11.175515756796||11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.144462119419|10.758291203533|10.709823774799|10.617771174626|10.553279163789|10.548009707537|10.548009707537|10.548009707537|10.534340031957|10.534340031957|10.534340031957|10.534340031957|10.468155684312|10.393783902945|10.351982222466|10.288313294416|10.234792657434
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-22.643621892688|-22.916246382128|-23.153051340724|21.919961276634|21.919961276634|21.919961276634|21.919961276634|21.919961276634|21.919961276634|21.774955766051|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.704416521368
02746|17521|/equities/vse-corp|R2000VALUE||82.133521784345|81.743358758865|80.509141307261|80.509141307261|80.509141307261|80.509141307261||80.509141307261|80.509141307261|80.509141307261|80.509141307261|78.936649740952|78.936649740952|77.770167921668|77.12491910337|-85.101360352433|-85.101360352433||-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433||-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.154938626727|-85.207152181687|-88.119055436521|78.254056434205|78.254056434205|78.254056434205|78.171679898954|77.134387357209|74.749871738723|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102||73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|70.506386896208|70.428765133834|69.531550544077|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.587485008498|66.089198091582|65.505051999125|65.505051999125|64.599751159917|64.134720984841|63.172137772622|63.172137772622|63.172137772622||63.172137772622|63.172137772622|60.819043834543|60.503263718227|60.503263718227|60.480290578847|59.831436977391|59.008640316822|59.008640316822|59.008640316822|59.008640316822|59.008640316822|59.008640316822|59.008640316822|57.032378333252|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.978648336454||-63.360242613161|-63.360242613161|-63.360242613161|-63.360242613161|-64.625152543744|-64.811148700406|-66.252829720896|-67.011367773923|61.362768972644||61.362768972644|61.362768972644|60.771403883042|59.561858657631||59.561858657631|58.856247941693|58.856247941693|58.411386110209|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221|58.364094970221||58.364094970221|57.890016182258|57.669463484369|57.438290853062|57.111841754607|57.111841754607|55.594825087313|53.533971056148|52.957534402393|52.867883463461|52.122435264331|52.122435264331|51.951030636695|51.951030636695|51.228058604031|50.232512462361|50.232512462361|50.232512462361|50.232512462361|50.232512462361|50.232512462361|50.232512462361|50.232512462361|50.232512462361|50.232512462361|49.856404185541|49.633352779585|49.633352779585|49.633352779585|49.633352779585|49.633352779585|49.085390010628|-55.343252573554|-55.343252573554|-55.343252573554|-55.343252573554|-55.343252573554|-56.126946990296|-56.715773441841|-59.423053399851|54.670157052792|54.647199820913|54.647199820913|54.647199820913|54.647199820913|54.647199820913|54.647199820913|54.647199820913|54.647199820913|54.139443838316|54.139443838316|54.139443838316|54.139443838316|54.139443838316|54.139443838316|54.139443838316|54.139443838316||54.139443838316|53.562657104286|53.170399279895|51.634887266493|50.661542204063|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||2.4000645650647|2.2404050311801|-2.8190910413745|-2.8190910413745|-2.8190910413745|-2.8190910413745||-2.8577233105768|-2.9046924941925|-2.9938250640132|-3.0736945049738|-3.0772715295659|-3.0939773043127|-3.0939773043127|-3.1470708680412|-3.1470708680412|-3.2717452658835||-3.3050401245701|-3.3050401245701|-3.3050401245701|-3.5033779580448|-3.6517012525308|-3.6517012525308|-3.7143841526523|-3.7143841526523|-3.7284371761646|-3.7284371761646|-3.8598801061143|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292||-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.895867892969|-3.895867892969|-3.895867892969|-3.895867892969|-3.895867892969|-4.0120754604741|-4.0275929253845|-4.0275929253845|-4.0275929253845|-4.0275929253845|-4.1834367162154|-4.416040845068|-4.6647675780805|-4.8708527251915|-5.0831697036642|-5.1878385333902|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026||-5.2480502313026|-5.2480502313026|-5.4907003183772|-5.8807781426564|-6.0708646474563|-6.6709105900353|-6.8127507822851|-7.0499146623793|-7.0499146623793|-7.0612370255776|-7.0612370255776|4.8817671448448|4.8817671448448|4.8817671448448|4.8817671448448|4.2235190769543|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945||-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.7131465112499|-5.7841298195602|-5.7841298195602|-5.7841298195602|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165||4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|3.8348050053084|3.5248558286602|3.5248558286602|3.5248558286602||3.5248558286602|3.5248558286602|3.5248558286602|3.5248558286602||3.1575919111777|3.1575919111777|3.1575919111777|3.1575919111777|3.1575919111777|3.1575919111777|3.0462709886286|2.8007455779947|2.5289395069455|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379||2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.5005593573379|2.4562880104701|-3.1080944991188|-3.1080944991188|-3.1080944991188|-3.2105079068163|-3.3276753970229|-3.3846367672906|-3.4563768523518|-3.5637938200968|-3.6859375039226|-3.7446250296838|-3.9775555506025|-4.0828396363032|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.2559665079707|-4.4484747620591|-4.4484747620591|-4.4484747620591|-4.4484747620591|-4.4484747620591|-4.4753053025149|-4.6521586528247|-4.7718681219359|-4.9906913840263|-5.0489902588492|-5.2297204173014|-5.3384484357752|-5.4659148926114|-5.5811832210063|-5.7324257979392|-5.7366520958181|-5.7366520958181|-5.8146709619973|-5.8146709619973|-5.8146709619973||-5.8146709619973|-5.8893010019168|-6.007556795953|-6.0248380503677|-6.0248380503677|-6.0248380503677|-6.0957129596877|-6.0957129596877|-6.0957129596877|-6.1972365246005|-6.3376956235953|-6.3376956235953|-6.3376956235953|-6.3376956235953|-6.5181061704499|-6.5627854998149|-6.5627854998149|-6.719761443937|-6.7636239007713|5.5711923763268|5.5711923763268|5.5711923763268|5.5711923763268|5.5711923763268|5.5711923763268|5.5711923763268
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||22.261406047048|22.152118054696|21.560685837344|21.409989521664|21.409989521664|21.409989521664||21.409989521664|21.409989521664|-22.90603579232|-22.90603579232|-22.90603579232|-22.90603579232|-22.90603579232|-22.90603579232|-22.90603579232|-22.90603579232||-22.90603579232|-22.90603579232|-23.092818034456|-23.100074921514|-23.100074921514|-23.100074921514|-23.322305214036|-23.49390575848|-23.49390575848|-23.49390575848|-23.49390575848|-23.89571914563|-23.89571914563|-23.89571914563|-23.89571914563|-24.278967585208||-24.278967585208|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.302493275892|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.764075276524|-24.806194620298|-25.075795091433|-25.075795091433|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727||-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.38434393332|-25.38434393332|-25.455381313139|-25.774867286476|-25.94929752327|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-26.154023746421|-26.154023746421|-26.403619700216|-26.403619700216|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383||-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.62650152688|-27.186867994785|-27.470409387482|-28.160716580166|25.617296331685|25.617296331685|25.617296331685|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.726294202113||-28.146103257632|-28.146103257632|26.259844563807|26.259844563807|26.259844563807|26.259844563807|26.259844563807|26.259844563807|26.259844563807||26.259844563807|26.259844563807|26.216771097542|25.760023297603||25.500858083627|25.249948473209|25.249948473209|25.044665728933|24.857053294112|24.857053294112|24.857053294112|23.533414856515|23.228195257051|23.228195257051|22.98579922767|22.794753087542|22.794753087542|22.360281428785|22.218552591538|22.218552591538|22.218552591538|22.218552591538|22.218552591538|22.218552591538|22.218552591538||22.218552591538|22.218552591538|22.218552591538|22.218552591538|22.218552591538|22.218552591538|21.690613007254|21.57841226921|21.57841226921|21.57841226921|21.57841226921|21.57841226921|21.57841226921|21.57841226921|20.580180299122|20.059089170384|19.927877729124|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.467780651027|-21.626978412131|-21.857753240245|-21.886565172647|-21.886565172647|-21.886565172647|-22.1065633092|-22.1065633092|-22.1065633092|-22.1065633092|-22.354743034053|-22.498187310616|-22.83518553566|-22.97875521342|-22.97875521342|-22.97875521342|-23.114013792472|-23.114013792472|-23.114013792472|-23.114013792472|-23.296126075803|-23.39590251796||-23.39590251796|-23.39590251796|-23.39590251796|-23.39590251796|-23.39590251796|-23.39590251796|-23.39590251796|-23.39590251796|-23.48433746621|-23.755374848015|-23.868239022046|-23.868239022046|-24.146660169793|22.284309754002|22.284309754002|22.284309754002|22.284309754002|22.284309754002|22.284309754002|22.284309754002|22.128815204064|22.128815204064|22.128815204064|22.128815204064|22.128815204064|22.128815204064
02749|16063|/equities/first-community-b|R2000VALUE||36.014150429486|35.769608816305|34.201788514631|33.676806763183|33.676806763183|33.676806763183||33.676806763183|33.676806763183|33.676806763183|33.478184094441|32.661315033184|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973||-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.747354683051|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|33.621154323159||33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|32.863229450184|32.4727985424|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.204030980339|-34.342505047174|-34.342505047174|-34.342505047174|31.999226384217|31.999226384217|31.999226384217|31.999226384217|31.999226384217|31.999226384217|31.999226384217||31.999226384217|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.751720864702|-34.751720864702|-34.751720864702|-35.217462600524|-35.396201519232|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.652405242141|-35.786005739831|-35.829421060643|-35.829421060643|-36.227735500724|-36.227735500724||-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.44192651156|-36.642696734308|-37.132164818312|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114||-37.879356165294|-37.879356165294|-38.23706030356|-38.334513711787|35.57479165375|35.57479165375|35.57479165375|35.57479165375|35.57479165375||35.57479165375|35.57479165375|35.57479165375|35.389767893815||35.333373867794|35.333373867794|35.333373867794|35.136757267041|35.136757267041|35.136757267041|35.136757267041|33.660842458985|33.127501956381|32.88890298374|32.88890298374|32.678915802721|32.490871659124|32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.094278607453||32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.094278607453|32.030865017667|31.511597602423|31.511597602423|31.511597602423|31.511597602423|31.511597602423|31.511597602423|31.511597602423|30.526221134989|29.780042734078|29.780042734078|29.365681107764|28.982700701029|28.490225018695|-31.772686017351|-31.772686017351|29.234088196707|29.234088196707|29.234088196707|29.234088196707|29.234088196707|28.823315320046|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-30.881617729272|-31.411518830288|-31.523354603437|-31.613172400425|-31.768524978371|-31.965077026918|-32.150619727853|-32.273788737412|-32.273788737412|-32.273788737412|-32.273788737412|-32.818375480568|-32.846572386596|-32.846572386596|-32.846572386596|-32.912579522501|-32.925936715173||-32.925936715173|-32.925936715173|-32.925936715173|-33.237141400574|-33.237141400574|-33.237141400574|-33.237141400574|-33.237141400574|-33.429045445387|-34.077829103409|-34.090406606151|31.791195172985|31.791195172985|31.791195172985|31.791195172985|31.791195172985|31.791195172985|31.791195172985|31.791195172985|31.791195172985|31.683828427747|31.663141120755|31.357441818345|31.357441818345|31.357441818345|31.357441818345
02750|17022|/equities/republic-bancorp|R2000VALUE||53.028031925686|51.106970473934|48.676632215368|48.503286153054|48.503286153054|48.503286153054||48.503286153054|48.457669768042|48.148413827409|48.148413827409|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475||-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-53.196804607705|-53.860753670793|-53.860753670793|-53.860753670793|-53.860753670793|-54.071746165671|-54.071746165671|-54.071746165671|-54.128063315725|51.263843381464||51.263843381464|51.263843381464|51.263843381464|51.263843381464|51.263843381464|51.263843381464|50.795821123719|50.591996225383|50.492412161638|50.492412161638|50.492412161638|50.492412161638|50.023070482327|50.023070482327|49.449801502309|48.384777556615|47.446420787393|46.879752382246|46.879752382246|46.879752382246|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839||46.176540431839|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.986435405929|-50.986435405929|-50.986435405929|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-52.303400102927|-52.303400102927|-52.303400102927|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589||-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-53.338293220455|-54.379770227996|50.179993910439|50.179993910439|50.179993910439|50.179993910439|50.033882877173|49.69542436792|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-54.3267740712||-54.995214542909|-54.995214542909|-55.636349449736|-55.963371235113|51.783321743419|51.783321743419|51.783321743419|51.783321743419|51.783321743419||51.783321743419|51.783321743419|51.556465763969|50.885569090228||50.046098597161|49.745160296352|49.631201005414|48.881888098667|47.951306125797|47.65440429281|47.131006702569|46.119449916578|45.919194156814|45.919194156814|45.919194156814|45.919194156814|45.919194156814|45.919194156814|45.919194156814|45.138044073503|45.07839017376|45.07839017376|45.07839017376|45.07839017376|45.07839017376||45.07839017376|45.07839017376|45.07839017376|45.07839017376|45.07839017376|45.07839017376|44.169323873351|44.155129809482|44.155129809482|44.155129809482|44.155129809482|44.155129809482|44.155129809482|44.155129809482|-46.287931753174|-46.287931753174|-46.287931753174|-46.287931753174|-46.287931753174|-46.287931753174|-46.287931753174|-46.287931753174|-47.21843166118|43.299541123056|43.299541123056|43.299541123056|43.299541123056|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.095901389456|-45.194660856464|-45.194660856464|-45.194660856464|-45.194660856464|-45.194660856464|-45.194660856464|-45.652805838863|-45.652805838863|-45.652805838863|-45.715341499426|-45.848157170722|-45.989632630638|-45.989632630638|-45.989632630638|-46.403078421571|-46.403078421571||-46.403078421571|-46.403078421571|-46.403078421571|-46.403078421571|-46.403078421571|-46.513975311891|-46.53363046133|-46.53363046133|-46.609040042686|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.238859244751|44.001513477007|44.001513477007|44.001513477007|44.001513477007|44.001513477007|44.001513477007
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||15.199650851269|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633||-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633||-16.364180112633|-16.501311170561|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625||15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|14.566123572064|-16.393791440976|-16.393791440976|-16.393791440976|-16.393791440976|-16.393791440976|-16.393791440976|-16.543361606596|-16.543361606596|-16.543361606596|-16.543361606596|-16.543361606596|-16.543361606596|-16.554567962221|-16.698131249273|-16.762367325716|-16.894276627873|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543||15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.047447865382|14.339385925813|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957||-14.733515512957|-14.733515512957|-14.733515512957|-14.757795082214|-14.798245806265|-14.798245806265|-14.798245806265|-15.005186139213|-15.005186139213|-15.005186139213|-15.639928988469|-15.999365678377|-16.033491521961|-16.033491521961|-16.033491521961|-16.136657191522|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527||-16.78523222806|-16.990258501657|-17.080174321877|-17.080174321877|-17.080174321877|-17.080174321877|15.314743025056|15.314743025056|15.314743025056||15.314743025056|15.314743025056|15.174159243098|14.931844607979||14.477048653132|13.60505466303|-14.957406863785|-14.957406863785|-14.957406863785|-14.957406863785|-14.957406863785|-14.957406863785|-14.957406863785|13.451599955695|13.451599955695|13.451599955695|13.451599955695|13.451599955695|13.451599955695|13.185666799696|12.889074325729|12.836470763075|12.692467495454|12.509409053075|12.460454365664||-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|-13.949294750403|12.044805954557|12.044805954557|12.044805954557|12.044805954557|12.044805954557|12.044805954557|12.044805954557|12.044805954557|11.780169401102|11.780169401102|11.780169401102|11.780169401102|11.666299088722|-12.863059807395|-12.863059807395|-12.863059807395|-12.863059807395|-12.863059807395|-12.863059807395|-13.003400220446|-13.199055501678|-13.232171365724|-13.232171365724|-13.232171365724|-13.275190959491|-13.359101121202|-13.729556419866|-13.899946711868|-13.899946711868|-13.899946711868|-14.035034215509|-14.035034215509|-14.035034215509|-14.035034215509|-14.200643526248|-14.399025902408|-14.461140298465|-14.909322738228||13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.671695827649|13.146328686791|12.971725939622|12.971725939622|12.885739802111|12.643608148939|12.643608148939|12.643608148939|12.643608148939|12.643608148939|12.474286988981
02752|24333|/equities/tutor-perini-corp|R2000VALUE||21.488019395585|20.39779973109|19.775703548658|19.775703548658|19.775703548658|19.775703548658||19.775703548658|19.775703548658|19.775703548658|19.775703548658|19.474670647767|19.327606253256|19.280618263391|19.280618263391|19.280618263391|19.280618263391||-21.958405587931|-21.958405587931|-21.958405587931|-21.958405587931|-22.220068658158|-22.220068658158|-22.267020451542|-22.877799709104|20.090793459833|20.090793459833|20.090793459833|20.090793459833|20.090793459833|19.98199287302|19.494325700145|19.458522547993||19.296175680461|18.910289139552|18.769170490683|18.193260952037|18.087980150967|18.087980150967|18.087980150967|18.087980150967|17.251088115671|16.993987583561|16.884430911191|16.572529397682|16.325863491698|16.325863491698|16.140959354688|15.443237451563|15.443237451563|15.443237451563|15.443237451563|15.443237451563|14.758598119958|-15.208655490824|-15.208655490824|-15.208655490824|-15.208655490824|-15.208655490824|-15.380172506911|-15.447991061042|-15.447991061042|-16.073538267846|-16.073538267846|14.013267757006|14.013267757006|14.013267757006|14.013267757006|14.013267757006|14.013267757006|13.581408237425|13.297541499393|13.297541499393||13.089490281494|12.681655895878|12.592951099264|12.362532205772|12.362532205772|12.037863169988|11.653648388474|11.423498220012|11.394033120183|11.394033120183|11.394033120183|11.394033120183|11.394033120183|11.394033120183|10.844481598567|10.311472650744|10.311472650744|10.311472650744|10.311472650744|10.016636102704|9.8690398195366|8.2589331179835|8.253815018466|8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717||8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.0773117261043|7.9459019454442|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.1870690599837|8.2562872636822|8.2562872636822||8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822||8.2562872636822|8.1793666460518|8.1793666460518|8.0154570582183||7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9591087989824|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5392274754746|7.5392274754746|7.5242304158987|7.4224777037106|7.3463304020988|7.3463304020988|7.23147852973||7.1738648740876|7.0539075406526|7.0539075406526|7.0452982294835|7.0452982294835|7.0452982294835|6.9664420936149|6.6771734770751|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.9183537806938|-7.9183537806938|-7.9193808936874|-7.9193808936874|-7.9193808936874|-7.9208408726341|-7.9208408726341|-7.9676429976512|-7.9676429976512|-8.1529364574275|-8.2346131846151|-8.2346131846151|-8.2796589318074|-8.2815288953804|-8.2815288953804|-8.2815288953804|-8.2815288953804|-8.3694766288359|-8.3710851145407|-8.3814836555742|-8.4605374660783|-8.5293303956249|-8.6283978279548|-8.6283978279548|-8.6283978279548|-8.6283978279548|-8.6832197834073|-8.7821888845297|-8.8162211225134|-8.9195317012418|-8.9195317012418|-8.9208417476387|-8.9208417476387|-9.074557456113|-9.074557456113|-9.1931923670058|8.0046566191135|8.0046566191135|8.0046566191135|8.0046566191135|8.0046566191135||8.0046566191135|7.9394067790498|7.9394067790498|7.9394067790498|7.9394067790498|7.8591168106326|7.8591168106326|7.7828858892927|7.5665394510174|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4100380094036|7.4100380094036
02753|955845|/equities/seritage-growth-properties|R2000VALUE||4.8286829869376|4.6013146418583|-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134||-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134|-5.0527113794675|-5.1580127212064|-5.1877919007955|-5.3158801186546||-5.404308099349|-5.404308099349|-5.404308099349|-5.404308099349|-5.5708977588897|-5.620997575575|-5.8316638774937|-5.9315709347267|-5.9653203594695|-5.9653203594695|-5.9653203594695|-6.0810227248415|-6.1705809802197|-6.1706454191365|-6.2546061579561|-6.510673477051||-6.6315818117695|-6.8670354205853|-6.9983725634422|-7.1106917689472|-7.315879935493|-7.4661385422172|-7.6681207424205|-7.7499100224692|-7.7499100224692|-7.7499100224692|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125||9.0032587001957|8.8161207250134|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.6031340729838|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|8.9907699864697|8.9907699864697||8.9907699864697|8.9907699864697|8.9907699864697|8.9907699864697|8.9907699864697|8.9467529595133|8.9467529595133|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.908581960652|8.908581960652|8.908581960652||8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652||8.908581960652|8.908581960652|8.7431468306357|8.6382190715797||8.5852433853157|8.5527699979155|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274|8.4627493581007|8.4124250927675|8.4124250927675|8.4124250927675|8.3276939435257|8.3238269535981|8.2679537238585||8.2679537238585|8.2679537238585|8.2679537238585|8.2679537238585|8.2679537238585|8.2679537238585|8.2460595702581|8.1261767386786|7.9546410242045|7.3826571746363|7.1938085770813|7.1938085770813|7.1938085770813|7.1938085770813|-7.7489726722263|-7.7489726722263|-7.7489726722263|-7.7489726722263|-7.8321918845202|7.2466592245733|7.2466592245733|7.2466592245733|7.2466592245733|7.2466592245733|7.2466592245733|7.2466592245733|7.2466592245733|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|7.1842303973138|-7.7301882247041|-7.7301882247041|-7.7301882247041|-7.7813202782815|-7.9679057779516|-8.0117507977183|-8.1725008535049|-8.1947233994428|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357|-8.2123025082357||-8.3664470406381|-8.381636992495|-8.381636992495|-8.381636992495|-8.381636992495|-8.381636992495|-8.4934881893705|-8.4934881893705|-8.531097620495|-8.5873309172611|-8.7178466748579|-8.7178466748579|-8.8856628682198|-9.2682366664743|-9.5085959230899|-9.6273293268945|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502|8.9849848717502
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE||1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818||1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.1099344376559|1.1038160394557|1.0821802975375|1.0821802975375||1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567||1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.0525693274173|0.98174375037713|0.90467125300472|0.90467125300472|0.90185696023378|0.78627832758499|0.78627832758499|0.78627832758499|0.78627832758499|0.78627832758499|0.78627832758499|0.76906015664694|-0.95535279838709|-0.95535279838709|-0.95535279838709|-0.97735341421396|-0.98854146390823|-0.98854146390823|-1.0304149664074|-1.0326039405871|-1.0326039405871|-1.0326039405871|-1.0326039405871|-1.0520821050591|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852||-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0908532960198|-1.1298425774863|-1.1447361951725|-1.1490235632941|-1.1778206236147|-1.1889983324826|-1.1889983324826|-1.2334647872515|-1.2549608789624|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634||-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.294444474358|-1.3131529628585|-1.3131529628585|-1.3131529628585|-1.3134477468939|-1.3341641197173|-1.3412934486036|-1.3781038460869|-1.4295598663377|-1.4495109294837|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289||1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289||1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289||1.175118012132|1.1284644415|1.1266271792097|1.0886754332554|1.0886754332554|1.053395576508|1.053395576508|-1.4379266646135|-1.4379266646135|-1.4379266646135|-1.4379266646135|-1.4379266646135|-1.4379266646135|-1.4379266646135|-1.4678156944729|-1.4678156944729|-1.4678156944729|-1.4678156944729|-1.4678156944729|-1.5147952672085|-1.5465989947124||-1.5465989947124|-1.5734433465317|-1.6282704398715|-1.641725708622|-1.641725708622|-1.641725708622|-1.641725708622|-1.7350618260639|-1.8067353784527|-1.856101562657|-1.856101562657|-1.856101562657|-1.856101562657|-1.856101562657|-1.856101562657|-1.856101562657|-1.8845698145167|-1.8845698145167|-1.9086886541861|-1.9632651758213|-2.000850195357|-2.0450308779532|-2.0450308779532|-2.0450308779532|-2.0450308779532|-2.0450308779532|-2.0450308779532|-2.0450308779532|-2.0450308779532|-2.0853840202857|-2.0853840202857|-2.0853840202857|-2.0853840202857|-2.0853840202857|-2.1318655776502|-2.2125228894553|-2.2715365172317|-2.2884031464683|-2.2884031464683|-2.2884031464683|-2.2884031464683|-2.3401702300295|-2.3579668353647|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.387108164021|-2.4078978752523|-2.4123866266045|-2.4307274061816|-2.4307274061816||-2.4307274061816|-2.4307274061816|-2.4307274061816|-2.4307274061816|-2.4307274061816|-2.4307274061816|-2.4708625692213|-2.4708625692213|-2.4708625692213|-2.4708625692213|-2.4708625692213|-2.5131806420049|-2.5757562635961|-2.5791736839682|-2.6296375590861|-2.6339351395398|-2.6339351395398|2.4019273728314|2.4019273728314|2.4019273728314|2.4019273728314|2.4019273728314|2.4019273728314|2.4019273728314|2.4019273728314|2.3829496146833
02756|16576|/equities/mercantile-bank|R2000VALUE||38.96101369573|37.408347550512|37.234087388057|37.234087388057|37.234087388057|37.234087388057||37.234087388057|37.234087388057|37.234087388057|37.234087388057|36.13342880357|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828||-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-39.602254141812|-39.602254141812|-39.605074293967|-39.605074293967|-39.605074293967|-39.605074293967|-39.605074293967|-39.605074293967|37.615717342687||37.615717342687|37.615717342687|37.615717342687|37.615717342687|37.615717342687|37.615717342687|37.54857596114|37.056751449403|37.027946163185|37.027946163185|37.027946163185|37.022351239531|37.017656224265|37.017656224265|36.581271164168|35.873345896656|35.056219468574|34.165521182463|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-38.132689412508|-38.132689412508|-38.132689412508|-38.132689412508|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444||-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.857915464881|-39.100659228964|-39.270177472083|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.830074406929|-39.830074406929|-40.459447968081|-40.803441272924|-41.073268928738|-41.197785388555|-41.197785388555|-41.197785388555||-41.197785388555|-41.197785388555|-41.197785388555|-41.214573899544|-41.214573899544|-41.214573899544|-41.214573899544|-41.593084591005|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.035283669039|36.875357954816|36.847620585578|36.782383180347|36.747759528388|36.022335365337|-40.739051314715|-40.739051314715|-40.739051314715|-40.739051314715||-40.739051314715|-40.739051314715|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705||38.659898164705|38.659898164705|38.659898164705|38.235720717063||37.411632629622|37.370037875044|37.370037875044|36.86559426505|36.774499530639|36.774499530639|36.700000995889|35.4500012337|35.035001006262|34.977502203139|34.436361048124|33.858067324318|33.808965897734|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367||33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.639891972092|33.639891972092|32.75826174898|31.602369123343|31.602369123343|31.602369123343|31.602369123343|31.602369123343|31.602369123343|31.571524096467|30.24419302514|29.536887069431|29.536887069431|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.348706988571|29.225154893962|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-33.206565178916|-33.266738985959|-33.325820603838|-33.344739658176|-33.344739658176|-33.344739658176|-33.523599658342|-33.870111926763|-34.109846097859|-34.170382692452|-34.878078039085|-34.922081967161|-34.922081967161|-34.922081967161|-34.922081967161|-34.922081967161|-34.922081967161|-35.32987105688|-35.32987105688||-35.32987105688|-35.32987105688|-35.430480670608|-35.430480670608|-35.430480670608|-35.430480670608|-35.430480670608|-35.430480670608|-35.487756834733|-36.084731537223|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.075729592907|32.623886991725|32.205852430381|32.035731026553|32.035731026553|32.035731026553
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||-31.349869085187|-31.349869085187|-31.349869085187|-31.431031572415|-31.655666269293|-31.655666269293||-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293|-31.655666269293||-31.905741494486|-32.027489337203|-32.704988966249|-33.364317917568|-33.364317917568|-33.364317917568|-33.364317917568|-33.364317917568|-33.796930869136|-34.362611434762|-35.043179880584|-36.609089519144|33.370981060258|33.370981060258|33.370981060258|33.370981060258||33.370981060258|33.370981060258|33.370981060258|33.066369412996|33.001476047941|32.83857361311|32.246191623412|32.244541947477|32.244541947477|32.244541947477|32.244541947477|31.736158389111|31.262953036647|31.145226842409|30.805807941761|30.31311741759|29.883464717088|29.849416647998|29.849416647998|29.849416647998|-32.08076706784|-32.08076706784|-32.08076706784|-32.08076706784|-32.08076706784|-32.08076706784|-32.412518934597|-32.65847963682|-32.65847963682|-33.403477291169|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.364257024565|30.262231375154||30.021367312997|29.582631271779|29.065700391597|28.796889680035|28.683766357774|28.570296491378|27.889829438255|27.605838991151|27.605838991151|27.383710888741|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728||-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-30.000699633216|-32.152998732036|31.262839966712|31.262839966712|30.8231566545|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249||-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.042721894246|-33.152556793405|-33.730567711937|31.051142484769|31.051142484769||31.051142484769|31.051142484769|31.051142484769|30.542936729971||29.997150023318|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053||29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.6804610692|28.712456328178|28.501902170502|28.501902170502|28.501902170502|27.778225761346|27.474139272827|27.317376838412|25.523751932478|-28.130459819289|-28.130459819289|-28.130459819289|-28.130459819289|-28.130459819289|-28.130459819289|-28.553844913346|-28.966494543136|-29.529438953467|26.559884131312|26.559884131312|26.559884131312|26.559884131312|26.559884131312|26.559884131312|26.105705433818|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|26.423934095438|26.423934095438|26.423934095438|26.423934095438|25.846769436564|25.846769436564|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294||25.843403181294|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.623124262502|-27.623124262502|-27.740693035844|-28.113973500703|-28.113973500703|-28.314930997658|-28.314930997658|-28.314930997658|-28.314930997658|-28.314930997658|-28.314930997658|-28.676589420955|-29.023622119339|26.325581471889|26.325581471889|26.325581471889|26.325581471889
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||22.674125997219|22.191806519465|21.309228804859|21.241242531938|21.241242531938|21.241242531938||21.241242531938|21.241242531938|20.935269704575|20.716906658094|-22.438634761093|-22.438634761093|-22.438634761093|-22.438634761093|-22.438634761093|-22.611815964643||-22.640102899427|-22.640102899427|-22.640102899427|-22.640102899427|-22.640102899427|-22.640102899427|-22.784559501934|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|21.774006120345||21.774006120345|21.774006120345|21.774006120345|21.774006120345|21.774006120345|21.774006120345|21.674450812495|21.62411184858|21.517206727914|21.426341758229|21.22537913373|21.145975696278|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-23.003193882313|-23.129104326397|-23.135393352674|-23.4893262865|-23.578417460328|21.30880049696|21.30880049696|21.30880049696|21.30880049696|21.30880049696|21.30880049696|21.30880049696||21.30880049696|20.65755620522|20.617295039235|20.617295039235|20.617295039235|20.617295039235|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-23.132431301059|-23.132431301059|-23.565758052338|-23.679175393304|-23.738527846029|-23.774474752932|-23.835694238352|-23.835694238352||-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-24.046412116715|-24.046412116715|-24.375458539005|-24.657992906566|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.969275147421||23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758||23.004153911758|23.004153911758|23.004153911758|22.804059868045||22.659405643465|22.659405643465|22.659405643465|22.659405643465|22.659405643465|22.659405643465|22.659405643465|21.452673310176|20.97241345394|20.887127039039|20.537918114225|19.749284361022|19.749284361022|19.749284361022|19.749284361022|19.234490872271|19.234490872271|19.234490872271|19.228266781259|19.228266781259|19.228266781259||19.071408238332|18.984762951083|18.984762951083|18.787102380335|18.787102380335|18.787102380335|18.05566879438|17.895210317924|17.895210317924|17.895210317924|17.895210317924|17.895210317924|17.895210317924|17.895210317924|-19.25603745568|-19.25603745568|-19.25603745568|-19.25603745568|-19.25603745568|-19.25603745568|-19.25603745568|-19.25603745568|-19.595597829954|-20.334917068493|17.579066896429|17.579066896429|17.579066896429|17.541398990287|17.541398990287|17.541398990287|17.541398990287|17.237110336769|16.86984529335|-18.847349001573|-18.847349001573|-18.847349001573|-18.847349001573|-19.011498373533|-19.112570464374|-19.128899454807|-19.350445190772|-19.4391278702|-19.4391278702|-19.4391278702|-19.759865173364|-20.277981103527|-20.277981103527|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202||-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.300829893202|-20.414810505013|-20.496455658917|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.697863289295|18.507626847623|18.311251035662|18.057184892248|18.057184892248|18.057184892248|18.057184892248
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||29.987999069632|29.519720196658|28.720073832333|28.691706745949|28.691706745949|28.691706745949||28.691706745949|28.499673729833|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411||-30.4578396411|-30.4578396411|-30.4578396411|-30.720184035326|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047||29.099901768047|29.099901768047|29.099901768047|29.099901768047|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.388339303262|28.105769621959|28.105769621959|28.105769621959|28.105769621959|28.105769621959||28.069334277277|28.069334277277|28.069334277277|28.069334277277|27.715561182858|27.715561182858|27.28271217651|26.893796712236|26.706239870135|26.706239870135|26.706239870135|26.706239870135|26.676377061279|26.578615016004|26.578615016004|26.01179421639|25.690652453323|25.690652453323|25.690652453323|25.690652453323|25.690652453323|25.299613197004|25.176473427423|25.176473427423|25.176473427423|-25.028558386588|-25.028558386588|-25.028558386588||-25.028558386588|-25.028558386588|-25.028558386588|-25.219738277933|-25.219738277933|-25.219738277933|-25.219738277933|-25.526930686656|-25.606209980636|-25.606209980636|-25.673011288807|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-26.171505672408|-26.268217968359|-26.784686962117||24.908992579893|24.908992579893|24.908992579893|24.908992579893|24.908992579893|24.120269885014|23.825772116336|23.825772116336|23.825772116336||23.825772116336|23.825772116336|23.825772116336|23.825772116336||23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435||23.65774073671|23.58360030994|23.504523254602|22.884241608744|22.689836512825|22.689836512825|22.488707554364|21.998007045878|21.875563765778|21.788404942899|21.570450042518|21.435488332981|21.435488332981|21.435488332981|20.999731608755|20.966479165164|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.750568045771|20.725820533745|20.725820533745|20.725820533745|20.63218402014|20.34078300381|20.103647527698|20.07683108648|-21.820670029313|-21.820670029313|-21.820670029313|-22.034632891185|-22.655703988083|-22.911337073653|-23.185258741742|-23.28114230938|-23.568492018595|-23.634990254391|-23.686038324555|-23.686038324555|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.669731147503||22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.247997770902|22.149120871884|21.913400721398|21.689244985412|21.579644108764
02760|16779|/equities/national-western|R2000VALUE||||||495.98496836978|495.53829934153||493.64700293048|493.05297654982|493.02775348028|493.02775348028|493.02775348028|492.09362203103|491.21011714386|490.89963509691|490.58867197183|489.71227972548||489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556||-492.65313893556|-492.65313893556|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|488.94701609933|488.94701609933|488.94701609933|488.94701609933|488.94701609933|488.77842756537|488.77842756537|488.77842756537|488.752713164|488.67634768873|488.301493702||487.73499028955|487.18185262074|487.18185262074|487.14094871272|486.13443018318|485.03428338767|483.94924581052|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|482.93345381067|482.93345381067|482.93345381067|482.93345381067|482.15268471221|482.15268471221|482.15268471221||482.15268471221|482.15268471221|482.15268471221|482.15268471221|482.15268471221|482.15268471221|482.15268471221|481.65831471955|481.65831471955|481.65831471955|481.65831471955|481.65831471955|481.65831471955|481.3814563914|480.70161651725|480.59895871301|480.59895871301|480.59895871301|480.59895871301|480.59895871301|480.59895871301|480.52563803822|480.52563803822|480.52563803822||480.52563803822|480.27882789278|480.27882789278|479.92008830471|479.92008830471|479.73913323932|479.73913323932|479.70034911208|479.70034911208||479.70034911208|479.70034911208|479.70034911208|479.70034911208||479.70034911208|479.21234604575|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|478.96315007068|476.98905780423|476.3280297222|476.3280297222|476.00433906977|476.00433906977|475.49273506398||475.49273506398|475.49273506398|475.38916668622|475.10767949418|475.10767949418|475.10767949418|473.80991589577|472.79491251874|472.44380165656|471.99312142884|471.61680104507|471.44143631472|471.43383060577|470.9314697703|470.65718253015|470.22895328599|469.72606375039|468.71895368696|467.40272096131|466.25886062487|466.06236248085|466.06236248085|464.33178689821|463.85309662139|463.33588053689|462.56952017662|461.66559302937|460.3845385195|459.34228034827|458.12752592136|456.03613855629|454.21670808062|454.21670808062|-440.31985506233|-444.04621467255|-444.04621467255|-444.04621467255|-455.59918424446|-456.44652357021|-456.44652357021|-456.54973973079|440.39976577|440.39976577|440.39976577|440.39976577|440.39976577|440.39976577|440.39976577|440.39976577|439.25736038471|439.25736038471|439.25736038471|439.25736038471|439.25736038471|439.25736038471|439.25736038471|439.25736038471||439.25736038471|439.25736038471|439.25736038471|439.25736038471|439.25736038471|434.02374357203|434.02374357203|434.02374357203|434.02374357203|434.02374357203|434.02374357203|434.02374357203|434.02374357203|430.27113272326|426.57681535766|422.91728420078|422.91728420078|420.26366403168|414.49907236701|412.45174843079|411.63694738024|409.62716307766|405.4307413645|400.12450010405|400.12450010405|400.12450010405
02761|17356|/equities/titan-machinery-i|R2000VALUE||-16.568939456826|-16.568939456826|-16.568939456826|-16.696043819725|-16.792029497726|-16.792029497726||-16.900437593587|-16.900437593587|-17.439930386155|-17.705642777513|-17.705642777513|-17.705642777513|-17.705642777513|-18.072936461845|-18.126040907346|-18.165322378436||-18.532025949998|-18.582806632302|-18.787840045582|-19.464544681587|-19.562524140958|-19.562524140958|-19.746138375208|-20.189042719652|-20.189188437758|-20.189188437758|-20.569653675621|-21.304166329846|-21.304166329846|-21.304166329846|-21.304166329846|-21.304166329846||-22.299407019599|-23.193785153477|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.183568322771|-23.740448857066|-23.740448857066|-23.740448857066|-23.740448857066|-23.740448857066|-23.740448857066|-24.132164638039|-24.29419982253|-24.29419982253|-24.29419982253|-24.798554921795|-24.93117271601|-24.999718828113|-24.999718828113|-24.999718828113|-25.195798736051|-25.510888158431|-25.773764781543|-25.836596950185|-25.836596950185|-25.836596950185|-26.007369398106|-26.007369398106|-26.007369398106|-26.258294616497|-26.258294616497|-26.446287443048|-26.446287443048||-26.446287443048|-26.446287443048|-26.446287443048|-26.756985878289|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.37336961399|-27.37336961399|-27.37336961399|-27.538883756382|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103||25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.878894816791|-27.885884297066|-28.851537717904||-29.320096950871|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972||26.617052805972|26.563948062341|26.544386019619|26.229595835906||25.965105992668|25.944884972946|25.944884972946|25.611193980526|24.953392706261|24.446325842921|24.199583654475|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|24.445388747863|24.445388747863|24.445388747863|24.445388747863||24.387797678357|24.387797678357|24.387797678357|24.10374687871|23.959805979658|23.959805979658|23.769784095473|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.777271994348|-27.423168032694|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-28.14587081223|-28.866161593124|-28.902023198814|-28.902023198814|-28.902023198814|-28.902023198814|-29.391695090541|-29.391695090541|-29.444661109987|-29.746289855179|-29.983654479116|-30.787949963774|-31.164944565259|-31.504938244778|-31.640464088872|-31.640464088872|-31.640464088872|-31.640464088872|-32.262182948274|-32.420203682761|-32.69633748463||-34.025374809142|29.697639766406|-30.904064846705|-30.904064846705|-30.904064846705|-30.904064846705|-30.904064846705|-30.904064846705|-31.266183641962|-31.381599212639|-31.381599212639|-31.46594309912|-31.686275854219|-31.885117626311|-32.593463685911|29.584943736981|29.584943736981|29.584943736981|29.584943736981|29.584943736981|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.562103921986
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106||20.503341475106|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319||-21.937107004319|-21.937107004319|-22.338996266429|-22.605341539877|-22.605341539877|-22.605341539877|-23.268162632537|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.504572570711||-23.504572570711|-23.504572570711|21.96137728396|21.96137728396|21.96137728396|21.744863771763|21.461213283845|21.461213283845|21.461213283845|21.461213283845|21.461213283845|21.461213283845|21.085514895461|20.932730948187|20.932730948187|20.932730948187|20.735511977647|20.361402837407|20.279336231695|20.199334696176|20.199334696176|19.920926600962|19.834918797313|19.668798884086|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777||19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.175272228997|19.013661812146|19.013661812146|19.013661812146|19.013661812146|19.013661812146|19.013661812146|19.013661812146|18.544069765231|18.395632847836|18.246491865637|18.028946481519|18.028946481519|17.429385911947|16.965000255118|16.965000255118||16.965000255118|16.965000255118|16.965000255118|16.965000255118|16.965000255118|16.697222823578|16.506358273247|16.447064540364|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.247440486051|16.247440486051|15.995211659645|15.962457509808|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763||15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.374241677127|15.374241677127||15.374241677127|15.338734987932|15.167482035643|15.159731915563||15.159731915563|14.715257277058|14.62250811741|14.610516455993|14.610516455993|14.224018259429|-15.61757533062|-15.61757533062|-15.61757533062|-15.61757533062|-15.61757533062|-15.61757533062|-16.015639961963|-16.363766393402|14.670072320387|14.670072320387|14.299352596518|14.133459991547|14.133459991547|14.133459991547|14.107455565237||13.620506579902|13.377228903799|13.333554838946|13.333554838946|12.950894301523|12.8021051016|12.557061469836|-13.883120106561|-13.883120106561|-13.883120106561|-13.883120106561|-14.150090432017|-14.150090432017|-14.150090432017|-14.150090432017|-14.150090432017|-14.302056441887|-14.302056441887|-14.390062316903|-14.543680650932|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.578629657561|13.404032942249|13.245790650981|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.370066931629|-14.372181106967|-14.372181106967|-14.395841128109|-14.395841128109|-14.395841128109|-14.442084214321|-14.442084214321|-14.442084214321|-14.442084214321|-14.538150745204|-14.538150745204||-14.538150745204|-14.538150745204|-14.538150745204|-14.538150745204|-14.538150745204|-14.538150745204|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.234067217962
02763|15753|/equities/comtech-tele|R2000VALUE||2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008||2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008||2.5450700004706|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.7770147362903|1.7561539474774|1.7561539474774|1.7240598404461|1.6942921392395||1.6942921392395|1.6942921392395|1.6942921392395|1.6942921392395|1.6942921392395|-2.2888329957972|-2.2888329957972|-2.2888329957972|-2.2888329957972|-2.3275922972903|-2.3303580106348|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.57524195729|-2.6824911216708|-2.7922122919793|-2.8996803323688|-2.9838115551142|-3.1997906475231|-3.5008783902244|-3.6593092377005|-3.7042324736183|-3.8621742404953|-3.8621742404953|-3.8621742404953|-4.1460269333538|-4.2489187719222|-4.4439374077979|-4.6282638961146||-4.7242727168754|-4.7242727168754|-4.7242727168754|-4.7242727168754|-4.9269697675391|-4.9797157325474|-4.9797157325474|-5.2769063488342|-5.8389178239893|-5.8389178239893|-5.8389178239893|-6.294736725709|-6.6185408241453|-6.7931007419363|-7.0459267958613|-7.0459267958613|-7.2238078497749|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405||-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.251016062008|-7.3327953478878|-7.4647727963202|-7.5175253016941|-7.7305834407268|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-8.1635752843205|-8.5634169232386|-8.9379633148001||-9.0771811758463|-9.1232573759759|-9.3451743404297|-9.4175270177951|-9.5065999023695|-9.5065999023695|-9.5065999023695|-9.5065999023695|-9.5065999023695||-9.5065999023695|-9.5065999023695|-9.5065999023695|-9.5065999023695||-9.5065999023695|-9.5065999023695|-9.6845551853466|-9.737998543037|-9.737998543037|-9.737998543037|-9.737998543037|-9.737998543037|-10.067776108067|-10.798789951847|-12.517477960107|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289||11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.350605658289|11.003450053263|10.629389384641|10.536382307889|9.9133358689174|9.8175957701851|9.7268835198272|9.416926239529|9.3382515362001|9.3243274309871|9.3243274309871|9.3061641166208|8.9054049860104|8.7818387228763|8.7383472073858|8.7383472073858|-9.1515856625636|-9.1515856625636|-9.1515856625636|-9.1515856625636|-9.1515856625636|-9.1515856625636|-9.1889839571934|-9.2849634225461|-9.2849634225461|-9.2849634225461|-9.2849634225461|-9.2849634225461|-9.3232930032515|-9.3350479170243|-9.3606087945743|-9.417898207113|-9.525491673766|-9.525491673766|-9.566657656893|-9.657397290584|-9.6841319418205|-9.6841319418205|-9.8128413465568|-10.093385835594|9.2491196950892|9.2491196950892|9.2491196950892|9.2491196950892||9.2491196950892|9.2417996018705|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.126528488823|9.0605870211878
02764|20862|/equities/dynex-capital-inc|R2000VALUE||11.852797430126|11.721997227236|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334||-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334||-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.186978141334|-12.268864304784|-12.371516076462|-12.559633050429|-12.559633050429|-12.559633050429|-12.559633050429|-12.559633050429|-12.559633050429|-12.559633050429|-12.643312207548||-12.643312207548|-12.678124259675|12.110985617627|12.110985617627|12.110985617627|12.083317285102|12.049796852051|12.013940847117|11.884934359346|11.787704871268|11.726894932954|11.60821621282|11.555387459948|11.555387459948|11.471652890526|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.40075309194|-12.40075309194|-12.40075309194|-12.547225500884|-12.689986750671|-12.689986750671|-12.689986750671|-12.741588076923|-12.741588076923|-12.836171339421|-12.836171339421||-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457||-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.965957278587|-12.990755151056|-12.990755151056|12.14200604037|12.14200604037|12.14200604037|12.14200604037|12.14200604037|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468||12.133656643468|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|12.105041513312|12.105041513312||12.105041513312|12.105041513312|12.072268231564|11.99814020656||11.99814020656|11.99814020656|11.99814020656|11.970916976117|11.957829809953|11.957829809953|11.923421807609|11.362691238546|11.155387205077|11.155387205077|11.155387205077|11.155387205077|11.155387205077|11.155387205077|11.095152477636|10.889636097368|10.802951505908|10.738834675958|10.707721558686|10.707721558686|10.707721558686||10.685456849332|10.654396482303|10.615995932502|10.49110714692|10.429563329155|10.347292685436|10.261436064958|10.054386325953|10.054386325953|10.054386325953|10.054386325953|10.054386325953|10.054386325953|10.054386325953|9.5570960003773|-10.788599281557|-10.788599281557|-10.788599281557|-10.9181654509|-10.974073363243|-10.997859002152|-11.279764494531|-11.279764494531|-11.784737888567|-12.013597876487|-12.251269824701|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.374658604534|-12.509181631488|-12.509181631488|-12.509181631488|-12.574112932861|-12.794570067393|-13.06896702765|-13.143852096118|-13.336502292992|12.692527093512|12.692527093512|12.692527093512|12.537808142351|12.475064553869|12.371005181487|12.371005181487|12.354043874344|12.354043874344|12.354043874344|12.354043874344|12.354043874344||12.354043874344|12.26641576511|12.241706400252|12.213840304853|12.017044768335|-12.875085820366|-12.875085820366|-12.875085820366|-12.875085820366|-12.989816464526|-12.989816464526|-13.15977392102|-13.252282459362|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241
02765|942325|/equities/vectrus-inc|R2000VALUE||46.237379820745|45.520821447285|44.739555916104|44.739555916104|44.739555916104|44.739555916104||44.739555916104|44.739555916104|44.739555916104|44.739555916104|44.739555916104|44.739555916104|44.739555916104|44.739555916104|44.739555916104|-48.808192043685||-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685|-48.808192043685||-48.808192043685|-48.808192043685|-50.104083061362|-50.104083061362|-50.104083061362|-50.104083061362|-50.382742564061|-50.382742564061|-51.267492153223|-52.189993171754|48.595783663627|48.595783663627|48.595783663627|48.595783663627|48.595783663627|48.094855044547|47.570905392107|46.772651408675|46.772651408675|46.772651408675|46.703553012745|46.521447033226|46.521447033226|45.703829070528|45.154253717483|44.319726886817|43.796642663819|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859|43.749660884859||43.749660884859|42.550088047454|41.656764692144|41.259706739609|41.259706739609|41.259706739609|41.259706739609|41.259706739609|41.259706739609|41.259706739609|40.95856163681|40.753908131993|40.753908131993|40.753908131993|40.753908131993|40.753908131993|40.186328012055|39.540986041566|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016||-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-40.773783580016|-41.190491878932|-41.327738246733|-41.327738246733|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.217598212685|-42.358998259931||-42.694378157493|-42.694378157493|-43.41069885982|-43.603312987894|-44.321504083839|-45.76778206954|43.746843181562|43.746843181562|43.746843181562||43.746843181562|43.746843181562|43.645797555658|42.957554518087||-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-47.252602668831|-47.450615640619|-47.450615640619|-47.450615640619||-47.450615640619|-47.450615640619|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-48.062760781711|-48.134891733056|-48.134891733056|-51.643211824503|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.363826921113|-55.297585145773|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.780703951568|50.159185014003|48.708036195165|48.359413850917|48.359413850917|48.359413850917|48.359413850917|48.359413850917|48.359413850917|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.882906452979|-53.228783201471||-54.278367016149|-54.278367016149|-54.278367016149|-54.278367016149|-54.278367016149|-54.278367016149|-55.136662777402|-55.136662777402|-55.136662777402|-55.136662777402|-55.136662777402|50.727444357183|50.727444357183|50.727444357183|50.727444357183|50.727444357183|50.727444357183|50.727444357183|49.826726818212|49.826726818212|49.826726818212|49.826726818212|49.010253164645|48.328333560489|47.682595032081|47.466539906682
02766|17038|/equities/resources-connect|R2000VALUE||-10.947863870366|-10.947863870366|-10.947863870366|-11.195337831427|-11.353536478591|-11.353536478591||-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596||-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.823221401784||-11.823221401784|-11.834130775307|-11.834130775307|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.921735163294|-11.921735163294|-12.034984239564|-12.170537878656|-12.248086897488|-12.248086897488|-12.248086897488|-12.248086897488|-12.37692779567|-12.37692779567|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-13.447473805584|-13.706638064028|-13.864422063135||-13.864422063135|-13.864422063135|-13.864422063135|-14.072136009295|-14.11127693412|-14.11127693412|-14.11127693412|-14.146696697311|-14.33577408905|-14.375338549908|-14.375338549908|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|12.854012034439|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153||-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153||-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-14.195818406495|-14.390353977849|-14.503251192465|13.371025059246|13.371025059246||13.371025059246|13.355036353132|13.355036353132|13.355036353132||13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175||13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.187810245857|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.445871825188|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-15.510835290465|-15.600372500456|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.786698543081|-15.786698543081|-15.902165001244|-16.194628152153|-16.275229742662|-16.275229742662||-16.275229742662|-16.275229742662|-16.275229742662|-16.275229742662|-16.275229742662|-16.275229742662|-16.311088087973|-16.392876151334|-16.756528645898|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342
02767|52321|/equities/aemetis-inc|R2000VALUE||3.0118337375277|2.8395374861418|2.8283749120168|2.7587499901909|-3.4005571142972|-3.4005571142972||-3.4005571142972|-3.4005571142972|-3.4596113713078|-3.4596113713078|-3.4596113713078|-3.4596113713078|-3.4596113713078|-3.4784571099604|-3.5455135292835|-3.5998816696612||-3.6542698944311|-3.6542698944311|-3.728049132645|-3.728049132645|-3.7656082078606|-3.7656082078606|-3.7656082078606|-3.7656082078606|-3.8712312297457|-3.9491458553334|-4.004050972093|-4.1767233367638|-4.2760815748325|-4.2836619803231|-4.2836619803231|-4.2836619803231||-4.2836619803231|-4.3312910341467|-4.3831010950104|-4.5030233873808|-4.6188593323456|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.8225207290549|-4.9056793047879|-4.9056793047879|-4.9056793047879|-4.9056793047879|-4.9056793047879|-4.9118214132492|-4.9436460073463|-5.035717877599|-5.2410753798181|-5.3223059786353|-5.600895604932|-5.8376116591953|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976||4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|3.49250672521|-3.7125841445172|-3.7125841445172|-3.7639879856335|-3.9376740026163|-3.9376740026163|-4.0003666686039|-4.0003666686039|-4.0394673306893|-4.0394673306893|-4.0394673306893|-4.0491303425311|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343||-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.2172959489194|-4.2814399315877|-4.6810442953158||-4.8803268570424|-5.1425855180423|-5.2828728116001|-5.4434700449799|-5.5693611260359|-5.6904901261799|-5.7133221621505|-5.7814691591253|4.7563711758937||4.7563711758937|4.7563711758937|4.7563711758937|4.6020789539908||4.3659935169854|4.1807409177281|4.1807409177281|4.1807409177281|4.1807409177281|4.1807409177281|4.0833234135815|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365||-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.1644443497043|-5.3258768294711|-5.3258768294711|-5.3258768294711|-5.3493073620685|-5.6620187483418|-5.6620187483418|-5.6620187483418|-5.6620187483418|-5.8022932169822|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.19678085389|-6.2715195528061|-6.2715195528061||-6.3834725984608|-6.3834725984608|-6.3834725984608|-6.3834725984608|-6.3834725984608|-6.4868794675564|-6.4868794675564|-6.7976439789374|-6.9305122697597|-6.9305122697597|-7.1799468027492|-7.6221133853484|-8.0152147506662|-8.1230163281701|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155
02768|17341|/equities/first-financial-corp|R2000VALUE||37.70805188363|36.607002270942|34.982225432136|-37.223508269376|-37.223508269376|-37.223508269376||-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376||-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.803076009824|-38.275084845307|-38.439258964064|-38.497399444053|-38.702222314885|-38.847006924181|-38.847006924181|-38.847006924181|-38.847006924181|-39.539395154879||-39.645161537512|-40.215968123993|37.482720608262|37.482720608262|37.482720608262|37.482720608262|36.95140716185|36.81036495224|36.294292492506|36.148264996354|36.148264996354|35.928628833365|35.68377210878|35.68377210878|35.68377210878|35.103080137821|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.694213873404|-37.798487564212|-38.143992878633|-38.143992878633|-38.193839340099|-38.193839340099|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822||-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.227346804545|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.77664790798|-39.77664790798|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898||-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.7630112291|-41.305990709267|-41.973878557375|-42.308476641102|-44.588307277277|39.667174879029|39.667174879029|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.854457455863|-43.228974428431||-43.804416410901|-43.804416410901|-43.804416410901|-44.073241278836|41.659245247838|41.659245247838|41.659245247838|41.659245247838|41.659245247838||41.659245247838|41.659245247838|41.659245247838|41.147204446789||41.068328486544|40.568783384614|40.568783384614|39.996700929329|39.988189634043|39.988189634043|39.988189634043|38.352986795326|38.164458853988|38.164458853988|38.024954273731|37.741425941058|37.741425941058|37.339360817348|37.135403959922|36.20190211686|36.112131239667|35.754057912577|35.525495171036|35.525495171036|35.525495171036||35.525495171036|35.525495171036|35.525495171036|35.525495171036|34.755290707793|34.755290707793|34.048168510029|33.455741610604|33.438249499361|33.438249499361|33.438249499361|33.438249499361|33.438249499361|33.438249499361|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.091695270048|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.476065159738|-35.842851533823|-35.977614392101|-36.113399820643|-36.113399820643|-36.113399820643|-36.122265886767|-36.122265886767|-36.471961842095|-36.747736677102|-37.144427971235|-38.058159197029|-38.097739683982|-38.160241952937|-38.160241952937|-38.160241952937|-38.160241952937|-38.160241952937|-38.160241952937|-38.172491779372|-38.378880755255|-38.378880755255||-38.378880755255|-38.378880755255|-38.378880755255|-38.378880755255|-38.378880755255|-38.378880755255|-38.378880755255|-38.378880755255|-38.527978120191|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|36.31160798407|35.962897463379|35.860997910563|35.758124796375|35.758124796375|35.758124796375|35.739028153402
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||11.283721647634|11.152541497025|11.152541497025|11.152541497025|11.152541497025|11.152541497025||11.152541497025|11.048934833511|10.928816627908|10.746462847843|10.487458946588|10.476343210408|10.123523489142|-11.270324419031|-11.270324419031|-11.270324419031||-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270638251845|-11.393764628904|-11.46196094038|-12.143012423007|10.940646881207|10.940646881207|10.940646881207|10.940646881207||10.940646881207|10.940646881207|10.940646881207|10.940646881207|10.940646881207|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.820972821158|-11.820972821158|-11.922748191536|10.998723712723|10.998723712723|10.998723712723|10.946942671778|10.946942671778|10.92549197833|10.724435410679|10.69715042664|10.694333400477|10.354814995383|10.09711719866||10.09711719866|9.9412419146453|9.9059773279014|9.9059773279014|9.6769193888575|9.5610218843785|9.4528017398347|9.2736688583681|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.372565782872|-10.643684162924|9.2947953385008|9.1903276622177|9.1284196310442|-9.9531264614646|-9.9531264614646||-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146||-10.196179664146|-10.196179664146|-10.196179664146|-10.339820499787|-10.339820499787|-10.519245275269|-10.700828164165|9.5624251948988|9.5624251948988||9.5624251948988|9.5624251948988|9.5624251948988|9.5097460945168||9.5097460945168|9.5097460945168|9.4719402215789|9.2260451208563|9.143383543912|8.9904262679854|8.9482512096606|-9.8624533710317|-9.8624533710317|-9.8624533710317|-9.8624533710317|-9.8624533710317|-9.9005036417463|-9.937504086651|-10.074726300943|-10.087508303257|-10.087508303257|-10.087508303257|-10.087508303257|-10.108359122435|-10.108359122435||-10.108359122435|-10.285259803313|-10.372296231492|-10.372296231492|-10.411439888459|-10.652002510652|-10.652002510652|-10.652002510652|-10.652002510652|-10.652002510652|-10.652002510652|-10.806946685166|-10.901964809588|-10.901964809588|-10.901964809588|-10.901964809588|-10.950794381225|-11.146438300967|-11.214930839406|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.358006352153|-11.56732916166|10.503336705291|10.503336705291|10.503336705291|10.503336705291|10.503336705291|10.241649667819|10.241649667819|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.19664356835|9.9509930889618|9.8420958293334|9.8420958293334|9.8420958293334||9.6133508961351|9.3977420527443|9.3977420527443|9.0997132414695|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.6722058452465
02772|15763|/equities/consolidated-comm|R2000VALUE||4.3518403417742|4.3342670739664|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109||-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109||-4.4213415679109|-4.4231573803305|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.2759450893281|4.247438693563|4.2420085950091|4.2420085950091||4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2277794117003|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.343262651969|-4.3458473984941|-4.36455255797|-4.3728363122156|-4.3778734831468|-4.3865261506655|-4.3894735123954|-4.3927485971806|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582||-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.40917608983|-4.4163068427718|-4.4271689096689|-4.4271689096689|-4.4296322045061|-4.4404100205836|-4.4404100205836|-4.4471224972868|4.3107371286632|4.3107371286632|4.3107371286632||4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632||4.2674854547979|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423||4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423||4.2127965466601|4.2107157880035|4.2107157880035|4.2107157880035|4.1396838751068|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.1290244087795|4.0828045457844|4.039227389654|4.0319193197185|4.0196327183969||4.0134806869568|3.983589807941|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9774584612761|3.9427315219148|3.9013684043072|3.8537426534386|3.8163809845946|3.7859945971904|3.7859945971904|3.7736052626965|3.7602163858208|3.7602163858208|3.7602163858208|3.7250816933649|3.7250816933649|3.713979706978|3.7085882666102|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7410994975662|-3.7856659987344|-3.7903900414796|-3.7903900414796|-3.8254333105453|-3.8399259742507|-3.8871399623827|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813|3.4975250095813||3.4975250095813|3.4975250095813|3.4934945603972|3.4617855929588|3.4617855929588|3.4617855929588|3.4617855929588|3.4617855929588|3.4617855929588|3.4617855929588|3.4617855929588|3.3925393845477|3.3517064020798|3.3517064020798|3.3517064020798|3.3517064020798|3.3432176213409|3.3432176213409|3.1407974540023|-3.813802252774|-3.813802252774|-3.813802252774|-3.813802252774|-3.813802252774|-3.813802252774|-3.813802252774
02773|17434|/equities/universal-electro|R2000VALUE||-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562||-12.360405829562|-12.360405829562|-12.699425291655|-12.699425291655|-12.699425291655|-12.699425291655|-12.699425291655|-12.699425291655|-12.706357993122|-12.706357993122||-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-13.575953471921||11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|10.607871584683|10.607871584683|9.8048569941841|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.333107971974|9.1015090675572|9.0500105985248|8.9635727812012|8.9586065559503|8.9586065559503|8.9586065559503||8.8902551368574|8.8902551368574|8.8060836914267|8.8060836914267|8.7654730924223|8.7654730924223|8.5688596443174|8.4453993589611|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338||-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.9001402935591|-9.9796001735888|-10.012840255244|-10.012840255244|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|8.2212932357909|8.2212932357909||8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909||8.0861589919331|7.506287787888|-8.5379540519722|-8.5379540519722||-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192||7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.4124257614192|7.2850249674256|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.8432812279794|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-8.9534396549747|-9.3115999324107|-9.407610798653|-9.6040120663201|-9.6650131611863|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.7482240497198|-9.9394157527913|-9.9593511818768|-9.9809452956386|-10.052497361841|-10.052497361841|-10.052497361841||-10.056789427875|-10.056789427875|-10.056789427875|-10.074210411839|-10.183566842402|-10.353407791284|-10.4793418017|-10.687360427529|-10.687360427529|-10.687360427529|-10.687360427529|-10.687360427529|-10.929289020598|-11.16754326721|-11.184708287932|-11.184708287932|-11.763564404092|10.281596454961|10.281596454961|10.281596454961|10.281596454961|10.281596454961|10.281596454961|10.281596454961|10.281596454961|10.281596454961
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||14.102838877592|13.74454294725|-16.168076014151|-16.168076014151|-16.168076014151|-16.168076014151||-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.824502453456|-16.884902460983|-16.997708037618||-17.333565132621|-18.26891050604|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015||15.670341264015|15.670341264015|15.670341264015|15.644928015316|15.644928015316|15.542609366433|15.542609366433|15.542609366433|15.542609366433|15.542609366433|15.542609366433|10.60012171959|10.571076260368|10.571076260368|10.360084863018|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.263317382134|-12.805074837249|-13.303972140994|-13.681635371012|-13.931817097975|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526||11.426315465561|11.237017542114|10.392408165656|-12.223246057386|-12.223246057386|-12.223246057386|-12.223246057386|-12.223246057386|-12.223246057386|10.444231766957|10.444231766957|10.444231766957|10.444231766957|10.444231766957|10.323313468582|10.130347827945|9.9387701925017|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358||9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358||9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.6355029716031||9.4333361667545|9.3005780289246|9.3005780289246|9.3005780289246||9.0994416419746|9.0909064532669|9.0909064532669|9.0909064532669|9.0909064532669|9.0909064532669|9.0909064532669|8.9510072868567|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467||8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|8.8518292989467|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-10.481750215201|-11.411111422279|-11.46067923517|-11.659643374228|-12.001040848881|-12.001040848881|-12.001040848881|-12.202267497546|-12.46918603421|-12.785762961714|-12.951953022577|-13.08488617166|-13.08488617166|-13.08488617166|-13.574873502874|-13.773748406463|-14.175796609383|-14.175796609383|-14.175796609383|-14.175796609383|-14.425884941398|-14.701493409821|-14.701493409821|-14.701493409821|-14.701493409821|-14.701493409821|-14.701493409821|-14.701493409821||-14.701493409821|-14.701493409821|-15.047814902938|-15.207499880452|-15.207499880452|-16.186111391539|13.069368858697|13.069368858697|-12.950701797934|-13.036335456075|-13.103191078079|-13.103191078079|-13.24576842826|-13.41696476982|-13.432183107248|-13.718536942657|-13.721526544104|-13.721526544104|-14.304474425327|-14.754416015426|-14.786086099002|-14.786086099002|-14.786086099002|-14.786086099002|-14.786086099002|-14.786086099002
02775|942324|/equities/centrus-energy|R2000VALUE||40.20259263289|-46.400176988053|-46.400176988053|-46.400176988053|-46.786862463872|-47.481513229918||-48.268166243676|-48.268166243676|-49.015183223225|-49.209070911065|-49.209070911065|-49.209070911065|-49.209070911065|-49.209070911065|-49.209070911065|-49.209070911065||-49.209070911065|-49.209070911065|-49.228411292649|-49.466498621718|-49.466498621718|-50.656108918473|-51.88961375056|-52.610843242581|43.787542600806|43.787542600806|43.787542600806|43.787542600806|43.787542600806|43.787542600806|43.51946191456|43.51946191456||41.950125055507|41.950125055507|41.950125055507|41.950125055507|41.950125055507|40.161794001655|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-46.859105521416|-47.047788608515|-47.047788608515|-47.047788608515|-47.433212889843|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|38.692107137826|-44.086070040621||-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.114146104297|-44.994783682781|-45.53351853801|-45.53351853801|-46.008353057981|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.537652161954|-47.924610724314|-48.630979553709|-49.8666674471|-49.920792139912|-50.527524247594||-52.826692438597|-53.315490564235|-53.648880464642|-54.230232985447|-54.230232985447|-54.230232985447|-54.230232985447|-55.016424796791|-55.594692916573|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587||-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088||-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088||-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.867761161149|-56.995696615685|-56.995696615685|-56.995696615685||-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-58.634800989881|-59.256186528411|-59.256186528411|-59.256186528411|-59.256186528411|-60.34927394148|-60.956413769681|-60.982460613756|-60.982460613756|-60.982460613756|-60.982460613756|-60.982460613756|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|50.648377545725|49.902665173622|48.834739088584|46.298150525712|46.298150525712|46.298150525712|46.298150525712|46.298150525712|46.298150525712|45.297944901412|44.752875628959|44.752875628959|44.752875628959|44.752875628959|44.752875628959|44.752875628959|43.817691713452||42.683507395982|41.462804000906|40.71664679639|40.384201506691|39.079490957344|37.664688435799|37.664688435799|37.664688435799|37.664688435799|37.664688435799|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.661283137229|34.579809429278|34.183637886169|32.341730202704|31.1627653002|31.1627653002|31.1627653002|30.849124865887|30.849124865887
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|||||||||||||||||||||||||||||||||||||||-0.18628314995803|-0.18825905730369|-0.19106561956905|-0.19196179991356|-0.19252802520748|-0.19252802520748|-0.19252802520748|-0.19252802520748|-0.19252802520748|-0.21547558464669|-0.22702842794152|-0.23547603140045|-0.24702892314249|-0.26294880330953|-0.27537089098264|-0.29077321121283|-0.30973689814616|-0.32998544389129|-0.35620049430397|-0.3740870344874|-0.3740870344874|-0.41093004033927|-0.41458892806773|-0.42754325419007|-0.45672583330934|-0.48096759837275|-0.51095288822392|-0.57389209231115|-0.60108936663037|-0.60108936663037|-0.60108936663037|-0.61140484540071|-0.63854983190592|-0.65365536886117|-0.88692819495622|-1.021864654506|1.0429531183482|1.0429531183482||1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|-1.6581160836586|-1.6581160836586|-1.6581160836586|-1.6581160836586|-1.6594160363611|-1.6594160363611|-1.6594160363611|-1.6594160363611|-1.7365733700258||-1.8123037834148|-1.8464922648865|-1.8464922648865|-1.881658101766|-1.9968423519849|-2.0664914685619|-2.0693683048235|-2.1097870623786|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.3872121165156|-2.5861690452761|-2.6401878585491|-2.709097582993|-2.819550914852|-2.819550914852|-2.819550914852|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.2012869777046|0.49087429728355|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.6381880463806|-2.9039311344587|-3.0716426449109|-3.0716426449109||-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.2879140395908|-3.4102656067508|-3.7037951218969|-4.1664390683049|-4.2868267032696|-4.3537852204722|-4.3636501670857|-4.5162780815782|-4.6755868521467|-4.9742631081227|-5.3469589555135|-5.3781591962726|-5.3781591962726|-5.6907521028763|-5.6907521028763|-5.9588910495182|-6.2357124128761|-6.3276079572795|-6.3276079572795|-6.4245646968548|-6.5456274632022|-6.6712025407735|-6.8748249481986|-7.1306721315196|-7.1510247505828|-7.8172497790305|-8.8191661880247|-9.4518512935364|-9.9020571146767|-10.084641208733|-10.179685052329|-10.224377535111|-10.377811909613|-10.377811909613|-10.730901851584|-11.331557634064|-11.538953227675|-12.098642529025|-12.57176927833|-12.710804772688|-12.992372327727|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594||9.4185035666594|9.4185035666594|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717
02777|20936|/equities/movado-group-inc|R2000VALUE||-25.846039689151|-25.846039689151|-25.846039689151|-25.846039689151|-25.846039689151|-25.846039689151||-26.139488975834|-26.199988251076|-26.280542034954|-26.307546239264|-26.447551627035|-26.585925073241|-26.585925073241|-26.585925073241|-26.585925073241|-26.585925073241||-26.585925073241|-26.585925073241|-26.585925073241|-26.585925073241|-26.961449222327|-26.961449222327|-27.299389711752|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603||25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.890693844603|25.735771379257|25.607523292728|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-26.915276761778|-27.087317779633|-27.087317779633|-27.307575043675|-27.71536171065|-28.263734945834|-28.543038510813|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009||-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.629439755009|-28.680851572|-28.680851572|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.944645601707|26.705437863887|26.705437863887|26.705437863887|26.705437863887|26.705437863887|26.705437863887|26.705437863887||26.678994842727|26.678994842727|26.678994842727|26.678994842727|26.678994842727|-29.109873764855|-29.109873764855|-29.109873764855|-29.446732265398|-29.446732265398|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.810841284163|-29.936491341467|-30.024434031243||-30.880011027235|-30.880011027235|-31.115547816644|28.761059462835|28.761059462835|28.761059462835|28.761059462835|28.761059462835|28.761059462835||28.761059462835|28.761059462835|28.761059462835|28.458399653224||28.340313582793|28.340313582793|28.340313582793|28.074237564289|27.558559380298|27.558559380298|26.627916082546|25.786750723703|-28.734520328697|-28.734520328697|-28.734520328697|-28.734520328697|-28.734520328697|-28.734520328697|-28.734520328697|-28.734520328697|-28.734520328697|-29.484830158487|-29.484830158487|-29.484830158487|-29.484830158487||-29.484830158487|-29.484830158487|-29.484830158487|-29.484830158487|-29.484830158487|-29.484830158487|-29.484830158487|-29.484830158487|-29.693243626533|-29.693243626533|27.215280367618|27.215280367618|27.172244842059|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|27.10677019713|26.869182076274|26.869182076274|26.869182076274|26.869182076274|26.869182076274|26.669975667329|26.411827834813|26.17555829474|26.17555829474|25.833955038352|25.799116599078|25.794523013427|-27.558701015427|-27.558701015427|-27.558701015427|-27.558701015427|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569||-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-27.95823167569|-28.3660912382|-29.21815711783|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.944135219331|26.589039412335
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||27.657891571242|25.960989647131|-28.647422485674|-28.647422485674|-28.647422485674|-28.647422485674||-28.755695520023|-28.755695520023|-29.55521592628|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975||26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232||26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.548263115932|-29.548263115932|-29.923625781855|-31.191250830581|-31.751388158721|-32.070709641689|-32.310510352711|29.649550704782|29.649550704782|29.649550704782|29.649550704782|29.649550704782|29.649550704782|29.649550704782||29.517835701643|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.658349790689|-32.658349790689|-32.658349790689|-32.658349790689||-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-33.089029115674|-33.207874926811|-33.207874926811|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052||31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052||31.017372323052|31.017372323052|30.637014178188|30.448348552818||30.185382771089|29.72684619117|29.40441499472|28.684759751237|28.684759751237|28.684759751237|28.684759751237|26.637277062593|26.637277062593|26.637277062593|26.637277062593|26.025863470698|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.569073915247||-30.408202229905|-30.408202229905|-30.502513632694|-32.53673207486|27.803904566201|27.803904566201|27.483227448367|25.802647171973|25.736862883036|25.65762080021|25.65762080021|25.404809754508|25.404809754508|25.404809754508|24.026744729299|22.089715302011|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.527796497401|-25.810329691631|-26.14869930133|-26.192998905808|-26.241389084558|-26.294096916868|-26.294096916868|-26.294096916868|-26.294096916868|-26.294096916868|-26.294096916868|-26.342329415959|-27.103700330171|-27.659556157463|-27.659556157463|-27.659556157463|-27.659556157463|-27.789456958101|-27.815596494991|-28.118430915092|-28.118430915092|-28.826273535768|-28.826273535768|-29.423082244705|-30.165646858029|-30.488020896681|-30.488020896681|-31.343634711116|-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207||-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207|-32.608712840686|-33.01882457947|-33.01882457947|-33.01882457947|-33.42539310693|-33.549636949425|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|28.752250982855
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||12.431407152438|12.346468804969|12.331865369489|12.331865369489|12.331865369489|12.331865369489||12.331865369489|12.331865369489|12.331865369489|12.331865369489|12.331865369489|12.331865369489|12.331865369489|12.331865369489|12.331865369489|12.331865369489||12.331865369489|12.204850315176|-12.97891407374|-12.97891407374|-12.97891407374|-12.97891407374|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.265367565365||12.498342670504|12.498342670504|12.498342670504|12.498342670504|12.498342670504|12.474371477824|12.474371477824|12.474371477824|12.474346104442|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.585766384776|-13.685295605853|-13.735007888107|12.749296518074|12.749296518074|12.749296518074|12.749296518074||12.749296518074|12.749296518074|12.749296518074|12.749296518074|12.749296518074|12.749296518074|12.318569882041|12.318569882041|12.318569882041|12.318569882041|12.318569882041|12.318569882041|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645||-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.207778120269|-13.368920379468|-13.540956009549|-13.540956009549|-13.780784012125|-13.800871664999|-13.922356983818|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.22160807371||-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.305675620501|-14.439084073642||-14.614538215641|13.572175698217|13.572175698217|13.543024999046||13.543024999046|13.495524343326|13.495524343326|13.383916572811|13.317970604664|13.317970604664|13.231523084382|12.882247924517|12.787386877031|12.787386877031|12.787386877031|12.787386877031|12.787386877031|12.787386877031|12.717930138873|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198||12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.222573425644|-13.263970854408|-13.512000934732|-13.512000934732|-13.534445648339|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.892729817907|-14.045255514295|-14.340610446645|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155||13.28715129155|13.221260362424|13.221260362424|13.141400131425|12.922260489856|-14.182149242719|-14.182149242719|-14.182149242719|-14.182149242719|-14.260720861576|-14.271260041541|-14.271260041541|-14.413066884484|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.707301079494|13.72781248822|13.72781248822
02780|15451|/equities/arrow-financial-corp|R2000VALUE||25.690612124209|25.226234858571|24.321989828729|24.321989828729|24.321989828729|24.321989828729||24.321989828729|24.321989828729|24.273043957445|23.977426466117|23.634939971644|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194||23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.262654606467|23.248986204913|23.248986204913||23.047416387178|23.047416387178|23.047416387178|23.025519976205|23.025519976205|23.025519976205|22.943632586341|22.69236965482|22.237577444419|22.237577444419|22.237577444419|22.237577444419|22.021207934673|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.784322040531|-23.958391367565|-24.207656210407|-24.548313372383|-25.399861803774|-25.399861803774|-25.399861803774|-25.764952530984|-25.764952530984|-25.93902510755|-25.93902510755||-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.946327811317|-25.946327811317|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781||-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.345202344553|-26.879430658173|-27.357800782335|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.925458583881|-28.129288525106|-28.232541555301||-28.331224399014|-28.331224399014|-28.422543160567|-28.860448855436|26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458||26.470354418458|26.470354418458|26.470354418458|26.470354418458||26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458|25.384331337281|25.075312939775|25.075312939775|24.81742270086|24.81742270086|24.81742270086|24.483826240939|23.88576717845|22.962166830555|22.962166830555|22.962166830555|22.644444818933|22.644444818933|22.644444818933||22.644444818933|22.644444818933|22.644444818933|22.644444818933|22.644444818933|22.644444818933|22.540138849107|21.538259399311|21.538259399311|21.538259399311|21.538259399311|21.538259399311|21.200566278979|20.90007229545|20.080585805336|19.505263907133|19.505263907133|19.400148080917|18.645164250369|18.617682402924|17.368535935432|17.182240742498|17.182240742498|17.182240742498|17.182240742498|17.182240742498|17.182240742498|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.224737664119|-18.403265526784|-18.403265526784|-18.403265526784|-18.403265526784|-18.403265526784|-18.403265526784|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525||-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-18.498591307525|-19.047949344719|-19.564840472563|-19.564840472563|-19.564840472563|-19.749476605901|-19.889385203796|-20.471485857916|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672|18.707994192672
02781|21062|/equities/ducommun-inc|R2000VALUE||56.847277268264|56.243921289283|56.026331495269|56.026331495269|56.026331495269|56.026331495269||56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269||56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|56.026331495269|55.685685871954|55.510806983175|54.93534251657|54.905834154762|54.905834154762|54.905834154762||54.905834154762|54.669765866437|54.669765866437|54.493970180046|54.493970180046|53.852190309644|53.720741739743|53.720741739743|53.720741739743|53.720741739743|53.720741739743|53.720741739743|53.720741739743|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.192723864712|-56.881125576406|53.33908002182|53.33908002182|53.33908002182|53.33908002182|53.33908002182|53.33908002182|52.834000028991|-51.209998433432|-51.516419607721|-51.516419607721|-51.853520930169|48.530304712477||48.530304712477|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.364571978281|-51.617856583805|-51.835396856965|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522||-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.485774211438||-52.485774211438|-52.485774211438|-52.485774211438|-52.485774211438|49.322193972519|49.322193972519|49.322193972519|49.322193972519|49.322193972519||49.322193972519|49.109682491595|49.109682491595|48.762058285103||48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.576455464215|48.549621816301|48.549621816301|48.549621816301|48.549621816301|48.549621816301|48.549621816301|47.742913400491|47.298238078047|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755||47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|45.532828210511|45.532828210511|45.532828210511|44.600534463939|44.600534463939|44.600534463939|44.600534463939|44.600534463939|44.600534463939|43.87697472248|43.87697472248|43.87697472248|43.87697472248|43.87697472248|43.87697472248|43.7194398738|43.436064386484|42.683673791375|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.13934005353|-46.13934005353|-46.13934005353|-46.13934005353|-46.13934005353|-46.158712637128|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.902572987717|-47.360238648522|-47.360238648522|-47.360238648522||-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.689154520154|-47.991548008536|-47.991548008536|-48.280593816252|-48.280593816252|-48.280593816252|-48.280593816252|-48.308009191587|-48.327300438434|-48.830612378153|-50.201235034767|46.577068198279|46.577068198279|46.577068198279|46.477643977263
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||27.008239878832|-28.488118883107|-28.488118883107|-28.488118883107|-28.677877989279|-28.677877989279||-28.677877989279|-28.677877989279|-28.677877989279|-28.677877989279|-28.677877989279|-28.677877989279|-28.815963883114|-28.815963883114|-28.815963883114|-29.285581271769||-29.285581271769|-29.285581271769|-29.323853712407|-29.323853712407|-29.323853712407|-29.323853712407|-29.725948789745|-29.75938784086|-30.087096918549|-30.184274608256|-30.360642412618|-30.360642412618|-30.360642412618|-30.360642412618|-30.360642412618|-30.600625825168||-30.600625825168|-30.6279169986|-31.108796537954|-31.37225674373|-31.760129173399|-31.837921786971|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-31.911389760033|-32.390432918354|-32.783814417304|-33.735349746746|31.094333758838|30.770902332207|-33.058015297233|-33.058015297233|-33.058015297233|-33.058015297233|-33.058015297233|-33.655016950302|-33.702240365007|-34.126933832144|-34.366593011193|32.259641971751|32.259641971751|32.259641971751|32.259641971751|32.259641971751|32.259641971751|32.259641971751||32.259641971751|-34.077583780494|-34.077583780494|-34.077583780494|-34.077583780494|-34.077583780494|-34.077583780494|-34.077583780494|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.934141070233|31.31460349492|31.150113290458|30.458459423547|30.221620505127|29.629578423801|29.176199304067|29.100270442392|28.940767478309|28.93965399489||28.93965399489|28.93965399489|28.700613910568|28.700613910568|28.700613910568|28.312211255962|28.312211255962|28.312211255962|28.312211255962|28.312211255962|28.312211255962|28.312211255962|28.312211255962|28.312211255962|28.312211255962|-30.591470252384|-30.591470252384|-30.591470252384|-30.591470252384|-30.591470252384|-30.591470252384|-30.591470252384|-30.627188800561|-30.987431869228||-31.452535692541|-31.54881738699|-31.903408941036|-32.001009553014|-32.334209092531|-32.334209092531|30.265870211876|30.265870211876|30.265870211876||30.265870211876|30.265870211876|30.260412346828|30.063792267892||29.458658261931|29.27187602392|29.27187602392|29.21413959255|29.016215034503|29.016215034503|29.016215034503|27.608503806109|27.608503806109|27.608503806109|27.067226502095|26.639140761334|26.167934590399|26.099672872122|26.099672872122|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106||-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-27.825419749106|-28.187255052819|-28.317355930397|-28.317355930397|-28.317355930397|-28.317355930397|-28.317355930397|-28.317355930397|-28.317355930397|-28.565396957474|-28.571599995742|-28.571599995742|-28.970667242618|-29.950186596547|-30.139096642241|-30.250106388447|-30.76900763657|-30.898898073328|-31.181636572392|-31.181636572392|-31.181636572392|-31.302374151582|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.343820899308|-31.505357046459|-31.7455013656|-31.7455013656|-32.35472407864|-32.528183897542|-32.528183897542|-32.528183897542|-32.528183897542|-32.528183897542|-32.6625157023|-32.777239868434|-33.086932788725|-33.138570738173|-33.138570738173|-33.138570738173||-33.138570738173|-33.138570738173|-33.138570738173|-33.138570738173|-33.138570738173|-33.287856685162|-33.607214905893|-33.607214905893|-33.661343974179|-34.222959750566|-34.24628866345|-34.684764736563|31.882545651876|31.882545651876|31.882545651876|31.882545651876|31.882545651876|31.882545651876|31.882545651876|31.882545651876|31.696751901268|30.109268317354|29.075301011565|29.075301011565|29.050708594326|28.690366760893
02783|16875|/equities/pc-connection|R2000VALUE||-66.348396480234|-66.348396480234|-66.348396480234|-66.800166011024|-66.987179856448|-66.987179856448||-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.238361592253|-67.238361592253|-67.238361592253||-67.238361592253|-67.238361592253|-67.238361592253|-68.449539109949|-68.449539109949|-68.449539109949|-68.875042726468|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121||64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.456754931387|63.628617031239|63.491237992338|63.052183330381|62.024204029335|60.561338810671|60.021763276776|59.796123345384|-64.517324082355|-64.517324082355|-64.517324082355|-64.517324082355|-64.517324082355|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-66.112260973492|-66.487009008768|-67.317761906918|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671||62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671||62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.943299721874|-67.943299721874||-67.943299721874|-67.943299721874|-67.943299721874|-67.943299721874|-68.298610862878|-68.298610862878|64.051731497662|64.051731497662|64.051731497662||64.051731497662|64.051731497662|64.051731497662|63.79748319521||63.79748319521|63.79748319521|63.79748319521|62.065537917773|62.043623897961|62.043623897961|61.005136911667|61.005136911667|61.005136911667|60.403481846161|59.892561149936|58.520613211591|58.520613211591|57.952038785042|57.313396408226|57.313396408226|57.313396408226|57.313396408226|57.313396408226|57.313396408226|57.313396408226||57.313396408226|57.313396408226|56.682105543509|56.666227237268|56.352521439005|56.352521439005|55.388115913328|55.388115913328|55.388115913328|55.388115913328|55.388115913328|55.296906399127|54.722783962219|53.540037489963|51.975042715152|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|51.691948811949|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.852627426932|50.46402894849|49.992811646665|49.972978598057||49.972978598057|49.223307086559|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|48.873647825418|47.936231804112|47.936231804112|46.440533956134|46.320591326382|45.734546206424|45.407337427666|45.407337427666
02784|1073417|/equities/business-first|R2000VALUE||21.223484839349|20.626926781236|19.940148014436|19.940148014436|19.940148014436|19.940148014436||19.940148014436|19.940148014436|19.940148014436|19.789887899171|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635||-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.731288605905|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-22.014168608689||-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|20.370768161941|20.370768161941|20.370768161941|20.370768161941|-21.955127188304|-21.955127188304|-21.955127188304|-21.955127188304|-21.955127188304|-21.955127188304|-22.025429157372|-22.025429157372|-22.025429157372|-22.501032303831|-22.734153466171|-22.734153466171|-22.734153466171|-22.734153466171|-22.734153466171|-23.047958031001|-23.047958031001||-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.106064415312|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861||-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.532801655976|-23.757001483935|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.453519580313||-24.603667291531|-24.603667291531|-24.775740341488|-25.115823220482|23.453085741212|23.453085741212|23.453085741212|23.453085741212|23.453085741212||23.453085741212|23.453085741212|23.453085741212|23.058507107816||22.608696989574|22.274564183247|22.274564183247|21.982292506972|21.814214227243|21.614127792301|21.540696953604|20.573551123748|20.229199931222|20.229199931222|20.14355505528|19.997721502098|19.997721502098|19.869135985676|19.756483963135|-21.543958676545|-21.543958676545|-21.543958676545|-21.543958676545|20.049353525265|20.049353525265||20.049353525265|20.049353525265|20.049353525265|20.049353525265|20.049353525265|20.049353525265|19.673171066823|19.196831745565|19.196831745565|19.196831745565|19.196831745565|19.196831745565|19.196831745565|19.196831745565|18.433147053653|17.932941336029|-19.612362183722|-19.612362183722|-19.612362183722|-19.612362183722|-19.612362183722|-19.612362183722|-19.612362183722|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.617396317611|-19.80599505227|-20.269995125589|-20.285165796078|-20.518872801239|-20.609968574523|-20.609968574523|-20.609968574523|-20.902131512959|19.348611740558|19.348611740558|19.348611740558|19.348611740558|19.348611740558||19.348611740558|18.812902137404|18.713759404813|18.713759404813|18.713759404813|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.667219643681|18.613891444491|18.613891444491|18.613891444491|18.613891444491|18.613891444491|18.613891444491|18.613891444491|18.613891444491|18.613891444491|18.440484084339
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE||19.173670917792|18.463523500543|17.722815850688|17.70281511479|17.70281511479|17.70281511479||17.70281511479|17.537017463902|17.375019311087|17.186688369266|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776||-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.544043211341|-18.709553495993|-18.709553495993|-18.709553495993|-18.709553495993|-19.011549298103|-19.011549298103|-19.031998546184|-19.040603433782|17.462253465967||17.462253465967|17.462253465967|17.462253465967|17.462253465967|17.462253465967|17.462253465967|17.197614659553|17.14316532848|17.14316532848|17.091850415841|17.013165941917|16.665740956955|16.404155720265|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.993649119246|-18.100165387114|-18.312372426056|-18.312372426056|-18.312372426056|-18.837080986261|-19.214111813497|-19.214111813497|-19.365124288082|-19.465833140597|-19.465833140597|-19.678714759601|-19.678714759601||-19.678714759601|-19.678714759601|-19.678714759601|-19.71765596382|-19.71765596382|-19.71765596382|-19.71765596382|-19.71765596382|-19.834619119346|-19.865793872983|-19.865793872983|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-20.140532003163|-20.140532003163|-20.374479596614|-20.506644373469|-20.680353303013|-20.744285083182|-20.744285083182|-20.874763817102||-20.874763817102|-20.874763817102|-20.874763817102|-20.972859015395|-20.972859015395|-20.972859015395|-21.038337324786|-21.038337324786|-21.517685041083|-21.715421792813|-22.184497644446|-22.923308056749|-23.365342849005|21.272304885706|21.272304885706|21.272304885706|21.272304885706|21.272304885706|21.092104771756|20.693406373287|20.18340858339|20.18340858339|20.18340858339|20.18340858339||20.18340858339|20.18340858339|20.18340858339|20.18340858339|20.18340858339|19.794105678195|19.794105678195|19.794105678195|19.794105678195||19.794105678195|19.794105678195|19.619412481117|19.491280409282||19.144755306714|18.933870730357|18.933870730357|18.933870730357|18.933870730357|18.933870730357|18.933870730357|17.817634937451|17.624594235073|17.515105273603|17.11342526287|17.11342526287|17.11342526287|17.11342526287|17.11342526287|16.675005948677|16.675005948677|16.675005948677|16.530998519928|16.530998519928|16.530998519928||16.38995266388|16.29716937222|16.28657814836|16.245604868935|16.245604868935|16.245604868935|15.707893976687|15.451890946179|15.451890946179|15.451890946179|15.451890946179|15.451890946179|15.451890946179|15.299878333177|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-17.006884299588|-17.388205169386|-17.571061477337|-17.690068414116|-17.732296919717|-17.919502758555|-17.919502758555|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-18.121885077894|-18.29562255181|-18.29562255181|-18.320932426515|-18.320932426515|-18.320932426515|-18.320932426515|-18.388813061253|-18.464584179298|-18.464584179298|-18.605698819045|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-19.21303193424|-19.225760007017||-19.225760007017|-19.225760007017|-19.225760007017|-19.225760007017|-19.225760007017|-19.225760007017|-19.398962121089|-19.398962121089|-19.792731656066|-19.792731656066|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|17.759731279593|17.603819399167|17.603819399167|17.603819399167|17.603819399167|17.279744180362
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||9.0530478863624|8.8672663774086|8.8672663774086|8.8672663774086|8.8672663774086|8.8672663774086||8.8672663774086|8.8672663774086|8.8672663774086|8.8389075692046|8.616613592875|8.503437216825|8.3157864006295|8.3157864006295|7.9555960134151|-8.9050186287225||-8.9050186287225|-8.9050186287225|-8.9603541836541|8.3529710631676|8.3529710631676|8.3529710631676|8.3529710631676|8.3529710631676|8.3529710631676|8.3529710631676|8.3529710631676|8.3529710631676|8.2866340060044|8.1434826739417|7.9235825513099|7.9235825513099||7.9235825513099|7.9235825513099|7.9235825513099|7.9235825513099|7.9235825513099|7.8309748939115|7.7196940722706|7.7196940722706|7.7196940722706|7.7196940722706|7.7196940722706|7.7196940722706|7.5503321948172|7.5503321948172|7.4159247414405|7.3199161441386|7.1018511091405|7.0199263417909|7.0199263417909|7.0199263417909|6.8054735488571|6.6808758808475|6.6808758808475|6.6808758808475|6.6293063774486|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.5287159382126|6.5048652414949|6.5048652414949|6.3134615520168|6.3134615520168|6.3134615520168||6.3134615520168|6.3134615520168|6.3134615520168|6.3134615520168|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-7.0364978952663|-7.1672199217762|-7.2563420130615|-7.2563420130615||-7.2563420130615|-7.2563420130615|-7.2563420130615|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.3120303574132|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958||6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958||6.6651041973634|6.6245600635259|6.586177977638|6.5408934446967||6.5408934446967|6.4140815572382|6.4125477787999|6.4125477787999|6.4125477787999|6.4125477787999|6.4125477787999|6.4091406888656|6.4091406888656|6.4091406888656|6.4091406888656|6.4091406888656|6.4091406888656|6.4091406888656|6.4091406888656|6.3847130529493|6.3847130529493|6.3847130529493|6.3847130529493|6.3847130529493|6.3847130529493||6.3847130529493|6.3847130529493|6.3847130529493|6.3847130529493|6.3847130529493|6.3847130529493|6.3657925650378|6.3264360742326|6.2711536515928|-7.165943371838|-7.2416038641065|-7.2467741305931|-7.2467741305931|-7.2467741305931|-7.2467741305931|-7.2467741305931|-7.2467741305931|-7.2467741305931|-7.2467741305931|-7.3397492098922|-7.491387889133|-7.6731329932454|-7.6731329932454|-7.7482034381499|-7.8880038985797|-7.96972672246|-8.1680294595614|-8.209419254714|-8.209419254714|-8.2379656679694|-8.3913506012563|-8.457010629001|-8.457010629001|-8.457010629001|-8.5266784851449|-8.5363095010538|-8.7306216254521|-8.7460106623507|-8.7460106623507|-8.7460106623507|-8.7460106623507|-8.7460106623507|-8.9214121514267|-9.0651908112573|8.2138630100819|8.2138630100819|8.2138630100819|8.2138630100819|8.2138630100819|8.2138630100819|-8.9516503974266|-8.9516503974266|-8.9516503974266|-8.9516503974266|-9.0743338183636|8.3859330646221|8.3859330646221||8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.3859330646221|8.1538148447346|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1681853165817|-1.3396503517574||-1.560944866201|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.640418204725|-1.640418204725||-1.640418204725|-1.6678425041175|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614||1.4136629301614|1.4136629301614|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7840637468089|-1.7840637468089|-1.8030930650222|-1.8123256511145|-1.876472977207|-1.9046810571859|-1.9443567996235|-1.9996296835179|-2.0007663581365|-2.0138473294392|-2.0138473294392|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594||-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.1079009717808|-2.1593344880592|-2.2420382978134|-2.3022647369363|-2.3464181445825|-2.3464181445825|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.4086122203007|-2.458546815993|-2.5183021345421|-2.5769966486079||-2.6122963829154|-2.6390079342429|-2.6390079342429|-2.6830644434364|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7810589005493|-2.9584097520006|-3.0139664693554|-3.1522350757078|-3.2657445369777|-3.3519606654972|-3.4059839982821|-3.4618230367821|-3.4618230367821|-3.4618230367821|-3.5000811578081|-3.5739290450729|-3.6193320587728|-3.6193320587728|-3.7309245881608||-3.9421384530124|-3.9867058377367|-3.9867058377367|-3.9867058377367|-3.9867058377367|-3.9867058377367|3.4466800812856|3.4466800812856|3.4466800812856||3.4466800812856|3.4466800812856|3.2979507819095|3.2979507819095||3.2866120090395|3.1673604870909|3.1673604870909|3.126511629541|3.0733462794172|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|2.8662854241108|-3.5551680541304|-3.5551680541304||-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5690755950375|-3.6578093191924|-3.6578093191924|-3.8075434762615|-3.8075434762615|-3.8075434762615|-3.8075434762615|-3.8075434762615|-3.8430117185197|-3.8430117185197|-3.8644851772081|-3.8955681329023|-3.8955681329023|-4.0070202091282|-4.0465585940912|-4.0465585940912|-4.0465585940912|-4.2635651820053|-4.5261835117196|3.398789821031|3.398789821031|3.398789821031|-3.3201234685673|-3.3201234685673|-3.3201234685673|-3.3201371682235|-3.3229302049288|-3.36825570802|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4761661731253|-3.5737958178531|-3.6404564497218|-3.8147405383041|-3.8422116965111|-3.9536184701717|-4.048098342661||-4.0746461612255|-4.0746461612255|-4.1201624188457|-4.1368470626445|-4.1723302158351|-4.2037501238712|-4.3674112186308|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.1598596426116|3.1099049749492|-3.8138456974355|-3.8138456974355|-3.892761883242|-4.0054687229606|-4.1916319096323|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE||-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484||-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484||-59.625387788484|-59.625387788484|-59.781016953302|-59.781016953302|-59.781016953302|-59.781016953302|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.928392561012|-59.928392561012|-59.95135440349||-59.95135440349|-59.95135440349|-59.95135440349|-60.295947387477|-60.336052076309|-60.383139035257|-60.383139035257|-60.383139035257|-60.383139035257|-60.383139035257|-60.383139035257|-60.643537730147|-60.695574886456|-60.71472398842|-60.71472398842|-60.71472398842|-60.71472398842|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.73967980122|59.73967980122|59.695333573282|59.67125758541|59.67125758541|59.67125758541|59.50195248273|59.414393876957||59.315715232345|59.250236315697|59.205265251761|59.133627167417|59.065697607147|58.930773771193|58.776417242583|58.506020319789|58.301592681506|58.270150129109|58.208268744599|58.208268744599|58.105648983639|58.105648983639|58.105648983639|58.105648983639|58.105648983639|58.105648983639|58.076275071747|58.053488525516|58.053488525516|58.053488525516|57.991653637496|57.817948452198|57.68799751728|57.653331422466|57.394812530564|57.255323485444||57.255323485444|57.060081989577|56.77731210105|56.555348940606|56.505941783846|56.364936205481|56.169096148383|55.863440156393|55.7466004959|55.475112238554|52.400795182612|52.400795182612|52.400795182612|52.272550380921|51.484500448677|51.070279166404|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.357703791234|-56.504969379176||-56.504969379176|-56.504969379176|-57.185522049521|-58.097637355167|53.929074522508|53.929074522508|53.929074522508|53.929074522508|53.929074522508||53.929074522508|53.929074522508|53.929074522508|53.48230472831||51.827561868871|50.639884433973|49.850939072754|49.75048562066|49.221702162604|48.522978641568|48.129421077369|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935||47.410969732935|47.410969732935|47.410969732935|47.410969732935|46.366078057482|46.346525049424|45.11104970532|44.162833166976|43.662230232785|43.662230232785|43.662230232785|43.662230232785|43.662230232785|43.330812802392|41.257012648138|-44.92706011233|-44.92706011233|-44.92706011233|-44.92706011233|-44.92706011233|-44.92706011233|-45.230066918634|-45.298736624478|-45.809128925269|-46.769032130711|-47.960589976303|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-49.32476400929|-49.577899803503|-49.577899803503|-49.577899803503|-49.577899803503|-49.911177979716|-49.911177979716|-49.911177979716|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167||-51.90293350391|-51.90293350391|-51.90293350391|-51.90293350391|-51.90293350391|-51.90293350391|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764
02791|1050737|/equities/rhythm-pharma|R2000VALUE||42.643905311515|40.201007266498|39.267281209601|38.847999638069|38.019969947029|38.019969947029||38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029||38.019969947029|38.019969947029|38.019969947029|37.522466243294|36.742187037498|35.371319362886|34.91646488217|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-41.606403181279||-42.639893237445|-42.66904755841|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.007153181284|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.763619975123|-44.364575257867|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933||-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.707453014647|-46.546477055324|-46.765528917062|-46.794199890282|-47.599664205076|-48.314766911521|-48.314766911521|-49.466193551211|-49.466193551211|-49.822438949113|-50.347710019753|-51.280233575685|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651||43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|41.151468173773|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-48.098207741658|-48.098207741658|-48.098207741658||-49.147780169253|-49.147780169253|-49.147780169253|-49.147780169253|-49.147780169253|-49.147780169253|42.278153326087|42.278153326087|42.278153326087||42.278153326087|42.278153326087|42.278153326087|41.424057962688||39.625898999409|39.273011801768|39.273011801768|39.273011801768|37.902342034623|37.902342034623|35.873646843483|34.663495924793|32.599119910812|32.599119910812|32.599119910812|32.599119910812|32.599119910812|29.951797442542|29.011942898378|29.011942898378|29.011942898378|29.011942898378|29.011942898378|29.011942898378|28.903270124446||28.241754524809|28.241754524809|27.876395111726|27.522382185908|27.014854458197|27.014854458197|25.533171048015|23.140787643033|23.140787643033|23.140787643033|23.140787643033|22.906558770993|22.906558770993|22.296175818817|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|21.286214425714|20.990237848131|20.821375679273|-24.574766475287|-24.574766475287|-24.574766475287|-24.574766475287|-24.574766475287|-25.093906859918|-25.76100686343|-26.299452074716|-26.320446023994|-26.320446023994|-26.320446023994|-26.320446023994|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869||23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|23.152320754869|22.438133968626|21.516955157016|21.516955157016|21.082172786631|20.989080547666|20.268218834429|20.268218834429|18.213610577616|-18.385110214754|-18.385110214754
02792|1163484|/equities/annexon-inc|R2000VALUE||4.526935219916|-5.8737550952872|-5.8737550952872|-5.8737550952872|-5.8737550952872|-5.8800054367869||-5.9668110218065|-5.9668110218065|-5.9668110218065|-5.9668110218065|-5.9668110218065|-5.9668110218065|-6.058123386173|-6.3309705392835|4.8160294655548|4.8160294655548||4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289||-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.677045193035|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8966756877028|-5.8966756877028|-5.8966756877028|-5.8966756877028|-5.8966756877028|-5.8966756877028|-6.0205085573976|-6.0205085573976|-6.0205085573976|-6.0288377821673|-6.0288377821673|-6.0656530658656|-6.1146146500832|-6.2262385912214|-6.6085981867351|-7.0989979396968|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189||5.4954028127189|5.4954028127189|4.7323923108308|4.7054357525737|4.6593732300766|4.4435129892074|4.4435129892074|4.4435129892074|4.4435129892074|4.112593298984|-6.0955744866084|-6.0955744866084|-6.0955744866084|-6.3970160620688|4.7448571774614|4.7448571774614|4.7448571774614|4.7448571774614|4.7448571774614|4.7448571774614|4.3670635591229|4.2316339676126|4.2316339676126|4.160037749845|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709||4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633||3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633||3.6155024316633|3.5955581429628|3.4156202213662|3.150522631263||3.0309697586687|2.8182996862897|2.2321496135403|2.1521218227467|2.0936492003435|2.0936492003435|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0574239727344|2.0370049251556|2.0370049251556|1.9966721946928||1.9431168710544|1.9431168710544|1.9431168710544|1.9256854361245|1.8696505433927|1.8690561593252|1.8293451757125|1.8293451757125|1.8293451757125|1.8293451757125|1.8293451757125|1.8293451757125|1.8293451757125|1.8293451757125|1.7126058837762|1.6873397850318|1.6289886659299|1.617487517321|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.255031078216|-2.434823359777|-2.4986672311346|-2.4986672311346|-2.4986672311346|-2.5552774209763|-2.5552774209763|-2.5552774209763|-2.6303083785139|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.6842526829848|-2.7013695810249|-2.8487439391801|-2.8831408065275|-2.8831408065275|-2.9790452234961|-3.1883836049743|-3.336918436738||-3.336918436738|-3.336918436738|-3.4576872181585|-3.5030827086881|-3.5030827086881|-3.5030827086881|-3.5048409258977|-3.5048409258977|-3.5048409258977|-3.5048409258977|-3.5048409258977|-3.5048409258977|-3.5048409258977|-3.6095455262016|-3.8422727952347|-3.9447475682746|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981|-4.0079597114981
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE||24.269173132109|23.493992049084|22.92464397202|22.92464397202|22.125716079717|22.124612774886||22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886||22.124612774886|22.124612774886|22.124612774886|21.594013918811|20.129461011814|18.18570847373|18.18570847373|18.18570847373|18.18570847373|18.18570847373|16.690814157827|16.690814157827|15.660045866739|15.660045866739|14.067069306506|14.067069306506||13.758969180886|13.758969180886|13.758969180886|13.118021666015|12.923373635251|12.923373635251|12.923373635251|12.923373635251|12.709859406108|12.390955433971|12.212172704413|12.133524953738|12.117175787338|12.117175787338|12.019594635841|11.692121945351|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.192410073599|-13.449622668515|-13.636247358598|-13.726941278553|-14.089379287401|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264||12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|11.71767160829|11.71767160829|11.71767160829|11.71767160829|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778||11.599902779778|11.509836734357|10.953651760488|9.8492014126311|9.7456409353161|-12.899048337701|-12.899048337701|-12.899048337701|-13.282831679188|-13.75425774345|-13.904224679307|-14.251305471345|-14.342005926685|11.184278131572|11.184278131572|11.184278131572|9.9780871879699|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008||-11.808407306046|-11.819030390151|10.195413290512|10.195413290512|10.195413290512|10.195413290512|10.195413290512|10.195413290512|10.195413290512||10.195413290512|10.195413290512|10.111125825789|9.792751019692||9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763|9.2851742876484|8.824894456328|8.824894456328|8.5765372905479|8.5765372905479|8.5585805744315|8.5488508907054|8.3431231409415|8.099503835791|8.099503835791|7.9676143872158|7.9676143872158|7.9676143872158|7.9676143872158||7.9676143872158|7.9676143872158|7.9676143872158|7.9112384305416|7.7761750321842|7.7761750321842|7.3734387933388|6.9415905399145|6.9415905399145|6.9415905399145|6.9415905399145|6.6843831150401|6.6843831150401|6.5515370201919|5.9511522531348|-6.8468319024243|-6.8468319024243|-6.8468319024243|-6.8468319024243|-6.8468319024243|-6.8468319024243|-6.8468319024243|-6.8468319024243|-7.0264300069983|-7.1966109498535|-7.3506788395284|-7.4151615240984|-7.4151615240984|-7.5218460668913|-7.7533738589678|-7.7533738589678|-7.7533738589678|-7.7533738589678|-7.9389662919704|-7.9389662919704|-8.1094069147843|-8.3010077901171|-8.630008347331|-8.7371709386176|-8.7371709386176|-8.7371709386176|-8.7371709386176|-8.8007455445733|-8.8833898322335|-8.8833898322335|-9.0576553098086|-9.2635060142283|-9.2827841518989|-9.2914272147937|-9.3782520910682|-9.5591692549853|-9.7451880356634|-10.127025434371|-10.220517022738|-10.431930285172|-11.069011190949|-11.421018312837||-11.888429943805|-11.888429943805|-11.888429943805|-11.888429943805|-11.888429943805|-11.888429943805|-12.119450004106|-12.41897316333|-12.41897316333|-12.41897316333|-12.41897316333|-12.669214994337|-13.356386363236|-13.356386363236|-13.356386363236|-13.356386363236|-13.356386363236|-13.356386363236|-14.072095274625|-14.887328597901|-15.418401620268|-15.418401620268|-18.2138294616|11.650211873027|7.643568054804|7.6222923772962
02795|15555|/equities/big-5-sporting-go|R2000VALUE||-2.952102655829|-2.952102655829|-2.952102655829|-3.0058127487071|-3.0058127487071|-3.0058127487071||-3.0058127487071|-3.1086141493991|-3.3560824026747|-3.4542581626755|-3.4579398583022|-3.4579398583022|-3.4579398583022|-3.4579398583022|-3.4579398583022|-3.4598881979003||-3.4598881979003|-3.4598881979003|-3.527709035875|-3.5627323442053|-3.6697025755325|-3.694669482805|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331||-3.7305911024331|-3.7506568387613|-3.773507629883|-3.8394529146748|3.3110882342131|3.3110882342131|3.3110882342131|3.3110882342131|3.3110882342131|3.0739869343209|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5974783090417|-3.6866425306339|-3.7796028224118|-3.8248364227224|-3.9571747271132|-3.9571747271132|-4.0093831864054|-4.0093831864054|-4.0093831864054|-4.0093831864054|-4.0093831864054|-4.1154812405567|-4.1906389009769||-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.2507099058689|-4.2980111601686|-4.3261858802194|-4.3261858802194|-4.4487398577127|-4.602488777416|-4.799987578146|-4.9088750942463|-4.9876389883088|-5.1540432398106|-5.3644924632472|-5.5116583232264|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415||-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-6.193437200872||-6.464675316212|-6.464675316212|-6.5801392230694|-6.5875990030174|-6.6937089270812|-6.6937089270812|-6.6937089270812|5.9084262268334|5.9084262268334||5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334||5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334|5.6050959578917|5.4533361151304|5.4533361151304|5.4533361151304|5.4533361151304|5.4533361151304|5.4533361151304|5.4042046956179|5.4042046956179|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434||-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.2851202501434|-6.3355835293816|-6.4747094418259|-6.6424329309167|-6.6645172138602|-6.6645172138602|-6.6645172138602|-6.6645172138602|-7.080574541135|-7.948425293022|-7.948425293022|-8.077744987335|7.0639926608418|7.0639926608418|7.0639926608418|7.0639926608418|7.0639926608418|7.0639926608418|7.0639926608418|7.0639926608418|6.8096805342938|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6260263850595|-7.6311402508843|-7.6951559858441|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.8177662488122|-7.9790070450195|-8.1770023941871|-8.3789304229811|-8.3862165400515|-8.3862165400515|-8.586351574475||-8.8739462307366|-8.9522090982784|-8.9522090982784|-8.9522090982784|-8.9522090982784|-8.9522090982784|-8.9522090982784|-9.1440546326493|-9.219505607271|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.3626206229085|-9.6421783312552|8.8601593221407|8.8601593221407|8.8601593221407
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||23.059784676314|22.541428859235|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326||-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326||-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|22.937478537173||22.937478537173|22.937478537173|22.937478537173|22.937478537173|22.937478537173|22.936643594737|22.837133870249|22.837133870249|22.837133870249|22.837133870249|22.837133870249|22.64954872675|22.420213435256|22.420213435256|22.196859189789|22.196859189789|22.196859189789|21.847066478509|21.745074250718|21.701749565889|21.470910446169|21.386012386748|21.371620301195|21.371620301195|-22.770755745661|-22.770755745661|-22.770755745661|-22.770755745661|-22.785334350546|-23.303415565447|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819||21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.464189895866|21.278126805885|21.182201696616|21.16118830906|21.16118830906|21.16118830906|21.15354219263|20.851248061052|20.833697305113|20.192997387151|19.706662843735|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785||-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.570093171093|-21.725102760497|-21.902336387836|-21.953152105768|-22.310168819912|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.331901024078|-22.381556350097|-22.675896042039||21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532||21.546675562532|21.546675562532|21.546675562532|21.546675562532||21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.109085162118|20.955011137807|20.88967891146|20.660493526062|20.660493526062|20.537469715101|20.059410989531|19.99156754574|19.533408727479|19.13489796302|18.930997601055|18.913552473238|18.913552473238|18.638257766489||18.637510062062|18.570051802329|18.570051802329|18.570051802329|18.570051802329|18.568334938345|18.1572610816|17.984912052038|17.984912052038|17.984912052038|17.984912052038|17.984912052038|17.984912052038|17.984912052038|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.500566588458|-19.606231345193|-19.606231345193|-19.606231345193|-19.606231345193|-19.889328150237|-20.062987809142|-20.157764016214|-20.204061120899|-20.204061120899|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.457814685194||-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.603802382767|-20.908535520037|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.160355220274|-21.160355220274|-21.160355220274|-21.239877420482|20.14510913721|20.14510913721|20.14510913721
02797|15795|/equities/computer-programs|R2000VALUE||9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824||9.3389961860025|9.0307801688189|9.0307801688189|9.0307801688189|9.0307801688189|9.0307801688189|9.0307801688189|9.0264221258158|8.9809395869227|8.9809395869227||8.9809395869227|8.9809395869227|8.9809395869227|8.9809395869227|8.9809395869227|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004||8.6490915373151|8.3162127683764|8.0591250205708|7.9729166852845|7.8507615032772|7.8507615032772|7.7769575585899|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189||7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8299381966548|7.7611966660692|7.7611966660692|7.7611966660692|7.7611966660692|7.2629958844928|-9.6987883445128|-9.6987883445128|-9.6987883445128|-9.7575425435552|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.824338483989|-10.824338483989|-10.824338483989||-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989||-10.824338483989|-10.829542690052|-11.175980785967|-11.313639194305|-11.461449074011|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602||-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602||-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.895401012132|-11.895401012132|-12.195289605533|-12.195289605533|-12.195289605533|-12.456622133622|-12.456622133622|-12.637635930787|-12.673995016547||-12.673995016547|-12.899994371701|-13.125381968206|-13.125381968206|-13.125381968206|-13.125381968206|-13.125381968206|-13.125381968206|-13.296918310265|-13.897525590371|-14.702528681701|-15.177809413214|-15.25201027475|-15.402164046959|-15.402164046959|-15.402164046959|-15.489894269665|-15.489894269665|-15.590438232113|-15.717153930321|-15.773504309803|-15.828337992727|-15.977453631015|-15.977453631015|-16.114115098948|-16.285128226804|-16.477380500075|-16.477380500075|-16.970978986153|15.104261995118|15.104261995118|15.104261995118|15.104261995118|15.104261995118|15.104261995118|-17.043064879906|-17.043064879906|-17.043064879906|-17.043064879906|-17.043064879906|-17.043064879906|-17.043064879906|-17.043064879906|-17.202343492757|-17.202343492757|-17.224946975963|-17.224946975963|-17.224946975963|-17.224946975963|-17.224946975963|-17.224946975963|-17.224946975963|-17.224946975963|-17.224946975963|-17.560774856426|-18.014598753249|-18.014598753249||-18.91455459837|-19.418393349691|-19.969603671016|-19.991051094115|-19.991051094115|-19.991051094115|-19.991051094115|-19.991051094115|-20.45611221744|-21.14184763645|-21.520336536405|-21.520336536405|-22.152595524255|-23.372383864129|-23.60742598927|-24.433861641487|-26.211735836224|24.981992643611|24.981992643611|24.949517999899|24.949517999899|24.949517999899|24.949517999899|24.823142249067|24.64531348224|-25.926598023152
02798|29677|/equities/tidewater-inc.|R2000VALUE||-102.08863007011|-102.08863007011|-102.08863007011|-103.27625334463|-103.73804304648|-103.73804304648||-103.73804304648|-103.73804304648|-103.73804304648|-103.73804304648|-103.73804304648|-103.73804304648|-105.42421195296|93.135962928263|93.135962928263|93.135962928263||93.135962928263|93.135962928263|93.135962928263|93.135962928263|93.135962928263|92.071074870921|91.371750517794|-104.83349409097|-104.83349409097|-104.83349409097|-105.07665877865|-111.40128512434|97.766642707625|97.766642707625|97.766642707625|97.766642707625||97.766642707625|97.766642707625|97.766642707625|97.766642707625|97.43093041367|97.43093041367|97.43093041367|97.43093041367|97.43093041367|97.43093041367|97.43093041367|97.43093041367|97.43093041367|97.43093041367|96.094090874401|90.413990691202|-98.801067516634|-98.801067516634|-98.801067516634|-98.801067516634|-98.801067516634|-98.801067516634|-98.801067516634|-98.801067516634|-98.801067516634|-99.104519496835|-100.52946624323|89.306246224462|89.306246224462|89.306246224462|89.306246224462|89.306246224462|89.306246224462|89.306246224462|89.306246224462|89.114716891248|88.663999838837|88.663999838837|84.974443960199|84.513828012689||83.855924523918|82.713803941507|82.065192415205|82.000525582595|81.327253037872|79.509063659793|79.509063659793|79.509063659793|77.062900051679|75.030861202441|73.893249413067|73.893249413067|72.474859757607|72.474859757607|72.474859757607|72.474859757607|72.474859757607|72.474859757607|72.474859757607|67.911798419097|65.410707143658|65.410707143658|65.410707143658|65.410707143658|64.431893299812|64.298769790589|-72.906595244035|-72.906595244035||-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-75.47288387575|66.31308396714|66.31308396714|66.31308396714|66.31308396714|66.31308396714|66.079259590496|64.983341751485|-72.794908457981|-72.794908457981|-72.794908457981|-72.794908457981|-72.794908457981|-72.794908457981||-72.794908457981|-72.794908457981|-73.666010465872|-75.121803366416|-75.121803366416|-76.550337565468|-76.638153460871|68.934452177325|68.934452177325||68.934452177325|68.934452177325|68.934452177325|66.652167136183||63.742966977215|62.673298031595|62.283383853465|60.368481008245|58.515535080911|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655||-63.551704288655|-64.421615257455|-64.715915279887|-64.715915279887|-64.715915279887|-67.661571270119|-68.292507025797|-68.292507025797|-68.643556745398|-68.643556745398|-68.643556745398|-72.21672901351|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-73.347006374361|64.56712598865|64.56712598865|64.56712598865|64.56712598865|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|62.737382059537|61.332515843973|61.332515843973|61.332515843973|61.332515843973||60.164249137889|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.196361360209|55.898817297385|55.898817297385|55.898817297385|54.076149288953
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||-46.921941953222|-46.921941953222|-46.921941953222|-46.921941953222|-46.968823332831|-47.867580090678||-48.172310152227|-48.694619162941|-48.694619162941|-48.694619162941|-48.694619162941|-48.694619162941|-48.694619162941|-49.132181760294|-49.132181760294|-49.426314270742||-50.143958952965|-50.311621669202|-50.624527828857|-51.18298620932|-51.18298620932|-51.18298620932|-52.03387148902|-52.247638098898|-52.82398962147|-53.6409116759|-53.877678766748|-55.805754651516|-56.113894133534|-57.364605855904|-59.454043653234|-60.377402451331||53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.768251136013|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|52.632854097865||48.944837801746|42.487096842902|42.487096842902|42.487096842902|42.487096842902|42.487096842902|42.465731513816|42.465731513816|41.647618704722|41.304109750243|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028||-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-45.013541179467|-45.71817694363|-45.71817694363|-45.71817694363|-45.71817694363|-45.892686533233|-45.903051243116|-46.196169387289|-47.157408302568|-47.60834551243|-47.60834551243|-48.13798304455|-48.13798304455|-48.13798304455||-48.13798304455|-48.13798304455|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613||44.095089741613|44.095089741613|44.095089741613|43.715101264214||43.072054569694|42.535074013217|42.535074013217|41.715081075544|-45.902744673187|-45.902744673187|-45.902744673187|-45.902744673187|-45.902744673187|-46.339617937755|-46.339617937755|-46.339617937755|-47.493248641437|-48.57603082386|44.88536627347|44.88536627347|44.88536627347|-39.287794841079|-39.287794841079|-39.287794841079|-39.332595953637||-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.343437549465|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-40.762204667987|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963||37.548764868963|37.548764868963|37.548764868963|37.548764868963|36.854739370598|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|34.884058634598|34.884058634598|34.884058634598|34.884058634598|34.884058634598|34.884058634598|34.82923175688|34.419482790659
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||19.112822376497|18.589803628135|-19.641103197994|-19.641103197994|-19.641103197994|-19.641103197994||-19.641103197994|-19.641103197994|-19.641103197994|-19.641103197994|-19.641103197994|-19.690345064198|-19.690345064198|-19.690345064198|-19.731493490045|-19.807457979327||-19.807457979327|-19.807457979327|-19.807457979327|-19.807457979327|-19.807457979327|-19.807457979327|-19.892730774489|-20.149589818944|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.633748509187||-20.633748509187|-20.633748509187|-20.930831566672|-21.067591180647|-21.176211770204|-21.309680549996|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.380910606368|-21.380910606368|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.585968526782|-21.637861715645|-21.637861715645|-22.254290354352|-22.633373754479|-22.633373754479|-22.633373754479|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977||-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.768864327617|-23.109294447576|-23.565326303547|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.974978499829|-24.120055802319|-24.120055802319|-24.120055802319|-24.580284895338|-24.587565925623|-24.587565925623||-24.587565925623|-24.587565925623|-24.587565925623|-24.601288864116|-24.601288864116|-24.601288864116|-24.601288864116|-24.784715198919|-24.796438560933|-24.829930793411|-25.214746275018|22.572155208626|22.572155208626|22.572155208626|21.995728196081|21.645252427985|20.706947761034|-22.363164333839|-22.363164333839|-22.363164333839|-22.363164333839|-22.363164333839|-22.363164333839|-22.473515197457||20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754||20.716987706754|20.716987706754|20.716987706754|20.371097884281||20.301775439694|20.080304658098|19.788586489844|19.788586489844|19.788586489844|19.523985086202|18.487201944692|18.487201944692|17.87911379746|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761||17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.845736674761|17.164557815893|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.669135347101|-18.729272033393|-18.729272033393|-18.729272033393|-18.729272033393|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.832919295349|-18.912133198886|-19.225364560451|-19.225364560451|-19.225364560451|-19.225364560451|-19.225364560451|-19.225364560451|-19.225364560451|-19.359016068077|-19.535946272155|-19.535946272155|-19.727161935458|-19.798261340626|-19.798261340626|-19.798261340626|-19.798261340626|-19.798261340626|-20.091957392702|18.740546318063|18.740546318063|18.740546318063||18.667829085465|-19.802678454185|-19.802678454185|-19.802678454185|-19.802678454185|-19.802678454185|-19.802678454185|-19.802678454185|-19.827420301199|-20.097688642873|-20.199580258485|-20.199580258485|-20.199580258485|18.558293588274|18.558293588274|18.558293588274|18.558293588274|18.558293588274|18.558293588274|18.558293588274|18.292549088391|18.264750754873|18.264750754873|18.188951476671|18.188951476671|18.188951476671
02801|16110|/equities/farmers-national|R2000VALUE||12.427983318399|12.085537100976|11.676152336537|11.657901316734|11.657901316734|11.657901316734||11.657901316734|11.657901316734|-12.491325628871|-12.491325628871|-12.491325628871|-12.491325628871|-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653||-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653|-12.618788484971|-12.707856959083|-12.707856959083|-12.707856959083|-12.707856959083|-12.762439312074|-12.762439312074|-12.762439312074|-12.889932594403|12.034248117693||12.034248117693|12.034248117693|12.034248117693|12.034248117693|12.034248117693|12.034248117693|11.871321292426|11.871321292426|11.871321292426|11.871321292426|11.871321292426|11.740357447229|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.923131588321|-12.929590626139|-13.086767801067|-13.31696360246|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985||-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.424096523533|-13.579273739136|-13.610860072548|-13.844844724265|-14.090938463837|-14.249376340079|-14.327983206695|-14.327983206695|-14.327983206695|-14.327983206695|-14.327983206695|-14.327983206695|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715||-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715||-14.383562070715|-14.383562070715|13.507529370447|13.507529370447|13.507529370447|13.507529370447|13.507529370447|13.507529370447|13.507529370447||13.507529370447|13.507529370447|13.467810331075|13.234766442944||13.234766442944|13.030296439781|12.99477340872|12.890859627006|12.825813834163|12.825813834163|12.7142372841|12.330819261777|12.166108729794|12.166108729794|12.131609309994|12.110399578769|12.106555778405|12.095117284877|12.031852088618|11.932252103747|11.932252103747|11.932252103747|11.932252103747|11.932252103747|11.932252103747||11.932252103747|11.932252103747|11.932252103747|11.932252103747|11.932252103747|11.932252103747|11.50666939623|11.231336322785|11.231336322785|11.231336322785|11.231336322785|11.231336322785|11.186207152473|11.101946408072|10.690685067485|-11.501310792103|-11.501310792103|-11.501310792103|-11.501310792103|-11.501310792103|-11.501310792103|-11.501310792103|-11.650450934453|-11.770745795615|-11.908050636062|-12.009173052149|-12.009173052149|-12.009173052149|-12.030023110009|-12.030023110009|-12.030023110009|-12.030023110009|-12.030023110009|-12.030023110009|-12.030023110009|-12.030023110009|-12.140262477415|-12.140262477415|-12.140262477415|-12.140262477415|-12.140262477415|-12.140262477415|-12.211272083704|-12.211272083704|-12.348129734931|-12.596788496373|-12.63105926977|-12.82233291717|-12.957478319116|-12.957478319116|-12.957478319116|-13.062768304227|-13.062768304227|-13.062768304227|-13.21390913579|-13.447121393384|-13.557865780068||-13.557865780068|-13.557865780068|-13.557865780068|-13.557865780068|-13.557865780068|-13.557865780068|-13.557865780068|-13.557865780068|-13.734851167679|-13.915390383403|-13.99321125525|-14.006345521276|-14.096773318521|13.019397120831|13.019397120831|13.019397120831|13.019397120831|13.019397120831|13.019397120831|13.019397120831|13.019397120831|13.019397120831|12.902009826689|12.902009826689|12.902009826689|12.902009826689
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||28.958873896488|28.958873896488|28.958873896488|28.958873896488|28.958873896488|28.958873896488||28.958873896488|28.958873896488|28.958873896488|28.958873896488|28.958873896488|28.958873896488|28.875415648231|-30.092453811709|-30.092453811709|-30.092453811709||-30.171373474594|-30.171373474594|-30.171373474594|-30.171373474594|-30.171373474594|-30.171373474594|-30.171373474594|-30.597649710598|-30.597649710598|-30.597649710598|-30.597649710598|-30.597649710598|-30.597649710598|-30.597649710598|-30.749611582163|-30.806984622633||-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-30.806984622633|-31.103871989421|-31.324349727371|-31.324349727371|-31.467609765506|-31.497900197215|-31.830722699902|-31.873010061133|-31.873010061133|-31.873010061133|-31.873010061133|-31.873010061133|-31.873010061133|-31.873010061133|-31.873010061133|-31.873010061133|-32.077233312249|-32.535738989306|30.557792796752|30.557792796752|30.557792796752|30.557792796752|30.557792796752|30.557792796752|30.557792796752|30.557792796752||30.557792796752|30.557792796752|30.557792796752|30.557792796752|30.557792796752|30.517342984118|30.517342984118|30.517342984118|30.517342984118|30.517342984118|30.517342984118|30.517342984118|30.468922760131|30.29364729153|30.262540400697|30.262540400697|30.262540400697|30.262540400697|30.262540400697|-32.243537013831|-32.243537013831|-32.243537013831|-32.243537013831|-32.243537013831|-32.243537013831|-32.68448646102|-32.990016136058|-32.990016136058||-32.990016136058|-32.990016136058|-32.990016136058|-32.990016136058|-32.990016136058|-32.990016136058|-32.990016136058|-32.990016136058|-32.990016136058|-33.352239778183|-33.794154461381|-33.796754730415|-33.796754730415|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474|31.788949943474||31.788949943474|31.541440995224|31.541440995224|31.541440995224|31.541440995224|31.541440995224|31.541440995224|31.541440995224|31.455581884417||31.455581884417|31.455581884417|31.455581884417|31.455581884417||31.455581884417|31.455581884417|31.455581884417|31.455581884417|31.455581884417|31.455581884417|31.455581884417|31.450092347499|31.406677764414|31.406677764414|31.406677764414|31.406677764414|31.406677764414|31.406677764414|31.340386132946|31.340386132946|31.340386132946|31.340386132946|31.340386132946|31.340386132946|31.340386132946||31.090982786539|30.961646998064|30.692387435321|29.9293189021|29.338133596938|29.205703390485|28.7041141069|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.30541539051|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.705378867025|-30.855420696333|-30.903246680448|-30.913051172042|-31.119010306241|-31.119010306241|-31.119010306241|-31.119010306241|-31.119010306241|-31.119010306241|-31.119010306241|-31.461124421198|-31.461124421198|-31.526248297249|-31.613610304234|-31.756789460048|-32.210321495119|-32.39175455313|-32.39175455313||-32.881067871852|-32.881067871852|-32.881067871852|-32.881067871852|-32.881067871852|-32.881067871852|-32.881067871852|-32.881067871852|-32.967852406815|-33.334836859521|-33.616402714116|-33.616402714116|-33.763781751375|-34.071979749181|-34.143865836968|-34.223739479769|-34.420821771344|-34.514800823751|-34.848666708803|-34.901303488341|-34.901303488341|-34.901303488341|-34.901303488341|-34.901303488341|-34.901303488341|-34.901303488341
02804|20760|/equities/intrepid-potash-inc|R2000VALUE||22.718619256032|22.203464937224|-24.539826298921|-24.539826298921|-24.851967850855|-24.851967850855||-24.851967850855|-24.851967850855|-25.372839698849|-25.372839698849|-25.372839698849|-25.372839698849|-25.372839698849|-25.752510134443|-25.875350387079|-26.191276291901||-26.191276291901|-26.191276291901|-26.454550879856|-27.10283358192|-27.528733060384|-27.528733060384|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361||24.466255962152|24.171950670633|23.822445282841|23.394395665193|23.394395665193|23.394395665193|23.394395665193|23.394395665193|23.394395665193|23.109884292841|22.479872525798|20.493746877894|19.884162992589|19.884162992589|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-22.055964067127|19.245582395404|19.245582395404|19.245582395404|19.245582395404|19.245582395404|19.245582395404|-21.18530151292|-21.18530151292|-21.18530151292|-21.18530151292||-21.18530151292|-21.18530151292|-21.18530151292|-21.21394509126|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-22.469455712271|-22.66392325608|20.02741941056|20.02741941056|20.02741941056|19.653060739144|19.28865912827|19.28865912827|19.274064629962|19.182849771105|19.074751832262|19.074751832262|18.403613808172|18.241311723825|18.241311723825|18.041458004974|17.880842705858||17.678767488194|17.678767488194|-19.890552462222|-19.890552462222|-19.890552462222|-19.890552462222|-19.890552462222|-19.890552462222|-20.205373997896|-20.205373997896|-20.571526363392|-20.930585678969|-21.277316844634|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.687457796639|-21.811924030058|-22.596305054286||-23.058524871877|-23.058524871877|-23.319506090008|-23.632262036892|-24.086385512454|-24.707206699696|-25.499674026003|21.763078977256|21.763078977256||21.763078977256|21.763078977256|21.763078977256|21.763078977256||21.763078977256|21.763078977256|21.763078977256|20.760642901161|20.258492883818|20.07526931142|18.824188119562|-20.869212690215|-20.869212690215|18.669646494963|18.669646494963|18.669646494963|18.669646494963|18.669646494963|18.669646494963|18.669646494963|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813||-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.804500912166|-21.782222587241|-21.909596878051|-21.909596878051|-21.909596878051|-21.909596878051|-21.909596878051|-21.909596878051|-22.441219071282|-22.587802202776|-22.587802202776|-22.770126969818|-22.770126969818|-22.913914842375|-22.913914842375|-23.555183166671|-23.926870392879|-24.103745300594|-24.318604821433|-24.432894780095|-24.558822607393|-24.751335222848|-25.028614122201|-25.028614122201|-25.028614122201|-25.267348694061|-25.292855197086|-25.292855197086|-25.766861418766|-26.983735168292|-27.109548754547|-27.109548754547|-27.198901227274|-27.198901227274|-27.198901227274|-27.320445435089|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297||24.472282672297|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.365522606317
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||29.372482948527|28.414070805593|28.414070805593|28.414070805593|28.414070805593|28.414070805593||28.414070805593|28.414070805593|28.013968159406|27.520519655776|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154||-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|27.187777975004||27.187777975004|27.187777975004|27.187777975004|27.187777975004|27.187777975004|27.10975400916|26.69528316912|26.444243841005|26.444243841005|26.444243841005|26.266380765518|26.145979857534|25.741644409066|25.379604581071|25.034838626863|24.973986570572|24.389429561005|24.30519897817|23.991090377804|23.991090377804|23.991090377804|23.754050555755|23.650255855509|-25.896511778612|-25.896511778612|-25.896511778612|-25.896511778612|-25.896511778612|-26.042790979565|-26.429213411743|-26.527459337904|-26.698287648839|-26.795319736977|24.914989225815|24.914989225815|24.914989225815|24.914989225815|24.914989225815|24.914989225815|24.914989225815||24.914989225815|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.953756302481|-27.355839696069|-27.529798140277|-27.529798140277|-27.529798140277|-27.607447639825|-28.014741914937|-28.04794928256|-28.04794928256|-28.106424805958|-28.106424805958|-28.106424805958|-28.106424805958|-28.106424805958|-28.375894402083|-28.375894402083|-28.539746000217|-28.539746000217|-28.669502287365|-28.669502287365||-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-29.184446685024|26.02483751414|26.02483751414|26.02483751414|26.02483751414|26.02483751414|26.02483751414|26.02483751414|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657||25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657||25.548725426657|25.548725426657|25.548725426657|25.310661117747||25.226290800521|24.983975672365|24.983975672365|24.334972990488|24.046191155958|24.046191155958|24.046191155958|23.006277484069|23.006277484069|23.006277484069|22.781974812757|22.451733296314|22.451733296314|21.959703120036|21.614392872699|21.563941426787|21.563941426787|21.40021170037|20.947735239588|20.86553979088|20.697493801357||20.697493801357|20.697493801357|20.697493801357|20.697493801357|20.697493801357|20.697493801357|20.697493801357|20.079700182722|20.079700182722|20.079700182722|20.079700182722|20.079700182722|20.079700182722|20.053556229059|-21.533430305465|-21.533430305465|-21.533430305465|-21.533430305465|-21.533430305465|-21.533430305465|-21.533430305465|-21.533430305465|-21.847143931901|-22.216271501687|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.400778245923|-22.434198114604|-23.327164355616|-23.345018741648|-23.345018741648|-23.396555724827|-23.396555724827|-23.396555724827|-23.396555724827|-23.396555724827|-23.734507259492|-24.144452925924|-24.249392373036|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144||22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.43235301144|22.234054526344|22.234054526344|22.234054526344|22.234054526344|22.234054526344|22.234054526344
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||-71.797559829419|-71.797559829419|-71.797559829419|-72.703683318766|-72.95908883137|-72.95908883137||-73.269787412152|-73.269787412152|-75.535319652012|68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.38916771959||68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.38916771959|68.00097135906|68.00097135906|68.00097135906|68.00097135906|68.00097135906|68.00097135906|68.00097135906|68.00097135906|68.00097135906||67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|67.669806555446|66.621456017689|61.807725127754|-63.342952088186|-63.342952088186|-63.342952088186|-63.342952088186|-64.086723252214|-65.017472501239|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.414840021552|-66.205933772659|59.432598427508|59.432598427508|59.432598427508|59.432598427508|59.432598427508|59.432598427508|59.184557521314|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233||-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.501492433382|-64.849413055659|-65.714345661005|-67.029273049921|-67.045927083827|-67.045927083827|-67.045927083827|-67.667853289553|-67.799525717572|-69.441989770284|-73.557942643134|64.23358021509|64.23358021509|64.23358021509|64.23358021509|64.23358021509|64.23358021509||64.23358021509|64.23358021509|64.23358021509|64.23358021509|64.23358021509|62.102587601999|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|60.833648291275|59.59335380872|59.59335380872|59.59335380872|59.59335380872||59.59335380872|59.59335380872|59.59335380872|58.816726170448|58.816726170448|57.51660364848|57.51660364848|57.51660364848|57.51660364848||57.51660364848|56.913494732442|56.366394098669|55.105438082383||53.827359073509|53.827359073509|53.827359073509|53.547064323281|51.684794023142|51.506276212914|50.323061292683|47.911585403057|47.177121242519|46.664721317051|46.664721317051|46.470473913202|46.470473913202|45.896658212884|45.064670649882|44.330049375278|44.330049375278|44.330049375278|44.307157202982|44.307157202982|43.890175788957||43.50075146154|43.04361151934|43.04361151934|43.04361151934|43.025122952465|42.930137978664|42.008236737904|40.749539741605|40.215322901507|40.130913868767|39.467125512077|39.366067194254|39.366067194254|39.366067194254|-42.970355817287|-42.970355817287|-42.970355817287|-42.970355817287|-42.970355817287|-43.898729982871|-44.240532017304|-44.274190667914|-44.274190667914|-44.790232715393|-45.563160005968|-46.207519389702|-46.264593302851|-46.264593302851|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.790182314419|-47.044093769924|-47.044093769924|-47.044093769924|-47.044093769924|-47.044093769924|-47.208110820507|-47.208110820507|-47.208110820507|-47.208110820507|-47.738677481291|-47.738677481291|-47.738677481291|-47.738677481291|-48.85908686174|-49.01577220177||-49.01577220177|-49.01577220177|-49.01577220177|-49.01577220177|-49.01577220177|-49.01577220177|-49.411311844567|-49.411311844567|-49.411311844567|-50.256182065252|-50.611072503465|-50.892347718761|-51.625387193412|-51.822652394739|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||48.7563758203|47.619305008938|46.584783097428|46.478385173149|46.478385173149|46.379143292603||46.379143292603|46.212886976862|44.951563490391|44.246180681123|43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.655446465897||43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.583559664296|43.583559664296|43.58268743997|43.489653550312|42.617004654933|42.617004654933|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811||42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.138879101964|41.215826557182|40.982834866867|40.515637560272|39.956869941711|39.183933105468|39.176641930474|38.722846019415|38.697953128157|38.697953128157|38.697953128157|38.697953128157|38.697953128157|37.865782101218|-39.391950514669|-39.391950514669|-39.391950514669|-39.391950514669|-39.391950514669|-39.391950514669|-39.522901585508|-39.522901585508|-39.896177095161|-39.896177095161|-40.324640055482|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451||-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.753247934091|-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594||-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.202818466056||38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935||38.914299179935|38.911996393097|38.405019473911|38.373296945592||38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.041225182362|38.041225182362|38.041225182362|38.041225182362|38.041225182362|38.041225182362|37.826105686633||37.112271411119|36.589246015745|36.503403993543|36.503403993543|36.292033879952|35.93359154352|35.758364027169|35.238613889645|34.961515848317|34.469332829967|34.469332829967|34.469332829967|33.606667350679|33.492242202659|32.963324398353|-36.278399252837|-36.278399252837|-36.278399252837|-36.278399252837|-36.278399252837|-36.278399252837|-37.123221688739|-37.448855405904|-38.344837830969|-38.64870948097|-39.175133430444|-39.175133430444|-39.175133430444|-39.175133430444|-39.529181288558|-39.529181288558|-39.529181288558|-39.529181288558|-39.529181288558|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-40.092454737636||-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.167483879695|-40.676090639575|-40.822323712755|-40.923972775593|-40.928327902047|-40.928327902047|-40.928327902047|-41.100530908673|-41.100530908673|-41.100530908673|-41.100530908673|-41.100530908673|-41.100530908673|-41.164202900031|-41.221891848355|-41.637251182959|-42.563903063057|39.420604658052
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||-2.9667084015105|-2.9667084015105|-2.9667084015105|-2.9667084015105|-2.9667084015105|-3.0346759863136||-3.1159789636662|-3.1689543409403|-3.2993938043445|-3.3136607822689|-3.3136607822689|-3.3136607822689|-3.3375385436219|-3.3375385436219|-3.3375385436219|-3.3600429862519||-3.4622698591572|-3.4753363778098|-3.4753363778098|-3.5992405538183|-3.5992405538183|-3.5992405538183|-3.6163783210761|-3.7280597458953|-3.7280597458953|-3.7923942816119|-4.0172074947336|-4.0172074947336|-4.0172074947336|-4.0172074947336|-4.0172074947336|-4.1052561259537||-4.1052561259537|-4.1663956351048|-4.2687729538553|-4.3214144244319|-4.4106272475064|3.5662140935302|3.5662140935302|3.5662140935302|3.5662140935302|3.5662140935302|3.1791267758873|2.9501409140193|2.8384898069792|2.8369330568769|2.7782590304987|2.5413988999941|2.443776520581|2.4346286567002|2.4346286567002|2.4346286567002|2.4346286567002|2.4346286567002|2.4346286567002|2.2356985312865|-2.72434939385|-2.72434939385|-2.72434939385|-2.72434939385|-2.7370549599389|-2.8208166802437|-2.8423564797773|-2.8423564797773|-2.8423564797773|-2.8467960496891|-2.8790693190054|-2.8790693190054|-2.9485011283856|-2.9485011283856|-2.9485011283856|-3.0644958487597||-3.1488620563179|-3.195957864195|-3.2842199149727|-3.4172887341843|-3.5337262039566|-3.5713299224877|-3.5713299224877|-3.6503665259706|-3.9150739567398|-4.1820266662835|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683||-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.9882619126661|-4.1647354876579|-4.2233173356654|-4.2553525353142|-4.396502722708|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|3.6616307896966|3.6616307896966||3.6616307896966|3.6062454562049|3.4872059933191|3.4763398029015|3.3542664158792|3.211962579406|3.1164353937729|3.1164353937729|3.1058770573708||3.1058770573708|3.0454189155469|2.9655543139654|2.8670324673341||2.7409473381756|2.7259533491544|2.7259533491544|2.5149482584454|2.5126759064674|2.5126759064674|2.5126759064674|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.0423115753259|-3.1119017758994||-3.1685019509691|-3.3288410788|-3.4432456764049|-3.5473451650217|-3.6904501557432|-3.8982780509616|-3.990308913194|-4.0086265499976|-4.1813406343357|-4.312600665081|-4.6084451198451|-5.3718834320563|-6.5029833454504|-6.5029833454504|-6.5029833454504|-6.5029833454504|-6.5029833454504|-6.5029833454504|-6.5029833454504|-6.5029833454504|-6.6880370928859|-6.9489301127433|-6.970200026724|-7.0640124479566|-7.0640124479566|-7.0640124479566|-7.4222359038761|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.6700190830527|6.5366878562832|6.4769997630623|6.4769997630623|6.4769997630623|6.4382220044585|6.4382220044585|6.4382220044585|6.3302468210296|6.2268542809845|6.2268542809845|6.2268542809845||5.9681713364258|5.8969896526677|5.8969896526677|5.8969896526677|5.6763995986893|5.5998884684194|5.5920845145488|5.5920845145488|5.4920850829261|5.4920850829261|5.4920850829261|5.4920850829261|5.3636353403424|5.3636353403424|5.3379074180684|5.3379074180684|5.2926751336082|5.1790831840286|-6.2404627759976|5.2739830729547|5.2739830729547|5.2739830729547|5.2739830729547|5.2739830729547|5.2739830729547|5.2739830729547
02809|21200|/equities/ennis-inc|R2000VALUE||21.526599110468|21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455||21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455|21.069010916455||20.781167656297|20.370503739084|20.370503739084|20.370503739084|20.370503739084|20.367122856135|20.367122856135|20.367122856135|20.367122856135|20.319102092313|20.291706044644|20.291706044644|20.210267975562|20.14127062958|20.14127062958|20.14127062958||20.14127062958|20.020518834718|20.020518834718|19.975410455713|19.975410455713|19.975410455713|19.938789467292|19.929863146152|19.929863146152|19.84651520871|19.836437980615|19.836437980615|19.692454069586|19.692454069586|19.57606010275|19.431178303084|19.350642331795|19.167825734567|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.017826104064|-20.050362931246|-20.232625178225|-20.426249799604|-20.599722024991|-20.62635805562|19.764744424964|19.764744424964|19.764744424964|19.764744424964|19.764744424964|19.764744424964|19.764744424964||19.764744424964|19.764744424964|19.764744424964|19.764744424964|19.764744424964|19.764744424964|19.481383376811|-20.596644615334|-20.596644615334|-20.596644615334|-20.596644615334|-20.622196779332|-20.622196779332|-20.660662237893|-20.731526454304|-20.731526454304|-20.731526454304|-20.848362481169|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373||-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.917169258373|-20.919043193677|-20.934492043234|-21.092213767079|-21.122459351252|-21.411343613411|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.590072352604|-21.590072352604|-21.838413246159||-22.018541451448|-22.018541451448|-22.103934628162|-22.153816601074|-22.304240328776|-22.525822223013|-22.620914314395|-22.967127003279|-22.992034149166||-22.992034149166|-22.992034149166|-22.992034149166|-22.992034149166||-22.992034149166|-22.992034149166|-22.992034149166|-22.992034149166|-22.992034149166|21.735214783818|21.583016901182|21.325009529383|21.325009529383|21.325009529383|21.141122597888|20.948668785099|20.948668785099|20.917965698246|20.856073273557|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781||20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.091910240295|-22.179344253676|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485||21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|20.958545625941|20.82336531541|20.82336531541|20.766445229343|20.766445229343|20.575494207598|20.546938487399|20.29215322215|20.267392218981
02810|16319|/equities/independent-bank-corp|R2000VALUE||25.904148120841|25.49005934393|24.550376432865|24.314616488503|24.314616488503|24.314616488503||24.314616488503|24.314616488503|24.314616488503|24.314616488503|-25.747234004892|-25.747234004892|-25.747234004892|-25.747234004892|-25.747234004892|-25.747234004892||-25.747234004892|-25.747234004892|-25.747234004892|-25.750973320086|-25.750973320086|-25.750973320086|-25.750973320086|-25.785932687385|-25.785932687385|-25.785932687385|-25.785932687385|-26.160087759741|-26.160087759741|-26.160087759741|-26.160087759741|-26.582126110611||25.067609594194|25.067609594194|25.067609594194|25.067609594194|25.067609594194|25.002066503992|24.718961595419|24.636068316436|24.356196852055|24.356196852055|24.285218313366|24.120365331603|23.883240779772|23.883240779772|23.785267600897|23.661408381862|23.468836096092|23.468836096092|23.357649222898|23.357649222898|23.357649222898|23.357649222898|23.002665722688|22.991850336746|-25.05632861449|-25.05632861449|-25.05632861449|-25.05632861449|-25.05632861449|-25.245920746345|-25.283245714527|-25.442773245022|-25.546308621484|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839||-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.923558720483|-25.923558720483|-25.923558720483|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.254434036894|-26.254434036894|-26.323066622735|-26.323066622735|-26.751462308037|-26.762209684825|-26.762209684825|-26.762209684825||-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-27.358299236801|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129||24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129||24.684389446129|24.684389446129|24.494322297694|24.252902876141||24.00712488625|23.441270374633|23.441270374633|22.893809118172|22.893809118172|22.893809118172|22.893809118172|21.458121924821|21.231718545957|21.151686462874|20.944651799197|20.613404044392|20.613404044392|20.493226008153|20.335465295491|20.335465295491|20.128051963924|20.128051963924|20.128051963924|20.128051963924|20.128051963924||20.128051963924|20.128051963924|20.128051963924|20.128051963924|20.128051963924|20.128051963924|19.966168102819|19.338082436946|19.338082436946|19.338082436946|19.338082436946|19.338082436946|19.068424044083|18.815805234324|18.259560361848|17.940067255216|17.808964477333|17.298015526437|17.099877006749|17.099877006749|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.208710888768|-19.524679214584|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-20.293742552568|-20.293742552568||-20.293742552568|-20.293742552568|-20.293742552568|-20.451557042415|-20.451557042415|-20.451557042415|-20.451557042415|-20.463119270863|-20.578310810263|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.845308557073
02811|16169|/equities/geron-corp|R2000VALUE||-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195||-5.0048185190195|-5.0048185190195|-5.0839117054873|-5.0839117054873|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931||4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.2804207179412|4.0481120359584|4.0481120359584|3.3260027228663|3.3260027228663|3.2811141476443|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236||3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2189746105151|3.2183051598819|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|2.9628585014804|2.7879538176307|2.7588376201798|2.7048195244659|2.6769619573844|2.6769619573844|2.6769619573844|2.6769619573844|2.6769619573844||2.6769619573844|2.593903602113|2.593903602113|2.5698929638219|2.5531393856855|2.5531393856855|2.5001549158992|2.4927982057157|2.4927982057157|2.4927982057157||-2.3424558056897|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239||1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|-2.2082919556465|-2.2082919556465|-2.2082919556465|-2.2082919556465|-2.2082919556465|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2369888527235|-2.2877654414531|1.948519406933||1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933||1.948519406933|1.948519406933|1.948519406933|1.948519406933||1.9039104627442|1.847851686036|1.847851686036|1.847851686036|1.8338910115053|1.8338910115053|1.7243232873071|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349||-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.09778972349|-2.1054193843716|-2.1054193843716|-2.1084552701411|-2.1084552701411|-2.1084552701411|-2.1084552701411|-2.1084552701411|-2.1084552701411|-2.1084552701411|-2.1084552701411|-2.1610614586867|-2.1732084713242|-2.1732084713242|-2.1732084713242|-2.2096760429565|-2.2154733778838|-2.2174704209306|-2.3038560632575|-2.4120622480036|-2.475624822259|-2.5101386161646|-2.5319926535425|-2.5319926535425|-2.5319926535425|-2.5449919077354|-2.5615331106957|-2.5615331106957|-2.6180923176669|-2.663436010244|-2.724651167528|-2.762667931601|-2.8002371443596|-2.8002371443596|-2.8002371443596|-2.8360096693355|-2.8360096693355|-2.8360096693355|-2.8360096693355||-2.8360096693355|-2.8360096693355|-2.8360096693355|-2.8360096693355|-2.8360096693355|-2.8360096693355|-2.8360096693355|-2.8905662960827|-2.9750735568802|-3.0500818013924|-3.0700908369243|-3.0912119885749|-3.2846800111473|-3.3278369281143|-3.3278369281143|-3.3278369281143|-3.3278369281143|-3.3278369281143|-3.3278369281143|-3.3584300117857|-3.3952704851847|-3.3952704851847|-3.3952704851847|-3.3952704851847|-3.3952704851847|-3.3952704851847
02812|16653|/equities/midwest-one-financial|R2000VALUE||22.788808594418|21.984233284739|20.842356965972|20.842356965972|20.842356965972|20.842356965972||20.842356965972|20.842356965972|20.629840106913|20.484267361902|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821||-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.992090009458|-22.304100644596|-22.318505432879|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799||-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.519078508569|-22.821474993177|-23.194014163601|-23.194014163601|-23.268610843671|-23.494655910082|-24.197950273694|-24.257118125692|-24.353830650929|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435||-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.671459543128|-24.73662202824|-24.790135256326|-25.08701865648|-25.08701865648|-25.267798608925|-25.476819714384|-25.476819714384|-25.602577748648|-25.662419600346|-25.877848937619|-25.930871251014|-26.077286127537|-26.077286127537|-26.077286127537|-26.145874424477|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089||-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.801655268113|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.384061887905||24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323||24.714397880323|24.714397880323|24.670164714133|24.391292609412||23.992409217842|23.824066149402|23.472850997369|23.055993477274|23.055993477274|23.055993477274|23.055993477274|21.727493091611|21.496050900623|21.496050900623|21.459157699131|21.169897867335|20.898775234369|20.751415613125|20.263260934037|20.263260934037|20.263260934037|20.263260934037|20.263260934037|20.263260934037|20.263260934037||20.263260934037|20.263260934037|20.263260934037|20.263260934037|20.263260934037|20.263260934037|19.339734392345|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|-21.408384524991|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|19.549647387688|-20.902199328542|-20.902199328542|-20.902199328542|-20.902199328542|-20.902199328542|-20.902199328542|-20.902199328542|-20.902199328542|-20.932999147972|-21.156332137408|-21.65834229942|-21.65834229942|-22.002497265258|-22.002497265258|-22.002497265258|-22.002497265258|-22.002497265258|-22.002497265258|-22.002497265258|-22.002497265258|-22.628662715928|-22.999070205706||-23.02560603768|-23.02560603768|-23.058285274383|-23.058285274383|-23.058285274383|-23.143746646683|-23.143746646683|-23.423102361671|-23.517869188511|-24.042846083267|-24.042846083267|-24.042846083267|-24.042846083267|-24.042846083267|-24.712050834876|-24.888946550403|-25.293273309109|23.249721958147|23.249721958147|23.249721958147|23.249721958147|23.249721958147|23.249721958147|23.249721958147|23.249721958147|23.249721958147
02813|20228|/equities/entravision-communications-corp|R2000VALUE||-2.1564551008071|-2.1564551008071|-2.1564551008071|-2.1870902951179|-2.1870902951179|-2.1870902951179||-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.2570249609518||-2.2570249609518|-2.2794722111542|1.954300792576|1.954300792576|1.954300792576|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903||1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.8504922870454|1.8143116357956|1.8143116357956|1.7853463361698|1.7631900013498|1.7631900013498|1.7631900013498|1.7399400207408|1.7399400207408|1.7399400207408|1.7399400207408|1.7399400207408|1.7399400207408|1.7287722266391|1.7269914323174|1.6088792608936|1.5876436483815|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321||-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-2.0102184151725|-2.0155482132254|-2.1110535748598|-2.229448811728|-2.229448811728|-2.2949876504013|-2.3894751487914|-2.558861281998|-2.6962569516312|-4.0229299776434|-4.1354777275058|-4.1838641363749|-4.1850793163435|-4.1850793163435|-4.2349436303294|-4.2349436303294|-4.2493595304662|-4.2723428580073|-4.2723428580073|-4.2723428580073||-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.3499364690546|3.9470239326289|3.9470239326289|3.9470239326289|3.9470239326289|3.9470239326289|3.9470239326289|3.8647489199959|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045||3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045||3.8573183152045|3.8573183152045|3.8363424774635|3.7951476938915||3.7951476938915|3.7951476938915|3.7908604463217|3.7908604463217|3.7908604463217|3.7908604463217|3.7908604463217|3.7908604463217|3.7908604463217|3.7908604463217|3.782900607175|3.7663534146944|3.7663534146944|3.7663534146944|3.7663534146944|3.7663534146944|3.7663534146944|3.7663534146944|3.7545593825092|3.721732467094|3.7030357979833||3.6669842825001|3.6230382506125|3.596153637223|3.5415596128091|3.5081107299196|3.5081107299196|3.5081107299196|3.5081107299196|3.5081107299196|3.5081107299196|3.5081107299196|3.5081107299196|3.5081107299196|3.4620676350447|-3.8235259833322|-3.8235259833322|-3.8235259833322|-3.8235259833322|-3.8235259833322|3.5016830721368|3.5016830721368|3.5016830721368|3.5016830721368|3.5016830721368|3.5016830721368|3.5016830721368|3.5016830721368|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.8871887161604|-3.958564670693|-3.958564670693|-3.958564670693|-3.958564670693|-3.958564670693|-3.958564670693|-4.0011831210842|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.0127100018989|-4.1332888899391|-4.1758765841132||-4.2049953652638|-4.2049953652638|-4.2049953652638|-4.2049953652638|-4.2049953652638|-4.2049953652638|-4.2319392841412|-4.332154742143|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.389288268839|-4.4995534959088|-4.4995534959088|-4.8717260959689|4.3770765834796|4.3770765834796|4.3770765834796|4.3770765834796|4.3360702767113
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||33.878253917592|33.54583801682|32.966777455036|32.966777455036|32.966777455036|32.966777455036||32.966777455036|32.966777455036|32.585308325759|32.405899326527|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591||-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|33.132009813923||33.132009813923|33.132009813923|33.132009813923|33.132009813923|33.132009813923|33.132009813923|32.758901090244|32.649610805092|32.599397611689|32.599397611689|32.44808393652|32.44808393652|32.225311203186|32.225311203186|32.225311203186|31.938125101929|31.482360486857|31.256510448314|31.032816801501|31.032816801501|31.032816801501|31.032816801501|31.032816801501|30.689240890556|-34.10398793573|-34.10398793573|-34.10398793573|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882||31.738580249882|31.043423678186|-33.688275780243|-33.688275780243|-33.688275780243|-33.688275780243|-33.688275780243|-33.688275780243|-33.831973356188|-33.947747647962|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-34.484400318103|-34.484400318103|-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469||-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462||31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.886436099678|31.886436099678|31.886436099678|31.886436099678||31.886436099678|31.886436099678|31.886436099678|31.672149679031||31.352389676666|30.861544246249|30.817827245453|30.630664251473|30.630664251473|30.630664251473|30.630664251473|30.004626166187|29.572919513741|28.989909545093|28.58769945691|27.25691058448|25.279900310338|25.137873737165|25.137873737165|25.137873737165|25.137873737165|25.137873737165|25.137873737165|25.137873737165|25.137873737165||25.137873737165|25.137873737165|25.137873737165|25.137873737165|25.137873737165|25.137873737165|24.230971009807|24.142027860345|24.142027860345|24.142027860345|24.142027860345|24.142027860345|24.142027860345|24.063364670742|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.715388730972|-25.794598424665|-26.079860119823|-26.079860119823|-26.079860119823|-26.079860119823|-26.079860119823|-26.079860119823|-26.406646133291|-26.406646133291|-26.406646133291|-26.435162200781|-26.825411942333|-26.825411942333||-26.825411942333|-26.825411942333|-26.825411942333|-26.825411942333|-26.825411942333|-26.825411942333|-26.825411942333|-26.879902047945|-27.569336223418|-27.756278803092|-27.756278803092|-27.777690419127|-27.777690419127|25.469877540506|25.469877540506|25.469877540506|25.469877540506|25.469877540506|25.469877540506|25.469877540506|25.469877540506|25.170975803708|24.854591555464|24.854591555464|24.854591555464|24.854591555464
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||34.102281063739|34.040590994825|34.027322496827|-34.685485337819|-34.685485337819|-34.685485337819||-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819||-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.72109569294||-34.732958919997|-34.732958919997|-34.809342206843|-34.823201513741|-34.823201513741|-34.856335905364|-34.896763142801|-35.014179133548|-35.061866653378|-35.066519512529|-35.131688186189|-35.21132116479|-35.354800861879|-35.51922360372|-35.753580951155|-35.907867325082|-35.917800206626|-35.917800206626|-35.996165878998|-36.271296429885|-36.446440723486|-36.798822644626|-37.369229698092|-37.369229698092|-37.369229698092|-37.369229698092|-37.369229698092|34.56375395276|34.56375395276|34.56375395276|34.56375395276|34.56375395276|34.56375395276|34.56375395276|33.480837572701|-36.315604241777|-36.315604241777|-36.315604241777|-36.519006764545|34.280964787485||34.280964787485|34.280964787485|34.280964787485|34.280964787485|34.280964787485|34.280964787485|33.798168444596|33.798168444596|33.798168444596|33.798168444596|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.063700072436|33.063700072436|33.063700072436|33.063700072436|32.005244326226|31.603048827507|31.246164456846|30.78129571438|30.286412857199|30.286412857199|30.239116646557||30.239116646557|30.239116646557|30.239116646557|30.239116646557|30.239116646557|29.449573598204|29.32119219601|29.235769301651|29.202775506814|29.202775506814|29.202775506814|29.132593075009|29.132593075009|29.132593075009|29.132593075009|29.060449608358|29.060449608358|29.060449608358|28.817723071346|28.721358391719|28.446904108373|28.446904108373|28.446904108373|28.446904108373||28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373||28.446904108373|28.446904108373|28.016005221835|27.486115764502||27.110129063795|26.910721771662|26.671779094741|26.363644638111|25.793042960059|25.793042960059|25.793042960059|25.274840960465|25.274840960465|25.274840960465|25.147879107752|24.897305060792|24.897305060792|24.897305060792|24.897305060792|24.649366027352|24.649366027352|24.649366027352|24.649366027352|24.435851660301|24.240112718531||24.205710155772|24.205710155772|24.205710155772|24.205710155772|24.205710155772|24.205710155772|23.784678069537|23.464085993707|23.452081321124|23.452081321124|23.357034813965|23.310594492052|-24.749854261228|-24.749854261228|-24.749854261228|-24.749854261228|-24.749854261228|-24.749854261228|-24.749854261228|-24.947616345958|-25.020128417099|-25.341254419844|-25.552504427743|-25.728894851288|-25.947187150267|-25.947187150267|-25.947187150267|-25.947187150267|-25.947187150267|-25.967586978122|-25.967586978122|-25.967586978122|-25.967586978122|-25.967586978122|-25.967586978122|-25.967586978122|-26.686764169451|-26.864737643926|-26.914708285563|-27.050904550955|-27.050904550955|-27.423228041778|-27.511364796041|-27.932459445498|-27.932459445498|-28.342912185954|-28.342912185954|-28.563303984562|-28.563303984562|-28.563303984562|-28.563303984562|-28.563303984562|-29.379227255626|-29.771204257081|-29.771204257081|-29.771204257081|-29.771204257081||-29.771204257081|-29.771204257081|-29.771204257081|-29.771204257081|-29.771204257081|-29.771204257081|-29.988502971556|-29.988502971556|-29.988502971556|-29.988502971556|-29.988502971556|-30.252781329581|-30.32898921195|-30.32898921195|-30.371099781364|-30.445847839851|-30.445847839851|-30.445847839851|-30.445847839851|-30.445847839851|-30.445847839851|-30.445847839851|-30.445847839851|-31.259291272184|-31.964101478811|30.038337761965
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||51.402060670589|50.045254942486|50.045254942486|49.999729205843|49.508043201567|49.508043201567||49.508043201567|49.508043201567|49.508043201567|49.508043201567|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371||47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|47.961329725371|46.917034020011|45.563371302887|43.243745832757|38.848605294047|38.613559255017|38.613559255017||38.613559255017|38.613559255017|38.613559255017|38.613559255017|38.613559255017|38.613559255017|38.613559255017|38.613559255017|38.613559255017|38.613559255017|37.800622420193|34.579026386342|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-37.996055184881|-38.041917944004|-38.041917944004|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596||-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.442186959596|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.642992432111|-38.952768360237|-39.346965828052|-39.704407204644|-40.891613312845||-43.392324364058|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|40.45867207896|40.45867207896|40.45867207896|39.544079180683|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.591773709446|-45.854021765377|-45.854021765377|-45.854021765377|-45.854021765377|-46.091690197682|-46.691358915212|-46.691358915212|-46.691358915212|41.314862723795|41.314862723795|41.314862723795|41.314862723795|41.314862723795|41.314862723795|41.314862723795|40.999790928592|40.29865791823|40.219181701499|40.219181701499|40.219181701499||40.219181701499|40.219181701499|40.219181701499|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|39.243951238833|-43.451027192805|-43.451027192805|-43.451027192805|-43.451027192805|-43.451027192805|-43.451027192805|-43.720863861214|-43.786513375321|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-45.08515661503|-45.188408432689|-45.188408432689|-45.188408432689|-45.484343805012|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241||41.022270978241|40.716413935852|39.833731608073|38.115612617775|35.695682966758|34.989591859167|34.989591859167|34.989591859167|34.989591859167|34.989591859167|34.34971802757|34.34971802757|34.34971802757|33.712752060216|33.712752060216|32.458614459878|31.832350111941|31.419621521609|29.948624776886|27.078474335191|25.093858405746|16.304537428744|16.304537428744|16.304537428744|16.304537428744|16.304537428744
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.835427449233|18.477141987491|18.339922392265|18.339922392265|18.339922392265|18.339922392265|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.838842013454|17.539931194623|17.417345144837|17.41281240512|17.41281240512|17.41281240512|17.240527458567|17.240527458567|17.240527458567|17.240527458567|17.025585514063|-18.736047383652|-18.736047383652||-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.823942207082|-18.834381128664|-19.162090541384|17.93447843465|17.93447843465|17.93447843465|17.909420287971|17.873245332378|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927||17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927||17.842744815927|17.842744815927|17.81971760655|17.669819616168||17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|16.569131983677|16.569131983677|16.569131983677|16.569131983677|16.356767146871|16.356767146871|16.260296681508|16.128663437217|15.628514917525|15.390635327987|15.390635327987|15.390635327987|15.390635327987|15.390635327987||15.390635327987|15.390635327987|15.390635327987|15.363205835215|15.286149297957|15.286149297957|15.04294415183|14.482248536236|14.482248536236|14.482248536236|14.482248536236|14.482248536236|14.482248536236|14.157498774139|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|13.974238650884|13.901807011014|13.901807011014|13.796173984084|13.393804583586|13.334172870284|13.334172870284|13.334172870284|13.234080740219|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.118925650978|12.976390106767|12.976390106767|12.792099616361|-13.941563161828|-13.941563161828|-13.941563161828|-13.941563161828||-13.941563161828|-13.941563161828|-14.01118123158|-14.130201468028|-14.191050982227|-14.191050982227|-14.320889764086|-14.326266294337|-14.411962727283|-14.596624828681|-14.701805725478|-14.808672788831|-14.948525246749|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.337716882906|13.337716882906|13.178465650516|13.178465650516|13.178465650516|13.082739721887
02818|16102|/equities/the-first-of-long|R2000VALUE||10.141085276811|9.8378722246142|9.535801878668|9.535801878668|9.535801878668|9.535801878668||9.535801878668|9.535801878668|9.2842243414203|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629||-10.171502574629|-10.171502574629|-10.171502574629|-10.302246154835|-10.302246154835|-10.302246154835|-10.439440371251|-10.474423903954|-10.474423903954|-10.474423903954|-10.504617424415|-10.504617424415|-10.504617424415|-10.504617424415|-10.504617424415|-10.910464308445||9.922134644778|9.922134644778|9.922134644778|9.922134644778|9.922134644778|9.922134644778|9.7840378626534|9.7518700343977|9.7025521893083|9.7025521893083|9.7025521893083|9.6595024685925|9.3566693618055|-10.48262456395|-10.48262456395|-10.48262456395|-10.48262456395|-10.48262456395|-10.48262456395|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.999399840002|-10.999399840002|-11.049332975419|-11.297886450061|-11.517686065663|-11.517686065663|-11.517686065663|-11.517686065663|-11.517686065663|-11.632302911826|-11.632302911826||-11.632302911826|-11.632302911826|-11.632302911826|-11.732425973286|-11.732425973286|-11.732425973286|-11.732425973286|-11.732425973286|-11.779353703821|-11.779353703821|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.931596471654|-12.071914934065|-12.071914934065|-12.157923589849|-12.157923589849|-12.157923589849|-12.157923589849|-12.343850360935|-12.343850360935||-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.415666512456|-12.746296648412|-12.992551384401|-13.11728624703|-13.11728624703|-13.161428603878|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.208281161662|-13.254757115439|-13.351952443736||-13.602169392526|-13.661577302018|-13.718969113076|-13.801943733122|12.753408190549|12.753408190549|12.753408190549|12.753408190549|12.753408190549||12.753408190549|12.753408190549|12.753408190549|12.753408190549||12.725453320411|12.45633701844|12.360374392878|12.243660423871|12.243660423871|12.243660423871|12.243660423871|11.544623134|11.39791477771|11.311016279805|11.265851610622|11.156150896964|11.156150896964|11.156150896964|11.106556503438|10.902998678942|10.902998678942|10.902998678942|10.902998678942|10.902998678942|10.902998678942||10.902998678942|10.902998678942|10.902998678942|10.902998678942|10.770122372393|10.770122372393|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.024972517081|-11.050529690096|-11.050529690096|-11.050529690096|-11.050529690096|-11.050529690096|-11.050529690096|-11.079477543642|-11.215531078765|-11.278367430843|-11.534019371842|-11.555021229689|-11.77428587683|-11.77428587683|-11.798928406592|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-12.242238080686|-12.371831139134|-12.439142878025|-12.439142878025|-12.439142878025|-12.439142878025|-12.439142878025|-12.439142878025|-12.647380969225|-12.816534251304|-12.836704804204|-13.022449892651|-13.28290528047|-13.370261783805|-13.370261783805|-13.454180050124|-13.61214425854|-13.656548953632|-13.74239871301|-13.915565620945|12.843711669058||12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.731301739051|12.728322667287|12.728322667287|12.728322667287|12.633414076882|12.574215649041|12.574215649041|12.574215649041|12.574215649041|12.465574998512
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||-1.7194597268418|-1.7194597268418|-1.7194597268418|-1.7449552509868|-1.7581546333203|-1.7581546333203||-1.7825995644399|-1.7825995644399|-1.7825995644399|-1.7825995644399|-1.7825995644399|-1.7825995644399|-1.8073416332742|-1.8073416332742|-1.8073416332742|-1.8370462501866||-1.8692575186508|-1.8692575186508|-1.8692575186508|-1.9063972930133|-1.9178361183846|-1.9178361183846|-1.980373449507|-2.0395816381139|-2.0654122514002|-2.0654122514002|-2.0654122514002|-2.0654122514002|-2.0654122514002|-2.0654122514002|-2.0654122514002|-2.0701128907318||-2.0701128907318|-2.0701128907318|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.1152327785804|-2.1413698141127|-2.1809664042293|-2.2594070866703|-2.3004524260758|-2.3049469557072|-2.3293856345575|-2.3406660494873|-2.3406660494873|-2.3406660494873|-2.3593714690588|-2.3593714690588|-2.3686748944307|-2.3686748944307||-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3874165970512|-2.4093517681435|-2.4405296401266|-2.4716996303403|-2.4924440374202|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781||-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5727513080828|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941||2.3150116623941|2.2991306335614|2.2991306335614|2.2991306335614|2.2991306335614|2.2991306335614|2.2953078411143|2.2953078411143|2.2953078411143||2.2875642535996|2.2539602913141|2.2452336988714|2.23931936066||2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.2065423879193|2.2065423879193|2.1436581780697|2.1196202889841|2.1023557335978|2.0601175527711|2.0456861236514|2.032706801408||2.0006369661313|2.0006369661313|2.0006369661313|1.9989712420127|1.9989712420127|1.9989712420127|1.8653680420607|1.7792014061043|1.7792014061043|1.7721682321837|1.7584091437978|1.7420701798973|1.7420701798973|1.7420701798973|1.5967445834012|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.9227069750701|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631||1.7244409376631|1.7179899540488|1.7144333021447|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6503689600023|1.6134655291276|1.5543092835632|1.5543092835632|1.5278436860207|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526
02820|1097534|/equities/bank-first-national|R2000VALUE||79.236400245678|78.511550928764|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995||-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995||-83.869027585995|-83.869027585995|-83.869027585995|-83.950148853271|-83.950148853271|-83.950148853271|-84.037664714354|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-85.419245491222||-85.419245491222|-85.45804803658|80.230080464279|80.230080464279|80.230080464279|80.230080464279|79.176367497881|79.116360055561|78.49618543044|78.49618543044|78.49618543044|77.855205253929|77.497500212291|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.800271972591|-84.578634456985|-85.009035538957|-85.714485220695|-86.575539117151|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183||-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-87.364937471667|-88.058564874025|-88.058564874025|-89.305626891821|-89.357411939534|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255||-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.553481275795|81.553481275795|81.553481275795|81.088869711821|80.670968635286|77.480517501528|-87.038892215888|-87.038892215888||-87.038892215888|-87.038892215888|-88.163026838146|-88.163026838146|-88.975028599459|-89.666695053002|83.01451815114|83.01451815114|83.01451815114||83.01451815114|83.01451815114|83.01451815114|82.243633466137||81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.522488923122|80.862975732621|80.862975732621|80.862975732621|80.862975732621|80.862975732621|80.09219788637|78.578451883517|78.578451883517|78.578451883517|78.578451883517|78.578451883517|78.356469421973||78.356469421973|78.356469421973|78.356469421973|77.50838989108|77.50838989108|77.50838989108|76.964700315718|76.109361207922|76.109361207922|76.109361207922|76.109361207922|75.189289027275|75.121807346891|75.121807346891|73.583677356056|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-80.419184580255|-81.094084974409|-81.094084974409|-81.094084974409|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516||-81.622683682516|-81.622683682516|-81.68353522097|-82.38337180653|-82.570681295753|-82.570681295753|-82.617975775799|-82.623861701842|-82.81262504564|-84.475134870589|-84.587855565181|-84.587855565181|-84.782341042746|-86.377877597002|-87.872249369255|-88.261227241745|-88.560249981604|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE||4.8112871782281|4.8097636055392|4.808070746996|4.8061897930592|4.8040998442404|4.8017776788862||4.794197619137|4.7903874832046|4.7903874832046|4.7903874832046|4.7843195020769|4.7820217410297|4.7744687971771|-4.8373733257296|-4.8373733257296|-4.8373733257296||-4.8373733257296|-4.8373733257296|4.7808562624181|4.7808562624181|4.7808562624181|4.7808562624181|4.7808562624181|4.7792846480701|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549||4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7727893019954|4.7697040503298|4.7697040503298|4.7697040503298|4.7624488610995|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026||4.7500431093693|4.7476240871702|4.7476240871702|4.7476240871702|4.7279155782367|4.7207395027639|4.7085992175739|4.7051102406892|4.6912336092429|4.6845477781713|4.6845477781713|4.6717195468942|4.6663550489258|4.6603944956275|4.6437719065848|4.6364131988091|4.6332367328585|4.625818533785|4.6153539232488|4.6137268070905|4.605807410846|4.5764528768701|4.561614276904|4.5451269436082|4.5293075031926|4.5106193165967|4.4873548460215|4.4426162455048||4.4126292570395|4.3879214507521|4.3446352197264|4.3195947224933|-3.9482164712799|-3.9482164712799|-3.9885738659845|-4.0317487505792|3.5601700086673|3.5601700086673|3.5601700086673|3.5601700086673|3.5439999389736|3.5380989042409|3.5380989042409|3.5380989042409|3.5380989042409|3.5380989042409|3.4981653786907|3.4618503889783|3.3453894678468|3.2493215074931|3.2299129158031|3.1706199413948||3.1447512414308|3.1447512414308|3.1447512414308|3.1447512414308|3.1447512414308|3.0487657904928|3.0487657904928|3.0487657904928|3.0487657904928||3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153||3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153||3.0310721157153|3.0310721157153|3.0281356438618|2.9023729015965|2.6959697857587|-3.4040551164217|-3.4040551164217|-3.4040551164217|-3.4040551164217|-3.5139501203505|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6203402056209|-3.6283245370282|-3.6283245370282|-3.6283245370282|-3.6283245370282|-3.6425829646205|-3.7673143542712|-3.8232164456584|-3.8232164456584|-3.8232164456584|-3.8232164456584|-3.8232164456584|-3.8232164456584|-3.8252039459892|-3.8252039459892|-3.8252039459892|-3.8252039459892|-3.8252039459892|-3.8457820710814|-3.9011722646576|-3.9011722646576|-3.9011722646576|-3.9011722646576|-3.9011722646576|-3.9127925767959|-3.9127925767959|-3.9127925767959|-3.9137725941357|-3.9137725941357|-3.9137725941357|-3.9528312412978|-3.9528312412978|-3.9528312412978||-3.9528312412978|-3.9528312412978|-3.9528312412978|-3.9528312412978|-3.9528312412978|-4.0120346113577|-4.0544829417748|-4.1001643791776|-4.1674492640606|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161|3.7549402022161
02823|15430|/equities/american-public-education|R2000VALUE||15.45682435472|15.046293962435|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269||-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-18.332393441559||15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.457412417328|15.446915021336||15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.396017355826|15.375212455268|15.375212455268|15.375212455268|15.375212455268|13.583569182815|13.341743881903|12.953048104933|12.370609198335|12.269520884738|12.269520884738|12.269520884738|12.269520884738|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153||11.999142842153|11.999142842153|11.999142842153|11.199292135084|10.958324232028|10.958324232028|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.665553719411|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396||10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|9.1761966437388|9.1746533983099|9.1746533983099|9.1746533983099||9.1746533983099|9.1746533983099|9.1746533983099|8.5452204405321|8.4034896624368|8.027716240649|8.0005460683555|7.9608513982264|7.9176124103828||-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754||-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-10.042283957442|7.4887397628793|7.2768224457645|6.7053582381036|6.6309314514559|6.3995016178999|5.7266683138646|5.6118537626042|5.5276151455524||5.0611271135698|5.0611271135698|5.0611271135698|5.0611271135698|5.0611271135698|5.0611271135698|4.8558911739334|4.5464902121209|4.3987622479057|4.3987622479057|4.3987622479057|-4.9737120799449|-4.9737120799449|-4.9737120799449|-4.9737120799449|-4.9737120799449|-4.978274470372|-4.9992827108645|-5.0656417664713|-5.1194961663558|-5.2016006159285|-5.2016006159285|-5.4302171521164|-5.4490967914767|-5.4777226816082|-5.4777226816082|-5.4777226816082|-5.4777226816082|-5.4777226816082|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144||4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.4788795774881|4.4788795774881|4.1925328115296|4.1000363671858|4.0492043665351|4.0492043665351|4.0492043665351|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945||5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945|5.1317427716945||4.9569364744529|4.9040959364954|4.870072998898|4.870072998898|4.870072998898|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198|4.8538922218198||4.8332133191288|4.618292532305|4.4514362921759|4.2849290492849|4.2503544889905|4.0216828808761|3.8570775055562|3.8570775055562|3.8042216509831|3.8042216509831|3.8042216509831|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.5566877034658|-4.6230084528916|-4.7301595597789|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354||4.1776721054354|4.0340803523901|3.9323114443756|3.8546565682441|3.8546565682441|3.8546565682441|3.5946186285052|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.3120610322964|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313||4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.0568649544217|3.9345723008555|3.9132349665428|3.9132349665428|3.9132349665428|3.9132349665428|3.8912581191011|3.8912581191011|3.8912581191011|3.8525092320914|3.7641769203075|3.7157521813587|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573||3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.5631292939681||3.5631292939681|3.5631292939681|3.5631292939681|3.5295879046672||3.4742922562751|3.3896580027643|3.3635088522239|3.3283431749657|3.2369258515388|3.1591047245227|3.1591047245227|3.0124817937418|3.0124817937418|3.0124817937418|3.0124817937418|3.0124817937418|3.0124817937418|2.9824467183391|2.9824467183391|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459||2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.372371068451|-3.372371068451|-3.372371068451|-3.372371068451|-3.372371068451|-3.5298567776913|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.710184443607|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.6683864225686|-3.3789566687976|-3.3789566687976|-3.3789566687976|-3.3789566687976|-3.4116186755934|-3.5245761758794|-3.6384181718815|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.7514545071686|-3.7514545071686||-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.8007827984585|-3.9569809687683|-4.1549787932578|-4.1919210016665|-4.3521344065596|-4.471538199311|-4.916431176801|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567
02825|15489|/equities/atlantic-tele-net|R2000VALUE||-23.750563419276|-23.750563419276|-23.750563419276|-23.783402748035|-24.17461513935|-24.288292113874||-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874||-24.288292113874|-24.288292113874|-24.482267900676|-25.184875585697|-25.184875585697|-25.184875585697|-25.184875585697|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469||22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.077702824021|22.077702824021|21.61078041543|20.611978408909|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.146872025013|-25.146872025013|-27.123192024761|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.412894261331|-30.711343094115|-30.711343094115|-30.711343094115|-31.529270486042|-31.626966295424|-31.967740811444|-32.658691770178|-32.658691770178|-32.999102361049|-34.333803134639||-34.333803134639|-34.333803134639|-34.333803134639|-34.507003843209|-35.053892201209|-35.152195280013|-35.152195280013|-35.152195280013|-35.610772045914|-35.889228819408|-35.889228819408|-36.989586934555|-37.598264598304|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|34.205008240347|34.205008240347||34.205008240347|33.114455880727|-37.215335106431|-37.215335106431|-37.215335106431|-37.215335106431|-37.215335106431|-37.502037074366|-38.848931235515|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354||35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354||35.2745251354|35.2745251354|34.687808427151|33.634231153391||32.827478796533|32.291271076147|32.291271076147|31.924899688561|31.924899688561|31.924899688561|29.972390721462|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606||29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.600035875331|29.120040276857|-32.925505419442|-32.925505419442|-32.925505419442|-32.925505419442|-33.253339736405|-34.731489570873|32.223493754211|32.223493754211|32.223493754211|32.223493754211|32.223493754211|32.164437385999|31.932710325942|31.12690020957|31.003622259328|31.003622259328|31.003622259328|-33.398170924342|-33.398170924342|-33.398170924342|-33.398170924342|-33.398170924342|-33.398170924342|-33.745190276212|-34.165489450104|-34.527764495884|-34.810294876137|-34.826438967429|-35.546322151514|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-36.361439622978|-37.43921207227||34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.78589514635|34.78589514635|34.709882936456|34.570990652675|34.570990652675|34.570990652675|34.088808408949|34.088808408949|34.088808408949|34.088808408949|34.088808408949
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||26.240486828715|25.611096717948|24.431629957588|24.431629957588|24.431629957588|24.431629957588||24.431629957588|24.431629957588|24.425145482389|23.88571543094|-26.723061420675|-26.723061420675|-26.723061420675|-26.7876018442|-26.859826808974|25.077889798732||25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732||25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|25.077889798732|24.657932310703|24.657932310703|24.657932310703|24.657932310703|24.657932310703|24.296278499122|24.296278499122|24.296278499122|23.979753519159|23.765837802999|23.434263589771|23.274602345959|23.274602345959|23.149179493755|23.149179493755|23.149179493755|-25.747006269458|-25.747006269458|-25.747006269458|-25.747006269458|-25.747006269458|-25.747006269458|-25.747006269458|-26.004368195007|-26.185131374409|-26.261812121129|24.35855102641|24.35855102641|24.35855102641|24.35855102641|24.35855102641|24.35855102641|24.35855102641||24.35855102641|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.330320071297|-26.708689794625|-26.828543991607|-26.843311504282|-26.843311504282|-26.843311504282|-26.843311504282|-26.843311504282|-26.843311504282|-26.843311504282|-26.843311504282|-26.843311504282|-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551||-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551|-27.041989278551|-27.117716418103|-27.51723979402|-27.632210555876|-28.098283572555|-28.245570813683|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-29.214755357781||-29.500839979903|-29.500839979903|-29.711639491999|-30.108977521221|27.951049010996|27.951049010996|27.951049010996|27.951049010996|27.951049010996||27.951049010996|27.951049010996|27.951049010996|27.951049010996||27.951049010996|27.564999177432|27.564999177432|27.355554238928|27.078765812201|27.078765812201|27.009239239475|26.088876983612|25.859014289724|25.859014289724|25.659738506595|25.405264816593|25.190788952302|25.190788952302|25.097923296238|24.757514019305|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931||24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.177300244178|24.177300244178|24.177300244178|24.177300244178|24.177300244178|24.177300244178|24.177300244178|23.496444999736|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.471884135727|-25.471884135727|-25.624040798274|-25.624040798274|-25.624040798274|-25.624040798274|-25.876434436471|-26.037149763803|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.389589736843|-26.46803341749|24.436972396787|24.436972396787||24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.372521456887|24.372521456887
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.7036189855847|8.6048261543622|8.6048261543622|8.6048261543622|8.6048261543622|8.6048261543622|8.5581407967|8.4190008776165|8.4190008776165|8.2489310923232|8.2489310923232|8.2489310923232|8.1395564413803|8.1395564413803|8.1395564413803|8.1395564413803|8.1368793429942|8.1368793429942|8.1368793429942|8.1368793429942|8.0526441404126|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.7340000538429|7.7340000538429|7.63814821415|7.63814821415|7.2262759227758||7.1412049687946|7.1412049687946|7.1303809644227|7.1303809644227|7.1303809644227|7.1303809644227|7.0705338844084|7.0705338844084|7.0705338844084|7.0705338844084|7.0705338844084|6.9422597761975|6.8391777272606|6.6335306427638|6.4864577302423|6.4864577302423||6.4738419595788|6.4658201309916|6.4658201309916|6.4658201309916|6.4658201309916|6.4658201309916|6.3815682548649|6.3815682548649|-8.298485154615|-8.298485154615|-8.298485154615||-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.548006260231|-8.548006260231|-8.5947132199918|-8.5947132199918|-8.5947132199918|7.2528967571309|7.2528967571309|7.2528967571309|7.0054409186101|6.766600917893|6.5967789216366|6.3017640078909|6.3017640078909|6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328||6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328|5.7699896574958|5.4944329262821|5.1754810546337|4.5433124673034||4.1693980413779|-5.3951766109341|-5.3951766109341|-5.3951766109341||-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341||-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.4724186367319|-5.5637985011523||-5.7514427525671|-5.9324600116304|-5.9324600116304|-6.0427336577896|-6.0797039804993|-6.247412147117|-6.247412147117|5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|||5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0073813222023|5.0073813222023|5.0073813222023|5.0073813222023|5.0073813222023|4.5859792256986|4.3763117358229|4.3763117358229||4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229||4.3763117358229|3.7925687415888|3.7089651275001|3.3977389521425|3.3008212190011||3.1939150940168|3.1939150940168|3.1871716860897|3.1871716860897|3.1871716860897|3.1871716860897|3.1871716860897|3.1871716860897|3.0968574289885|3.0476636156142|3.0476636156142|||3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||40.633662741902|40.350736981765|38.678595629153|-41.958335040532|-41.958335040532|-41.958335040532||-41.958335040532|-41.958335040532|-41.958335040532|-41.958335040532|-41.958335040532|-41.958335040532|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444||-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.457439670812|-42.799101151638|-43.324556869061|-43.355317225907|-43.355317225907|-43.390908681523|-44.370936478081||-44.370936478081|-45.196041624747|-45.45449017706|-46.208878296642|-46.616707376526|-46.616707376526|-46.921763901232|-47.36529340161|-47.58032512017|44.43202337349|43.706557529111|43.516730698103|43.408909631063|43.408909631063|42.642832464961|40.944763495953|38.685363268887|37.476426310048|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-42.19997071514|-42.311633526059|-42.493482628103|-43.240533659453|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877||-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-44.529426554546|-45.394363592847|41.462644250365|41.462644250365|41.462644250365|41.462644250365|41.301271499497|40.138633795692|39.567371443591|39.151350721031|39.151350721031|39.151350721031|38.19136951622|37.894379605567|37.894379605567|37.894379605567|37.894379605567|37.894379605567|37.894379605567||37.894379605567|37.083200655287|-43.059227213073|-43.059227213073|-43.340668292595|-43.340668292595|-43.340668292595|-43.74858622612|-44.536764304521|-44.877516817917|-46.103628873681|-46.783833689619|43.016101860903|43.016101860903|40.394073703632|40.394073703632|40.394073703632|40.394073703632|-43.136007909212|-43.136007909212|-43.136007909212|-43.136007909212|-43.136007909212|-43.388511358367||-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.876121824171|40.63956055569||40.63956055569|40.63956055569|40.256178166329|39.582242623368||39.087311682215|38.768227582496|38.768227582496|37.948583820707|37.192759040999|37.192759040999|36.964665841182|35.372961944032|34.565928717111|34.20497160008|33.960157289002|32.744064637791|32.642850368962|32.59038826464|31.678207784211|31.524379689649|31.524379689649|31.382121986963|31.382121986963|31.382121986963|31.382121986963||31.379024023057|31.069470399222|31.043543395684|31.043543395684|30.605049090568|30.602273681632|30.039194878463|29.386882791391|29.349315123945|29.231461371746|29.16246130719|29.16246130719|29.16246130719|29.16246130719|28.579401151496|27.754890062365|27.749321939717|27.155635730172|26.280150192474|-28.157222785216|-28.157222785216|-28.422469922416|-28.581076962542|-28.602308333794|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.939598443072|-28.974553295816|-29.168621150124|-29.168621150124|-29.168621150124|-29.168621150124|-29.168621150124|-29.168621150124|-29.168621150124|-29.168621150124|-29.833911970466|-29.833911970466|-29.833911970466|-30.040596142185|-30.040596142185|-30.040596142185|-30.461218664793|-30.547714955317|-30.547714955317|-30.547714955317|-30.547714955317|-30.547714955317||-30.547714955317|-30.547714955317|-30.547714955317|-30.910238962159|-31.167767223551|-31.167767223551|-31.167767223551|-31.167767223551|-31.167767223551|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|28.859777344861|27.565929482502
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047||-0.74557730068777|-0.74557730068777|-0.79083030875098|-0.84597815137849|-0.86785905076117|-0.89468226182296|-0.89611922422862|-0.90756486038037|-0.90756486038037|-0.90756486038037||-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.91370045099578|-0.91370045099578|-0.91370045099578|-0.91370045099578|-0.94793381463511|-0.95417138837276|-0.95417138837276|-0.98591266299285|-1.0248029499694||-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0795865436986|-1.1057628449019|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1699116697907|-1.1720185567935|-1.172476168032|-1.1781256854964|-1.1781256854964|-1.1781256854964|-1.2245007820077|-1.260756397374|-1.3175015550272|-1.3512628455313|-1.3964804366067|-1.4989124950254|-1.5934416349821|-1.6685962838258|-1.7758069482474|-1.8508077426121|-1.9060197288642|-2.0553747178062|-2.2093163531074|-2.3664625928412|-2.8948309745887||-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|2.3240766164882|2.156196183322|2.0988791853831|-2.5808035386217|-2.5808035386217|-2.5808035386217|-2.6075594306668|-2.6956215567809||-2.7023575006299|-2.7023575006299|-2.7023575006299|-2.7023575006299|-2.7787386567576|-2.7787386567576|-2.7787386567576|-2.8202651243721|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314||1.8841670846295|1.7933580182893|1.7933580182893|1.6183927113284|1.6183927113284|1.6183927113284|1.6183927113284|1.6183927113284|1.6183927113284||1.5782650746521|1.5782650746521|1.5567612424622|1.4911401950794||1.45183248965|1.45183248965|1.45183248965|1.45183248965|1.45183248965|1.45183248965|1.3809694101198|1.2183362351008|1.2183362351008|1.2183362351008|1.2183362351008|1.1927598640073|1.1927598640073|-1.6794514790499|-1.6794514790499|-1.6794514790499|-1.6794514790499|-1.6794514790499|-1.7041376031137|-1.7041376031137|-1.7080402507576||-1.7080402507576|-1.7200447137922|-1.7950496139096|-1.8139440088323|-1.8732711969538|-1.8882698247359|-1.8882698247359|-1.8882698247359|-1.9998553339558|-2.1132836677318|-2.212537405412|-2.2958748445694|-2.367083104207|-2.3873742752039|-2.3873742752039|-2.4104602924943|-2.4877595979931|-2.4877595979931|-2.5325439593265|-2.5825821780573|-2.5892579978716|-2.6088977860093|-2.6748863973749|-2.8081516069983|-2.8202239454691|-2.9147710072668|-3.047300406971|2.2247925542329|2.2247925542329|2.2247925542329|2.2247925542329|2.2247925542329|2.0458807440306|1.9419396024838|1.7276996883965|1.6485551499897|1.3707224355333|1.2210027560253|1.217175210478|1.1699016754209|-1.5197594637542|-1.5197594637542|-1.5593326947058|-1.6030034036505|-1.6030034036505|-1.6813925870114|-1.7226585092206|-1.7846983011187|-1.872520320462|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486||-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9112241300486|-1.9305045574398|-1.9794494740932|-2.0193883172636|-2.0393203620519|-2.0598003538014|-2.0718830093613|-2.0718830093613|-2.0718830093613|-2.0718830093613|-2.0718830093613|-2.1087589578354|-2.2025098553988|-2.2142097895642|-2.2142097895642|-2.3302330844159|-2.3355368764925|-2.336650321725
02830|1056239|/equities/mvb-financial|R2000VALUE||18.96302869058|18.386142913239|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372||-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372||-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.645546474533||-19.977829869672|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.393445159657|-20.393445159657|-20.406916432233|-20.406916432233|-20.406916432233|-20.478292788553|-20.478292788553|-20.478292788553|-20.478292788553|-20.478292788553|-20.609770180437|-21.330300200485|-21.4926545685|-21.4926545685|-21.741282947137|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.884995764513|-21.969161795266|-22.909224614708|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678||-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-23.092484824934|-23.30245592069|-23.30245592069|-23.30245592069|-23.30245592069|-23.497172694199|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852||20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.706559949487|20.678399621745|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465||20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465||20.568549952465|20.568549952465|20.402634673596|20.402634673596||20.014448012109|20.014448012109|20.014448012109|20.014448012109|19.846062056806|19.846062056806|19.846062056806|18.829576873424|18.829576873424|18.829576873424|18.829576873424|18.829576873424|18.829576873424|18.829576873424|18.829576873424|18.685014377117|-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227||-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227|-21.229583034227|-21.35620335441|-21.491892484616|-21.63091223459|-21.63091223459|-21.63091223459|-21.63091223459|-21.63091223459|-21.63091223459|-21.63091223459|-21.827679980911|-22.246312102915|-22.289088990513|-22.289088990513|-22.766209154464|-23.301343950008|-23.646493311695|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-23.851039910145|-24.223378313722|-24.328245149647|-24.328245149647|-24.473186459832|-24.473186459832|-24.473186459832|-24.473186459832|-24.708390567273|-24.708390567273|-24.708390567273|-24.901666691535|-25.487130538881|-25.71903355062||-25.912410875152|-25.912410875152|-25.912410875152|-25.912410875152|-26.095455854017|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.718615010453|23.718615010453|23.718615010453|23.718615010453|23.718615010453|23.718615010453
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||35.78805440035|35.053395939828|32.087661426333|30.519762045505|30.519762045505|30.519762045505||30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|28.648470567732|28.397638258178||28.397638258178|28.397638258178|28.397638258178|28.397638258178|28.203765799425|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579||27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.394258611563|24.739987748645|24.739987748645|24.739987748645|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-29.190542683035|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082||23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|21.925487329015|20.335008940706|19.883114639929|19.222789396774|19.222789396774|19.222789396774|19.222789396774|19.222789396774||19.222789396774|19.222789396774|19.222789396774|19.222789396774|19.222789396774|18.857815122087|17.270489321239|16.891676701978|16.604641161445|16.332758418822|16.332758418822|16.332758418822|15.817973138991|15.817973138991|15.561758138151|15.561758138151|13.72306400031|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655||13.378300198655|13.378300198655|13.378300198655|13.378300198655|12.565939383088|12.349288256497|11.570320905945|11.266733926426|10.950208229143||10.950208229143|10.950208229143|10.728009005739|10.475195562342||10.475195562342|10.136348795554|10.136348795554|10.136348795554|10.136348795554|10.136348795554|9.6442764331463|9.2064079951801|9.2064079951801|9.2064079951801|9.2064079951801|9.2064079951801|9.2064079951801|8.8830973718832|8.8830973718832|8.6333915920255|8.6333915920255|8.302043848297|8.302043848297|8.302043848297|8.302043848297||8.302043848297|8.302043848297|8.302043848297|8.302043848297|8.302043848297|8.302043848297|7.3456041338941|7.0212815482733|7.0212815482733|7.0212815482733|7.0212815482733|6.4086960111854|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.8886757009396|-8.9285286127604|-9.3989204763347|-9.4038007390692|-9.5764450907921|-10.017717162792|-10.05390940677|-10.05390940677|-10.334899568678|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.516587048863|-10.516587048863|-10.516587048863|-10.842612652259|-10.842612652259|-10.842612652259|-11.178658178654|-11.178658178654|-11.220892942585|-11.220892942585|-11.220892942585|-11.220892942585|-11.220892942585|-11.666547550799|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083||-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.72080964802|10.262754877105|10.262754877105|10.262754877105|10.262754877105|10.262754877105|10.262754877105|-11.987042008127
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.566454526041|43.847363787774|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886||-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-48.262913141467|-48.584071064236|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.960114724691|-49.809382605614||-50.272723227447|-50.272723227447|-50.976359294196|-51.254464233448|-51.254464233448|-51.254464233448|-51.254464233448|-51.771628579089|46.928738505612||46.928738505612|46.928738505612|46.928738505612|46.445752363481||45.330282455327|45.143007456196|45.143007456196|45.143007456196|44.648340846579|44.210934163774|44.121592947339|41.23399146011|41.175699214748|41.175699214748|41.175699214748|40.174939284858|40.174939284858|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032||40.097264199032|40.097264199032|40.097264199032|39.873386433768|39.873386433768|39.873386433768|39.454873247331|39.095189818308|39.095189818308|39.095189818308|39.095189818308|39.095189818308|39.095189818308|38.916323088458|36.497023475226|-39.667170084132|-39.667170084132|-39.667170084132|-39.667170084132|-39.667170084132|-39.667170084132|-39.805742622099|36.831429778192|36.831429778192|36.831429778192|36.831429778192|36.831429778192|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.861220089637|-39.884318275799|-39.884318275799|-39.884318275799|-39.884318275799|-39.884318275799|-39.884318275799|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-41.481179479826|-41.539159521336||-41.539159521336|-41.539159521336|-41.539159521336|-41.879066609536|-41.968353870958|-41.968353870958|-42.255405977736|-42.255405977736|-42.767673045805|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.087439244241|38.246598024336|37.926221815709|37.408024646578|36.955026681487|36.824476091138
02833|48378|/equities/cooper-stnd|R2000VALUE||12.409466455616|11.554962792041|-13.169509474935|-13.169509474935|-13.169509474935|-13.169509474935||-13.169509474935|-13.169509474935|-13.169509474935|-13.169509474935|-13.169509474935|-13.169509474935|-13.169509474935|-13.264356715814|-13.264356715814|-13.576966346161||-13.576966346161|-13.576966346161|-13.576966346161|-13.829734792948|-13.829734792948|-13.829734792948|-14.072483158377|-14.613870674004|-14.78536470419|-14.78536470419|-14.78536470419|-14.809790859904|-14.809790859904|-14.809790859904|-14.880323050514|-15.299658166645||-15.299658166645|-15.352953817313|-15.512725832136|-15.636867896354|-16.229892562534|-16.682497102581|-16.815996309742|-17.014440532773|-17.080506870203|-17.080506870203|-17.080506870203|-17.080506870203|-17.382785767375|-17.545034362727|-17.545034362727|-17.545034362727|-17.545034362727|-17.545034362727|-17.545034362727|-17.545034362727|-17.545034362727|-17.545034362727|-17.971704908933|-18.247409441529|-18.247409441529|-18.247409441529|-18.247409441529|-18.461010405816|-18.656728158833|16.084562738772|16.084562738772|16.084562738772|16.084562738772|16.084562738772|14.947291436058|14.734687191031|14.734687191031|14.734687191031|14.734687191031|14.734687191031||14.734687191031|14.011873940386|-16.086124114473|-16.086124114473|-16.086124114473|-16.086124114473|-16.086124114473|-16.086124114473|-16.086124114473|-16.429304366067|-16.433402132255|-16.433402132255|-16.433402132255|-16.433402132255|-16.824563690741|-16.824563690741|-16.840486175139|-16.840486175139|-16.953181168572|-16.953181168572|-17.087427828186|-17.087427828186|-17.087427828186|-17.087427828186|-17.087427828186|-17.72325316786|-18.290868657598|-18.290868657598||-19.468186848438|16.367015104519|16.01888821218|16.01888821218|16.01888821218|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-19.008774520625||-19.603082605721|-19.814525971282|17.004874290843|17.004874290843|17.004874290843|17.004874290843|17.004874290843|17.004874290843|17.004874290843||17.004874290843|17.004874290843|16.999149708636|16.550739187541||-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.092621435218|16.092621435218|16.092621435218||15.986330259169|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.146329198586|15.146329198586|14.097542747642|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.965711263902|-14.021779542213|-14.021779542213|-14.109532838669|-14.655542167918|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.278686977534|-15.298352627046|-15.298352627046|-15.298352627046|-15.298352627046|-15.298352627046|-16.133102686413|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.49153076346|-16.560412260506|-16.671813219359|-17.273325886518|-17.708830880272|-17.708830880272||-17.767884911949|-17.767884911949|-17.767884911949|-17.767884911949|-17.767884911949|-18.320983133773|-18.735536745368|-19.22942778306|-19.22942778306|-19.636536457327|-19.901641159352|-20.2961119867|-20.78234717323|-21.668720001133|18.285124114915|18.285124114915|18.285124114915|18.285124114915|18.285124114915|18.285124114915|16.526249677786|15.741694182095|15.741694182095|15.676326983435|15.217030146898|14.691181787224
02834|17436|/equities/united-fire---cas|R2000VALUE||-21.962407370253|-21.962407370253|-21.962407370253|-22.041563638762|-22.226312253597|-22.226312253597||-22.451082347726|-22.451082347726|-22.451082347726|-22.451082347726|-22.451082347726|-22.451082347726|-22.540872568881|-22.540872568881|-22.540872568881|-22.540872568881||-22.540872568881|-22.540872568881|-22.540872568881|-22.785969728668|-22.977478572582|-22.977478572582|-22.977478572582|-22.977478572582|-23.050393286518|-23.42599284999|-23.874269902358|-23.874269902358|-23.874269902358|-24.153411268801|-24.234345621103|22.070584922959||22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|21.424539625567|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.053468316495|-23.053468316495|-23.074358403351|-23.267297741026||-23.267297741026|-23.267297741026|-23.341874436372|-23.521683087871|-23.596398159955|-23.596398159955|-23.614673234177|-23.614673234177|-23.635861389203|-23.635861389203|-23.635861389203|-23.839567917765|-24.253963967364|-24.492460908935|-24.528844398973|-24.67982784324|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193||22.416682605193|22.416682605193|21.592158189798|-23.009446847294|-23.009446847294|-23.009446847294|-23.009446847294|-23.216052730718|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.09094678062|21.09094678062|21.09094678062|20.994940451977|20.912156083184|20.340173591064|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.584595638291|19.50288397049|19.324433377073|19.324433377073|19.324433377073|19.324433377073|19.15931453031||19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|18.869515517483|18.64850221459|-20.642094102012|-20.68510496893|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.75226839129|-21.17356542022|-21.265628003092|-21.594031597741||-21.890100051307|-21.890100051307|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-22.006279894195|-22.686271345274|-22.686271345274|-22.823730694974|-22.823730694974|-23.119700683183|-23.600411057919|-23.600411057919|-23.600411057919|-23.600411057919|-24.704989142384|22.325568522385|22.22951946145
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||2.6822575267688|2.6822575267688|2.6142637792048|2.3786264197492|2.1889679882354|2.1889679882354||2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354||2.1889679882354|2.1583921555883|2.1583921555883|2.1583921555883|2.1543247042107|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1333042899508|2.1333042899508|2.1333042899508|2.1333042899508||2.1284954081517|2.1284954081517|2.0488837704108|2.0189777170415|2.0189777170415|2.0189777170415|1.9549751982419|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.390670447915|-2.4062672647825|-2.4205089001732|-2.4205089001732|-2.4316765300518|-2.4329739336709|-2.4396932659922|-2.5585480330584|-2.6117201644179|-2.6799668159747|-2.6977907912227|-2.730178662615|-2.7837390238328|-2.7837390238328|-2.9243211011405|-3.0443994510968|-3.0443994510968|-3.0443994510968|-3.0700648141005|-3.0700648141005|-3.1716885778748|-3.183448903041|-3.183448903041|-3.2404988256615|-3.3078814807776||-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3564349482725|-3.500660996776|-3.5668370433564|-3.5668370433564|-3.6392633327638|-3.7341815375393|-4.2557571886982|3.3171033412909|3.3171033412909|3.3171033412909|3.3171033412909|3.3171033412909|3.2444876461165|3.2444876461165|3.2444876461165|3.2072584660999|3.1817558842656|3.1817558842656|3.1817558842656|3.1817558842656|3.1228621091839||3.0179022645947|2.8421136644147|2.7485716127432|2.7485716127432|2.7485716127432|2.6464683902569|2.6000694329242|2.6000694329242|2.6000694329242|2.6000694329242|2.6000694329242|2.6000694329242|2.4934103681754|2.4799004345151|2.4771116076809|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947||2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.2874987809057|2.1330541337193||1.8144805652935|1.8144805652935|1.784912435914|1.784912435914||1.784912435914|1.784912435914|1.784912435914|1.784912435914|1.784912435914|1.784912435914|1.784912435914|1.6530470900016|1.5622744949081|1.5280827517221|1.4989808593535|1.4216453470945|-1.7896887073623|-1.7896887073623|-1.7896887073623|-1.7896887073623|-1.7896887073623|-1.7896887073623|-1.8134874513532|-1.8181563234188|-1.8181563234188||-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8181563234188|-1.8196781682989|-1.8196781682989|-1.8196781682989|-1.8196781682989|-1.8196781682989|-1.8196781682989|-1.8196781682989|-1.8196781682989|-1.9011581459188|-1.9011581459188|-1.9128423905532|-1.9146817673435|-1.9146817673435|-1.9146817673435|-1.9796464033911|-2.0251627242112|-2.1146031431079|-2.1146031431079|-2.1146031431079|-2.127935645271|-2.127935645271|-2.127935645271|-2.127935645271|-2.127935645271|-2.127935645271|-2.1549284626915|-2.2154760680677|-2.257705965796|-2.257705965796|-2.257705965796|-2.257705965796|-2.2857814256533|-2.2857814256533|-2.3280904893725|-2.3382229170471|-2.3382229170471|-2.3382229170471|-2.3382229170471|-2.4029777282145|-2.4029777282145|-2.4331956043678|-2.4331956043678|-2.4331956043678|-2.4331956043678|-2.5191063102569|-2.6342033646678|-2.6342033646678||-2.6342033646678|-2.6457815459674|-2.6900639074092|-2.6900639074092|-2.6900639074092|-2.8339599257316|-2.8968998862202|-2.9237776942711|-2.9941975350359|-2.997997217176|-3.0244412872501|-3.0881179144324|-3.1193144774372|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767|-3.194400206767
02836|8233|/equities/hovnanian-enter|R2000VALUE||142.01573464811|-156.25483640445|-156.25483640445|-156.25483640445|-156.25483640445|-156.25483640445||-156.25483640445|-156.25483640445|-158.84759196984|-158.98169119255|-158.98169119255|-160.68464430058|-163.26877083474|-164.40757196545|-164.40757196545|-164.89074008597||-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-165.91304681183|-167.44882637043||-167.44882637043|-174.18418095928|-179.4503026894|160.19026359522|160.19026359522|160.19026359522|160.19026359522|160.19026359522|152.44390470677|150.75182069334|148.70822263859|142.14966971237|141.98832089026|141.98832089026|141.04425045207|138.49805107332|129.21839650737|129.21839650737|129.21290152293|129.21290152293|-151.32636713887|-151.32636713887|-151.32636713887|-151.32636713887|-151.32636713887|-151.32636713887|-155.43904117185|-155.43904117185|-155.73115712888|-161.63572546384|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224||134.37544585224|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-159.03804497033|-165.52727279961|-167.28857317628|-167.28857317628|-167.28857317628|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-175.41118310222|-175.58584587583|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296||-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-181.00181630567|153.98056208286|153.98056208286|153.98056208286|153.98056208286|153.98056208286|153.98056208286|146.11057733599|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054||142.64285839054|142.1941414818|142.1941414818|138.63126892346|137.79807264825|136.08919751305|136.08919751305|136.08919751305|136.08919751305||136.08919751305|136.08919751305|133.38021762789|131.37468367617||130.09335742075|130.09335742075|130.09335742075|130.09335742075|130.09335742075|130.09335742075|130.09335742075|119.56125282792|119.56125282792|119.56125282792|113.26611905129|106.35958104697|98.805954886449|90.805865129909|85.529135422663|80.434415504619|80.059918249358|80.059918249358|80.059918249358|80.059918249358|80.059918249358||79.773188313632|78.366682864006|78.366682864006|77.533598078044|77.533598078044|77.533598078044|74.014173018437|69.857721030871|69.857721030871|69.857721030871|69.857721030871|69.857721030871|69.857721030871|69.857721030871|-78.564280628025|-78.564280628025|-78.564280628025|-78.564280628025|-79.06698091699|-80.335254438203|-81.926949138422|-84.222971843947|-84.222971843947|-84.222971843947|-87.057744899579|-89.53638449332|-94.512095034353|-94.929829663956|-97.583696015371|-98.113552552344|-100.3300759758|-100.3300759758|-100.3300759758|-102.50508345117|-104.75453608289|-107.56748965333|-111.5850771064|-114.47034425263|-114.47034425263|-114.47034425263|-114.47034425263|-114.99260891284|-117.68400858072|-118.03228058448|-119.37266057985|-125.50003617623|105.62364866907|105.62364866907|105.62364866907|105.62364866907|105.62364866907|105.62364866907|105.62364866907|105.34766496745|102.70063967286|102.70063967286|102.70063967286||102.70063967286|99.760156785758|92.263509286015|-106.92934954705|-106.92934954705|-106.92934954705|-106.92934954705|-106.92934954705|-106.92934954705|-107.41722190604|-107.41722190604|-111.01413565461|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938|96.434861366938
02837|15675|/equities/cnb-financial-corp|R2000VALUE||19.741852137475|19.121690270006|18.782230327683|18.782230327683|18.782230327683|18.782230327683||18.782230327683|18.782230327683|18.76855487362|18.76855487362|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105||-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-20.288474065766|-20.288474065766|-20.297375269271|-20.297375269271|-20.402153039776|-20.402153039776|-20.402153039776|-20.402153039776|19.57079682713||19.57079682713|19.57079682713|19.57079682713|19.57079682713|19.57079682713|19.57079682713|19.224774311706|19.047527258843|19.006141496201|18.997395427752|18.997395427752|18.845083351189|18.732943063967|18.732943063967|18.572713964507|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.811928263848|-19.951949428126|-20.450042500315|-20.450042500315|-20.450042500315|-20.577269834742|-21.034395227931|-21.034395227931|-21.034395227931|-21.034395227931|-21.034395227931|-21.15266027506|-21.204390405419||-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.344878592759|-21.375405859395|-21.375405859395|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.531926156928|-21.531926156928|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195||-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-22.051440480696|-22.237155759055|-22.670728828862|20.967975347683|20.967975347683|20.967975347683|20.879969194403|20.879969194403|20.725854141318|-22.355805225358|-22.355805225358|-22.355805225358|-22.355805225358|-22.355805225358|-22.355805225358|-22.482005564356||-22.860561547438|-22.936179675173|21.690033598334|21.690033598334|21.690033598334|21.690033598334|21.690033598334|21.690033598334|21.690033598334||21.690033598334|21.690033598334|21.690033598334|21.522814613349||21.331182221314|20.995225304612|20.995225304612|20.806292520804|20.806292520804|20.806292520804|20.489441751156|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.74309815039||19.74309815039|19.74309815039|19.74309815039|19.74309815039|19.698701088686|19.698701088686|19.292445598994|18.674582315326|18.674582315326|18.674582315326|18.674582315326|18.674582315326|18.657652458483|18.23759257455|17.607269256858|-18.854097375493|-18.854097375493|-18.854097375493|-18.854097375493|-18.854097375493|-18.854097375493|-18.854097375493|-18.854097375493|-18.988441265535|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.046914300858|-19.056867225772|-19.056867225772|-19.056867225772|-19.056867225772|-19.056867225772|-19.056867225772|-19.056867225772|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825||-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.104248424825|-19.335276705752|-19.614196784772|-19.857440532885|-20.064933950859|-20.080527287013|18.365058222148|18.365058222148|18.365058222148|18.365058222148|18.365058222148|18.365058222148|18.365058222148|18.342981064233|18.342981064233|18.342981064233|18.180285668561|18.180285668561|18.137540208178
02838|21078|/equities/marcus-corp|R2000VALUE||10.391901411166|10.391901411166|10.391901411166|10.391901411166|10.391901411166|10.391901411166||10.391901411166|10.391901411166|10.391901411166|10.391901411166|10.391901411166|10.391901411166|10.391901411166|10.107945881011|-11.198889129047|-11.198889129047||-11.198889129047|-11.198889129047|-11.198889129047|-11.198889129047|-11.198889129047|-11.198889129047|-11.198889129047|-11.376573314562|-11.376573314562|-11.376573314562|-11.603415107611|-11.74378342673|-11.74378342673|-11.927815437811|-11.948409091071|-11.948409091071||-11.948409091071|-11.948409091071|-12.132120938914|-12.179578935457|-12.193976361831|-12.349973898553|-12.472362851585|-12.472362851585|-12.472362851585|-12.472362851585|-12.472362851585|-12.472362851585|-12.472362851585|-12.673180685534|-12.894645013295|-13.179605525823|-13.643500639434|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-14.211849169839|-14.223443566548|-14.31438208817|-14.342646347136|-14.565718159246|-14.596353514511|-14.658537732338|-14.658537732338|-14.658537732338|13.922873959036|13.922873959036||13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.905137363509|13.77848632185|13.707206962819||13.627786334055|13.627786334055|13.486222384258|13.486222384258|13.486222384258|-14.26961950256|-14.26961950256|-14.26961950256|-14.26961950256|-14.26961950256|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.337327975924||-14.447586557264|-14.520095689424|-14.591117602066|-14.76190845776|-14.829342760514|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118||-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118||-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-15.071437209546|-15.120485669705|-15.154428303609|-15.268809544123||-15.489560164391|-15.489560164391|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.873737357142|14.859430231521|14.821033652038|14.737178738021|14.737178738021|14.737178738021|14.606591433981|14.606591433981|14.606591433981|14.606591433981|14.566128409336|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.57275523248|-15.644697814109|-15.644697814109|-15.767997800114|-15.968053087926|-16.017836607535||-16.049185436261|-16.049185436261|-16.049185436261|-16.049185436261|-16.225484231326|-16.293871247341|-16.373140480309|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.283983924046|15.134091727104|15.134091727104|14.587346571646|14.538440459263|-15.506687083197
02839|17193|/equities/southern-missouri|R2000VALUE||43.510422969406|43.510422969406|41.796755080543|41.796755080543|41.796755080543|41.796755080543||41.796755080543|41.796755080543|41.796755080543|41.272507196358|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278||40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278||40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.706441479196|-43.706441479196|-43.706441479196|-43.982246590179|-44.178162045525|-45.330180745706|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353||-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845||-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.770175625783|-46.271307497004|-46.819787481074|-47.500318609613|-48.596465096361|-50.414960845186|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.971970106889||-53.250656686148|-53.351595333242|-54.164548479875|-54.566166545903|50.410176255042|50.410176255042|50.410176255042|50.410176255042|50.410176255042||50.410176255042|50.410176255042|50.410176255042|49.866306916138||49.107562214424|48.890513781032|48.890513781032|47.820261402616|47.296711675043|47.296711675043|46.24079168253|43.842546441078|43.251162822512|42.592571372751|42.583856497609|42.09423725672|42.09423725672|42.09423725672|41.700262626757|41.475394802055|41.475394802055|41.475394802055|41.475394802055|41.475394802055|41.475394802055||41.475394802055|41.475394802055|41.475394802055|41.254882579337|40.859768803338|40.859768803338|40.291491109795|40.291491109795|40.291491109795|40.291491109795|40.291491109795|40.291491109795|40.291491109795|39.644992385381|38.357768096387|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-42.244968459422|-42.244968459422|-42.244968459422|-42.244968459422|-42.244968459422|-42.474409365449|-42.804342984925|-43.136491934205|-43.812769748265|-43.864742969467|-44.30026674489|-44.30026674489|-44.30026674489|-44.30026674489|-44.558074423779|-45.00268378904|-45.00268378904|-45.116313252742|-45.800971562326|-45.800971562326||-45.800971562326|-45.800971562326|-46.242190209429|-46.394433081641|-46.394433081641|-47.099217242193|-47.099217242193|-47.099217242193|-47.560405449874|-47.560405449874|-47.560405449874|-47.694892782642|-47.872658935602|44.198265609223|44.198265609223|44.198265609223|44.198265609223|44.198265609223|44.198265609223|44.198265609223|43.830488495532|43.830488495532|43.830488495532|43.830488495532|43.830488495532|43.586736504683
02840|24419|/equities/pharmathene-inc|R2000VALUE||6.0637147313541|6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527||6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527|-7.2311817109062|-7.2311817109062|-7.2311817109062||-7.2311817109062|-7.475201997434|-7.8980022638759|-7.9822941295351|-7.9822941295351|-7.9822941295351|-8.018659988161|-8.0840668050405|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.7333689683212|-8.9692991037648||7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|6.5566028286398|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.6271150834179|-8.802853519599|-8.802853519599|-8.802853519599|-8.802853519599|-8.802853519599|-8.802853519599|-9.1292815814198|-9.4980906258889|-9.6356561725745|-9.949617975885|-10.371797740387|-10.598855639592|-10.598855639592|-10.978728242599|-11.415014109028|-11.415014109028|-11.415014109028|-11.415014109028|-11.415014109028|-11.415014109028||-11.415014109028|-11.415014109028|-11.415014109028|-11.576126505946|-11.834863161615|-11.889627140152|-11.889627140152|-11.889627140152|-12.582363359782|-13.332070077628|-13.487396437508|-13.487396437508|-13.487396437508|-13.487396437508|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.4703998454361|8.2035108548567|-10.796194268657|-10.796194268657|-10.796194268657|8.2291824826397||8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397||8.2291824826397|8.2291824826397|8.2291824826397|8.1505513479466|8.1505513479466|8.1505513479466|8.1505513479466|8.1505513479466|8.1505513479466||8.1505513479466|8.1505513479466|7.8605847149155|7.0573382674611||5.5981535711727|5.3696139549469|5.3696139549469|5.3696139549469|4.9019681297958|4.9019681297958|4.9019681297958|4.9019681297958|4.9019681297958|4.9019681297958|4.9019681297958|4.9019681297958|4.44801999057|3.4124893892049|3.4124893892049|3.4124893892049|2.6133215811781|2.5978573193078|2.3831748686372|2.293527479761|2.2058582290155||2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.2058582290155|2.1553494631193|2.1553494631193|2.1248328618365|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.7235089478249|-2.783898876481|-2.8997062081875|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|2.3595483695429|-2.796769087164|-2.796769087164|-2.796769087164|-2.796769087164|-2.8352989804396|-2.8514433317327|-2.856533477053|-2.856533477053||-2.856533477053|-2.856533477053|-2.856533477053|-2.856533477053|-2.856533477053|-2.8933705856899|-2.984300605732|-3.0710810004411|-3.0710810004411|-3.1212010580895|-3.2220511920582|-3.2389679890353|-3.3194088518044|-3.4383693477733|-3.4383693477733|-3.4383693477733|-3.4383693477733|-3.4383693477733|-3.4879958439583|-3.4879958439583|-3.4879958439583|-3.4879958439583|-3.4879958439583|-3.4879958439583|-3.4879958439583|-3.4879958439583
02841|15885|/equities/citizens---northe|R2000VALUE||17.17011651293|16.536429609364|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237||-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237||-18.072291100237|-18.072291100237|-18.072291100237|-18.213637232975|-18.213637232975|-18.213637232975|-18.213637232975|-18.574596590683|-18.699551470727|-18.821724025905|-18.917193086611|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234||-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-19.003039630012|-19.195599644003|-19.28427801377|-19.448086529379|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262||-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.625893726399|-19.625893726399|-19.883215522822|-20.024682998719|-20.041170756091|-20.163100843153|-20.204555754884|-20.583951266854|-21.063261389547|-21.063261389547|-21.271607054398|-21.435521983715|-21.435521983715|-21.526124635904|-21.755477160389|-21.755477160389||-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-22.052707268325|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.394559133893|-22.394559133893||-22.394559133893|-22.394559133893|-22.99904986316|20.6811145644|20.6811145644|20.6811145644|20.6811145644|20.6811145644|20.6811145644||20.6811145644|20.6811145644|20.6811145644|20.6811145644||20.467350202646|19.895388185808|19.660847729918|19.50137248549|19.50137248549|19.50137248549|19.489858685965|19.085874474054|19.085874474054|19.085874474054|19.085874474054|18.751014237875|18.751014237875|18.751014237875|18.486638113703|18.486638113703|18.486638113703|18.486638113703|18.486638113703|18.486638113703|18.486638113703||18.486638113703|18.486638113703|18.486638113703|18.486638113703|18.486638113703|18.486638113703|18.321175306865|17.741461985452|17.459857668196|17.423174661304|17.337499457996|17.337499457996|17.025076793743|17.007154721397|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.613414908136|-18.9487031427|-18.9487031427|-18.956269313557|-19.018546488071|-19.018546488071|-19.018546488071|-19.018546488071|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.02950401657|-19.520838211567|-19.757598716452||-19.790993088301|-19.880524284106|-20.025583406799|-20.588777338517|-20.588777338517|-20.588777338517|-20.627507407414|-20.856675367606|-21.084916358802|-21.234907209447|-21.456563909375|-21.565926843616|-21.565926843616|-21.656963142788|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279|19.820251355279
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||29.706428485354|28.769087744245|-31.170138346696|-31.170138346696|-31.520880342442|-31.520880342442||-31.959867716849|-31.965129906403|-32.216534674683|-32.333569938958|-32.333569938958|-32.333569938958|-32.333569938958|-32.950077091125|-33.008141237792|-33.516822927856||-33.978136717901|-34.011818342326|-34.162020185388|-34.267089252333|-34.267089252333|-34.267089252333|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174||-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.408624609174|-34.514410236211|-34.514410236211|-34.514410236211|-34.514410236211|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.757095050338|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635||32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.578169093195|32.578169093195|32.578169093195|32.578169093195|32.578169093195|32.183504867379|32.183504867379|32.183504867379|32.047608454457|32.047608454457|32.047608454457|32.047608454457|32.047608454457||32.047608454457|32.022343405343|31.021217090395|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.672038058322|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.712686642139||-32.857664106472|-32.857664106472|-32.872404414398|-33.043781843431|-33.360036097905|-33.626150991013|-34.209611258562|32.201580776196|32.201580776196||32.201580776196|31.609810473104|31.466177438784|31.307698434247||31.250220609654|30.573578438217|30.09842012663|29.948642740599|29.948642740599|29.948642740599|29.948642740599|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|28.916167795619|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001||-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-31.277254759669|-31.69214957224|-32.100450618721|-32.100450618721|-32.100450618721|-32.100450618721|-32.100450618721|-32.100450618721|-32.501611188228|-32.978179988127|-32.984088324684|-33.031159717925|-33.501377351954|-33.844308173077|-34.138676099663|-34.350194644801|-34.481669271985|-34.481669271985|-34.481669271985|-34.481669271985|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-35.51257910791|-35.730085744493|-36.004237116145|-36.004237116145|-36.004237116145|-36.004237116145|-36.262487769973|-36.836653365969|-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827||-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827|-36.923412448788|-36.98878480405|-36.98878480405|-37.416981394759|-37.628869250606|-37.776520202768|-38.120021447221|-38.463914880796|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||-74.813637459735|-74.813637459735|-74.813637459735|-74.813637459735|-74.813637459735|-74.813637459735||-76.160151495382|-76.164750220428|-76.903885860254|-76.903885860254|-76.903885860254|-76.903885860254|-76.903885860254|-76.903885860254|-76.903885860254|-76.903885860254||-76.903885860254|-77.620883241172|-77.620883241172|-77.620883241172|-77.620883241172|-77.620883241172|-78.029934800041|-78.029934800041|-78.029934800041|-78.121040040003|-78.262014262926|-79.013114907957|-79.013114907957|-79.013114907957|-79.139018564994|-80.174652018143||-80.174652018143|-80.931561697405|-82.565374203171|-84.054467328882|-85.186909499539|-85.338933591763|-85.338933591763|-85.338933591763|-85.338933591763|-87.404370657515|81.812916924542|81.812916924542|81.345470828023|81.057398498287|80.714106970617|80.425622972723|80.06124839173|79.828897713116|79.828897713116|79.828897713116|79.828897713116|79.828897713116|79.828897713116|79.600443361524|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|78.806495528149|78.794041760972|78.794041760972|78.794041760972|78.794041760972||78.358378869749|77.307087243107|76.776209845043|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855||-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-81.681177718633|-81.681177718633|-81.681177718633|-82.437421382791|-83.43768984888|-84.829654980744|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.446041661508|78.579770598154|78.21627133041|78.21627133041||78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041||78.21627133041|78.21627133041|78.21627133041|77.443633743452||76.606814168478|75.812896912062|75.812896912062|75.812896912062|75.812896912062|75.812896912062|75.812896912062|74.631550039146|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.365577783013|-79.963970279058|75.308751342347|75.308751342347||75.308751342347|75.308751342347|75.308751342347|75.308751342347|75.308751342347|74.706169843736|74.706169843736|74.03410411838|74.03410411838|74.03410411838|73.635316637459|73.635316637459|73.635316637459|73.635316637459|72.097015569942|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|69.805179572911|-75.110981029598|-75.110981029598|-75.110981029598|-75.110981029598|-75.110981029598|-76.081435757422||-76.081435757422|-76.081435757422|-76.081435757422|-76.081435757422|-76.997013822926|-76.997013822926|-77.166684009116|-77.566316871159|-78.484237967059|-79.398597198642|-80.025111575829|-81.081234609537|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.1079651987|75.1079651987|73.674682740309|73.13185217552|73.13185217552|73.13185217552|73.13185217552
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||47.771825388633|47.338137498126|45.502325762892|-57.915802424545|-57.915802424545|-57.915802424545||-57.915802424545|-57.915802424545|-57.915802424545|-57.915802424545|-57.915802424545|-57.915802424545|-61.525424155256|-61.968291353325|-61.968291353325|-61.968291353325||-62.750664882508|-62.750664882508|-62.750664882508|-64.114073202176|-65.881192760515|-67.079935476568|-69.091604659325|-69.091604659325|-70.669066373249|-72.292957243809|-73.32381792586|-74.017071106318|-74.017071106318|-74.909604975784|-75.692078122174|-75.692078122174||-75.692078122174|-76.383406224819|-76.975515329145|-79.876129745667|66.849626667963|66.849626667963|66.849626667963|66.849626667963|66.849626667963|66.849626667963|66.849626667963|66.849626667963|64.970899714936|64.970899714936|64.550999732394|64.550999732394|64.550999732394|64.550999732394|64.133152744923|-76.034426036656|-76.034426036656|-76.034426036656|-76.034426036656|-76.034426036656|-76.034426036656|-76.633805927502|-78.337004009073|-81.072845783725|-81.072845783725|-82.779018339068|-84.647302769456|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421||-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-89.401777582691|-91.549939134056|-91.549939134056|-91.549939134056|-93.055211361177|-99.591348127002|-103.71593926072|74.153055998844|74.153055998844|74.153055998844|74.153055998844|74.153055998844|74.153055998844|57.0145092509|29.389976774935|29.389976774935|28.905302139658|28.607213027853|28.607213027853||27.370236829009|26.446802190163|26.446802190163|25.048645470881|25.048645470881|24.753645338773|21.912117443879|19.743421135874|19.743421135874|19.743421135874|19.743421135874|19.743421135874|19.743421135874|19.149962595802|18.249978694936|18.249978694936|18.249978694936|18.249978694936|18.249978694936|17.778211858298|17.778211858298|17.778211858298|17.778211858298|17.778211858298||17.778211858298|17.778211858298|17.778211858298|16.686901916426|16.030793053544|16.030793053544|16.030793053544|16.030793053544|16.030793053544||16.030793053544|16.030793053544|15.904769533913|15.864820862037||15.864820862037|15.864820862037|15.864820862037|15.864820862037|15.715856649233|15.715856649233|15.715856649233|15.137212232528|15.137212232528|15.137212232528|15.137212232528|14.899679559003|14.540199908427|13.266882747204|12.336669915021|10.308234288738|10.308234288738|9.9524820937551|9.9472310972112|9.9472310972112|9.9337399217704||9.4615309352761|9.4615309352761|9.4532555666598|-11.450321657908|-11.450321657908|-11.450321657908|-11.450321657908|-11.450321657908|-11.450321657908|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-11.500938334571|-12.083361141292|-12.083361141292|-12.083361141292|-12.083361141292|-12.15151224358|-12.497791716601|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.738273277143|-12.841464720677|-13.21243843603|-13.389553264922|-13.389553264922|-13.863670618607|-14.239633859609|-14.492648775285|-15.299610225034|-15.517849648079|-15.845477965232|13.632842747852|13.632842747852|13.632842747852|13.632842747852|13.632842747852|13.632842747852|13.632842747852|13.117547477269|-15.262936442879|-15.262936442879|-15.262936442879||-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.262936442879|-15.617151518428|-15.96683483186|-16.313220112836|-16.313220112836|-16.313220112836|-16.313220112836
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||-15.905358632595|-16.183677495005|-16.183677495005|-16.845030771893|-17.217945270188|-17.900494765846||-19.274127694862|-19.972052968097|-20.968392227041|-22.671041274454|-24.368407037949|-26.310430106295|-28.427144537119|-30.450716214873|-32.167462566933|-35.353097230683||-38.893207716159|-42.71801437185|-46.722882787891|-50.29442524083|-52.582139138464|-59.590710300079|-68.413011491157|-77.90112298049|-92.138855875734|-92.138855875734|-104.86150671509|-114.70278471341|-131.15804042134|46.041837536787|46.041837536787|46.041837536787||46.041837536787|46.041837536787|46.041837536787|11.750899657594|11.750899657594|11.750899657594|-33.337889078605|-34.247654680133|-34.61117762033|-34.61117762033|-34.61117762033|-34.61117762033|-34.61117762033|-34.61117762033|-34.61117762033|-34.61117762033|-35.574087232394|-36.279540585195|-36.69726726602|-37.163630295578|-38.262922817671|-41.069914135893|-42.098238187322|-45.13081943248|-47.21035418747|-50.222894406298|-52.268771304002|-56.540301787975|-58.901447600924|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587||-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-81.901910185587|-82.445187228222|-82.445187228222|-82.445187228222|-87.488747070478|-87.488747070478|-91.310272691699|-96.714751453368|-100.80583404961|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-105.72691655453|-108.20713048838|-111.7090365717||-114.2004099876|-114.2004099876|-114.2004099876|-117.4776779844|-118.42256728534|-118.42256728534|-118.64729427104|-121.82310489819|-123.0613574405|-123.0613574405|-123.0613574405|-123.0613574405|-128.39761939529|-133.56513103382|-136.73903448203|-142.37670498003|-145.82139439174|-150.35243780953|-153.46263230428|-153.46263230428|-153.46263230428|-162.90237122758|-176.41596816627|-186.01774240697||-194.35304711886|-200.97560790984|-249.08400878871|156.62887912365|136.97653235962|131.64059151068|126.31534028532|126.31534028532|126.31534028532||116.23482158981|106.93664997756|-133.34954155991|-133.34954155991||-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|107.03939524568|107.03939524568|107.03939524568|107.03939524568|107.03939524568|107.03939524568|107.03939524568|107.03939524568||107.03939524568|107.03939524568|107.03939524568|107.03939524568|103.03988192784|100.83195631283|100.83195631283|91.266573866381|91.266573866381|91.266573866381|91.266573866381|87.743414305066|85.650458440091|84.333842711212|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-105.80973364264|-108.11081363261|-115.83312576678|-117.67847409145|-120.99552922664|-124.28170103958|-128.00710111699|-128.00710111699|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-130.49620556587|-133.79578531841|-138.16198368713|-142.96276072048|-144.37306699248|-152.00995924998|-152.00995924998||-158.06662138886|-158.95885310524|-158.95885310524|-158.95885310524|-158.95885310524|-163.19928397462|-166.89697731121|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191|-169.71385595191
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||-19.398588303903|-19.398588303903|-19.398588303903|-19.398588303903|-19.398588303903|-19.398588303903||-19.68898617358|-19.701373911908|-19.776050084568|-19.776050084568|-19.776050084568|-19.776050084568|-19.776050084568|-19.776050084568|-19.776050084568|-19.776050084568||-19.776050084568|-19.776050084568|-19.776050084568|-20.049533321339|-20.049533321339|-20.049533321339|-20.211337633435|-20.211337633435|-20.29873892739|-20.29873892739|-20.54754575001|-20.54754575001|-20.54754575001|-20.54754575001|-20.54754575001|-20.863384704973||19.360829925754|19.360829925754|19.360829925754|19.360829925754|19.360829925754|19.360829925754|19.347642212088|19.347642212088|19.347642212088|19.347642212088|19.019463518124|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|18.848670292643|-20.269649427966|-20.269649427966|-20.269649427966|-20.269649427966|-20.269649427966|-20.269649427966|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779||18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.825458310779|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|18.737657407145|17.872397373363|16.129471387943|16.129471387943|16.129471387943||16.113300948762|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.923919701703|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647||15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647||15.847588596647|15.847588596647|15.847588596647|15.847588596647||15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.847588596647|15.522320387435||15.354799824371|15.338665305921|15.295019187246|15.295019187246|15.17668812994|15.089708714399|15.089708714399|15.089708714399|15.089708714399|15.089708714399|15.089708714399|14.66631651567|14.66631651567|14.66631651567|14.630351497582|14.485501662284|14.219057656427|13.545619277049|13.257647572094|13.257647572094|13.200441954461|12.964657701747|12.744826329868|12.744826329868|12.744826329868|12.744826329868|12.689160785323|12.574916319986|12.56971125561|12.56971125561|12.470235188338|12.365130271242|12.365130271242|12.365130271242|12.365130271242|12.365130271242|12.312236992318|12.312236992318|12.312236992318|12.308596416534|12.165662337477|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728|-13.771080461728||-14.154642569143|-14.154642569143|-14.154642569143|-14.154642569143|-14.154642569143|-14.671802824424|-14.854781117358|-15.046979072269|-15.057476973728|-15.206085231785|-15.371761510642|-15.515013056631|-15.681744158556|-15.681744158556|-15.807493594278|-15.975548694519|-16.004499115312|-16.181117825498|-16.181117825498|-16.181117825498|-16.461539220799|14.589905264117|14.589905264117|14.589905264117|14.589905264117|14.589905264117
02847|15917|/equities/daily-journal-corp|R2000VALUE||398.60482055186|385.30647141667|-408.6025516696|-408.6025516696|392.25815850732|392.25815850732||392.25815850732|392.25815850732|382.44349799153|375.31223864022|374.73249259991|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207||-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.77845083889|-384.98494388458|-389.35493948058|-392.09993852064|-393.99438596748|371.48085207093|371.48085207093|371.48085207093|371.48085207093|371.48085207093||371.48085207093|371.48085207093|371.48085207093|371.48085207093|371.48085207093|369.35205622898|368.9356349808|368.9356349808|365.34626387027|359.24473824398|355.37192392235|353.070899232|353.070899232|350.28598449823|344.34987894837|344.34987894837|-362.58644230092|-362.58644230092|-362.58644230092|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-367.89868830832|-368.53942790041|-368.53942790041|-374.77939769967|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259||-380.29859050259|-380.29859050259|-381.90122014665|-384.57025084654|-392.3062904364|-392.3062904364|-392.3062904364|-394.49364810587|-398.86598751944|-404.4386470892|373.61976518095|373.61976518095|373.61976518095|373.61976518095|372.39807520376|363.79063341868|351.06515421086|345.34127377595|337.37418820158|321.2496744449|315.75851888734|314.47285489405|314.47285489405|314.47285489405|314.47285489405|314.47285489405|314.47285489405|314.47285489405||314.47285489405|314.47285489405|312.84902358268|312.84902358268|312.84902358268|-335.52810306105|-335.52810306105|-335.52810306105|-335.52810306105|-338.55275238391|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|306.40592937492|-335.13959121676|-335.13959121676|-340.0293750524||-340.0293750524|-340.50271488105|-340.50271488105|-340.50271488105|-340.50271488105|-340.50271488105|-349.19469405186|-358.95131377127|336.20187050906||336.20187050906|336.20187050906|336.20187050906|330.22321210534||326.03356981973|323.41394435808|314.05550566696|308.11500133731|308.11500133731|300.70333739628|-329.77376382454|-329.77376382454|-329.77376382454|-334.06863040508|-336.49891851491|-336.49891851491|-336.49891851491|-336.49891851491|-336.49891851491|-336.49891851491|-336.49891851491|-336.49891851491|-336.49891851491|321.4651490427|321.4651490427||317.58516451793|316.92272534463|316.92272534463|316.92272534463|316.18080865115|313.68200472957|299.23668182301|-298.97538966735|-298.97538966735|-298.97538966735|-299.00273150184|-299.00273150184|-299.00273150184|-299.00273150184|-299.00273150184|-299.00273150184|-299.54539252606|-299.54539252606|-299.54539252606|-304.02488275465|-306.74073071494|-306.74073071494|-306.74073071494|300.67423833386|300.67423833386|300.67423833386|300.67423833386|300.67423833386|300.67423833386|300.67423833386|300.67423833386|300.67423833386|-298.42009862896|-298.42009862896|-298.42009862896|-298.51875519454|-298.51875519454|-300.78418885005|-302.01242066238|-302.10767619713|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-303.15096620063|-306.69067836667|-306.69067836667|-307.76283757132|-307.76283757132|-307.76283757132|-307.76283757132||-307.76283757132|-307.76283757132|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-309.42868754093|-311.5563314935|297.65915645943|297.65915645943|297.65915645943|297.65915645943|297.65915645943|296.66685990181|296.66685990181|287.40038266542|286.80987851225|-291.66818502992|-291.66818502992|-291.66818502992|-291.66818502992
02848|24421|/equities/whitestone-reit|R2000VALUE||13.120712534368|12.973013577395|12.664459954295|12.647961398136|12.647961398136|12.647961398136||12.647961398136|12.647961398136|12.647961398136|12.647961398136|12.647961398136|12.647961398136|12.647961398136|12.647961398136|12.647961398136|12.647961398136||12.647961398136|12.647961398136|12.614500165653|12.614500165653|12.614500165653|12.614500165653|12.614500165653|12.614500165653|12.614500165653|12.614500165653|12.595000559171|12.508333689725|12.407315261668|12.335905666159|12.265728441661|12.241365344199||12.085473328342|12.085473328342|12.085473328342|11.972470633972|11.880733614485|11.863016776735|11.863016776735|11.861130216049|11.84097764484|11.752475182126|11.674972392795|11.535524793993|11.470583488026|11.257592679702|10.987589629048|10.987589629048|10.987589629048|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.697566969199|-11.781185661205|-11.857428694707|-12.022420937201|-12.19380146307|-12.399683128744|-12.399683128744|-12.399683128744|-12.575410891646|-12.575410891646|-12.768763761683|-12.768763761683||-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.80807021477|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.850184265615|-12.850184265615|-12.87732649615|-12.87732649615|-13.006195977557|12.312926527179|12.312926527179|12.312926527179||12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.270526928563|12.270526928563|12.23558594878|12.09232778529|12.09232778529|12.028453490899|12.028453490899|12.028453490899|12.028453490899|11.825503346838|11.652782066572|11.502828701911|-12.30633924307||-12.30633924307|-12.30633924307|-12.30633924307|-12.392643057655|-12.434312286875|-12.434312286875|11.722407216183|11.722407216183|11.722407216183||11.722407216183|11.707674470601|11.669522437282|11.669522437282||11.669522437282|11.669522437282|11.669522437282|11.669522437282|11.563422561216|11.563422561216|11.509913259664|11.081015275495|11.001405317007|10.920450668002|10.77716703378|10.697428708739|10.697428708739|10.664642816856|10.555158674799|10.54072213981|10.54072213981|10.54072213981|10.54072213981|10.54072213981|10.487468516533||10.443576693209|10.295504610769|10.295504610769|10.295504610769|10.260004989562|10.253338593308|10.145098600193|9.8178485073279|9.8178485073279|9.8178485073279|9.8178485073279|9.8178485073279|9.8178485073279|9.8062200190437|9.3883004322992|8.9735298694448|8.9735298694448|8.9735298694448|8.9735298694448|8.9735298694448|-9.8449668816641|-9.9605187234961|-9.9934039974305|9.3569037069986|9.3569037069986|9.3569037069986|9.3569037069986|9.1948925775632|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.776574835175|-9.9617497490443|-10.024525108221|-10.024525108221|-10.024525108221|-10.024525108221|-10.089749908318|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011||-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.216781790264|-10.337168516061|-10.56396522935|-10.701294320775|10.020868712176|10.020868712176|10.020868712176|10.020868712176|10.020868712176|10.020868712176|9.9634649814376|9.8077388936953|9.7666287268804|9.7666287268804|9.7666287268804|9.7666287268804|9.7666287268804
02849|101926|/equities/truecar-inc|R2000VALUE||3.1008637745521|2.9129042580549|2.8434181653837|2.8434181653837|2.8434181653837|2.7773680082785||2.7773680082785|2.7442807222736|2.7442807222736|2.7442807222736|-3.1179045984511|-3.1179045984511|-3.1179045984511|-3.1179045984511|-3.1179045984511|-3.1179045984511||-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024||-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1340206416024|-3.1432450117417|-3.2271228036856|-3.2271228036856|-3.2271228036856|-3.2954821948687|-3.2954821948687|-3.2954821948687|-3.2954821948687|-3.3130791082194|-3.3130791082194|-3.3130791082194|-3.3595322386214|-3.4686469386892|-3.5190521821796|-3.5595024410684|-3.7286139399695|-3.784237626624|-3.8243751166396|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787||-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9749487630412|-3.9873346737869|-3.9873346737869|-3.9873346737869|-3.9873346737869|-3.9873346737869|-4.0204219742889|-4.0412601990062|-4.0412601990062|3.4752515215439|3.4752515215439||3.4752515215439|3.4752515215439|3.4752515215439|3.4752515215439|3.4752515215439|3.3522239149458|3.3203139041359|3.3203139041359|3.3203139041359|3.2400616046139|3.2400616046139|3.2400616046139|3.2400616046139|3.2400616046139|3.209401766056|3.1532242735163|3.039693655784|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501||-3.4629333671501|-3.4629333671501|-3.4915926518894|3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614||3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614||3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614|3.0448386191071|2.9284316829775|2.7744741232234|2.5807713834265|2.5419681963898|2.5155200756896|2.4865751889931|2.4865751889931|2.4865751889931|2.4865751889931|2.4865751889931|2.4386051353098|2.4386051353098|2.4110057151186|2.3683396882335|2.3257781755307|2.3257781755307||2.3257781755307|2.3257781755307|2.3257781755307|2.3257781755307|2.3257781755307|2.3257781755307|2.2914201828483|2.143800176144|2.0236722903785|1.942835935546|1.8570398584483|1.8026245551015|1.8026245551015|1.8026245551015|-2.0693704204593|-2.0693704204593|-2.0693704204593|-2.0693704204593|-2.0754115600094|-2.1004572531365|-2.1088413751548|-2.182601568481|-2.2006683784289|-2.2218537217558|-2.2726152479848|-2.3304210383919|-2.3304210383919|-2.3304210383919|-2.3304210383919|-2.3671344871021|-2.3875303883164|-2.3875303883164|-2.3875303883164|-2.3875303883164|-2.3875303883164|-2.4208671670058|-2.442180088372|-2.4520668091719|-2.5539631912382|-2.5782923774887|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917|2.1380667096917||2.0556296912105|2.0334125178398|2.0334125178398|2.0334125178398|2.0334125178398|2.0334125178398|2.0334125178398|2.0334125178398|-2.4056264130844|-2.4056264130844|-2.4056264130844|-2.4501405787217|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163|-2.4854336959163
02850|15779|/equities/conns|R2000VALUE||-1.2309986109615|-1.2309986109615|-1.3173317936924|-1.3949464623428|-1.4578665974818|-1.4578665974818||-1.5471184290209|-1.5838537952148|-1.9920597960378|-2.1594608481091|-2.2956009634514|-2.6086676990742|-2.8738919536002|-2.9587021050329|-3.0478420784291|-3.0478420784291||-3.0903301161987|-3.1987779236701|-3.1987779236701|-3.2769754039874|-3.5049728273937|-3.5527475806948|-3.7280528118077|-3.8965863044464|-3.9106514912406|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608||3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.1746164386633|3.0640848417153|3.017105356308|3.0146610352387|3.0146610352387|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9447085618162|2.8149734117294|-3.7605059258003|-3.7605059258003|-3.7605059258003|-3.7605059258003|-3.7605059258003|-3.8622288032659|-3.8975509167395|-3.8975509167395||-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.9478343063683|-4.0662048584985|-4.1293942670875|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.4369502035368|-4.6477226645404|-4.880476718993|-4.880476718993|-4.880476718993|-4.9416854446144|-4.948817048361|-5.1591911689994|4.2816306338229|4.2816306338229||4.2816306338229|4.2296287467655|4.1819873839149|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1002526690794|4.1002526690794|4.1002526690794|4.1002526690794|4.1002526690794|4.1002526690794|4.0177500074087|4.0177500074087|3.9991666812564|3.9524075740868|3.9387341470233|3.9387341470233|3.9387341470233|3.9387341470233||3.9387341470233|3.9387341470233|3.9387341470233|3.7762381998159|3.7274868452391|3.4419835793643|3.4419835793643|3.4419835793643|3.4419835793643||3.4419835793643|3.4419835793643|3.2668152901496|3.084794942203||2.7689387441375|2.6104874744126|2.577813931539|2.2286599568022|-3.5085668536603|-3.5085668536603|-3.5085668536603|-3.5085668536603|-3.5085668536603|-3.5085668536603|-3.5085668536603|-3.5200741923053|2.87790703269|2.87790703269|2.87790703269|2.87790703269|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537||2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|2.8715354694537|-3.4007279179209|-3.4007279179209|-3.4369198107845|-3.5254665374895|-3.5471849839048|-3.5696499259556|-3.570722106572|-3.6019133897579|-3.6482880301873|-3.6482880301873|-3.741170352106|-3.741170352106|-3.741170352106|-3.7912560231207|-3.8341733754474|-3.8779204886046|-4.0022227411896|-4.0724355872068|-4.0724355872068|-4.1221427411691|-4.1221427411691|-4.1890474923071|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124||-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.3022166541124|-4.5502685894464|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728|3.997070098728
02851|16837|/equities/old-second-bancor|R2000VALUE||14.424770310557|14.166966547608|14.061066376306|14.061066376306|14.061066376306|14.061066376306||14.061066376306|14.061066376306|13.807850929473|13.674279102986|-14.621734613496|-14.621734613496|-14.621734613496|-14.621734613496|-14.621734613496|-14.621734613496||-14.621734613496|-14.621734613496|-14.621734613496|-14.654784061397|-14.654784061397|-14.654784061397|-14.755315252901|-14.759093245313|-14.759093245313|-14.804269905935|-14.857292755034|13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.916121656128||13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.847913351797|13.639348709078|13.628424311238|13.628424311238|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.466753581544|13.003060026721|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179||-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.078226163029|-14.078226163029|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.235275364869|-14.235275364869|-14.422528214977|-14.44780942657|-14.463280215411|-14.463280215411|-14.523459255336|-14.523459255336||-14.523459255336|-14.523459255336|-14.523459255336|-14.523459255336|-14.523459255336|-14.523459255336|-14.528732683524|-14.599814417477|-14.697671599001|-14.697671599001|-14.872412993742|-15.041014276426|-15.251682266572|-15.493202828676|-15.588892088235|-15.684324487382|-15.906471711986|-16.176431570189|-16.176431570189|-16.176431570189|-16.176431570189|-16.176431570189|-16.176431570189|-16.318138352315||14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097||14.867683490097|14.867683490097|14.867683490097|14.867683490097||14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.627892635465|14.413358580404|14.370542989101|14.172270335451|14.073914362196|14.073914362196|13.954904637076|13.886144515914|13.751222713404|13.751222713404|13.751222713404|13.751222713404|13.751222713404|13.751222713404||13.751222713404|13.751222713404|13.751222713404|13.751222713404|13.751222713404|13.751222713404|13.440638603169|13.440638603169|13.440638603169|13.440638603169|13.440638603169|13.440638603169|13.440638603169|13.440638603169|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.317313494432|-14.53534837801|-14.58880986661|-14.58880986661|-14.58880986661|-14.58880986661|-14.58880986661|-14.58880986661|-14.58880986661|-14.707077709505|-14.725708607909|-14.87189857615|-15.171231769417|-15.171231769417|-15.171231769417|-15.374146221848|-15.385555421562|-15.385555421562|-15.385555421562|-15.385555421562|-15.385555421562||-15.385555421562|-15.385555421562|-15.385555421562|-15.385555421562|-15.385555421562|-15.385555421562|-15.503401405099|-15.503401405099|-15.737390551835|-15.913767216239|-16.040297108263|-16.173082305289|-16.173082305289|-16.359535960463|15.08408644419|15.08408644419|15.08408644419|15.08408644419|15.08408644419|15.08408644419|15.08408644419|14.921762972199|14.838658362656|14.838658362656|14.784701448935|14.784701448935
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||14.55447463876|14.548860707614|13.910956451996|13.816409033795|13.816409033795|13.816409033795||13.816409033795|13.816409033795|13.708232264011|13.562729893226|13.006477843941|11.853818043605|-13.162164900932|-13.162164900932|-13.162164900932|-13.162164900932||-13.162164900932|-13.162164900932|-13.162164900932|-13.302683007092|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.360347242837|-13.360347242837|-13.360347242837|-13.360347242837|12.573707193673||12.573707193673|12.573707193673|12.573707193673|12.573707193673|12.573707193673|12.54186396526|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|11.962684064315|11.886315563439|11.797573066551|11.390914043672|11.153041956462|11.153041956462|10.781713032764|-12.082949231331|-12.082949231331|-12.082949231331|-12.082949231331|-12.082949231331|-12.082949231331|-12.20466616227|-12.269628922959|-12.542087679461|-12.561763954776|-12.723348565253|-12.933721113373|-13.131356663361|-13.165811173287|-13.165811173287|-13.413038338367|-13.413038338367|-13.482264506755|-13.60141481295||-13.60141481295|-13.60141481295|-13.60141481295|-13.667127597495|-13.676422917207|-13.676422917207|-13.676422917207|-13.676422917207|-13.676422917207|-13.816025614031|-13.966694804572|-14.244592615291|-14.244592615291|-14.376291800786|-14.420160793061|-14.420160793061|-14.420160793061|-14.420160793061|-14.420160793061|-14.421844772492|-14.586105251502|-14.586105251502|-14.810672389347|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987||-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-15.361577754014|13.845508445778|13.845508445778|13.845508445778|13.845508445778|13.845508445778|13.668620177418|13.660133172306|13.460933226498|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.837551762244||-14.837551762244|-14.837551762244|-14.987835435493|-15.187039936497|14.134747568128|14.134747568128|14.134747568128|14.134747568128|14.134747568128||14.134747568128|14.134747568128|14.131108565858|13.992899042292||13.873220609209|13.802988197801|13.802988197801|13.576098550687|13.463442287324|13.4549601989|13.4549601989|12.91217761095|12.776784996378|12.776784996378|12.776784996378|12.492005193882|12.410005556933|12.256859540193|12.256859540193|11.874843755529|11.848220842513|11.848220842513|11.848220842513|11.848220842513|11.848220842513||11.848220842513|11.848220842513|11.848220842513|11.845245486534|11.801784257875|11.801784257875|11.43475948968|10.963432541583|10.797750067679|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.947202043643|-12.115830294413|-12.180776842033|-12.180776842033|-12.180776842033|-12.180776842033|-12.180776842033|-12.259752493871|-12.505724992766|-12.82924968933|-12.981556237891|-12.981556237891|-12.981556237891|-12.981556237891|-12.981556237891|-13.079507206496|-13.45723014255|-13.76200816407|-13.76200816407|-13.76200816407|-13.76200816407|-13.878620648541|-14.016800483242|-14.02950020209|-14.217222800686|-14.292469305942|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.858348130557||-14.932116686539|-14.932116686539|-14.932116686539|-14.932116686539|-14.932352422825|-14.963425862107|-14.963425862107|-14.963425862107|-14.993806613058|-15.030340367523|-15.030378745626|-15.142443060667|-15.142443060667|-15.335759030217|-15.432776144736|-15.553180675439|-15.553180675439|-15.572978634229|-15.661087665945|-15.763430871334|-15.933811600304|-16.020901661555|-16.081791866758|-16.081791866758|-16.199491488645|-16.73443490897
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352||59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|58.017698222258|57.686401649034|57.686401649034|57.686401649034|57.686401649034|56.394657448172|56.329663942522|55.33129405784|55.239127498195|55.239127498195|54.350139358888|53.922174396062|53.922174396062||53.922174396062|53.922174396062|53.922174396062|53.922174396062|53.922174396062|53.393681779994|52.575200044991|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855||52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|50.7592987437|50.7592987437||50.7592987437|50.587282529456|50.587282529456|50.587282529456||50.587282529456|50.000414211246|50.000414211246|50.000414211246|50.000414211246|48.816016443011|47.593907735344|46.398786330219|45.478093438673|43.669061861899|43.669061861899|43.669061861899|43.669061861899|43.669061861899|43.669061861899|42.743959226505|41.27828808879|40.598776794239|40.598776794239|40.598776794239|40.598776794239||40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.543508183862|-44.177230874593|-44.438590623599|-44.840656494279|-45.273172496467|-45.273172496467|-45.273172496467|-45.658523478673|-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472||-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472|-45.750653474866|-47.219061128893|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||2.1507984211524|2.0867206443769|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287||-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287|-2.2961911277287||-2.2961911277287|-2.2961911277287|-2.3107679371826|-2.3342028001396|-2.3342028001396|-2.3342028001396|-2.3342028001396|-2.3430030455687|-2.3811801619788|-2.3811801619788|-2.3811801619788|-2.437256838431|-2.437256838431|-2.437256838431|-2.4463963790625|-2.4821560922338||-2.4821560922338|-2.4954012172171|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.6093375653767|-2.631897972781|-2.631897972781|-2.6468311666984|-2.6873123645274|-2.6971140407593|-2.6971140407593|-2.7440155107745|-2.7746005277907|-2.8251117579446|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495||-2.854821280495|-2.854821280495|-2.8620236757239|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.9293704062852|-2.9337449371984|-2.9711055557121|-3.0590062318233|-3.0733402104276|-3.0978780158247|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625||-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.3215959365705|2.7950069972578|2.7950069972578|2.7950069972578|2.7950069972578|2.7950069972578|2.6694300515457|2.5857710527573|-2.9777606212886|-2.9777606212886|-2.9777606212886|-3.0086229469812|-3.0940254558497|-3.2866712359153||-3.2866712359153|-3.2866712359153|-3.3211902277958|-3.417711365807|3.0068203681297|3.0068203681297|3.0068203681297|3.0068203681297|3.0068203681297||3.0068203681297|3.0068203681297|3.0068203681297|2.9598004943339||-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.5667683318235|-3.6317870302308|-3.6509666805047|-3.6509666805047|-3.6827908362038|-3.7396202053559|-3.7396202053559|-3.7396202053559|-3.7396202053559|-3.7396202053559|-3.7712446943403|-3.8511046322629||-3.8511046322629|-3.9626161823057|-4.0976492182576|-4.0976492182576|-4.0976492182576|-4.242903529121|-4.242903529121|-4.242903529121|-4.2494528961791|-4.2494528961791|-4.2494528961791|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.504320201036|3.9729765231763|3.9729765231763|3.9729765231763|3.9677514031369|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625||3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8376634621819
02856|16890|/equities/pacific-ethanol|R2000VALUE||1.3672664412012|1.3452960394213|1.2722742114443|1.2722742114443|1.2722742114443|1.2722742114443||1.2722742114443|1.2722742114443|1.2722742114443|1.2722742114443|1.2230825263017|-1.4891669633485|-1.4891669633485|-1.4891669633485|-1.4891669633485|-1.5018521483846||-1.5220579037078|-1.529508757261|-1.5674319329831|-1.6112355063329|-1.6335006765831|-1.6335006765831|-1.6383340615154|-1.6514822595783|-1.6849302907197|-1.6889003536666|-1.6948162051314|-1.6948162051314|-1.6948162051314|-1.6948162051314|-1.7113402455244|-1.7495447032091||-1.7845496593181|-1.8242773875333|-1.872530432182|-1.9061449188187|-1.9626610564075|-1.9836508426419|-1.9836508426419|-1.9836508426419|-1.9836508426419|-1.9836508426419|-2.0270621687939|-2.0270621687939|-2.0270621687939|-2.1150253744231|-2.1150253744231|-2.1150253744231|-2.1150253744231|-2.1450282171155|-2.1682258330876|-2.172741869635|-2.172741869635|-2.172741869635|-2.1927687366214|-2.1939977151629|-2.1939977151629|-2.221797537194|-2.2699805425122|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9008134758686|1.9008134758686|1.8847928087153||-2.2110593361403|-2.2110593361403|-2.2110593361403|-2.258747201732|-2.258747201732|-2.258747201732|-2.258747201732|-2.258747201732|-2.2919412979055|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.8807582276368|1.8807582276368|1.8807582276368|1.8807582276368|1.8807582276368||1.8807582276368|1.7880647863838|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1997572933106|-2.2050081595744|-2.2483424527739|-2.274342959097|-2.274342959097|-2.274342959097|-2.274342959097|-2.3476032139758|-2.4284645392707|-2.4284645392707|-2.4284645392707|-2.4585717269901|-2.5078575952322|-2.5637305691806||-2.6955338666801|-2.7075377515029|-2.8203197376674|-2.9464663153165|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135||-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135||-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-3.0111378880474|-3.0111378880474|-3.06174193828|-3.06174193828||-3.06174193828|-3.116379753403|-3.2220887250946|-3.231209696139|-3.2882884484806|-3.2940214284458|-3.2940214284458|-3.2940214284458|-3.2940214284458|-3.3709522223519|-3.3709522223519|-3.6232803569951|4.1760774203231|3.9211970510406|3.8004967572869|-4.3737198804915|-4.3737198804915|-4.3737198804915|-4.3737198804915|-4.3737198804915|-4.3737198804915|-4.4130010279977|-4.4130010279977|-4.5230677958951|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8382946704933|3.8210586667175|3.8210586667175|3.8210586667175|3.8210586667175|3.8210586667175|3.8210586667175|3.8210586667175|3.7167059459633|3.7167059459633|3.7167059459633|3.6105067507367|-4.1120691611087|-4.1120691611087|-4.1120691611087|-4.1120691611087|-4.1120691611087|-4.1120691611087|-4.1120691611087||-4.1120691611087|-4.1120691611087|-4.1120691611087|-4.1120691611087|-4.1556325967351|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.5361309410275|3.4893121588166|3.4760797340716|3.4760797340716|3.4760797340716|3.4760797340716|3.4760797340716|3.4760797340716|3.4760797340716|3.3761995720693
02857|50840|/equities/genius-brands-intl.|R2000VALUE||0.94572780315784|0.94572780315784|0.94572780315784|0.94572780315784|0.94572780315784|0.94572780315784||0.94572780315784|0.94572780315784|0.94572780315784|0.94572780315784|0.94572780315784|-1.042484869205|-1.042484869205|-1.042484869205|-1.042484869205|-1.042484869205||-1.0894609674734|-1.1054677416795|-1.1078449208912|-1.1078449208912|-1.1078449208912|-1.1078449208912|-1.1078449208912|-1.1078449208912|-1.1342721205482|-1.1380801445388|-1.1423112823062|-1.148902843211|-1.148902843211|-1.1543365030531|-1.1703738933409|-1.187082165436||-1.1895357104982|-1.1944840917813|-1.1949822383708|-1.2044247209569|-1.2199164231111|-1.2391560108928|-1.2391560108928|-1.2554510866567|-1.263834513444|-1.2867092549289|-1.2867092549289|-1.3002324766014|-1.3152582784598|-1.3469536591575|-1.3556706760774|-1.3834785857079|-1.3994206629724|-1.4282451230653|-1.4486056718968|-1.4984507597974|-1.5293897431748|-1.5754330469124|-1.6049256272837|-1.6732506826768|-1.6825008078029|-1.7144453110088|-1.7904948660389|1.3867632855687|1.3867632855687|1.3867632855687|1.3867632855687|1.3867632855687|1.3280702685552|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842||-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5831801009496|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3079291703662|1.306721243854|1.2936154307467|1.2936154307467|1.2936154307467|1.2936154307467|1.2936154307467||1.2936154307467|1.2936154307467|1.2936154307467|1.2936154307467|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3260207433175|-1.3260207433175|-1.3260207433175|-1.3328008407433|-1.3614453733054|-1.3953393234243|-1.4413103542317||-1.4820114861583|-1.508901709832|-1.5211296219707|-1.5513218264977|-1.5664687003471|-1.5844096702313|1.3482226032112|1.3482226032112|1.3482226032112||1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112||1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.2443806813927|1.1454229605167|1.0960255079764|0.97225053368877||-1.2424789219971|-1.2424789219971|-1.2424789219971|-1.2424789219971|-1.2542953667128|-1.2542953667128|-1.2542953667128|-1.2542953667128|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.3011421051623|-1.3344849830458|-1.3344849830458|-1.3344849830458|-1.3344849830458|-1.3344849830458|-1.4146388113045|-1.4911486638413|-1.5702541219775|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6229617368097|-1.6282019362312|-1.6699466424365|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.7129768684813|-1.7771965083489|-1.7875271796455|-1.7875271796455|-1.850696921268|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8925982355954|-1.9493313564064||-1.9500265714238|-1.9500265714238|-1.9500265714238|-1.9534000698812|-1.9534000698812|-1.9672222605554|-2.0037546707739|-2.0037546707739|-2.0037546707739|-2.0037546707739|-2.0037546707739|-2.1447829751559|-2.3014810646451|-2.4042512669471|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||39.863640627829|38.349322885902|-41.006798942648|-41.006798942648|-41.006798942648|-41.006798942648||-41.006798942648|-41.006798942648|-41.006798942648|-41.131910474902|-41.131910474902|-41.529345150133|-41.54442580626|-41.54442580626|-41.54442580626|-41.54442580626||-41.54442580626|-41.54442580626|-41.54442580626|-42.525474584606|-42.909287344411|-42.909287344411|-42.977264707834|-44.07973958999|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974||-44.21701499974|-44.21701499974|-45.05762409673|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.873238750299|-45.873238750299|-46.619153548171|-46.884162854333|-46.884162854333|-46.884162854333|-48.850182161484|-49.466950936436|-49.466950936436|-49.466950936436|-49.466950936436|-49.466950936436|-50.520995187892|-52.148126231446|-52.333304948295|-52.333304948295|-52.70256187594|50.009936840356|50.009936840356|50.009936840356|50.009936840356|50.009936840356|50.009936840356|50.009936840356||50.009936840356|49.007152061794|48.843125788178|48.843125788178|48.843125788178|48.843125788178|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.676801508315||47.678714848292|47.678714848292|47.678714848292|47.678714848292|47.678714848292|46.814683809029|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|45.971935851237|45.105484440218|45.01459402761|-48.437264570672|-48.437264570672|-48.437264570672|-48.437264570672|-48.437264570672|-48.437264570672|-48.919183025844||-49.946522489604|-49.946522489604|-50.441135582456|-51.54292995083|-52.257144203315|-52.580714586189|49.646786454242|49.646786454242|49.646786454242||49.646786454242|49.00920799366|48.82629064047|47.98812435428||47.262916440872|47.135338288653|47.135338288653|44.034844378749|43.464827409629|43.454806291664|43.152006744902|42.977231369593|42.825256093982|42.765284362372|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125||42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|42.095486179125|41.554983049776|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.692996061506|-43.707969545658|-43.707969545658|-43.948577323816|-45.29675146304|-47.033614330406|-47.167348628701|44.425891643885|44.425891643885|44.425891643885|44.425891643885|44.425891643885|44.425891643885|44.425891643885|44.425891643885|44.044544491396|44.044544491396|44.044544491396|44.044544491396|44.044544491396|44.044544491396|44.044544491396|44.044544491396|44.044544491396|43.252496591955|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-45.641386264476|-46.571538971433|-47.867353270703||43.967111012365|43.776203337121|43.776203337121|43.776203337121|43.776203337121|43.776203337121|43.776203337121|43.428001817518|-45.899595535596|-45.899595535596|-45.899595535596|-46.180252168796|-46.511375330875|-46.511375330875|-46.983379045007|-47.066612933002|-47.066612933002|-47.143427449158|-47.769912699518|-48.254026458657|-48.254026458657|-48.400943576609|-48.400943576609|-48.400943576609|-48.400943576609|-48.471417757444
02859|6385|/equities/sonus-networks|R2000VALUE||3.4092714899979|3.2808572577329|3.0324762811183|3.0324762811183|3.0324762811183|2.9959448915449||2.9959448915449|2.9959448915449|2.9807719236974|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697||2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697||2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.933099350468|2.8949326642527|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.6989379140623|-2.8756173911792|-2.8756173911792|-2.9087416400625|-2.9490185567751|-2.9521216356478|-2.9521216356478|-3.0723573326757|-3.0859526130547|-3.1788361837455|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293||2.8400930172293|2.7275839080154|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.2023698666787|-3.2281886713479|-3.2321539738414|-3.3273932777773|-3.3471037108512|-3.3661436970303|-3.3661436970303|-3.3661436970303|-3.4340485262948|-3.453942834015|-3.476881012514|2.9245104702897|2.9245104702897|2.9245104702897|2.9245104702897|2.9245104702897|2.9245104702897||2.9245104702897|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.7859901524344|2.7844334417758|2.7539539264504|2.7249487822656|2.6235541574827|2.5523305531618|2.5523305531618|2.5523305531618|2.5523305531618||2.5523305531618|2.5523305531618|2.5523305531618|2.5523305531618|2.5523305531618|2.5472444848292|2.5472444848292|2.5472444848292|2.5472444848292||2.5472444848292|2.5472444848292|2.4919382285269|2.4743758651054||2.3931955201136|2.3320848581017|2.3320848581017|2.3320848581017|2.3320848581017|2.3320848581017|2.240649977969|2.0629443897658|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708||-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.2855204724708|-2.3133110562601|-2.3133110562601|-2.3133110562601|-2.3133110562601|-2.337012341689|-2.3758470118829|-2.3820522362201|-2.3867247098253|-2.4488607373023|-2.5638063976261|-2.5713849541316|-2.594872116686|-2.6701357625603|-2.8065396439896|-2.8118103475872|-2.8118103475872|-2.8118103475872|-2.8328449032376|-2.8520496842673|-2.8917219238602|-2.9246911557872|-2.9507678782895|-2.9986532431158|-2.9986532431158|-2.9986532431158|-2.9986532431158|-2.9986532431158|-2.9986532431158|-2.9986532431158|-3.0436765054972|-3.0436765054972|-3.0436765054972|-3.0436765054972|-3.0436765054972|-3.0436765054972|-3.0459587122814|-3.0459587122814|-3.0805096787233|-3.1061040598611|-3.1061040598611|-3.1061040598611||-3.1061040598611|-3.1061040598611|-3.1061040598611|-3.1061040598611|-3.1061040598611|-3.1587267803329|-3.2108075405909|-3.2145771143556|-3.2145771143556|-3.2431412270467|-3.2732123192593|-3.2732915940599|-3.3212563067695|-3.3212563067695|-3.321423666347|-3.327248446002|-3.3437634709617|-3.3437634709617|-3.3950149486617|-3.4655721662393|-3.5428579381165|3.0771496390263|3.0771496390263|3.0771496390263|3.0771496390263|3.0771496390263
02860|16865|/equities/patriot-transport|R2000VALUE||-29.411847733954|-29.411847733954|-29.411847733954|-29.544831222405|-29.906561879599|-29.906561879599||-29.9400690179|-30.122156480326|-30.122156480326|-30.122156480326|-30.122156480326|-30.122156480326|-30.122156480326|-30.531285130728|-30.661428173105|-31.069919064884||-31.174354609786|-31.197616851925|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579||-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.598800878771||-31.598800878771|-31.598800878771|-31.598800878771|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536||-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536||-31.491831422788|-31.491831422788|-31.969813374393|-32.123958830164|-32.134039830417|-32.257888422245|-33.022377130979|30.113217579277|30.113217579277||30.113217579277|30.113217579277|30.113217579277|30.107214012579||29.91137890334|29.265971954237|29.265971954237|29.265971954237|29.259413939461|28.880536292493|28.880536292493|28.580829433268|-29.89271269989|-29.89271269989|-29.89271269989|-29.89271269989|-29.89271269989|-29.89271269989|-29.89271269989|-29.89271269989|-29.89271269989|27.5983747779|27.597736599097|27.597736599097|27.597736599097||27.597736599097|27.597736599097|27.597736599097|27.597736599097|27.597736599097|27.597736599097|27.326636793491|26.376974111978|26.376974111978|-28.31656389366|-28.31656389366|-28.31656389366|-28.31656389366|-28.31656389366|-28.31656389366|-28.31656389366|-28.31656389366|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.394285113186|-28.602190543804|-28.602190543804|-28.85784959969|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-28.915970827806|-29.223948921816||-29.223948921816|-29.223948921816|-29.223948921816|-29.223948921816|-29.223948921816|-29.260568223926|-29.260568223926|-29.260568223926|-29.260568223926|-29.260568223926|-29.260568223926|-29.260568223926|-29.260568223926|-29.260568223926|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252|-29.471554744252
02861|100234|/equities/lands-end-i|R2000VALUE||13.78060593856|12.811228595979|12.593625863127|12.593625863127|12.593625863127|12.593625863127||12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127||12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127||12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.593625863127|12.226223503806|12.1284706187|12.097745426468|11.659161046669|11.63906786566|11.362853131084|11.337061352462|11.337061352462|11.337061352462|11.337061352462|10.899601983726|10.699632650172|10.699632650172|10.631813532286|10.287124585948|10.287124585948|10.287124585948|10.101527107912|9.6816965089437|9.6464606175542|9.6464606175542|9.6464606175542|9.6464606175542|9.6464606175542|9.6464606175542|9.4366229783297||9.2184701242712|8.6249667051398|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.6875730510688|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921||8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.3680407129122|8.3680407129122|8.3680407129122|8.3680407129122|8.3680407129122|8.2107162212374|8.2107162212374|8.2107162212374|8.2107162212374|8.2107162212374|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|7.7860606437055|7.3453452592787|7.1070501015912|7.0734263068379|7.0734263068379|7.0734263068379|7.0734263068379|7.0734263068379|6.8581628938451|6.574070230671|6.1973001068922|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143||-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.5806980506642|-7.5806980506642|-7.6746269793254|-7.6746269793254|-7.7906965515064|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-8.1109739621872|-8.3283047235006|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.6310140323163|-8.8652932590379|-8.8953260521242|-9.0939733032991|-9.4777480766299|-9.6769422872334||-9.8685415964953|-10.279623983263|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.5395243084903|8.2455827832747|8.1764264452769|8.1764264452769|8.1764264452769|8.1764264452769|8.0649181326577
02862|15670|/equities/capital-city-bank|R2000VALUE||27.920904938823|26.822673074014|26.461923998123|26.461923998123|26.461923998123|26.461923998123||26.461923998123|26.461923998123|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281||26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281||26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.078392965285|25.940436360845|25.940436360845|25.940436360845|25.940436360845|25.882150859313|25.610789311592|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.696136158282|-27.696136158282|-27.895105465909|-27.895105465909|-28.057062582462|-28.343958170645|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322||-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-29.154828743335|-29.621338637518|-29.621338637518|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-30.115016078705|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269||-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.538070468928|-30.605356725086|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.166856734568|28.166856734568|-29.20292926089|-29.20292926089|-29.20292926089|-29.356866892355|-29.390963404463|-29.704403286826||-30.248677749265|-30.248677749265|-30.321402782455|-30.890715327809|-31.244544999411|-31.360050219751|-31.38950000257|28.324097947042|28.324097947042||28.324097947042|28.324097947042|28.324097947042|28.324097947042||28.207352809534|28.207352809534|28.207352809534|28.207352809534|28.207352809534|27.992479135501|27.992479135501|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.807774643725|-29.807774643725|-29.807774643725|-29.807774643725||-29.807774643725|-30.360305049493|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|26.576727772185|-29.251388562221|-29.251388562221|-29.251388562221|-29.251388562221|-29.251388562221|-29.251388562221|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-31.212785612985|-31.212785612985|-31.548541985962|-31.548541985962|-31.548541985962|-31.548541985962|-31.67970490223|-31.67970490223|-31.67970490223|-31.968005124792|-32.080040424137|-32.080040424137||-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.295323337746|-32.634400910899|-32.634400910899|-32.634400910899|-32.99044552861|-33.322161897668|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291
02863|17221|/equities/southern-national-bancorp|R2000VALUE||10.562236364039|10.298606880674|9.9840924958059|9.9840924958059|9.9840924958059|9.9840924958059||9.9840924958059|9.8839914776295|9.72915712743|9.657397126147|-10.185850546491|-10.185850546491|-10.185850546491|-10.185850546491|-10.185850546491|-10.245278912266||-10.322195913419|-10.322195913419|-10.392440003405|-10.583010761186|-10.583010761186|-10.583010761186|-10.670567821843|-10.866619665736|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319||-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-11.226505164883|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.416629222788|-11.416629222788|-11.576944196399|-11.743826270297|-12.059252023912|-12.110002459097|-12.110002459097|-12.264446882195|-12.306962971099|-12.485314850683|-12.595068428301||-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.775631080494|-12.81070119631|-12.830223737952|-12.982992391524|-12.982992391524|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.1029759157|-13.1029759157|-13.204695832763|-13.27810683519|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279||-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.411348967875|-13.644276836542|12.664762351878|12.664762351878|12.664762351878|12.664762351878|12.664762351878|12.491402623794|12.167947077907|11.95944107334|11.95944107334|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491||11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491||11.906393191491|11.837658879132|11.752954638635|11.539393756825||11.273215344701|10.940238850154|10.933598881339|10.667126766701|10.667126766701|10.667126766701|10.667126766701|10.270974494638|10.181078901043|10.181078901043|10.079532294528|9.9350359230751|9.8655953174955|9.7644387770737|9.7644387770737|9.3915985479449|9.3331465886079|9.3331465886079|9.3229825755352|9.3229825755352|9.3229825755352||9.3229825755352|9.3229825755352|9.3229825755352|9.3229825755352|9.3229825755352|9.3229825755352|9.1955085617959|8.9576472968824|8.9576472968824|8.9576472968824|8.9576472968824|8.9576472968824|8.9576472968824|8.946273985943|8.5920217207634|8.4818794651787|8.441482588534|8.0566694437182|7.6621328657111|-8.1995137792071|-8.1995137792071|-8.1995137792071|-8.1995137792071|-8.2550153579139|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.3578899782323|-8.4437667442056|-8.4794655312048|-8.4794655312048|-8.4794655312048|-8.4794655312048|-8.4794655312048|-8.479961685444|-8.5138462694763|-8.6242733964522|-8.7366650909405|-8.7525171008619|-8.8122408353523|-8.9311004704056|-9.0060835789528|-9.0060835789528|-9.0516026859047|-9.0516026859047|-9.0516026859047|-9.089003179312|-9.3922251571552|-9.4356346287263||-9.4356346287263|-9.4356346287263|-9.4356346287263|-9.4356346287263|-9.4356346287263|-9.4356346287263|-9.4356346287263|-9.4356346287263|-9.4523717206862|-9.6226351837479|-9.7078780178851|-9.7216203482753|-9.7695774802241|9.124301142831|9.124301142831|9.124301142831|9.124301142831|9.124301142831|9.124301142831|9.124301142831|9.0963680798196|9.0963680798196|9.0963680798196|9.0963680798196|9.0963680798196|9.0963680798196
02864|20321|/equities/entercom-communications-corp|R2000VALUE||-0.13266940315951|-0.13266940315951|-0.13266940315951|-0.13266940315951|-0.13503821953457|-0.15499802446279||-0.15986327103443|-0.15986327103443|-0.15986327103443|-0.15986327103443|-0.15986327103443|-0.16221360663471|-0.16221360663471|-0.16693734156751|-0.16862269655557|-0.16862269655557||-0.16862269655557|-0.17582125513542|-0.17582125513542||-0.17582125513542|-0.18035695079618|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948||0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948||0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.094482856479855|0.094482856479855|0.094482856479855||0.094482856479855|0.094482856479855|0.094482856479855|0.094482856479855|0.094482856479855|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.085952119704606|-0.28791986965855|-0.30535541186421||-0.30705044843189|-0.31682771821365|-0.31682771821365|-0.3275863520475|-0.35934593938807|-0.37835660618786|-0.39551290005714|-0.4080754480458|-0.42558938504333|-0.4370659831616|-0.44326776883698|-0.48094195151436|-0.53471329172571|-0.55384809562585|-0.562053437465|-0.62772603987938|-0.64536226854596|-0.65234695889192|-0.65427438989433|-0.68089681713097|-0.68089681713097|-0.68089681713097|-0.68089681713097|-0.75248535265318|0.1960172768341|0.1960172768341|0.1960172768341|0.060152521112064||0.028160746301705|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14499676661469|-0.15272418643344|-0.1542213196038|-0.16140780263462|-0.16140780263462|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1845610892573|-0.1845610892573|-0.1845610892573|-0.1845610892573|-0.20395676358971|-0.21447973672917||-0.22526082409609|-0.24478979920004|-0.25365533792481|-0.26042695602278|-0.26042695602278|-0.30671883744774|-0.31538759914568|-0.32339177774645|-0.334844201926||-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926||-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.34897688955466|-0.37864099145378|-0.41125666185049|-0.41218536851616|-0.41218536851616|-0.41643374890986|-0.43657082187801|-0.46195090333256|-0.46525656425989|-0.47511840356761|-0.50259430594127|-0.50259430594127||-0.53371590416609|-0.55316210997302|-0.56736901581507|-0.57402114106793|-0.60618459829113|-0.61759399482962|-0.63189690930309|-0.63189690930309|-0.64127991180356|-0.70293877335318|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72379383663382|-0.72379383663382|-0.75356275484431|-0.75356275484431|-0.75356275484431|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.86562503418057|-0.9123778391848|-0.92115313355237|-1.003275691846|-1.0397285381721||-1.0690872812455|-1.10036362809|-1.1533595997102|-1.1792328841164|-1.2162134460552|-1.2162134460552|-1.2932927367801|-1.3016696934032|-1.3288052053504|-1.3525037056287|-1.3525037056287|-1.3525037056287|-1.3655596845768|-1.4928441007295|-1.5703823322895|-1.632702608334|-1.6542195660394|-1.6657773071441|-1.7554470095274|-1.9182966918014|-2.0125740799929|-2.1434156600662|-2.1778729628665|-2.2181473589051|-2.2181473589051|-2.2181473589051
02865|24343|/equities/tejon-ranch-co|R2000VALUE||16.808418007759|16.307963923246|-17.525912455208|-17.525912455208|-17.525912455208|-17.525912455208||-17.525912455208|-17.525912455208|-17.525912455208|-17.525912455208|-17.525912455208|-17.525912455208|-17.525912455208|-17.625434958809|-17.787983775|-17.823138978555||-17.823138978555|-17.823138978555|-17.90737605368|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355|16.739463666355||16.714608431937|16.714608431937|16.523454402422|16.507011582497|16.507011582497|16.503690483441|15.876945127238|-16.938936617335|-16.938936617335|-16.938936617335|-16.938936617335|-16.938936617335|-16.938936617335|15.794452429495|15.794452429495|15.794452429495|15.794452429495|15.75777550386|15.75777550386|15.75777550386|15.735595498335|15.703883259693|15.703883259693|15.481631377449|15.10399077017|14.802739912481|-15.892708752258|-15.892708752258|-15.892708752258|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.18329502255|-16.18329502255|-16.18329502255|-16.382811964897||-16.382811964897|-16.382811964897|-16.382811964897|-16.410630288378|-16.410630288378|-16.410630288378|-16.410630288378|-16.410630288378|-16.550143893842|-16.795715632575|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.797576807167|15.633418611051|15.557016710161|15.557016710161|15.557016710161|15.557016710161|15.557016710161|15.557016710161|15.557016710161||15.557016710161|15.415017926824|-16.761841500072|-16.761841500072|-16.761841500072|-16.761841500072|-16.761841500072|-16.761841500072|-16.790422060201|-16.790422060201|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.835242496085|-17.155935854991||-17.332822664382|-17.332822664382|-17.509247099693|-17.592496963933|16.546232745884|16.546232745884|16.546232745884|16.546232745884|16.546232745884||16.546232745884|16.546232745884|16.422202054922|16.207447096446||16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192||15.543287508715|15.543287508715|15.543287508715|15.543287508715|15.543287508715|15.543287508715|15.52332359341|15.52332359341|15.52332359341|15.52332359341|15.52332359341|15.52332359341|15.49086449971|15.470427972633|-16.125314728907|-16.125314728907|-16.125314728907|-16.125314728907|-16.125314728907|-16.219401244385|-16.219401244385|-16.301834561276|-16.355927548859|-16.500475179325|-16.617557380856|-16.617557380856|-16.617557380856|-16.617557380856|-16.617557380856|-16.617557380856|-16.731769506866|-16.868476677328|-16.868476677328|-16.868476677328|-16.868476677328|-16.868476677328|-16.91606341511|-16.939159954399|-16.939159954399|-16.939159954399|-16.939159954399|-17.022955882119|-17.226062337079|-17.430624581618|16.087324381136|16.087324381136|16.087324381136|16.087324381136|15.936096024545|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.3449696999||-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.368855209395|-17.491504690432|-17.53167292518|-17.655191706757|-17.767436132542|-17.920607365625|16.90844674337|16.90844674337|16.90844674337|16.90844674337|16.90844674337|16.90844674337|16.841885728175|16.807373438207|16.724025631313|16.72189840903|16.72189840903|16.709331455387
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||14.200072052053|14.101746826228|13.852543693205|13.852543693205|13.852543693205|13.852543693205||13.852543693205|13.852543693205|13.852543693205|13.852543693205|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801||13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801||13.780472977801|13.780472977801|13.780472977801|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.374911517965|-15.554623677849|-15.581291237142|-15.581291237142|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.590164104049|-15.590164104049|-15.606973277866|-15.606973277866|-15.635392519433|-15.660925066691|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593||-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.854475226281|-15.860506444372|-16.013100947713|-16.118294317993|-16.118294317993|-16.118294317993|-16.298862666593|-16.298862666593|-16.364125166454|-16.446044316162|-16.446044316162|-16.603375281656|-16.603375281656|-16.660494244349|-16.660494244349|-16.763882544584|-16.803366068779||-16.803366068779|-16.803366068779|-16.803366068779|-16.989295619261|-17.490884084979|-17.499032261658|-17.499032261658|-17.499032261658|-17.561424258338|-17.614916168967|-18.079350616445|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.347476086442|-18.41113523358||-18.54646815628|-18.54646815628|-18.624964813062|17.348104453574|17.348104453574|17.348104453574|17.348104453574|17.348104453574|17.348104453574||17.348104453574|17.348104453574|17.348104453574|17.348104453574||16.980949163978|16.782991421744|16.782991421744|16.654434747745|16.636220298908|16.636220298908|16.636220298908|15.598578173476|15.284814305862|15.284814305862|15.284814305862|15.23472811332|15.23472811332|15.210697773989|15.202442094017|14.675213624293|14.559904476498|14.559904476498|14.559904476498|14.559904476498|14.559904476498||14.559904476498|14.559904476498|14.559904476498|14.559904476498|14.559904476498|14.559904476498|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-15.900544409079|-16.092342592633|-16.092342592633|-16.092342592633|-16.092342592633|-16.092342592633|-16.10926922312|-16.221132262445|-16.307369214402|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.336001240407|-16.505279103026|-16.628087828672|-16.681209111784|-16.718310277301|-16.805922314677|-16.997136430777|-17.027374458353|-17.190137227421|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.26726628043|-17.836406927392|-18.078786034369||-18.167847706326|-18.167847706326|-18.167847706326|-18.234234389302|-18.234234389302|-18.234234389302|-18.318868635904|-18.318868635904|-18.573187720788|-18.721320350979|-18.894944665001|-18.894944665001|-18.894944665001|-19.006288525314|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711|17.92729892711
02867|16513|/equities/limelight-network|R2000VALUE||9.0549948956812|9.0549948956812|9.0549948956812|9.0549948956812|9.0549948956812|9.0549948956812||9.0549948956812|8.6411054163337|8.5673397414287|8.0609330460319|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561||-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.929707233552|-11.014674337312|-11.459082611848|-11.618980575987|-11.85384822062|-11.85384822062|-11.85384822062|-11.85384822062|-12.388442677164|-12.671892079936||-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.844953018053|-12.844953018053|-13.03061507104|-13.734771256071|-13.734771256071|-14.171851163023|-14.596268659292|-14.773219962317|-15.268394941973|-15.841000180429|-16.596088679837|-17.051715515506|-17.668260249107|-17.668260249107|-17.668260249107|-18.702994726994|-20.635082773477|-22.373202752305|13.950663308507|13.950663308507|11.40898204314|10.525558158947|9.2166809739808|8.3370234372594|8.317217847739|8.317217847739|8.1685253481449|6.9561609537934|-10.433892710496|-10.433892710496||-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-11.017614187453|-11.183460409613|-11.197178345225|-11.874086597784|-12.119462566623|-12.119462566623|-12.119462566623|-12.119462566623|-12.765791050868|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|-11.97214037888|-12.187933413107|-12.302160885275|-12.302160885275||-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.796401503285|-13.696223420788||-14.20202564629|-14.424453040319|-15.635859141037|-16.085621499668|-16.178467856127|-16.450520367841|-17.398264720948|-17.610238687762|-18.414967634687||-18.783297223525|-19.38010779429|-19.703453869826|-19.954059436593||-20.147174864647|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564|-21.603272362735|-22.512747363014|-22.577720142915|-23.7336885416|-25.387431246648|-25.892678903882|-25.982443252476|-26.613139169384|-26.638632230023|-26.638632230023|-27.513813155735|-28.580459323023||-29.046289354004|-29.748543109538|-30.989047940177|-32.221163360721|-33.292404696286|-34.880465488948|-34.880465488948|-34.880465488948|-35.757183690113|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.541149420075|27.237054500902|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|27.204370389754|26.490186768764||26.490186768764|25.820206728239|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.72478876411|25.240330579797|25.240330579797|25.240330579797|25.240330579797|25.240330579797
02868|1008646|/equities/select-energy-services|R2000VALUE||9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927||9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927||9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.8438757391023|9.824306166972|9.822284500693||9.8156381478835|9.8156381478835|9.8156381478835|9.699875976303|9.4520842252603|9.2114827564945|9.1244251387639|9.0325001955673|9.0325001955673|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.7702870352713|8.7702870352713|8.6694854082496|8.5705390309659||8.5575507261449|8.5575507261449|8.5575507261449|8.5575507261449|8.5570009127915|8.5116677169072|8.3293532667411|8.2981700166345|8.2577102135582|8.2577102135582|8.0932887870916|8.0325428996758|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|7.6407656663733|7.2700318664775||7.2700318664775|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.1910379543997|7.1425140457685|7.1425140457685|7.1425140457685|6.9386268807048|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003||-7.5818648463003|-7.5818648463003|-7.6265163030351|-7.7444627115158|7.2410017576402|7.2410017576402|7.2410017576402|7.2410017576402|7.2410017576402||7.2410017576402|7.2410017576402|7.2410017576402|7.190002159563||-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.6638100960106|-7.6638100960106|-7.6638100960106|-7.790344831927|-7.804916605321|-7.804916605321|-7.804916605321|-7.804916605321|-7.804916605321|-7.804916605321|-7.8497003793926|-7.8497003793926||-7.8497003793926|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.8819517507456|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-7.9699607588363|-8.118012187383|-8.193624520193|-8.3856938148985|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109||7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8171570680109|7.8113880729762
02869|15962|/equities/enterprise-bancor|R2000VALUE||23.305390104944|22.871937286145|22.871937286145|22.871937286145|22.871937286145|22.871937286145||22.871937286145|22.871937286145|22.871937286145|22.871937286145|-24.484700822037|-24.484700822037|-24.484700822037|-24.879668287879|-25.064630460348|-25.269033060699||-25.316337951208|-25.316337951208|-25.432636137566|-25.77717901404|-25.77717901404|-25.77717901404|-25.77717901404|-26.132126767716|-26.328763069137|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485||24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|23.712001750922|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.898058623118|-25.898058623118|-26.14946007071|-26.7933107409|-27.285648946998|-27.285648946998|-27.285648946998|-27.321851907244|-27.321851907244|-27.593009832109|-27.593009832109||-27.593009832109|-27.593009832109|-27.593009832109|-27.593009832109|-27.65409703192|-27.65409703192|-27.65409703192|-27.65409703192|-27.988981011921|-27.988981011921|-27.988981011921|-28.312551025344|-28.540034510243|-29.158105772456|-29.519561469246|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-30.112534650977|-30.17176872322|-30.17176872322|-30.527189788896|-30.527189788896||-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.413904627292|-32.140738761125||-32.359246274201|-32.359246274201|-32.955056530864|29.951262319521|29.951262319521|29.951262319521|29.951262319521|29.951262319521|29.951262319521||29.951262319521|29.951262319521|29.778905253886|29.778905253886||29.05111891605|29.05111891605|28.06735363909|27.872614234779|27.417905959921|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.102682888204|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912||25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.08149277988|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.56627958645|-27.989677941684|-28.057597305912|-28.323996599667|-28.776941255456|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-29.217388154362|-29.328208288986|-29.732453912981|-29.752085231566|-29.752085231566|-29.874218662634|-29.874218662634|-29.874218662634|-29.874218662634|-29.882647147461|-29.882647147461|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.681538665917|-30.681538665917||-30.681538665917|-30.681538665917|-30.681538665917|-30.681538665917|-30.681538665917|-30.910092765122|-30.987249988132|-30.987249988132|-31.502500898103|-31.552958550755|-31.552958550755|-31.552958550755|-31.552958550755|-31.552958550755|-32.399398025213|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.215694527505|29.153449146686|29.153449146686|28.823833775452
02870|962332|/equities/smartfinancial-inc|R2000VALUE||23.681134074485|23.681134074485|22.474648097661|22.163131204475|22.163131204475|22.163131204475||22.163131204475|21.995145761557|21.70016168178|21.621291516234|-23.237291561655|-23.237291561655|-23.237291561655|-23.237291561655|-23.237291561655|-23.237291561655||-23.237291561655|-23.237291561655|-23.237291561655|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216||21.797131588216|21.797131588216|21.797131588216|21.637388250622|21.637388250622|21.637388250622|21.402581238518|21.225435495122|21.124372111144|21.0984230993|21.0984230993|21.010748015268|20.631798674568|20.631798674568|20.527576369163|20.136195732616|19.572996432542|19.115550790626|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.078208555138|-21.078208555138|-21.078208555138|-21.365786779099|-21.702542027029|-22.057588430166|-22.057588430166|-22.057588430166|-22.057588430166|-22.057588430166|-22.057588430166|-22.063688315076||-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.270107797539|-22.270107797539|-22.364564422938|-22.789405863193|-22.789405863193|-23.084500039846|-23.114826510841|-23.114826510841|-23.114826510841|-23.167937870616|-23.167937870616|-23.167937870616|-23.184182261972|-23.184182261972|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849||-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.906553262662|-24.317125631914|22.169843993472|22.169843993472|22.169843993472|22.169843993472|22.074271769311|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.530501878553||-24.920822529505|-24.920822529505|-24.962581427572|23.210839907733|23.210839907733|23.210839907733|23.210839907733|23.210839907733|23.210839907733||23.210839907733|23.210839907733|23.210839907733|23.210839907733||22.778808264301|22.778808264301|22.778808264301|22.778808264301|22.778808264301|22.778808264301|22.778808264301|21.470453426094|21.156059659025|21.026732034707|20.75489402769|20.75489402769|20.75489402769|20.741603124257|20.741603124257|20.741603124257|20.741603124257|20.741603124257|20.741603124257|20.741603124257|20.741603124257||20.741603124257|20.741603124257|20.741603124257|20.741603124257|20.731548612642|20.731548612642|20.453387597455|20.305882268666|20.305882268666|20.305882268666|20.305882268666|20.305882268666|20.305882268666|20.305882268666|-21.555265383067|-21.555265383067|-21.555265383067|-21.555265383067|-21.555265383067|-21.555265383067|-21.555265383067|-21.555265383067|-21.933628669648|-22.241810179716|-22.290675142557|-22.290675142557|-22.290675142557|-22.290675142557|-22.290675142557|-22.323506756128|-22.355201965709|-22.355201965709|-22.355201965709|-22.355201965709|-22.355201965709|-22.355201965709|-22.355201965709|-22.689670304612|-22.999355029348|-23.109284082258|-23.183093776531|-23.422926737726|-23.422926737726|-23.508645722006|-23.52604360027|-23.52604360027|-23.52604360027|-23.52604360027|-23.52604360027|-23.52604360027|-23.593789470575|-23.593789470575|-23.756431884657|-23.865532933796|-23.865532933796|-24.091148759617|-24.29612914756||-24.29612914756|-24.29612914756|-24.29612914756|-24.448754010764|-24.538120998717|-24.538120998717|-24.538120998717|-24.538120998717|-24.701246329786|-24.972773097887|-25.049535320294|-25.049535320294|-25.421428307441|23.554896285901|23.554896285901|23.554896285901|23.554896285901|23.554896285901|23.554896285901|23.554896285901|23.295124371952|23.295124371952|23.295124371952|23.295124371952|23.295124371952|22.907598862512
02871|41330|/equities/tiptree-fin|R2000VALUE||16.086585139637|15.739022572179|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274||-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.320717608259|-17.320717608259|-17.320717608259||-17.483601966666|-17.483601966666|-17.598447074677|16.593716161452|16.593716161452|16.593716161452|16.593716161452|16.593716161452|16.562461871794|16.495274734286|16.495274734286|16.495274734286|16.495274734286|16.495274734286|16.495274734286|16.495274734286||16.495274734286|16.495274734286|16.495274734286|16.441415892473|16.076572641654|15.935433192659|15.935433192659|15.732775231794|15.732775231794|15.732775231794|15.732775231794|15.431545999538|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-17.055374772815|-17.168749446635|-17.175276671255|-17.207530668935|-17.315033625188|-17.449481697682|-18.078868040115|-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072||-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072|-18.323818207612|-18.323818207612|-18.323818207612|-18.323818207612|-18.50227526339|-18.50227526339|-18.50227526339|-18.50227526339|-18.50227526339|-18.50227526339|-18.804194860017|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121||-18.86251501121|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756||18.340539857756|17.924133323973|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774||17.790279315774|17.790279315774|17.790279315774|17.790279315774||17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.433406746537|17.346720898778|17.346720898778|17.183667514756|17.009792484657|16.965679978679||16.612421193996|16.497402888644|16.497402888644|16.497402888644|16.497402888644|16.497402888644|16.497402888644|15.904337704302|15.895930727456|15.735709154148|15.735709154148|15.735709154148|15.735709154148|15.735709154148|15.176922016165|-16.17991191367|-16.17991191367|-16.184150613135|-16.184150613135|-16.515167462368|-16.63075774195|-16.83243830413|-16.83243830413|-16.83243830413|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.942845358436|-17.44760620813|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.803086449835|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985||16.348043756985|16.274404134246|15.768781544867|15.506474576728|15.327660227635|14.941844676179|14.918820288504|14.918820288504|14.918820288504|14.861377401181|14.791516327352|14.791516327352|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.292813227901|13.946703443841|13.946703443841|13.946703443841|13.946703443841
02872|16048|/equities/ezcorp|R2000VALUE||-10.505202667278|-10.505202667278|-10.505202667278|-10.566057938516|-10.701453599864|-10.752695109299||-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299||-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299||-10.752695109299|-10.752695109299|-10.804710893554|-10.882646115536|-10.949051044511|-10.971167668289|-11.049075030161|-11.142255675873|-11.218083845334|-11.267634251918|-11.267634251918|-11.313482129139|-11.400941252225|-11.456729940652|-11.456729940652|-11.456729940652|-11.456729940652|10.583470780641|10.583470780641|10.583470780641|10.583470780641|10.583470780641|10.583470780641|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612||10.47168577612|10.47168577612|10.280740350491|10.167767041266|10.155574208432|10.062859992113|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001||9.9270295051001|9.9270295051001|9.6950886941908|9.5140596408606|9.5140596408606|9.3004548528577|9.3004548528577|9.3004548528577|9.3004548528577|9.2707385993429|9.1602649132883|8.841733499862|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933||8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933||8.341550771933|8.341550771933|8.341550771933|8.325392905224||8.325392905224|8.325392905224|8.2822924094605|8.2297693841112|8.2267614885466|8.2267614885466|8.2267614885466|8.1336237638413|8.0312486455638|8.0193474856542|8.0193474856542|8.0193474856542|8.0193474856542|8.0193474856542|7.8164970706487|-8.6386078122039|-8.6386078122039|-8.6386078122039|8.0762333232957|8.0762333232957|8.0762333232957||8.0762333232957|8.0762333232957|8.0762333232957|8.0762333232957|8.0762333232957|8.0762333232957|8.0019261394163|7.9645955130632|7.9645955130632|7.9645955130632|7.9645955130632|7.9645955130632|7.9645955130632|7.9389956312241|7.7255500507423|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.4458900023594|-8.4458900023594|-8.4458900023594|-8.4458900023594|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.8721592154117|7.7838047480401|7.7838047480401|7.7486723767184|7.7130115435077|-8.2188522474268|-8.2188522474268|-8.2188522474268|-8.2234288017812|-8.2234288017812|-8.266031932043|-8.3394797634272|-8.3483106108935|-8.372845222821|-8.441044730467|-8.5315308327076|-8.5315308327076|-8.5755391909676|-8.6150857050719|-8.6150857050719|-8.652039801578|-8.7019893720197|-8.7853657486756||-8.9209173258498|-8.9399583666804|-9.0899317363106|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1810572374146|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407
02873|20335|/equities/oil-states-international-inc|R2000VALUE||3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189||3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.8895541508952|3.8895541508952|3.8895541508952|3.86566025239|-4.4376160556704|-4.4376160556704||-4.4376160556704|-4.4376160556704|-4.4406845497456|-4.5571493757397|-4.564309794039|-4.564309794039|-4.564309794039|-4.564309794039|-4.564309794039|-4.672288795677|-4.7519875062475|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909||-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-5.0075690113925|-5.0700768456881|-5.6189741278164|-5.900527016374|-6.0028075554332|-6.1353419200536|-6.1559353554643|-6.1638707806049|-6.1638707806049|-6.2611062713661|-6.4128957797198|5.794666568272|5.794666568272|5.794666568272|5.794666568272|5.794666568272|5.794666568272|5.713518213158|5.7110720256292|5.7110720256292|5.6095247908127|-6.1799509937887||-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.2574457521047|-6.261939215906|-6.261939215906|-6.3174325362925|-6.3376019815462|-6.3376019815462|-6.3648355912121|-6.4512060429158|-6.4752161606363|-6.4752161606363||-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|5.9032476143403|5.9032476143403|5.9032476143403|5.9032476143403|5.9032476143403|5.9032476143403|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.6079703170834||-6.6079703170834|-6.6079703170834|-6.7205224389035|-6.9155805236982|-7.0214783490683|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869||-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869||-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.3208542773637|-7.3208542773637|-7.3208542773637|-7.5306379739348|-7.613291237077|-7.613291237077|-7.613291237077|-7.613291237077|-7.613291237077|-7.613291237077|-7.7113086293712|-7.7113086293712||-7.7113086293712|-7.8256204206165|-7.8841710387184|-7.8841710387184|-7.8841710387184|-7.9627516838679|-7.9627516838679|-7.9627516838679|-7.9627516838679|-7.971390791485|-7.971390791485|-8.011572930971|-8.011572930971|-8.011572930971|-8.011572930971|-8.011572930971|-8.011572930971|-8.011572930971|-8.011572930971|-8.011572930971|-8.1973030807345|-8.2570034929745|-8.2694482746645|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.352672088692|-8.5118578413564|-8.6614532448007|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.9215816372974|7.8891377199312|7.8891377199312|7.8891377199312|7.5576084205422|7.5576084205422||7.4345647040245|-8.2733142100665|-8.2733142100665|-8.2733142100665|-8.2733142100665|-8.2733142100665|-8.3117287731579|-8.3117287731579|-8.4741764175021|-8.483329440391|-8.4859214637411|-8.5085932920093|-8.5085932920093|-8.5085932920093|-8.5085932920093|-8.5085932920093|-8.5085932920093|-8.5085932920093|-8.5085932920093|-8.6759368523088|-8.7222629741504|-8.7222629741504|-8.7222629741504|-8.7222629741504|-8.7222629741504|-8.7222629741504
02874|15613|/equities/sierra-bancorp|R2000VALUE||22.318073367594|21.605083041189|20.953906581765|20.953906581765|20.953906581765|20.953906581765||20.953906581765|20.857118339412|20.554853036528|20.105946940984|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394||-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.608017911062|-21.865553526465|-21.868337954493|-21.868337954493|-22.313009990416|-22.313009990416|-22.313009990416|-22.313009990416|20.630758365065||20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.502906025396|20.502906025396|20.502906025396|20.420451893791|19.942724614656|19.691360585465|19.237872989722|19.126481276694|18.928067346351|18.593919490776|18.593919490776|18.593919490776|18.42087180521|18.42087180521|18.42087180521|17.675412786292|-19.752862293469|-19.752862293469|-19.752862293469|-19.809922903834|-19.809922903834|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621||17.876781519621|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.884329726109|-19.884329726109|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.035531610383|-20.035531610383|-20.035531610383|-20.135590970664|-20.164546264707|-20.267464324646|-20.267464324646|-20.578292816671|-20.637344050468||-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.784271001883|-20.979189607907|-21.160212222524|-22.040790866688|-22.228100907885|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623896935295|-22.899330513025||20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565||20.739543447346|20.739543447346|20.665047656|20.487035387461||20.487035387461|20.447265941057|20.447265941057|20.389183395608|20.150697056954|20.150697056954|20.150697056954|19.314852083106|19.314852083106|19.314852083106|19.314852083106|18.797058569478|18.582287138355|18.210318372926|17.903687051359|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795||17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.226725571788|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-19.013238315068|-19.02643956015|-19.02643956015|-19.177154210645|-19.218466815505|-19.65744327882|-19.65744327882|-19.65744327882|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-20.010400404375|-20.07782060445|-20.07782060445|-20.07782060445|-20.26480093864|-20.405617712792|-20.405617712792|-20.674944269571|-20.674944269571|-20.674944269571|-20.674944269571|-20.674944269571|-20.79715179209|-20.79715179209|-20.951826267307|-20.951826267307|-20.951826267307|-20.951826267307|-21.140917439002|-21.230471785692||-21.230471785692|-21.230471785692|-21.362469337415|-21.474465980716|-21.474465980716|-21.474465980716|-21.474465980716|-21.474465980716|-21.592184745148|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.135683262261|20.135683262261|20.135683262261|19.802147666516|19.463026102641|19.463026102641|19.463026102641|19.463026102641
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||59.148698348831|58.695220014597|57.902226622245|57.902226622245|57.902226622245|57.902226622245||57.902226622245|57.902226622245|57.902226622245|57.902226622245|57.902226622245|57.902226622245|-64.987089598428|-64.987089598428|-64.987089598428|-66.02509738367||-67.538385724151|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|59.71257479798|-66.217770699322|-66.217770699322|-66.217770699322|-66.217770699322|-66.217770699322|-66.217770699322||-66.217770699322|-66.217770699322|-67.413725098047|-67.413725098047|-67.696492945788|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-69.28962705498|-69.28962705498|-69.28962705498|-69.28962705498|-69.453197880642|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865||65.048355281865|65.048355281865|64.608189079218|64.608189079218|64.608189079218|63.370099461799|62.49288793485|61.95265034482|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.608281195161|60.608281195161|60.608281195161|60.608281195161|60.608281195161|60.567533135411|55.288377626439|55.288377626439|55.279972561753|54.195463557175|54.195463557175|54.195463557175|54.195463557175||53.958848524018|52.401496834141|52.303221926743|52.303221926743|52.303221926743|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|51.676389752858|51.676389752858|51.676389752858|51.676389752858|51.676389752858||51.676389752858|51.609701975681|51.609701975681|51.609701975681|51.609701975681|51.370254444607|51.370254444607|51.237503395619|51.090560023588||50.763719166996|50.763719166996|50.540243137415|49.742491603489||-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-54.101088677721|-54.891207548067|-55.009121201751|-55.567377353724|-55.567377353724|-55.567377353724|-56.2261130821|-56.616514578053|-57.76501718118|-58.134625713225||-58.134625713225|-58.134625713225|-58.572640198464|-58.629044605621|-59.590605922681|-60.352023173074|-60.352023173074|-60.352023173074|-61.020302508385|-62.19978027665|-65.261425233808|58.475223481128|58.475223481128|58.475223481128|56.9352492618|56.253332275752|55.443425437481|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.999306536484|-63.313587157033|-63.313587157033|-63.313587157033|-63.313587157033|-63.444542955582|-64.397823836213|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771||58.954016381771|58.03946291768|57.546628600617|56.944599047438|56.944599047438|56.620732402527|56.620732402527|55.931188689033|54.590089067661|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|49.946792602342|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887
02876|13954|/equities/rpc-inc.|R2000VALUE||-6.317759907049|-6.317759907049|-6.317759907049|-6.3239000503687|-6.5060002477597|-6.6219936126331||-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6219936126331|-6.6324928594805||-6.660515941364|-6.660515941364|-6.7927954077526|-6.9506558444549|-6.986528426448|-6.986528426448|-6.986528426448|-6.986528426448|-7.0728093849725|-7.1221721215388|-7.1221721215388|-7.3113058915219|-7.3113058915219|-7.3113058915219|-7.3765009366231|-7.4250071503445||-7.4250071503445|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.50459821469|-7.5114980300976|-7.5454294451406|-7.5454294451406|-7.5454294451406|-7.5475795129922|-7.5475795129922|-7.5475795129922|-7.5480050621195|-7.6363169680881|-7.8666633511967|-8.0657369986051|-8.1022710795236|-8.1022710795236|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3225944544169|7.3225944544169|7.3225944544169|7.2732880899335|7.2732880899335||7.2732880899335|7.2732880899335|7.2732880899335|7.2732880899335|7.2033754001088|7.1176396619421|7.0198774350067|6.9626414259694|6.9447903589432|6.9066715629219|6.9066715629219|6.9066715629219|6.9066715629219|6.8940793045493|6.878421678381|6.865370390706|6.865370390706|6.865370390706|6.865370390706|6.865370390706|6.7376338882498|6.7013685844627|6.7013685844627|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741||6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.3688100642497|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0969083237834|-7.3177138814148||-7.3177138814148|-7.3177138814148|-7.3480153888261|-7.5255726012693|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654||-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654||-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.736434243997|-7.7859066490285|-7.7859066490285|-7.9493406088211|-7.9689766190986|-7.9689766190986|-7.9689766190986|-7.9689766190986|-7.9689766190986|-7.9942021802699|-7.9942021802699|-7.9942021802699||-7.9942021802699|-8.1196692470748|-8.1946841233109|-8.1946841233109|-8.2135380896302|-8.3116978499709|-8.3116978499709|-8.3116978499709|-8.3116978499709|-8.3973253406218|-8.5084393197885|-8.6627101825995|-9.1785669776381|-9.2177145123704|-9.2177145123704|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.4625377705401|-9.525764417947|-9.5295179029629|8.4426942436611|8.4426942436611|8.2450043458315|8.1457803989725|8.1457803989725|8.1457803989725|8.1457803989725|8.1457803989725|8.1457803989725|8.0583668047937|7.9848521875841|7.8580584710949|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811||-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.9241563098063|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|8.0882541525077|8.0882541525077|8.0882541525077
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||-4.0262059474947|-4.0262059474947|-4.0262059474947|-4.029395583047|-4.1054393878398|-4.1927105045779||-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954||-4.2004829391954|-4.2004829391954|-4.2344255166051|-4.3065460920331|-4.3065460920331|-4.3065460920331|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|4.079191847696||4.079191847696|4.079191847696|4.079191847696|4.079191847696|4.0485465747936|3.9811070415247|3.9811070415247|3.935118778201|3.9151320541921|3.9033113101165|3.9033113101165|3.8275680916221|3.7567883874118|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.0264584878029|-4.0318984034924|-4.0634981794785|-4.0761090035385|-4.0781592551506|-4.0781592551506|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894||-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.2436014499701|-4.337890528577|-4.3630129336053|-4.3630129336053|-4.392361424432|-4.392361424432|-4.40956833414|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|4.092439018908|4.092439018908|4.092439018908||4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908||4.092439018908|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0170896245854|4.0170896245854||4.0170896245854|4.0170896245854|4.0170896245854|4.0170896245854||4.0170896245854|3.8873219174166|3.8286909441174|3.8097618867366|3.8097618867366|-4.1724245937152|-4.1724245937152|-4.1724245937152|-4.1957496306944|-4.2302773949888|-4.3041969932215|-4.3188300041243|-4.3936173184768|-4.3936173184768|-4.410005120373|-4.410005120373|-4.410005120373|-4.5583390835659|-4.7309324083214|4.3266470268639|4.3266470268639||4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.2201634596092|4.0557372515183|3.9163745713213|3.8708200692614|3.8708200692614|3.8708200692614|3.8708200692614|3.8708200692614|3.8243701545643|3.8243701545643|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1859462429562|-4.1859462429562|-4.1859462429562|-4.1859462429562|-4.2672180786705|-4.3002422402276||-4.391935819826|-4.431595359071|-4.4359983568267|-4.4359983568267|-4.4359983568267|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0040805631792|4.001211094927|4.001211094927|4.001211094927|4.001211094927|3.9844049266979|3.9844049266979|3.9844049266979|3.8046164040218
02878|21152|/equities/cato-corp|R2000VALUE||-5.8522216431992|-5.8522216431992|-5.8522216431992|-5.859968277337|-5.9524644972239|-6.0216273865604||-6.0318082793448|-6.055342434059|-6.2223252758555|-6.2223252758555|-6.2223252758555|-6.2223252758555|-6.2223252758555|-6.2223252758555|-6.2223252758555|-6.2223252758555||-6.2223252758555|-6.2223252758555|-6.2223252758555|5.5494952203294|5.5494952203294|5.5494952203294|5.5494952203294|5.5494952203294|5.5494952203294|5.5494952203294|5.5494952203294|5.4684556061979|5.3582451404196|5.3106280235297|5.2345865200898|5.2064650498963||5.2064650498963|4.9232945401511|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.4384837733763|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.7172739239902|-5.8109859950872|-5.8109859950872|-5.8109859950872|-5.9380402573316|-5.9905503335229|-6.0001449124274|-6.1550752543654|-6.1550752543654|-6.1550752543654|-6.1550752543654||-6.1550752543654|-6.1550752543654|-6.1550752543654|-6.1550752543654|-6.3829557523954|-6.6671510124459|-6.8008814594203|-6.8008814594203|-6.8758412434062|-6.8758412434062|-7.0356569371179|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0631212177233|-7.2218011421579|-7.4042357738568|-7.4042357738568||-7.4042357738568|-7.4042357738568|-7.4042357738568|-7.4042357738568|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334||6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334||6.6949259359334|6.6949259359334|-7.3633061860061|-7.3633061860061||-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217||-7.5716023807644|-7.5716023807644|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.602990230429|-7.6766558582119|-7.7038954556575|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.8485986050147|-7.9072819347931|-7.9359576300066|-8.0055087490525|-8.1799595271709|-8.1918435177861|-8.1918435177861|-8.1918435177861|-8.1918435177861|-8.1918435177861|-8.2901928250059|-8.3713252085298|-8.4224133307366|-8.4224133307366|-8.4920290437045|-8.4920290437045|7.337843645942|7.337843645942|7.337843645942|7.337843645942|7.337843645942|7.337843645942|7.2304862533232|7.2304862533232|7.1366459831287|7.0258514864234|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.9677232635205|-8.0596922649481|-8.0907692129456|-8.2419659489882|-8.2561059344565|-8.2561059344565||-8.2883579687763|-8.2883579687763|-8.2997873199003|-8.2997873199003|-8.2997873199003|-8.2997873199003|-8.2997873199003|-8.3208745996176|-8.3326386125021|-8.4184822332947|-8.4184822332947|-8.4184822332947|-8.4889286491714|-8.4889286491714|-8.5121928026767|-8.6245701103841|-8.6375999218264|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676
02879|949614|/equities/aduro-biotech-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.772717414884|39.671911383766|39.647121801528|39.601802179717|39.51478144582|39.454974766239|39.454974766239|39.454974766239|38.382211241996|38.382211241996
02880|48368|/equities/container-store|R2000VALUE||-0.67954031125411|-0.67954031125411|-0.67954031125411|-0.67954031125411|-0.67954031125411|-0.69050035758929||-0.70903927401389|-0.72777696136728|-0.73841608104987|-0.76225569400134|-0.76225569400134|-0.76241741415464|-0.76900270511268|-0.77296963918605|-0.77786630379269|-0.77987074799387||-0.77987074799387|-0.81078967062465|-0.82032189333695|-0.84863542477574|-0.86253856973313|-0.86253856973313|-0.86253856973313|-0.86253856973313|-0.86253856973313|-0.86253856973313|-0.86253856973313|-0.89753227258773|-0.89753227258773|-0.89753227258773|-0.90305252897575|-0.9270917367917||-0.98249078260326|-0.99517308524872|-0.99707358439795|-0.99707358439795|-1.0001762008229|-1.0493631302824|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0510983021374|-1.0769370001019|-1.0947986203949|-1.0947986203949|-1.0947986203949|-1.1173313380569|-1.1173313380569|-1.1173313380569|-1.1459559840295|-1.1459559840295|-1.1524677422679|-1.1824585990814|-1.2367484323082|-1.2570316120317|-1.2644795890572|-1.2928829122387|-1.3156921321378|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477||-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3184706659477|-1.3242785170521|-1.3346261729627|-1.387429110411|-1.4157156924442|-1.4550618970875|-1.4806243406936|-1.5368048269666|-1.5731164966597|-1.5812405187304|-1.5819339706296|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6133095161851|-1.6543438850438|-1.6741599174114||-1.7396221129731|-1.7723730175382|-1.7723730175382|-1.7987478274644|-1.8300691281645|-1.8300691281645|-1.8300691281645|-1.8300691281645|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9512106944913|-1.991998372608|-1.991998372608|-1.991998372608|-1.991998372608|-2.0430537044269|-2.1567263006349||-2.238029301076|-2.288365847434|-2.3750842219872|-2.5978269252824|1.9339172990176|1.9339172990176|1.9171303809851|1.9082671689225|1.9082671689225||1.9082671689225|1.9082671689225|1.9082671689225|1.9082671689225||1.8819635761262|1.833453330102|1.833453330102|1.833453330102|1.833453330102|1.8022370037133|1.6927400062886|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109||-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1489430374165|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.2099789832788|-2.2256322475227|-2.2305336133384|-2.2305336133384|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.3193320607769|-2.4310633844388|-2.4767371621676|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.5183360079617|-2.5281510728035|-2.5571122983466|-2.6117913700222|-2.6374076996137||-2.6374076996137|-2.6374076996137|-2.6374076996137|-2.6374076996137|-2.6374076996137|-2.6493418121658|-2.7170464357096|-2.7333849624746|-2.8359833642237|-2.945537055465|-2.990596732533|-3.0314964420664|-3.0502733972175|-3.0502733972175|-3.1591927637108|-3.2113924433132|-3.2113924433132|-3.2113924433132|-3.2113924433132|-3.3548805503205|-3.3630006671633|-3.3630006671633|-3.5577784512535|3.1088572504239|3.0959525640493|3.0424471890137
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE||47.236692938101|46.462160252743|46.313369841387|46.313369841387|46.313369841387|46.313369841387||46.313369841387|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613||46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|45.184511283585|45.184511283585|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688||44.611058043739|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-47.024358349852|-47.024358349852|-47.024358349852|-47.024358349852|-47.578454103528|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308||-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-48.649812516825|-48.738124221846|-49.694028159297|-49.724032159554|-50.017702469017|-51.166266325114|-51.166266325114|-51.166266325114|-51.440294348529|-52.636944756829|-52.828637425462|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953||48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|46.833961828032|46.069959807704|44.598286072756|43.358097306385|43.061732353939|43.061732353939|43.061732353939||43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939||43.061732353939|42.83492497843|42.437137703559|42.291821272793||41.546878512042|41.546878512042|40.987553578104|40.864644573502|40.864644573502|40.864644573502|40.474589254335|40.474589254335|40.474589254335|40.474589254335|40.474589254335|40.474589254335|40.474589254335|40.474589254335|40.474589254335|39.855217265569|39.855217265569|39.855217265569|39.855217265569|39.855217265569|39.855217265569||-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.156114681955|-43.358774292946|-43.358774292946|-43.358774292946|-43.358774292946|-43.358774292946|-43.611823013945|-43.611823013945|-43.611823013945|-43.682582779641|-44.131826528702|-45.51773996794|-46.055820364023|-46.581190420813|-46.674102917454|-46.800666746322|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-46.859766457949|-47.131685546674|-47.496955758305|-47.496955758305|-47.616617500751|-47.676798833707|-47.923111188521|-47.985678394757|-48.518021168667|-49.727475490047|-49.727475490047|-49.896638594153|-50.001377858588|-50.087771269777|-50.087771269777|-50.087771269777|-50.668635947946|-51.600707168318|-52.32495320609|-53.233835997082|-53.561912338398||-53.561912338398|-53.561912338398|-53.673843845495|-53.673843845495|-53.855380889187|-54.105446361181|-54.244144112154|-54.244144112154|-54.244144112154|-54.439605348954|-54.863451235437|-55.518278379069|-57.10615991975|51.331086497879|51.331086497879|51.331086497879|51.331086497879|51.331086497879|50.757318025801|50.563687331117|50.072432843222|49.794495414114|49.533296139446|49.533296139446|49.533296139446|49.01088516735
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||5.1688858616164|4.9109698298305|4.9109698298305|4.7350166376796|4.6769340383545|4.6769340383545||4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545||4.6769340383545|4.6376924054558|4.6376924054558|4.6376924054558|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955||-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8723333489123|-5.9026816830837|-6.0385350105722|-6.1036651955661|-6.1036651955661|-6.1424060250451|-6.2451923866245|-6.2451923866245|-6.4513151522002|-6.4513151522002|-6.5236836137067|-6.6737152406122|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.8189735057949|-6.8189735057949|-6.8189735057949|-6.8189735057949|-6.8189735057949|-6.8189735057949|-7.2071927789183|-7.5993808379142|-7.6718121756413|-8.0657191794558|-8.1651989929591|-8.3652210227554|-8.6730233819292|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184||-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.9924533990311|-9.2351276613664|-9.2351276613664|-9.5251414750893|-9.5454355847923|-9.650989229159|-10.017265989467|-10.161961822692|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969||-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.783003952956|8.6928045516277|8.3289716779153|8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265||8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265|8.0462057151031|8.0462057151031|8.0462057151031||8.0462057151031|8.0462057151031|7.9802289050631|-9.6286497771797||-9.6286497771797|-9.6286497771797|-9.6286497771797|-9.6286497771797|-9.6286497771797|-10.015919884292|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681|8.7872775067681||8.7872775067681|8.7872775067681|8.7872775067681|8.2969300470743|7.6799220202139|7.6290805734717|7.4424110957343|7.3230570762642|7.1393799236293|7.1393799236293|7.1393799236293|6.845472036785|6.7134908426538|6.6888787733995|-7.6519258981178|-7.6519258981178|-7.6519258981178|-7.6519258981178|-7.6519258981178|-7.6519258981178|-7.6519258981178|-7.7859957388821|-7.7859957388821|-7.7859957388821|-8.0883285659091|-8.4042537629093|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.4687615351738|-8.5619769484984|-8.5619769484984|-8.5849743586102|-8.6955271276411|-8.7744745979239|-8.8263497098209|-8.8380117102318|-8.8380117102318|-9.0611243958665|-9.1648436912113|-9.449029757888|-9.449029757888||-9.449029757888|-9.449029757888|-9.449029757888|-9.5217000404009|-9.7613331387451|-9.8445497599668|-9.8445497599668|-9.8445497599668|-9.8445497599668|-9.8445497599668|-9.8445497599668|-9.8445497599668|-9.8445497599668|-9.862451667823|-9.862451667823|-9.862451667823|-9.862451667823|-9.862451667823|7.8828399987095|7.8828399987095|7.8828399987095|7.8828399987095|7.8828399987095|7.8828399987095|7.8828399987095|7.8828399987095
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.371915704772||74.30581228685|74.217499441037|74.105305016935|74.105305016935|74.095319719217|74.095319719217|74.095319719217|74.095319719217|74.095319719217||74.095319719217|74.095319719217|74.034240266903|73.927486760996||73.760665467225|73.760665467225|73.605183445571|73.507977842355|73.347753073401|73.280283108494|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|72.518019033228|72.456133022082|72.406259049058||72.163619453245|71.864576373424|71.763974121242|71.580525428089|71.461144162584|71.184047594522|71.009725242693|70.904163420022|70.763515114586|70.382791757363|70.01199706371|69.788879217653|69.583202589384|31.050778323668|-34.802017392141|-34.802017392141|-34.802017392141|-34.802017392141|-34.802017392141|-35.135376670015|-35.135376670015|-35.800831097651|-35.800831097651|-35.800831097651|-36.862590439109|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-37.347205057132|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951||-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.840941593115|-37.840941593115|-37.91438099749|-38.829402529588|-38.829402529588|-38.829402529588|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.625815357421|35.93288011859|35.93288011859|35.684117392051|35.684117392051|35.684117392051
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754||-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754||-60.921390700754|-60.921390700754|-60.921390700754|-61.574324687781|-62.385870094737|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419||58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|57.04318141864|56.19622038831|56.19622038831|56.19622038831|56.19622038831|56.19622038831|55.994379680092|55.994379680092|55.994379680092|55.994379680092|55.994379680092|54.695198342464|54.33261786231|54.33261786231|54.250132356844|53.840146791893|53.53205309641|53.53205309641|53.53205309641|53.16679350255|53.16679350255|52.584128513725|52.584128513725|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.202554704255|51.672283598125||51.443647221659|50.235523211041|50.235523211041|50.050580752204|49.920726125718|49.920726125718|49.920726125718|49.624354725121|49.624354725121|47.461503325831|47.311363704572|47.311363704572|47.055593201723|47.055593201723|47.055593201723|47.055593201723|47.055593201723|47.055593201723|47.055593201723|45.683147120876|45.683147120876|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474||-49.865685555474|-49.865685555474|-49.865685555474|-51.12381754665|-52.475353567119|-54.478168638013|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.403469621783|50.403469621783|50.403469621783|50.403469621783|50.064688536465|49.702516750461|49.702516750461|49.702516750461|49.644463861393|49.630327313589||49.630327313589|49.630327313589|49.588031019819|48.884358117544|48.884358117544|48.884358117544|48.884358117544|48.884358117544|48.884358117544||48.518588828407|48.518588828407|48.014543956477|47.632358089453||47.632358089453|47.632358089453|47.632358089453|47.632358089453|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.740519257763|-52.890020287014|-53.654697903852||-53.654697903852|-54.085307342985|-55.514231610274|-56.33248024514|-56.84386762569|-57.848337792756|-57.848337792756|-57.848337792756|51.930778622584|51.930778622584|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|50.175701671843|50.175701671843|50.175701671843|49.771146666526|49.771146666526|49.771146666526|49.771146666526|49.771146666526|49.497940155664|49.056599189616|48.99427620766|48.493130756721|47.959182608244|47.734411402653|47.734411402653|47.734411402653|47.474318579513|45.815375941416|45.774566400717|45.774566400717|45.774566400717|45.523924290705|45.523924290705|45.523924290705||45.523924290705|45.523924290705|45.523924290705|45.336581657124|45.336581657124|45.336581657124|45.336581657124|45.336581657124|45.336581657124|45.336581657124|44.493977279346|43.917198519884|43.686886633964|42.982762272194|42.003236486995|40.796596847733|40.776597061378|36.250669733928|35.570198632374|35.570198632374|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149
02886|40068|/equities/first-internet-bancorp|R2000VALUE||27.625401359118|26.799334372985|25.249262003884|25.1491788811|24.683133893776|-28.176982737547||-28.176982737547|-28.176982737547|-28.176982737547|-28.176982737547|-28.176982737547|-28.176982737547|-28.582758851587|-29.043619522054|-29.24018151283|-29.24018151283||-29.24018151283|-29.24018151283|-29.24018151283|-30.247422610386|-30.402404951293|-30.402404951293|-31.028227884724|-31.547292584793|-31.612385702005|-31.612385702005|-31.939039813006|-32.015621854172|-32.015621854172|-32.015621854172|-32.015621854172|-33.347356479814||-34.036953394122|-34.036953394122|-34.477170776997|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.695552916701|-34.725894591743|-34.725894591743|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045||30.976486819045|30.590036869801|30.590036869801|30.590036869801|30.590036869801|29.110618592144|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413||29.023860915413|28.907625392532|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.229760460028|27.575011045811|26.838622922232|25.432915125213|24.134905296257|23.657672093633|23.100191299919|22.75668615584|22.75668615584|22.75668615584|22.75668615584||22.595762721746|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731||22.218281563731|22.218281563731|22.218281563731|22.218281563731||22.218281563731|22.218281563731|22.218281563731|22.036424964238|21.789360622089|21.108528141093|21.051370307154|19.995057181459|19.701366799782|19.701366799782|19.701366799782|19.701366799782|19.701366799782|19.701366799782|19.701366799782|18.988652222367|18.701823685164|18.701823685164|17.761970596838|17.410467763|17.015520143567||16.59002203418|16.076200502316|16.076200502316|15.778278051924|15.727330038958|15.727330038958|15.018196336064|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.75983847967|-17.75983847967|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-18.24989321314|-18.405361323723|-18.405361323723|-18.506513548304|-19.069459120885|-19.096184974412|-19.096184974412|-19.269649564668|-19.573579001629|-19.573579001629|-19.960086902207|-20.183678534876|-20.183678534876|-20.183678534876|-20.401032663331|-20.559758107911|-20.568343181357|-21.013713857582|-21.421014916045|-21.421014916045||-21.421014916045|-21.421014916045|-21.688349232786|-21.800967147477|-21.800967147477|-21.800967147477|-21.800967147477|-21.800967147477|-22.192258440265|-22.770242888407|19.760724090244|19.760724090244|19.760724090244|19.760724090244|19.760724090244|19.760724090244|19.721081440874|19.468345363373|19.468345363373|19.468345363373|19.382883317686|19.382883317686|19.382883317686|19.382883317686|19.382883317686|19.332648126524
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE||40.705932107513|40.705932107513|40.705932107513|40.705932107513|40.705932107513|40.705932107513||40.705932107513|40.705932107513|40.705932107513|40.490201383768|39.007721801531|37.328337165387|37.328337165387|37.328337165387|37.328337165387|37.328337165387||37.328337165387|36.413706113532|-41.198006798842|-41.198006798842|-41.198006798842|-41.198006798842|37.954471948592|37.954471948592|37.954471948592|37.954471948592|37.954471948592|37.954471948592|37.954471948592|37.954471948592|37.954471948592|37.954471948592||37.954471948592|37.9222268761|37.9222268761|37.9222268761|37.9222268761|37.9222268761|37.175808767566|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-41.017632911599|-41.017632911599|-41.084543066992|-41.697636319282|-41.955150499479|38.456808036268|38.456808036268|38.456808036268|38.456808036268|38.456808036268|38.456808036268|38.456808036268||38.456808036268|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175||-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-45.068324897394|-45.950639139398|-46.909044039231|-47.447272790783|-47.808280641628|-48.743723929551|44.64961064364|44.64961064364|44.64961064364|44.64961064364|44.64961064364|44.64961064364|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865||44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865||44.510937879865|44.510937879865|44.510937879865|44.510937879865||44.510937879865|44.510937879865|44.510937879865|44.10640513846|44.10640513846|43.097842998817|43.097842998817|42.337049929648|42.146879463468|42.146879463468|41.772644551897|41.540372123313|41.540372123313|41.540372123313|41.349857584185|40.672398788024|40.672398788024|40.672398788024|40.672398788024|40.672398788024|40.672398788024||40.672398788024|40.672398788024|40.672398788024|40.672398788024|40.672398788024|40.672398788024|40.541832639431|39.044976024335|38.864453811139|38.864453811139|38.864453811139|-41.341358706657|-41.341358706657|-41.341358706657|-41.341358706657|-41.341358706657|-41.993918356642|-41.993918356642|-41.993918356642|-41.993918356642|-41.993918356642|-42.047131787125|-42.450700612403|-43.083555693469|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.166684955868|-43.20964987467|-43.309057476237|-43.50672939322|-44.837382083707|-46.64213620907|-46.827375854452|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-46.899830511871|-47.542383918954|-47.542383918954|-47.542383918954||-47.542383918954|-47.542383918954|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187|44.030300113187
02889|1156858|/equities/passage-bio-inc|R2000VALUE||-1.1147156037875|-1.1147156037875|-1.1147156037875|-1.1452729313449|-1.1711307484918|-1.1711307484918||-1.1711307484918|-1.1711307484918|-1.1711307484918|-1.1711341494777|-1.1973268681609|-1.2317576070453|-1.2547859102887|-1.2547859102887|-1.2685204943465|-1.285262146531||-1.3201577265378|-1.3985028215956|-1.3985028215956|-1.3985028215956|-1.3985028215956|-1.3985028215956|-1.4755587322526|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.5074997949056|-1.5074997949056|-1.5074997949056||-1.5207553094683|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.514823802209|-1.5775597116418|-1.6267330272405|-1.6485922715629|-1.6827477940081|-1.6827477940081|-1.6827477940081|-1.6827477940081|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666||-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.8131480932905|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2109367696685|1.2109367696685|1.1244626712704|1.1244626712704|1.0327863176558|0.97634037555297|0.96124193437578|0.96124193437578|0.96124193437578||0.91580217158001|0.84422468780589|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955||0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.76791557031465|0.76791557031465|0.76791557031465|0.76791557031465|0.76791557031465||0.76791557031465|0.73877002086455|0.6918833695762|0.67459367441452||0.67459367441452|0.62426070908603|0.62426070908603|0.5665292057276|0.5665292057276|0.5665292057276|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653||-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.74409666848653|-0.7581078928099|-0.77681967410621|-0.79319588567956|-0.79319588567956|-0.79813256781464|-0.79813256781464|-0.79994175413323|-0.82072419236184|-0.82193240534465|-0.85683046459269|-0.87165606881856|-0.88902651706447|-0.88902651706447|-0.89244591901821|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993||-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.90492613864993|-0.91964106375481|-0.93131781413054|-0.93951982142633|-0.95789421799123|-0.96756025489104|-0.98372522588056|-1.0005929204654|-1.0182716530225|-1.0182716530225|-1.0182716530225|-1.0423073913942|-1.0477079038133|-1.0477079038133|-1.0556976899294|-1.0582479155492|-1.0780637297136|-1.0780637297136|-1.0780637297136
02890|24358|/equities/unifi-inc|R2000VALUE||-6.26049657764|-6.26049657764|-6.26049657764|-6.26049657764|-6.2771317369285|-6.2771317369285||-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.2771317369285|-6.3044099815764||-6.3044099815764|-6.3730001193592|-6.4006887787259|-6.4879876898038|-6.6622082443488|-6.6796760262662|5.8046882133906|5.8046882133906|5.8046882133906|5.8046882133906|5.8046882133906|5.8046882133906|5.8046882133906|5.8046882133906|5.6522090182027|5.6522090182027||5.6522090182027|5.6522090182027|5.5482879198614|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556||-5.9984536004556|-5.9984536004556|-5.9984536004556|-6.0716150416812|-6.109688688892|-6.109688688892|-6.109688688892|-6.109688688892|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1585268119556|-6.280029758213|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2842053457225|-6.3241170031191|-6.4479080154235||-6.5493420708769|-6.5836956406972|-6.5836956406972|-6.5836956406972|-6.6327657083108|-6.6327657083108|-6.7229283495561|-6.752753964598|-6.7905043137681|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814||6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|-6.8032469620603|-6.8032469620603|-6.8032469620603|-6.8032469620603||-6.8032469620603|-6.8032469620603|-6.8032469620603|-6.8409851141068||-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.9315065066133|-6.9315065066133|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848||-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101||-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.7217178146076|-8.0726531390825|-8.0884147092677|-8.1499053819286|-8.2415614507052|-8.3079774376607|-8.3079774376607|-8.3183083000951|-8.3350513881852|-8.3350513881852|-8.3350513881852|-8.3680285605886|-8.3680285605886|-8.4344763659878|-8.6198030639146|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||22.812104316264|22.674219523073|22.674219523073|22.674219523073|22.674219523073|22.674219523073||22.674219523073|22.674219523073|22.507670638739|22.507670638739|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643||-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.502536392043|-24.817767990772|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858||23.364271669858|23.364271669858|23.364271669858|23.101968373715|22.832743209665|22.431763907346|22.313921579688|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-24.119428215722|-24.415159925597|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889||22.393589165889|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.563252424936|-24.622502935971|-24.685141922197|-24.830159056144|-24.903301442058|-24.903301442058|-25.094346695908|-25.333495119951|-25.37332839849|-25.386670535167|-25.525630669642|-25.525630669642|-25.525630669642|-25.525630669642|-25.659767050267|-26.051718388134|-26.137902213387|-26.137902213387|-26.174582949396|-26.174582949396||-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.811703990031|-27.072782858796|-27.150926612272|-27.150926612272|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-28.218993834792||-28.903326436478|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453||26.106406735453|26.106406735453|25.99519455172|25.99519455172||25.307161248805|25.044067079361|24.98535228497|24.134225906335|23.55991677598|23.486020187049|23.045196170893|23.045196170893|23.045196170893|23.045196170893|23.045196170893|23.045196170893|23.045196170893|23.008779017226|22.732473494771|22.732473494771|22.732473494771|22.584909997045|22.584909997045|22.584909997045|22.584909997045||22.584909997045|22.584909997045|22.584909997045|22.584909997045|22.584909997045|22.584909997045|22.500826838921|22.500826838921|22.500826838921|22.500826838921|22.500826838921|22.500826838921|22.500826838921|22.194472740436|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.511082465758|-24.982544675785|-24.982544675785|-24.982544675785|-24.982544675785|-24.982544675785|-24.982544675785|-25.217271450844|-25.2397452766|-25.406044181711|-25.406044181711|-25.406044181711|-25.406044181711|-25.406044181711|-25.406044181711|-25.406044181711|-25.406044181711|-25.472271902171|-25.87974599424|-26.239161847068|-26.242401412276||-26.562135252176|-26.562135252176|-26.562135252176|-26.562135252176|-26.65886543573|-26.65886543573|-26.65886543573|-26.65886543573|-27.393495541823|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|25.21860153499|24.747889543272|24.452628899079|24.452628899079|24.452628899079|24.452628899079|24.452628899079
02892|21057|/equities/citizens-inc|R2000VALUE||-3.037083340407|-3.037083340407|-3.070648088191|-3.1134978026527|-3.183515631828|-3.183515631828||-3.183515631828|-3.2012247559896|2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944||2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944|2.6511726332944|2.5513029311808|2.5421506468859|2.5421506468859|2.5421506468859|2.5323895684444|2.4820995189043|2.4453228274884|2.4453228274884|2.4453228274884|2.4453228274884|2.4237970363063||2.4237970363063|2.4237970363063|2.4237970363063|2.4237970363063|2.3442188248548|2.1345060484032|2.1345060484032|2.1345060484032|2.1345060484032|1.9955622903087|1.9267357710973|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.5216193886267|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543||-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.6683133313204|-2.67812589243|-2.7995843074381|-2.8057214048247|-2.8057214048247|-2.8691348926603|-2.9212611269486|-2.9614951345082|-2.9614951345082|-2.9833278890843|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989||-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0998801003217|-3.1557160584425||-3.1557160584425|-3.2307955256541|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2977630357961||-3.3691129083921|-3.3691129083921|-3.3691129083921|-3.3691129083921||-3.3776253589314|-3.4568059586067|-3.4980945341571|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8482462859397|2.8134035351515||2.8134035351515|2.8134035351515|2.7029484380881|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.5931150965431|2.5931150965431|2.5755123906345|2.5755123906345|2.569830022355|2.569830022355|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028||2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.4859840024513|2.4294267085969|2.4015852905843|2.3200948743393|2.2295497289819|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734
02893|15513|/equities/axt-inc|R2000VALUE||3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622||3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622||3.1109659266324|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.0201573101957||3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|2.9629527295385|2.8910584675774|-3.6549350037061|-3.6568723534967|-3.7554489633295|-3.7554489633295|-3.7554489633295|-3.7554489633295|-3.8471895610644|-3.8471895610644|-3.8471895610644|-3.9135439170018|-4.0400487065994|-4.1749597788612|-4.3666663568064|-4.6260181578049|-4.9099646312273|-5.0238495780667|-5.0635692019389|-5.0635692019389|-5.0635692019389|-5.0635692019389|-5.3456324757389|4.004216440634|4.004216440634|4.004216440634||4.004216440634|4.004216440634|4.004216440634|4.004216440634|4.004216440634|4.004216440634|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.1716714307153|3.1716714307153|-2.5779983663161|-2.5779983663161|-2.682776016615||-2.6841027145008|-2.6841027145008|-2.6841027145008|-2.7001142771619|-2.781157260499|-2.781157260499|-2.781157260499|-2.781157260499|-2.7843412484964|-2.8131571043685|-2.8662357053443|-2.8791169116139|-2.8791169116139|-2.9523520943455|2.4781329938315|2.4781329938315|2.4781329938315|2.4781329938315|2.4781329938315|2.3490423569572|2.3460398813243|2.3460398813243|2.3460398813243|2.3460398813243||2.2919887988827|2.2477653257341|2.2375170116393|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646||2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646||2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.0810608323061|2.0810608323061|2.0810608323061|2.0810608323061|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299||1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.9288940561299|1.7931600028149|-2.2171172588117|-2.2171172588117|-2.2935858864527|-2.2985287395827|-2.335031823727|-2.3722077524358|-2.4210863285257|-2.4709291913988|-2.4999213460289|-2.5065792934985|-2.5331437209018|-2.5382152242537|2.2877047398934|2.2877047398934|2.2877047398934|2.2877047398934|2.2877047398934|2.2877047398934|2.2877047398934|2.2877047398934|2.2877047398934|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581|2.2778562168581||2.2778562168581|-2.6282004447667|-2.6282004447667|-2.6282004447667|-2.6282004447667|-2.6282004447667|-2.6880005964403|-2.7088689834791|-2.7088689834791|-2.7088689834791|-2.7088689834791|-2.7898543047593|-2.8481214099114|-2.9123793501528|-3.0131992254955|-3.0885547967202|-3.1217274899225|-3.1263638464324|-3.2005764740167|-3.3440294549926|-3.3658715934736|-3.3940917307246|-3.3940917307246|-3.3940917307246|-3.3940917307246|-3.3940917307246
02894|29688|/equities/tillys|R2000VALUE||5.0297530446147|4.8608369334644|4.8111180977397|4.8111180977397|4.8111180977397|4.8111180977397||4.8111180977397|4.8111180977397|4.8111180977397|4.8111180977397|-5.5285161419203|-5.5285161419203|-5.5951734829269|-5.6946372244449|-5.7207079169586|-5.8096756932288||-5.8408469987195|-5.8408469987195|-5.8408469987195|-5.8408469987195|-5.8408469987195|-5.8408469987195|-6.1201633957008|-6.1482370724258|-6.1991817379656|-6.1991817379656|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344||-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2311766189344|-6.2685293667854|-6.4247895426885|-6.4247895426885|-6.6136551110099|-6.7562834386638|-6.9830927721451|-7.0145473603618|-7.065052655473|-7.1617509446609|-7.1617509446609|-7.1617509446609|-7.1617509446609||-7.1617509446609|-7.1617509446609|-7.1617509446609|-7.1617509446609|-7.4175009288245|-7.4561741369071|-7.4561741369071|-7.5068600196643|-7.6248443942382|-7.629271544915|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.7084378667013|-7.9360271322309||-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309||-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9383632725674|-8.0599809132564|-8.0599809132564|-8.0599809132564|-8.0599809132564||-8.0599809132564|-8.0599809132564|-8.0599809132564|-8.0599809132564||-8.0599809132564|-8.0599809132564|-8.0905417866159|-8.0905417866159|-8.0905417866159|-8.0905417866159|-8.2583849923906|-8.2583849923906|-8.304316602051|-8.4164629356725|-8.5232922122063|-8.6719912207989|-8.8262912292905|-8.8262912292905|-8.8262912292905|7.8930568733732|7.8930568733732|7.8930568733732|7.8718557420511|7.8718557420511|7.8718557420511||7.8718557420511|7.8718557420511|7.8718557420511|7.8718557420511|7.8718557420511|7.8718557420511|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.645623948389|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.5150338500829|-8.6156591596539|-8.6156591596539|-8.7066092005566|-8.7066092005566|-8.7066092005566|-8.7066092005566|-8.9223433060994|-8.954053339589|-8.954053339589|-9.0183923346338|-9.0644077185762|-9.0644077185762||8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2553502886781|8.2553502886781|8.2553502886781|8.2553502886781|8.1598337854819|7.8781482605886|7.8651649056487|7.8529613347641|7.6805126768341
02895|21085|/equities/quantum-corp|R2000VALUE||-0.55626561614829|-0.55626561614829|-0.55626561614829|-0.55626561614829|-0.55626561614829|-0.57338957127551||-0.59524951308547|-0.60947167409326|-0.63310186214872|-0.64243945912462|-0.64243945912462|-0.64243945912462|-0.64243945912462|-0.64243945912462|-0.64243945912462|-0.64243945912462||-0.74131052511645|0.51712719579855|0.4319191252779|-0.57923068894332|-0.57923068894332|-0.57923068894332|-0.57923068894332|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876||-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.58124825542876|-0.5857187003112|-0.5857187003112|-0.5857187003112|-0.5857187003112|-0.63176578120127|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774||0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.4545902204774|0.45290576222453|-0.68261762478848|-0.68261762478848|-0.68261762478848|-0.68261762478848|-0.68261762478848|-0.68261762478848|-0.68261762478848|-0.6877695958802|-0.69784757074112|-0.69784757074112|-0.69784757074112|-0.69784757074112|-0.69784757074112|-0.69784757074112|-0.69784757074112|-0.72584174271418|-0.73292365334644|0.45034097974016||0.45034097974016|0.45034097974016|0.45034097974016|0.37187331191382|0.33619810830312|0.30574463518413|0.30184098151981|0.30184098151981|0.30184098151981|0.30184098151981|0.30184098151981|0.30184098151981|0.30184098151981|0.30184098151981|0.30184098151981|0.27273441815442|0.25488372636511|0.25488372636511|0.24433103747582|0.23625114502085|0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334||0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334|0.22296424211334||0.21992937681923|0.21992937681923|0.21992937681923|0.21992937681923||0.21992937681923|0.2086026950589|0.2086026950589|0.2086026950589|0.2086026950589|-0.35922447143353|-0.35922447143353|-0.35922447143353|-0.35922447143353|-0.36472163844281|-0.37017961561871|-0.37870135710432|-0.37870135710432|-0.40273483214327|-0.41487206151693|-0.42899672279324|-0.43997514234357|-0.43997514234357|-0.43997514234357|-0.45278349007028|-0.47304277712392||-0.48062531809329|-0.48582257176239|-0.50600256368946|-0.50600256368946|-0.53973063214434|-0.57548885979317|-0.57548885979317|-0.57548885979317|-0.57548885979317|-0.57622935200549|-0.57622935200549|-0.57622935200549|-0.57622935200549|-0.57641341989415|-0.57641341989415|-0.57641341989415|-0.57641341989415|-0.60873157453953|-0.61713508513701|-0.62471677359753|-0.63491576188648|-0.63491576188648|-0.66476146075288|-0.68627473814796|-0.70967700860578|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.73888876026755|-0.75458750333924|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.60634177918435|0.55046861365108|-0.74958147451398|-0.74958147451398|-0.74958147451398|-0.74958147451398|-0.74958147451398|-0.74958147451398|-0.74958147451398||-0.74958147451398|-0.74958147451398|-0.74958147451398|-0.74958147451398|-0.75751831846234|-0.77866962204742|-0.77866962204742|-0.81108815116116|-0.81108815116116|-0.82058130085942|-0.82940145532816|-0.85344605093233|-0.87225116231964|-0.8867013226938|-0.8997236734178|-0.92131519709984|-0.94433860088895|-0.98943819498034|-1.0991869082607|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286
02896|16241|/equities/home-bancorp|R2000VALUE||39.307573861844|38.404803985762|37.299762006005|37.299762006005|37.299762006005|37.299762006005||37.299762006005|37.299762006005|37.299762006005|37.299762006005|36.389735375731|36.355815422633|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463||-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.674195338071||35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.418635769613|35.418635769613|35.35052082798|35.35052082798|35.35052082798|35.35052082798|34.650023277834|34.584532783153|34.584532783153|33.952257842623|33.683286369733|33.11831886337|32.61832171|32.61832171|32.61832171|32.61832171|32.61832171|-36.281307422656|-36.281307422656|-36.281307422656|-36.281307422656|-36.281307422656|-36.737730886692|-36.98836273855|-37.364236457547|34.815475910822|34.815475910822|34.815475910822|34.815475910822|34.588339238892|34.588339238892|34.4982153493|34.4982153493|34.4982153493||34.389127369041|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.729576033232|-37.729576033232|-37.904961046527|-37.904961046527|-37.904961046527|-38.271621104689|-38.88845158993|-38.88845158993|-38.88845158993|-39.053556033625|-39.623484051508|-40.0800715688|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563||-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-41.166809470696|-41.72145611185|38.344373557474|38.344373557474|38.344373557474|38.344373557474|38.344373557474|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-43.467813770457||39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555||39.784373070555|39.784373070555|39.393191842854|39.276879766053||38.690994123463|38.690994123463|38.690994123463|38.574115369354|38.574115369354|38.130418139072|36.919909085799|36.362121359031|36.271436981922|36.271436981922|36.271436981922|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736||35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.345728952001|35.345728952001|34.613584816798|34.161297903731|34.161297903731|34.161297903731|34.161297903731|34.161297903731|33.941999047718|33.941999047718|32.582667025948|31.940742767546|31.926504045952|31.926504045952|31.926504045952|31.926504045952|31.926504045952|31.862604902395|31.862604902395|31.58284330737|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.653382907006|-33.653382907006|-33.653382907006|-33.809869909389|-33.873358962103|-33.873358962103|-34.063732197069|-34.283175099981|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625||-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.932774015306|-35.281416411795|-35.592129278622|-35.734588782481|-36.18626018861|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||29.307774304333|29.307774304333|28.074873848719|28.074873848719|28.074873848719|28.074873848719||28.074873848719|28.074873848719|28.074873848719|27.983749411683|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518||-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.885249540392||-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-31.074197018077|-31.074197018077|-31.43744003765|-31.541440036475|-31.925149735013|-32.109327325335|-32.304794681438|-32.304794681438|-32.304794681438|-32.304794681438|-32.456174567768||-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242||-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.905610242602|-33.231234832072|-33.896927086803|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324||30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324||30.206535442324|30.206535442324|30.206535442324|30.206535442324||29.50228630397|29.50228630397|29.50228630397|29.398997767925|29.398997767925|29.398997767925|28.792774924702|27.960306654447|27.723673089868|27.576303623922|27.56502961492|27.56502961492|27.56502961492|27.547255721086|27.542505704025|27.162000599217|27.162000599217|27.162000599217|27.162000599217|27.162000599217|27.162000599217||27.162000599217|27.162000599217|27.162000599217|27.162000599217|27.141473600943|27.039192011709|26.952046690415|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.147613397352|-30.248481747534|-30.248481747534|-30.248481747534|-30.566090580518|-31.187323778531||-31.425360699121|-31.528733381103|-31.720814740736|-31.811109253189|-31.811109253189|-31.811109253189|-32.327964042631|-32.327964042631|-32.327964042631|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.724288563487|29.533149088486|29.151742976091|28.891937195352|28.786041086571|28.622267424682|28.443629780984
02898|949584|/equities/farmland-partners-inc|R2000VALUE||11.040767157052|11.00949485572|11.00949485572|11.00949485572|11.00949485572|11.00949485572||11.00949485572|11.00949485572|11.00949485572|11.00949485572|11.00949485572|11.00949485572|11.00949485572|11.00949485572|10.978327356796|10.972863394927||10.936793176014|10.80523861936|10.80523861936|10.749987380276|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.285330316271|-11.347033682627|10.775102095333||10.775102095333|10.775102095333|10.775102095333|10.775102095333|10.775102095333|10.775102095333|10.775102095333|10.733168871897|10.6466993046|10.553981676692|10.553981676692|10.553981676692|10.553981676692|10.553981676692|10.553981676692|10.553981676692|10.541695743792|10.38096179564|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.019202967775|-11.046892824319|-11.080788694962|-11.080788694962|-11.09699873035|-11.249442938355|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549||10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|10.673371385549|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718||-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.624679222718|-11.652288996897|-11.652288996897|-11.780260231453|-11.891344337947|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-12.042781352834||-12.118792086271|-12.118792086271|-12.194124731121|-12.381805191103|-12.659783426991|-12.7633706906|-12.935411967454|-13.098235489724|12.149474931337||12.149474931337|12.149474931337|12.149474931337|12.01903065893||12.01903065893|12.01903065893|12.01903065893|12.01903065893|12.01903065893|12.01903065893|12.010589432417|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.847999036205|11.827220744438|11.736078547711||11.60119846052|11.432442057862|11.284935859325|11.189651069247|11.161278893774|10.917560076521|10.702677647059|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.03838261697|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.890803892293|-10.890803892293|-10.890803892293|-10.890803892293|-10.890803892293|-10.890803892293|-11.004226506726|-11.061822848281|-11.061822848281|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.278919083471|-11.369909929561|-11.506511555035|-11.637413453646||-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.653792380831|-11.765325174886|-11.824505376911|-11.824505376911|-12.038339561992|-12.119266080385|-12.151406976388|-12.173077101878|-12.173077101878|-12.173077101878|-12.173077101878|-12.173077101878|-12.232586007838|-12.537873751062|-12.565414700395|-12.829071876613
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953||7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953|7.5806079998577|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143||-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.7190649047214|-8.7839609268328||-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.9500401368462|-8.9500401368462|-8.9500401368462|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192||7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-9.1416311806423|-9.1971459991383|-9.2311168044646|-9.2311168044646|-9.2311168044646|-9.2311168044646|8.2877813369554||8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.149484767654|8.149484767654|8.1060539845119|8.1060539845119|8.1060539845119|7.9528377987158|7.8872076995593|7.8872076995593|7.6506693636291||7.6026439970194|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212||7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212||7.4720774815212|7.4720774815212|-8.6799070796494|-8.6799070796494|-8.6799070796494|-8.6799070796494|-8.6799070796494|-8.6799070796494|-8.6799070796494|-8.8507857809601|-9.0480952009159|-9.1199864375027|-9.1199864375027|-9.1199864375027|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083||-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3611308937083|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.3909055955516|-9.5432287065306|-9.8630320593294|-9.8869034798274|-9.8869034798274|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.9291885957298|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603|8.8834556250603||8.8834556250603|8.8834556250603|8.7127348705613|8.7127348705613|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.5730742582914|8.3139328569435|8.125828026643|8.125828026643
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||-69.40692616723|-69.903810090732|-70.191176700273|-70.287973933396|-71.357822193816|-71.357822193816||-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816|-71.357822193816||-71.357822193816|-71.357822193816|-72.178890402797|-73.697922918536|67.860372347775|67.860372347775|67.860372347775|67.860372347775|67.860372347775|67.860372347775|67.860372347775|67.860372347775|67.492002598963|67.492002598963|67.287100093995|67.287100093995||66.805116725668|65.873421560577|65.873421560577|65.873421560577|65.873421560577|65.873421560577|65.873421560577|64.216115407206|63.501879564171|63.501879564171|63.501879564171|61.795995994017|57.277220085379|56.397467219296|-60.514644109477|-60.514644109477|-60.514644109477|-60.514644109477|-60.514644109477|-60.514644109477|-60.514644109477|-60.514644109477|-60.514644109477|-60.835837739307|-60.835837739307|-60.835837739307|-60.871660809191|-60.871660809191|-60.871660809191|-60.871660809191|-60.871660809191|-60.871660809191|-60.871660809191|-61.531131961248|55.885265619833|55.885265619833|55.885265619833|55.885265619833|55.359819075884|55.226741840907||53.492075445992|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-58.257563978582|-59.447850552035|-59.547103818736|-59.972248643064|-60.21416536241|-60.365184846512|-61.026678278162|-61.026678278162|-61.026678278162|-61.026678278162|-61.026678278162|-61.026678278162|-61.896306993911|56.118000087432|56.118000087432||56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|54.570397758144|53.753220875681|53.551954495645|53.551954495645|53.551954495645|52.812926337193|52.812926337193|52.812926337193|50.667795442951|50.562081483426|50.562081483426||50.263424718184|49.516458229936|49.516458229936|49.516458229936|49.516458229936|49.516458229936|49.442174386887|48.299592821926|48.299592821926||48.299592821926|48.299592821926|48.299592821926|48.299592821926||48.299592821926|47.156298511227|47.156298511227|46.030590419662|-51.487309724199|-51.487309724199|-51.487309724199|-51.487309724199|-52.021852306509|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637||47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|46.882473964925|46.869932619991|46.440679635124|46.440679635124|46.440679635124|46.315924973052|46.315924973052|45.722971115688|44.400401768996|44.400401768996|44.400401768996|43.083275143652|41.979107239014|40.416229197455|39.025595076389|39.025595076389|39.025595076389|39.025595076389|39.025595076389|38.375659076711|38.34684572434|-42.351963256278|-42.351963256278|-42.351963256278|-42.351963256278|-42.351963256278|-42.351963256278|-42.353568843646|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-43.160255933904|-44.217782684061||40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|39.845182736563|39.845182736563|39.845182736563|38.881671504129|38.881671504129|38.881671504129|38.738993304691|37.707769228045
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5454520465428|2.5454520465428|2.3802741841395|2.3802741841395|2.3412705529166|2.3412705529166|2.3412705529166|2.3412705529166|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.2936487453266|2.2936487453266|2.2936487453266||-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.867479304248|-2.8777548646197|-2.8881686184122|-2.8881686184122|-2.8881686184122|-2.899077992051|-2.899077992051|-2.9186127273484|-2.9186127273484||-2.9186127273484|-2.9186127273484|-2.9186127273484|-3.0029030473413|-3.0095754120308|-3.0095754120308|-3.1356393996828|-3.1795992656939|-3.2273325704196|-3.258576934374|-3.258576934374|-3.258576934374|-3.3128633155167|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952||2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952||2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952||2.5901737638952|2.5901737638952|2.5901737638952|2.3651931758988|2.270018032858|-3.1602290485169|-3.1602290485169|-3.1602290485169|-3.1602290485169|-3.1602290485169|-3.2396988972321|-3.3229986809244|-3.343887397818|-3.3738716506231|-3.3738716506231|-3.3738716506231|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919||-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.4158663082919|-3.9136682007933|-4.1090677585756|-4.1090677585756|-4.1090677585756|-4.1090677585756|-4.1090677585756|-4.1090677585756|-4.186186376165|-4.3963182932256|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-4.6838938527558|-5.4537709480363|-6.0958565347546|-6.5581741192996|-6.7851934542324|-7.2707705619231|-7.4711979851182|-7.4711979851182|-7.5596644332073|-7.7905889240506|-7.7905889240506|-7.7905889240506|-8.1995432606011|-8.3391646208917|-8.3391646208917|-8.5782938867316|-8.5952877898465|-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6469625880599||-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6469625880599|-8.6494028491311|-8.7295993534534|-8.7295993534534|-8.7295993534534|-8.8017768824331|-8.8164188557457|-8.9318541877349|-9.0381712773199|-9.0499128609625|-9.1019312980214|-9.1019312980214|-9.1019312980214|-9.1019312980214|-9.1019312980214|-9.1660348444558|-9.2478159301123|8.3322948800388|8.3322948800388
02903|15456|/equities/artesian-resource|R2000VALUE||35.904707385173|35.36522764748|34.157477639181|33.937008790595|33.937008790595|33.492231294428||-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978||-37.267368053978|-37.267368053978|-37.584126224365|-37.584126224365|-37.584126224365|-37.584126224365|-37.584126224365|-37.74208316786|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-39.800533685587||37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.777132766972|37.404313795578|36.945904141015|36.103784540567|35.61587183042|35.410411644464|34.569345686706|34.515383850504|-37.052608386067|-37.052608386067|-37.052608386067|-37.052608386067|-37.052608386067|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408||-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.391262285023|-37.391262285023|-37.391262285023|-37.391262285023|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341||-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.440066512647|-38.440066512647|-38.440066512647|-39.033409737021|-39.690453474687|-39.711615607657|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.871512616731|-40.627791313172||-41.291429841784|-41.444675591552|-41.626055108868|-41.626055108868|-41.910499339441|-41.910499339441|-42.929443312066|-43.642158667663|-44.547754040934||-45.314528720883|41.468571360934|41.468571360934|41.468571360934||41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.212299647185|40.501443560756|40.199315900976|39.934273092551|39.934273092551|39.934273092551|39.934273092551|39.934273092551|39.672346901676||39.436797698097|39.432173887351|39.432173887351|39.432173887351|39.432173887351|39.24963587242|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.467872133606|-42.737311564942|-43.165970496623|-43.395522943568|-43.664469471057|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-44.266178431534|-44.712750238868|-45.22982038624|-45.22982038624|-45.746743457924|-45.879210862198|-46.589410367584|-47.326346043057|-48.199273245541|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.23581291334||-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.566003060909|-48.725001892086|-48.815559582176|-49.113397602971|-49.460442866148
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||17.523585522651|17.163244155247|-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917||-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917|-17.714848007917|-17.825953340265||-17.916625393467|-17.928704954759|17.415478773267|17.415478773267|17.415478773267|17.415478773267|17.415478773267|17.415478773267|17.415478773267|17.415478773267|17.345632309551|17.277813746791|17.21011232821|17.21011232821|17.21011232821|17.21011232821||17.21011232821|17.21011232821|17.21011232821|17.21011232821|17.21011232821|17.21011232821|17.141236140638|17.033595432076|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.79376478474|16.716961333935|16.66773462051|16.520209839541|16.48594490417|16.48594490417|16.473383971146|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066||16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.325153326452|16.325153326452|-17.063320977307|-17.063320977307|-17.063320977307||-17.063320977307|-17.063320977307|-17.063320977307|-17.120911764676|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.386984202222|-17.476648698201|-17.682943434573||16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409||16.890378965409|16.890378965409|16.890378965409|16.890378965409||16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.838198782637|16.644665110591|16.367672594097|16.367672594097|16.307414858106|16.184904779067|16.126560861392|16.012656979865||16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|15.654619328519|-16.597902951738|-16.597902951738|-16.597902951738|-16.597902951738|-16.597902951738|-16.609949510967|-16.609949510967|-16.609949510967|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.733755449605|-16.733755449605|-16.733755449605|-16.733755449605|-16.733755449605|-16.75472848079|-17.028031107025|-17.221700505236|-17.393705625862|-17.393705625862|-17.520784028735|-17.544167948639|-17.544167948639|-17.544167948639|16.991787856121|16.991787856121|16.991787856121|16.991787856121|16.991787856121|16.991787856121||16.991787856121|16.991787856121|16.960403276041|16.81911492409|16.614572472723|-17.259260013858|-17.259260013858|-17.259260013858|-17.259260013858|-17.325545552881|-17.341716611287|-17.598018685868|-17.873910206214|-18.002371754531|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932
02905|15495|/equities/astronics-corp|R2000VALUE||19.087225586163|18.976639701246|18.211043836142|18.17516034759|18.17516034759|18.17516034759||18.17516034759|18.039977748272|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181||-20.204781623181|-20.204781623181|-20.204781623181|-20.256445938745|-20.256445938745|-20.256445938745|-20.658829113287|-20.972032543071|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525||19.270908366525|19.270908366525|19.270908366525|19.270908366525|18.643034936572|18.643034936572|18.614205786017|17.794395707744|17.167383907788|17.058963158026|17.058963158026|17.058963158026|17.058963158026|17.058963158026|16.850348104254|15.958609171726|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.808546084942|-18.145884004766|-18.209037956854|-18.512820015639|-18.626136309681|-18.626136309681|-18.650983817906|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829||-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.269594382131|-19.388159962588|-19.580177541236|-19.611308463922|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.485392801906|17.398420107088|17.398420107088|17.398420107088|17.35811423498||17.35811423498|17.35811423498|17.158845724959|17.158845724959|17.158845724959|16.672050915712|16.32443153828|16.32443153828|16.082701179381|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.76604677749|-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167||-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167|-17.446838971023|-17.697043123117|15.936646467736|15.936646467736|15.936646467736||15.936646467736|15.936646467736|15.936646467736|15.699702163858||15.410462587324|15.202847972877|15.202847972877|14.816220194506|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728||-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-16.357335548728|-17.195650185842|15.113721329085|-16.254365852125|-16.254365852125|-16.254365852125|-16.254365852125|-16.254365852125|-16.254365852125|-16.254365852125|-16.254365852125|-16.538184460277|-16.624395626392|-16.624395626392|-16.624395626392|-16.628217292721|-16.820796994032|-16.836996214987|-16.883915310291|-16.883915310291|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-16.894126635798|-17.046785334755|-17.428928565106|-17.578530840433|-17.890930405419|-17.890930405419|-17.890930405419|-17.948491242744|-17.948491242744|-17.948491242744|-18.336102224298|-18.399002950399|-18.60278046684|-18.800867219286|-18.887687999186|-18.887687999186||-18.887687999186|-18.887687999186|-18.887687999186|-18.887687999186|-18.887687999186|-18.887687999186|-19.079096509546|-19.270057946248|-19.270057946248|-19.270057946248|-19.270057946248|-19.581632170195|-19.690235386418|-19.808594026088|-20.128438302675|-20.399376468304|-20.825695969929|-20.875355908462|-21.525394648522|-21.664883527723|-21.66982100801|19.483206467793|19.483206467793|19.483206467793|19.483206467793|19.483206467793
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.79328518862758|-0.80190578164032|-0.80211754045411||-0.81051391585584|-0.81186840875055|-0.81186840875055|-0.82023713040248|-0.82219682190038|-0.82472011377312|-0.82472011377312|-0.83381190589301|-0.83381190589301|-0.83981877555706||-0.84657087911343|-0.86706763162851|-0.87693627956442|-0.87896162312288|-0.87896162312288|-0.87896162312288|-0.88040093626202|-0.89788993029264|-0.8992443849474|-0.91275209076204|-0.92341900409369|-0.94378178172529|-0.94378178172529|-0.96109643968411|-0.98086271454303|-1.0046474786755||-1.0076468722021|-1.0076468722021|-1.0251965043717|-1.0587977002918|-1.0923211983905|-1.1329457784213|-1.194011972405|-1.2885021910154|1.0552864819674|1.033929457257|-1.274239556521|-1.274239556521|-1.274239556521|-1.2813001613646|-1.2813001613646|-1.2813001613646|-1.2813001613646|-1.304222422709|-1.310168568343|-1.310168568343|-1.310168568343|-1.310168568343|-1.310168568343|-1.310168568343|-1.3279650785857|-1.3638500746018|-1.3726112109562|-1.376495373855|-1.376495373855|-1.4272171199431|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491||1.1019201672712|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0314420427976|1.0314420427976|1.0314420427976|1.0271577797662|0.99643109274306|0.99643109274306|0.99643109274306|0.99643109274306|0.99643109274306|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757||0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757||0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.96332766451327|0.95869742541277||0.93961383136074|-1.0704693006556|-1.0704693006556|-1.0704693006556||-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0769992290913|-1.0816690955495|-1.0816690955495|-1.0816690955495|-1.0816690955495|-1.0816690955495|-1.0864100957287|-1.0975313394948|-1.0975313394948|-1.0975313394948|-1.0975313394948||-1.0975313394948|-1.1091403894606|-1.125733835337|-1.125733835337|-1.1368653982187|-1.1515225404117|-1.1515225404117|-1.1515225404117|-1.1648250380726|-1.1653046399096|-1.1653046399096|-1.1653046399096|-1.1653046399096|-1.1653046399096|-1.1653046399096|-1.1703884799987|-1.1731871951189|-1.1735413293669|-1.1805760309243|-1.1806826341476|-1.1806826341476|-1.1914651822938|-1.1914651822938|-1.1914651822938|-1.1914651822938|-1.1914651822938|-1.1914651822938|-1.1914651822938|-1.1914651822938|-1.2070113135591|-1.2233365145014|-1.2233365145014|-1.2233365145014|-1.2292627953475|-1.2342870194623|-1.2342870194623|-1.2342870194623|-1.2342870194623|-1.2342870194623|-1.2342870194623|-1.2342870194623|-1.2525466966308|0.98662712042538|0.98662712042538|0.98662712042538|0.98662712042538|0.98662712042538|0.98662712042538|0.98662712042538|0.98662712042538|-1.2385642303929|-1.2385642303929|-1.2385642303929|-1.2385642303929|-1.265138058078|-1.2651534126993|-1.2840593442648||-1.2878249420509|-1.2878249420509|-1.2878249420509|-1.2931310910563|-1.2931310910563|-1.2931310910563|-1.3115149908896|-1.3115149908896|-1.3115149908896|-1.3340555687343|-1.3361061965531|-1.3481735625869|-1.3890817804476|-1.4262019841031|-1.4296188782935|-1.4402209996388|-1.4530233408792|-1.4835537700502|-1.5025041466122|-1.5122268006939|-1.528585299931|-1.534814705925|-1.534814705925|-1.534814705925|-1.534814705925|-1.534814705925
02907|20652|/equities/newpark-resources-inc|R2000VALUE||-8.1343080483094|-8.1343080483094|-8.1343080483094|-8.1853420692699|-8.3562134325523|-8.5427722506487||-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487||-8.5427722506487|-8.5427722506487|-8.8600248024159|7.8416669901882|7.8416669901882|7.6068524847069|7.5402058912863|7.5402058912863|7.5402058912863|7.5402058912863|7.5402058912863|7.5402058912863|7.4949510708506|7.2602236684887|7.1601229397282|7.1601229397282||7.1601229397282|7.1601229397282|7.1601229397282|7.1601229397282|6.9979140987909|6.9877333541609|6.9877333541609|6.8407380092111|6.8407380092111|6.8407380092111|6.8407380092111|6.7160976184702|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.682725970667|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0238857523127|6.9873731683276|6.8134219270306|6.8134219270306|6.8134219270306||6.8134219270306|6.8134219270306|6.8134219270306|6.8134219270306|6.8134219270306|6.7826909865889|6.774934301327|6.6460381454343|6.5333757076125|6.4673617850256|6.3745688344054|6.3256319788885|6.16644605772|6.16644605772|6.16644605772|5.9671625205355|5.9622732986417|5.9622732986417|5.9622732986417|5.90041161161|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193||-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.8533804860487||-6.8533804860487|-6.8533804860487|-6.8533804860487|-6.915624022824|-6.915624022824|-7.0259712805819|-7.2138569212039|-7.25673682308|-7.25673682308||-7.3085965802913|-7.3990514394019|-7.3990514394019|-7.3990514394019||-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.49255698217|6.8058260572294|6.8058260572294|6.8058260572294|6.8058260572294|6.8058260572294|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287||6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.4928077945797|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.1653237790024|6.0127208729757|5.9891342344298|5.9757045311414|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.6913023537105|5.6253359390305|5.5823122689097|5.5823122689097|5.5823122689097||5.5823122689097|5.422736109293|5.4058178144434|5.3154363055736|5.3035943296846|5.3035943296846|5.2409380572036|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||-27.916528043808|25.732156264908|25.732156264908|25.732156264908|25.732156264908|25.555505447074|25.555505447074|25.555505447074|25.555505447074|24.629275388632|-26.520672727901|-26.689780631279|-26.689780631279|-26.880867868237|-27.032630714634|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559||-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.416402357671|-27.632114006251|-28.106793696318|-28.376993716463|-28.636381746116|-28.757057705128|-28.757057705128|-28.757057705128|-28.757264603734|-28.786681905455|-28.84580144332|-28.84580144332|-28.84580144332|-28.965468093767|-28.965468093767|-29.357186605549|-29.441904751517|-29.441904751517|-29.441904751517||-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.827166363108|-30.228773748994|-30.383636752897|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.224284677107||-30.68880862905|-30.68880862905|-30.908120999882|-31.119933854815|28.589595101255|28.589595101255|28.589595101255|28.589595101255|28.589595101255||28.589595101255|28.589595101255|28.589595101255|28.36288332716||27.667092479769|27.335547051685|27.335547051685|26.302274158549|25.79308163121|25.447475309169|25.447475309169|24.809417480668|24.75018527159|24.388538860048|24.159488173288|23.459986231903|23.261096025153|23.007329182178|23.007329182178|22.198143222101|22.133202526019|22.133202526019|21.744668824856|21.684248667497|21.451141919845||21.194602743513|21.125113875476|20.943692236361|20.943692236361|20.943692236361|20.943692236361|20.943692236361|-22.463192067989|-22.463192067989|-22.551880397674|-22.670422384337|-22.693802009242|-22.833113072335|-22.923658196899|-22.923658196899|-22.923658196899|-22.940381011812|-22.940381011812|-22.987089432443|-23.307908755308|-23.307908755308|-23.307908755308|-23.307908755308|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.735504322083|-24.144086780251|-24.144086780251|-24.144086780251|-24.27676226265|-24.530292369334|-24.727030490735|-24.806877161505|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762||23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|22.73363356696|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.240830231472|22.240830231472|22.240830231472|21.927055783586|21.731728389877|21.678893911272|21.678893911272|21.554745535092|21.554745535092|21.350685861706|21.350685861706|21.350685861706|21.350685861706
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||-0.048759162651137|-0.050065736226059|-0.051019428292442|-0.051019428292442||-0.052577142494176|||-0.054307936051658|-0.056231040004415|||-0.058367822174146|-0.059880026689942|||-0.059880026689942||-0.063714411901511|-0.063714411901511|-0.063714411901511|-0.063714411901511|-0.072689908333961|-0.072689908333961|-0.072689908333961|-0.072689908333961|-0.072689908333961|-0.072689908333961|||-0.072689908333961|-0.072689908333961|0.10356676499784|-0.036573705460746||-0.036573705460746|-0.036573705460746||0.042362550261269|-0.029486055809981|-0.030428950931437|-0.031476612177499|-0.032640680228678||-0.033934089174434|-0.035351287854552|-0.035351287854552|-0.035351287854552|-0.036945875425404|-0.040217639328447|||0.041313734309649|0.040606256971018|0.040606256971018||||0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.037188280902546||0.037188280902546|0.037188280902546|0.036800347047504|0.036800347047504|0.034988082189498|0.034988082189498|0.034320091402791||0.034077878568191|0.032419866666885|0.032240575051531|0.032240575051531|0.030600637469267|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.027745074044059|0.027745074044059|0.020716750798839|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324||0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.014500957142812|-0.040727767215343|-0.040727767215343||-0.040727767215343|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582||-0.041287526836582|-0.041287526836582|-0.0414305855768|-0.042596144119102||-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.045606827085849|-0.047729807959678||-0.051033120196515|-0.054481245333351|-0.062479160610198|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068504615358881|-0.068504615358881|-0.068504615358881|-0.07572734992109|-0.083363722627938|-0.091015248031615|-0.093683608738582|-0.09887067427845|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593||-0.10186307420593|-0.10186307420593|-0.11407008342457|-0.12980008936604|-0.13501245771208|-0.13501245771208|-0.14223606160789|-0.15846427496642|-0.15846427496642|-0.16394972079293|-0.16394972079293|-0.17783301928855|-0.18753669048589|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.21018697293892
02911|945635|/equities/great-ajax-corp|R2000VALUE||3.2386165937834|3.1959850082853|3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763||3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763|3.1397547332763|3.1291719640096||3.1086096215292|3.1086096215292|3.1086096215292|3.1086096215292|3.1086096215292|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.6522756022048|-3.7508908708685||-3.7508908708685|-3.7691009265177|-3.8984455247712|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-3.9325163967168|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237||-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.0985198869237|-4.3233388810168|-4.5345321478353|-4.5345321478353|-4.5345321478353|-4.6161467170171|-4.6206132481927|-4.6206132481927|-4.652347996327|-4.6787199471755|-4.7780220480278|-4.822246786788|-4.8892129227353|-5.2917047689691|-5.2917047689691|-5.2917047689691|-5.2917047689691|-5.2917047689691|-5.2917047689691||-5.2917047689691|-5.2917047689691|-5.2917047689691|-5.2917047689691|-5.3301175492211|-5.3301175492211|-5.4992749047725|-5.8908611483539|5.1519509928797|5.1519509928797|5.1519509928797|5.1519509928797|5.1288348455533|5.0197663593408|4.8939294603265|4.8503564880023|4.8503564880023|4.8503564880023|4.8503564880023|4.8503564880023|4.810444982565|4.810444982565|4.810444982565|4.810444982565||4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565||4.810444982565|4.810444982565|4.7480500094499|4.7065430531784||4.7065430531784|4.6311590285085|4.5676765807229|4.5104156043876|4.5104156043876|4.5104156043876|4.5104156043876|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637||-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-5.0728845456679|-5.1954270843487|-5.2815855083445|-5.2989837127238|-5.7266488028136|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.1769316802934|6.1648070143134|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.6516461485186|-6.7296736365732|-6.8029921533366|-6.8029921533366|-6.8411024413395|6.5032994058044|6.5032994058044|6.4969129947859|6.4969129947859|6.4690699740734|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502||-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.8404712758818|-6.8483014462567|-6.8820017309296|-6.9016682805074|-6.9835701983784|-6.9933892931777|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||10.177944474563|9.7690497031312|9.4689436610651|9.4185486564054|9.4136864520086|9.4136864520086||9.4136864520086|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254||9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.3900252253254|9.2128058440641|9.0639509102985|8.9577237656033|8.7391370193071|8.7140510552319|8.7140510552319|8.7140510552319||8.7140510552319|8.7140510552319|8.7140510552319|8.6828290084106|8.6823428581271|8.6448257179297|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.5834063312458|8.4076742884238|7.9847766289798|7.8052655592128|7.8052655592128|7.8052655592128|7.8052655592128|7.7819619062393|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7703528363845|-8.8975698373209|-9.040633084762|-9.2779261562425|-9.4588065647636|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247||-9.5882434651247|-9.5882434651247|-9.629715209205|-9.7224614410479|-9.8619298172084|-9.8925887955656|-9.9189868385516|-10.013374268448|-10.125194005873|-10.264104503952|-10.310116232063|-10.402180846122|-10.402180846122|-10.650200560785|-10.709945311255|-10.773821612576|-10.773821612576|-10.822301622209|-10.869779423406|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864||-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-11.12758126539|-11.12758126539|-11.282512667908|-11.60576947876|10.550332926574|10.550332926574|10.543425611724|10.340473126559|10.14274809006|10.035275746751|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905||9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.7109339240895|9.709370772453||9.5831904062649|9.5552349896368|9.5552349896368|9.4500610681141||9.4500610681141|9.4500610681141|9.3895123636021|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.380714867238|9.2544056814288|9.1418785310322|9.1418785310322|9.1418785310322|9.1418785310322|9.1418785310322||9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0796645421333|9.0697051349835|9.0697051349835|9.0697051349835|9.0697051349835|9.0697051349835|9.0697051349835|9.0697051349835|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728||9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728|9.0589929128728
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||26.034490424547|26.034490424547|25.888168364294|25.888168364294|25.888168364294|25.888168364294||25.888168364294|25.888168364294|25.51935252164|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346||-27.185702280346|-27.185702280346|-27.185702280346|-27.392235772033|-27.392235772033|-27.392235772033|-27.519428906859|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225||25.988080389225|25.988080389225|25.988080389225|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.693914534712|25.500459169971|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.816924710943|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822||-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.325750432846|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675||-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-29.271775330242|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875||27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287||27.67317572287|27.67317572287|27.67317572287|27.539793212313||27.539793212313|27.539793212313|27.539793212313|27.539793212313|27.121317952937|27.121317952937|27.121317952937|26.371853292062|25.994835893395|25.93037418975|25.84930488416|25.632005075044|25.117322872553|25.002725590408|25.002725590408|25.002725590408|25.002725590408|25.002725590408|25.002725590408|25.002725590408|25.002725590408||25.002725590408|25.002725590408|25.002725590408|24.995251219736|24.845923733791|24.845923733791|24.845923733791|-27.013973527396|25.412411478998|25.412411478998|25.412411478998|25.412411478998|25.412411478998|25.412411478998|25.034346028436|25.010940892022|24.935489714721|24.722765671521|-26.66012296707|-26.66012296707|-26.66012296707|-26.66012296707|-26.988748550753|-27.41529294871|25.363365222391|25.363365222391|25.363365222391|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289||25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.361232309289|25.195328803674|25.195328803674|25.195328803674|25.195328803674|25.195328803674|24.968183618287|24.968183618287|24.964092366674|24.75899168383|24.427214054387|24.418042046691|24.418042046691|24.400422293053
02914|16752|/equities/northrim-bancorp|R2000VALUE||55.981378578744|54.079776366112|53.667129238767|53.667129238767|53.667129238767|53.667129238767||53.667129238767|53.130720889483|52.667866892179|52.667866892179|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139||51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.510453485386|51.510453485386|51.510453485386||51.510453485386|51.510453485386|51.510453485386|51.510453485386|51.510453485386|51.510453485386|50.788555859345|49.787442682869|48.745645203731|48.151223357674|47.86854721016|47.825940407054|46.84826881437|46.550020769222|45.652800006981|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.392034404762|-50.974487871834|-50.974487871834|-50.974487871834|-50.974487871834|-50.974487871834|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806||46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806||46.289330277806|46.289330277806|-51.499403154351|-51.499403154351|-51.499403154351|-51.499403154351|-51.499403154351|-51.499403154351|-52.340446855732|-52.652720347718|-54.48357846083|-54.613419604983|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.757525769149||-56.849508078408|-56.849508078408|-56.849508078408|-56.849508078408|-58.129453005075|-59.14126726177|-59.421472825238|54.726434280593|54.726434280593||54.726434280593|54.726434280593|54.726434280593|54.235480151926||54.015536452172|53.997260571451|52.71645705008|51.865419339449|51.865419339449|51.865419339449|51.865419339449|51.865419339449|51.865419339449|51.244910504322|50.54101401115|49.928903481966|48.899892062618|48.804879103185|48.440421539414|46.40657854728|45.854810615955|45.577393902589|45.577393902589|45.577393902589|45.369870631843||45.369870631843|45.329301693869|44.560889618079|44.070031628088|44.070031628088|44.070031628088|42.268411090061|40.658870209584|40.658870209584|40.658870209584|40.658870209584|40.658870209584|40.572080706368|39.728400441022|38.429621238291|38.429621238291|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.376356432614|38.311805643171|-40.956647328465|-40.956647328465|-40.956647328465|-40.956647328465|-40.956647328465|-40.956647328465|-40.956647328465|-40.956647328465|-40.956647328465|-41.161878616643|-41.209927475069|-41.209927475069|-41.209927475069|-41.209927475069|-41.209927475069|-41.670352418791|-41.811183566927|-42.253068309227|-42.503409020546|-42.854343856312|-43.286972445954|-43.286972445954|-43.286972445954|-43.286972445954|-43.286972445954|-43.286972445954|-43.286972445954|-44.092193200312|-44.928547941007|-45.220654582832||-45.220654582832|-45.220654582832|-45.672967846589|-45.672967846589|-45.672967846589|-45.672967846589|-46.264405324376|-46.264405324376|-46.516560742498|-47.029788755974|-47.756433671935|-48.494370560098|-49.178743685007|45.915706964641|45.915706964641|45.915706964641|45.915706964641|45.915706964641|45.915706964641|45.915706964641|45.73328627073|45.113896035743|44.459329021851|43.911410918549|43.911410918549|43.291340598741
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||-30.687736354654|-30.687736354654|-30.687736354654|-30.687736354654|-30.687736354654|-30.687736354654||-30.687736354654|-30.687736354654|-30.687736354654|-30.687736354654|-31.044707866052|-31.256620190253|-32.187355118449|-32.414561251198|-34.380624006628|-34.805136360989||-35.032929277272|-38.111171563302|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.229788565499|-40.463375382801||-40.845973020549|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-42.44618531844|-42.44618531844|-42.44618531844|-43.167429093751|-43.526330535099|-43.526330535099|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-45.612383486293|34.731366030052||34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|31.505963077892|31.258960316196|31.258960316196|31.258960316196|30.447617886998|30.447617886998|25.857629535968|24.147922249166|21.008557765051|20.190375399108|-25.200915795501|-25.200915795501|-25.200915795501|-25.200915795501|-25.720461931423|21.54000845518||21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.107509937179|20.859765335233|20.859765335233|20.738072709144|18.737303446731|16.412281988949|16.304819068427|16.304819068427|16.304819068427||16.304819068427|16.304819068427|16.304819068427|16.304819068427|16.304819068427|15.301188426013|14.973717397925|14.973717397925|14.973717397925||14.973717397925|14.599408249586|13.092120599448|13.020064613269||13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|11.56794017159|11.56794017159|11.56794017159|10.853900436549|10.853900436549|8.8955088502184|-12.366194553938|-12.366194553938||-12.366194553938|-12.366194553938|-12.366194553938|-12.366194553938|-12.366194553938|-12.366194553938|-12.366194553938|-12.366194553938|-12.366194553938|-12.861327246125|-13.200919499327|-13.954910188173|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-14.805832233187|-15.452869351436|-15.689899158807|-15.689899158807|-15.689899158807|-16.161838319932|-16.312457034306|-16.312457034306|-16.312457034306|-16.312457034306|-16.885352555598|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.395978199265|11.251919996763||10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751|10.95135992751
02916|15330|/equities/acacia-research-corp|R2000VALUE||5.0662601949352|4.9874614081535|4.8241456704838|-5.2544854658429|-5.2544854658429|-5.2544854658429||-5.2544854658429|-5.2544854658429|-5.2544854658429|-5.2544854658429|-5.2544854658429|-5.3058173146054|-5.3409079938249|-5.4240645997078|-5.4628497088785|-5.570405108491||-5.5975500817204|-5.6083890326712|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859||5.1832778620859|5.1832778620859|5.1832778620859|5.0944754998044|4.9566392545519|4.8913103612063|4.853513523712|4.853513523712|4.853513523712|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2630216730008|-5.2711354242838|-5.3101718147942|-5.3101718147942|-5.3101718147942|-5.3101718147942|-5.3101718147942|-5.3356964014579|-5.3430848014144|-5.3672442051866|-5.4438716673297|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9187134818667|4.9187134818667|4.9187134818667||4.9187134818667|4.8432925891472|4.8215007016189|4.8215007016189|4.7644452992553|4.7599390020497|4.6481989479206|4.5693877644165|4.4319809484067|4.1155564042796|-4.2552149988028|-4.2676754099358|-4.2676754099358|-4.2676754099358|-4.2676754099358|-4.2676754099358|-4.2676754099358|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231||3.9318155538231|3.9318155538231|3.8728298600437|3.8728298600437|3.8728298600437|3.8728298600437|-4.2889337156042|-4.2889337156042|-4.2889337156042|-4.359370917504|3.8273259050912|3.8273259050912|3.8273259050912|3.8273259050912|3.8273259050912|3.7361430041665|3.7361430041665|3.7012699172093|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709||3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709||3.6586071508709|3.6586071508709|3.6290080036922|3.6110195535869||3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.4991882794931|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217||-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.7825392295217|-3.8103213099744|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8238324103896|-3.8373582957126|-3.8453616075884|-3.8453616075884|-3.8453616075884|-3.8453616075884|-3.8761872177226|-3.8761872177226|-3.9174302424438|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-3.9266739795347|-4.0153653566197|-4.0632172363947||-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.0650164907478|-4.1505739760954|-4.23841551416|-4.2860992998851|-4.2860992998851|-4.2867273969136|-4.2867273969136
02917|24438|/equities/biotime|R2000VALUE||-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471||-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173||-1.0788660842233|-1.0825873136579|-1.111697044644|-1.1277911626335|-1.1470137380813|-1.1470137380813|-1.1550375215714|-1.1779916841128|-1.1915796088222|-1.200055117634|-1.2145600360664|-1.2145600360664|-1.2145600360664|-1.2145600360664|-1.2145600360664|-1.27404453821||-1.2789382941968|-1.2899360399524|-1.2899360399524|-1.2899360399524|-1.3143733387831|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0748873679259|1.0748873679259|1.0748873679259||1.0748873679259|1.0293192563695|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.006699851122|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059||-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943||0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.9441294274815|0.9441294274815|0.9441294274815|0.92961431301047|0.92961431301047||0.92961431301047|0.92961431301047|0.91790475620616|-1.1392956401248||-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1409538588577|-1.1409538588577|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173||-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1475654010173|-1.1720726461539|-1.1914696198182|-1.1983495698457|-1.2190328423718|-1.258036547738|-1.2641676841545|-1.2641676841545|-1.2641676841545|-1.2641676841545|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1110700585462|1.1076791266867|1.1076791266867|1.0746435236344|-1.2817055730896|-1.2817055730896|-1.3301741781768|-1.3301741781768|-1.3301741781768|-1.3301741781768|-1.3301741781768|-1.3301741781768|-1.3843601216803|-1.4259556918155|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142||1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142|1.2882207080142
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9151045247247|9.9134496499355||9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8752243222551|9.8752243222551|9.8715728170288|9.8715728170288|9.8645162316688|9.8645162316688|9.8645162316688|9.8589071402426|9.854896877593|9.8404894973836|9.8404894973836|9.8299889725669|9.8291542444212|9.8266715367614|9.8266715367614|9.8229681474167|9.8177421338247|9.8132002862499|9.8132002862499|9.8085559244737|9.8083951601038|9.8009948342652|9.7949943111573|9.7883270632596|9.78091901004|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7346704421533|9.7201894056016|9.7046547743141|9.6940606802106|9.6775438600852|9.6775438600852|9.6483820074216|9.6337579216576|9.6225090519164|9.6011212154201|9.5723568382055|9.5492855114176|9.5186505894345|9.4985009940115||9.4672229854759|9.4341370362371|9.3945968171325|9.3462185352341|9.2930207218611|6.0275381840706|6.0275381840706|6.0275381840706|6.0275381840706|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||-5.6137349303759|-5.6137349303759|-5.6137349303759|-5.6137349303759|-5.6137349303759|-5.6137349303759||-5.7169276008117|-5.80603075128|-5.8972144949298|-5.8972144949298|-5.8972144949298|-5.8972144949298|-5.9594046393877|-6.0232274576299|-6.1696975544948|-6.3360567249111||-6.3360567249111|-6.3360567249111|-6.3360567249111|-6.3360567249111|-6.3360567249111|-6.4100821652594|-6.4100821652594|-6.5145357889801|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993||5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.1043204206825|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|4.545644008953|3.9571378096812|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343||3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.6633488516186|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3643982364779|-4.4598870226681|-4.5409854859047|-4.5683171715927|-4.6961466566934|-4.75165216307|-4.8368355232273|-4.8645397113202|-4.8739329362841|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.016189998342|-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6405132881369||-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6763126869219|-4.6763126869219|-4.7709030861344|-4.8704477675188|-4.9571642221597|-5.0712936257419|-5.1814373174307|-5.2491860565209|-5.3708099681977|-5.3708099681977|-5.4981220650279|-5.6184690978355|-5.7460478914896|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||10.368954758893|10.32935602814|10.32935602814|10.32935602814|10.32935602814|10.32935602814||10.32935602814|10.32935602814|10.32935602814|10.32935602814|10.32935602814|10.32935602814|10.32935602814|10.32935602814|10.162251235711|9.9816273986391||9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391||9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9816273986391|9.9234744508058|9.8490275231766|9.7729191082238|9.4621321114698|9.4451094273404|9.4451094273404|9.4451094273404|9.4451094273404|9.4451094273404|9.4451094273404|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-9.029441170963|-9.029441170963|-9.1591014388229|-9.2190017173716|-9.4344462763412|-9.5674407097083|-9.6706675242472|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375||8.9116575155383|8.692397584929|8.5240528212807|8.3917248631872|-9.0838002520277|-9.0838002520277|-9.0838002520277|-9.0838002520277|-9.0838002520277|-9.1231119718236|-9.1248462560091|-9.2928844957786|-9.3748718929773|-9.3854128202339|-9.5980187605628|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808||8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.6012523290506|8.557563635706|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549||8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549||8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549||8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.1762629773288|8.1762629773288|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359||8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.1389423202359|8.0212724501623|8.0212724501623|8.0212724501623|8.0212724501623|8.0212724501623|8.0212724501623|8.0212724501623|8.0212724501623|-8.7732547690658|-8.7732547690658|-8.7732547690658|-8.7732547690658|-8.8030604179466|-8.81451217949|-8.8502332512238|-8.8502332512238|-8.8502332512238|-8.8502332512238|-8.8955917342332|-8.8955917342332|-8.8955917342332|-8.8955917342332|-8.8955917342332|-9.0560355973783|-9.0560355973783|-9.0560355973783|-9.0560355973783|-9.2217055241866|-9.3078523055765|-9.3078523055765|-9.3932715718662|-9.3932715718662|-9.3932715718662|-9.3932715718662|-9.3932715718662|-9.3932715718662|-9.4550554213597|-9.4550554213597|-9.5130395820487|-9.5605423394972|-9.5605423394972|-9.6400469082521|-9.7622743467409|-9.790709690292|-9.790709690292|-9.9268994905765|-9.9507054239055|-9.9507054239055|-9.9507054239055|-10.113839616327|-10.202599779267||-10.313444154681|-10.360118680123|-10.360118680123|-10.360118680123|-10.407909981546|-10.457236821927|-10.457236821927|-10.584985900231|-10.660539653906|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.8426704188854|9.7263009041184
02921|1089602|/equities/amalgamated-bank|R2000VALUE||26.456407888324|25.872253797221|25.345623017936|25.345623017936|25.345623017936|25.345623017936||25.345623017936|25.345623017936|25.345623017936|25.01680321339|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896||24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896||24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|23.965494293142|23.965494293142|23.868696040784|23.868696040784|23.851206885044|23.851206885044|23.779350956696|23.779350956696|23.779350956696|23.649555957337|22.987841063097|22.979822615071|22.646430416553|22.479322879015|22.237024590371|21.674536748431|21.674536748431|-23.210906754037|-23.210906754037|-23.210906754037|-23.210906754037|-23.335163799946|-23.335163799946|-23.66433756639|-23.66433756639|-23.98793096332|-24.109312161122|-24.353740004892|-24.353740004892|-24.353740004892|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398||-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.686596332025|-25.686596332025|-25.960107417053|-25.99067507314|-26.102417315899|-26.280477270801|-26.280477270801|-26.280477270801||-26.280477270801|-26.280477270801|-26.280477270801|-26.280477270801|-26.280477270801|-26.280477270801|-26.518029037802|-26.759477738637|-27.377752229128|25.033088885399|25.033088885399|25.033088885399|25.033088885399|25.033088885399|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-27.105238370686|-27.440298637557||25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621||25.378489830621|25.378489830621|25.378489830621|24.998355391432||24.975571378498|24.975571378498|24.975571378498|24.443968702719|24.038251661532|24.038251661532|24.038251661532|23.299701133561|22.419668638255|21.361298520859|21.26810938285|20.857233417454|20.857233417454|20.447482202254|20.394424753943|19.695471372382|19.278580018962|19.220088452194|19.120050888151|19.120050888151|19.120050888151||19.120050888151|19.120050888151|19.120050888151|19.120050888151|18.804546668982|18.804546668982|18.804546668982|17.796426923745|17.796426923745|17.700863793684|17.475048398766|17.475048398766|17.390610747639|17.08217149874|16.492697357032|16.045564432318|16.045564432318|15.797849623555|14.815388538434|-17.290361698008|-17.290361698008|-17.290361698008|-17.39373536412|-17.786372770911|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-17.898454796351|-18.166061016229|-18.454596564954|-18.454596564954|-18.454596564954|-18.454596564954|-18.454596564954|-18.454596564954|-18.454596564954|-18.454596564954|-18.715309587753|-18.715309587753|-18.824618194089|-18.824618194089|-18.824618194089|-18.824618194089|-18.824618194089|-18.824618194089|-18.824618194089|-18.859021025218|-18.912188706057|-18.912188706057||-18.912188706057|-18.912188706057|-18.912188706057|-18.912188706057|-18.912188706057|-19.09243253564|-19.135758652678|-19.318065182357|-19.683404940134|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||-0.66731608999405|-0.66731608999405|-0.66731608999405|-0.66731608999405|-0.68020691342601|-0.68020691342601||-0.684718791726|-0.68480976542142|-0.72063309307791|-0.73192565370375|-0.75297850291789|-0.75599278256695|-0.76507871920436|-0.76507871920436|-0.76900966161456|-0.79396628002288||-0.79486252709629|-0.79963413862053|-0.79963413862053|-0.79963413862053|-0.79963413862053|-0.79963413862053|-0.79963413862053|-0.79963413862053|-0.79963413862053|-0.80968701964003|-0.80968701964003|-0.80968701964003|-0.80968701964003|-0.81942449151788|-0.82437720827828|-0.84808022702811||-0.85951274661089|-0.8904807222282|-0.8904807222282|-0.8904807222282|-0.8904807222282|-0.90297921394078|-0.90297921394078|-0.90297921394078|-0.90297921394078|-0.90297921394078|-0.9187713209652|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.9351998235381|-0.95088387112163|-0.95088387112163|-0.95088387112163|-0.95088387112163|-0.97269980640498|-0.97269980640498|-0.98033314315575|-0.98889588302499|-0.98889588302499|-0.98889588302499|-0.98889588302499|-1.0048726065349|-1.0048726065349|-1.0048726065349|-1.0541084522883|-1.0667927887545|-1.0667927887545|-1.0667927887545||-1.0667927887545|-1.0667927887545|-1.0667927887545|-1.0667927887545|-1.0667927887545|-1.0667927887545|-1.0667927887545|-1.0667927887545|-1.0896009445321|-1.0896009445321|-1.1080455283469|0.87149441974932|0.87149441974932|0.87149441974932|0.87149441974932|0.87149441974932|0.87149441974932|0.87149441974932|0.87149441974932|0.87149441974932|0.86943826562359|0.82166471620615|0.80750523247198|0.80750523247198|0.80750523247198|0.80750523247198|0.80750523247198|0.80750523247198||0.80750523247198|0.80750523247198|0.80750523247198|0.80750523247198|0.80750523247198|0.80750523247198|0.78753913484101|0.78459951786942|0.78459951786942|0.77286978340377|0.77286978340377|0.76790533768061|0.76180590641634|-0.98039116234294|-0.98039116234294|-0.98039116234294|-0.98039116234294|-0.99256794950158|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135||0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135|0.8110415897135||0.8110415897135|0.8110415897135|0.7533212195242|-0.94144691918316||-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316||-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.94144691918316|-0.96925209731992|-0.98438149039376|-0.98438149039376|-0.98438149039376|-0.98438149039376|-0.98438149039376|-0.98438149039376|-0.98438149039376|-0.99175166691264|-1.0111185301776|-1.0204316928912|-1.0996518979391|-1.1178354002724|-1.1702060310586|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.1991373719289|-1.2299764025744|-1.2299764025744|-1.2644182132941|-1.359959143981|-1.4254879825476|-1.4341192232896|-1.4341192232896|-1.4341192232896|-1.4448966347044|-1.4448966347044|-1.4448966347044|-1.4483168881697|-1.4483168881697|-1.4972853772687|-1.5227989128489|-1.5227989128489|-1.5227989128489|-1.5492210179852|-1.5696899725648|-1.5807666263814|-1.6477963087554|-1.6997889116927|-1.6997889116927|-1.6997889116927||-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.6997889116927|-1.7594876240276|-1.8627640550426|-1.9818383564541|-1.9818383564541|-1.9859314483613|-2.1388127254348|-2.3425465585397|-2.3425465585397|-2.4053295455162|-2.4453661796985|-2.5095733666352|-2.5145261446559|-2.524751230514|-2.5724708641998|-2.5724708641998|-2.5724708641998
02923|102889|/equities/cymabay-therapeu|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.176582245884|32.138426574135|32.09713849322|32.057377171693|32.012085093589|31.96287297047|31.925971018349|31.878300758507|31.822833269068|31.631483308947|31.5533153133|31.472016395949|31.354462373944|31.283847743374|31.265385237118|31.172094970699|31.157329618661|31.044257971676|30.911396076317|30.754884351222|30.588761026029|30.427511301708|30.23612371095||30.026247720011|29.836387559317|29.559876040775|29.318750571496|28.97416824686|22.40074194126|21.559990969551|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851||21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851||21.214638500851|21.214638500851|20.87737621802|20.030524195763||19.578604527682|19.393844201854|19.393844201854|19.393844201854|18.664710054048|18.664710054048|18.136168958856|18.136168958856|18.136168958856|18.136168958856|18.136168958856|18.136168958856|17.507409945807|17.431567182895|16.873963557743|16.397608334958|16.397608334958|15.600445784204|15.600445784204|15.600445784204|15.600445784204||15.58159423006|15.58159423006|15.376216095161|15.329128019756|15.259587756733|14.602874640999|14.274027060996|14.124197038416|14.124197038416|14.124197038416|14.124197038416|14.124197038416|14.093761683986|14.093761683986|14.030847180205|13.838163495414|13.554071559236|13.362301709172|12.674650631811|12.674650631811|12.674650631811|12.590722943307|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-16.10203575165|-16.223236089468|-16.223236089468|-16.223236089468|-16.223236089468|-16.373596197499|-16.822884778328|-17.051358364725|-17.051358364725|-17.051358364725|-17.051358364725|-17.051358364725|-17.051358364725|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|13.677889624625|13.291542785465|11.918381180034|11.908794315735|11.908794315735||11.908794315735|11.636616397875|11.602907049411|11.375452160563|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|11.741381066123|11.741381066123|11.741381066123|11.741381066123|11.057090221819|11.020862055173|11.020862055173|11.020862055173|11.020862055173|11.020862055173|11.020862055173|11.020862055173|10.739346292671|10.262273712353
02924|16836|/equities/orrstown-financial|R2000VALUE||26.633622180811|26.170601947111|26.170601947111|26.170601947111|26.170601947111|26.170601947111||26.170601947111|26.170601947111|26.048724182229|25.477471254248|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524||-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.329335154157|-26.522594598776|-26.581771166066|-26.629780065547|-26.629780065547|-27.028126797737|25.778461773813|25.778461773813|25.778461773813|25.778461773813||25.778461773813|25.778461773813|25.778461773813|25.722230488626|25.722230488626|25.722230488626|25.674144699141|25.578492855545|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.713475051091|-26.713475051091|-26.720926950211|-26.720926950211|-27.023807205353|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039||-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.30309917872|-27.547282565582|-27.547282565582|-28.038092468567|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313||-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.316174096925|-28.544638495824|-28.728486861544|-29.04276269206|-29.475848338434|27.602643545405|27.602643545405|27.602643545405|27.602643545405|27.524047383485|27.316164344348|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177||27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177||27.310425629177|27.252695152007|26.877995672979|26.779439810424||26.468265298902|26.272544898857|26.272544898857|26.272544898857|25.811439450438|25.639931925861|24.421034663615|22.875720316323|22.875720316323|22.875720316323|22.875720316323|22.844768285365|22.844768285365|22.844768285365|22.844768285365|22.336964553827|21.962182197565|21.897662637865|21.897662637865|21.897662637865|21.897662637865||21.897662637865|21.897662637865|21.897662637865|21.897662637865|21.897662637865|21.897662637865|21.08823680683|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|19.89647058277|19.86607778104|19.324530893253|-22.062979041567|-22.062979041567|-22.062979041567|-22.748309995322|21.326835160998||21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.318211879495|21.107677270325|21.107677270325|21.107677270325|21.107677270325|21.107677270325
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||-6.1210813303639|-6.1210813303639|-6.1210813303639|-6.1450902113041|-6.1750903500161|-6.1750903500161||-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161|-6.1750903500161||-6.1750903500161|-6.210211291693|5.7044334448607|5.7044334448607|5.7044334448607|5.7044334448607|5.7044334448607|5.7044334448607|5.7044334448607|5.7044334448607|5.6249260678591|5.3596397257184|5.2385972139606|5.2385972139606|5.2385972139606|5.2385972139606||5.2385972139606|5.2385972139606|5.2385972139606|5.2385972139606|5.2385972139606|5.2184412873861|5.1227126029991|5.095472061316|5.095472061316|5.095472061316|5.095472061316|5.0905243684625|5.0083602059523|4.9337337666794|4.8155373659448|4.7722637749067|4.7365052638798|4.7365052638798|4.7365052638798|4.7365052638798|4.7100061242613|4.6256863532283|4.6256863532283|4.6093736420978|-5.0164236931128|-5.0164236931128|-5.0164236931128|-5.0164236931128|-5.0164236931128|-5.0705645022669|-5.0705645022669|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521||4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.6910541703217|4.5973395771509|4.5973395771509|4.5973395771509|4.5973395771509|4.5973395771509|4.5973395771509|4.5674829424228|4.4933364325989|4.4775347637059|4.3987275148896|4.2771798974626|4.2771798974626|4.2771798974626|4.2771798974626|4.2007345660666|4.2007345660666|4.1952606289629|4.0402894383275|4.0142104234523|4.0019004440116|3.9116644466782|3.9116644466782||3.9116644466782|3.9116644466782|3.9116644466782|3.9116644466782|3.8229603596158|3.7999556933981|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173||3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7034902051749|3.7034902051749||3.7034902051749|3.7034902051749|3.7034902051749|3.7034902051749||3.6944336047506|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6007843527383|3.4964270231003|3.4119712298127|3.4119712298127|3.4119712298127|3.3738568033347||3.3345632647551|3.3078643710248|3.3078643710248|3.3078643710248|3.2448493408752|3.1637215401941|3.0549682672613|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.4264230013816|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.088726852214|3.0863631013098|3.0772723626319|3.0772723626319|3.0772723626319|3.0772723626319|3.0772723626319|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.2718195784662|-3.2718195784662|-3.2718195784662|-3.3336071986167|-3.3336071986167||-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3903967162204|-3.4021575738139|-3.4457082935115|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||21.807933083674|21.184091399666|20.443858174612|20.443858174612|20.443858174612|20.443858174612||20.443858174612|20.443858174612|20.280398081994|20.095441817416|-21.673182891539|-21.673182891539|-21.673182891539|-21.718536613971|-21.804485584398|-21.840517032361||-21.840517032361|-21.840517032361|-21.840517032361|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485||20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.170610670106|20.088593228678|20.088593228678|19.748837824244|19.731053003093|19.611937346746|19.468861174055|19.468861174055|19.434288739571|19.139255893903|19.08172309818|19.08172309818|19.08172309818|19.08172309818|19.08172309818|19.022789266239|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-21.185722533826|-21.185722533826|-21.354691602526|-21.38660293347|-21.661757447538|-21.661757447538|-21.661757447538|-21.661757447538|-21.661757447538|-21.661757447538|-21.956476499095||-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-22.028308234231|-22.147564289323|-22.185627166155|-22.244784801754|-22.244784801754|-22.244784801754|-22.584483219023|-22.622481320562|-22.624467441822|-22.624467441822|-22.624467441822|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703||-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.932743939273|-23.410548537431|-23.45728258725|-23.45728258725|-23.45728258725|-23.811425681864|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811||22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811||22.258773762811|22.258773762811|22.205304842115|22.011368971183||22.011368971183|22.011368971183|22.011368971183|22.011368971183|22.011368971183|22.011368971183|21.337298319422|21.064503837616|21.064503837616|20.798893373312|20.486547171077|20.429497916391|20.185552604651|19.548198204006|19.548198204006|19.548198204006|19.548198204006|19.548198204006|19.548198204006|19.548198204006|19.548198204006||19.516573179699|19.516573179699|19.516573179699|19.516573179699|19.511879459989|19.511879459989|19.022089022146|18.928713596521|18.928713596521|18.928713596521|18.928713596521|18.928713596521|18.690793236823|18.301853931315|-20.16175922127|-20.16175922127|-20.16175922127|-20.16175922127|-20.16175922127|-20.16175922127|-20.16175922127|-20.381398134446|-20.524937131908|-20.680674317707|-20.931304670295|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.116481488364|-21.145347375213|-21.145347375213|-21.251635763788|-21.251635763788|-21.251635763788|-21.387373312473|-21.451325579631|-21.451325579631|-21.678694270438|-21.912437675602|-21.927464430207|-22.185272261693|-22.268698972376|-22.268698972376|-22.268698972376|-22.369944141873|-22.504381972958|-22.576257739254|-22.778620439313|-22.816221280973|-22.816221280973||-22.816221280973|-22.816221280973|-22.816221280973|-22.816221280973|-22.816221280973|-22.816221280973|-22.816221280973|-22.816221280973|-23.104780226469|-23.104780226469|-23.104780226469|-23.104780226469|-23.104780226469|-23.588645543787|-24.064050663548|-24.484499919235|22.530482935323|22.530482935323|22.530482935323|22.530482935323|22.530482935323|22.530482935323|22.530482935323|22.530482935323|22.530482935323|22.530482935323
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||5.3744621282123|5.190346797386|5.190346797386|5.190346797386|5.190346797386|5.190346797386||5.190346797386|5.190346797386|5.190346797386|5.190346797386|5.0874143795166|5.0874143795166|5.0874143795166|5.0874143795166|5.0874143795166|5.0874143795166||5.0874143795166|5.0874143795166|5.0874143795166|5.0874143795166|5.0874143795166|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529||4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.9975882281529|4.8823201380026|4.7958915532101|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.2753679742717|-5.3001308430459|-5.3270899442861|-5.3526000080317|-5.3678889603317|-5.4359876415134|-5.466653004951|-5.536836773893|-5.5925964853728|-5.6252424890568|-5.6252424890568|-5.7333249179048|-5.7476235279235|-5.7476235279235|-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7648693240548||-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7648693240548|-5.7758879235822|-5.7758879235822|-5.8593200104588|-5.9048000593046|-5.9225555282014|-5.949578375858|-6.0355316215554|-6.0617017275536|-6.0655020350045|-6.07555788025|-6.1733976786306|-6.2498866126461|-6.255847659808|-6.255847659808|-6.2798305519219|-6.3259227284454|-6.4288032064462|-6.4697811879079|-6.4861458448746|-6.502384096183||-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514||-6.7626860899047|-6.7626860899047|-6.7626860899047|-6.8796732207488|6.2723413640063|6.2723413640063|6.2723413640063|6.2723413640063|6.2723413640063||6.2723413640063|6.2723413640063|6.2723413640063|6.2723413640063||6.1647793113966|6.085877080734|6.0659077917817|6.0060086819069|5.9087144647283|5.9087144647283|5.8794048135195|5.7545965783551|5.7545965783551|5.7545965783551|5.7545965783551|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128||5.6186513882573|5.5997107355962|5.5997107355962|5.5997107355962|5.5997107355962|5.5997107355962|5.5997107355962|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1871318631987|-6.2099850766769|-6.2444724631432|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.3181224662705|-6.3270645767872|-6.3270645767872|-6.3417381876513|-6.3451417393215|-6.3451417393215|-6.3451417393215|-6.3534907970967|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.5038015307668|-6.5570019021833|-6.6361131419963|-6.8095700730026|-6.9150781354574|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382||-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.4506141564958|-7.7028547284462|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.8933274666104
02930|17140|/equities/comscore|R2000VALUE||-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|12.571904582875||12.571904582875|12.571904582875|12.571904582875|12.571904582875|12.571904582875|12.571904582875|12.449482779919|12.385842429781|12.385842429781|-14.294330459582||-14.294330459582|-14.506772524502|-14.908802781266|-14.940269613445|-15.032773977131|-15.032773977131|-15.032773977131|-15.032773977131|-15.032773977131|-15.032773977131|-15.311642917891|-15.470140540911|-15.470140540911|-15.470140540911|-15.470140540911|-15.470140540911||-15.950433930107|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-16.082376982537|-16.082376982537|-16.082376982537|-16.424307374785|-16.678119108224|-16.729896178495|-16.729896178495|-16.729896178495|-16.971846013876|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.33131280086|-17.477569952514|-17.815629524434||-17.815629524434|-17.815629524434|-17.815629524434|-17.815629524434|-17.815629524434|-17.815629524434|-18.303588119308|-18.45676492669|-18.735019772493|-18.735019772493|-18.735019772493|-19.094465619152|-19.307183510535|-19.782427212124|-20.622141410383|17.218916378454|17.218916378454|17.218916378454|17.218916378454|17.218916378454|17.218916378454|17.218916378454|16.833123377115|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114||16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377||16.16725343215|15.031258831946|14.963621945876|14.262913010405|13.501569613137|13.17566154464|13.17566154464|13.081760241465|13.081760241465||-16.834108905447|-16.834108905447|-16.834108905447|-16.834108905447||-16.834108905447|-16.834108905447|-16.834108905447|-16.834108905447|-16.834108905447|11.685989666368|11.443766700323|10.70007367829|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716|10.631276905716||10.607974012892|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.556752961623|10.389169580128|10.343456263931|10.343456263931|10.343456263931|10.298284843665|-12.905076365255|-12.905076365255|-12.905076365255|-12.905076365255|-12.905076365255|-12.905076365255|-12.905076365255|-12.905076365255|-13.666973648891|-13.740081745634|-13.781868040838|-13.81918664804|-13.847702172892|-13.847702172892|-13.847702172892|-13.847702172892|-13.879447040179|-13.947051959146|-14.062138673434|-14.062138673434|-14.062138673434|-14.062138673434|-14.062138673434|-14.062138673434|-14.258376674265|-14.398195933865|-14.495884894846|-14.529612732193|-14.529612732193|-14.529612732193|-15.187014421116|-15.480658988614|-15.480658988614|-15.480658988614|-15.480658988614|-15.480658988614|-15.542510011085|-16.06167780281|-16.719530491044||-16.929033866646|-17.020684249021|-17.020684249021|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235|-17.121900400235
02931|16683|/equities/matrix-service-co|R2000VALUE||-10.032073045113|-10.032073045113|-10.032073045113|-10.087703572753|-10.089670617319|-10.281300605377||-10.665611705339|-10.668457306266|-11.183168462166|-11.183168462166|-11.183168462166|-11.183168462166|-11.229631427536|-11.481257124753|-11.598123614968|-11.598123614968||-11.598123614968|-11.766415349842|-12.002017012571|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.50077840948|-12.049064981132|-12.049064981132|-12.049064981132||-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.345445708366|-12.345445708366|-12.345445708366|-12.345445708366|-12.345445708366|-12.345445708366|-12.408272933001|-12.659191607364|-12.849926780946|-12.849926780946|-12.849926780946|-12.933252095389|-12.941391043318|-13.086267741138|-13.255853105048|-13.349953519481|-13.703992908948|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517||12.07729372517|12.07729372517|11.639532308571|11.639532308571|11.639532308571|11.544807020655|11.544807020655|11.544807020655|11.544807020655|11.544807020655|11.541778059936|11.541778059936|11.407179647971|11.407179647971|11.407179647971|11.357421722996|11.092690881742|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202||10.674098305202|10.639921573001|10.639921573001|10.639921573001|10.639921573001|10.387691077477|9.1732343136011|-9.8877721864747|-9.8877721864747|-9.8877721864747|-10.03419124625|-10.216878912425|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.164543276891|-10.466488622257|-10.466488622257|-10.466488622257|-10.466488622257|-10.688187253287|-10.797986123088|-10.956651313573|-11.25775277056|-11.25775277056|-11.25775277056|-11.25775277056|-11.25775277056|-11.25775277056|-11.288614240374|-11.392904987033|-11.532727389529||-11.755307838867|-11.80389213082|-11.80389213082|-11.80389213082|-11.80389213082|-12.203768671849|-12.614465012924|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.649669674379|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|9.7210285909199|9.2672541679302|8.9641709395426|8.9641292435347|8.7469990366497|8.3774989041795|8.1249991426987|8.064999316591|8.0061099512246|7.8797885841339|7.8797885841339|7.8797885841339|7.2969872097406|7.1818515463319|7.1818515463319|7.1818515463319|7.1818515463319|7.1818515463319||7.1818515463319|7.1818515463319|7.0987737094524|7.0439424421128|7.0212367801464|6.8061685063879|6.5581313480315|6.4896127768554|6.1045697870296|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||2.7312013801412|2.6141125820827|2.4895694810761|2.4578018240738|2.4578018240738|2.2920018889957||-2.8715531999616|-2.8715531999616|-2.8862938299793|-2.8862938299793|-2.8862938299793|-2.9253264814635|-3.0150851176867|2.6763725339326|2.6763725339326|2.6763725339326||2.6763725339326|2.6763725339326|2.6763725339326|2.6763725339326|2.6763725339326|2.5437471799224|2.4926626422485|2.4926626422485|2.4630642575777|2.437760225353|2.4309363725234|2.4309363725234|2.4309363725234|2.4309363725234|2.4309363725234|2.4309363725234||2.4309363725234|2.4309363725234|2.4309363725234|2.4309363725234|2.4309363725234|2.4188403821046|2.4116547460976|2.4116547460976|2.3835053306622|2.3255615611654|2.2707164656377|2.2707164656377|2.2707164656377|2.2707164656377|2.2391432076676|2.2391432076676|2.2391432076676|2.2391432076676|2.2391432076676|2.2391432076676|2.1569370196907|2.0893743487031|2.0880857244724|2.0880857244724|2.0819743557894|2.0819743557894|2.0819743557894|2.0819743557894|2.0745881612681|2.0745881612681|2.0745881612681|2.0745881612681|1.991764750258|1.8691829731904|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856||-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1615956863405|-2.1989952282377|-2.2591613813979|-2.3235125326164|-2.3280695702243|-2.3700771889872|-2.386089028437|-2.386089028437|-2.386089028437|-2.386089028437|-2.4518544823142|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254||2.1072717757254|2.1072717757254|-2.4408517872457|-2.4408517872457|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.5115591417872|2.2446161429161||2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161||2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161||2.1667957217687|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|1.9816890575341|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.5221834117685|-2.5221834117685||-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.6152039031755|-2.8785597329417|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.4951986562731|2.4951986562731|2.4951986562731|2.4951986562731|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.3759905197258|2.3759905197258|2.3759905197258|2.3759905197258|2.3476377345128||2.3476377345128|2.3476377345128|2.3476377345128|2.3413253732305|2.2229957171531|-2.7236632470836|-2.7236632470836|-2.7236632470836|-2.7236632470836|-2.8207370180277|-2.9530410919353|-3.0328235266126|-3.147004168406|-3.147004168406|-3.2800047189824|-3.3905607760871|-3.4390872997664|-3.4390872997664|-3.6062081701913|-3.7368979329708|-3.7575283220819|-3.7575283220819|-3.931008924548|-3.931008924548|-3.931008924548|-3.931008924548
02933|28172|/equities/eros-international-plc|R2000VALUE|||0.00062619955297705||0.00062619955297705|0.00062619955297705|0.00049577727805339||||0.00026197480434821||-0.00047558357986088|-0.00051731508901542|-0.00056368343252047|-0.00067244870697416|0.00023592150352814|0.00023592150352814|||0.00023592150352814||0.00023592150352814||0.00023592150352814|0.00023592150352814||0.00018435722891571|0.00012706359045745|-0.0002365959966145|||-0.00060732887480167|-0.00066369875006074|-0.00072633194479304||-0.00079592438338449|-0.00087324931515277|-0.00095916590600641|-0.0010546287847327|-0.0011606986499841|-0.001278554055819|||-0.0016761711909333||-0.0018068568761759|||-0.0019520631931121|-0.0021134035452635|-0.0022926706032094||-0.0023131735523582|||||||-0.0023131735523582|-0.0028257484093102||-0.0030841648965946|||||-0.0031712943137707|-0.0035569936851686|||||-0.0038966596475484|||-0.0042740662724149|-0.004693406966711||-0.0047593410452045||-0.0057937123021255||||||||||-0.0061416200707731|-0.0061416200707731||||||-0.006812911190029|||||||||||-0.0075587902114244||||||||-0.0083875446796416|-0.0093083829776607||-0.010331536642126|||-0.011618374055426|-0.012998193400758||-0.013431325945535|-0.014979251049195||||||||-0.016521390057742|-0.018345988953328||-0.020373321059535||-0.022625912288653|-0.025128791432118|-0.02790976825819|-0.031449742534396||-0.03413304721625|||-0.037914496907226|-0.042116107674976|-0.046784564083588||-0.051971737870934||-0.057735264301319|-0.064139182557303|-0.071254647286173||-0.07916071920714||-0.08794524356377|-0.097705826182248|0.291515764579|-0.0026271599273272|-0.0026271599273272|-0.0026271599273272||-0.0026271599273272|-0.0026271599273272|-0.0026271599273272|-0.0040301776721947|-0.005589086277603|-0.0073212069502789||-0.019145785254484|-0.019292906615587|-0.019292906615587||-0.019292906615587||-0.019292906615587|||||||-0.019292906615587|-0.0097640814876884|-0.0097640814876884|-0.010271201651414|-0.010834668499997|-0.011360742946072|-0.012056381030743|-0.012829312235933|-0.013688124686145|-0.014642360741935|-0.015752622941212|-0.016519287842199|-0.016519287842199|-0.017788097581995||-0.019197886181769|-0.020764317959295|-0.022937610604558|-0.022937610604558|-0.022937610604558|-0.02491956731795|-0.027121741443941|-0.02738733488373|-0.02738733488373|-0.030308149873892|-0.033731277636259|-0.03745697515196|-0.042566636072173||-0.042566636072173|-0.058474040700033|-0.063082267341829|-0.068202519166047||-0.073891687859622|-0.080212986408039|-0.087236651461835||-0.095040723743832|-0.10271191500436||-0.11234657214263|-0.1230517467407|-0.13494638518301|-0.1481626501189|-0.16284738893656|-0.18166376487909|-0.20062640522087|-0.22058489472132|-0.24276099416625|-0.26740110466063|-0.29477900520993|-0.32419889454525|-0.35483210551221|-0.38881345060803|-0.42624827893617|0.98820195688372||-0.11330897387816|-0.12587663764296||0.17315962441519|0.17315962441519|0.17315962441519
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||46.704065234892|45.765378661858|45.765378661858|45.765378661858|45.765378661858|45.765378661858||45.765378661858|45.765378661858|45.343751796868|45.223059213588|45.140067988445|44.746002375111|44.746002375111|44.369446210314|43.789385720811|43.750427163002||43.705147682773|-46.55469017643|-46.55469017643|-46.55469017643|-46.55469017643|-46.55469017643|-47.446826941639|-47.860916287469|-47.860916287469|-47.860916287469|-47.860916287469|-47.860916287469|-48.154836509904|-48.154836509904|-48.50648376487|-48.719471543197||-48.719471543197|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-49.19654854278|-49.19654854278|-49.19654854278|-50.043142196649|-50.437378217903|-50.780422319005|-50.982980745548|-50.982980745548|-50.982980745548|-50.982980745548|-50.982980745548|-51.038844445804|-51.080499583802||-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.165555245701|-51.202283496132|-51.497535090171|-51.738685272018|-51.738685272018|-52.26603046819|-52.864558848879|-52.864558848879|-52.960590668103|-52.960590668103|-53.27356818917|-53.27356818917|-53.280945857398|-53.280945857398|-53.753561955947|-54.054409876599|-54.054409876599|-54.631564978244|-54.797456824649|-54.879060066116||-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-55.198398047434|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.656690291049|-55.656690291049|-55.656690291049|-55.656690291049|-55.656690291049|-55.656690291049|-56.104377194116|-56.358504632278||-56.358504632278|-56.358504632278|-56.358504632278|-56.457782483944|-57.12448069878|-57.755595390748|-57.840305744223|54.032002571837|54.032002571837||54.032002571837|54.032002571837|54.032002571837|53.023891585421||52.300435747649|51.785509955281|51.785509955281|51.785509955281|51.766618124489|51.766618124489|51.315130410199|50.221631373894|50.221631373894|49.99456830741|49.99456830741|49.99456830741|49.99456830741|49.99456830741|49.99456830741|48.558387181505|48.029852758231|47.915948534876|47.898806768067|47.898806768067|47.898806768067||47.386533721003|47.386533721003|47.386533721003|47.294498557462|47.294498557462|47.294498557462|46.886819330204|46.078689221263|45.851875971556|45.502945881322|45.502945881322|45.502945881322|45.266707929456|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|44.98834052552|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-47.80590017303|-48.18905785861|-48.979507799308|-49.039754922286|-49.039754922286|-49.039754922286|-49.039754922286|-49.039754922286|-49.039754922286|-49.039754922286|-49.039754922286|-49.039754922286|-49.397781432884|-49.651980361693||-49.687199867823|-49.851332228557|-49.87230562512|-49.87230562512|-49.87230562512|-49.87230562512|-49.87230562512|-50.041450440264|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817|48.326186017817
02935|20707|/equities/ocwen-financial-corp|R2000VALUE||-25.559721159746|-25.559721159746|-25.559721159746|-25.559721159746|-25.559721159746|-25.559721159746||-25.559721159746|-25.559721159746|-25.559721159746|-25.559721159746|-25.559721159746|-25.559721159746|-25.616433161043|-25.616433161043|-25.843313144489|-25.843313144489||-26.198518389098|-26.198518389098|-26.198518389098|-26.198518389098|-26.198518389098|-26.198518389098|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217||23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|22.301853315634|21.932147706661|21.874734613615|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.590337175211|-25.961763587352|-26.082515732841|-26.289739203007|-27.078094243508|-27.652859316381|24.59997916866|24.59997916866|24.59997916866|24.59997916866|24.59997916866|24.59997916866|24.59997916866||24.59997916866|24.193866471986|23.370821375587|23.370821375587|23.290211718439|23.290211718439|-26.510631910733|-26.510631910733|-26.510631910733|-26.769855212493|-26.769855212493|-27.390461603053|-27.716807329266|-27.76365233749|-28.094613195457|-28.199292210515|-28.598363165254|-28.856892855294|-29.532583545912|-29.532583545912|-29.818426051922|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863||-30.314740667863|-30.314740667863|-30.314740667863|-30.470823299138|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331||-31.942413051788|-31.942413051788|-31.942413051788|28.669654938002|28.669654938002|28.669654938002|28.669654938002|28.669654938002|28.669654938002||28.669654938002|28.669654938002|28.234060707378|27.751734034538||27.489149270587|26.900245519986|26.900245519986|26.465828096988|25.777586261567|25.590980309177|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.269382042881|24.269382042881|24.269382042881|24.269382042881|24.269382042881|24.269382042881||23.942446290706|23.942446290706|23.619107735658|23.093452149524|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-26.127527726861|-27.749289026743|-27.749289026743|-27.749289026743|-27.749289026743|-28.033623317967|-28.033623317967|-28.033623317967|-28.745970200709|-29.147169238743|-29.147169238743|-29.147169238743|-29.147169238743|-29.147169238743|-29.402411388487|-29.676844940285|-29.7245508407|-30.165334301353|-30.500093545252|-31.10369935492|-32.096383476917||-32.096383476917|-32.096383476917|-32.096383476917|-32.096383476917|-32.364556635964|-32.364556635964|-32.364556635964|-32.364556635964|-33.029507254614|-33.240812924484|-33.240812924484|-33.436181548547|-33.796311911953|-33.820347530988|-34.520435897672|-35.083201611664|-36.242402408549|31.34212105006|31.34212105006|31.34212105006|31.34212105006|31.34212105006|31.34212105006|31.226152726153|31.226152726153|31.226152726153
02936|17201|/equities/smith-micro-software|R2000VALUE||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|1.9972103260956|1.9608481972254|1.9608481972254|1.9608481972254|1.9214979508228|1.8462334830847|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.7403135098833|-2.9663984022558|-3.0009203842415|-3.0788893491177|-3.1535215278631|-3.1834684367715|-3.2630538008543|-3.3900598974065|-3.5144891652|-3.5144891652|-3.5144891652||-3.580587867513|-3.6030532558921|-3.700592553192|-3.8358583710521|-3.8528317873666|-3.8528317873666|-3.8528317873666|-3.8528317873666|-3.8528317873666|-3.9528798466468|-4.0410664220148|-4.0824738762438|-4.1815486905375|-4.3964762817267|-4.5340848377947|-4.6686275989484|-4.8331598232693|-4.8331598232693|-4.8331598232693|-4.8331598232693|-5.1837774857885|-5.4077526844218|-5.7719918927301|-6.0620356489938|-6.5885283207144|5.7594080890993|5.7594080890993|5.7594080890993||5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.555431150262|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904||5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904||5.2193558382208|5.2193558382208|5.2193558382208|5.2193558382208||-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.9294042377815|-7.0437823698637|-7.2084693826699|-7.382743773357||-7.5510043143078|-7.8898268274515|-8.0313632280792|-8.1137814821099|-8.5338902276197|-8.8238338410235|-9.0269489617799|-9.0269489617799|-9.0269489617799|-9.10203198279|-9.9039470231649|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.9189621405701|-9.957602602122|-10.195914433927|-10.306571349536|-10.67841212952|-11.136013907457|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.136170766333|-11.386856606248|-11.480951947905|-11.583324771167|-12.190805228817|-12.323117238799|-12.803848186294|-12.803848186294|-13.239831676263|10.193184316842|10.193184316842|10.193184316842|10.193184316842|10.193184316842|10.193184316842|10.193184316842|10.193184316842|10.193184316842||10.193184316842|10.193184316842|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|10.171042734476|8.8922702008842|-10.054287720082|-10.054287720082|-10.054287720082|-10.054287720082|-10.054287720082|-10.054287720082|-10.054287720082|-10.054287720082|-10.054287720082
02937|1073373|/equities/surface-oncology-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.92296324658719|0.92296324658719|0.92296324658719||0.92296324658719|0.90267074682496|0.90267074682496|0.85456195118452|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418
02938|17609|/equities/olympic-steel|R2000VALUE||40.573477936846|-45.155461934047|-45.155461934047|-45.816580086767|-46.928864303709|-46.928864303709||-47.902575827838|-48.217397426235|-49.08655031375|-49.209806308552|-49.209806308552|-49.209806308552|-50.055342419726|-50.501040344599|-50.501040344599|-50.72921758421||-50.72921758421|-50.72921758421|-50.72921758421|-51.915797824415|-53.136110823282|-53.136110823282|-54.555676717371|-54.784096483136|-54.784096483136|-54.784096483136|-54.876274060038|-56.934470864167|-56.946633572965|-57.512859816451|-57.922554964378|-59.475061198688||-59.568400034879|-59.850727966068|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.943271871216|-61.178578748388|-61.178578748388|-61.777864657158|-63.101516946945|-64.801408591969|-68.333787934762|-70.049208977467|-70.460230459379|-71.744145302427|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.247774286854|65.015307289348|64.524710562638|-71.361728645634|-71.361728645634||-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-72.370252796093|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422||64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|62.782652517565|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111||-68.308118265111|-68.308118265111|-68.500130566445|-69.535699323909|62.441593991532|62.441593991532|62.441593991532|62.441593991532|62.441593991532||62.441593991532|62.441593991532|62.441593991532|61.384147708961||61.104206157337|59.261614561754|58.710130851222|56.895143050566|55.763491227245|53.171657961845|52.613691530624|52.613691530624|52.613691530624|52.613691530624|52.613691530624|52.613691530624|52.613691530624|52.613691530624|52.613691530624|52.122158697356|50.772848668792|50.772848668792|49.902618524895|49.902618524895|49.902618524895||49.902618524895|49.902618524895|49.902618524895|49.902618524895|49.902618524895|49.519018938658|47.714455868266|47.714455868266|47.714455868266|47.714455868266|47.714455868266|47.714455868266|47.714455868266|47.714455868266|47.714455868266|-53.255906043782|-53.255906043782|-53.255906043782|-53.255906043782|-53.255906043782|-53.255906043782|-53.255906043782|-53.255906043782|-53.901004511266|-54.838059432142|-55.92482648611|-55.92482648611|-55.92482648611|-56.087031319406|50.568476571066|50.568476571066|50.568476571066|50.568476571066|50.568476571066|50.568476571066|50.568476571066|50.568476571066|50.568476571066|50.568476571066|49.835530057464|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-54.732796701024|-55.209491765311|49.701195959786|49.701195959786||49.701195959786|-53.794632087361|-53.794632087361|-53.794632087361|-53.794632087361|-53.794632087361|-54.658479410422|-55.013392475053|-55.013392475053|-55.013392475053|-55.013392475053|-55.013392475053|-55.013392475053|-55.013392475053|-55.585389864793|-55.585389864793|-56.175990807073|-56.52532646335|-56.52532646335|-56.52532646335|-56.52532646335|-56.52532646335|50.870320761471|50.870320761471|50.870320761471|50.732011568438
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||2.6612140022186|-3.1820259484733|-3.1820259484733|-3.1820259484733|-3.1820259484733|-3.1820259484733||-3.3683622052365|-3.4004023925125|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483||2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.8902512838886|2.8902512838886|2.8902512838886|2.8609620895305|2.8609620895305|2.8609620895305||2.8060690657208|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3849743042698|-3.4044158496581|-3.4549065473039|-3.537841860971|-3.537841860971|-3.537841860971|-3.5712131179274|-3.5952369147871|-3.6349855191547|-3.7005394572503|-3.7267103189105|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561||-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.8777537450993|-3.899765277991|-3.9492225129177|-3.9944806980612|-4.0699064519143|-4.1205404230992|-4.1831146681064|-4.1831146681064|-4.2358607676022|-4.2792897518468|-4.3514033889564|-4.3514033889564|-4.4587816238174|-4.5058105447863|-4.5058105447863|-4.5946143442434|-4.5946143442434|-4.6034564773033|-4.6034564773033|-4.6034564773033||-4.6034564773033|-4.702462783543|-4.7482918932347|-4.7883799158101|-5.0137541517806|-5.0137541517806|-5.0137541517806|-5.1358155128241|-5.2600727740129|-5.3867475393967|-5.4780529211578|-5.7379664960979|-5.7379664960979|-5.9121851461329|5.2241392538741|5.2241392538741|5.2241392538741|5.2241392538741|5.0040434119651|4.9401667074475|4.9401667074475|4.9401667074475|4.9401667074475|4.9401667074475||4.9401667074475|4.8879632106659|4.8774735749557|4.8774735749557|4.8774735749557|4.8774735749557|4.8774735749557|4.8452177706232|4.8452177706232||4.8452177706232|4.8452177706232|4.8452177706232|4.7463530901262||4.6981627834281|4.6981627834281|4.6981627834281|4.6641186048895|4.6641186048895|4.6641186048895|4.6641186048895|4.477909623507|4.3932328344753|4.3547032808121|4.2430038424394|4.2138275695793|4.2138275695793|4.2138275695793|4.2004528391088|4.1402251044605|3.9796948741646|3.9246610083813|3.8468453794314|3.8306612073927|3.817957142939||3.813737118267|3.813737118267|3.813737118267|3.813737118267|3.813737118267|3.813737118267|3.7909581529023|3.6569157649499|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.45564444748|-4.6184936572825|-4.669387399015|-4.6969536021175|-4.6969536021175|-4.6969536021175|-4.6969536021175|-4.6969536021175|-4.6969536021175|-4.7642270526393|-4.7642270526393|-4.7642270526393|-4.7642270526393|-4.7642270526393|-4.7642270526393|-4.8165855894601|-4.8230729379163|-4.849436605187|-5.0082627802113|-5.0877321361293|-5.0877321361293|-5.1463690729925|-5.2073427878974|-5.2073427878974|-5.2073427878974|-5.2073427878974|-5.2073427878974|-5.3022541378695||-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3022541378695|-5.3286154374766|-5.3601284673134|-5.4095316386134|-5.4331461826861|-5.4751623648074|4.8273975204577|4.8273975204577|4.8273975204577|4.8273975204577|4.8273975204577|4.8043805836693|4.7706116304415|4.7429016812662|4.7171128308353|4.6462365825505|4.6052352012893|4.5753725437876
02940|17507|/equities/vera-bradley|R2000VALUE||-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845||-6.6526707854019|-6.7524119975552|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.8435292517511|-6.9828102892602||-7.0934002207346|-7.1257227048419|-7.2091362592403|-7.4284127152434|-7.7217253221926|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.5008999263274|7.4087776514146|7.4034601312916|7.4034601312916||7.2407431221908|7.2407431221908|7.2407431221908|7.2407431221908|7.2407431221908|7.2407431221908|7.1920481629841|7.0936644284452|7.0285162626069|6.9377958176712|6.7783842217237|6.6720937502948|6.4795488000542|6.4461649921901|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.1736802938166|-7.1771446204387|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326||-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1816605265866|-7.1816605265866|-7.1816605265866|-7.2187897293579|-7.2525489762991|-7.2525489762991|-7.4483878563476|-7.7959865144704|-7.9127628595536|-8.0636252331408|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|7.3172582715952|7.3172582715952||7.3172582715952|7.3172582715952|7.3172582715952|7.3172582715952|7.3172582715952|7.1783427761886|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233||-7.8709094412227|-7.8709094412227|-7.9049511785272|-7.9049511785272|-7.9049511785272|-7.9049511785272|-7.9937651174727|-7.9937651174727|-7.9937651174727||-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727||-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208||7.0166930518208|7.0166930518208|7.0166930518208|7.0013255898222|6.8348698782902|6.8348698782902|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.6838088674155|6.6838088674155|6.6838088674155|6.6838088674155|6.6525653383033|6.5867393569699|6.563599330027|6.5351105330598|6.4587340220491|6.2735932783594|6.2273260439227|6.218612116157|6.218612116157|6.2115135386906|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-7.0226997948058|-7.2576231544851|-7.2576231544851|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|6.5633517413341|6.5633517413341|6.5633517413341||6.5633517413341|6.5633517413341|6.5176132949418|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3211870236527|6.3211870236527|6.2007632568292|6.200113547046|6.200113547046|6.0609482264066|5.8766092167458
02941|31035|/equities/fs-bancorp-inc|R2000VALUE||33.573553987192|32.721973927804|32.721973927804|32.721973927804|32.721973927804|32.721973927804||32.721973927804|32.721973927804|32.721973927804|32.649414627627|31.860740017974|31.555771854281|31.131224343909|31.079137693658|31.038242240263|31.038242240263||31.038242240263|31.038242240263|31.038242240263|31.038242240263|31.038242240263|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463||30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.489550088181|30.206684614038|30.186782758342|30.010717506464|30.010717506464|30.010717506464|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.320741489221|-33.65838074981|-34.271317432311|31.866353702729|31.866353702729|31.866353702729|31.866353702729|31.857990401126|31.857990401126|31.857990401126|31.857990401126|31.857990401126|31.857990401126||31.857990401126|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.674892820762|-34.674892820762|-34.910774989685|-34.910774989685|-35.278182978719|-35.459350289403|-35.459350289403|-35.459350289403|-35.459350289403|-35.933642080167|-35.933642080167|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675||-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.788978206511|-37.214978336621|-37.647413138302|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927||34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.618554116165|34.618554116165|34.618554116165||34.618554116165|34.618554116165|34.618554116165|34.618554116165||34.282593070283|34.282593070283|34.282593070283|34.106850847949|33.918521121389|33.918521121389|32.88113552028|31.699594878422|31.244548796798|30.846605394094|30.846605394094|30.581228783626|30.329419828012|29.871877591427|29.645442663096|29.231759985233|29.231759985233|29.231759985233|29.231759985233|29.231759985233|29.231759985233||29.019573591313|28.923061556975|28.923061556975|28.820625511981|28.462623616032|28.462623616032|28.141204350792|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.881628406844|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.538190971882|-32.127434557313||-32.335754580991|-32.335754580991|-32.542505153568|-33.178472713796|-33.20194721682|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343
02942|16523|/equities/landec-corp|R2000VALUE||-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349||-5.7421880162349|-5.7421880162349|-5.7445551166795|-5.7445551166795|-5.7445551166795|-5.7445551166795|-5.9167280208029|-6.0759060672338|-6.0759060672338|-6.0759060672338||-6.0759060672338|-6.2304511127003|-6.2831125852276|-6.3983473376885|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482||-6.5985359229198|-6.7126508065452|-6.7312311582153|-6.7312311582153|-6.7312311582153|-6.7312311582153|-6.8958126364356|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.5089973073307|5.3834448498876|5.3834448498876|5.3834448498876|5.3718671350311|5.3718671350311|5.3690744272681|5.3064913554827|5.3064913554827|5.3064913554827|5.3064913554827|5.3064913554827|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247||-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.8935663708473|-8.2489626681832|-8.3513472649816|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.2203686188594|7.09179814115|7.0464423790556|6.9910472912901|6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405||6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405|6.2955471616304|6.249497106927|6.2211080428156|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786||6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|5.9771998908628|5.7718888418|-6.7782205716463|-6.7782205716463|-6.7782205716463||-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463||-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-7.0919117017689|-7.5910129860708|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043||-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.7700913055043|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9869017668587|-7.9998907853081|-8.0654343553068|-8.1840937079856|-8.207881788619|-8.5545353935909|-8.6130682449223|-8.6130682449223|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.6946763085526|-8.8501291856944|-8.9529212697545|-9.1238011501674|-9.3064457467799|-9.3699399422279||-9.3824831855155|-9.8260971637312|-9.8260971637312|-9.8260971637312|-9.8260971637312|-9.8327747975534|-9.8327747975534|-10.312528150473|-10.596582177781|-10.596582177781|-10.596582177781|-10.761025008784|9.2386776125739|9.2386776125739|9.2386776125739|9.2386776125739|9.2386776125739|9.2386776125739|9.1596414420681|9.0791019702043|8.9805005741243|8.9805005741243|8.9805005741243|8.9805005741243|8.9805005741243|8.965121450696
02943|48416|/equities/first-bank|R2000VALUE||12.247320747086|12.084375586275|12.084375586275|12.084375586275|12.084375586275|12.084375586275||12.084375586275|12.084375586275|11.870417716508|11.769908775229|-12.504942710254|-12.504942710254|-12.504942710254|-12.504942710254|-12.504942710254|-12.504942710254||-12.504942710254|-12.504942710254|-12.504942710254|-12.559139679412|-12.559139679412|-12.559139679412|-12.559139679412|-12.606743757968|-12.612981954235|-12.612981954235|-12.612981954235|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954||-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.266824676592|-13.330638622794|-13.430153713793|-13.539387144389|-13.539387144389|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948||-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.165076558036|-14.174809110806|-14.174809110806|-14.319510341403|-14.436678065986|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291||-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.822511994249|13.462116261887|13.462116261887|13.462116261887|13.327982739372|13.327982739372|13.196459715948|13.196459715948|13.110233140638|12.800259723322|-14.530895022349|-14.530895022349|-14.530895022349|-14.873216606727||13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695||13.772312994695|13.772312994695|13.743125195742|13.630139292876||13.426265969983|13.269739803464|13.181377976902|13.12041981327|12.935466264216|12.740205609906|12.740205609906|12.615228321936|12.553587068879|12.536207744107|12.330230735657|12.042756370833|12.012507178309|11.946674905356|11.73019423544|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822||11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.233235655642|11.111796103906|11.111796103906|11.111796103906|11.111796103906|11.111796103906|11.111796103906|11.111796103906|10.506879076904|-11.589050635668|-11.589050635668|-11.589050635668|-11.589050635668|-11.589050635668|-11.589050635668|-11.660750399003|11.034396500428|11.034396500428|11.034396500428|11.034396500428|11.034396500428|10.863975117302|10.863975117302|10.863975117302|10.863975117302|10.85384975285|10.656765893771|-11.281217163388|-11.281217163388|-11.281217163388|-11.281217163388|-11.311907999587|-11.32807623613|-11.32807623613|-11.377862577837|-11.435858546806|-11.436566219301|-11.436566219301|-11.519517962106|-11.555201949264|-11.555201949264|-11.555201949264|-11.555201949264|-11.555201949264|-11.555201949264|-11.676613001454|-11.733459000706|-11.783591476634|-11.783591476634|-11.931212813275|-12.07523579798||-12.215817877561|-12.218131167922|-12.272923212618|-12.281303915017|-12.410163151592|-12.410163151592|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.46754444689|11.46754444689|11.46754444689|11.46754444689|11.46754444689|11.46754444689
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133||1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3377284542463|1.2905906171148|1.2905906171148|1.2695506712403|1.2560230582517||1.089358889346|-1.4407122937787|-1.4441248010649|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.0629620282883|0.94747898077912|0.94747898077912|0.94747898077912|0.94747898077912||0.94747898077912|0.94747898077912|0.94747898077912|0.94747898077912|0.84693219701391|0.76059022718855|0.76059022718855|0.76059022718855|0.76059022718855|0.76059022718855|0.76059022718855|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.75518894148118|0.74493217415552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552||0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73603666450721||0.72226296890821|0.69412550582981|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.6514007773735|-0.98307185076587|-0.98307185076587|-0.99744626772529|-1.1336403046728||-1.1814169855781|-1.2031911150027|-1.2204623537382|-1.2280353721153|-1.2280353721153|-1.2280353721153|-1.2280353721153|-1.2699726418402|-1.317586192671||-1.317586192671|-1.317586192671|-1.317586192671|-1.317586192671||-1.317586192671|-1.317586192671|-1.317586192671|-1.317586192671|-1.317586192671|0.84092891867823|0.84092891867823|0.84092891867823|0.84092891867823|0.84092891867823|0.84092891867823|0.79954192074075|0.79954192074075|0.70143545702579|0.69881713871031|0.54423126553144|0.54423126553144|0.54423126553144|0.54423126553144|0.54423126553144|0.51192362412972||0.46187624451367|0.42313487474378|0.42313487474378|0.42085047833903|0.42085047833903|0.42085047833903|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.65422681020634|-0.70139729035051|-0.72260587030154|-0.73615097462581|-0.77173998355254|-0.79569441410552|-0.84182714127445|-0.85803015919685|-0.89240576594141|-0.93406749730935|-0.98135834342495|-0.99972081743954|-0.99972081743954|-1.0431953896337|-1.0642449591376|-1.0642449591376|-1.0642449591376|-1.0681480854649|-1.0681480854649|-1.0945478478955|-1.1061587079683|-1.107687441764|-1.1447438035454|-1.1447438035454|-1.1472486824951|-1.1530318758181|-1.1666520923697|-1.2219745682702|-1.3183939608187|-1.3566598994037|-1.4147653536175|-1.4147653536175|-1.4702947687412|-1.4975374772585|-1.4975374772585|-1.4975374772585|-1.5198111088232|-1.5198111088232|-1.5712679526493|-1.5775199291093|-1.6416887372713|-1.6568764150122||-1.7187515430957|-1.7399239863853|-1.784559981238|-1.8147887676002|-1.8147887676002|-1.8147887676002|-1.8936541112531|-1.9271157154627|-1.9757841438262|-1.9937491119137|-2.0744655993505|-2.1238374653243|-2.1238374653243|-2.1238374653243|-2.1238374653243|-2.1238374653243|-2.1238374653243|-2.3643672344595|-2.3643672344595|-2.4061413801942|-2.4483404465553|-2.5376228036745|2.0825392086924|2.0825392086924|2.0825392086924|2.0825392086924
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168||-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.0922928167168|-1.1572123294428||-1.1572123294428|-1.1572123294428|-1.2207914861655|-1.2692127992286|-1.2864426609602|-1.2864426609602|-1.2864426609602|-1.310958517561|-1.3477316708141|-1.3536194107628|-1.3536194107628|-1.3556881504694|-1.3743757889712|-1.395471854937|-1.395471854937|-1.395471854937||-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.395471854937|-1.3967968934118|-1.3967968934118|-1.3967968934118|-1.3967968934118|-1.3967968934118|-1.3967968934118|-1.4142187362842|-1.4146874686008|-1.435652695312|-1.4751696831804|-1.5117274397856|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5238953439432|-1.5365503527541|-1.5374695366571|-1.5374695366571|-1.5402325047482||-1.5402325047482|-1.5402325047482|-1.5585916388287|-1.582574180646|-1.582574180646|-1.6104601863173|-1.6161223918362|-1.6376915607368|-1.6784932717913|-1.6784932717913|-1.6784932717913|-1.7255480670524|-1.790053443069|-1.8461704960076|1.5078468950289|1.5078468950289|1.5078468950289|1.5078468950289|1.5078468950289|1.5078468950289|1.5078468950289|1.4001632301562|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028||1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|-1.6705517506621|-1.6705517506621|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.7089791019034|-1.8141434677521||-1.9012705560172|-1.9469672370448|-2.0449636234723|-2.1074595797815|-2.1554081936484|-2.1554081936484|-2.1554081936484|-2.1971202779484|-2.2920781162792||-2.3385720132621|-2.3385720132621|-2.3385720132621|-2.3385720132621||-2.3385720132621|-2.3385720132621|-2.3385720132621|-2.401468872895|-2.5051468167656|-2.5051468167656|-2.5461997115015|-2.5461997115015|-2.594110802743|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767||-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6396366586019|-2.7351963641168|2.0385339395461|2.0385339395461|2.0385339395461|2.0385339395461|-2.4463689992557|-2.4463689992557|-2.4463689992557|-2.4463689992557|-2.4463689992557|-2.5361712188334|-2.6052568059068|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.7357826561775|-2.9119807317352|-3.0772008713192|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.182287311609|-3.182287311609||-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.2390397817208|-3.2390397817208|-3.3572664161869|-3.4858516344702|-3.5398947330904|-3.5398947330904|-3.5398947330904|-3.5398947330904|-3.5398947330904|-3.6662719219473|-3.7553021344373|-3.8548301097231|-3.9828447099612|-4.1612161923433|-4.2646847752492|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242
02947|15508|/equities/aviat-networks|R2000VALUE||-29.440569360751|-29.440569360751|-29.440569360751|-29.441953720537|-29.769411845814|-29.769411845814||-29.910472217179|-29.910472217179|-30.206715941725|-30.206715941725|-30.206715941725|-30.454463658874|-30.454463658874|-30.799681966111|-30.859091247238|-31.140656962568||-31.506979832671|-31.506979832671|-31.506979832671|-32.0605261663|-32.0605261663|-32.0605261663|-32.58060665698|-32.834252045895|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509||-33.134499534822|-33.134499534822|-33.134499534822|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.833586029722|-36.103149948863|-36.287944964069|-36.427439349115|-36.775819169666|-36.775819169666|-36.912734732788|-37.567036665989|-37.853218755802|-38.019967301776|-38.303996439432|35.541393434761|35.541393434761|35.541393434761|35.541393434761||35.541393434761|34.763491696514|34.472770976135|34.174743757324|34.074716896565|33.371909824512|32.53758884422|32.53758884422|32.53758884422|32.53758884422|32.53758884422|32.53758884422|32.291763475119|32.10582097099|32.10582097099|32.011114674411|32.011114674411|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329||31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|-32.551995344176|-32.551995344176|-32.551995344176|-32.804594795748|-32.804594795748|-32.804594795748|-32.804594795748|-32.804594795748|-32.804594795748|-33.225426141085|-33.225426141085|-33.225426141085|-33.225426141085|-33.332784590524|-33.373928213942|-33.373928213942||-33.373928213942|-33.373928213942|-33.373928213942|-33.373928213942|-33.373928213942|-33.373928213942|-33.675675446047|-34.352417687854|30.898863483686||30.898863483686|30.898863483686|30.898863483686|30.898863483686||30.898863483686|30.898863483686|30.898863483686|30.898863483686|30.898863483686|30.898863483686|30.898863483686|29.819630530334|29.819630530334|29.819630530334|29.096812251383|28.620238578828|28.620238578828|28.600811480003|28.600811480003|28.600811480003|28.600811480003|28.600811480003|28.429791025008|28.130394005234|28.130394005234||28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|28.130394005234|27.384882634939|-27.682626207517|-27.682626207517|-27.682626207517|-27.682626207517|-27.682626207517|-27.988318928796|-28.292687638696|-28.292687638696|-28.603541727526|-28.710602411145|-29.280947191311|-29.35246565557|-29.35246565557|-29.988293888574|-30.72477070756|-31.373079161591|-31.72067871793|-31.72067871793|-31.72067871793|-32.174154819204|-32.721282390702|-33.175869734142|-33.478062588293|-33.478062588293|-33.478062588293|-34.255348265522|-34.764345639749|-34.764345639749|-34.764345639749|-34.764345639749|-34.764345639749|-34.764345639749|-35.06469078402|-35.06469078402|-35.06469078402|-35.06469078402|32.470736634938|32.470736634938|32.470736634938|32.470736634938|32.470736634938|32.470736634938||32.470736634938|30.912708852255|30.83654450188|30.83654450188|30.83654450188|29.736069666124|29.3836666597|-29.941522820365|-29.941522820365|-30.142803015059|-30.574780797236|-31.150868044157|-31.356520239798|-31.69085798966|-31.69085798966|-31.879286244039|-32.191429299915|-32.236579341168|-32.236579341168|-32.405088021219|-32.490328561451|-32.490328561451|-32.664860721023|-32.664860721023|-32.664860721023|-32.690401390295
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089||-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089|-14.235026804089||-14.235026804089|-14.235026804089|-14.353363425069|-14.430937603903|-14.430937603903|-14.430937603903|-14.470485982843|-14.531095939154|-14.620062251085|-14.742835569375|-14.807039366821|-15.029110125545|-15.052208197711|-15.052208197711|-15.052208197711|-15.052208197711||-15.052208197711|-15.052208197711|-15.398286356527|-15.445268063631|-15.502085817713|-15.502085817713|-15.502085817713|-15.502085817713|-15.502085817713|-15.672409098905|-15.672409098905|-15.672409098905|-15.672409098905|-15.672409098905|-15.716749184178|-15.796506449085|-15.796506449085|-15.847784303406|-16.01824376577|-16.01824376577|-16.01824376577|-16.178766584595|-16.178766584595|-16.178766584595|-16.178766584595|-16.178766584595|-16.178766584595|-16.486407492116|-16.584341814733|-16.584713144012|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287||15.139652316287|15.139652316287|15.139652316287|15.139652316287|14.786125466244|14.649405370174|14.308270115854|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284||-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.775664200376|14.46746374118|14.46746374118|14.46746374118|14.46746374118|14.46746374118|14.292181502312|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743||-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.392383380148|-15.726537487477|-15.90952166565||-15.90952166565|-15.90952166565|-15.90952166565|-15.90952166565||-15.90952166565|-15.90952166565|-15.988391063927|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664||14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.134380461431|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.648559385506|-15.801177296338|-15.957574563222|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.723950130105|14.655778282616|14.560865050922|14.47443006282|14.47443006282|14.47443006282|14.459233101264|14.203314472189|13.692016576121|13.404956683395|13.116945760486|-14.188810843339|-14.188810843339|-14.231178409646|-14.293059904867|-14.293059904867||-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.567597819039|-14.645753649284|-14.82694824913|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.739935443413|13.739935443413|13.739935443413|13.739935443413
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE||14.359734298046|14.259149764705|14.197388303201|14.162653697774|14.134615329951|14.071794938213||14.066994454205|14.047215543125|14.017461867171|13.963291427645|13.8869897758|13.817211247708|13.800789887404|13.724766632689|13.500574479249|13.313971185847||-14.064318879092|-14.064318879092|-14.064318879092|-14.153139801787|-14.153139801787|-14.153139801787|-14.224322394052|-14.325358633111|-14.359564520595|-14.438845730708|-14.438845730708|-14.522709288148|-14.522709288148|-14.522709288148|-14.522709288148|-14.543653817271||-14.543653817271|-14.562030375419|13.904272818286|13.904272818286|13.904272818286|13.904272818286|13.811414691827|13.787960658494|13.771623119186|13.769025679507|13.757809445787|13.757809445787|13.694690732374|13.694690732374|13.694690732374|13.604467105219|13.523375738028|13.523375738028|13.523375738028|13.523375738028|13.507639607195|13.488709401043|13.488709401043|13.488709401043|13.389454681511|13.070505494139|13.014410905907|13.014410905907|13.014410905907|-9.9885073290678|-9.9885073290678|-9.9885073290678|-9.9885073290678|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153||-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.182479149683|-10.300533037035|-10.468806213617|-10.468806213617|-10.503033376819|-10.503033376819|-10.503033376819|-10.503033376819|-10.503033376819|-10.503033376819|-10.520036884023|-10.563604272331|-10.563604272331|-10.563604272331|-10.563604272331|-10.563604272331|-10.667722523324|-10.667722523324|-10.667722523324||-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.864691959611|-11.041879745315|-11.264311097276|10.497001270574|10.497001270574|10.497001270574|10.497001270574|10.497001270574|10.497001270574|-11.294657611574|-11.294657611574|-11.294657611574|-11.294657611574|-11.294657611574|-11.294657611574|-11.384619076743||-11.588542459058|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425||10.740860620425|10.740860620425|10.740860620425|10.550311582272||10.418719306982|10.418719306982|10.418719306982|10.279553969424|10.279553969424|10.279553969424|10.107165530568|9.892272687892|9.7569695853965|9.7227440833798|9.6663822597653|9.6234245823232|9.6234245823232|9.5704719806609|9.4060800103013|9.3181949493197|9.3181949493197|9.3181949493197|9.3181949493197|9.3181949493197|9.3181949493197||9.3181949493197|9.3181949493197|9.3181949493197|9.3181949493197|9.3181949493197|9.3181949493197|9.1035501556161|9.065519835289|9.065519835289|9.065519835289|9.065519835289|9.065519835289|9.065519835289|9.0361335826534|8.7070924521175|8.5990195540021|8.5457438658156|8.4669377219322|-8.8281441019883|-8.8281441019883|-8.8281441019883|-8.9132159337855|-9.0791289657858|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.2722612740101|-9.3352902599509|-9.335913539955|-9.335913539955|-9.3476822387609|-9.3574244723754|-9.4038048040025|-9.4196180756742|-9.4196180756742|-9.4196180756742|-9.4196180756742|-9.4196180756742|-9.4196180756742|-9.4196180756742|-9.4196180756742|-9.4534648718497|-9.5121166399551|-9.5121166399551|-9.5423519535675|-9.5456128812716|-9.5456128812716||-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.5456128812716|-9.631236418186|-9.6580403735223|-9.7067121852308|-9.7994020635187|-9.8232247756917|-9.8485829484682|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988|9.4440140465988
02951|29685|/equities/teekay-corp|R2000VALUE||-8.8759171356974|-8.8759171356974|-8.9044024006325|-8.9436915732973|-9.1424900003664|-9.3636955786349||-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349|-9.3636955786349||-9.3636955786349|-9.4224391567046|-9.6671545888908|-9.8259170735007|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.140139235169|9.0848772140678|9.0343633329798||8.9244037906251|8.7510039850431|8.6550045062389|8.5658081079812|8.5658081079812|8.365898029152|8.2555476737723|8.0457893067259|8.0457893067259|8.0457893067259|8.0457893067259|7.612265764967|7.2924673417049|7.2019756511348|7.2019756511348|7.2019756511348|7.0905066547016|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1272894841276|-7.7293545938034|-7.7293545938034||-7.7293545938034|-7.7293545938034|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7755339715975|-7.8078154296895|-7.9050728183344|-7.9789699030536|-8.0416330444169|-8.1712588322772|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.6385318760159|-8.8142366796955|-8.8142366796955||-8.8684662440166|-8.8684662440166|-8.8684662440166|-8.8685619439096|-8.8685619439096|-8.8685619439096|-8.9442355462148|-9.042484264488|-9.213921631834|8.2698692726418|8.2698692726418|8.2698692726418|8.2698692726418|8.1365212784127|8.0875236575157|7.9983592634235|7.9328989060758|7.8419605926273|7.6966277056267|7.6966277056267|7.6556974443386|7.4643856720339|7.4039243048452|7.4039243048452||7.4039243048452|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459||7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459||7.0961180697459|6.9592755382346|6.8561394021563|6.6318216639152|-7.1350473002001|-7.1350473002001|-7.1350473002001|-7.1350473002001|-7.1619969557176|-7.1713853092602|-7.1744879375773|-7.1744879375773|-7.3433201722389|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193||6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.6172531032593|6.4668978214298|6.4425219989159|6.4425219989159|6.2928851445931|6.2928851445931|6.1615389541804|6.1595095435741|6.1595095435741|6.1595095435741|6.1595095435741|6.0705496034018|6.0705496034018|6.0705496034018|6.0007105360419|5.8982281194834|5.8982281194834|5.8982281194834|-6.314165816071|-6.314165816071|-6.314165816071|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3672302133622|-6.3995559253298|-6.3995559253298|-6.4928400823367|-6.5349452144668|-6.5349452144668|-6.5349452144668|-6.6543833554636|-6.8283536766249||-7.0092151798891|-7.0496835088384|6.4210283574262|6.4210283574262|6.4210283574262|6.4210283574262|6.4210283574262|6.4210283574262|6.4210283574262|6.2928093337129|6.2170104608613|6.1808448219385|6.1492554747389|6.1492554747389|6.1492554747389|6.1492554747389|6.1492554747389|6.1492554747389|-6.7368662594186|-6.7368662594186|-6.7368662594186|-6.7368662594186|-6.7368662594186|-6.7368662594186|-6.7368662594186|-6.7368662594186
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595||5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|4.53246685263|4.2901441873896|4.2901441873896|4.1073324748529||3.682664137047|-4.2820305983191|-4.2820305983191|-4.2820305983191|-4.2820305983191|-4.2820305983191|-4.3338729981984|-4.3699144129847|-4.4519938368372|-4.5476376766156|-4.6400860674062|-4.7350957268784|-4.7618228190817|-4.7664479142734|-4.8121642411096|-4.8324047261193||-5.0126720726175|-5.223524444598|-5.3301265249508|-5.3301265249508|-5.3301265249508|-5.3301265249508|-5.3301265249508|-5.3845849984548|-5.3845849984548|-5.3845849984548|-5.3845849984548|-5.4027334047315|-5.5832039330797|-5.6330042651844|-5.7697268913799|-5.8391052762438|-5.8391052762438|-5.9143000396585|-5.9143000396585|-5.9143000396585|-6.0951138230135|-6.0951138230135|-6.158174301724|-6.158174301724|-6.158174301724|-6.158174301724|-6.2690203891102|-6.2690203891102|-6.2690203891102|-6.4939115296805|-6.5949016159336|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855||-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.751621486997|-6.9273240326239|-6.948937601336|-7.1682641445355|-7.3589043814558|-7.5821157780641|-7.5982230335865|-7.7215366794438|-7.7859170959184|-7.7859170959184|-7.7859170959184|-7.7859170959184|-8.171658176602|-8.577342159683|-8.9643638212753|-9.1942485261043|-9.4108427816056|-10.254203034046||7.3989186810095|6.8398875182027|6.5748750043306|6.5042963781678|6.5042963781678|6.5042963781678|6.5042963781678|6.5042963781678|6.5042963781678|6.4875681178132|6.3803351651935|6.3803351651935|5.9081723172695|-7.0032943037433|-7.0032943037433|-7.0032943037433|-7.0099444711054|-7.0099444711054|-7.0099444711054|-7.1196048882101|-7.184561189291|-7.2111287738185|-7.2774211461126|-7.2813191138168||-7.2813191138168|-7.2813191138168|-7.2813191138168|-7.2813191138168|-7.3464656894361|-7.6265787620186|-7.8516485182046|-7.978276355134|-8.2169469963897||-8.2169469963897|-8.2169469963897|-8.2169469963897|-8.2169469963897||-8.2169469963897|-8.2169469963897|-8.2169469963897|-8.2169469963897|-8.3582369500459|6.650478266059|6.650478266059|6.650478266059|6.650478266059|6.650478266059|6.650478266059|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421|6.6329816674421||6.3505355357274|6.2078168656147|6.0459577270919|5.8580839753551|5.8580839753551|5.8580839753551|5.6405248862253|5.6405248862253|5.6405248862253|5.6405248862253|5.6405248862253|4.7533611171495|3.7326233246869|-4.9839767773276|-4.9839767773276|-5.1201076860037|-5.226080589251|-5.4485894759014|-5.5978272578798|-5.7282969578198|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.047107764037|-6.1430041239973|-6.1430041239973|-6.3588932538823|-6.5997702308049|-6.6014942528719|-6.6014942528719|-6.8714381458488|-6.959895824649|-6.959895824649|-6.959895824649|-6.959895824649|-6.959895824649|-6.959895824649|-6.959895824649|-6.959895824649|-6.959895824649|-7.219662003228|-7.38583177612|-7.38583177612|-7.38583177612|-7.38583177612|-7.6249501514781|-7.6249501514781|-7.6249501514781|-7.6249501514781|-7.9549445364595|-8.3192716145649||-8.4247057555799|-8.4247057555799|-8.4634509217611|-9.0282789216959|-9.2470879804783|-9.4424674571206|-9.4424674571206|-9.4424674571206|-9.4424674571206|-9.4424674571206|-9.4594835772172|-9.5752038441383|-9.6646219784197|-9.6646219784197|-10.062580379532|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405|8.3736545652405
02955|16946|/equities/powell-industries|R2000VALUE||-162.65705590764|-162.65705590764|-162.65705590764|-166.11172597187|-169.15255951249|-169.15255951249||-169.15255951249|-169.15255951249|-169.96710442794|-171.40345858747|-173.11327975783|-177.4174398161|-181.43623073643|-185.30808121561|-185.30808121561|-192.61999463669||-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-195.59084690535|-200.4051571789|-202.97928163107|-214.52467008758|171.95033765515|171.95033765515|167.3561784451|167.3561784451||158.32304400258|158.28440537776|156.12211762894|146.56401572215|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|131.70156356414|131.70156356414|131.70156356414|131.70156356414|131.70156356414|122.1534045705|-142.31334228161|-142.31334228161|-142.31334228161|-142.31334228161|-143.28603065945|-145.25588743926|-147.61488069694|-150.73541804597|-151.70203665943|-156.85398820819|-156.85398820819|-156.85398820819|-156.85398820819|-157.80832623311|-158.15011881533|-164.48717984825||-165.98506632741|-165.98506632741|-170.13340177465|-170.57056364635|-170.57056364635|-170.57056364635|-172.49395682656|-182.39273163835|-182.41515677475|-182.41515677475|-182.41515677475|-182.41515677475|-182.41515677475|-182.41515677475|-184.03960273556|-192.19012035586|-193.18525497897|163.36290434029|163.36290434029|160.0019146737|160.0019146737|152.53880106702|148.8492451431|144.58673315596|136.8185508577|135.28039130322|135.28039130322|135.28039130322||135.28039130322|133.20807689155|132.84007987407|130.78676538589|130.78676538589|124.28501733279|116.69613555776|112.42626427398|107.74230711974|105.24095983546|100.78411848802|100.78411848802|97.922310964469|-85.288095950584|-85.288095950584|-85.288095950584|-86.254554853947|-87.165614775056|-88.088955022827|-88.088955022827|-88.088955022827|-88.966106124396|-88.966106124396|-88.966106124396||-89.776489982482|-89.776489982482|-90.072994750071|-90.072994750071|-92.073851842933|-93.073722913589|81.318168086727|81.318168086727|81.318168086727||81.318168086727|81.318168086727|81.318168086727|81.318168086727||81.318168086727|81.318168086727|81.318168086727|81.318168086727|79.874598866308|79.874598866308|79.874598866308|79.874598866308|79.874598866308|79.874598866308|79.874598866308|79.874598866308|79.874598866308|79.874598866308|78.923441336778|77.62735392984|77.62735392984|77.62735392984|77.62735392984|77.62735392984|77.62735392984||77.62735392984|77.62735392984|77.62735392984|77.62735392984|77.62735392984|77.62735392984|76.925639973042|76.738385683663|76.738385683663|75.934871150794|74.600965978638|-82.841471920381|-82.841471920381|-82.841471920381|-82.841471920381|-82.841471920381|-82.841471920381|-82.841471920381|-82.841471920381|-83.443566704205|-84.265197644578|-84.265197644578|-84.265197644578|-85.407999129148|-87.408887327878|-90.972555095297|78.600106631135|78.600106631135|78.600106631135|78.600106631135|78.600106631135|77.84145462338|77.184040412019|76.202103300047|76.202103300047|76.202103300047|76.202103300047|76.202103300047|76.202103300047|76.202103300047|-84.602456998033|-84.602456998033|-84.602456998033|-84.602456998033|-85.267731930594|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354|77.341677203354||77.341677203354|77.341677203354|77.341677203354|74.816859897173|74.004846873323|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|73.838509369666|71.363346100708|56.989227153245|56.989227153245|56.989227153245
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||17.988465213623|15.671627786255|14.745697951423|13.659108665372|-19.634270219434|-19.634270219434||-19.634270219434|-19.634270219434|-19.634270219434|-19.634270219434|-19.634270219434|-19.634270219434|-20.234189276815|-20.724932252169|-22.068396739166|-22.709329583028||-24.132310736818|-24.677022631574|-24.677022631574|-25.358635778348|-25.836539554508|-26.827821837434|-27.873414793024|-28.881571759129|-29.947300793224|-31.811444999436|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065||25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|18.516788217005|17.340320821798|16.74545470512|16.74545470512|16.74545470512|16.74545470512|16.469949206114|16.244666267766|14.411081983181||14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.376213711205|13.729117449014|13.729117449014|13.729117449014|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.270607702649|12.75352021579|12.4779777673|12.310312754224|12.310312754224|12.006529179227||11.40058823759|10.737320541614|10.590355951779|10.421161686042|10.226287301503|10.226287301503|10.174884887664|10.174884887664|10.174884887664|10.151963917965|10.151963917965|9.7349598325558|9.7280660979898|9.7280660979898|9.7280660979898|9.7280660979898|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848||-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848||-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848||-12.124885133848|-12.124885133848|-12.131395132393|-12.240741305677|-12.240741305677|-12.240741305677|-12.303980955981|-12.303980955981|-12.303980955981|-12.607490470567|-12.723429865851|-12.723429865851|-12.723429865851|-12.803144661601|-12.997551296002|-12.997551296002|-13.124623190304|-13.287514990061|-13.443905743724|-14.031572881414|-14.432945797922||-14.483902743659|-14.937924971405|-15.355894740228|-15.973005223941|-17.561383433553|-20.557048103779|-21.497909662229|-21.497909662229|-21.497909662229|-21.497909662229|-21.497909662229|-21.497909662229|-21.497909662229|-21.497909662229|-21.497909662229|-21.575466179298|-21.92058004296|-21.92058004296|-21.92058004296|-21.936200077403|-22.086084580555|-22.086084580555|-22.220094177606|-22.568096028364|-22.568096028364|-22.568096028364|-22.568096028364|-22.568096028364|-22.568096028364|-22.568096028364|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.042734025122|19.039759463|19.039759463|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384||18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.747738063384|18.160820312024|17.038689422078
02957|20915|/equities/brt-realty-trust|R2000VALUE||-18.065018176867|-18.065018176867|-18.065018176867|-18.065018176867|-18.065018176867|-18.065018176867||-18.198354297031|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648||-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.255571252648|-18.273145126572||-18.29910143136|-18.390088804552|-18.661762235573|-18.661762235573|-18.718724142634|17.511910999915|17.511910999915|17.511910999915|17.511910999915|17.511910999915|17.511910999915|17.511910999915|17.511910999915|17.511910999915|17.368878564461|17.254359679336|17.099755345578|16.81417259772|16.706581164283|16.502866798951|16.415304076654|16.415304076654|16.415304076654|16.415304076654|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|15.64109081759|15.345605538386|15.345605538386|15.339101077612|15.339101077612|15.339101077612||15.339101077612|15.339101077612|15.339101077612|15.339101077612|15.339101077612|15.339101077612|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.788863653848|-16.979292969913|-17.082546822463|-17.142275457287|-17.192866398085|-17.192866398085|-17.192866398085|-17.192866398085||-17.192866398085|-17.192866398085|-17.192866398085|-17.426074002836|-17.482509558405|-17.482509558405|-17.558344038554|-17.67910908223|-17.67910908223|-17.67910908223|-17.96428307958|-18.136981216487|-18.512534900304|-18.650593964917|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-19.210294232478|-19.6119937739||-19.865491688446|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268||18.287138467268|18.287138467268|18.287138467268|18.287138467268||18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|17.814095380053|17.814095380053|17.814095380053|17.814095380053|17.660798363903|17.660798363903|17.602650754514|17.602650754514|17.179662617117|16.936202693945|16.871630537252|16.560196549486|16.560196549486|16.235040407259||16.180738394356|16.180738394356|16.180738394356|16.180738394356|16.180738394356|16.180738394356|16.180738394356|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.519804368458|-17.610460477892|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.473962161343|16.473962161343|16.282660546181|-17.509455912437|-17.509455912437|-17.509455912437|-17.509455912437|-17.509455912437|-17.509455912437|-17.539394318093|-17.842122434498|-18.253357435731|-18.317619457806|-18.36582687824|-18.36582687824|-18.452586369702|-18.748428562161|-18.939365416629|-19.05725037592|-19.05725037592|-19.05725037592|-19.05725037592|-19.05725037592|-19.05725037592|-19.147600566207|-19.151601273549|-19.28400098696|-19.330556571646|-19.36839568633|-19.525439024172||-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.886043194734|-19.886043194734|-19.895048172168|-20.02060851222|-20.249887434131|-20.249887434131|-20.249887434131|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.555263159285|-20.609946543311|-20.609946543311|-20.609946543311
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||13.56937185382|13.43874651696|13.080274441791|-13.597440648053|-13.597440648053|-13.597440648053||-13.597440648053|-13.597440648053|-13.597440648053|-13.597440648053|-13.597440648053|-13.597440648053|-13.607767025601|-13.708716782375|-13.708716782375|-13.708716782375||-13.708716782375|-13.708716782375|-13.708716782375|-13.708716782375|-13.708716782375|-13.708716782375|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.812606405855||-13.812606405855|-13.831229447922|-13.970254897631|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.193849276545|-14.194277073545|-14.265863234912|-14.288181524712|-14.330151431249|-14.358034999819|-14.450157780341|-14.450157780341|-14.450157780341|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126||-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.608600205964|-14.608600205964|-14.651221878867|-14.692468678002||-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|14.090878242219||14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219||14.090878242219|14.090878242219|14.090878242219|14.090878242219||14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.043262831778|14.043262831778|14.043262831778|14.043262831778|14.043262831778|14.043262831778|13.943069741031|13.765632678955|13.506535903049|13.493705057005|13.493705057005|13.493705057005|13.493705057005|13.457335527288||13.457335527288|13.457335527288|13.457335527288|13.457335527288|13.457335527288|13.457335527288|13.397761300258|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|13.186846720259|-13.785680566607|-13.785680566607|-13.785680566607|-13.785680566607|-13.785680566607|-13.785680566607|-13.785680566607|-13.840099647676|-13.840099647676|-13.88011124734|-13.928664470319|-13.928664470319|-13.928664470319|-13.928664470319|-14.100688060792|-14.175348105995|-14.300919973153|-14.394077843315|-14.585281117324|-14.585281117324|-14.590312091911|-14.607494727853|-14.607494727853|-14.607494727853|-14.620304999619|-14.722006093429|-14.843334580976|-14.910993277681|-14.910993277681|-14.976614885476||-15.002183220153|-15.002183220153|-15.002183220153|-15.002183220153|-15.002183220153|-15.002183220153|-15.002183220153|-15.002183220153|-15.002183220153|-15.037425488636|-15.11325054081|-15.255278056547|-15.332530968372|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379|14.543052628379
02959|949628|/equities/xbiotech-inc|R2000VALUE||4.593569485747|4.593569485747|-6.6552484595532|-6.6552484595532|-6.6552484595532|-6.6552484595532||-6.6552484595532|-6.6552484595532|-6.6552484595532|-6.6552484595532|-6.6552484595532|-6.8142588612467|-6.8142588612467|-6.8142588612467|-7.0130434562795|-7.2328257086137||-7.4158959862454|-7.4158959862454|-7.5821069343071|-7.6723409342745|-7.8507953935176|-8.2053282054828|-8.2453645106341|-8.416238453232|-8.6355428455525|-8.739748800822|-8.739748800822|-8.739748800822|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116||7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|6.6170911160772|6.6170911160772||6.6170911160772|6.4956568708757|6.221235486174|5.9222281998002|5.8341425332321|5.757381005739|5.5572886884639|5.5572886884639|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.1165744814821||5.1165744814821|5.1165744814821|5.1165744814821|5.1108602189961|5.0988225301043|4.7510696870239|4.5950773272417|4.5811305612879|4.4702449739594|4.2812723783011|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953||3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406||3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406||3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.730267949077|3.730267949077|3.730267949077|3.5930756144749|3.5556395112395|3.5234884486065|-4.1584723274297|-4.1584723274297|-4.1584723274297|-4.1584723274297|-4.1584723274297|-4.1584723274297|-4.1584723274297|-4.1584723274297|-4.1584723274297||-4.2582066093926|-4.2582066093926|-4.3167162168289|-4.3167162168289|-4.3167162168289|-4.3167162168289|-4.3928985650612|-4.3928985650612|-4.3928985650612|-4.3928985650612|3.8395154020799|3.8395154020799|3.8395154020799|3.8395154020799|3.8395154020799|3.7726060573274|-4.2204215458314|-4.2204215458314|-4.2204215458314|-4.2204215458314|-4.2204215458314|-4.2204215458314|-4.2204215458314|-4.2204215458314|-4.350615554788|-4.350615554788|-4.4123506476904|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.4411799606909|-4.7085332801198|-4.7090117183555|-4.7090117183555|-4.8461241950844|-4.8531935998967|-5.0053264376379|-5.2141471602787|-5.2141471602787|-5.2141471602787|-5.2141471602787|-5.2141471602787|-5.3937523605944|-5.4978141022466|-5.4978141022466|-5.5314600945338|-5.6621777747323|-5.6768643297806||-5.7098491631233|-5.9059435484899||-5.9654929238439|4.8598195635217|4.8598195635217|4.8598195635217|4.8598195635217|4.8598195635217|4.8309107713056|4.7721230379026|-5.6758070709809|-5.6758070709809|-5.6758070709809|-5.6758070709809|-5.6758070709809|-5.840579801412|-5.892086452848|-5.892086452848|-5.892086452848|-5.892086452848|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169
02960|16973|/equities/psivida-corp|R2000VALUE||8.5174784429292|-10.008361012547|-10.008361012547|-10.008361012547|-10.008361012547|-10.008361012547||-10.008361012547|-10.008361012547|-10.201317309378|-10.201317309378|-10.201317309378|-10.201317309378|-10.2182540331|-10.2182540331|-10.2182540331|-10.536898444507||-10.791920951575|-11.168800357944|-11.314305212707|-11.314305212707|-11.314305212707|-11.314305212707|-11.314305212707|-11.555339180331|-12.038245991548|-12.038245991548|-12.118028830246|-12.997253734487|-13.213615822149|-13.528461905931|-13.571679879796|-14.011310526145||-14.233123139554|-14.485136910737|-15.045707513293|-15.461291791554|-15.897079416509|-16.23342174556|-16.955468697306|-17.327120651756|-17.327120651756|-17.327120651756|-17.652016579512|-17.652016579512|-17.652016579512|-17.652016579512|-19.207796188862|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-21.540159535185|-21.811554914364|-21.811554914364|-21.865615003251|-23.669572954866|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-24.084011426722|-24.084011426722|-24.084011426722|-24.183901008803||-24.941279500545|-25.233087956707|-25.835097670335|-26.379466961701|-26.379466961701|-26.379466961701|-26.379466961701|-26.379466961701|-26.379466961701|-27.043296759746|-27.079218062451|-27.819458494242|-28.718265861997|-29.059739901764|-30.556882993096|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715||24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|23.462236235779|22.986214899615|22.986214899615|22.986214899615|22.061422850904|21.034069196182|20.724097312474|20.724097312474|20.383997348706|19.15447146088|19.15447146088|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194||18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194||18.78837517194|18.78837517194|18.78837517194|18.439306136547||17.133117327623|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944||5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.9384235186944|5.856026230429|-7.6370243246521|-7.6370243246521|-7.6370243246521|-7.7355827683835|-7.7928697129784|-8.1720218946203|-8.7552464857879|-8.8507979081961|-8.8507979081961|-9.2592199562758|-9.4016332360075|-9.6290367678323|-9.94991653854|-9.94991653854|-9.94991653854|-10.214366516033|-10.214366516033|-10.214366516033|-10.214366516033|-10.214366516033|-10.214366516033|-10.214366516033|-10.214366516033|-10.383909156488|-10.383909156488|-10.536565518563|-10.798961586627|-11.068290678298|-11.324211429265|-11.639643850035|-11.639643850035|-12.416271357743|-12.964467689955|-13.302257835208|-13.302257835208|-13.302257835208|-13.302257835208|-13.302257835208|-13.302257835208|-13.302257835208|-13.302257835208|-13.548064456316|-13.644516611466||-13.968407260454|-14.534340923668|-14.7739346487|-14.956594147359|-15.217726271387|-15.217726271387|-15.217726271387|-16.227646253998|11.78283477978|11.757965948362|11.418605204724|11.418605204724|11.418605204724|11.418605204724|11.418605204724|11.146784222019|10.686932259016|10.219915816458|10.219915816458|10.219915816458|10.219915816458|10.025728964443|9.9236157318632|9.9236157318632|9.663809323729|9.663809323729
02961|1163124|/equities/nkarta-inc|R2000VALUE||-6.5728347447132|-6.5728347447132|-6.5728347447132|-6.5728347447132|-6.5728347447132|-6.5728347447132||-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845||-6.979289302887|-7.2242102464718|-7.5241223530286|-7.7834694602218|-7.9041594254782|-7.9041594254782|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-8.1273287458163||-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.2614762962904|-8.6055294607576|-8.8249643497415|-8.8249643497415|-8.8249643497415|-8.8249643497415|-8.8249643497415|-8.8249643497415|-9.1030443584569|-9.1030443584569|-9.1030443584569|-9.6878270479979|-9.9936137166217|-9.9936137166217|-10.294015059493|-10.381683413212|-10.71742586739|-11.131078848652|-11.609530354221|-11.609530354221|-11.609530354221|-11.609530354221|-12.261700524975|-12.871334276915|-13.25759290139|-13.86788133427|-14.023479395934|-14.406088120218|-14.567447298913||-14.567447298913|-14.567447298913|-14.567447298913|-14.567447298913|-14.567447298913|-15.336673188955|-15.336673188955|-15.336673188955|-15.336673188955|-15.52297012094|-15.739855837859|11.921309736761|11.921309736761|11.921309736761|11.921309736761|11.921309736761|11.138749682674|10.186044626511|10.017271338874|9.8664130226044|9.0618925641276|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988||8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.2781753743642|7.4839944535884|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216||7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|5.2116257886174|4.7579715914019|4.7579715914019|4.7579715914019|4.7579715914019||4.516014272108|4.516014272108|4.1947379444863|3.8660977521236||3.3123309919895|3.0609232131708|3.0360258093662|2.7730841759385|2.5906489561599|2.4940545107039|2.3664492926236|2.2275300876147|2.2275300876147|2.2183667173923|2.2178699650074|2.2178699650074|2.2148554366722|2.2072948396089|2.1308386789298|2.0292653227886|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611||-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.6940068426611|-2.7930970405108|-2.7930970405108|-2.7930970405108|-2.7930970405108|-2.7930970405108|-2.7930970405108|-2.7930970405108|-2.8135911529336|-2.888723605769|-2.9152484601263|-2.98719199787|-2.98719199787|-3.0429911270232|-3.0933234442705|-3.1970761274225|2.0493989872008|2.0493989872008|2.0493989872008|1.6348877667353|-1.6852598663602|-1.6852598663602|-1.6852598663602|-1.6852598663602|-1.6852598663602|-1.6852598663602|-1.698622034262|-1.706802313273|-1.7125580959241|-1.7244645614006|-1.7282494790663|-1.8509383010985|-1.9251795357512|-1.9251795357512|-1.9251795357512|-1.9251795357512|-1.9441685612122|-1.9441685612122|-1.9441685612122|-1.9441685612122|-1.9441685612122|-1.9854650889414|-1.9903719884908|-1.9903719884908|-1.9903719884908|-1.9903719884908|-1.9903719884908|-1.9903719884908|-2.0355376980808|-2.0355376980808||-2.0355376980808|-2.0572641185154|-2.076662350319|-2.076662350319|-2.076662350319|-2.076662350319|-2.1518161781178|-2.1518161781178|-2.1518161781178|-2.183529040057|-2.257304486123|-2.2972388621799|-2.2972388621799|-2.3606345222605|-2.3606345222605|-2.4073715790789|-2.4876350544869|-2.4990391094352|-2.5084743213888|-2.5084743213888|-2.5084743213888|-2.5084743213888|-2.5084743213888|-2.5084743213888|-2.5084743213888|-2.5084743213888
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE||12.777705770988|12.288611630885|-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617||-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617|-13.340352300979|-13.4088271104|-13.4088271104|-13.4088271104||-13.4088271104|-13.4088271104|-13.4088271104|-13.544568905422|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.761494480833||-13.761494480833|-13.779831015994|-13.779831015994|-13.779831015994|-13.918463506202|-13.918463506202|-13.918463506202|-13.918463506202|-13.97662580223|-14.04680662918|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406||13.23226666406|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|-14.159667184324|-14.220241522757|-14.355268186957|-14.574742364255|-14.681842132075|-14.681842132075|-14.682047150381|-14.781440917925|-14.861323507048|-14.884248211889|-14.97972006589|-15.017744538848|-15.123049468535|-15.152832846661|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346||-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.296199278092|-15.398555230272|-15.532005468091|14.485782084956|14.485782084956|14.485782084956|14.485782084956|14.281424718978|14.200471460689|14.047468675363|13.82496448489|13.76440563171|13.662672837232|-14.416015834853|-14.416015834853|-14.416015834853|-14.416015834853||-14.416015834853|-14.416015834853|-14.470573075662|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153||13.798705875153|13.798705875153|13.798705875153|13.798705875153||13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814||13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.813856122976|-15.064562000705|-15.122291209381|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.21412119587|-15.076741250283|-15.076741250283|-15.076741250283|-15.076741250283|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244||-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244
02964|31073|/equities/trovagene-inc|R2000VALUE||-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313||-2.640764883313|-2.640764883313|-2.7172388800354|-2.831376421051|-2.845279609221|-2.845279609221|-2.9166996203725|-3.0549440342921|-3.0571600020746|-3.126844492314||-3.2631606026466|-3.3516172484088|-3.4000413236273|-3.5472682380293|-3.6057137605164|-3.6057137605164|-3.6057137605164|-3.6057137605164|-3.6835707687243|-3.7361898182613|-3.8540998828392|-3.9751108633126|-4.0509787253368|-4.0957898524352|-4.0957898524352|-4.2086109747432||-4.291562185237|-4.3178246391583|-4.4704624150477|-4.4704624150477|-4.6519028449812|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.8149072286522|-4.9143413699374|-5.312601424666|-5.367891971962|-5.367891971962|-5.367891971962|-5.367891971962|-5.367891971962|-5.4846575047091|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|3.9724545631116|3.9462047933533|3.9462047933533|3.9462047933533||3.9462047933533|3.9462047933533|3.9462047933533|3.9462047933533|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.5686869858667|2.9601188499579|2.8088482106696|2.8088482106696|2.8088482106696|2.8088482106696|2.5618495868767|2.5618495868767|1.8948328282132|1.5176330828978|1.5176330828978|1.4526479403524|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228||1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228||1.4467246672228|1.4467246672228|1.4467246672228|1.4286051481648|1.3228457915542|1.3228457915542|1.3097731523776|1.2763796390252|1.2763796390252||1.2763796390252|1.2763796390252|1.2763796390252|1.2465329370186||1.2349866321004|1.1828350943897|1.1725556764972|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.0568887742437|1.0093208586813|0.99222320049351|0.9798091024088|0.96898785894968|0.93904913214815|0.93904913214815|0.92922128072461||-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2668866614426|-1.3253629781499|-1.3740755493656|-1.4133283623077|-1.4222068132307|-1.4222068132307|-1.4222068132307|-1.4222068132307|-1.4646742875208|-1.5424158501216|-1.5596286773227|-1.5623651941112|-1.573183538681|-1.5835372564591|-1.6350413491766|-1.6878237978662|-1.7353597301074|-1.8070663034726|-1.8767404026245|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758||1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.4622462095257|1.4622462095257|1.4622462095257|1.4622462095257|1.4622462095257|1.3813846377792|-1.6720712702603
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||0.562713420882|0.562713420882|0.52335381231283|0.48632645630809|-0.66509594464781|-0.66509594464781||-0.66509594464781|-0.69378992081221|-0.72957437303923|-0.73280906572839|-0.73280906572839|-0.73280906572839|-0.73280906572839|-0.73280906572839|-0.73280906572839|-0.73280906572839||-0.73280906572839|-0.73280906572839|-0.74877676582889|-0.75572052099638|-0.75572052099638|-0.75572052099638|-0.75572052099638|-0.76355058394464|-0.79060622544853|-0.80214578676852|-0.80708758952592|-0.80708758952592|-0.80708758952592|-0.80708758952592|-0.80708758952592|-0.80708758952592||-0.80708758952592|-0.80708758952592|-0.80708758952592|-0.80708758952592|-0.80708758952592|-0.82117177596273|-0.82117177596273|-0.82117177596273|-0.85579639397928|-0.86645208864559|-0.86645208864559|-0.86645208864559|-0.86645208864559|-0.88285790846468|-0.91496988320485|-0.91976963071073|-0.91976963071073|-0.91976963071073|-0.91976963071073|-0.91976963071073|-0.92502180170179|-0.96825199470653|-0.978152352572|-0.978152352572|-0.978152352572|-0.978152352572|-0.978152352572|-0.978152352572|-0.978152352572|-1.0147248208529|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596|0.77770390197596||0.68945433679511|0.6487714569137|0.64799379178593|0.64799379178593|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.63342119358749|0.630861227357|0.630861227357|0.630861227357|0.630861227357|0.630861227357|0.630861227357|0.630861227357||0.630861227357|0.630861227357|0.58102357900099|-0.73855568645756|-0.73855568645756|-0.73855568645756|-0.73855568645756|-0.73855568645756|-0.73855568645756|-0.76116189226354|-0.77070208572508|-0.77671344173353|-0.7774003170666|-0.7774003170666|-0.7774003170666|-0.7774003170666|-0.7774003170666|-0.7774003170666|-0.80936702674593|-0.82670779565932|-0.85193049530924|-0.85193049530924|-0.85193049530924|-0.85193049530924||-0.85193049530924|-0.85254571737993|-0.85254571737993|-0.86855076090217|-0.87565641751687|-0.8784546561023|-0.8784546561023|-0.8784546561023|-0.8784546561023||-0.8784546561023|-0.8784546561023|-0.88339695916129|-0.88339695916129||-0.88339695916129|-0.88339695916129|0.76611188069146|0.76611188069146|0.76611188069146|0.76611188069146|0.76611188069146|0.76611188069146|0.76611188069146|0.76611188069146|0.76611188069146|0.76123453859003|0.73170505832204|0.70530358175132|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134||-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.79163057265134|-0.81288718378148|-0.81288718378148|-0.81288718378148|-0.81288718378148|-0.81288718378148|-0.83709687431213|-0.85232986167135|-0.86408875336319|-0.88812082398897|-0.90053979543587|-0.92331087686111|-0.93417698264477|-0.93417698264477|-0.94525777101911|-0.99253087242883|-1.0471131222653|-1.0471131222653|-1.0471131222653|-1.0484590185138|-1.0758752952206||-1.0758752952206|-1.0867485873418|-1.0867485873418|-1.0867485873418|-1.0867485873418|-1.0867485873418|-1.0867485873418|-1.0867485873418|-1.0921095237154|-1.1050981665857|-1.1050981665857|-1.1097757016297|-1.1168452638912|-1.1462558230347|-1.1623969362107|-1.1623969362107|-1.1623969362107|-1.1623969362107|-1.1717869530155|-1.1717869530155|-1.1848965544942|-1.1848965544942|-1.1848965544942|-1.226862840017|-1.2299809005087|-1.3006060854674
02966|16622|/equities/maiden-holdings|R2000VALUE||-2.0939212455866|-2.0939212455866|-2.0939212455866|-2.122134680496|-2.1370940682472|-2.1823268132278||-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777||-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|1.9552998019394||1.9552998019394|1.9552998019394|1.9552998019394|1.9552998019394|1.9552998019394|1.9552998019394|1.9464442015949|1.9193824398587|1.9159804569428|1.9044753492434|1.9044753492434|1.9044753492434|1.9044753492434|1.9044753492434|1.9044753492434|1.8644170563044|1.8621300238837|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.7620866508428|1.7620866508428|1.7620866508428||1.7217628129261|1.6164032030919|1.5226702677783|1.4637583699708|1.4637583699708|1.4474648730495|1.4177387308786|1.3297096967377|1.1924552652215|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.6463509915312|-1.6653899680729|-1.7226555227301|-1.7840617298044|-1.867846402742|-1.9181626143472||-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-2.0063463083065|-2.0439958562626|-2.0932787314801|-2.1227145957541|-2.1227145957541|-2.123016210352|-2.1416846535323|-2.1988162223628|-2.2545180325299||-2.291835406488|-2.291835406488|-2.291835406488|-2.321483781013|-2.3744264334144|-2.4296405281956|-2.5568227465875|2.0992649948843|2.0992649948843||2.0992649948843|2.0992649948843|2.0992649948843|2.0992649948843||2.0992649948843|2.0992649948843|2.0992649948843|2.0992649948843|2.0900165677344|2.0627961556421|2.0353291344097|1.9604789405436|1.9604789405436|1.9604789405436|1.8741432593234|1.797936974407|1.7540966652508|1.7067740650834|1.6341933841906|1.5046593276882|1.4957326019499|1.4594273816006|1.4594273816006|1.4594273816006|1.4594273816006||1.4594273816006|1.4594273816006|1.4594273816006|1.4594273816006|1.4594273816006|1.4594273816006|1.4594273816006|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7645320433531|-1.7905912220647|-1.8189902040882|-1.8438779682498|-1.8809755345827|-1.9644172678|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009||1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|1.7066969454009|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685|-1.9672344712685
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||6.006129588809|5.5534606930574|-6.4258139051933|-6.4258139051933|-6.4258139051933|-6.4258139051933||-6.6242376342901|-6.6369307588083|-6.6904564246582|-6.9104847229241|-6.9800430478283|-6.9800430478283|-7.0067143905636|-7.1090916955025|-7.1090916955025|-7.2253796351785||-7.3544194272558|-7.3544194272558|-7.4159716556911|-7.4750239794392|-7.5166934270482|-7.637058318836|-7.637058318836|-7.637058318836|6.8490465336569|6.7626904817612|6.7626904817612|6.7626904817612|6.5407910401183|6.5407910401183|6.5369898008591|6.5308220836063||-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1993268493395|-7.2325410581938|-7.2528234562733|-7.3348041995209|-7.4003379062196|-7.5845419781495|-7.6544911482918|-7.8177124238663|-7.9544583135902|-8.0577314224573|-8.1999239222575|-8.3191377869766|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114||-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.398320706736|-8.398320706736|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.6281525215918|7.6281525215918|7.6281525215918||7.6281525215918|7.6281525215918|7.6281525215918|7.6281525215918|7.6281525215918|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104||7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104||7.5954587092104|7.5954587092104|7.5437561265793|7.5437561265793||7.5437561265793|7.5437561265793|7.5437561265793|7.5437561265793|7.5437561265793|7.4686185775164|7.3451319202188|7.1629807551525|7.1629807551525|7.1629807551525|7.1629807551525|6.9622931605992|6.9622931605992|6.9622931605992|6.9622931605992|6.9307705851449|6.9307705851449|6.9307705851449|6.9307705851449|6.9307705851449|6.9307705851449||6.9307705851449|6.9307705851449|6.9307705851449|6.9307705851449|6.9307705851449|6.7225230239115|-7.5477633046999|-7.5477633046999|-7.5477633046999|-7.5477633046999|-7.5477633046999|-7.6748710854254|-7.6748710854254|-7.6748710854254|-7.6748710854254|-7.6748710854254|-7.6748710854254|-7.6748710854254|-7.6748710854254|-7.8466900701215|-8.2085447173307|-8.6006050486244|-8.7806725390396|-8.8674135349019|-9.0115708136805|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|8.0498234713405|7.8721818354759|7.6335356397798|7.584483800483|7.5283551720278|7.5283551720278|7.5283551720278|7.5283551720278|7.5283551720278|7.5283551720278|7.2870613764278|7.0850681939116|-7.6767805156448|-7.6767805156448|-7.6767805156448||-7.6767805156448|-7.6767805156448|-7.6767805156448|-7.6767805156448|-7.6767805156448|-7.6767805156448|-7.8679784467196|-7.9977540098269|-8.0375045496711|-8.1666717483477|-8.1774019084458|-8.3501577997742|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982|7.8979082638982
02968|16780|/equities/northwest-pipe-co|R2000VALUE||32.796125457445|-35.114716324897|-35.114716324897|-35.114716324897|-35.324686034622|-35.351114354409||-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409||-35.351114354409|-35.351114354409|-35.351114354409|-35.791754869491|-35.791754869491|-35.791754869491|-36.091673060556|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832||33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.65890628796|33.385810121847|33.385810121847|33.384284161807|33.186336251631|32.850563177946|32.099425564743|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.913490675153|-33.94817663016|-33.94817663016|-33.94817663016|-34.305751756188|-34.876219753568|-34.876219753568|-35.206910031973|-35.481062775701|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.570595918923||32.570595918923|32.277380398942|32.115504459172|32.115504459172|32.115504459172|32.115504459172|31.662633264098|31.304325780879|31.304325780879|31.304325780879|31.304325780879|31.304325780879|30.976508701794|30.976508701794|30.976508701794|29.940567216335|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457||28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|27.815130069457|-30.350311688313|-30.350311688313|-30.350311688313|-30.350311688313|-30.350311688313|-30.350311688313|-30.607012567398|28.142804944402|28.142804944402||28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402||28.142804944402|28.142804944402|28.142804944402|27.744228402648||27.424124192517|27.424124192517|27.424124192517|27.164090499686|27.164090499686|27.164090499686|26.541511810937|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.476544923136|-28.724664441942|-28.724664441942||-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-28.724664441942|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.312565558273|-29.345983338707|-29.695289747648|-29.695289747648|-30.218560263771|-31.40273438257|-31.482481011219|-31.708363012547|-31.840682143529|-31.840682143529|-31.840682143529|-31.840682143529|-31.840682143529|-31.840682143529|-31.840682143529|-32.381097756232|-32.381097756232|-32.381097756232|-32.381097756232|-32.381097756232|-32.381097756232|-32.381097756232|-32.381097756232|-32.381097756232|-33.030107774564|-33.190905327338|-33.190905327338|-33.190905327338|-33.190905327338|-33.190905327338|-33.376005749722|-33.624761010418|-33.624761010418|-34.120845054266|31.368154523635|31.368154523635||31.368154523635|30.831837545792|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.5049411015|30.282158449434
02969|1052355|/equities/fidelity-d-d|R2000VALUE||42.650657713145|41.07662365709|-45.236884072554|-45.236884072554|-45.236884072554|-45.236884072554||-45.236884072554|-45.236884072554|-45.236884072554|-45.236884072554|-45.236884072554|-45.316536959821|-46.458096037103|-46.980410556507|-46.980410556507|-46.980410556507||-47.014778950511|-47.014778950511|-47.014778950511|-47.330587019191|-47.331190361488|-47.331190361488|-47.733118097206|-47.733118097206|-47.733118097206|-47.733118097206|-47.791795986912|-47.816656916444|-47.816656916444|-47.816656916444|-47.816656916444|-48.043007366199||-48.207045416208|-48.207045416208|-48.347995391788|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.566227214264|-49.81867765194|-49.81867765194|-51.033529003525|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259||-51.068999505259|-51.068999505259|-51.068999505259|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722||-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.902325353919|-53.41536321673|47.483998164562|47.483998164562|47.483998164562|47.483998164562|46.487775229775|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-54.584903619619|-54.584903619619||-55.701762632494|-55.701762632494|-55.970293526258|-56.611436530844|-58.821041395151|-60.480879149927|54.229530336604|54.229530336604|54.229530336604||54.229530336604|54.229530336604|54.229530336604|54.229530336604||54.229530336604|54.229530336604|54.229530336604|54.229530336604|54.229530336604|54.229530336604|53.345589110305|52.878873079709|52.878873079709|52.418194472449|51.966327123793|50.875032648815|50.875032648815|50.045593934339|49.501769919176|48.472168487803|48.472168487803|48.472168487803|48.281600669463|48.281600669463|48.281600669463||48.281600669463|48.281600669463|48.281600669463|48.281600669463|47.972900512581|47.972900512581|47.41711248597|45.734568852412|44.798038555767|44.457862806404|44.457862806404|44.457862806404|44.457862806404|43.274848673172|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.282695820214|-47.504382506876|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-48.010996391408|-49.086942410064|-49.493198494352|-49.493198494352|-49.64193070045|-49.64193070045||-49.64193070045|-49.64193070045|-49.64193070045|-49.64193070045|-49.64193070045|-49.64193070045|-50.030629318326|-50.030629318326|-50.350700132681|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|45.958943571448|44.839967440985|44.839967440985|44.839967440985|44.839967440985|44.582743008294|44.150824369499
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE||-1.4372505470777|-1.4372505470777|-1.4372505470777|-1.4372505470777|-1.4372505470777|-1.4372505470777||-1.4397005885469|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176||-1.5039138402454|-1.5061281811445|-1.5061281811445|-1.5862035763759|-1.6403151102086|-1.6688945301397|-1.7109439580554|-1.7375710108671|-1.7818648296121|-1.7818648296121|-1.8635165114671|-1.8805738907688|-1.9273042857242|-1.9542615182604|1.4633369279698|1.4633369279698||1.4633369279698|1.4633369279698|1.4633369279698|1.4633369279698|1.4633369279698|1.4633369279698|1.4077299648739|1.3702839451338|1.3702839451338|1.2850376717807|1.2233751275541|1.2182446032102|1.1857384674345|1.1847094090552|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6654978730016|-1.7025786795969|-1.7025786795969|-1.7025786795969|-1.7645661181377|-1.7645661181377|-1.7645661181377|-1.844861824996|-1.844861824996|-1.844861824996|-1.844861824996|-1.844861824996|-1.8533217331976|-1.8533217331976||-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.9181352016231|-2.0101502070714|-2.0546113528465|-2.1149015998018|-2.190779497797|-2.3059557339647|-2.3059557339647|-2.3059557339647|-2.3059557339647|-2.3488563786059|-2.4661570931043|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414||1.6750365131861|1.6750365131861|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6611647762536|1.6611647762536|1.6611647762536||1.6611647762536|1.6611647762536|1.6611647762536|1.3862942498788|1.293929228855|1.293929228855|1.293929228855|1.293929228855|1.293929228855||1.2694213894483|1.2582459943688|1.2354444264379|1.2354444264379||1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.1809209108178|1.1809209108178|1.1682454612326|0.98527276808153|-1.5061308338341|-1.5061308338341|-1.5061308338341|-1.5061308338341|-1.5061308338341|-1.5061308338341||-1.5326731353002|-1.5703845041032|-1.5703845041032|-1.5703845041032|-1.5703845041032|-1.6284605614604|-1.6477784108521|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.9423045187675|-2.0685827698402|-2.1800920197359|-2.2239910705213|-2.3711012384763|-2.652334665973|-2.9464829759675|-3.2333422454284|-3.3313801721386|-3.3522169245793|-3.3522169245793|-3.3522169245793|-3.3522169245793|-3.3522169245793|-3.5002410029387|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896||-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.485175696476|-3.7135287031682|-3.8583651234874|-3.9170723016801|-4.0767469732566|-4.1228691521745|-4.1228691521745|-4.1482379903905|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758
02972|15683|/equities/ceco-environmenta|R2000VALUE||26.459707146429|26.052541712416|25.516712907831|25.328029624319|25.328029624319|25.328029624319||25.328029624319|25.328029624319|25.328029624319|25.084476461782|23.971085750145|23.568428369674|23.279920520952|23.027586503603|23.027586503603|23.027586503603||23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603||22.649207269458|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|22.823534915099|22.473616120163|21.948362770945|21.576647060084|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.30669100544|21.30669100544|21.080813013416|-23.65297793535|-23.65297793535||-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-24.771198668561|20.912609428197|20.509566141532|20.476901612201|19.878245655605|19.626939155337|19.094741260216|19.094741260216|19.094741260216|19.094741260216|19.094741260216||19.094741260216|19.021379271266|18.933787586263|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948||-20.807305155939|-20.807305155939|-20.807305155939|-20.807305155939|19.149852392936|19.149852392936|19.149852392936|19.149852392936|19.149852392936||19.149852392936|19.149852392936|19.149852392936|19.149852392936||19.149852392936|19.047458703332|19.047458703332|19.047458703332|18.472175129048|18.247439735456|18.247439735456|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|18.175647013697|17.743524596992||17.47802718249|17.435507100433|17.435507100433|17.435507100433|17.435507100433|17.435507100433|17.155563877258|16.85513692804|16.85513692804|16.046284007707|16.046284007707|16.046284007707|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.857261443109|14.77417985595|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.657583905721|14.433719925466|14.433719925466|14.433719925466|14.433719925466|14.250245417028|13.719717013471|13.435797094893|12.913662989484|12.856292282593|12.501354205479|12.501354205479|12.501354205479|12.501354205479|12.501354205479||12.501354205479|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|11.961039736472|-13.110809444941|-13.110809444941|-13.110809444941|-13.336052444266|-13.336052444266|-13.336052444266|-13.336052444266
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE||2.9979724245557|2.7383027426942|-3.3529969462042|-3.3940373694341|-3.3940373694341|-3.3940373694341||-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3951697378297|-3.3951697378297|-3.4684073895617|-3.4684073895617||-3.4684073895617|-3.4684073895617|-3.4684073895617|-3.5003137555833|-3.5879893497322|-3.5879893497322|-3.5879893497322|-3.5879893497322|-3.6349881838532|-3.6705424598821|-3.6997693834447|-3.8426717743278|-3.8426717743278|-3.8426717743278|-3.8426717743278|-3.9175077187427||-3.9175077187427|-3.9334306967929|-4.0788899651219|-4.0788899651219|-4.0788899651219|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.1658172017994|-4.184028503454|-4.184028503454|-4.184028503454|-4.184028503454|-4.2505908139403|-4.2505908139403|-4.435021705841|-4.435021705841|-4.435021705841|-4.5492823260952|-4.5492823260952|-4.5492823260952|-4.5946978484228|-4.5946978484228|-4.5946978484228|-4.636348937088|-4.636348937088|-4.636348937088|-4.8114431413608|-4.8479923973036|-5.0761026022116|-5.1173364450843|-5.147595940951|-5.2656622053556|-5.3074025447029|-5.4036690121917|-5.4036690121917||-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4972446561|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898||4.2501413184898|3.9802837239216|3.9802837239216|3.9802837239216|3.9802837239216|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.8253265472831|3.8253265472831|3.8253265472831|3.8097849259312|3.5380945878487|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866||3.4558312291866|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.3835351300837|3.3835351300837||3.3835351300837|3.3835351300837|3.2981945621307|3.14415518303||3.0089724092492|2.7933026583999|2.6647806335389|2.5560216169053|2.5560216169053|2.5560216169053|2.5376240655772|2.5368000062852|2.5368000062852|2.5368000062852|2.5368000062852|2.5368000062852|2.5368000062852|2.3958888089821|2.1804931203707|2.0263034017201|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056||2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|1.9158663067341|1.808457086828|1.8043079225516|1.7443708951944|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0563480569705|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.117451500881|-2.117451500881|-2.117451500881|-2.1677739156488|-2.2631320380221|-2.2631320380221|-2.2631320380221|-2.281813352533|-2.3186814644025|-2.3279682903474|-2.3363425300061|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4591340894137|-2.4591340894137|-2.5012101591333||-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.6142212296391|-2.6813570420901|-2.772113221769|-2.8783759870843|-2.9341731776481|-3.0785258069838|-3.110402269521|-3.110402269521|-3.1251691131224|-3.2451879347286|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.10809313995381|0.093992375723075|0.023880421547208|-0.014577309300925||-0.015085899248085|-0.015650999189375|-0.01627888801303|-0.016976542261535|-0.017751713648764|-0.018613015190129|-0.019570016902756|-0.020633352139009|-0.021814835734846|-0.023127595285775|-0.029586216897275|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|||0.017307926854592|0.017307926854592||-0.027435635785159|-0.028261817588735|-0.029179797370487|-0.030199774905767|-0.0313330832783|-0.032592314803336|-0.033991460942266|-0.034354140009369|-0.034354140009369|-0.034354140009369||||-0.034354140009369||-0.034354140009369|-0.034354140009369|||-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.035597686074647|-0.035597686074647|-0.035597686074647|-0.035597686074647|0.021558125217791|0.021558125217791|0.021558125217791|0.021558125217791|0.020620139205384|0.019577932524932|0.018419925102208|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021||0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.043761552567314|-0.045290614038188|-0.046989571228048|-0.048877301439003|-0.050974779451176|-0.058305310464052|-0.062561456120839|-0.065068284678051|-0.06785364974162|-0.070948499812252|-0.071170986478792|-0.071170986478792
02976|20960|/equities/futurefuel-corp|R2000VALUE||4.7664909582492|4.6847282486711|4.6847282486711|4.6847282486711|4.6847282486711|4.6847282486711||4.6847282486711|4.6847282486711|4.6847282486711|4.6847282486711|4.6847282486711|4.6847282486711|4.6847282486711|4.5258090846577|4.2847878792593|-4.7710140133292||-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7710140133292|-4.7802932421798|-4.8506034657287|-4.9931706372154|-5.1185227967249||-5.134469890699|-5.2005222904519|-5.2883579850016|-5.3520643843343|-5.4370158130516|-5.52264551844|-5.52264551844|-5.5837729741666|-5.638636409081|-5.8243182619821|-5.9493738129769|-5.9493738129769|-5.9493738129769|-5.9493738129769|-5.9493738129769|-5.9493738129769|-5.9493738129769|-6.0459706468752|-6.1521898291035|-6.2827035406396|-6.2827035406396|-6.3087259905388|-6.3501400568805|-6.4915444430071|-6.5600495135738|-6.6033882074834|-6.7334370009636|-6.8661301260232|-6.9643112161688|-7.0470123002852|-7.0585864454092|-7.0585864454092|-7.0585864454092|-7.1099461349714|7.4214738438672|7.4185649080459|7.4185649080459|7.4185649080459|7.2945163165401|7.2891850907351||7.1874273572526|7.1033640157159|7.1033640157159|7.1033640157159|6.970325968758|6.970325968758|6.8688622029796|6.6822304496252|6.4697557300421|6.062862167766|5.5570689682721|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664||5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.538909388664|5.3971215101113|5.2793017594935|-5.8431115660482|-5.8431115660482|-5.8431115660482|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-6.0199858229902|-6.0277620997193|-6.1591801341113||-6.1748826630979|-6.1748826630979|-6.1932030925121|-6.2818922476599|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598||-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598||-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778||-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.8261830585291|-6.9496476404193|-6.9998214109505|-6.9998214109505|-6.9998214109505|-6.9998214109505|-6.9998214109505|-7.0375719909115|-7.0375719909115|-7.0375719909115|-7.0375719909115|-7.0375719909115|-7.1184134885385|-7.1185150858114|-7.1500165458465|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.4733336470022|-7.2954538016173|-7.2954538016173|-7.2954538016173|-7.2954538016173|-7.2954538016173|-7.5263376135134|-7.6048194720241||-7.9175773808131|-7.9361969838285|-8.0968480092684|-8.0968480092684|-8.2009854648338|-8.2009854648338|-8.2377614813631|-8.3391793919476|-8.4285327541466|-8.4319808072112|-8.477756507558|-8.6513962032203|-8.7404404748153|-8.9888225251515|-9.0304377910629|-9.0304377910629|-9.8418414986945|9.304531480929|9.304531480929|9.304531480929|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE||12.22215459679|12.22215459679|12.22215459679|12.22215459679|12.22215459679|12.22215459679||12.22215459679|12.22215459679|12.22215459679|12.22215459679|11.410950161068|11.284277466766|10.704195426285|10.704195426285|10.704195426285|10.704195426285||10.704195426285|10.704195426285|10.704195426285|10.704195426285|10.704195426285|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761||10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.411988745698|10.318876543054|10.256251483504|9.9322233788877|9.7641369096338|9.7423744987447|9.5709716292442|9.4038575989473|8.955286169766|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-10.282109506961|9.3864048125223|9.3864048125223|9.3864048125223|9.3864048125223|9.3864048125223|9.210450079913|9.1379999086538|9.0783334225724|8.9937037329221|8.9935600338539||8.9222886361634|8.7992457153811|8.7992457153811|8.5350085191131|8.5350085191131|8.5350085191131|8.2955734130451|8.2955734130451|8.2955734130451|8.2773039999614|8.153184089029|8.153184089029|7.9254320031671|7.6291135026645|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.2694361326802|-8.2250016140502|-8.2250016140502|-8.2250016140502||-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2866685575424|-8.4051873624522|-8.6198972530054|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.7466314983233|-8.7466314983233|-8.7466314983233|-8.974090385422||-9.0221954454732|-9.0221954454732|-9.0221954454732|-9.0343424465202|-9.0343424465202|-9.0343424465202|-9.4191990451472|-9.4191990451472|-9.4191990451472||-9.4191990451472|-9.4191990451472|-9.6727215533408|-9.7586519193818||-9.7956572056004|-9.8449891493574|-9.8449891493574|-9.8449891493574|-9.8677656833613|-9.890851041154|-9.9187045834246|-9.9187045834246|-9.9187045834246|-10.124393862903|-10.331227501749|-10.331227501749|-10.420392178296|-11.337079682614|-12.052496292989|-12.052496292989|-12.052496292989|10.740321876738|10.740321876738|10.740321876738|10.740321876738||10.535913310817|10.103237190038|9.9469297088845|9.7171499638274|9.6857322474707|9.6857322474707|9.0847022026103|8.7946691479198|8.7884715890346|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.1149250052661|8.0281547274568|8.0281547274568|8.0281547274568|7.6976250324708||7.6976250324708|7.6976250324708|7.6976250324708|7.6976250324708|7.6665164269852|7.4617348553789|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.2253784936528|7.1054206470495|7.0539173660284|6.9372635481099|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614
02979|100200|/equities/celladon-corp|R2000VALUE||9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356||9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356|9.6481021015144|9.6481021015144|9.117891056482|8.4171010467123|7.5112235780901|4.4991374276684|||2.199597308217|2.0682335183597|2.0682335183597|2.0682335183597|1.8763706337055|1.6385192627225|1.6385192627225|1.6385192627225|1.5947151250939|1.5947151250939|1.5469057369343|1.5048952950495|1.4880190706863|1.4880190706863|1.4060209092977||1.4060209092977|1.4060209092977|1.4060209092977|1.4060209092977|1.4060209092977|1.4060209092977|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|-3.9304627660364|-3.9304627660364|-4.1645202897404|-4.1645202897404|-4.1645202897404|-4.1645202897404||-4.1961336160605|-4.2331666550776|-4.2331666550776|-4.2331666550776|-4.2331666550776|-4.2331666550776|-4.2331666550776|-6.3661405931733||-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.3550467981267|-7.5812742724869|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|-6.5722581634819|-6.5722581634819|-6.5722581634819|-6.5722581634819|-6.5722581634819|-6.8223197725492|-6.8223197725492|-6.8223197725492||-7.0607759112953|-7.0607759112953|-7.0607759112953|-7.1430340734719|-7.4564704766979|-7.4564704766979|-7.6121895435905|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.8873339503803|-7.9978710909462|-8.0326789506912|-8.6536431719462|-8.9519369259587|-9.2388185544269|-9.3664650435201|-9.671072217596|-9.8211916252114|-9.9124349271962||-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568||-10.156990788568|-10.156990788568|-10.156990788568|-10.409378632559||-10.519809626489|-10.956677329705|-11.266585972757|-11.442077996371|-11.442077996371|-11.894920033479|-12.047734954063|-12.047734954063|-12.370872155498|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507|7.7554072228507||7.7554072228507|7.7554072228507|7.7554072228507|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|6.9670317490887|5.956812787938|-11.645713983042|-11.645713983042|-11.645713983042|-11.645713983042|-11.645713983042|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-11.907239511214|-12.815599153|-13.036221289588|-13.175857358457|-13.555175045333|-13.985305180375|-14.29354731643|-14.29354731643|-14.29354731643|-15.313813231652|-15.735105870607|-15.735105870607|-15.735105870607|-17.722617650962|-18.368964487685|-19.034460339694|-19.34290073729|-20.020778585545|-20.594976081972|-21.109807056988|-22.797007449032|-23.684805526116|-23.684805526116|-26.957133833983|-26.957133833983|-28.04683883148|20.186289846512|20.186289846512|20.186289846512||20.186289846512|18.89871602274|18.89871602274|18.89871602274|18.89871602274|18.89871602274|18.89871602274|18.866573495082|17.037026372675|-24.05200198592|-24.05200198592|-24.05200198592|-24.05200198592|-24.05200198592|-24.427612235163|-24.617290949395|-25.55185113433|-25.55185113433|-25.55185113433|-25.55185113433|-25.55185113433|-25.55185113433|-25.55185113433|-25.928430827492|-26.14760269856|-26.14760269856
02980|16495|/equities/lifetime-brands|R2000VALUE||-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.8105485038875|-9.0206096522144||-9.2140107013706|-9.2705674279535|-9.4430959205205|-9.4430959205205|-9.4430959205205|-9.4430959205205|-9.7987170727579|-10.258852538304|-10.524558818822|-10.821175774474||-11.025377083878|-11.025377083878|-11.147552597368|-11.532780236497|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249||9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.6812785668447|9.6093563497894|9.6093563497894|9.2848960493266|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.8742858598476|8.8742858598476|8.8742858598476|8.5330956456667||-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.946060486669|8.5838216984336|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922||8.4361888905922|8.0384547998021|7.6678328833658|7.563538408289|7.563538408289|7.3125168194338|7.3125168194338|7.3125168194338|7.3125168194338|7.3125168194338|7.3125168194338|7.0010857968379|6.7267618873438|6.5761727350833|6.5761727350833|6.5761727350833|6.5761727350833|6.5761727350833|6.5463932757064|6.5463932757064|6.5463932757064|6.5463932757064|6.5463932757064|6.5463932757064||6.5463932757064|6.1543925078362|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471||5.9201034503471|5.6345594411969|-6.6202157374602|-6.6202157374602||-6.6202157374602|-6.6202157374602|-6.6202157374602|-6.6202157374602|-6.6202157374602|-6.8091289860652|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315|5.9476364888315||5.9476364888315|5.9476364888315|5.7729295136271|5.6047621040357|5.6047621040357|5.4294578001248|5.402478716172|5.402478716172|5.402478716172|5.402478716172|5.0038651066767|4.9350779142366|4.8400154253148|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.6330643316883|-5.7536827083846|-5.8613140314178|-5.8734433087327|-5.9044482611526|-5.9218287836034|-5.9218287836034|-5.9218287836034|-6.0675874430294|-6.2789861315218|-6.3399844030239|-6.3417593803395|-6.3417593803395|-6.3417593803395|-6.3863991991666|-6.4084157961372|-6.410239963373|-6.4479620340539|-6.4479620340539|-6.4479620340539|-6.4479620340539|-6.5488465497972|-6.6114771010554|-6.6114771010554|-6.6708077989326|-6.8061307362171|-7.0928788639276|-7.1770873309471|6.1642091841869||6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|6.1642091841869|5.9221991268984|5.4524546164264|5.2302384926202|5.089536435471|5.089536435471|5.089536435471|5.089536435471|5.089536435471|5.089536435471
02981|1080088|/equities/avrobio|R2000VALUE||-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731||-18.340597088904|-18.586394290494|-18.586394290494|-18.586394290494|-18.586394290494|-18.586394290494|-18.586394290494|15.983278605475|15.983278605475|15.983278605475||15.983278605475|15.983278605475|15.983278605475|15.983278605475|15.983278605475|15.891998075573|15.891998075573|15.774443281059|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727||15.501712397493|14.830792086827|14.478656814614|14.407396367434|14.388218512407|14.080242543608|13.958047448695|13.87635621673|13.87635621673|13.87635621673|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.993476470909|-16.093180278448|-16.093180278448|-16.271311339966|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809||-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809||-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707||15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.230654272523|15.230654272523|-17.387182708604||-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604||-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.419091697117|-17.621213060375||-17.690540008776|-17.690540008776|-18.156155406361|-18.177451276638|-18.177451276638|-18.671071545548|-18.671071545548|-18.671071545548|-19.547448011329|17.061577322945|17.061577322945|17.061577322945|17.061577322945|17.061577322945|17.061577322945|17.061577322945|16.892264852194|16.892264852194|16.892264852194|16.892264852194|16.889182206953|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.826051690228|16.673879705145|16.573733844442|16.4719260954||16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|16.351535278415|15.908371984799|15.653274703513|15.653274703513|15.653274703513|15.653274703513|15.653274703513|15.653274703513|15.653274703513|15.653274703513
02982|1096079|/equities/capital-bancorp|R2000VALUE||20.461340923429|19.932600572507|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346||-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346||-20.642134551326|-20.642134551326|-20.659870973471|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905||19.671923716905|19.671923716905|19.671923716905|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-21.071138262659|-21.071138262659|-21.185709290934|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996||-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.530846253247|-21.569717490637|-21.569717490637|-21.72857495145|-21.802861010543|-21.856511526098|-22.026680024454|-22.06469496973|-22.207993121889|-22.207993121889|-22.339991671009|-22.342365939513|-22.342365939513|-22.342365939513|-22.342365939513|-22.651467543063|-22.790618791032|-22.790618791032|-22.99508280919|-22.99508280919||-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-23.502515211878|-23.580644385878|-23.618981856841|-23.699703237235|-24.319668792817|-24.964632695619|-25.043870472537|-25.043870472537|-25.043870472537|-25.214903788472|-25.214903788472|-25.214903788472|-25.214903788472|-25.353226719857|-25.594690599443|22.888602161552||22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552||22.888602161552|22.888602161552|22.811251040036|22.811251040036||22.635323387312|22.332581049786|22.297983942199|22.297983942199|22.297983942199|22.297983942199|22.297983942199|21.320481734991|21.172096049345|21.172096049345|21.172096049345|20.72929084252|20.697701321163|20.590433368613|20.590433368613|20.254091856137|19.784269886166|19.699777158267|19.245108533972|19.052421921523|19.052421921523||19.052421921523|19.052421921523|19.052421921523|19.052421921523|19.052421921523|19.052421921523|19.052421921523|18.886207044498|18.886207044498|18.886207044498|18.886207044498|18.886207044498|18.886207044498|18.886207044498|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.82318817193|18.555764156521|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-19.835662505453|-20.01018168907|-20.176312737781|-20.230796918645|-20.230796918645|-20.230796918645|-20.230796918645|-20.230796918645|-20.230796918645|-20.230796918645|-20.230796918645|-20.230796918645|-20.338940206915|-20.420812376772|-20.420812376772|-20.420812376772||-20.420812376772|-20.420812376772|-20.571458243038|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538|19.218104392538
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||19.748904689803|19.467671059519|18.777650956396|18.777650956396|18.777650956396|18.777650956396||18.777650956396|18.777650956396|18.777650956396|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095||18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095||18.630007170095|18.630007170095|18.630007170095|18.593896864138|18.544051380381|18.439501677867|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.724627920267|-19.806167996465|-19.806167996465|-19.806167996465|-19.847687523165|-19.932380456173|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812||-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.116072976951|-20.161247505484|-20.173386430009|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.4116335384|-20.4116335384|-20.421537981204|-20.511709753862|-20.565233301444|-20.682053750669|-20.737290971831|-20.737290971831||-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531||-21.18756804235|-21.18756804235|-21.387854308632|20.229967320076|20.229967320076|20.229967320076|20.229967320076|20.229967320076|20.229967320076||20.229967320076|20.229967320076|20.229967320076|19.897184915135||19.895904571537|19.895904571537|19.895904571537|19.895904571537|19.895904571537|19.895904571537|19.895904571537|19.014893777639|18.769436209622|18.769436209622|18.638251032236|18.434001174242|18.434001174242|18.355680165799|18.355680165799|18.265890554017|18.265890554017|18.265890554017|18.265890554017|18.265890554017|18.265890554017||18.265890554017|18.265890554017|18.265890554017|18.265890554017|18.265890554017|18.265890554017|17.784877939827|17.712469662247|17.712469662247|17.712469662247|17.712469662247|17.712469662247|17.712469662247|17.518855612607|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.837265947822|-18.963516024248|-18.963516024248|-18.963516024248|-18.963516024248|-18.963516024248|-18.963516024248|-19.092239781106|-19.201099523664|-19.31344322006|-19.519936601763|-19.888263217217|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864||-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-19.904082057864|-20.019535009497|-20.08003981073|-20.176710855587|-20.176710855587|-20.176710855587|-20.291899217084|18.842399373485|18.842399373485|18.842399373485|18.842399373485|18.842399373485|18.842399373485|18.842399373485|18.842399373485|18.811844047389|18.675578219724|18.675578219724|18.675578219724|18.675578219724
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||34.66233521637|31.511483099026|-44.61057409841|-44.61057409841|-44.61057409841|-44.61057409841||-44.61057409841|-44.61057409841|-44.61057409841|-44.717336145533|-44.717336145533|-44.717336145533|-46.723270596119|-46.723270596119|-46.723270596119|-46.723270596119||-47.915855395631|-49.892616682401|-53.703169748906|-54.420103838845|-55.508936567222|-55.747210783771|-55.747210783771|-55.747210783771|-56.677456850267|-59.02272796019|-60.077101117525|-60.077101117525|-60.077101117525|-60.077101117525|-60.077101117525|-60.077101117525||-60.077101117525|-60.077101117525|-62.301777925926|-64.626422342148|-64.840118858013|-64.840118858013|-64.840118858013|-64.959150248476|-64.959150248476|-64.959150248476|-68.303318435692|-68.303318435692|-68.303318435692|-70.488687973048|-73.894153891698|-75.223726390352|-77.046636609078|-77.046636609078|-77.10931696256|-79.96284189124|-79.96284189124|-79.96284189124|-83.712381467765|-84.750568115097|-84.750568115097|-84.750568115097|-86.455186750471|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-92.1187730789|69.07935458919|69.07935458919|69.07935458919|69.07935458919||69.07935458919|69.07935458919|63.056502149068|57.603335483827|52.96898556634|51.740994687976|51.740994687976|50.671993516222|48.70982580531|46.26825025731|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-60.547764462381|-60.547764462381|-60.547764462381|-60.547764462381|-60.63033852991|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139||47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|45.526291487052|41.123100516348|39.373245077165|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238||37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.055678384558|37.055678384558|37.055678384558|37.055678384558||37.055678384558|37.055678384558|37.055678384558|37.055678384558||37.055678384558|37.055678384558|37.055678384558|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|36.43413317872|28.846789923784|26.551411124528|26.551411124528|26.551411124528|26.551411124528|26.551411124528||26.551411124528|26.551411124528|26.551411124528|26.551411124528|26.551411124528|26.551411124528|26.551411124528|26.551411124528|25.384852575742|25.384852575742|18.577479017534|10.41664392502|-17.008109322294|-17.008109322294|-17.008109322294|-17.008109322294|-17.008109322294|-17.008109322294|-18.382486609157|-18.382486609157|-19.194448925319|-19.726251686138|-19.726251686138|-19.774723993983|-19.965248729616|-21.516110104355|-21.599991825824|-21.599991825824|-21.599991825824|-21.599991825824|-21.599991825824|-21.599991825824|-21.599991825824|-21.599991825824|-22.239435438321|-24.133261526079|-25.286124587556|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.346249106433|-26.988733989842|-26.988733989842|-27.521092978723|-28.054824925802|-28.837583437387|-29.242314752411|-29.783126443041|22.413631076677|22.413631076677||22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|22.413631076677|-35.390716530081|-35.390716530081|-35.390716530081|-35.390716530081|-35.390716530081
02985|16192|/equities/greenlight-reinsu|R2000VALUE||-13.047575952424|-13.047575952424|-13.047575952424|-13.047575952424|-13.047575952424|-13.047575952424||-13.373845738187|-13.572161853329|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669||-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.624320429671|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928||12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.532505091485|12.398616959052|12.231564064326|12.231564064326|12.205665800677|12.205665800677|12.168794973808|11.906438677529|11.831598592047|11.820109606059|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.607774005851|11.607774005851|11.56182658509|11.520155298326|11.520155298326||11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.412950422602|11.353333475675|11.137433386625|11.137433386625|11.137433386625|11.137433386625|11.137433386625||11.137433386625|11.137433386625|11.137433386625|11.137433386625|11.137433386625|10.984540825929|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.653188548028|-11.653188548028|-11.653188548028|-11.653188548028|-11.653188548028|-11.653188548028|10.8693715392|10.8693715392|10.8693715392|10.709301345707|10.665251644851|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.631546347709|10.536745872286|10.536745872286|10.536745872286|10.536745872286|10.536745872286|10.431384128759|10.380982763712|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|10.380555611102|-11.367283155278|-11.367283155278|-11.367283155278|-11.367283155278|-11.413925649674|-11.491029158733|-11.692254321996||10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.777067381439|10.669308298492|10.375620384639|10.002355650206|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677
02986|16923|/equities/preformed-line-pr|R2000VALUE||-126.21353662083|-126.21353662083|-126.21353662083|-127.45392923961|-129.56769912122|-130.13077976834||-130.83642082889|-131.21712216868|-131.21712216868|-132.30365297333|-132.30365297333|-132.30365297333|-132.30365297333|-133.85739010722|124.2606921791|124.2606921791||124.2606921791|124.2606921791|124.2606921791|124.2606921791|124.2606921791|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.4015776949|123.4015776949|123.4015776949|123.4015776949||123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|121.14108833619|121.14108833619|120.34732335749|119.85757927037|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-133.63238932775|-134.0309891931|-134.79387720335|-136.04097343274|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-137.0532349148||-137.0532349148|-137.0532349148|-137.0532349148|-138.66977231133|-139.29606357582|-139.29606357582|-139.29606357582|-139.29606357582|-140.98451355837|123.06368425867|123.06368425867|123.06368425867|123.06368425867|123.06368425867|123.06368425867|123.06368425867|121.86947940667|121.86947940667|121.86947940667|121.86947940667|121.86947940667|121.86947940667|121.86947940667|119.04671682305|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583||-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583||-134.24421353583|-134.24421353583|-134.24421353583|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754||-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754||-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172||-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-146.00872298039|-150.97955996756|-150.97955996756|-150.97955996756|-151.22722612227|-153.59812064529|-154.58461820153|-157.71550842013|-157.71550842013|-159.09834221432|-163.39426685515|-164.46069763182|-164.46069763182|-164.46069763182|-167.91919335258|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-178.34119582079|-178.86465893743|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787||-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-181.19663929421|-182.12348688397|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|155.54053212577|155.54053212577|155.54053212577
02987|998045|/equities/ni-holdings-inc|R2000VALUE||-15.486336267668|-15.486336267668|-15.486336267668|-15.486336267668|-15.486336267668|-15.486336267668||-15.648489343626|-15.648489343626|-15.737453680741|-15.737453680741|-15.737453680741|-15.737453680741|-15.737453680741|-15.737453680741|-15.737453680741|-15.737453680741||-15.813282098491|-15.855008849047|-15.855008849047|-15.943343383893|-16.034551361604|-16.034551361604|-16.034551361604|-16.10005662552|-16.173396509129|-16.213630925583|-16.213630925583|-16.213630925583|-16.213630925583|-16.213630925583|-16.213630925583|-16.377820174007||-16.377820174007|-16.377820174007|-16.377820174007|15.396770596806|15.396770596806|15.396770596806|15.396770596806|15.086056047351|15.046639872559|14.796266503872|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852||14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.183217581667|13.904131051079|13.755701034351|13.676794683715|13.676794683715|13.676794683715|13.584653545594|13.584653545594|13.584653545594|13.584653545594|13.52189294627|13.428214039302|13.349863269565|13.349863269565|-13.872745959207|-13.872745959207|-13.872745959207|-13.872745959207|-13.872745959207||-13.872745959207|-13.872745959207|-13.872745959207|-13.872745959207|13.279013695505|13.268326616052|13.137262714972|13.076225692552|13.013028125544|12.987150496022|12.987150496022|12.987150496022|12.987150496022|12.987150496022|12.887284547919|12.887284547919|12.850042592884|12.850042592884|12.644492055973|12.524990719778|12.370267305355|12.31300717374|12.31300717374|12.31300717374||12.31300717374|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805||12.300349834805|12.300349834805|12.300349834805|12.300349834805||12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.240637191016|12.240637191016|12.240637191016|12.240637191016|12.240637191016|12.240637191016|12.240637191016|12.240637191016|12.240637191016|12.20737455496|12.201821158069|12.201821158069|12.193674282595|12.193674282595||12.193674282595|12.193674282595|12.193674282595|12.193674282595|12.193674282595|12.109638271911|11.977098423224|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.006154773263|-13.014060865539|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.152952977782|-13.203281160599||-13.273714066854|-13.273714066854|-13.273714066854|-13.273714066854|-13.273714066854|-13.273714066854|-13.466904535681|-13.546560489238|-13.569789474872|-13.701617062419|-13.701617062419|-13.718730039431|-13.740034363497|-13.740034363497|-13.740034363497|-13.810916077018|-13.897695632909|-13.940217755607|-14.037295316379|-14.037295316379|-14.037295316379|-14.243142585598|-14.243142585598|13.713309471486|13.713309471486|13.713309471486
02988|1169488|/equities/afc-gamma|R2000VALUE||-10.06641597553|-10.06641597553|-10.06641597553|-10.06641597553|-12.475472352416|-12.475472352416||-12.475472352416|-12.475472352416|-12.475472352416|-12.475472352416|-12.475472352416|-12.475472352416|-12.542191661631|-12.761879829604|11.807802313102|11.807802313102||11.806447366358|11.746608208154|-12.524597503456|-12.524597503456|-12.524597503456|-12.524597503456|-12.524597503456|-12.524597503456|-12.524597503456|-12.524597503456|-12.524597503456|-12.542078732601|-12.542078732601|-12.545620758392|-12.706244820861|11.753969986516||11.753969986516|11.753969986516|11.753969986516|11.753969986516|11.601603773604|11.601603773604|11.601603773604|11.601603773604|11.586248851893|11.580975165951|11.580975165951|11.580975165951|11.580975165951|11.580975165951|11.580975165951|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.268197236514|-12.350646957265|-12.492824272432|-12.564288249853|-12.618675937523|-12.656361715133|-12.656361715133|-12.918509569426|-12.918509569426|-12.918509569426|-12.985973058242|-12.985973058242|-13.025414292568|-13.133794008089||12.329158275607|12.329158275607|12.329158275607|12.260731981068|12.229701834552|12.169668442268|11.884632170486|11.774035202449|11.679678319765|11.633430790118|11.633430790118|11.633430790118|11.434317879336|11.273597775187|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411||-12.093454857411|-12.093454857411|-12.093454857411|-12.093454857411|-12.199883399598|-12.199883399598|-12.199883399598|-12.287093041332|-12.359682881282|-12.359682881282|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.599207740393|-12.718136051592|-12.955873784419||-12.995712779598|-12.995712779598|-12.995712779598|-12.995712779598|-13.033014534399|-13.165635018787|-13.165635018787|-13.199333355649|-13.388870422292||-13.472078102881|12.090706508771|12.090706508771|11.974117775112||11.684575632049|11.623972763434|11.522192175537|11.387539788208|11.387539788208|11.387539788208|11.387539788208|11.387539788208|11.387539788208|11.387539788208|11.387539788208|10.985599910905|10.814310987449|10.806812718683|10.799791922363|10.696655598895|10.696655598895|10.696655598895|10.667414066252|10.667414066252|10.634649194012||10.521299694126|10.425610593232|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.408082225776|-11.544346997977|-11.555238609616|-11.555238609616|-11.555238609616|-11.591887453202|-11.824369460349|-11.972821745613|-12.203690777596|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.243441452216|-12.761101154962|-13.019890313324|-13.041567225121|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227|12.251256683227||12.251256683227|12.251256683227|12.199729895986|-13.446074646787|-13.446074646787|-13.446074646787|-13.446074646787|-13.446074646787|-13.446074646787|-13.446074646787|-13.446074646787|-13.721927450846|-14.141194771777|-14.141194771777|-14.207361452662|-14.207361452662|-14.207361452662|-14.207361452662|13.036951269712|13.036951269712|13.036951269712|13.036951269712|13.036951269712|13.036951269712|13.036951269712|13.036951269712
02989|16914|/equities/park-ohio-holding|R2000VALUE||-25.491744089597|-25.491744089597|-25.491744089597|-25.959803740706|-26.529782260486|-26.616859733269||-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269||-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.936038983316|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283||24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.082631086563|24.082631086563|24.082631086563|24.082631086563|23.721308755391|23.721308755391|23.721308755391|23.721308755391|23.721308755391|23.721308755391|23.721308755391|-25.992128140234|-25.992128140234|-25.992128140234|-25.992128140234|-25.992128140234|-26.136807097452|-26.136807097452|-26.136807097452|-26.136807097452|-26.136807097452|-26.729084590651|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815||24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|23.565817481621|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.940805264171|-28.375594372943|24.217090715555|24.217090715555|24.217090715555|24.217090715555|23.923124824517|23.923124824517|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601||-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.883605789081|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242||24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242||24.402381373242|24.277245893296|24.060829257763|23.990529354458||23.990529354458|23.711143608496|23.190159183526|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.556215645489|-25.77879074563|-25.77879074563|-25.77879074563||-25.821988725545|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.654014024779|22.289460828619|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|21.18452813363|20.891786401359|20.891786401359|20.576984530122|20.024427340462|19.333997009015|18.821085980441|18.40625138427|18.40625138427|18.40625138427|18.40625138427|18.40625138427|18.40625138427|18.40625138427|18.40625138427|18.356301468226|18.01200163984|17.653828846374|17.653828846374|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123||17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.500009815123|17.294714564927|17.294714564927|16.997532865347
02990|940832|/equities/avalanche-biotec|R2000VALUE||-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092||-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092|-8.0075689711092||-8.4834102698959|-8.6437394270684|-8.6437394270684|-8.6437394270684|-8.6437394270684|-8.6437394270684|-8.7291550779106|-8.7546164088516|-8.9840184111361|-9.0555759424374|-9.2378622684661|-9.4500030586228|-9.4500030586228|-9.4500030586228|-9.4500030586228|-9.4500030586228||-9.5944478323178|-9.7210530230422|-10.032836378616|-10.254364698896|-10.254364698896|-10.254364698896|-10.660405178611|-11.1082280165|-11.475252681976|-11.674169970889|-11.979109871705|-11.979109871705|-12.126851151998|-12.126851151998|-12.126851151998|-12.126851151998|-12.126851151998|-12.126851151998|-12.126851151998|-12.126851151998|-12.266834813815|-12.40509412737|-13.327882003467|-13.79817176901|-13.79817176901|-13.79817176901|-14.114635108165|-14.398483883729|-14.845259864453|-15.004732828806|-15.278592036245|-15.296213704213|-15.604125956545|-16.148473081599|-16.735803402806|-17.16255875577|-17.858873019854|-17.858873019854|-18.257525057969|-19.084783231083||-19.85225890617|-20.260843313849|-20.280381773485|-21.477391020753|-21.477391020753|-21.477391020753|-21.477391020753|-21.885989683975|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499||16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|14.659812189869|13.816457723834|10.116230513496|8.4229230636164|8.1588032238797|7.9875590528731|7.8250652646228|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755||-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755||-9.545950158755|-9.6288332236255|-10.037092819528|-10.130695251875||-10.130695251875|-10.130695251875|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549|-10.583152211812|-10.700724298322|-11.132671601864|-11.367126049038|-11.401584110256||-11.606604346518|-11.606604346518|-11.609302401384|-11.609302401384|-11.609302401384|-11.68750267541|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-11.930019506978|-12.291688796731|-12.506876173783|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-12.808237678589|-13.23693104009|-13.438756574306|-14.087285480139|-14.557938622394|-14.557938622394|-15.397487374323|-16.113875305406|-16.183750324506|-16.394722546756|-18.166358353496|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.299072409376|-18.802558829147|-18.802558829147|-19.12784377928|-19.694305882108|-19.694305882108|-19.694305882108|-19.694305882108|-19.694305882108|-19.694305882108||-19.694305882108|-19.694305882108|-19.694305882108|-19.694305882108|-19.694305882108|-19.694305882108|-19.813190100631|-19.813190100631|-19.813190100631|-20.387544232431|-20.811049494283|-21.3400545486|-22.193948256548|-22.815498656229|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725|-23.426174348725
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||-7.1086789089361|-7.1086789089361|-7.1086789089361|-7.1375098182006|-7.2389000735066|-7.2596156332135||-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.3251062469615|-7.4105486298791|-7.4105486298791|-7.4105486298791||-7.4105486298791|-7.4105486298791|-7.5308871694396|-7.5464912122592|-7.5464912122592|-7.5464912122592|-7.6472125523736|-7.8477361459919|-7.9791511186172|-8.0912791234707|-8.2083659152692|-8.3031841097613|-8.3790935209879|-8.3856712039469|-8.3856712039469|-8.4088842967114||-8.4088842967114|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|6.7696487841517|6.7696487841517|6.7284485959908|6.5788539674437|6.4153933289488|-7.257292502641|-7.257292502641|-7.257292502641|-7.257292502641|-7.257292502641|-7.257292502641|-7.4664359550999|-7.4954842175959|-7.6047048133742|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.9803963048929|-8.047711287957|-8.047711287957|-8.2500141155346|-8.2500141155346|-8.3844600266465|-8.4866223143481||-8.5679136434024|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.7139880724341|-9.2610978360077|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678||-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.258966375219|-10.722185056328|-10.942427600886|-11.296900249951|-11.296900249951|-11.296900249951|-11.296900249951|-11.652759905525|-11.652759905525|-11.652759905525|-11.652759905525|-11.652759905525|-11.87195525773|-12.407172315734||-12.454015852353|-12.454015852353|-12.454015852353|-12.850512267639|-12.879547279731|-13.145608073755|-13.430674904236|-13.731861716784|-14.246512499426||-14.371681097453|-14.510756787663|-14.815840625106|-14.884823215603||-14.947744496809|-14.947744496809|-14.980271692791|-15.100301923265|-15.341446388551|-15.605218716009|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784||-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.912966161144|-16.073629014108|14.633667816645|14.633667816645|14.633667816645|14.633667816645|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.224718416186|-15.800689852112|-15.800689852112|-15.800689852112|-15.800689852112|-16.017433603464|-16.341037123136|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.038437607022|13.729244046413|13.729244046413|13.230271080029||12.998634527008|12.90570502577|12.614672505169|12.41408023493|11.881762847222|11.881762847222|11.881762847222|11.870700164241|11.870700164241|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.206463070103|-13.783014477832|-15.393714067841|-15.393714067841|-15.393714067841|-15.393714067841|-15.64338278495|14.102385394374|14.102385394374|14.102385394374
02992|20884|/equities/mistras-group-inc|R2000VALUE||8.0788796123546|7.8226436174227|-8.7011771070577|-8.7011771070577|-8.7011771070577|-8.7011771070577||-8.7011771070577|-8.7011771070577|-8.7011771070577|-8.7011771070577|-8.7011771070577|-8.7011771070577|-8.7011771070577|-8.752347956435|-8.752347956435|-8.752347956435||-8.752347956435|-8.752347956435|-9.0262531288642|-9.0370755684254|-9.0370755684254|-9.0370755684254|-9.152545094475|-9.152545094475|-9.1923615932297|-9.2087351480934|-9.2641494715449|-9.2940004917129|-9.2940004917129|-9.39086676661|-9.3971481135444|-9.3971481135444||-9.3971481135444|-9.3971481135444|-9.3971481135444|-9.3971481135444|-9.3971481135444|-9.3971481135444|-9.3971481135444|-9.6663645429696|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|-9.7914126270401|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.6566053025428|8.6566053025428||8.6488501884875|8.5885251305436|8.5885251305436|8.5885251305436|8.5885251305436|8.5885251305436|8.2728053488042|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385||8.0313593989385|7.9139771070494|7.5310854212458|7.4894266383657|7.4894266383657|7.397141087586|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.1304657292478|7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693||7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693|6.7857283964323|6.5775849632562|6.5775849632562|6.5775849632562||6.5775849632562|6.5775849632562|6.5028944073056|6.3437714905578||6.2658572562357|6.1026190527965|6.0987268505628|6.0987268505628|6.0393572160412|6.0393572160412|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182||5.9267095284523|5.9267095284523|5.9267095284523|5.9267095284523|5.9267095284523|5.9267095284523|5.6570105769967|5.3724507997141|5.3003005661021|5.2056119085959|5.1985077727295|5.1621420768077|5.1157130827699|5.1135701460081|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8397125684906|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9425565011441|-5.9786128740773|-6.0146090232767||-6.0146090232767|-6.0146090232767|-6.1362324780267|-6.1380359934482|-6.150873321815|-6.2276371259641|-6.3779297955777|-6.4256406575988|-6.4256406575988|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.7086802852681|-7.0613114185389|-7.879234612789|7.1066387971082|7.1066387971082|7.1066387971082|7.1066387971082
02993|41341|/equities/tonix-pharm|R2000VALUE||-1.0148675784405|-1.0452583779821|-1.0716037739128|-1.1062041707403|-1.2382086025636|-1.2382086025636||-1.2382086025636|-1.2382086025636|-1.2689595439876|-1.284027282711|-1.2971580705335|-1.7194534232539|-1.7930187858277|-1.7930187858277|-1.7930187858277|-1.7930187858277||-1.7930187858277|-1.7930187858277|-1.8334182075431|-1.8334182075431|-1.9149091764479|-2.6060101504887|-2.9077890974245|3.2562503967063|-0.17699474183207|-0.18918304407469|-0.19869782156273|-0.20723091619461|-0.20856768756276|-0.21097693684925|-0.21097693684925|-0.21097693684925||-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.21097693684925|-0.2140937457479|-0.2140937457479|-0.2140937457479|-0.2140937457479|-0.2140937457479|-0.2140937457479|-0.2140937457479|-0.2334874871149|-0.24366942658186|-0.25053269928429|-0.26173078010185|-0.2715453087699|-0.27440589742656|-0.27804543576633|-0.29951160044576|-0.30460177296958|-0.30509641363181|-0.31340157206364||-0.38699063289506|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476||-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38924470674532|-0.38924470674532|-0.38924470674532|-0.40604411210767|-0.42016567285582|-0.42465638961964||-0.42465638961964|-0.445540416534|-0.45797824726641|-0.495348064614|-0.51554228532388|-0.539313650993|-0.55681516491427|-0.59168907793643|-0.59519701647025||-0.59519701647025|-0.61728556506349|-0.6297450733683|-0.64086429008259||-0.64086429008259|-0.66169367044517|-0.8048040724391|0.47051226459975|0.47051226459975|0.39684139979145|-0.54572371103133|-0.54572371103133|-0.54572371103133|-0.54572371103133|-0.55072634924082|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348||-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.56073670636007|-0.56073670636007|-0.58310744773887|-0.60506382266176|-0.61014870448788|-0.61255894050479|-0.61255894050479|-0.61255894050479|-0.61255894050479|-0.64491741247972|-0.64491741247972|-0.64491741247972|-0.64491741247972|-0.64491741247972|-0.65139433162693|-0.65139433162693|-0.67215479432746|-0.67759977909375|-0.69693309766771|-0.69761407488718|-0.71529429283556|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.71853825364902|-0.72197584547813|-0.72640093872079|-0.87127327929082|-0.92119108281684|-0.92119108281684|-0.9349123222094|-0.95466274764573|-0.95466274764573|-0.98815860181424|-1.0001817547544|-1.0305019708986|-1.032011063687|-1.032011063687|-1.0363122708179|-1.0489858594843|-1.0539676246057|-1.0759302241945|-1.0796011469258|-1.087245256873|-1.087245256873||-1.1007532313882|-1.1007532313882|-1.1007532313882|-1.1095144929487|-1.1095144929487|-1.1223549977495|-1.1368944430301|-1.155177168708|-1.1639412825428|-1.1672360789288|-1.1672360789288|-1.2039565291127|-1.2311461364915|-1.2620162382158|-1.2620162382158|-1.3001680654985|-1.3274309257056|-1.3274309257056|-1.3767213870585|-1.3767213870585|-1.3767213870585|-1.4156404258476|-1.4491782720074|-1.5346425501489|-1.6007139514975|-1.6163488108905
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE||-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402||-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.440566735461|-27.440566735461|-27.899213372551||-28.377570005349|-28.480634314144|-29.346815963944|-29.398632942053|-29.398632942053|-29.398632942053|-29.398632942053|-30.028481415479|-30.059980422887|-30.397027579317|-31.203377667376|28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.929493239092||28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.777492420063|28.485874591256|28.427586608934|28.427586608934|28.205096834024|27.952885010861|27.663123187116|27.518309231921|26.820948305311|26.633942381742|26.602583481209|26.602583481209|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863||26.477394674789|26.366738931231|26.366738931231|26.366738931231|26.366738931231|26.366738931231|26.126452939402|26.126452939402|26.126452939402|26.126452939402|26.126452939402|26.126452939402|26.067168995949|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.268561482852|24.770624081763|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259||-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|24.940276523896|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493||24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493||24.77883085131|24.77883085131|24.77883085131|24.77883085131||24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.315368693398|23.88540887096|23.523788232036|23.450319575411|23.325679342371|23.325679342371||23.167541494124|23.167541494124|23.167541494124|23.167541494124|23.167541494124|23.167541494124|23.167541494124|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|23.024783664868|22.881737238749|22.676508680615|22.676508680615|22.676508680615|22.676508680615|22.53307807307|22.53307807307|22.53307807307|22.53307807307|22.53307807307|22.53307807307|21.93397444995|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.267330670677|-23.459766308822||-23.803074324967|-24.037859771916|-24.201000482296|-24.201000482296|-24.486111091745|-24.486686706723|-24.486686706723|-24.486686706723|-24.58854145494|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.972433882474|22.652705331113|22.572449626157|22.385221204966|22.309849686115|22.309849686115|22.309849686115
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE||-0.76601604500556|-0.76601604500556|-0.76601604500556|-0.76601604500556|-0.76601604500556|-0.7759807931538||-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538|-0.7759807931538||-0.7759807931538|-0.78887867123502|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.80094723191361|-0.82639690997977|0.60448559098299|0.60448559098299||0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.60448559098299|0.58750622661969|0.57177910310318|0.47652124809214|-0.69983491317494|-0.69983491317494|-0.73309431822282|-0.74166037474717|-0.75152819724707|-0.75332020688751|-0.76433357120332|-0.77566507923136|-0.79506181220373|-0.79506181220373|-0.82939645361194|-0.8547238443879|-0.86151538012068|-0.8679337514511|-0.86819860814581|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624||-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.87190482685624|-0.92713316358525|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.95256651379003|-0.99009609263621|-1.0053456761382|-1.0299896772197|-1.0631001821628|-1.0631001821628|-1.0937668804185||-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|0.9885167982636|0.9885167982636||0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636||0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636||0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.95059640169784|-1.2849174757838|-1.2849174757838|-1.2849174757838|-1.2849174757838|-1.2849174757838|-1.3054416003095|-1.312456445254|-1.312456445254||-1.312456445254|-1.312456445254|-1.312456445254|-1.3682849786426|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.4353881105895|-1.4353881105895|-1.4353881105895|-1.4720978521766|-1.4834920458729|-1.4933481656395|-1.4933481656395|-1.530395288701|-1.530395288701|-1.530395288701|-1.5876614665932|-1.6223071522124|-1.6339717618486|-1.6339717618486|-1.6505242179788|-1.7014769526495|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7797214853462|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.8531406121013|1.4722532893629|1.4722532893629|1.4722532893629||1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.3797259093888|-1.7746215198092|-1.7746215198092|-1.7746215198092|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242
02998|16106|/equities/flexsteel-industries|R2000VALUE||-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376||-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.826758533555|-37.030287908005|-37.174895585374|-37.174895585374||-37.174895585374|-37.174895585374|-37.174895585374|-37.174895585374|-38.301516547022|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405||-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-41.311321573314|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.41370102145|34.310160533609|34.310160533609|32.859867405032||32.737632035255|32.600425560209|31.859916933082|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|30.915930658204|30.915930658204|30.915930658204|29.739369822456|29.714528667611|29.56621383261|29.250983170131|28.801718436613|28.801718436613|28.801718436613|28.772130333971||28.772130333971|28.772130333971|28.772130333971|28.772130333971|28.772130333971|28.08715071898|27.291380195941|26.122900094285|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|23.930481713644|23.004529204227|21.423609961246|21.017899872169||19.502666660266|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366||-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366||-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|17.127126529191|17.127126529191|17.127126529191|17.127126529191|17.127126529191|16.855341578675|16.855341578675|16.335378595141|16.290713221721|16.290713221721|16.290713221721|16.290713221721|16.290713221721|16.290713221721|16.290713221721||16.290713221721|16.290713221721|16.290713221721|-18.541074000801|-18.541074000801|-18.541074000801|-18.541074000801|-18.541074000801|-18.541074000801|-18.541074000801|-19.00952668875|-19.570030272995|-20.784478148922|-21.04003423422|-21.04003423422|-21.04003423422|-21.04003423422|-21.439737846446|-21.439737846446|-21.513296231531|-21.513296231531|-21.513296231531|-21.513296231531|-21.513296231531|-21.86214064346|-21.86214064346|-21.86214064346|-21.86214064346|-21.86214064346|-21.870512207197|-22.221623429377|-22.249582300274|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.286808631318|-22.691565245938|-23.175628576623|-23.71578228247|19.849594562052|19.849594562052|19.849594562052||19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.849594562052|19.08109913046|19.08109913046|19.08109913046|19.08109913046|19.08109913046|19.08109913046|19.08109913046|19.08109913046|19.08109913046|19.052350503115|19.052350503115|19.052350503115|19.052350503115|19.052350503115|19.052350503115|19.052350503115
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4338987703315|8.4304431671557|8.4273375457522|8.4273375457522|8.4159305300974|8.4143674336829|8.4076305454482|8.4073675016021|8.3970590642763|8.3970590642763|8.3922876309104|8.3828185685469|8.3828185685469|8.3828185685469|8.3714647434369|8.3710718841702|8.3656357362701|8.356817518653|8.3542418866042|8.3491573232946|8.3451752020846|8.3313057504241|8.3305981307124|8.3305981307124|8.3305981307124|8.3239980967945|8.3116650881707|8.3093495702677|8.2864998552461|8.2843959997812|8.2843959997812|8.2843959997812|8.2843959997812|8.2798846243399|8.2407538580895|8.2407538580895|8.2407538580895|8.2407538580895|8.2175042019951||8.2027826162033|8.198925107922|8.1732502979325|8.163611363734|8.1534572170457|8.1124528830008|8.076614373785|8.0684605106841|8.0394004169582|8.0137782431839|7.9753094091679|7.9403438451847|7.9059370759418|7.8560410874078|7.8017125015997|7.7574581973578|7.7110648014839|7.6556276059477|7.6025647440477|7.6025647440477|-8.346139227177|-8.346139227177|-8.346139227177|-8.3973770790909|-8.439863462538|-8.4760595635124
03000|976457|/equities/secureworks-corp|R2000VALUE||6.301001665848|6.301001665848|6.1012646421509|6.1012646421509|6.1012646421509|6.1012646421509||6.1012646421509|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644||5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971||5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.4452293473686|-6.6305184142441|-6.6305184142441|-6.6305184142441|-6.6305184142441|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.7263691653275|-6.7263691653275|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172||-6.8288718164172|-6.8288718164172|-6.8811410467058|-7.0638012135724|-7.1031285314375|-7.1031285314375|-7.1031285314375|-7.1812026013005|-7.1812026013005|-7.1812026013005|-7.1812026013005|-7.1812026013005|-7.3541139749541|-7.4567933775599|-7.5322451505169|-7.5322451505169|-7.7502724233717|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243||6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.0735375117795|5.9959927752598|5.9959927752598|5.9266477723896|5.9266477723896||5.8908858941881|5.8908858941881|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804||5.6733351836807|5.4587058105079|5.3419027549622|5.3419027549622||5.3419027549622|5.3419027549622|5.3419027549622|5.3419027549622|5.3419027549622|5.3024839623876|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026||-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|-6.4229531175026|5.4952899685117|5.4952899685117|5.4952899685117|5.4952899685117|5.4952899685117|5.4952899685117|5.4952899685117|5.4952899685117|-6.42274419104|-6.42274419104|-6.42274419104|-6.4561489559427|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.5504495777298|-6.6640613301802|-6.6640613301802|-6.7627289807585|-6.8249369859434|-6.8249369859434|-6.926874531611|-7.0865274152316|-7.1485764554549|-7.1485764554549|-7.1485764554549|-7.2316846410199|-7.2316846410199|6.3337591215847|6.3337591215847||6.3337591215847|-7.0394670674034|-7.0394670674034|-7.0394670674034|-7.0394670674034|-7.0494077149175|-7.0618420379187|-7.1041455743115|-7.1041455743115|-7.1041455743115|-7.1043284731221|-7.1753424623622|-7.3278367846853|-7.3278367846853|-7.5214851266418|-7.5716502011124|-7.6807222432896|-7.7496913877907|-7.7696571579446|-7.7728159311165|-7.7728159311165|-7.7728159311165|-7.7728159311165|-7.7728159311165|-7.7728159311165|-7.7728159311165
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||-65.491394726903|-65.491394726903|-65.491394726903|-66.407112033799|-67.348595004556|-67.348595004556||-68.027327596343|-69.358139315354|-70.819600943181|-70.937725939177|-70.937725939177|-70.937725939177|-71.117753378679|-71.117753378679|-71.117753378679|-73.911115611184||-74.471995039473|-74.471995039473|-77.288879681174|-79.849437837708|-79.849437837708|-79.849437837708|-79.849437837708|-83.589378070951|79.300026171165|79.300026171165|79.300026171165|79.300026171165|77.299016790573|77.299016790573|76.475907887556|75.990593954787||75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|74.65205027976|72.11616206079|71.525141385226|71.525141385226|69.923078593312|-73.535704133291|-73.535704133291|-73.535704133291|-73.535704133291|-73.535704133291|-73.535704133291|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874||68.12465624874|68.12465624874|67.88265774057|67.424490741069|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.13226015122|66.9671893865|66.044976529163|65.677919715292|64.864796896385|63.923823828078|63.923823828078|62.931406851201|62.931406851201|62.931406851201|62.931406851201|62.931406851201||62.931406851201|61.665921473906|61.665921473906|61.665921473906|61.665921473906|-68.593292073789|-68.593292073789|-68.593292073789|-68.593292073789|-69.305974143945|-70.211616032878|-70.62818727842|-71.497426884605|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|64.849429041719|63.389398052268|62.23301723486|62.070330537467|62.070330537467|59.408697036802|57.40077347656|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-61.626263080676|-61.995469057643|-61.995469057643|-61.995469057643||-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-62.113853626873|-62.586193064215|-63.243669720052|-63.243669720052|-64.225717050497|-64.225717050497|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-66.420093449395|-67.57320669894|-67.752920985272|-68.296025037822|63.434384121931|63.434384121931||63.434384121931|63.434384121931|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|62.195936244703|60.275492307552|60.275492307552|60.258833828542|60.258833828542|60.041482862469|59.778869558967|59.690086443233|59.690086443233|59.518708210309|59.246825065578|59.246825065578|59.246825065578
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149||-0.83924674196436|-0.83924674196436|-0.83924674196436|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153||-0.91003946284739|-0.96053272728885|-0.98900354178707|-1.0198364022922|-1.0890986449129|-1.0890986449129|-1.106654028827|-1.1272989431289|-1.1655654917455|-1.1925282986403|-1.2457981243664|-1.3097145706343|-1.3988106515592|-1.4407840764727|-1.5257378624773|-1.5630087308195||-1.5762763743165|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2174367617708|1.1844852976381|1.1185558694799|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623||0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87071257692663|0.80329170339735|0.78699080936811|0.78610091068901|0.77909556113772|0.77909556113772|0.77909556113772|0.77909556113772|0.77909556113772|0.77909556113772|0.77365060407908|0.72807290442555|0.71834769058855|0.68468126774532|0.67063357090239|0.67063357090239|0.67063357090239|0.64250949858829|0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048||0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048|0.60792246204132|0.60346941199031|0.60235239979126|0.60235239979126|0.60235239979126|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625||0.5970030282625|0.59368693880334|0.58394154301501|0.56625637733513|0.55480642734432|0.55480642734432|0.55480642734432|0.55480642734432|0.5283042849209||0.5283042849209|0.5283042849209|0.52335496184859|0.52335496184859||0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859||0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.46296340158287|-0.73874872529575|-0.73874872529575|-0.75915417631544|-0.7786935265426|-0.78877057251711|-0.8240844554082|-0.8620858398945|-0.8620858398945|-0.91863932002117|-0.91863932002117|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.95199155913991|-0.96242950147172|-0.99353278550594|-1.0370808704373|-1.0389870784544|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.0538426416872|-1.1115896440286|-1.1115896440286|-1.1678774033143|-1.1807745703888|-1.1807745703888|-1.2158158997809|-1.2158158997809||-1.2158158997809|-1.2158158997809|-1.2158158997809|-1.2158158997809|-1.2297677862687|-1.2297677862687|-1.2652975440073|-1.2683280228988|-1.2683280228988|-1.2683280228988|-1.2683280228988|-1.2825867665493|-1.2962074889832|-1.3542194382011|-1.3789437562955|-1.4182708893366|-1.4480787818241|-1.4533376076675|-1.4533376076675|-1.4533376076675|-1.4533376076675|-1.4542640556734|-1.4554480104882|-1.4554480104882|-1.4554480104882|-1.4554480104882
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||2.7466993664186|2.601332661673|-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547||-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547|-3.2949331319041|-3.2949331319041|-3.2949331319041|-3.2949331319041||-3.2949331319041|-3.3334563321143|-3.3334563321143|-3.3334563321143|-3.3334563321143|-3.3334563321143|-3.3405070245563|-3.4412086547382|-3.4412086547382|-3.4412086547382|-3.4412086547382|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787||2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.5660919972916|2.3474355614472|2.2796007208878|2.2796007208878|2.2796007208878|2.2796007208878|2.2796007208878|2.2796007208878|2.2734452676833|2.2057658007189|2.2057658007189|-2.649022429725|-2.649022429725|-2.649022429725|-2.649022429725|-2.738016233154|-2.738016233154|-2.738016233154|-2.738016233154|-2.7960076659647|-2.7960076659647|-2.8733419477638|-3.3017687863439|-3.5064098245932|-3.5418441435841|-3.580660279277|-3.6829558563266|-3.7527287350798|-3.8367779575458|-3.8367779575458|-3.8367779575458|-3.8367779575458|-3.878823997424||-3.878823997424|-3.878823997424|-3.878823997424|-3.9865992424425|-3.9865992424425|-3.9865992424425|-3.9865992424425|-4.0645547970066|-4.280894304197|-4.3859610406615|-4.3859610406615|-4.3859610406615|-4.3859610406615|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.0942042071329|3.0302269015827|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506||2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8810199908465|2.8810199908465|2.8810199908465|2.8810199908465|2.7597898950511|2.7597898950511|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.648620395627||-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368||-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368||-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|2.5074153051306|2.5074153051306|2.4521725161792|2.4385250921515|2.2284501521088|2.1142223773508|2.0818448093826|2.0818448093826|2.0634386702041|2.0518431346903|2.0518431346903|2.0518431346903||2.0041980524074|1.9850089306314|1.9127077077334|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.4892754585266|-2.6297505730523|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|2.0306790377898|1.747421082104|-2.3221344707331|-2.3221344707331|-2.3221344707331|-2.3221344707331|-2.3851493528509|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764||1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.9950771968764|1.7441800261778|-2.0203555330918|-2.0203555330918|-2.0203555330918|-2.0220616377378|-2.0667352121168|-2.130261286662|-2.1640880308598|-2.1640880308598
03005|1153684|/equities/89bio-inc|R2000VALUE||-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677||-9.2643474148281|-9.2643474148281|-9.2643474148281|-9.2643474148281|-9.2643474148281|-9.4742749053646|7.6986725007791|7.6986725007791|7.6986725007791|7.6986725007791||7.6986725007791|7.6986725007791|7.6986725007791|7.6986725007791|7.6257473269324|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.3893890756166|-9.5232098519577|-9.5970187731453||-9.5970187731453|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9335894617619|-10.513154722274|-10.565892013585|-10.565892013585|-10.565892013585|-10.799879639982|-11.071254829167|-11.174172564346|-11.582413377584|-11.777431424261|-12.2431468255|-12.380163008049|-12.700941111964|-12.700941111964|-12.700941111964|-12.700941111964|-12.700941111964|-12.700941111964|-13.465068316373||-13.62008430329|-13.62008430329|-13.760093867415|-14.010660210841|-14.230733385344|-14.336370033974|-14.474855682314|-15.005117227701|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-16.084736533685|12.015292702203|10.194769817464|9.8205801717939|9.8205801717939|9.3078664400513|9.0770744856127|8.9823049501057|8.740338267604|8.2212093557688|-10.083636849891||-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-11.381818870451|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108||9.8522945437108|9.8522945437108|9.8522945437108|9.7642160028523|9.7091284427715|9.6992264354399|9.6992264354399|9.6992264354399|9.6992264354399||9.6471961962041|9.6054960342311|9.5213842493586|9.494871892564||9.2470794673677|8.9280239140214|8.9280239140214|8.9280239140214|8.8215118263019|8.8215118263019|8.7495462468215|8.1967186454212|8.1388892983398|8.1388892983398|8.1388892983398|8.1388892983398|8.1388892983398|7.8932102361212|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706||-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1216670303706|-9.1221299733458|-9.3661611439716|-9.5347646263252|-9.5347646263252|-9.5347646263252|-9.9264053798396|-10.167672684532|-10.315747131619|-10.961941442791|-11.349379100075|-11.853198940744|-12.586887738429|-13.384320229647|-14.76988328205|-17.039645368616|-17.039645368616|-17.039645368616|-17.039645368616|-17.039645368616|-17.905717247901|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494||-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-17.952107134494|-18.047288841758|-18.047288841758|-18.047288841758
03006|17502|/equities/voxx--international|R2000VALUE||-3.4827301479489|-3.4827301479489|-3.4827301479489|-3.4827301479489|-3.5519223982659|-3.6432472262743||-3.6496570078388|-3.6496570078388|-3.8190634082705|-4.0472926244637|-4.2229767810362|-4.2229767810362|-4.2229767810362|-4.2745704374873|-4.2745704374873|-4.2745704374873||-4.2784114636937|-4.3570513286168|-4.3570513286168|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4479207743411|-4.6071342615291|-4.7140381102214|-4.7517089583752|-4.8360656475886|-5.0047950717988||-5.0596332785357|-5.1948381614377|-5.1948381614377|-5.2643535083852|-5.5092816823414|-5.7367017129716|-6.0391184863842|-6.6632714775747|-6.6632714775747|-6.6632714775747|-6.6632714775747|-6.6632714775747|-6.7111126082414|-7.1221974842276|-7.2644883467454|-7.2644883467454|-7.2644883467454|-7.327092006091|-7.327092006091|-7.4849910231473|-7.7222124704654|-7.8252360433268|-7.9708175493531|-8.0067618836656|-8.0067618836656|-8.1596744314052|-8.3562940243457|-8.3986793716717|-8.3986793716717|-8.6651159083367|-8.9253733197319|-8.964304133639|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.1755542259625||-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.252233948604|-9.4033157188537|-9.6675726394788|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744||-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754830994806|-10.078145838006|-10.094916938384|-10.094916938384|-10.094916938384|-10.094916938384|-10.276018538563|-10.313468602628|-10.313468602628|-10.313468602628|-10.313468602628|-10.313468602628|-10.313468602628||-10.848854174582|-11.189956469272|-11.189956469272|-11.189956469272|-11.189956469272|-11.189956469272|-11.275796566776|-11.623573738526|9.9903339037304||9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304||9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.862726384733|9.6776069869971|9.591119523693||9.591119523693|9.4254106899642|9.1048582037465|9.1048582037465|8.9666774606725|8.9666774606725|8.599641466143|8.2751502203355|8.2751502203355|8.2751502203355|8.2751502203355|8.2751502203355|8.2751502203355|8.2751502203355|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|8.0595315779163|7.9455902670173|7.8953329072505|7.8953329072505|7.7428363148934|-8.4458091281119|-8.4458091281119|-8.4458091281119|-8.4458091281119|-8.4458091281119|-8.5053435985979|-8.7075716594041|-8.7075716594041|-8.7075716594041|-8.7075716594041|-8.801746193919|-8.8697178809217|-8.9455158818861|-8.9455158818861|-8.9586155249286|-8.9586155249286|-8.9586155249286|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089||-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.034183308089|-9.326315054854|-9.4336832205016|-9.5452037033724|-9.8413530849732|-9.8413530849732|-10.050464367791|-10.19522727852|-10.469419626449|-10.504265649211|-10.504265649211|-10.504265649211|-10.504265649211|-10.504265649211
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||4.3475966949468|-5.4214183809604|-5.4214183809604|-5.4214183809604|-5.4214183809604|-5.4214183809604||-5.4214183809604|-5.6204424701626|-5.6966025125644|-5.7944345611142|-5.7944345611142|-5.7944345611142|-5.9315937777147|-6.1021542041153|-6.1259714992676|4.9115194226989||4.9115194226989|4.9115194226989|4.9115194226989|4.9115194226989|4.9115194226989|4.5049716527472|-5.5861772895663|-5.5861772895663|-5.5861772895663|-5.7818639941579|-5.8595708683206|-5.8723433985361|-5.8723433985361|-5.8723433985361|-5.8723433985361|-6.0206592628303||-6.0768434812562|-6.1903818503504|-6.3043265556773|-6.3043265556773|-6.3043265556773|-6.6325852049148|-6.9164836023424|-7.2358152175583|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.2806374276581|4.7340416339705|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122||4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|3.809056954549|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505||3.852242382505|3.6236026376911|3.3698361019766|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.2002920576569|2.8743911792433|2.5257680338396|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472||2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472||2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472||2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.1672654548934|1.9558504466272|1.8995959960515|1.8995959960515|1.8995959960515|1.8460539208234|1.8460539208234|1.8460539208234|1.8460539208234|1.8460539208234|1.8460539208234||1.8081153483722|1.7076282602255|1.6787536388971|1.6375040882536|1.6311156875236|1.6267952396189|-2.2397972978308|-2.2397972978308|-2.2397972978308|-2.3129361582335|-2.3129361582335|-2.3577059387457|-2.3577059387457|-2.3577059387457|-2.3577059387457|-2.3577059387457|-2.3577059387457|-2.3577059387457|-2.4202287792378|-2.5291431280433|-2.5879367758233|-2.708818732522|-2.7139651762358|-2.7588502419118|-2.8640000965997|-2.9288890391373|-2.9557100832223|-2.9793500833775|-3.0657557572552|-3.1062588640263|-3.1062588640263|-3.1062588640263|-3.1062588640263|-3.1062588640263|-3.1062588640263|-3.2136209351277|-3.3043009950558|-3.4808900702706|-3.5636296052391|-3.5636296052391|-3.5981995815099|-3.6393883354202|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508||-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.7815812875508|-3.855902702926|-3.855902702926|-3.902114068268|-3.9551266948362|-4.0484741440504|-4.1310825073155|-4.2272506039124|-4.2272506039124|-4.2708117212168|-4.340346306045|-4.3403848072766|-4.5529330859448|-4.6308533891335|-4.6780871267998|-4.8516627394073|-4.8516627394073|-4.8516627394073
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE||-15.764898269437|-15.764898269437|-15.764898269437|-15.764898269437|-15.931664917526|-15.931664917526||-16.07236381526|-16.07236381526|-16.096515136242|-16.134636745314|-16.134636745314|-16.134636745314|-16.134636745314|-16.240151998577|-16.351279917887|-16.441652394239||-16.441652394239|-16.441652394239|-16.441652394239|-16.623502361448|-16.671975803843|-16.671975803843|-16.671975803843|-16.779417727248|-16.901574847716|-16.966462673987|-16.966462673987|-17.018102767561|-17.133491501511|-17.133491501511|-17.281323787571|-17.314192742111||-17.846303269856|-17.846303269856|-17.846303269856|-17.846303269856|-17.846303269856|-18.052359289585|-18.052359289585|-18.511678536069|-18.511678536069|-18.5895266899|-18.5895266899|-18.5895266899|-18.5895266899|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.222227610981||18.222227610981|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466||16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683||16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056||16.402360347056|16.402360347056|16.402360347056|16.402360347056||16.402360347056|16.192758933604|16.192758933604|16.192758933604|-17.617667100244|-17.617667100244|-17.617667100244|-17.617667100244|-17.617667100244|-17.931297511319|-18.252274109765|-18.308638442274|-18.499041518365|-18.574540922961|-18.574540922961|-18.574540922961|-18.574540922961|-18.868183064294|-18.868183064294|-18.868183064294|-18.868183064294||-18.868183064294|-18.868183064294|-18.868183064294|-18.868183064294|-18.868183064294|-18.868183064294|-18.868183064294|-18.868183064294|-19.117214653042|-19.139749921192|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|17.158573125847|16.788414079887|16.360186612646|16.360186612646|16.360186612646|16.360186612646|15.427697327447|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.342205458676|15.180939707265|15.179933372588|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709|15.022940635709||15.022940635709|15.022940635709|15.022940635709|15.022940635709|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.745680661999|14.067422650481|13.343386303744|12.719612865488|12.719612865488|12.614680372371|12.614680372371|12.614680372371|12.614680372371|12.614680372371|12.614680372371|12.614680372371
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||9.4119781501482|9.3010869034342|8.6753909332014|8.156701271452|8.0185568517198|7.7172311669207||7.7172311669207|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657||-9.2471120963757|8.1591933804967|8.1591933804967|8.1591933804967|8.1591933804967|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269||8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|7.6681912812907|-9.4207858551145|-9.4207858551145|-9.4207858551145|-9.4207858551145|-9.4207858551145|-9.811984378828|-9.8592081800083|-9.8592081800083|-9.950230679576|-10.31858983047|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513||8.91746278513|8.302180721898|8.0427010882112|7.8166510799436|7.8166510799436|7.8166510799436|7.8166510799436|7.8166510799436|7.8166510799436|7.7604455659686|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.1889762515456|7.149839890735|6.7052446082087|6.4388917350338|6.4388917350338|6.4388917350338||6.4388917350338|6.4388917350338|6.4388917350338|6.4388917350338|6.4388917350338|5.8384908728651|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.3445213060252|5.2419681262829|5.1405200905113|5.0616113815604|5.0465942912998||5.0465942912998|5.0065081532848|5.0065081532848|5.0065081532848|4.9255646264169|4.849615921565|4.849615921565|4.849615921565|4.849615921565||4.849615921565|4.849615921565|4.7512397920513|4.6039984467553||4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553|4.5864993997979|4.5864993997979|4.5864993997979|4.5864993997979|4.5793819040634|4.5793819040634|4.5587576860164|4.4069528837971|4.2127253766382|4.1944168933591|4.1826854423638|4.0786783381696|4.0505710431871|4.0505710431871||4.0505710431871|4.0505710431871|4.0505710431871|3.8178566372988|3.6189586130922|3.6189586130922|3.3441207108834|-4.2015093603123|-4.2015093603123|-4.2015093603123|-4.2015093603123|-4.2015093603123|-4.2015093603123|-4.2015093603123|-4.2015093603123|-4.2367822170569|-4.2367822170569|-4.2367822170569|-4.2368259749232|-4.2368259749232|-4.2368259749232|-4.2864733891816|-4.3305260293055|-4.359473307085|-4.3988592173788|-4.5837325548831|-4.7452527390259|-4.7483697319845|-4.9320774635583|-5.0320306046042|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-5.1406667893052|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632||-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632|-7.4986502659632
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||9.7411181829557|9.6698592861923|9.6698592861923|9.6698592861923|9.6698592861923|9.6698592861923||9.6698592861923|9.5020661045481|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621||9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4540187181746|9.4540187181746|9.4540187181746|9.4540187181746|9.4205769765946|9.4053034110675|9.4053034110675|9.4053034110675|9.4053034110675|9.4053034110675|9.4053034110675||9.3286710628547|9.2018571306906|8.9687300180552|8.7980329698056|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.4497584026644|-9.474781637014|-9.4865412062345|-9.4865412062345|-9.5779123643966|-9.5800824251242|-9.5800824251242|-9.5800824251242|-9.5800824251242|-9.5917575189877|-9.6163973619991|-9.7176643268327|-9.8107376513724|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937||9.1087960450937|9.1087960450937|8.989773349529|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.8133696937293|-9.9159663941827|-9.9582961164544|-9.9697319073357|-9.9697319073357|-9.9697319073357|-9.9697319073357|-9.9697319073357|-9.9697319073357|-10.058035166493|-10.121587297346|-10.121587297346|-10.174347026144|-10.174347026144|-10.313593219576|-10.313593219576|-10.391815210777|-10.459699416695||-10.459699416695|-10.459699416695|-10.459699416695|-10.459699416695|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.756339684614|-10.756339684614|-10.756339684614|-10.756339684614|-10.756339684614|-10.768432029835|-10.768432029835||-10.797818371238|-10.797818371238|-10.810908684667|-10.817515991264|-10.817515991264|9.6126826515378|9.6126826515378|9.6126826515378|9.6126826515378||9.6126826515378|9.6126826515378|9.6126826515378|9.6126826515378||9.0569532759618|9.0569532759618|8.654353977092|8.2790430131311|8.2229179176719|8.2229179176719|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|7.7823790810285|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978||-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.85963012643|-8.9141727664753|-8.9141727664753|-8.9390805273899|-9.08647823661|-9.200820237723|-9.2760005899013|-9.2760005899013|-9.2893028573982|-9.2893028573982|-9.2893028573982|-9.3526578279179|-9.3526578279179|-9.4406266796051|-9.4406266796051|-9.4697045803504|-9.4697045803504|-9.4697045803504|-9.4697045803504|-9.4697045803504|-9.4697045803504|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.4973744255521|-9.3179375448236|-9.3179375448236|-9.4130174518827|-9.4130174518827|-9.4130174518827|-9.4130174518827|-9.4130174518827|-9.5159079102679||-9.6425996466652|-9.6425996466652|-9.6425996466652|-9.7032157428195|-9.7032157428195|-9.8496840272933|-9.8767824686345|-9.8767824686345|-9.9001022431067|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115
03012|1061143|/equities/restorbio|R2000VALUE||-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261||-1.3823427068261|-1.4320474583868|-1.5128305244185|-1.5981450597156|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447||-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6814474415983|-1.720386056128|-1.7897751498163|-1.7897751498163|-1.7897751498163|-1.857290262786|-1.857290262786|-1.8616558057373|-1.8893398225644|-1.9245244861065||-1.9245244861065|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-2.0496373174365|-2.0579303566809|-2.1485337752099|-2.2075375404617|-2.3367083433227|-2.4092548237314|-2.4092548237314|-2.4092548237314|-2.4092548237314|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677||-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5908826286659|-2.7223697034369|-2.8592996561803|-2.9381106257746|-2.9995233435055|-2.9995233435055|-2.9995233435055|-2.9995233435055|-2.9995233435055|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575||2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139||2.2272971922139|2.2272971922139|2.2272971922139|2.1225524140707|1.6772804606084|1.6003115826319|1.5875684081924|1.5289732680659|1.5289732680659||1.3794147621637|1.3371274880839|1.280280522977|1.2364227887378||1.2204012972634|1.2204012972634|1.2204012972634|1.2204012972634|1.2204012972634|1.2204012972634|1.1805347251143|1.0644830186329|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4184799520085|-1.4271999694584|-1.4624444685245|-1.4814049625689||-1.4827609883739|-1.4947345176221|-1.5343751338122|-1.5343751338122|-1.5343751338122|-1.5623108107691|-1.5623108107691|-1.5623108107691|-1.6329009090137|1.2152849837269|1.2152849837269|1.2152849837269|1.2152849837269|1.2152849837269|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.5832190782438|-1.6112607458342|-1.6112607458342|-1.6112607458342|-1.6651342156981|-1.7038824098479|-1.7829249453955|-1.7888361590051|-1.7888361590051|-1.7888361590051|-1.7888361590051|-1.8785957315392|-1.9281618704207|-2.0266324937167|-2.0266324937167|-2.0266324937167|-2.0266324937167|-2.0266324937167|-2.0266324937167|-2.0357027583456|-2.0763863648679|-2.1443820519021|-2.1443820519021|-2.1443820519021|-2.1443820519021||-2.1443820519021|-2.1443820519021|-2.1443820519021|-2.1443820519021|-2.1443820519021|-2.2026466774467|-2.2765518678033|-2.3611687767068|-2.395187515634|-2.4605195264217|-2.532104986707|-2.6230944194171|-2.743716032171|-2.7886288904081|-2.8173060256755|-2.8173060256755|-2.8173060256755|-2.8173060256755|-2.906801166194|-2.9765011492231|-3.1066679626548|-3.1635199023445|-3.1991888100526|-3.3557654149688|-3.3860604883187|-3.3860604883187
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE||1.0788105423545|1.0249672063297|0.95718579911587|0.9362374512151|-1.2320990163969|-1.2320990163969||-1.2320990163969|-1.2320990163969|-1.2320990163969|-1.2320990163969|-1.2320990163969|-1.2488434203121|-1.2853315745959|-1.2870977034257|-1.2870977034257|-1.2978862910454||-1.3137625487849|-1.333069559844|-1.3756327793683|-1.4014966531897|-1.4014966531897|-1.4014966531897|-1.4014966531897|-1.4014966531897|-1.4049962940375|-1.416106999203|-1.4199693196755|-1.4199693196755|-1.4199693196755|-1.4199693196755|-1.4199693196755|-1.448299235077||-1.4542253964829|-1.4542253964829|-1.4542253964829|-1.4542253964829|-1.4542253964829|-1.4542253964829|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.5319114222081|1.2339476984047||1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2201408870458|1.2201408870458|1.2201408870458|1.182920771793|1.182920771793|1.1356121359974|1.1356121359974|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864||-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.4140547437941|-1.446171937549|-1.4585243973069|-1.493310494879|-1.508489431782|-1.5302660088224|-1.5672399711259|1.2296231629602||1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602||1.2296231629602|1.2296231629602|1.203064680337|1.1773005239445||1.1773005239445|1.1773005239445|1.1773005239445|1.1773005239445|1.1773005239445|1.1248672198673|1.0951302196604|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685||-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.309808359685|-1.3445592667686|-1.3536782746024|-1.3536782746024|-1.3536782746024|-1.3536782746024|-1.3536782746024|-1.3536782746024|-1.3536782746024|-1.3536782746024|-1.3657535584444|-1.3858373663684|-1.4178526028284|-1.4575917239861|-1.4678796856356|-1.5509774716642|-1.5597252031347|-1.5597252031347|-1.6096947281649|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6214383141881|-1.6416214651317|-1.6416214651317|-1.6416214651317|-1.6416214651317|-1.6416214651317|-1.6416214651317|-1.6416214651317|-1.6493161420232|-1.6493161420232|-1.6493161420232|-1.6775735528609|-1.727859440925|-1.7798438243096|-1.7809376111765|-1.8557640304322|-1.8655100122817|-1.8942555405175|-1.9219505695805|-1.9382783934259|-2.0085609487905||-2.0085609487905|-2.0085609487905|-2.0438285460036|-2.0438285460036|-2.0438285460036|-2.0438285460036|-2.0661045203258|-2.0661045203258|-2.0661045203258|-2.0661045203258|-2.0661045203258|-2.1360217542173|-2.1855130229528|-2.2971867095691|-2.365296305469|-2.408857048939|-2.4668412157676|-2.5031568285251|-2.5285076097674|-2.5688973285563|1.9449863620925|1.9449863620925|1.9449863620925|1.9449863620925|1.9449863620925|1.9449863620925
03015|30798|/equities/ibio-inc|R2000VALUE||1.8356376817662|-2.3820390896109|-2.3820390896109|-2.3820390896109|-2.3950434278677|-2.4278260084468||-2.4372543482228|-2.4372543482228|-2.569968555287|2.0280856481998|2.0280856481998|2.0280856481998|2.0280856481998|2.0280856481998|2.0280856481998|2.0280856481998||2.0280856481998|2.0280856481998|2.0280856481998|2.0001959363876|2.0001959363876|1.9347967035945|1.9347967035945|1.9347967035945|1.9347967035945|1.9347967035945|1.8848239986296|1.8099748848626|1.8099748848626|1.8099748848626|1.8099748848626|1.7799721425053||1.6979981591249|1.6979981591249|1.6979981591249|1.6979981591249|-2.3265252157297|-2.3265252157297|-2.3265252157297|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.341225596147|-2.3913618148226|-2.4348464079321|-2.5131626733608|-2.5500429833632|-2.5500429833632|-2.5500429833632|-2.5689365493701|-2.6870239694302|-2.8032933163846|-2.8864370174104|-2.9949299766945|-3.0621944350586|-3.1618606428952|-3.3400839545827|-3.4932488974046|-3.5256157755498|-3.5256157755498|-4.0001286400296|-4.2779206581621|-4.3182451137468|3.3371048095583||3.3371048095583|2.5128942333724|-1.2304868272595|-1.2304868272595|-1.2304868272595|-1.234312089585|-1.234312089585|-1.2481245092802|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044||-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2790462450068|-1.2927680496684|-1.3014478224639|-1.3351198057471|-1.3545775656499|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3983056619018|-1.421772958421|-1.4611032490192|-1.5151147913335||-1.6062385651136|-1.6502151459085|-1.7025501230941|-1.7300556676902|-1.7583951638051|-1.7797334774676|-1.8349705321196|-1.8651894907822|-1.9596550112157||-2.0023944317399|-2.0447665260528|-2.0447665260528|-2.0896739216088||-2.1375099322794|-2.220277709166|-2.313364181695|-2.3354046187772|-2.3387828692212|-2.4192031803412|-2.466336840025|-2.5269909364553|-2.6532565998337|-2.8384628745474|-3.0671809616528|-3.3113121658389|-3.4136801394957|-3.5518667800711|-4.793720668663|-4.793720668663|-5.3883563215086|-5.8564903663871|-6.3584113040762|-6.6304034968851|-6.6304034968851||-6.6304034968851|-6.6304034968851|-6.6893371498848|-6.8519098214486|-6.8519098214486|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-7.0125264715266|-7.0125264715266|-7.0903626891321|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|-7.7635703827398|-7.7635703827398|-7.7635703827398|-7.7635703827398|-7.7635703827398|-8.142411552696||-8.4627904746583|-8.6392005917817|-9.0624005526734|-9.1621118883769|-9.4374576785477|-9.5538418798879|-9.6787131129851|-10.488903502529|-10.509448347164|-11.089720286344|-11.524577764907|-11.721824521683|-11.721824521683|-12.209804767659|-12.662005870787|-12.662005870787|-13.720118170809|9.6102321989535|9.6102321989535|9.6102321989535|9.6102321989535|-11.763741982513|-11.906380031433|-12.025311520724|-12.059027175144|-12.059027175144
03016|1131052|/equities/replay-acquisition|R2000VALUE||0.46106359537853|-0.64806545890917|-0.64806545890917|-0.64806545890917|-0.64806545890917|-0.64806545890917||-0.64806545890917|-0.64806545890917|-0.70426718799659|-0.71338610328433|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098||0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098||0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.52834531806098|0.49351858906003|0.49351858906003|0.49351858906003|0.49351858906003|0.48470399238502|-0.68899731593388|-0.68899731593388|-0.68899731593388|-0.68899731593388|-0.68899731593388|-0.68899731593388|-0.68899731593388|-0.69153202352409|-0.69153202352409|-0.69153202352409|-0.69153202352409|-0.70855226315265|-0.74469926067199|-0.76426671619775|-0.79022412692575|-0.80032125882604|-0.80874582653022|-0.81379536263122|-0.83435037921947|-0.83991708569043|-0.88454677122956|-0.89849082913803|-0.91708546052182|-0.91708546052182|-0.91708546052182|-0.91708546052182|-0.91708546052182|-0.91708546052182|-0.91708546052182||-0.91708546052182|-0.91708546052182|-0.92375049734341|-0.94447139064721|-0.97651822214052|-0.9839880023103|-0.9839880023103|-0.9839880023103|-0.9839880023103|-0.9839880023103|-0.9839880023103|-0.9979478124889|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518||-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0253832849518|-1.0541814237453|-1.1068182885224|-1.1425036092129|-1.1759651324845|-1.2053352425396|-1.2053352425396|-1.2053352425396|-1.2053352425396|-1.2053352425396|-1.2053352425396|-1.2053352425396|-1.2053352425396|-1.2196484881307|-1.2728316439154|0.92548851644707||0.92548851644707|0.92548851644707|0.92548851644707|0.92548851644707|0.92548851644707|0.92548851644707|0.92548851644707|0.92548851644707|0.92548851644707||0.92548851644707|0.92548851644707|0.92548851644707|0.91665388120228||0.89628201472554|0.8886467587925|0.84238523377058|0.73652973564688|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033||-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.097296530033|-1.1255965317777|-1.1255965317777|-1.1958730447614|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2701986285346|-1.2932762605501|-1.317529245941|-1.3186490304285|-1.3186490304285|-1.3412184523393|-1.3412184523393|-1.3412184523393|-1.3412184523393|-1.3589815615338|-1.3901962371581|-1.4125291541674|-1.4133657101634|-1.447072963344|-1.4906366317658|-1.5251518056557|-1.526835367168|-1.5414837566625|-1.5556024581758|-1.5556024581758|-1.5556024581758|-1.5556024581758|-1.5556024581758|-1.5628916456266|-1.5661240696245|-1.5661240696245|-1.5661240696245|-1.5661240696245|-1.5661240696245|-1.5661240696245|-1.5661240696245|-1.5682096267188|-1.5682096267188|-1.5682096267188|-1.5682096267188|-1.5785440034827|-1.6269266414598|-1.6709629548871||-1.7160698918594|-1.7417442895851|-1.7838878343004|-1.7838878343004|-1.7838878343004|-1.7838878343004|-1.7876531757136|-1.8485035606247|-1.8522261654913|-1.8941401944756|-1.9096002298593|-1.9717780636416|-1.9809605433453|-1.9809605433453|-2.0194005584175|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371|1.6690208032371
03017|20854|/equities/crawford---comp-a|R2000VALUE||-9.5249761352991|-9.5249761352991|-9.5249761352991|-9.5249761352991|-9.5249761352991|-9.5249761352991||-9.5249761352991|-9.5249761352991|-9.5249761352991|-9.5249761352991|-9.5249761352991|-9.6093849352173|-9.8122826341316|-9.8528862259409|-9.8528862259409|-9.8528862259409||-9.8528862259409|-9.8528862259409|-9.9109843860756|-9.9810938979399|-10.008756590627|-10.008756590627|-10.009464476168|-10.009464476168|-10.009464476168|-10.009464476168|-10.020949912855|-10.020949912855|-10.020949912855|-10.020949912855|-10.020949912855|-10.217395700694||-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694||-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.859883826839|-11.062648554497|-11.537943173175|-12.192715009854|-13.438593714879|-13.438593714879|-13.438593714879|11.850916714297|11.850916714297|11.850916714297|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247||-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.428796642816|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242||11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242||11.778699001242|11.512002290239|11.512002290239|11.246113579527||11.172731338889|10.99934560607|10.943093374312|10.943093374312|10.706587397323|10.465490037112|10.465490037112|10.43700397333|10.43700397333|10.43700397333|10.43700397333|10.43700397333|10.277226795979|10.19080809998|10.175875021876|10.171974962113|10.171974962113|10.171974962113|10.171974962113|10.171974962113|10.171974962113||9.8785832912366|9.8684654155681|9.8684654155681|9.7063502116677|9.5614749453845|9.5614749453845|9.5614749453845|9.4727496065898|9.3563886128314|9.0923755922194|9.0120073177044|9.0120073177044|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6200702025542|-9.6200702025542|-9.6200702025542|-9.6200702025542|-9.6634115459796|-9.7571241858134|-9.7930715856087|-9.7930715856087|-9.7930715856087|-9.9424339176122|-9.9424339176122|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-10.097075991259|-10.347306892194|-10.606730113336|-10.68987230229|-10.694657835498|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437||9.9058507909437|9.9058507909437|9.7059455436755|9.4621616516167|9.4435126156337|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||16.13890523499|15.599895260795|15.515677171332|15.515677171332|15.515677171332|15.515677171332||15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332||15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.515677171332|15.480753374742|15.27472522595|14.953028550176|14.732809453571|14.510155783667|14.510155783667|14.510155783667|14.510155783667|14.510155783667|14.440729152907|14.352863561138||14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.200042418886|13.718881002454|12.691530709115|12.691530709115|12.691530709115|12.573467895551|12.546995897582|12.546995897582|12.546995897582|12.546995897582|12.497217782659|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708||12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|11.808923237627|11.396581589188|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.396408554572|-13.662514576932||-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-14.410947386685|-14.46077491648|-14.698661771162|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456||12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456||12.779589432456|12.580015626194|12.440350919567|12.177890412898||12.098211307096|12.019802523103|12.019802523103|12.019802523103|12.019802523103|11.580224938355|11.352095212675|11.352095212675|11.352095212675|11.352095212675|11.352095212675|11.352095212675|11.352095212675|11.352095212675|11.170244311996|11.099324080072|11.099324080072|11.099324080072|11.099324080072|11.099324080072|11.036519539188||11.036519539188|11.036519539188|11.036519539188|10.873699572165|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.726859347939|10.725071766773|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.066687643265|-12.321358534733|-12.542109645119|-12.762737508508|-12.762737508508|-12.762737508508||-12.762737508508|-12.762737508508|-12.762737508508|-12.762737508508|-12.762737508508|-12.762737508508|-12.982897542022|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284|-12.987567655284
03019|16229|/equities/gtx|R2000VALUE||-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879||-8.5399885108644|-8.617612437807|-8.617612437807|-8.617612437807|-8.7711025657504|-8.9267807208001|-9.0475894568694|-9.3370828759155|-9.4240032976955|-9.5110034220848||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.6660463084393|-9.6660463084393|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722||-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.752884040773|-11.088048946527|-11.396048624467|-11.396048624467|-11.396048624467||-11.396048624467|-11.396048624467|-11.54212075599|-11.671594559508|-11.671594559508|-12.550638476298|-13.962376134579|7.665552063646|7.665552063646||7.665552063646|7.665552063646|7.665552063646|7.665552063646||7.665552063646|7.1472799202491|6.3154418547563|6.3154418547563|6.3154418547563|6.3154418547563|6.3154418547563|6.3154418547563|6.3154418547563|6.3154418547563|5.5447076381387|5.5447076381387|5.5447076381387|5.5098605302573|5.5098605302573|5.5098605302573|5.5098605302573|5.5098605302573|5.5098605302573|5.5098605302573|5.3160117588715||5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.3160117588715|5.1863462618408|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1188341171078|-7.1369935705189|-7.3588815744193|-7.4809650059433|-7.4809650059433|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.5636279453464|-7.72726642971|-7.8275181969532||-7.9782424989153|-8.1181583473869|-8.215585437227|-8.215585437227|-8.215585437227|-8.215585437227|-8.215585437227|-8.215585437227|-8.215585437227|-8.3617615333407|-8.3926263324281|-8.3926263324281|-8.3926263324281|-8.3926263324281|-8.3926263324281|-8.3926263324281|-8.6029039304471|-8.6029039304471|-8.6029039304471|-8.81456006026|7.074897284221|7.074897284221|7.074897284221|7.074897284221|7.074897284221|7.074897284221
03020|15609|/equities/bassett-furniture|R2000VALUE||-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.606158706144|13.558938009072||13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072||13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558819751529|13.505911540751|13.393790297778|13.29749478794|13.244783012671||-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.508126260305|-14.508126260305|-14.508126260305|-14.508126260305|-14.508126260305|-14.595140564733|-14.878754112815|-14.878754112815|-15.040837735705|-15.1220414051|-15.232335388978|-15.232335388978|-15.28815048306|-15.403500536734|-15.436310772452|-15.436310772452|-15.436310772452|-15.706456560066|-15.768937907481||-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.890130769173|-15.893201045371|-16.195173506579|-16.251392528571|-16.294325057177|-16.482894888087|-16.563694307721|-16.567082004984|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519||-16.655293869519|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521||-16.749033330521|-16.749033330521|-16.818559850981|-16.818559850981|-17.175072102337|-17.307447226609|-17.425594463807|-17.425594463807|-17.425594463807||-17.425594463807|-17.425594463807|-17.425594463807|-17.425594463807||-17.425594463807|-17.425594463807|-17.425594463807|-17.425594463807|-17.425594463807|-18.016772260116|15.942844095244|15.942844095244|15.942844095244|15.942844095244|15.942844095244|15.804036658504|15.804036658504|15.439901715626|15.411557707643|15.051730828655|14.946273056534|14.946273056534|14.821512821219|14.821512821219|14.821512821219||14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.821512821219|14.777514063542|14.607165693381|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.55005648137|-15.585535075939|-15.642453590571|-15.642453590571|-15.642453590571|-15.642453590571|-15.642453590571|-15.642453590571|-15.642453590571|-15.727170484529|-16.084911153566|-16.599901567842|-16.618779962754|-16.7105203986|-16.7105203986|-16.7105203986||-16.789556490031|-16.865982936853|-16.865982936853|-16.865982936853|-17.066925921963|-17.29138706828|-17.29138706828|-17.29138706828|-17.29138706828|-17.319962911085|-17.38384800959|-17.554830933151|15.978542861742|15.978542861742|15.978542861742|15.978542861742|15.978542861742|15.978542861742|15.978542861742|15.978542861742|15.866109805419|15.655526376165|15.655526376165|15.655526376165|15.607829226827|15.394172634901
03021|1072329|/equities/lazydays|R2000VALUE||-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289||-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.4175161517508|-3.5794623865957|-3.6055136802323|-3.7827985686867|-3.9350188063503|-3.9350188063503||-3.9350188063503|-3.9350188063503|-3.9533543638521|-4.0768414294187|-4.0768414294187|-4.0768414294187|-4.0768414294187|-4.0768414294187|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716||-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.2360455386162|-4.2360455386162|-4.2360455386162|-4.2360455386162|-4.2360455386162|-4.2360455386162|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483||3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3245422989092|-4.5819088465033|-4.5819088465033|-4.5819088465033|-4.5819088465033|-4.8421208865177|-5.057962153436|-5.1012129742811|-5.1012129742811|-5.1012129742811|-5.1012129742811|-5.1012129742811|-5.2089049662717|-5.2089049662717|-5.3482277752699|-5.6063640781841||-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-6.16594456147|-6.636882977473|-6.7025977823328||-6.7858865231487|-6.9362070262667|-7.0346745584007|-7.1890828712776|-7.2390675647207|-7.2390675647207|-7.2390675647207|-7.601741749175|6.2597180635188||6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188||6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188|6.2466334854099|6.2466334854099|6.2466334854099|6.1079256042874|5.9246398326463|5.8412107490507|5.8215671405756|5.566447084211|5.3491445061879|-7.2143461182859|-7.2143461182859|-7.2143461182859|-7.2143461182859|-7.2143461182859||-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.2528597954092|-7.5058145791877|-7.5058145791877|-7.761252495314|-7.761252495314|-7.8277804284905|-7.966978354544|-8.0421980699902|-8.2664770707312|-8.2664770707312|-8.2664770707312|-8.2664770707312|-8.2664770707312|-8.475348974391|-8.475348974391|-8.475348974391|-8.475348974391|-8.475348974391|-8.475348974391|-8.475348974391|-8.475348974391|-8.475348974391|-8.4759431957361|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.5864643891224|-8.7677884454604|-9.1425205198787|-10.085777967932|-10.719942589339|-11.249936019642|-11.505919492939|-11.505919492939|-11.505919492939|-11.505919492939|-11.664355318523|-11.924838693911|-12.319829331512||-12.319829331512|-12.319829331512|-12.319829331512|-12.319829331512|-12.319829331512|-12.319829331512|-12.319829331512|-12.341030222245|-12.341030222245|-12.442629774495|-12.442629774495|-12.593477734905|-13.026392412016|11.91506565965|11.91506565965|11.91506565965|11.91506565965|11.823941679605|11.823941679605|11.823941679605|11.823941679605|11.739062543057|11.707391203932|11.699046282295|11.682829119899|11.634254272489
03022|1043280|/equities/mustang-bio|R2000VALUE||-0.68179565753967|-0.71402294366923|-0.74400883779887|-0.75679870960849|-0.81866523256718|-0.86296135276356||-0.88705996453324|-0.88705996453324|-0.88705996453324|-0.93324255327437|-0.93324255327437|-0.93324255327437|-1.026486173052|-1.1170325678077|-1.1170325678077|-1.1170325678077||0.58938600492846|0.33831777917424|-0.23148578187846|-0.24446198350879|-0.25556330969701|-0.25906210804512|-0.25906210804512|-0.2720301197031|-0.29992235794761|-0.32026373230858|-0.33778192691718|-0.34842435262506|-0.37569373174845|-0.37615348894617|-0.37615348894617|-0.37615348894617||-0.37615348894617|-0.39947610568361|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40374184297254|-0.40447426225002|-0.41026584732594|-0.42932315919203|-0.44498962498817|-0.46442736726241|-0.46881264018327|-0.46881264018327|-0.46881264018327|-0.46881264018327|-0.47518069812887|-0.51920078936808|-0.57711752524632|-0.58729170947889|-0.60041250552977|-0.61977033114262|-0.65133368412463|-0.66635965351493|-0.67594772932008|-0.67594772932008|-0.70420301685813|-0.77682558673491|-0.85648399677398|-0.88484889364378|-0.97830987745012|-1.0517326745003|-1.1087038751674|-1.1518987677972|-1.1864653254527|-1.284998643735|-1.284998643735|-1.284998643735||-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.3194040063785|-1.4415377846213|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4993372947764|-1.4993372947764|-1.5281526082966|-1.5286855261522||-1.5286855261522|-1.5286855261522|-1.5286855261522|-1.5286855261522|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127||-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5771782441835|-1.6067632115305|-1.6067632115305|-1.6180702156954|-1.6184113430903|-1.6411110061125||-1.6411110061125|-1.6411110061125|-1.6411110061125|-1.6411110061125||-1.6434567126649|-1.7132852709975|-1.7675724599854|-1.8370583757312|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8739727087104|-1.8977474379632|-1.9157240184851|-1.9157240184851|-1.9399266411538|-1.9884508400336|-1.9884508400336|-1.9884508400336||-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-1.9884508400336|-2.0430319065389|-2.0430319065389|-2.0572576583024|-2.1041751305921|-2.1567738177822|-2.1567738177822|-2.1567738177822|-2.1710598272798|-2.2307997922894|-2.3450774992833|-2.3786161271302|-2.3786161271302|-2.4239068260422|-2.4648964196036|-2.4897294143383|-2.5523603933326|-2.5915560940097|-2.6206066850369|-2.682490733326|-2.7444563608043|-2.7729570182024|-2.8355878086074|-2.8355878086074|-2.936336394944|-2.9985072577421|-3.0040245811613|-3.138116284705|-3.163462489288|-3.2260693504202|-3.3200769505885|-3.3992133628424|-3.3994819484002|-3.3994819484002|-3.4938188616707|-3.6007209027558|-3.8671899200313||-3.9363565706096|-3.9363565706096|-3.9363565706096|-3.9363565706096|-3.9363565706096|-3.9363565706096|-4.0185017213647|-4.0425299344024|-4.0425299344024|-4.3232775990126|-4.4114196371102|-4.728799655599|-4.9064442212522|-5.0219933517708|-5.4227261287121|-5.6861842983462|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227|-5.8073411762227
03023|16478|/equities/kvh-industries|R2000VALUE||-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.9477186434769|-5.1054166881504|-5.1054166881504||-5.1054166881504|-5.1526852281295|-5.2618724407314|4.3994682441361|4.3994682441361|4.3994682441361|4.2538538917576|-4.965718085603|-5.0152421605103|-5.0613800299954||-5.1465333052025|-5.1599812582186|-5.235812725298|-5.2881251856932|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067||-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3740568699875|-5.3850633637153|-5.468959465738|-5.4832879339278|-5.4875423416628|-5.4933302915906|-5.6799004913276|4.870196689683|4.870196689683|4.7702405337027|4.6091560129249|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446||-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.2756828918731|-5.3350408124674|-5.3350408124674|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092||4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794||4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794||4.5764900071701|4.5708551034461|4.5708551034461|4.5708551034461||4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692||-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.1381014149692|-5.2151251360843|-5.2151251360843|-5.2512038015374|-5.2512038015374|-5.2674486397647|-5.3427207468773|-5.4283066324421|-5.4339181904471|-5.4525629168724|-5.4525629168724|-5.4525629168724|-5.4850699510812|-5.6428338762437|-5.6428338762437|-5.6428338762437|-5.6428338762437|-5.6428338762437|-5.6428338762437|-5.7419267226496|-5.7551962324026|-5.7863291577104|-5.9169495522244|-5.9169495522244|-5.9211051926859|-5.9772502300748|-6.0464874814348|-6.0464874814348|-6.0464874814348|-6.0464874814348|-6.0464874814348|-6.0464874814348|-6.0464874814348|-6.0731092314765|-6.0731092314765|-6.0731092314765|-6.0992767392315|-6.1906419717284|-6.1906419717284|-6.1906419717284||-6.1906419717284|-6.1906419717284|-6.2571020085516|-6.3478952879689|-6.3478952879689|-6.3478952879689|-6.4978836107014|-6.6257041612994|-6.6496711748321|-6.7674125319806|-6.7869407784899|-6.7869407784899|-7.0222453951792|-7.0952340894226|-7.2128599543576|-7.4270167504422|-7.6783742545569|-8.4202879135834|-9.1913339176875|-9.1913339176875|-9.1913339176875|-9.1913339176875|-9.1913339176875|-9.2592602349102|-9.2766777251363|-9.2851974935664
03024|16124|/equities/republic-first|R2000VALUE||0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546||0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546||0.0006616947725546|0.0006616947725546|0.0006616947725546|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5||5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|-0.022274515946537|-0.028860573430394|-0.030900637160611|-0.032611818992012|-0.045013131996454|0.013540963897043|0.0022121824878061|-0.024986463640849|-0.026540515163121|-0.027371006582201|-0.027371006582201|-0.029190007320178|-0.030711119169305|-0.031201809703377|-0.031201809703377|-0.031201809703377|-0.033390899564451|-0.034661604009123||-0.034661604009123|-0.036613091261915|-0.036613091261915|-0.038125657133812|-0.041000544695919|-0.041000544695919|-0.041000544695919|-0.041000544695919|-0.042556228178577|-0.042556228178577|-0.047729911333852|-0.047729911333852|0.034300096793554|-0.038555446293531|-0.044228273628435|-0.046985523727122|-0.046985523727122|-0.050095026224393|-0.055550028395644|-0.055722254186439|-0.065691393331875|-0.073033360569897|-0.073033360569897||-0.073033360569897|-0.073033360569897|-0.073033360569897|-0.073033360569897||-0.076522667560186|-0.076522667560186|-0.087953910603453|-0.087953910603453|-0.094282122742061|-0.10125791399807|-0.11706435004738|-0.12851594310383|-0.14218438060891|-0.15303820141831|-0.16332022424847|-0.17474469405976|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.20124656850687|-0.20517754792914|-0.20517754792914|-0.20517754792914||-0.20517754792914|||-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.22153060930603|-0.24470067821867|-0.26733408564552||-0.29192675995577|-0.31186306689692|-0.32662563107507|-0.35290559486047||-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.37413990486912|-0.37413990486912|-0.37413990486912|-0.37413990486912|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.4210889981564|-0.43816543079221|-0.43816543079221|-0.46276285180894||-0.46276285180894|-0.46276285180894|-0.46276285180894|-0.46276285180894|-0.46276285180894|-0.47640316683052|-0.50989240088394|-0.522102669884|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.54200150631308|-0.59537930169222|-0.59537930169222|-0.59537930169222|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935||-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935||-0.68928757339466|-0.87424145215515|-0.87424145215515|-0.90915716879637|-0.97295239228971|-1.0196693336408|-1.0435325906719|-1.0486698854663|-1.0486698854663|-1.1112498562312|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.78941572493033
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||22.76561192269|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576||22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576||22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576||22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|21.902939058017|21.902939058017|21.902939058017|21.44215406386|21.171836895059|19.994263377797|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.729030456943|-21.865221742253|-21.865221742253|-22.227468547402|-22.267187923389|-22.388541903979|-22.814490546657|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555||-23.132925709555|-23.132925709555|-23.132925709555|-23.58213966033|-24.008488100338|-24.639431443002|-24.736035097734|-25.353166649243|-25.353166649243|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225||23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.196719712376|22.980243332253|22.866381785457|22.78320137349|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772||22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772||22.538441531772|22.538441531772|22.538441531772|22.538441531772||22.538441531772|22.538441531772|22.538441531772|22.27066628023|22.27066628023|22.27066628023|21.44951721346|20.558261047987|20.558261047987|20.558261047987|20.516545016252|20.516545016252|20.516545016252|20.516545016252|20.516545016252|20.513938911185|20.266877288538|20.255085478112|20.255085478112|20.255085478112|20.255085478112||19.914539454033|19.75583615604|19.75583615604|19.75583615604|19.75583615604|19.75583615604|18.969973302582|18.51941588267|17.609456870824|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.566677558686|-19.701307495728|-19.972008078512|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.48184292666|-20.577459077175|-20.577459077175|-20.577459077175|-21.025510395165|-21.54167809817|-21.832445385972|-21.832445385972|-21.832445385972|-22.060413517633|-22.060413517633|-22.060413517633|-22.705404032247|-22.708282405554|-23.097700588058|-23.097700588058|-23.097700588058|-23.097700588058|-23.185735763531|-23.185735763531|-23.256233601019|21.096699869722|21.096699869722|21.096699869722||21.096699869722|20.649943206144|20.091049032557|-22.439068816622|-22.439068816622|-22.439068816622|-22.439068816622|-22.439068816622|-22.439068816622|-22.749243655161|-22.946535092758|-22.946535092758|-23.375038127289|-23.436710335795|-23.689122069748|-24.060412474111|-24.211569860727|22.161931317159|22.161931317159|22.161931317159|22.161931317159|22.161931317159|22.161931317159|22.161931317159|22.161931317159|22.161931317159
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.965679354225|-13.232977066608||11.93961868025|11.93961868025|11.93961868025|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869||11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869||11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.433807553812|11.16367529715|10.997772681326|10.959280636145|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.9639505336|-11.9639505336|-11.9639505336|-12.287722899883|-12.451914498506|10.716622938383|10.454025283642|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.228729597229|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338||-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-11.050092278325|-11.121814880096|-11.121814880096|-11.121814880096|-11.121814880096|-11.197015878583|-11.29612919691|-11.381254639922|-11.552783346505|-11.847203466993|10.475329534101||10.040971800009|-11.064323256973|-11.064323256973|-11.064323256973|-11.06564493533|-11.06564493533|-11.06564493533|-11.084050023512|10.299419319958|10.299419319958|10.299419319958|10.299419319958|10.299419319958|10.299419319958|10.272688031562|10.253542397163|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698||10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698||10.164690519698|10.164690519698|10.164690519698|10.164690519698||10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.064655808748|9.8801731314278|9.6340545005685|9.6340545005685|9.6340545005685|9.6340545005685|9.6340545005685|9.6340545005685|9.6340545005685|9.5406161223392|9.4251170642263|9.4251170642263|9.3353965025353|9.328003705964|9.328003705964|9.328003705964||9.328003705964|9.328003705964|9.328003705964|9.1382369083668|9.0744411197531|8.7747421636537|8.7747421636537|8.5413800228918|8.4120887638556|8.3368151321926|8.0458170721838|7.8685524540819|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.880068815835|-8.9440707775042|-9.1064345143554|-9.2349269944559|-9.2570297009559|-9.3151446191041|-9.4973826769953|-9.6426475714715|-9.6814293742514|-9.6814293742514|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643||-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-9.7390748603643|-10.066549895373|9.0859125967348|9.0859125967348|9.0859125967348|9.0859125967348|9.0859125967348|8.9560140896202|8.8086267365748|8.7329250682917|8.7329250682917|8.7329250682917|8.7329250682917|8.7329250682917|8.7329250682917|8.7329250682917|8.7329250682917|8.7260278451803
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235||-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235||-201.41835206235|-201.41835206235|-201.68453759967|-201.68453759967|-201.68453759967|-201.68453759967|-206.14115661845|-208.65072530359|-209.46011601612|-209.46011601612|-209.46011601612|-210.5370404891|-210.5370404891|-210.5370404891|-210.5370404891|-210.64046284135||-212.61448962353|-214.4744303719|-215.21917926115|-216.72688263039|195.60914112473|195.60914112473|195.60914112473|193.92313243377|193.92313243377|193.92313243377|193.92313243377|189.89515020039|186.09349083002|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|182.09136399076|182.09136399076|181.93707581411|180.38563538537|176.66737281995|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172||175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|173.30768827151|171.2116745101|171.2116745101|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|165.24941645923|161.07814102197|161.07814102197|161.07814102197|161.07814102197|161.07814102197|161.07814102197|157.95213572211|145.34570849413|-160.52423297707|-160.52423297707|-160.52423297707||-160.52423297707|-160.52423297707|-160.52423297707|-160.52423297707|-163.27790384901|-163.27790384901|-163.97227065444|-165.57641566992|-165.86601642768|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-168.68376246007|-170.37806204195|-173.57062995031||-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.33441845121|-176.6432214969||159.25241812027|159.25241812027|159.25241812027|159.25241812027||159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|157.17602155779|149.59335155591|140.12482939942|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914||-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-157.53777034743|-160.06917516902|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-163.68362707978|-164.44670244948|-164.44670244948|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-165.96760307226|-171.20900022623|-171.97012854354|-171.97012854354|-174.44765847721|-174.44765847721|-175.85683942943|-177.64927467935|-178.62347076206|-178.62347076206|-178.62347076206|-178.62347076206|-178.62347076206|-180.07135823334|-181.02046906611|-181.02046906611|-181.8119279031|-181.8119279031|-182.45711868383|-185.35735287245|-189.78927405207|-191.07646457717|-193.33938738555|-195.87931640115|-197.64527999115|-197.64527999115|-197.64527999115|-198.3264035372||-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.38682780311|-199.46065571923|-199.46065571923|-201.1057321034|-204.059694233|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469||-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.11053325078261|-0.11370360717589|-0.11683734233638|-0.1194303796022|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12758567388591|-0.13492852593722|-0.14164280016955|-0.1441031133658||-0.14928123747048|-0.15703470902572|-0.15842745463528|-0.16414162031453|-0.17137957363373|-0.17725508327889|-0.19061675795369||-0.26196306257835|-0.26973673849626|-0.27385461200809|-0.27385461200809|-0.27562178279002|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.18693615984586|0.18693615984586|0.18613943829167||0.18613943829167|0.18613943829167|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947||0.18107671848947|0.1458908050371|-0.17589910338181|-0.18243789311204|-0.18633654808506|-0.19437949257874|-0.20555499124618|-0.21667222143976|-0.22465246570076||-0.2328305243283|-0.24148946656446|-0.26246051687511|-0.31529089153896||-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.32098029793509|-0.32098029793509|-0.32098029793509||-0.33455588024201|-0.33930381813569|-0.33930381813569|-0.33930381813569|-0.33930381813569|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.3621338916779|-0.37257098218472|-0.3846622105072|-0.39534134783459|-0.41402927199019|-0.43618251972743|-0.44400097458857|-0.44400097458857|-0.44400097458857|-0.44400097458857|-0.45577886898537|-0.48411539748001|0.30943531460614|0.30943531460614|-0.31304838968831|-0.31304838968831|-0.31537042738682|-0.32981158827947|-0.34789064730987|-0.34898406494309|-0.35818230116423|-0.36786922044286|-0.39024357140869|-0.39127062858045|-0.39768809357175|-0.39768809357175|-0.41919676936212|-0.44895752079556|-0.45596483745042|-0.45596483745042|-0.46437205978967|-0.46869116700069|-0.47242353168213|-0.47818170054183|-0.48318032717206|-0.48318032717206|-0.48318032717206|-0.48318032717206|-0.50747813720944|-0.52008683305583|-0.53196313062864||-0.53494572679063|-0.53494572679063|-0.53494572679063|-0.54623670906515|-0.54623670906515|-0.56676856048341|-0.58482616717545|-0.62135129035543|-0.64255700079414|-0.67039111221071|-0.67232344674|-0.70147050339788|-0.74414777610931|-0.78014196294583|-0.87922443767429|-0.98000492012105|-1.0926776479306|-1.121160093112|-1.121160093112|-1.1326334478273|-1.1531467238672|-1.1531467238672|-1.1531467238672|-1.1581161712195|-1.1581161712195|-1.1581161712195
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||4.5440356897557|4.3403174267041|-4.9863333587856|-4.9863333587856|-4.9863333587856|-4.9863333587856||-4.9863333587856|-4.9863333587856|-4.9863333587856|-4.9966367367324|-4.9966367367324|-4.9966367367324|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533||-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.0482440630807||-5.1433264856221|-5.2611962562007|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.4029685957123|-5.4029685957123|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4677597019087|-5.4677597019087|-5.4677597019087|-5.5762993729789|-5.7479773270508|-5.7821971296625|-5.8918856911479|-6.1526508124469|-6.336278442078|-6.3794760743039|-6.5249734233107|-6.7074705572355|-7.0119388745435|-7.0119388745435|-7.1749321803128|-7.9670768118537|6.0748196622294|6.0748196622294|6.0748196622294|6.0748196622294|6.0748196622294||6.0748196622294|5.6814161694228|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.4527444322464|4.9408271797892|4.9353040834501|4.9353040834501|4.9353040834501|4.9353040834501||4.9353040834501|4.9353040834501|4.9353040834501|4.9353040834501|4.9353040834501|4.7114488703492|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.5276519634362|4.2651686776607|4.0047541844546|3.9004044784108|3.8712825524585|3.7936474733636|3.7890713452813|3.7890713452813|3.7890713452813|3.7890713452813|3.7890713452813||3.7890713452813|3.7890713452813|3.7890713452813|3.7890713452813|3.7146840572572|3.7146840572572|3.7146840572572|3.7146840572572|3.7146840572572||3.7146840572572|3.7146840572572|3.6699266963774|3.6387572082738||3.4919970071823|3.4867826189075|3.4867826189075|3.4867826189075|3.3193614131475|3.3193614131475|3.3038960437272|3.2152729302378|3.2152729302378|3.2152729302378|3.2152729302378|3.2152729302378|3.1736366516718|3.1463451172551|3.1463451172551|3.0942533651056|3.0942533651056|3.0940729548009|3.0940729548009|3.0940729548009|3.0940729548009||3.0940729548009|3.0940729548009|2.8095254820223|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.4291027251|-3.5870031055603|-3.6394478410255|-3.6777195672649|-3.6777195672649|-3.7280773300217|-3.8453636322073|-4.0337374247502|-4.1880416911389|-4.2589351514473|-4.2719224006484|-4.3954470853618|-4.6617769099157|-4.6617769099157|-4.6617769099157|-4.6617769099157|-4.6617769099157|-4.6617769099157|-4.8591965278962|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-4.9853776159654|-5.1581970522548|-5.2352189299955|-5.3620485726876|-5.4010923797781|-5.4010923797781|-5.4010923797781|-5.4010923797781|-5.4010923797781|-5.5137139354475||-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6158817682641|-5.6462574175085|-5.6563972026204|-5.713774763886|-5.8960661748425|-5.9749461549025|-5.9749461549025|-5.99589569232|-6.1718392948693|-6.1718392948693|-6.1826846880277|-6.1826846880277|-6.1826846880277|-6.1915606704641|-6.4767339193478|-6.4947044279459|-6.5007829032875
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359||2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359||2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.5449726986983|2.3535309155891|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.3172702608036||-3.4080780940506|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.5071590108748|-3.5815987766976|-3.5979102660102|-3.5979102660102|-3.6002944231582|-3.6002944231582|-3.6002944231582|-3.6314648377487|-3.6314648377487|-3.6314648377487|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285||3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1097169537423|3.0236966498558|3.0183908984418|3.0183908984418|3.0183908984418|2.8943340944957|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6217349285361|-3.6235943364299|-3.6773491752585|-3.7242280613297|3.1525565903071|3.1525565903071||3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199||-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199||-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199||-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-4.0208139845816|3.0968834554266|3.0968834554266|3.0968834554266|3.0968834554266|2.9689214457526|2.9689214457526|2.9689214457526|2.9689214457526|2.9689214457526|2.8921348109791|2.8662609275789|2.7475122540759||-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.5960130489305|-3.6449922230989|-3.6716580288443|-3.7564031421443|-3.7564031421443|-3.7971812552104|-3.835756958181|-3.9413965682789|-3.9447828303699|-3.9447828303699|-3.9447828303699|-4.1403141828516|-4.2915046449214|-4.4489384487502|-4.4652093996861|-4.7369049511859|-4.8314942609943|-6.0852083968131|-6.0852083968131|-6.0891090174036|-6.0891090174036|-6.6929877355713|-7.1037862383678|-7.2159625516285|-7.2391863913392|-7.3149175756227|-7.3149175756227|-7.3149175756227|-7.3149175756227|-7.3149175756227|-7.3149175756227|-7.6445306531866|-7.8297394373107|-8.0389771569756|-8.1221584879359|-8.1221584879359|-8.1221584879359|-8.1818207196615|-8.3064675256303|-8.3772361195409|-8.6266956766804|-8.8230564020695|-8.8545460063685||-9.1206954141975|-9.1867893691991|-9.2221940411048|-9.2221940411048|-9.2221940411048|-9.2221940411048|-9.2221940411048|-9.2221940411048|-9.2221940411048|-9.2684075053481|-9.2684075053481|-9.5193415147229|-9.7909459783152|-10.222601064213|-10.308639589367|-10.308639589367|-10.582822445827|-11.026285837974|-11.61611170116|-11.909484856028|10.278154572186|10.278154572186|10.278154572186|10.278154572186|10.278154572186|10.278154572186
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||9.4963847019343|9.4963847019343|9.4920941302145|9.4895491013886|9.481721177141|9.4726232699505|9.4726232699505|9.4726232699505|9.4726232699505|9.4635975899344|9.4635975899344|9.4635975899344|9.4611080328189|9.4611080328189|9.4562313467885|9.4544828623195|9.4544828623195|9.4538696838374|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694||9.4390085978943|9.4327873437093|9.4280971121442|9.4204287440262|9.4204287440262|9.4143653347185|9.3976279843836|9.3901422938803|9.3884916792423|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3664389058876|9.3662839226009|9.3662839226009|9.3662839226009|9.3499182188072|9.3499182188072|9.3432423233498|9.3258249096858|9.3025830380108|9.2962139996955|9.2962139996955|9.2735714816462||9.2617459190566|9.2436062906272|9.2273401258265|9.2164889969069|9.2072100283524|9.1780107420706|9.1583451608842|9.1387167882064|9.1169074852311|9.0926749263697|9.0607497465272|9.0241666647746|8.9929632448437|8.956070505169|8.9100789345933|8.8578652052562|8.8092946110479|8.7581051255059|8.6990056462632|8.6283394437748|8.5570438285357|8.5056039381564|8.4451155186296|8.3667944802841||7.2658827982568|6.9415369786844|6.8819759187653|6.8819759187653|6.8819759187653|6.8819759187653|6.7464650881983|6.7464650881983|6.7464650881983||6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983||6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984||6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.3818541174174|5.4037266180516|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.3352992217525|-6.456180561715|-6.456180561715|-6.456180561715|-6.4785338387817|-6.6450375700361|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.9032994989298|-7.1203391409389|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753||6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|5.2033857929572|5.0728012839804|4.9484428886575|4.9484428886575|4.9484428886575|4.9484428886575|4.9484428886575|4.9484428886575|-5.7821688320024
03032|1061145|/equities/solid-biosciences|R2000VALUE||6.0921700261515|5.8652669613539|-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267||-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267|-8.1969375248199|-8.4753684605435|-8.4753684605435|-8.4753684605435||-8.95152058483|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.6463629557282||-9.8531807874739|-10.173534417053|-10.52142712794|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-11.298592860317|-11.349806305332|-11.349806305332|-11.48839584607|-11.992662337291|-12.463513695386|-12.537792933414|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268||9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.4848979727122|9.2906918807927|9.1809356791115|8.9099031797574|8.9099031797574|8.7589373976573|8.5773579710705|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273||7.6588342557273|7.0348380285194|6.044819906651|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.5663344706481|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.178451412249||4.8533472430074|4.8533472430074|4.8533472430074|4.6535515887457|4.6535515887457|4.6276407336645|4.6276407336645|4.6276407336645|4.6276407336645||4.6276407336645|4.6276407336645|4.5893230013773|3.8492477263262||3.3719293000181|3.3719293000181|3.3719293000181|3.3666102755819|3.3064276838643|3.3064276838643|3.3064276838643|3.3064276838643|3.3064276838643|3.3064276838643|3.3064276838643|3.128553287226|2.4173035666215|2.3282595260129|2.1018218048398|2.0915186413995|1.9699318153848|1.9603542073096|1.9603542073096|1.9603542073096|-3.0489310906447||-3.0489310906447|-3.0489310906447|-3.0489310906447|-3.0489310906447|-3.0489310906447|-3.0489310906447|-3.0489310906447|-3.0627899883099|-3.1019889776251|-3.2383210067773|2.1314881837036|2.1314881837036|2.1314881837036|2.1314881837036|1.9196091002519|-2.4492453242243|-2.4492453242243|-2.4492453242243|-2.4492453242243|-2.5961917043837|-2.5961917043837|-2.6928073963756|-2.6988079394699|-2.6988079394699|-2.6988079394699|-2.6988079394699|-2.6988079394699|-2.6988079394699|-2.7232143841188|-2.7894827482877|-2.8755585085218|-2.9075650121177|-2.9156778019231|-2.9234975622276|-2.95173054781|-3.0041449847755|-3.0273832814492|-3.0610250454146|-3.0610250454146|-3.0610250454146|-3.0610250454146|-3.1339166143425|-3.2298517601233|-3.266977571232|-3.266977571232|-3.38441958558|-3.449355126878|-3.6259389780436|-3.6259389780436|-3.7141450524546|-3.7141450524546|-3.7141450524546|-3.7141450524546|-3.7141450524546|-3.8262721300365|-3.8855802350841|-3.9600890139299||-3.9704803571237|-3.9704803571237|-4.0613892194444|-4.1013213922375|-4.1234460859159|-4.1628162067226|-4.1628162067226|-4.1628162067226|-4.1628162067226|-4.1628162067226|-4.1628162067226|-4.1628162067226|-4.2259824032022|-4.2259824032022|-4.2612137390986|-4.2683653648049|-4.2846449277302|-4.2927111278529|-4.3044567384715|-4.3591133388466|-4.3591133388466|-4.4965146683528|-4.5833498794584|-4.712905468626|-4.8572837932057|-4.9597596441316
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||-6.0495414799227|-6.0495414799227|-6.0495414799227|-6.1383792102087|-6.2448658611762|-6.3131841450254||-6.39121502188|-6.39121502188|-6.522961147926|-6.7236235233388|5.6987501188474|5.6987501188474|5.6987501188474|5.6987501188474|5.4752782499743|5.3730869730261||5.2620387975667|5.2620387975667|5.2620387975667|5.2620387975667|5.242820892543|-6.2038502104209|-6.2038502104209|-6.2038502104209|-6.2038502104209|-6.3406666525124|-6.4126703995243|-6.4126703995243|-6.4126703995243|-6.4779671052844|-6.4904436581332|-6.4904436581332||-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.5099151921492|-6.6829200056135|-6.6829200056135|-6.7499109933707|-6.869345500506|-7.0328440862988|-7.0328440862988|-7.0328440862988|-7.0328440862988|-7.0457950352267|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546||6.2101760083546|6.0715842704099|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5606947942279|-6.5606947942279|-6.5606947942279|-6.5606947942279|-6.5606947942279|-6.5875176844477|-6.5875176844477|-6.5875176844477|-6.7626641522381|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053||6.0414525268053|6.0414525268053|5.9870815905|5.9870815905|5.9870815905|5.7917572560206|5.6718210166557|5.6718210166557|5.6718210166557|5.6371900975554|5.6345443394282|5.5935437303592|5.5935437303592|5.5935437303592|5.5935437303592|5.5935437303592|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999||5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999||5.5334025035999|5.5334025035999|5.5334025035999|5.0311027247268||4.9469568510396|4.9469568510396|4.9469568510396|4.9469568510396|4.8380332958971|4.8380332958971|4.8350370208726|4.732391229416|4.6371459333378|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565||4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.6233776788565|4.5013641230103|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.4716797533116|-5.6340888807598|-5.6844931520161|4.8967644839428|4.8967644839428|4.8967644839428|4.8967644839428|4.8967644839428|4.8967644839428|4.8967644839428|4.8967644839428|4.7492551703081|4.4807500727557|4.4119446153534|4.3704940075226|4.0278269178942|3.9190298856712|3.9097278988185|3.9097278988185|3.7924755586322|3.7320340224037|3.6430711556286|-4.3575565176123|-4.3575565176123|-4.3575565176123|-4.3771740018122|-4.4519712062669|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453||-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.5186657849453|-4.615957327053|-4.615957327053|-4.615957327053|-4.615957327053|-4.6403414887024|-4.6857129646488|-4.7416252905736|-4.8042250193815|-4.8042250193815|-4.8042250193815|-4.8042250193815|-4.8042250193815|-4.849778126529|-4.922386438821|-4.922386438821|-5.0207246987736|4.3669664146916|4.3669664146916|4.3669664146916|4.3669664146916|4.2666293517766
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||21.614515153518|21.614515153518|20.709461892039|20.555940702116|20.555940702116|20.173909308311||20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311||20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.173909308311|20.144899290797|19.785025510519|19.619750774933|19.341592149129|19.341592149129||19.341592149129|19.341592149129|19.341592149129|19.341592149129|19.341592149129|19.230668349755|19.230668349755|18.425742568454|18.389962529232|18.389962529232|18.389962529232|16.732377668535|16.732377668535|16.732377668535|16.310974275972|15.749971879749|-17.33261874583|-17.33261874583|-17.33261874583|-17.33261874583|-17.33261874583|-17.33261874583|-17.33261874583|-17.596243205629|-17.86313151605|-17.86313151605|-17.86313151605|-18.018156009215|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319||16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.186759094319|16.135020260371|15.594467485787|15.149962783789|14.762019767734|14.663199503198|14.663199503198|14.663199503198|14.604456032959|14.604456032959|-16.543481740246|-16.543481740246|-16.543481740246|-16.543481740246|-16.543481740246|14.83945008735|14.83945008735||14.83945008735|14.83945008735|14.83945008735|14.83945008735|14.83945008735|14.83945008735|-15.865617734658|-15.865617734658|-16.1190192241|-16.43670709101|-16.43670709101|-16.43670709101|-16.527222286836|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584||15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584||15.005545105584|15.005545105584|15.005545105584|14.871461765825||14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825||14.871461765825|14.512736100686|14.368039787624|12.813377156096|11.993640564662|11.993640564662|11.993640564662|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731||12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.01923118789|12.01923118789|12.01923118789|12.01923118789|12.01923118789|12.01923118789|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913
03037|989653|/equities/cogint-inc|R2000VALUE||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.1896261364695|3.1411791808601|2.8297988581653|2.6902734997827|2.6902734997827|2.6070817182415|2.5028686733106|2.464437349092|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3484333501578|-3.5505925534301|-3.5872242315716|-3.5872242315716|-3.5872242315716|-3.689469945001|-3.7823110814088|-3.7970011228977|-3.822041378026|-3.822041378026|-3.822041378026|-3.8231504337744||-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744||-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.9530782585626|-4.0369091569588|-4.1177547175802|-4.1260789614696|-4.1260789614696|-4.1260789614696|-4.3390920406998|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4957474209427|3.682118954072|3.682118954072|3.682118954072|3.682118954072||3.682118954072|3.682118954072|3.6132431977431|3.5502840935566|3.4459549783974|3.3829388485252|3.3048236405063|3.3048236405063|3.3048236405063||3.3048236405063|3.3048236405063|3.3048236405063|3.3048236405063||3.3048236405063|3.3048236405063|3.3048236405063|3.3048236405063|3.019199469846|3.019199469846|-3.6856007441308|-3.6856007441308|-3.6856007441308|-3.6856007441308|-3.6856007441308|-3.6856007441308|-3.7079787369597|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328||-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7248231502328|-3.7802466520506|3.0070012301096|3.0070012301096|3.0070012301096|3.0070012301096|3.0070012301096|3.0070012301096|2.8959791362163|2.7228213879661|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.1488835310494|-3.2501928779323|-3.3467920723711|-3.3885243803434|-3.4458271298333|-3.4855300887342|-3.5549112805521|-3.6293014165202|-3.6525738632722|-3.7149152927977|-3.7280225598496|-3.7280225598496|-3.960385977447|-3.960385977447|-4.262662158211|-4.3343127885254|-4.3343127885254|-4.3343127885254|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953||3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.5064285601953|3.4740451201835|3.4740451201835|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637|-4.3054315026637
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2923319803902|4.2923319803902|4.2923319803902||4.2923319803902|4.290356149765|4.290356149765|4.290356149765||4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.2830734677802|4.2691480790785|4.2684979875012|4.2666644210201|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738||4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2627850931934|4.2453168147197|4.2349073879576|4.2305637987296|4.2206264504503|4.217363040614|4.207069786575|4.1867442221405|4.1763827106425|4.166021021862|4.166021021862|4.166021021862|4.166021021862|4.166021021862|4.1453010601679|4.1392233948883|4.1362458789867|4.1362458789867|4.1362458789867|4.1108286209153|4.0975873809442|4.0911689822546|4.0911689822546|4.0911689822546|4.0254654690813|4.0099616100601|3.9721797892575|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288||-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.3986224458907|-3.3989165695476|-3.3989165695476|-3.431633718229|-3.431633718229|-3.431633718229|2.9848397078447|2.9848397078447|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.858236032268|2.8405434490349
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135||-11.718988524339|-11.787808343573|-11.787808343573|-11.787808343573|-11.863097637675|-11.872124956472|-11.949983701026|-12.09519259637|-12.09519259637|-12.09519259637||-12.09519259637|-12.09519259637|-12.09519259637|-12.239658484916|-12.301834089349|-12.301834089349|-12.510371877959|-12.841729590419|-12.918588582149|-13.142270502636|-13.36976696075|-13.678452185139|-13.750022969271|-13.750022969271|-13.750022969271|-14.055786964657||-14.496641129654|12.112128404703|12.112128404703|12.112128404703|11.827086876858|11.471763132931|11.018626264865|10.957841061008|10.957841061008|10.957841061008|10.957841061008|-11.52779037192|-11.52779037192|-11.52779037192|-11.554012406934|-11.554012406934|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571||-11.733457548571|-11.733457548571|-11.733457548571|-11.962602712431|-11.962602712431|-12.340108243672|-12.340108243672|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.779672667202|-13.027219821807|-13.040299629498|-13.471443572893|-14.30604904587|-15.035273558738|12.095063133802|11.961031352774|11.950379384112|11.733476917557|11.67164112971|11.619878524385|11.42407384753|11.42407384753||11.113193097377|10.676325814221|10.424251203508|10.094229827657|10.094229827657|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|9.1538568599749|8.7523717378229||8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229||8.7523717378229|8.7523717378229|8.7523717378229|8.2771185740995||7.9702651086965|7.8277411809963|7.8277411809963|7.8277411809963|7.8277411809963|7.8277411809963|7.8277411809963|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488||7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.7892073499488|7.1091191357294|-8.0348677032612|-8.1256701370505|-8.1256701370505|-8.1256701370505|-8.1256701370505|-8.1569293736727|-8.1569293736727|-8.1569293736727|-8.1569293736727|-8.1569293736727|-8.1569293736727|-8.1569293736727|-8.322557134299|-8.322557134299|-8.322557134299|-8.3888360449175|-8.3888360449175|-8.6136069240945|-8.6186963918891|-8.6752181189023|-8.6970595686478|-8.6970595686478|-8.7954327893304|-8.9139268457212|-8.9139268457212|-9.0526743757752|-9.0526743757752|-9.0526743757752|-9.0526743757752|-9.0526743757752|-9.1751936395993|7.3137528574693|7.3137528574693|7.3137528574693|7.1530588110539|6.733121258269|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332||6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|5.2285567480649|4.6314520789877|4.4098425031316|4.4098425031316|4.3842693038132|4.3446018925599|4.3446018925599|4.202829668955|4.202829668955
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||17.176477334622|17.135349640455|17.135349640455|17.135349640455|17.135349640455|16.852167714941||16.852167714941|16.852167714941|16.852167714941|16.852167714941|16.852167714941|16.851250012535|16.851250012535|16.851250012535|16.780279485475|16.780279485475||16.780279485475|16.737533931479|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.295748757563|16.295748757563|16.295748757563|16.295748757563||16.06638669884|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.961418075747|15.961418075747|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108||15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.744962061567|15.646449105624|15.646449105624|15.646449105624|15.182165694108|15.145544609365|15.145544609365|15.145544609365|15.145544609365|14.891922086408|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881||14.384102084881|14.384102084881|14.31189762066|14.31189762066|14.31189762066|14.31189762066|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.023359381056|13.950399278376|13.873643264476|13.81367016391|13.81367016391|13.766672564392|13.743521804216|13.743521804216|13.743521804216|13.743521804216||13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216||13.743521804216|13.743521804216|13.642376866258|13.642376866258||13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258||13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|12.420712900648|12.420712900648|11.933569484828|11.724521696433|11.278357995731|11.082620158441|10.982910861182|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.397346677235|-12.509552149696|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.521257556059|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.570599237347|-12.668443590695|-12.775770088362|-13.133078147225|-13.294757361829|-13.294757361829|-13.466952266097|11.803479779937||11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.803479779937|11.421579589051|11.421579589051|10.801056254551|10.801056254551|10.783883851331|10.783883851331|10.783883851331
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||-32.662121432077|-32.662121432077|-32.662121432077|-32.662121432077|-33.408446887081|-34.586608042259||32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213||32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213||32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|32.311802403213|31.762801959226|31.762801959226|31.762801959226|31.762801959226|31.762801959226|-33.326153299291|-33.326153299291|-33.326153299291|-33.326153299291|-33.709059738538|-33.712845086412|-33.723805744566|-33.723805744566|-33.723805744566|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-33.872553019542|-34.019574064939|-34.019574064939|-34.019574064939|-34.019574064939|-34.019574064939|-34.019574064939|-34.100636582605|-34.206239310099|-34.206239310099||-34.206239310099|-34.206239310099|-34.44524414362|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441||-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.768703600441|-34.968005653525|-35.343337478798|-35.645374764514|-35.800995179362|-35.92723838085|-35.93159236062|-35.93159236062|-35.93159236062|-35.93159236062|-35.93159236062|-35.93159236062|-35.93159236062|-35.93159236062|-36.042401410346|-36.153779455031|-36.267532185277||-36.623923438082|-36.627957024869|-36.627957024869|-36.627957024869|-36.871063089699|34.088040837086|34.088040837086|34.088040837086|34.088040837086||34.088040837086|34.088040837086|34.088040837086|34.088040837086||34.088040837086|34.088040837086|34.088040837086|33.449490344565|33.203262671251|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.059941003245|-35.198690093802|-35.210602206915|-35.210602206915|-35.210602206915|-35.210602206915|-35.210602206915||-35.210602206915|-35.210602206915|-35.210602206915|-35.210602206915|-35.210602206915|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.327859060471|-35.330400617592|-35.682094658559|-35.682094658559|-35.682094658559|-35.682094658559|-35.811772546443|-36.106413109736|-36.451014871549|-36.590206134407|-36.590206134407|-36.740781558982|-36.772536345579|-36.823987208736|-36.823987208736|-36.823987208736|-37.185540529238|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354||34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354|34.731573172354
03042|1169946|/equities/talis-biomedical|R2000VALUE||-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178||-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178||-9.223196127178|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.1909373944969|8.1827087607616|7.940231504996|7.9329849249338|7.9061163803179||7.8723521652309|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|8.1359140066181||8.1359140066181|8.1359140066181|8.1359140066181|8.1359140066181|8.1359140066181|8.0581705468533|8.0249225185577|7.9271365852559|7.8634845649098|7.5938700347886|7.5938700347886|7.2709664404112|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|6.993525583472|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.6919121008726|6.5442911996778|6.5442911996778|6.4839125357663|6.4065694502764|6.2430797157676|6.2430797157676|6.0096715620261|5.8337668300263||5.8337668300263|5.8337668300263|5.8337668300263|5.8337668300263|5.8337668300263|5.8337668300263|5.8206299808944|4.708440765755|4.708440765755|4.708440765755|4.708440765755|4.708440765755|4.5599231819495|4.2068480231347|-5.6158426091411|-5.6158426091411|-5.6158426091411|-5.6158426091411|-5.6158426091411|-5.7457238035117|-5.7457238035117|-5.9228580386445|-5.9228580386445|-6.0839647353805|-6.1577387188449|-6.2572950813398|-6.2572950813398|-6.2572950813398|-6.2572950813398|-6.2572950813398|-6.2572950813398|-6.3866323881331|-6.3866323881331|-6.3866323881331|-6.5194413852894|-6.637474001801|-6.6635264438126|-6.7783125287662|-6.8054362807417|-6.8648034044963||-6.8648034044963|-6.8648034044963|-6.8648034044963|-6.9421646532284|-6.9421646532284|-6.9996276361928|-7.1276563837937|-7.1276563837937|-7.1276563837937|-7.1276563837937|-7.1276563837937|-7.1276563837937|-7.1276563837937|-7.1276563837937|-7.2567291739706|-7.4242644575893||-7.4242644575893|-7.4242644575893|-7.5826401623518|-7.5826401623518|-7.5826401623518|-7.5826401623518|-7.5826401623518|-7.7447008979211|-7.7447008979211|-7.8191841059139|-7.9641601170887|-8.0012890062718|-8.3653431956402|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365|-8.3767860454365
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||8.5647138353724|8.0840513102348|-9.4981927404999|-9.5885155362029|-9.5885155362029|-9.5885155362029||-9.7083507292954|-9.7915002762706|-10.045000758373|-10.094506882105|-10.094506882105|-10.136118463315|-10.149853498447|-10.205948651618|-10.267164986207|-10.517961017372||9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544||9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|-11.320462529663|-11.320462529663|-11.320462529663|-11.320462529663|-11.320462529663|-11.462736042345|-11.605540019499|-11.658378263565|-11.754308590461|-12.205343389035|-12.440598791284|-12.440598791284|-12.440598791284|-12.440598791284|-12.586246577695|-12.586246577695|-12.586246577695|-12.601940251937|-12.837735289839|-12.837735289839|-13.045261138575|-13.366679025906|-13.574088124454|-13.865653598772|-14.15961460324|12.623067821825|12.623067821825|12.623067821825|12.623067821825|12.623067821825|12.623067821825|12.623067821825||12.623067821825|12.332472330046|12.332472330046|12.332472330046|12.053025198989|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.468353671525|-12.947601730698|-12.947601730698|-12.947601730698|-12.947601730698|-12.968928645972|-12.968928645972|-12.968928645972||-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-13.10769835989|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.474811858346||-13.474811858346|-13.474811858346|-13.474811858346|-13.474811858346|-13.474811858346|-13.474811858346|12.365473784616|12.365473784616|12.365473784616||12.365473784616|12.365473784616|12.365473784616|12.160249009851||11.930554035773|11.604504456642|11.543893883098|11.372155732871|11.372155732871|11.372155732871|11.372155732871|10.896265219924|10.896265219924|10.896265219924|10.796960988837|10.62995689798|10.373841110077|10.20954536421|10.010605748306|9.7139562851969|9.5227511996234|9.4652795387864|9.3075324245692|9.2594806561205|9.1307343784674||9.0719440583503|8.9144705273615|8.7810789719672|8.7039766461155|8.6973511014273|8.6466794316295|8.3335825408303|8.0837808146304|8.0265340820756|7.8828154687315|7.6775727409157|7.4142478459447|7.2903806742122|7.2903806742122|-8.0019548343374|-8.0019548343374|-8.0019548343374|-8.0019548343374|-8.0019548343374|-8.0019548343374|-8.0019548343374|-8.1411173018352|-8.1411173018352|-8.1542689507739|-8.1542689507739|-8.1542689507739|-8.3902987578993|-8.4844986707507|-8.6883317928114|-8.8953687858359|-8.9929106005141|-8.9929106005141|-8.9929106005141|-8.9929106005141|-9.188234144682|-9.2372767729166|-9.3607073142135|-9.6913414877878|-9.9472370225449|-9.9472370225449|-9.9472370225449|-9.9472370225449|-10.061374355053|-10.086635378525|-10.086635378525|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.206179352312|-10.354087851344|-10.731208772459||-10.799393730152|-10.799393730152|-10.819881629931|-10.845722590927|-10.845722590927|-10.845722590927|-10.955769074232|-11.122024039024|-11.122024039024|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.33296914466|10.107765731633|9.5689702149526|9.5689702149526|9.3300845882415|9.3300845882415|9.3300845882415
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701
03046|17355|/equities/team|R2000VALUE||7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407||7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551||7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|6.6970447942331|-7.9373526475553||-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.1958165093732|-8.1958165093732|-8.3699627633969|-8.4305142557268|-8.5827934383954|-8.765881578084|-8.8765349829155|-9.1651888648622|-9.5692113083518|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.854138431044|6.551303661633|6.0500485508182|5.8133872447785||5.7814042728104|5.7814042728104|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153||-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.3777114966656|-7.3796918583332|-7.3796918583332|-7.3796918583332||-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332||-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332||-7.3796918583332|-7.3952133338119|-7.4767516904932|-7.4767516904932|-7.4767516904932|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477||-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-7.8776908372477|-8.381122930694|-8.4068032457303|-9.0829814800891|7.2393188788968|7.2393188788968|7.2393188788968|7.2393188788968|7.2393188788968|7.2393188788968|7.2393188788968|7.2393188788968|7.0360779644012|7.0360779644012|7.0360779644012|7.0360779644012|7.0360779644012|7.0360779644012|7.0360779644012|7.0360779644012|6.9478305446954|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.6416963984969|-8.9397124372592|-9.3501758382485|-9.3501758382485|-10.003528494058|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355||8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.2157290401355|8.1879821819614|7.566193719728|7.566193719728|7.566193719728|7.566193719728|7.566193719728|7.3311654708076|7.3311654708076|7.3311654708076|7.3311654708076|7.3311654708076
03047|20885|/equities/nl-industries-inc|R2000VALUE||-6.689559353997|-6.689559353997|-6.689559353997|-6.689559353997|-6.689559353997|-6.7227048810803||-6.7227048810803|-6.7227048810803|-6.8859937436889|-6.8859937436889|-6.8993539652941|-6.8993539652941|-6.8993539652941|-6.8993539652941|-7.1048378504776|-7.4225475299649||-7.4612527410512|-7.5597251830636|-7.5885836479994|-7.6323025151824|-7.6323025151824|-7.6323025151824|-7.6725472261216|-7.9023411328821|-8.0581568408044|-8.0646186325321|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466||-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.0654023406466|-8.082669443285|-8.6224103176986|7.7945639317238|7.7945639317238|7.7945639317238|7.7945639317238|7.3501153726273|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.5907365582094|-8.6763741199291|7.6485752829261|7.6485752829261|7.6485752829261|7.6485752829261|7.6485752829261|7.618901606983|7.618901606983|7.5304462342197|7.3307365552798|7.3307365552798|7.3130404304812|7.2639334810387|6.9143701010955||6.5543505013003|6.4091392689296|6.3351966811488|6.3351966811488|6.3102429503362|6.3102429503362|6.2202698515698|6.0547892957613|6.0547892957613|5.968121280238|5.9042851284312|5.8245833003042|5.6750427709154|5.4078474029492|5.090813608588|-5.623349200767|-5.623349200767|-5.623349200767|-5.623349200767|-5.623349200767|-5.6503880411184|-5.6683805054839|-5.6683805054839|-5.6888076513718|-5.6888076513718|-5.6888076513718|-5.6888076513718|-5.6888076513718||-5.6888076513718|-5.6888076513718|-5.6888076513718|-5.6888076513718|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003||5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003||5.0730523191003|5.0730523191003|4.9967247205872|4.9802497711334||4.8602775298394|4.8511806023162|4.7758340583953|4.7637034229948|4.7637034229948|4.7637034229948|4.7637034229948|4.7637034229948|4.7637034229948|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.6433992959007||-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2324455507544|-5.2324455507544|-5.2324455507544|-5.2324455507544|-5.2324455507544|-5.2404953647484|-5.3055505144188|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.4934046410754||-5.5740606148193|-5.6843972896839|-5.6843972896839|-5.6843972896839|-5.6843972896839|-5.718851613315|-5.718851613315|-5.718851613315|-5.7671460832843|-5.8512736918406|-5.8780816530604|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.9787723757017|-6.0771525145889|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014
03048|16857|/equities/prime-acquisition|R2000VALUE||14.43055885132|14.148398694019|13.702665073585|-15.156538972686|-15.156538972686|-15.156538972686||-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686||-15.156538972686|-15.156538972686|-15.401887851103|-15.815431282635|-15.896660011256|-15.896660011256|-15.896660011256|-15.896660011256|-15.896660011256|-15.986844664641|-16.100300518853|14.166832442381|14.166832442381|14.010924599014|13.753249774865|13.644215349697||13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|-15.53859174535|-15.53859174535|-15.53859174535|-15.53859174535|-15.53859174535|-15.53859174535|-16.197879661955|-16.371738302252|-16.371738302252|-16.371738302252|-16.558598266201|-16.578806891712|-16.578806891712|-16.578806891712|-16.578806891712|-16.578806891712|-16.578806891712|-16.805341312921|-16.880019508806|-16.880019508806|-16.925299736093|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458||-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|14.756522853914|14.756522853914|14.756522853914|14.756522853914|14.497376753391|14.497376753391|14.497376753391|14.074862932167|14.003264955644|14.003264955644|14.003264955644|13.279738960403||13.251932843678|13.211591862035|12.916262995747|12.64923820028|12.64923820028|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-15.168314564887|-15.168314564887|-15.659178696166||13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|-15.148016319504||-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504||-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.968907049222|-16.431563142189|-16.459514515541|-16.773905004553|-16.993228026553|-17.358031401285|-17.693973471996|-17.803281389206|-17.814757597148|-17.978064920835|-18.085071566296|-18.217146458685||-18.217146458685|-18.369758602922|-18.369758602922|-18.369758602922|-18.369758602922|-18.416390183391|-18.416390183391|-18.416390183391|-18.416390183391|15.775133516315|15.775133516315|15.775133516315|15.775133516315|15.775133516315|15.775133516315|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.517064154871|15.517064154871|15.075348709168|15.001775792508|14.680018163687|-17.27089335328|-17.27089335328|-17.27089335328|-17.27089335328|-17.27089335328|-17.33988181094|-17.499313205918|15.14700625476|15.14700625476|15.14700625476|15.14700625476|15.10833966|14.953710415442|14.842244198389|14.842244198389|14.234462434946|14.234462434946|14.200513502954|14.025570389295|13.856188929373|13.361321091976|13.155283149621|13.155283149621|13.155283149621|13.155283149621|13.155283149621|13.155283149621|13.155283149621||13.015314879838|12.479238632458|12.423598107516|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.714427649725|11.714427649725|11.714427649725|11.512427597089|11.512427597089|11.512427597089|11.512427597089|11.277717297217
03049|29712|/equities/valhi-inc|R2000VALUE||-18.077829053026|-18.077829053026|-18.077829053026|-18.299121461557|-18.337600957736|-19.000207012875||-19.112968809234|-19.112968809234|-19.112968809234|-19.112968809234|-19.112968809234|-19.451054448139|17.441433775759|17.441433775759|17.441433775759|17.441433775759||17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.441433775759|17.419323870992|17.419323870992|17.419323870992|17.419323870992|17.419323870992||17.327311823305|17.327311823305|17.327311823305|17.327311823305|17.265902542998|17.192669894882|16.931855231069|16.284838815025|15.724265676397|15.063628573835|-16.219706091605|-16.219706091605|-16.219706091605|-16.219706091605|-16.219706091605|-16.219706091605|-16.219706091605|-16.27866218294|-16.27866218294|-16.27866218294|-16.27866218294|-16.27866218294|-16.328774667814|-16.328774667814|-16.328774667814|-16.328774667814|-16.328774667814|-16.328774667814|-16.328774667814|-16.770004935876|-16.818338919366|15.234138346431|15.234138346431|15.234138346431|15.234138346431|15.234138346431|15.234138346431|15.234138346431|15.234138346431|15.234138346431||15.234138346431|15.075486872723|14.596593958919|14.596593958919|14.596593958919|14.433437354901|13.924930580831|13.783874950034|13.783874950034|13.783874950034|13.783874950034|13.783874950034|13.783874950034|13.032639248749|12.554193425598|-14.364131720931|-14.364131720931|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.458962800671|-14.888601050492||-14.888601050492|-14.888601050492|-14.888601050492|-14.888601050492|-15.030125400308|-15.030125400308|-15.119552850547|-15.119552850547|-15.119552850547|-15.119552850547|-15.293126106066|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.505991569948|-15.505991569948|-16.248323510964||-16.359905571211|-16.359905571211|-16.496830036571|-16.496830036571|-16.496830036571|-16.496830036571|-16.496830036571|-16.663144326133|-17.092382987255||14.991751861043|14.991751861043|14.991751861043|14.991751861043||14.181101957369|13.609557645639|-15.39259105512|-15.39259105512|-15.39259105512|-15.39259105512|-15.39259105512|-15.39259105512|13.488557455633|13.488557455633|13.488557455633|13.488557455633|13.19899715063|12.926507935227|12.576386622569|12.576386622569|12.576386622569|12.576386622569|12.307095770462|11.990662685614|11.924069262855||11.845077410133|11.746068997286|11.582081842314|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.20168711385|-13.568797843947|-13.568797843947|-13.680343213511|-13.680343213511|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-14.063294753895|-14.134540616671||-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.232943855577|-14.232943855577|-14.232943855577|-14.380571509791|-14.443715461742|-14.443715461742|-14.443715461742|-14.443715461742|-14.843017296274|-14.898352574727|-15.125669531713|-15.506905348975|-15.608105747654|13.948487428811|13.948487428811|13.948487428811|13.948487428811|13.948487428811
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959||-0.62001190718959|-0.62001190718959|-0.62974656883158|-0.63600732621526|-0.64070842647003|-0.64070842647003|-0.64070842647003|-0.64070842647003|-0.64070842647003|-0.69514267735401||-0.73575300301357|-0.74265332382303|-0.75667593061242|-0.77250940798956|-0.7841270830812|-0.79056797284347|-0.79056797284347|-0.79056797284347|-0.81010332988878|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241||-0.84018140168278|-0.86799045438335|-0.88381936762948|-0.88381936762948|-0.88381936762948|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.90279757835153|-0.90279757835153|-0.90279757835153|-0.90279757835153|-0.91205843794879|-0.92689876543744|-0.93894215410797|-0.96169686853718|-0.98242328527326|-0.98242328527326|-1.0168981095459|-1.0494756919704|-1.0921396494532|-1.1146607300335|-1.1407452248527|-1.210222491842|-1.255619436747|-1.2960882487629|-1.3543369739955|-1.4463522003431|-1.5245579929638|-1.590919978253|-1.6545555501425|-1.7117728325222|-1.7797420424988||-1.8185578400085|-1.8722864681029|-1.9672127458281|-2.0964474946069|-2.247130549595|-2.4086172786524|-2.5659636454637|-2.7597540205116|-2.9973489184506|-3.2762988131717|-3.6975542220225|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.1689302553738|4.0108354539163|4.0108354539163|4.0108354539163||3.9259929473615|3.9259929473615|3.5402808515469|3.2796678298098|3.2796678298098|3.0390754798367|2.8828616384349|2.7037350870594|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.2070372233439|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802||2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802||2.1137771048802|2.1137771048802|1.8339189201216|1.5954655574008||1.4905171445392|1.3600736427733|1.3600736427733|1.3600736427733|1.3600736427733|1.3600736427733|1.3600736427733|1.3600736427733|1.2925040907803|1.2678071805841|1.2678071805841|1.2678071805841|1.2678071805841|1.2678071805841|1.232574682435|1.1734662640985|1.1132070145007|1.0835633830887|1.0717370462265|1.0391078471968|1.0314975711846||1.0222194363833|1.0157994484637|1.0019905765524|1.0019905765524|0.90415623670053|-1.3286956799635|-1.3286956799635|-1.3286956799635|-1.3286956799635|-1.347439614999|-1.3891229613177|-1.3891229613177|-1.3934700073524|-1.4249371456117|-1.4249371456117|-1.4249371456117|-1.4249371456117|-1.4249371456117|-1.4301968268786|-1.4571519949076|-1.5029966873193|-1.5584518757423|-1.6158788185747|-1.6158788185747|-1.7193097650378|-1.8870108987853|-1.9937171151075|-1.9937171151075|-2.0463523654842|-2.1253915460799|-2.1510405973034|-2.3205117269177|-2.4305686535459|-2.4567427836106|-2.4963810004841|-2.5004232898962|-2.5482480145838|-2.6241643536253|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.1903328619164|2.000164078803|2.000164078803|1.9916640611276|1.9916640611276|1.9916640611276||1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9728487381622|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9689806431973|1.9598897398009|-2.3555533263404|-2.3555533263404|-2.3555533263404|-2.3555533263404
03051|1169333|/equities/home-point-capital|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2937437216351|2.2937437216351
03052|24437|/equities/compx-intl|R2000VALUE||-25.150701167025|-25.150701167025|-25.150701167025|-25.150701167025|-26.118174460248|-26.118174460248||-26.118174460248|-26.118174460248|-26.118174460248|-26.118174460248|-26.118174460248|-26.118174460248|-26.118174460248|-26.118174460248|-26.118174460248|-26.354104422145||-26.354104422145|-27.025072643729|-27.025072643729|-27.025072643729|-27.025072643729|-27.025072643729|-27.025072643729|-27.713179855148|-27.713179855148|-27.713179855148|-27.713179855148|-28.360472445797|-28.427458079999|-29.103286196066|-29.19493085562|-29.19493085562||-29.19493085562|-29.19493085562|-29.19493085562|-29.19493085562|-29.19493085562|-29.19493085562|-29.19493085562|-29.19493085562|-29.19493085562|-29.542700679421|-32.043000017404|-33.393888882796|-36.318102957393|29.223160085364|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916||29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|29.136711088916|27.142487458521|27.142487458521|27.142487458521|27.142487458521|27.142487458521|27.142487458521|27.142487458521|27.142487458521|25.665240946294|25.665240946294|25.121578630343|24.069458891435|21.6150213099|-26.292433503071|-26.292433503071|-26.292433503071|-26.292433503071|-26.292433503071|-26.292433503071|-26.292433503071|-26.292433503071|-27.320237315054||-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.923704083067|-27.923704083067|-27.923704083067|22.354646979833|22.354646979833|22.354646979833||22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833||21.838974318711|21.838974318711|-25.046262375112|-25.046262375112||-25.046262375112|-25.046262375112|-25.046262375112|-25.046262375112|-25.046262375112|-25.046262375112|-25.056181183122|-25.405428611197|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.867996473217|20.867996473217|20.156989701483|19.162233811719||19.097542653212|19.097542653212|19.097542653212|19.097542653212|19.097542653212|19.097542653212|18.401714521126|18.100794692256|17.662333548826|17.662333548826|17.662333548826|17.662333548826|17.352749145524|17.352749145524|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.651148951655|-19.651148951655|-19.651148951655|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.426366026016|-20.430979179908|-20.525154987495|-20.593555679499|-20.973928494121|-21.286032618047|-21.661701561081|-22.441023589359|-22.705271669214|-23.378078509244|-23.835624695894|-23.835624695894|-24.620489015709|-25.036032348353||-25.139480331957|-25.289978269537|-25.805253721829|-26.181042344966|-26.181042344966|-26.181042344966|-26.693380735096|-28.352645553678|22.404264080268|22.404264080268|22.096732855472|22.096732855472|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-25.124786241184|22.180418441119|22.180418441119|22.180418441119
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||214.24229883558|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-232.91185436104|-232.91185436104|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|219.11821199008|217.73689593814|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194||217.52904136194|217.52904136194|213.59058330303|213.59058330303|213.59058330303|210.34509052442|208.92232178766|208.91369002747|205.70408782349|199.88232505968|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|||192.3010603664|191.21506486973|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|186.55472049046|177.84903136948|177.84903136948|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|175.46884363297|175.46884363297|174.65649136574|170.92276370824|168.09972707763|165.73526024304|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-179.07035628316|-180.72483434674|-184.88426706522|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-186.61785123229|-192.78538679944|-196.29487371297||-196.75874487395|-197.32193678215|-197.44534940281|||-197.44534940281|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.23690896428|185.23690896428|185.23690896428|185.23690896428|185.23690896428|185.23690896428|183.66212405537|183.19679450298|181.70200304747|180.96333349812|178.58703484654|173.72116200261|173.52456494457|173.52456494457|173.52456494457|172.99840186577|171.26045082389|167.78494271502|164.65104769849|164.47771335118|164.47771335118|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|156.322123875|156.322123875|156.322123875|156.322123875|154.71448055826|154.71448055826|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-172.27922924963|-174.21913771063|-176.40126476719|-177.1091925351|-180.090203891|-180.45356245593|-181.39395597859|-185.25876240934|-185.25876240934|-185.25876240934|-185.25876240934|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|170.89568979621
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||256.40505087235|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-267.32337102244|-269.54714827312|-269.54714827312|-269.54714827312|-270.88015932257|-273.43905506327|-273.68710746532|-273.68710746532|-274.07940033972|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|259.64374558624|-271.85186790087|-271.85186790087|-271.85186790087||-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-273.28151962952|-273.28151962952|-273.28151962952|-274.67389544068|-277.03765888808|268.35871847207|268.35871847207|268.35871847207|268.35871847207|268.35871847207|||268.35871847207|268.06801136925|267.14500415539|264.12778375121|263.16421230604|262.21300621352|260.6866688234|258.32962931333|256.36624970632|255.7847093498|255.2690936797|255.2690936797|252.26010510581|249.05845045665|248.75938091918|246.07987616508|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|241.88988949384|240.40265482362|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|238.11945633284|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974||237.63332431974|237.63332431974|237.63332431974|||237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|236.77869148456|236.04298867343|234.19221421478|233.08302054138|232.1922511495|228.60804699933|226.38117333558|225.30129455092|224.7247396114|224.7247396114|224.7247396114|224.7247396114|224.7247396114|223.17192222041|222.56325606684|220.24806551778|219.12285057532|217.48926858358|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-228.77847618065|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-232.04721256569|-234.21911744359|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|221.0898313883|218.76647253864|218.18218814922|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.52454498289|215.61060299342|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|213.89307253375|210.68674471659|-219.23343488436|-219.23343488436|-219.23343488436|-219.23343488436|-219.23343488436|-221.02047031964|211.98244432639|211.98244432639|211.98244432639
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||-46.270139832807|-46.270139832807|-46.270139832807|-46.92063625219|-46.92063625219|-46.92063625219|-46.92063625219|-46.92063625219|-46.92063625219|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-47.44568818442|-47.972986151024|-48.44936531714|-48.44936531714|-48.620128511626|-48.99236623362|-49.289017376142|-49.625298695252|-49.815053732843|-49.973320905865|-49.973320905865|-49.973320905865|-49.973320905865|-50.321851026784|-50.321851026784|-50.321851026784|-50.839833643448|-50.978427041914|-51.325287176457|-51.325287176457|-51.325287176457|-51.569199954299|-51.569199954299|-51.569199954299|-51.569199954299|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506||-52.044240963619|-52.044240963619|-52.044240963619|-53.542214274711|-53.542214274711|-53.542214274711|-53.542214274711|-53.542214274711|-54.034650435427|-54.034650435427|-54.034650435427|-55.051277600371|-55.411866368086|51.842300018765|51.842300018765|51.842300018765|51.842300018765|51.842300018765|51.842300018765|51.315888282433|50.953208787325|||50.385787388884|50.00813180086|50.00813180086|49.881257810824|49.598065683834|49.553405679588|48.158227829276|46.679419310157|46.666034590004|46.666034590004|46.666034590004|46.666034590004|46.345318991606|45.669837253408|45.669837253408|45.245096702395|44.722330432268|44.279342901685|44.279342901685|44.279342901685|44.204091551201|44.204091551201|44.204091551201|44.204091551201|44.204091551201|44.204091551201|44.138061735063|44.138061735063|44.138061735063|44.138061735063|43.468404157326|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.856498798292|-45.856498798292|-45.909441507041|-46.609100699623|-47.143723567547|-47.568579868278|-47.913146129142|-48.108217573707|-48.747461478517|46.612736594036|46.612736594036|46.612736594036|46.612736594036|46.612736594036||46.500821311556|46.342299999222|46.166382487398|||46.166382487398|46.166382487398|46.022090999928|45.759368937388|45.759368937388|45.759368937388|45.759368937388|44.427909260739|43.280456098969|42.680285082255|42.680285082255|42.411148930031|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.011029281609|42.011029281609|42.011029281609|42.011029281609|42.011029281609|42.011029281609|42.011029281609|41.291461530598|41.291461530598|41.291461530598|41.291461530598|41.025742430249|41.025742430249|41.025742430249|41.025742430249|40.405002843251|40.405002843251|40.405002843251|-42.986115416096|-42.986115416096|-42.986115416096|-42.986115416096|-43.19846233638|-43.270512096439|-43.549181082021|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-44.211383437651|-44.211383437651|-44.484146965307|-44.484146965307|-44.766725373721|-44.766725373721|-44.766725373721|-44.766725373721|-45.138863272641|-45.669013018049|-46.032515625862|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-47.009565312206|-47.009565312206|-47.009565312206|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.414982880602|-47.699774477515|-47.699774477515|-47.699774477515|-47.699774477515|-47.699774477515|-48.005304678318|-48.124505316811|-48.515839774958|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|45.56056775791
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.803323660535|-27.803323660535|-27.803323660535|-27.803323660535|-27.803323660535|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-28.032628456182|-28.510698017618|-28.93577478676|-29.469610422966|-29.469610422966|-29.469610422966|-29.469610422966|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-30.254115747728|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.447399991397|27.194611542361|26.661789886308|26.594766290268|26.401962977075|-28.240540453278|-28.240540453278|-28.240540453278||-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.421155342883|-28.58204421858|-28.58204421858|-28.983382223491|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.221184639572|26.221184639572|||26.221184639572|25.674094416961|-28.315843637938|-28.315843637938|-28.315843637938|-28.315843637938|-28.315843637938|-28.393993227741|-28.756658811327|-28.766842598116|-28.91978602003|-28.91978602003|-28.91978602003|-28.91978602003|-28.91978602003|-28.91978602003|-29.294484398883|-30.02248241959|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.471743467631|-30.471743467631|-30.471743467631|-31.0622148284|-31.353040643306|-31.353040643306|-31.353040643306|-31.353040643306|-31.35921207597|-32.403013930609|-33.305293862345|-33.406992082598|-34.222769133253|-34.71918844294|-34.875534905828|-34.875534905828|-34.875534905828|-34.875534905828|-35.225036291984|-35.481710068283|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.239831733162|32.871481365026|32.832477827934|32.364974838791|32.001084705522||-33.868425266159|-33.868425266159|-33.868425266159|||-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-34.283806262428|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-35.218731122057|-36.374145301227|-37.222385176955|-37.375982665285|-38.261370764027|-39.135411909167|-40.460454599663|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-43.025534333622|-43.025534333622|-43.096182587014|-43.096182587014|-43.482425427289|-43.56870505821|-43.56870505821|-44.219670693204|-44.554079921295|-45.394943387481|-45.394943387481|-45.848550327589|-46.114126739417|-46.114126739417|-46.114126739417|-46.114126739417|-46.114126739417|-46.404863526992|-46.688135026624|-46.688135026624|-46.950149614204|-47.85460798673|-48.069888273043|-48.069888273043|-48.472651763274|-48.859891144781|-49.556546759107|-50.326998577624|-50.733607886134|-51.066708320819|-51.066708320819|-51.069637866617|-51.069637866617|-51.069637866617|-51.737654787303|-52.086629815555|-52.086629815555|-52.086629815555|-52.270702940067|-52.332446634593|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.920712848559|-52.920712848559|-53.064124632825|-53.132916928386|-53.585464160813|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.131629022684|49.337920330991
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.67931757572|-143.03813436962|-143.69792216063|-145.02824447156|-147.31054529217|-147.31054529217|-147.31054529217|-147.31054529217|-147.31054529217|-147.31054529217|-147.4950425257|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|141.2532390018|140.1341598718|139.78517661808|138.43074688114|138.24250585942|137.366670634|136.04907271779||134.82674882055|134.79082846244|134.1981469746|133.50349697753|132.97054931504|132.31172722559|131.49357783773|130.4150986934|129.50010440353|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-135.03899216995|-136.06832276831|-136.08424633355|-136.90471340121|-138.37802387637|||-138.37802387637|-138.37802387637|-138.37802387637|-138.37802387637|-138.37802387637|-138.37802387637|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-139.63819620262|-139.86465922606|-139.97210895|-139.97210895|135.16907456958|135.16907456958|135.16907456958|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|131.17597458257|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-139.59677641174|-141.59641925252|134.30676638908|133.83806766213|132.50896457766|131.88219371476|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839||131.16501981839|131.16501981839|131.16501981839|||131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|129.84724407311|127.94971529771|127.44162273173|127.44162273173|126.65458912059|126.28287510524|125.27264070124|124.614038781|124.3540677775|124.3540677775|124.24514951101|124.24514951101|122.75294017119|122.64493242152|121.43603627823|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-126.89558643359|-126.89558643359|-126.89558643359|-126.89558643359|121.30419019875|121.30419019875|121.30419019875|121.30419019875|121.30419019875|120.11576773521|119.15010391429|119.15010391429|119.15010391429|119.15010391429|119.15010391429|119.15010391429|117.8667841615|117.71306155844|117.71306155844|117.71306155844|117.71306155844|117.71306155844|117.71306155844|116.93673625173|116.90748718251|116.63054326363|116.60060133744|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|115.53435111505|115.52905876915|115.52905876915|115.52905876915|115.52905876915|115.52905876915|114.22298073231|114.22298073231|114.22298073231|114.22298073231
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.682862055687|-93.750960416692|-94.609955543829|-95.31982302292|-95.31982302292|-95.669798899843|-96.656443544178|-97.08271550685|-97.495237875314|-97.847800384785|-97.847800384785|-97.847800384785|-98.266444668533|-98.854479394334|-98.854479394334|-98.854479394334|-99.580095297487|-99.580095297487|-101.17010922608|-102.54900747071|-103.61001084392|-105.01000969216|-107.61434616998|-107.61434616998|-107.61434616998|-107.61434616998|-107.61434616998|-107.61434616998|-109.15206538922|-109.15206538922|-109.15206538922|-109.15206538922||-111.44396010247|-112.53369087827|-112.53369087827|-112.53369087827|-112.88421528235|-112.88421528235|-112.88421528235|-112.88421528235|-114.06579306275|-114.15921637913|-114.82135144759|107.27375854366|107.27375854366|107.27375854366|107.27375854366|107.27375854366|106.58751152746|106.33149418703|106.33149418703|102.47665791899|-110.25491566501|||-110.25491566501|-110.25491566501|-110.25491566501|-110.25491566501|-110.25491566501|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|103.1775613917|102.84173055634|101.58192407804|100.77880437857|100.6553403855|98.822007362942|98.822007362942|98.822007362942|98.822007362942|97.313343040259|97.034971014504|97.034971014504|97.034971014504|96.971078413333|95.179533130157|93.613373789774|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.764190516179|-98.764190516179|-98.764190516179|-98.764190516179|-99.06632257535|-99.536471325313|-101.23552127034|-102.28947104514|-103.53623831362|-103.53623831362|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966||98.734510144966|98.734510144966|98.734510144966|||98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|97.329453054818|96.606736932458|96.606736932458|96.064150689114|94.872386585859|94.043763517437|93.771402331521|92.078782792809|91.370630986082|91.370630986082|91.370630986082|90.148481111381|90.053235742865|90.053235742865|90.053235742865|90.053235742865|90.053235742865|90.053235742865|90.053235742865|89.723917227629|89.723917227629|89.723917227629|87.833797275627|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-94.337181197568|-94.337181197568|-94.337181197568|-97.026315595225|-98.237569492741|-98.380633532652|-99.563482058985|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|93.507844904444|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.13437076455|-100.13437076455|-100.13437076455|-100.13437076455|-100.88430145985|-102.22798621928|-102.22798621928|-102.22798621928|-102.22798621928|-102.27220585914|-103.90189248293|-104.34095879249|-104.34095879249|-104.34095879249|-104.34095879249|-105.61828741158|-106.28976158659|-106.31251424728|-106.85945907101|-107.65106641435|-109.15784943527|-109.61761382361|-110.58068024604|-111.41822714691|-111.41822714691|-111.41822714691|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||-65.959133351323|-65.995472911548|-65.995472911548|-66.007192403687|-66.188498940727|-66.188498940727|-66.188498940727|-66.188498940727|-66.188498940727|-66.513330465802|-66.513330465802|-67.088143249627|-67.394908773804|-67.394908773804|-67.394908773804|-67.394908773804|-67.652116417779|-67.741245720004|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.416317215976|-68.427620259901|-68.427620259901|-68.427620259901|-69.028378306895|-69.028378306895|-69.028378306895|-69.028378306895|-69.403016234989|-69.403016234989|-69.403016234989|-71.964463076719|-72.433847252669|-73.252053384585|-74.083391750966|-74.418211818971|-75.173572197267|-76.209522713896|-76.859473005132|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374||-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.281632047314|-78.822926209391|-78.921389441947|-78.921389441947|-78.97712473963|-78.97712473963|-78.97712473963|-78.97712473963|-78.97712473963|-79.729029709479|-80.036703593622|-80.338558734666|-80.587285533229|-81.124759160456|||-81.73212719282|-81.73212719282|-81.73212719282|-82.373471793428|-82.852984671303|-82.852984671303|-82.852984671303|-82.852984671303|-82.852984671303|-83.853316047134|-83.918184229952|-83.918184229952|-83.918184229952|-83.993537846783|-85.065041373813|-86.538118557283|82.264189648676|82.264189648676|82.264189648676|82.264189648676|80.851325697422|80.253691879378|80.119976321184|80.119976321184|80.119976321184|78.849976741962|-82.800242243164|-82.800242243164|-82.800242243164|-82.800242243164|-82.800242243164|-82.800242243164|-82.842489041612|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.684217858652|-83.684217858652|-83.684217858652|-83.684217858652|-83.684217858652|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455||80.005632393786|79.794034738484|79.410037750605|||79.184487813715|78.518319759109|78.018133438669|77.711129380531|77.711129380531|77.711129380531|77.711129380531|76.436809965048|75.919788833099|75.485323689202|75.386058441295|75.386058441295|75.386058441295|75.386058441295|75.386058441295|75.386058441295|74.758956078571|74.203327848524|74.203327848524|74.203327848524|74.203327848524|73.63925245295|72.941391393984|72.214878953657|72.144307998773|71.691449805494|70.936058543784|70.298954564843|69.111059169542|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.444908494811|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.848080992846|-72.826754861572|-73.747506995442|-74.480561887161|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-75.871013168475|-76.280391960179|-76.280391960179|-76.280391960179|-76.770439020832|-77.096038253263|-77.408933223569|73.913122818353|73.913122818353|73.913122818353|73.215686526485|73.215686526485|73.215686526485|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.019068356173|71.441184807504|70.652430429155|70.097141784754|69.745716247655|69.130517371026|69.130517371026|69.043904816141|68.981006131161|68.514455037634|68.072656849923|68.072656849923|67.827397907114|67.675994860172|67.179081419442|-70.788025801539|-70.788025801539|-70.788025801539|-70.788025801539|-70.788025801539|-70.788025801539|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|55.807521260075|55.041688932636|-55.764952136584|-55.764952136584|-56.762905040283|-56.762905040283|-56.785448408678|-57.540499105006|-58.460553687976|-58.679017151887|-58.679017151887|-58.679017151887|-58.763353654075|-59.679281998926|-59.756981109307|-61.043310826273|-63.061456143029|-63.823840498006|-63.875975637126|-63.875975637126|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-64.285202499392|-64.553557391699|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.110231827685|-65.110231827685|-65.110231827685|-65.110231827685|-65.110231827685|-65.110231827685||-65.770255458564|-66.053618735969|-66.928418359271|-66.928418359271|-67.632491181799|-67.632491181799|-67.677024810044|-67.677024810044|-67.803981789503|-67.803981789503|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.98914965727|-70.060162852628|-70.953472011344|||-70.953472011344|-70.953472011344|-70.953472011344|-70.953472011344|-71.548300285092|-72.271086441405|-72.271086441405|-72.271086441405|-72.271086441405|-72.437873772921|-73.064305124616|-73.26478196287|-73.537537480989|-74.289484343704|-76.257635723142|-76.257635723142|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|71.144460663513|71.144460663513|71.144460663513|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.084616610033|70.084616610033|70.084616610033|69.852910938774|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-77.085704406782|-78.070501944514|-78.070501944514|-78.372136461005|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854||73.481457893654|73.041619610571|72.575136528835|||72.480152088653|72.059199105382|72.059199105382|71.637998327811|71.519128745966|71.519128745966|69.769031465244|68.745594806353|68.221971181782|68.221971181782|68.044412881966|67.796925488367|67.796925488367|66.834851720062|66.834851720062|66.834851720062|66.684281536966|66.578089816735|66.437749315418|66.437749315418|66.437749315418|64.974167533624|64.484627931104|64.224995205577|64.224995205577|64.224995205577|64.104438540864|63.747156935189|61.762396526837|59.519326422506|59.223983367644|59.223983367644|58.297364737499|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.907666903277|-65.396298441114|-65.671443127727|-65.991604221238|-67.890667796547|-68.570629085117|-68.570629085117|-68.570629085117|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-69.463878502937|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.66860456325|-71.476224155971|-72.094697338286|-72.406326883306|-73.182585205491|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||52.578345785775|52.578345785775|52.578345785775|52.578345785775|52.304828549135|52.025364876576|51.835962084474|51.549958312447|51.321065783429|51.131183915589|50.686871958279|50.211815457903|50.211815457903|50.063129007113|48.607921983679|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|46.493875689881|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942||-50.490651635981|-50.867945490785|-50.903273488093|-50.931413121807|-51.722683001213|-51.89131254692|-52.196458758459|-52.787176915392|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.577633262414|48.577633262414|48.577633262414|47.908435604624|47.908435604624|||47.54800488931|47.54800488931|47.54800488931|47.54800488931|47.293339172801|47.227598631603|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.692295056047|-51.027462948328|-51.027462948328|-51.577180850247|-52.732980714616|-52.741090547572|-53.1195445188|-53.7350486261|51.200639206892|51.200639206892|51.200639206892|51.200639206892|51.200639206892|51.200639206892||51.200639206892|51.200639206892|51.200639206892|||51.200639206892|51.200639206892|51.200639206892|51.200639206892|49.708488100906|49.08165297921|48.387394326876|48.038927353983|48.038927353983|48.038927353983|48.038927353983|47.676587093279|47.314539578674|47.24980240486|47.24980240486|46.329780585478|-50.572912262255|-50.572912262255|-50.572912262255|-50.572912262255|-50.572912262255|-50.572912262255|-50.687661805686|-50.687661805686|-50.687661805686|-50.687661805686|-50.687661805686|-50.687661805686|-50.687661805686|-50.687661805686|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-50.702376324622|-51.115419342218|-51.510462816223|-52.37940370558|-52.783220929802|-52.783220929802|-52.783220929802|-52.783220929802|-52.900244256855|-52.975270718337|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|49.06498379105|48.94887144691|45.984111322682|45.984111322682|45.984111322682|45.984111322682|45.984111322682|45.984111322682|45.852346541397|45.400939864045|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.06181335602
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-67.431283926962|-68.198666711237|-68.198666711237|-68.198666711237|-68.499632459643|-68.904033879177|-69.097817981393|-69.243533938793|-69.243533938793|-69.243533938793|-69.243533938793|-69.527814063394|-69.821040525473|-69.821040525473|-69.821040525473|-69.884488625037|-69.886653417467|-70.839057386053|-72.218953278476|-72.768282098697|-72.989757717899|-73.035281911052|-73.035281911052|-73.035281911052|-73.536986208135|-73.862201319993|-76.012408374369|-76.012408374369|-76.012408374369|-76.012408374369|-76.012408374369||-76.913787336946|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.69607674121|71.639535933354|71.639535933354|70.967329179332|70.967329179332|||70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.246291393549|69.402544280457|68.624272454324|68.624272454324|68.624272454324|67.913635161787|64.879042205181|64.51950702136|64.51950702136|64.51950702136|63.356671433375|62.448976239949|62.448976239949|62.206643538772|61.550714975263|61.036440915122|61.036440915122|60.840128867243|60.840128867243|60.840128867243|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.206398960267|-63.232109489611|-63.41567425217|-64.32574933862|-64.571389451019|-65.047807620046|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732||61.576875383732|61.576875383732|61.576875383732|||61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|60.660972470572|60.284103899005|60.284103899005|59.955670388543|59.642966623663|59.296629132561|59.112366135178|58.030407410262|57.532672755583|57.059636505295|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-60.334686614938|-61.54631694364|-62.423687018812|-64.854651598865|-65.056277333293|-65.266421064837|-66.12935567907|-66.775396411193|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.627621836141|-68.070028863664|-68.070028863664|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-69.146169795238|-69.774226976573|-69.774226976573|-69.875808107787|-70.144790397676|-70.369473533218|-70.369473533218|-70.369473533218|-70.369473533218|-70.369473533218|-70.395986038425|-70.395986038425|-70.395986038425|-70.395986038425|-70.395986038425|-71.392208794729|-72.1330048552|-72.313341033773|-72.825375755977|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-24.937886745448|-25.417096277868|-25.46844063511|-25.824378339345|-26.036886652673|-26.036886652673|-26.916539996161|-28.465044914896|-28.955605333839|-29.464561905899|-29.985623534563|-30.564289155863|-30.564289155863|-30.761591706333|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|26.833040989819|26.179989248371|26.179989248371|-29.649149840438|-29.649149840438|-29.737389292279|-30.589877144009|-31.581530270212|-31.988366852462|-32.634296481543|-32.791984171442||-32.791984171442|-32.791984171442|-33.253228863084|-33.253228863084|-33.253228863084|-33.253228863084|-33.253228863084|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.434421690063|26.349356394958|26.23817372979|25.358526819959|23.631142106337|23.14849097495|||23.071067231622|23.071067231622|23.071067231622|23.071067231622|23.071067231622|23.071067231622|22.275356877917|22.275356877917|22.275356877917|22.275356877917|22.275356877917|22.236507430202|21.794175270008|19.954083472277|18.999052920196|18.999052920196|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-23.962097483661|-25.426169172955|-25.426169172955|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.761628485644|-25.761628485644|-25.761628485644|-26.084031688863|-26.804757766916|-27.630137135586|-27.630137135586|-27.630137135586|-27.630137135586|-27.630137135586|-27.812929870906|-28.076033117841|-28.111981500597|-28.79914486564||-28.897627416636|-28.897627416636|-28.897627416636|||-29.54597427159|-31.838860318721|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|27.984760326907|26.477420294192|26.477420294192|24.014766610946|24.014766610946|24.014766610946|24.014766610946|24.014766610946|23.503352603742|23.358724975397|23.133582432855|-26.876920087026|-26.876920087026|-26.876920087026|-26.876920087026|-26.876920087026|-26.876920087026|-27.895638738213|-27.895638738213|-27.895638738213|-28.52626491712|-29.203905065042|-30.01795086064|-30.763278581457|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-31.463838043758|-31.463838043758|-31.463838043758|-31.463838043758|-32.572042402238|-32.939214106633|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-34.095408235983|-34.45128757313|-35.527542345559|-36.42060326739|-37.163168686451|-38.063244044583|-38.192307882077|-38.192307882077|-38.192307882077|-38.340898863217|-38.640214762743|-38.640214762743|-38.798294104531|-39.604869158419|-39.604869158419|-39.706785935129|-39.706785935129|-40.528648343313|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-42.842718419923|-42.88369551987|-42.88369551987|-43.191885114715|38.036400428942|38.036400428942|38.036400428942
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.585498262988|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.75377535161|-15.975416917896|-15.997073312482|-15.997073312482|-15.997073312482|-15.997073312482|-15.997073312482|-16.114394217635|-16.114394217635|-16.114394217635|-16.246104644299|-16.340894035234|-16.46018423122|-16.46018423122|-16.46018423122|-16.46018423122|-16.524982389276|-16.5469802579|-16.630123857696|-16.630123857696|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945||-16.640757805945|-17.167064038517|15.409261447852|14.559513549744|14.497126558024|14.394029275795|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|13.911712942023|13.904929090305|||13.904929090305|13.839254459589|13.486394229696|13.402326335693|13.279696188794|13.081995551704|12.830314553078|12.830314553078|12.830314553078|12.830314553078|12.830314553078|12.830314553078|12.593349841232|12.151166283417|12.115073772854|11.915637383402|11.864041630362|11.824934606126|11.821261119369|11.747734175262|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.626054992644|-12.915838442873|11.855412568151|11.855412568151|11.855412568151|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.513710605596|-12.775789750389|-12.919210448057|12.1033995694|12.1033995694|12.1033995694|11.961221437331|11.905671363117|11.905671363117|11.905671363117|11.905671363117||11.853515368922|11.853515368922|11.853515368922|||11.764572971644|11.668636129501|11.63326226142|11.53297086479|11.53297086479|11.53297086479|11.34218995573|11.309382585855|11.309382585855|11.277313819827|11.102460030385|11.010234666544|11.010234666544|10.989993378799|10.989993378799|10.919548455522|10.90083142524|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.625578799978|10.445531808817|10.309479885061|10.19897744916|10.076197229736|10.039461585303|10.039461585303|10.039461585303|10.039461585303|10.039461585303|10.039461585303|10.039461585303|9.8584016919358|9.7773347033641|9.7344580480457|9.7344580480457|9.7344580480457|9.5089537643724|9.3855592435525|-10.199600199204|-10.219889882915|-10.288044138874|-10.383493604622|-10.538113024904|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.5844982535479|-10.1499597177|-10.1499597177|-10.1499597177|-10.1499597177|-10.1499597177|-10.203510613915|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.416281185884|-10.416281185884|-10.416281185884|-10.48689006378|-10.48689006378|-10.531078770242|-10.531078770242|-10.531078770242|-10.531078770242|-10.531078770242|-10.531078770242|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.7692730825|183.04918722763|181.21576494259|-189.97020206|-189.97020206|-189.97020206|-189.97020206|-192.11133257047|180.76291035904|180.76291035904|180.76291035904|180.76291035904|180.76291035904|179.66989717763|176.55321972002|-185.56599896669|-185.56599896669|-185.56599896669|-185.56599896669|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348||-189.96197233348|-191.01534069981|-191.01534069981|-191.01534069981|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|||-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.18653360098|-193.77720775979|-193.77720775979|-193.92190530981|-194.2548868202|-194.36714874359|-194.36714874359|-197.04127180413|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.00020697736|184.63915402388|184.63915402388|182.60739302079|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|181.78680426628|180.84644664162|180.27339515413|180.27339515413|180.10099834563|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485||179.89767632485|179.35297250748|178.51440609826|||177.65211517429|176.94402516788|175.62390956289|175.52774518867|175.52774518867|175.52774518867|175.52774518867|175.52774518867|175.52774518867|174.99472145393|173.64840763558|173.64840763558|173.64840763558|172.52879151756|170.97643925806|169.70159442845|167.8712139971|167.52913802277|167.08596659456|167.08596659456|166.50384956768|166.37094260775|165.30382613698|163.4625812058|161.93342203612|160.65935849608|159.34766384924|159.34766384924|159.03629299628|158.48332073707|158.48332073707|158.48332073707|155.87591311687|153.52323221889|-163.33198622103|-163.33198622103|-163.33198622103|-163.33198622103|-163.33198622103|-163.39386662769|-163.43020960202|-163.43020960202|-163.43020960202|-164.63351016058|-164.63351016058|-164.63351016058|-164.63351016058|-164.97890000888|-166.09600475705|-166.25389468312|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.31059777666|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.74877334801|-168.25141415296|-168.89046016995|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.94355810766|-172.44006727674|-174.90563200291|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||38.404470035204|38.404470035204|38.318939880284|38.318939880284|38.318939880284|38.318939880284|37.912713478839|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.795584499107|-40.048427382296|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.034652454257|37.958280404949|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935||-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.233207167922|-40.233207167922|-40.233207167922|-40.233207167922|-40.531340322824|-40.623711173106|-40.680233178723|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|||-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.918838846458|-41.005929839973|-41.005929839973|-41.005929839973|-41.034417650669|-41.034417650669|-41.034417650669|-41.293796245223|-41.499217872229|-42.078299076918|-43.556166895631|-43.935186660293|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.286508098783|-44.744453765222|-44.99114814961|-44.99114814961|-45.105718996393|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.36144925108|-46.708275911437|44.586601023859||44.586601023859|44.586601023859|44.586601023859|||44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.535388899055|44.075153086148|43.79517059587|43.20463519916|42.878484046294|42.305814411721|42.100352025122|41.63900007152|41.156389807589|40.730157215206|39.990286970835|39.990286970835|39.57420810141|39.361618290101|38.995411830649|38.901011102183|38.595846194672|38.415661726448|38.18129084955|37.845047880658|37.330050072679|36.74811255668|36.370401458987|35.929612774593|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-39.104461762663|-39.501877722258|-39.501877722258|-39.501877722258|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.158691867166|-40.188641090688|-40.188641090688|-40.188641090688|-40.435711034467|-40.966068197544|-41.436744823782|-41.585271560184|-41.99141196303|-42.125180976175|-42.817700033478|-43.04621790939|-43.04621790939|-43.04621790939|-43.04621790939|-43.479913769836|-43.479913769836|-43.479913769836|-43.590180355834|-43.686035746256|-43.889760778921|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.954424773191|-45.060473665634|-45.148178715981|-45.148178715981|-45.148178715981|-45.575199599042|-45.964109521193|-46.074009053225|-46.227787989504|-46.264241331046|-46.264241331046|-46.264241331046|-46.264241331046|-46.27347278892|-46.27347278892|-46.27347278892|-46.27347278892|-47.649134957117|44.577348352227|44.382553909672
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||23.17385432577|23.170845152816|23.170845152816|23.170845152816|23.170845152816|23.168716671159|23.066906878341|22.894342048289|22.891038750574|22.891038750574|22.708375982625|22.584306986446|22.503118072742|22.460131683608|22.27514631512|22.130162156977|22.061292345168|22.03032481101|21.840360184807|21.749582069753|21.749582069753|21.749582069753|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.428516510147|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.374030761204|21.349315437217|21.349315437217|21.349315437217|21.229794167302|21.173660012111|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431||-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.014508460773|-22.18167508842|-22.291306535419|-22.507006371481|-22.730006973459|21.743661261474|21.743661261474|21.743661261474|21.743661261474|21.743661261474|21.743661261474|21.743661261474|||21.743661261474|21.637123373785|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.447856274254|-22.664703367351|-22.664703367351|-22.664703367351|-22.841433674438|-22.841433674438|-22.841433674438|-22.841433674438|-22.841433674438|-22.841433674438|-22.865442801826|-22.865442801826|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.905348415021|-23.012410265433|-23.012410265433|-23.012410265433|-23.112121800832|-23.359995947272|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.467147375812|22.396830163256|22.229810699109|21.959233690505|21.897325228767|21.897325228767|21.8425837613|21.747033280225|21.747033280225|21.747033280225|21.693954169303|21.693954169303|21.693954169303|21.64217216389|-22.389942605221|-22.389942605221||-22.389942605221|-22.389942605221|-22.39490240679|||-22.39490240679|-22.39490240679|-22.39490240679|-22.39490240679|-22.488781172543|-22.716145098772|-22.996767346438|22.14747550152|22.14747550152|22.08469546793|21.942143004591|21.942143004591|21.942143004591|21.79015895333|21.648233111325|21.466647659875|21.2582203935|21.190065066458|21.190065066458|21.190065066458|21.050071787438|20.922858211289|20.843730578698|20.784606669025|20.784606669025|20.645397316169|20.629576565015|20.629576565015|20.629576565015|20.629576565015|20.574261048679|20.574261048679|20.489685184677|20.489685184677|20.489685184677|20.45548368264|20.13637093227|19.853744810609|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.613276964784|-20.613276964784|-20.613276964784|-20.613276964784|-20.630974458721|-20.87441558205|20.010874066966|20.010874066966|20.010874066966|20.010874066966|20.010874066966|20.010874066966|20.010874066966|19.835971605135|19.801198313944|19.801198313944|19.638277184425|19.28041832917|19.130861305812|19.130861305812|19.083798381825|19.083798381825|19.083798381825|18.996331927003|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.712726200842|-19.902029237507|-19.923810121482|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.718759636086|-12.718759636086|-12.718759636086|-12.718759636086|-12.718759636086|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.908906784017|-12.926563199316|-12.999479939792|-12.999479939792|-12.999479939792|-13.070532933709|-13.317259143721|-13.354454277765|-13.424116292278|-13.481106091813|12.723621939093|12.6806540498|12.6806540498|12.6806540498|12.6806540498|12.4835040844|12.368893335982|12.218770767499|-12.7968087814|-12.7968087814|-12.7968087814||-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.813398747725|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|||12.225531080714|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|11.920673213106|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.241173899066|-12.282415562087|-12.350461144374|-12.353525053487|-12.353525053487|-12.353525053487|-12.353525053487|-12.410027754556|-12.410308798431|-12.420621139339|-12.50735620054|-12.557909000464|-12.557909000464|-12.731010636299|-12.7589328895|-12.7589328895|-12.874369582643|-12.877179341522|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.220243746218|12.220243746218|12.220243746218|12.204159743451|12.107955198446|-12.526867177947|-12.526867177947|-12.526867177947|-12.526867177947||-12.528185768109|-12.560761578857|-12.626679720679|||-12.671549390617|-12.671549390617|-12.748363216796|-12.748363216796|-12.843181354114|12.273696020419|12.273696020419|12.131051517387|12.057835023558|12.040691325885|12.040691325885|11.988823040571|11.83369250678|11.678269231573|11.606687956668|11.555764654849|11.515326692702|11.515326692702|11.460640697614|11.341267352784|11.242241123742|11.131934937974|11.076038635595|11.023905669739|11.023905669739|10.949339878879|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.731057016259|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.697709427605|-11.803653582537|-11.803653582537|-11.807670549777|11.332247876472|11.332247876472|11.332247876472|11.332247876472|11.332247876472|11.166942277823|11.131966162212|11.131966162212|11.052460071981|11.052460071981|11.052460071981|10.999399526848|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.63456430364|-11.652571253515|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.747389290958|-38.747389290958|-38.747389290958|-38.901545072297|-38.908939494799|-39.068811863674|-39.068811863674|-39.234396438556|-39.234396438556|-40.185442479404|-40.898824409149|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|37.754529340499|37.101701903601|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819||36.533733723538|36.533733723538|36.533733723538|36.533733723538|36.533733723538|36.533733723538|35.029148708866|33.56405473979|33.562839574634|33.259599431975|33.259599431975|33.259599431975|33.259599431975|33.259599431975|33.259599431975|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|||33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.177521556655|33.177521556655|33.177521556655|32.903975173327|32.903975173327|32.484870310856|-38.352870127187|-38.87485392516|-39.037616125137|-39.22633128032|-39.22633128032|-39.22633128032|-39.22633128032|-39.631478361122|-40.599419756986|36.81615797793|36.81615797793|36.81615797793|36.81615797793|36.81615797793|35.224621526788|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-38.448648121938|-38.761276513321|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036||36.649824900036|36.649824900036|36.649824900036|||36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|35.869662478388|35.869662478388|35.792343338911|35.792343338911|35.792343338911|35.792343338911|35.792343338911|35.792343338911|35.103715694154|34.693017098864|34.47668679286|34.210762374147|33.854735657621|33.655260612621|33.161401697943|33.006153954432|33.006153954432|33.006153954432|33.006153954432|32.051980276369|32.051980276369|31.066644319189|-34.069612616868|-34.069612616868|-34.069612616868|-34.069612616868|-34.069612616868|-34.1698099469|-34.1698099469|-34.1698099469|-34.1698099469|-34.388158544941|-34.388158544941|-34.511843611845|-34.813159547523|-35.638511642566|-36.035567372762|-36.565630481997|-36.730700967885|-36.921333840795|-37.096482545477|-37.336647332092|-37.348947434243|-37.348947434243|-37.431665167172|-37.431665167172|-41.678121284637|-41.678121284637|-41.678121284637|-41.857371794335|-41.857371794335|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.372700589137|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-43.251675520492|-43.410750612233|-44.466388526464|-46.170432637029|-46.754977394393|-46.754977394393|-46.821206500564|-46.821206500564|-47.057591833067|-47.057591833067|-47.057591833067|-47.057591833067|-47.057591833067|-47.057591833067|-47.06343482754|-47.623816636109|-48.154242147896|-48.624712005692|-48.760236757151|-49.423946896725|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.630012735713|-29.906176309838|-29.906176309838|-29.906176309838|-30.012418355162|-30.092687701313|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.412041805416|28.001712532208|27.811348724548|27.709275457798|27.518639694252|27.354863574228|27.354863574228|27.349848564158|27.314832060083|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|26.891171167177|26.891171167177|26.834547565855|26.834547565855|26.834547565855|26.693405802081|26.693405802081|26.693405802081|26.676563456136||26.326735923112|26.041781057216|26.041781057216|26.041781057216|26.041781057216|26.041781057216|25.770866832575|25.066319708745|25.066319708745|25.066319708745|24.428133704839|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.998348543821|||-25.998348543821|-25.998348543821|-25.998348543821|-26.093166693249|-26.341851402431|-26.483167729013|-26.76129826929|-26.814071966123|-26.814071966123|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-27.131651069772|-27.271111938262|-27.271111938262|-27.292345970763|-27.628162138874|-27.71018075194|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-28.077675570181|-28.222973864532|-28.564414917602|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942||-29.286757214942|-29.286757214942|-29.286757214942|||-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.509174382331|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.574582896857|27.26509225173|27.025103752295|26.721780556749|26.568646822054|26.405717436559|26.144685921942|25.990762800944|25.684736352245|25.554150798895|25.379057490139|24.817284464073|24.755317024866|24.189240354608|23.56764284606|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-26.093080529944|-26.237310737786|-26.412567821275|-26.748964644285|-27.117738459741|-27.256024625002|-27.256024625002|-27.256024625002|-27.256024625002|-27.328361169164|-27.54384939819|-27.54384939819|-27.54384939819|-27.54384939819|-27.54384939819|-29.467609751549|-29.617344710923|-29.699827668509|-29.783429955063|-29.783429955063|-30.367144106293|-30.689048871359|-30.965862720789|-30.965862720789|-31.317069761821|29.33493793918|29.33493793918|29.33493793918|29.33493793918|29.177709033239|28.734676813801|28.416863944486|28.348736792091|-29.56947881777|-29.56947881777|-29.56947881777|-29.56947881777|-29.56947881777|-29.56947881777|-29.757754559858|28.346537760325|28.346537760325|28.255252043291|28.255252043291|28.255252043291|28.255252043291|28.157502562784|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.016441408522|28.016441408522|27.403824028845|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||94.620407451398|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-101.51445926862|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.525334767601|95.525334767601|94.764264667587|91.903071920692|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039||-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-100.35424233694|-101.67138122209|-102.29233305445|-102.29233305445|-102.29233305445|-102.29233305445|-102.29233305445|96.336763652364|96.336763652364|96.336763652364|96.336763652364|96.336763652364|96.336763652364|96.336763652364|||96.336763652364|95.910293031842|95.396993240946|95.068881548371|92.677644876337|91.377384772672|88.512647221236|87.755164647266|87.515143412333|87.515143412333|86.755717615266|86.245242811992|84.651377918273|84.245406836087|84.245406836087|83.815485682578|83.815485682578|83.815485682578|83.815485682578|83.815485682578|82.840539630354|82.493958408391|82.493958408391|82.493958408391|82.493958408391|82.493958408391|82.493958408391|81.762174958162|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.288173934932|81.180384002897|81.180384002897|81.180384002897|81.180384002897|81.169317389829|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.060549683904|80.577281258212|78.409199261783|78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866||78.134292638866|78.134292638866|78.134292638866|||78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866|77.255879760415|76.775423871842|75.627138839129|74.882372045918|74.263750447613|73.060831694451|72.378703917229|71.863003030048|71.833337005229|71.813707546229|70.656340921184|69.768153442564|68.877949676715|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.21219055392|-73.224660579117|-73.47961901708|-74.150686677778|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-76.421125052621|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.851939769908|71.851040306273|71.816843606685|71.816843606685|71.816843606685|71.816843606685|71.418825787348|71.418825787348|70.906473232687|69.381632567975|69.355149535706|68.687611059956|68.687611059956|68.687611059956
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|4.7599020619645|4.4449805470801|-5.3268644969592|-5.3268644969592|-5.3268644969592|-5.4870159273821|-5.5943637104563|-5.5943637104563|-5.5943637104563|-5.5943637104563|-5.7254594930601|-5.8778438180234|-5.9707154266863|-6.0042395583821|-6.0942659899076|-6.2689621497614|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2800775493222|-6.2800775493222|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.5315298932812|-6.5875886698588|-6.6333563146307|-6.6333563146307|-6.6551681753679|-6.6551681753679|-6.8255200117477|-6.952466696462|-7.1489628884096|-7.2754032979298|-7.3118027908629|-7.3118027908629|-7.3118027908629||-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.5411140899996|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.7715584009492|-7.904479335071|-7.904479335071|-8.1220880595858|||-8.2363201874291|-8.4015778720153|-8.6123087869499|-8.7156767035429|-8.9375296063891|-9.364921670012|-9.3665795644702|-9.4063105672136|-9.8833478184905|-9.8833478184905|-9.8833478184905|-10.348831147217|-10.45925677514|-10.546062980492|-10.615403292796|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.864183600651|-13.985845002272|-13.985845002272|-13.985845002272|-14.444549623174|-14.803388930076|-15.028641286101|-15.028641286101|-15.028641286101|-15.028641286101|-15.028641286101|-15.164601130184|-15.512889644499|-15.864877776962||-15.903475051303|-15.98898540491|-15.98898540491|||-15.98898540491|-16.238039610056|-16.534400306695|-16.534400306695|-16.56766688664|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.828661962562|-17.133791654433|-17.314490655093|-17.904156211381|-17.980131747994|-17.980131747994|-18.477646539247|-19.408773896469|-19.912804494714|-20.088948658677|-20.361054662833|-22.666182403061|-22.666182403061|-22.666182403061|-22.972423849606|-23.412138632164|-24.085709019089|-24.313010873159|-24.438255928883|-24.438255928883|-24.438255928883|-24.438255928883|-24.779174008777|-25.442415306756|-25.724349840691|-26.08483331315|-27.407549529958|-27.407549529958|-27.407549529958|-27.798388540401|-27.870432601652|-27.992702416007|-28.291669090373|-28.291669090373|-28.936298272988|-29.106719229388|-29.106719229388|-29.106719229388|-29.106719229388|-29.659689079576|-30.099098985784|-30.494554114995|-30.682282633978|-31.235785928062|-31.235785928062|-31.235785928062|-31.831984907048|-32.691649973014|-33.839611966984|30.1096331676|30.1096331676|30.1096331676|30.1096331676|30.1096331676|30.1096331676|29.883481458399|28.977200776971|27.916333815165|27.332879034069|27.332879034069|27.332879034069|27.332879034069|27.332879034069|26.824866152899|26.622073121752|26.210082102578|25.002868388275|24.622632157118|24.253480632339|24.130654167287|24.130654167287|23.804059478037|23.331733037357|23.199148497454|23.114054398925|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.211794373337
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||-84.629904332628|-84.629904332628|-84.629904332628|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|82.164655107712|82.164655107712|82.164655107712|82.164655107712|82.164655107712|82.164655107712|82.164655107712|81.636286623451|81.005873449613|80.957634775693|80.528481422591|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|79.870766524526|79.334186637901|78.967982067557|78.124708862128|78.124708862128|78.124708862128|78.124708862128|77.377451493809|76.479390650402|74.836652744712|74.836652744712|71.721836925548|71.095371750772||70.870414870514|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|||71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|70.376502803732|68.786117769798|67.993462272839|67.141532877413|-71.820518940325|-71.820518940325|-71.820518940325|-71.820518940325|-71.820518940325|-71.881688084465|-72.055209440503|-72.814680411323|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-73.352883424351|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.929338587986|-73.929338587986|-73.929338587986|-73.929338587986|-73.929338587986|-74.356594014151|-74.356594014151|-74.939490259697|72.016168305334|72.016168305334|72.016168305334|72.016168305334|72.016168305334|72.016168305334|71.407962054077|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.207359143928||71.207359143928|71.207359143928|71.207359143928|||71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|70.569505220768|70.569505220768|70.569505220768|70.569505220768|70.569505220768|70.569505220768|70.100557439986|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|68.897011172223|67.928901234653|67.449887107243|66.829877242368|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.818976661791|-70.185161251626|-70.185161251626|-70.63462410459|-71.040692652697|-71.225211820596|-71.301346789459|-72.025938893534|-72.04326725136|-72.581977594765|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.545251616579|69.453609635147|69.31956712594|69.149518774509|68.948913007311|68.948913007311|68.799134301512|68.799134301512|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.583103466602|-71.956780222358|-72.157534682422|-72.748367613851|-73.057834628531|-73.057834628531
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-37.100384872917|-37.317650231789|-37.948222912098|-38.424137738839|35.380146287029|35.380146287029|35.380146287029|35.380146287029|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|34.984473903466|34.748022229937|34.748022229937|34.370633568394|34.370633568394|34.370633568394|34.370633568394|34.370633568394|34.349036179238|34.079118635249|34.079118635249|33.973744182665|32.969993146348|32.604713581324|31.44301599741|29.983800406501|29.983800406501|29.983800406501||29.983800406501|29.827277814067|29.685031531825|-32.589161239024|-32.589161239024|-32.589161239024|-33.039900817205|-33.279057862283|-33.855341357126|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|||-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-34.379008846637|-34.379008846637|-34.379008846637|-34.916676924357|-35.415752646801|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-36.098845865032|-36.76066165688|-37.324346073495|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-38.494284812295|36.579126348585||36.579126348585|36.579126348585|36.579126348585|||36.579126348585|36.579126348585|36.579126348585|36.579126348585|36.579126348585|36.579126348585|35.763194603489|35.103270365978|34.97363580839|34.710982366581|34.429147557174|34.161014237711|34.161014237711|33.367548536751|33.367548536751|33.273387034174|33.138763727343|32.491683657077|31.570481281708|31.244145902473|30.861655006692|30.861655006692|30.861655006692|30.861655006692|30.794338608103|30.593711217594|30.385233490944|28.927204336591|27.429670137241|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.720778918145|-31.471389142971|-31.471389142971|-31.471389142971|-31.471389142971|-31.766820104366|-31.920911638213|-32.179624707912|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.127895002048|-33.272382661679|-33.527926044308|-33.543714494321|-33.543714494321|-33.543714494321|-34.153571308557|-34.520988593136|-34.520988593136|-34.520988593136|-34.578534004667|-34.578534004667|-34.578534004667|-34.891982155352|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-35.756654045307|-36.390170703688|-36.787133148819|-36.8365365438|-37.691429501588|-38.163195249059|-38.163195249059|-38.163195249059|-38.899385475029|-38.969871334356|-39.159580235263|36.266627765266|36.266627765266|36.102089008323|35.455316493925
03075|1097708|/equities/linde-plc|STOXX600/DAX||397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|396.89330275159|396.53700407457|393.57445439709|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-424.81819120168||-432.96160437627|-432.96160437627|-432.96160437627|-432.96160437627|-432.96160437627|-436.90439308574|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|||417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|413.40333056382|411.25647942149|410.01831453734|408.25131341475|408.25131341475|405.43476996442|402.08587280932|398.16485359075|397.48316014478|396.04241745416|394.71876031384|394.71876031384|394.71876031384|394.71876031384|389.05973436021|385.79971060911|383.9830073798|380.76167418828|380.26854077832|371.4650419184|369.54171053|368.90189855438|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916||367.29974335916|367.29974335916|367.29974335916|||367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|365.01455424315|365.01455424315|365.01455424315|365.01455424315|365.01455424315|365.01455424315|365.01455424315|362.38562565916|361.86311935239|361.86311935239|361.86311935239|361.86311935239|360.51736433034|359.34705927113|358.61194503622|358.61194503622|358.61194503622|355.41327294063|355.0064096313|354.01266753467|353.0307308545|349.01470230578|348.49690806599|346.81533708848|346.81533708848|346.81533708848|346.01338368038|346.01338368038|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.25667922891|-366.25667922891|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|350.49847562231|350.49847562231|350.49847562231|350.49847562231|350.49847562231|350.49847562231|350.49847562231|347.30901692578|347.30901692578|347.30901692578|347.30901692578|345.19168819335|345.19168819335|345.19168819335|345.19168819335|344.72132835285|341.49730795274|341.49730795274|338.79700680187|338.49323541651|338.49323541651|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|331.84629079226|330.75144302981
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||-158.54055877638|-158.54055877638|-158.54055877638|-160.61173604276|-162.69359560307|-162.94728737124|-162.94728737124|-162.94728737124|-163.23309707916|-167.07011159565|-167.26761287724|-167.26761287724|-167.26761287724|-167.26761287724|-175.25012338465|-175.55570637525|-175.55570637525|-176.19801030491|165.5822199298|165.5822199298|165.5822199298|165.5822199298|165.5822199298|164.08580382147|164.04582912919|164.04582912919|164.04582912919|161.55647375845|161.45749331241|161.45749331241|161.45749331241|161.45749331241|161.45749331241|160.86438518122|160.86438518122|160.86438518122|160.86438518122|158.73084926472|158.73084926472|158.73084926472|158.73084926472|157.20926899233|154.68252568022|148.56391911789|147.65112970253|147.65112970253|146.28657609323|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792||-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-158.31267193925|-160.29462972363|-161.66260124736|-161.66260124736|-161.66260124736|-161.6987278174|-161.6987278174|-161.6987278174|-161.6987278174|153.43097924357|153.43097924357|153.43097924357|||153.43097924357|152.85515384256|152.85515384256|152.85515384256|152.85515384256|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.0952745464|150.92753844237|150.92753844237|150.92753844237|150.70281489663|149.67416859203|149.67416859203|149.67416859203|147.77574919407|147.77574919407|147.77574919407|147.77574919407|147.77574919407|146.60361479327|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965||-150.18460741965|-150.18460741965|-150.18460741965|||-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-153.10789035126|-156.13655009054|-157.28151371611|-157.28151371611|-157.28151371611|152.26498696393|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|147.72734432137|145.59704059932|143.68560371767|143.25623025244|141.90121283729|141.90121283729|141.90121283729|141.90121283729|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-156.16798425678|-156.16798425678|-156.76967114318|-156.76967114318|-156.76967114318|-156.76967114318|-156.76967114318|-156.76967114318|-158.15519151543|-159.54743332172|-159.84437374831|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.68279557621|-165.59581971937|-165.59581971937|-165.59581971937|-167.0454519037|-167.0454519037|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-171.30116485105|162.17254555287|162.17254555287|162.17254555287|162.17254555287|162.17254555287|160.96950014501|159.54666750595|159.09906517317|157.9211889511|155.34576143221|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|152.72545446577|152.21951974325|152.21951974325|152.21951974325|152.21951974325|152.21951974325|152.21951974325|152.21951974325|151.26058105288
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|234.01605561892|232.20117562258|225.89575272626|218.68971846972|216.6212629084|216.6212629084|-235.30828249447|-235.30828249447|-235.30828249447|-237.72519178337|-237.72519178337|-237.72519178337|-237.72519178337|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.25781899856|220.90312577802|219.26558583556|219.26558583556|216.17480437326|216.17480437326|213.19978128062|212.61089547535|212.61089547535|212.61089547535||212.61089547535|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-226.85702526985|-226.85702526985|-228.90224724808|-231.97879924487|-231.97879924487|-231.97879924487|-233.10977914279|-236.17471215163|222.73799478754|222.73799478754|222.73799478754|222.73799478754|222.73799478754|||220.67554433858|220.0561603762|219.15128625514|216.70698455839|215.09778941419|215.09778941419|215.09778941419|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.70721802494|211.9802397068|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.22502981869|208.59447571136|207.4265184797|207.4265184797|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|200.51039059923|199.72680797627|199.72680797627|199.72680797627|194.4675633525|194.4675633525|194.4675633525|192.4806286599|191.61736263453|190.08596000869|189.68718338232|186.08297984049|184.36126915683|184.36126915683|184.36126915683|184.36126915683||184.03196861202|183.87996495493|181.88884282915|||181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|180.8276697373|180.8276697373|180.8276697373|180.8276697373|178.81749045108|178.81749045108|178.78777984498|178.78777984498|178.78777984498|177.66975640056|177.41361584926|176.35816264771|176.35816264771|174.14518394097|172.5224282965|171.60035401729|171.60035401729|171.60035401729|169.47539691293|168.96988274614|168.27151468643|168.27151468643|168.27151468643|168.06001258833|167.10279312115|164.28365495449|163.03589741637|163.03589741637|163.03589741637|163.03589741637|161.93988754407|-176.54631916171|-176.54631916171|-176.54631916171|-177.09590695837|-179.00378262709|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-184.00144490689|-185.91827211877|-192.64252355915|-196.44817309329|-196.44817309329|-196.44817309329|-196.50630564104|-214.79033909252|204.07439123319|204.07439123319|204.07439123319|204.07439123319|204.07439123319|204.07439123319|203.88266252066|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-214.81606525331|-217.32896003623|-219.24883990706|-220.32648675112|-222.30166177913|-224.75740062047|-226.58599865491|-226.65110707343|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.63969236455|-473.73297930914|449.95859093259|449.95859093259|449.95859093259|448.81510612248|448.69704361608|448.69704361608|445.89116160792|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|441.29308927237|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|436.27934434842|435.59927556725|432.49918998846|426.26020160393|424.71750602807|424.71750602807|424.71750602807|424.35276752142|412.04197984965|402.32995930017|-431.43820042455|-431.43820042455|-431.43820042455|407.32768014192||407.32768014192|407.32768014192|407.32768014192|407.32768014192|407.32768014192|403.22171357184|-434.0107262635|-434.0107262635|-434.36747498244|-436.01942173342|-436.61048419056|-440.38242097898|-440.38242097898|-440.38242097898|-440.38242097898|-444.38045656464|-449.77828642816|-452.74809399679|431.08809931045|431.08809931045|431.08809931045|||431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08121704796|428.01323842093|428.01323842093|423.38693903867|422.38548510807|420.87670877595|420.87670877595|420.87670877595|414.37968082582|412.64410506525|410.46011131382|409.54555590098|409.54555590098|409.54555590098|407.58648858564|407.58648858564|407.58648858564|405.21831624261|401.22036189229|397.13928285341|395.95315032623|395.95315032623|395.95315032623|395.95315032623|395.45349391987|393.39831504877|386.95923656949|384.40400277255|384.40400277255|383.43223106726|381.31358159763|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|379.34258250031|379.34258250031|379.34258250031|377.91398089498|374.62108445797|370.71231911617|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232||-391.54108888232|-394.14009435004|-396.44561561559|||-396.44561561559|-396.44561561559|-396.44561561559|-396.44561561559|-397.03955866468|-399.03285075969|-404.19510969671|383.44955223202|379.99396523502|379.255440452|379.255440452|379.255440452|379.20050973617|377.41403673524|377.41403673524|377.41403673524|374.85513486678|374.85513486678|374.85513486678|373.4007929791|373.4007929791|370.00900981909|370.00900981909|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.64192774975|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.38013484681|362.38013484681|359.3779418491|357.13659832463|356.37954216517|352.19949807632|345.96055443539|345.58561528449|345.58561528449|345.58561528449|345.58561528449|345.58561528449|345.58561528449|344.97845769729|343.72606071725|341.8900742453|340.35564008484|340.1062609965|339.92540025471|339.92540025471|339.92540025471|339.49986834289|339.49986834289|334.26096211276|334.22124885571|334.22124885571|334.22124885571|334.22124885571|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.922290234499|-44.922290234499|-44.922290234499|-45.425876834583|-45.855131295417|-45.855131295417|-45.855131295417|-46.163999983419|-46.163999983419|-46.163999983419|-46.163999983419|-46.61666832671|-48.267964052993|-49.887736929609|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145||-51.230199215241|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.408369139328|48.132632656775|47.796585460605|47.796585460605|46.373427280785|-49.64795908614|||-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.925509714241|46.586399558407|46.586399558407|46.586399558407|46.586399558407|46.586399558407|46.586399558407|46.211002035519|46.094445409135|45.554382736766|45.388202701767|44.710154096898|44.710154096898|44.710154096898|44.710154096898|44.710154096898|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.713412442328|-46.713412442328|-46.713412442328|-47.360457065504|-47.731619122737|-48.35624255418|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038||45.778763273038|45.778763273038|45.778763273038|||45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.026959183787|44.435936860801|44.435936860801|44.30603994767|44.079487635473|44.07492214586|44.07492214586|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.321419746265|43.321419746265|43.321419746265|42.122133500692|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.363324416513|-45.482624717252|-45.482624717252|-46.145139159645|-46.513487963638|-47.265542724355|-47.98282467284|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.760547136385|-48.760547136385|-48.760547136385|-49.300934942126|-49.300934942126|-49.300934942126|-49.300934942126|-50.09326103833|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.748075431354|-50.903241691481|-50.903241691481|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.556059984597|-51.556059984597|-51.57252476331|-51.57252476331|-51.57252476331|-52.393918912901|-52.519907546588|-52.943230709045|-53.358034858669|-53.840038045209|-54.012263545241|-54.13696125795|-54.139955613896|-54.968838689376|-55.178690495375|-55.178690495375|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-47.031961503834|-47.740571794209|-47.740571794209|-47.810520207069|-47.810520207069|-47.844465506498|-47.916075031431|-48.145892569645|-48.145892569645|-49.497102787344|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|45.809384579078|45.478549008037|45.478549008037|45.478549008037|44.77672238313|42.89358250259|40.868775113951|40.868775113951|40.868775113951|40.868775113951||40.868775113951|40.868775113951|40.868775113951|40.868775113951|40.868775113951|40.868775113951|40.868775113951|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|38.90858374604|38.81620312806|38.653099596704|38.653099596704|38.653099596704|38.653099596704|||38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.50591568134|38.50591568134|38.50591568134|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.616034288508|-42.939481491626|-43.363780311515|-43.363780311515|-43.363780311515|-46.88086711452|-47.497737243411|-47.497737243411|-48.073597513566|-48.214752487354|-48.214752487354|-50.007501500638|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.608682771387|-52.559092993937|-54.377325794655|-55.254970447465||-55.254970447465|-55.267188275572|-55.647987803614|||-56.439986609525|-57.899979809357|-57.899979809357|-57.899979809357|-57.899979809357|-58.914647674792|-58.914647674792|-58.914647674792|-59.635164473049|-60.551295622181|55.758322370361|55.758322370361|55.758322370361|55.758322370361|55.743694557427|54.972991587584|54.239991322562|52.915543811636|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|51.976559168508|51.449064048952|51.449064048952|51.449064048952|50.923404041072|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.167592358464|-55.809024299115|-55.809024299115|-55.809024299115|-56.364474045932|-57.508303257823|-59.293357643064|-59.293357643064|-59.293357643064|-59.293357643064|-59.293357643064|-59.815658959357|-59.815658959357|-59.815658959357|-59.815658959357|-59.815658959357|-59.815658959357|-60.868508878249|-61.787232468413|-62.772479664272|-63.473867454999|-63.864294730814|-63.959009490376|-63.959009490376|-64.997735842256|-64.997735842256|-64.997735842256|-64.997735842256|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.009323154875|59.760356729768|58.827064957379|58.510070233608|57.773411438493|57.318234202628|55.910730333819|55.910730333819|55.910730333819|55.910730333819|55.431921609788
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.816522690403|-40.021646437439|-40.021646437439|-40.021646437439|-40.021646437439|-40.804327577786|-40.8938632473|-40.8938632473|-41.035958977171|-41.566244902959|-41.566244902959|-41.652217033561|-41.712184829906|-41.722089273225|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.300899126429|39.300899126429|-41.095864610371|-41.095864610371|-41.095864610371|-41.095864610371|-41.1615148435|-41.248627544549|-41.954030223585|-42.157810630508|-42.191457578548|-42.34356331495|-42.483803289921|40.536089718315|40.536089718315|40.536089718315|40.326487872306|40.1605402069|39.477269287099|38.958076604196|38.706195336788|38.21466051893|38.112956225393|37.8079517545|37.8079517545|37.8079517545|37.650778896466||37.04571548761|37.04571548761|37.003171124264|37.003171124264|37.003171124264|36.789356618241|-38.549127590079|-38.549127590079|-38.549127590079|-38.687921324724|-38.875188394116|-39.500765636814|-39.770384957567|-39.770384957567|-39.770384957567|-39.770384957567|-39.770384957567|-39.770384957567|-40.352650300414|-40.742945185139|-41.163771073717|||-41.163771073717|-41.163771073717|-41.163771073717|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.880323768779|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|38.850437192672|38.003633106807|37.959285846762|37.959285846762|37.959285846762||37.954465119565|37.954465119565|37.954465119565|||37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.142754257123|37.142754257123|36.968325377001|36.968325377001|36.877617041815|36.488631957828|36.488631957828|36.488631957828|35.948741429447|35.720845003259|35.621602132731|35.573121221484|35.573121221484|35.501392319933|35.43898429157|35.18662706218|34.556551041447|34.333021971004|34.333021971004|34.333021971004|34.333021971004|34.126259290084|34.126259290084|34.126259290084|34.126259290084|34.126259290084|33.879442922991|33.879442922991|33.529484581861|-36.221896568957|-36.221896568957|-36.221896568957|-36.221896568957|-36.819904980861|-36.996748908585|-37.239452768505|-37.404569229748|-37.486260291897|-37.559833814659|-38.055227599717|-38.699104517871|-38.699104517871|-38.699104517871|-38.812377313964|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-39.15660166626|-39.618695098877|-39.639493340387|-39.703204863749|-40.433955874136|-40.829120481282|-40.829120481282|-40.829120481282|-40.829120481282|-40.829120481282|-40.829120481282|-41.060550305876|-41.674723092752|-42.449430509891|40.888115658729|40.888115658729|40.888115658729|40.554017347725|40.175586164695|39.908609006914|-41.444528230766|-41.444528230766|-41.444528230766|-41.444528230766|-41.444528230766|-41.444528230766|-41.719437953211|-42.12764673363|-42.173910401618|-42.173910401618|-42.245105397211|-42.780772566251|-43.132275280457|-43.132275280457|-43.627451668295|41.365932932836|41.365932932836|41.365932932836|41.365932932836|41.365932932836|41.365932932836
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.758201713807|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.580479707762|-35.749624417212|-35.749624417212|-35.749624417212|-35.889025129639|33.667058252614|33.667058252614|33.667058252614|33.667058252614|33.276178862564|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.169595606961|32.80343912248|32.29937784544|32.139308530659|31.342360410139|31.342360410139|31.342360410139|31.342360410139|31.342360410139|31.076512982497||30.727235663875|30.509707412172|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.832122342408|||-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.850412443941|-32.850412443941|-32.850412443941|-32.850412443941|-32.881013635866|-33.11334753486|-33.361848530608|-33.361848530608|-33.440387603793|-34.009875055986|-34.168750918394|-34.391111236155|-34.391111236155|-35.010680151582|-35.195839129113|-35.195839129113|-35.562146470162|-35.562146470162|-35.960162795488|-36.494397508882|-36.494397508882|-36.575443015918|-36.931603045844|-37.175114944669|-37.286791407501|-38.80865900984|-38.810175397557|-39.225194165621|-39.336636298366|-39.336636298366|-39.336636298366|-39.336636298366|-39.752375648493|-40.393194249465|-41.197439462161|-41.352708690934|-42.064121530644|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365||40.206277783365|40.206277783365|40.206277783365|||40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|39.018554231821|39.018554231821|38.842842740407|38.842842740407|38.770935132095|38.259375335982|37.972081875591|37.860646274122|37.646275231609|37.539352672788|37.539352672788|37.134280806882|36.650310761512|36.532568462227|36.526974978115|36.526974978115|36.526974978115|36.526974978115|36.526974978115|36.294415913318|36.000461854642|35.102734978669|34.673271962599|34.673271962599|34.673271962599|34.673271962599|34.673271962599|34.673271962599|34.633079127687|34.220089148832|33.778999539747|33.778999539747|33.593886927912|33.213763744908|32.911959258801|32.709399320556|32.147004893867|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-35.351687328582|-35.607985700241|-35.687763652395|-36.87099974515|-36.87099974515|-36.87099974515|-37.141666230912|-37.500184599288|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.59275711835|-38.926841378801|-38.926841378801|-38.926841378801|-38.926841378801|-38.926841378801|-39.690937705165|-39.962151734173|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.191120902544|-40.229022970736|-40.437804953853|-40.666213829616|-40.666213829616|-40.666213829616
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.40241997303|179.40241997303|179.40241997303|179.40241997303|179.40241997303|177.04602212443|175.87002488788|171.0108168813|171.0108168813|171.0108168813|170.13470427417|170.13470427417|170.13470427417|170.13470427417|170.13470427417|170.13470427417|168.81189692709|168.38729006417|168.38729006417|168.38729006417|168.38729006417|-176.42492198446|-176.42492198446|-176.42492198446|-176.42492198446|-179.71546405662|174.01932938146|174.01932938146|174.01932938146|174.01932938146|174.01932938146|172.24337232318|172.24337232318|170.40041687982|168.73718074536|168.73718074536|168.28531659974|168.28531659974|168.28531659974|168.24039409648|168.24039409648|166.9193236882|166.81988620082|166.81988620082|166.81988620082|166.81988620082||166.81988620082|166.81988620082|166.81988620082|166.81988620082|166.81988620082|-175.11088963154|-175.11088963154|-176.16765616341|-177.689616976|-179.1716290347|-179.1716290347|-179.86323104499|-179.86323104499|-179.86323104499|-180.933589677|-183.96399320936|174.22785599456|174.22785599456|174.22785599456|174.22785599456|174.22785599456|||174.22785599456|174.22785599456|173.14316678296|170.84600911624|170.84600911624|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|168.30010619659|166.84211279262|166.84211279262|166.84211279262|165.74151012645|165.74151012645|165.74151012645|165.74151012645|162.86055938123|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|159.43475690756|158.75528257063|156.54862587162|156.54862587162|154.87979439153|154.87979439153|154.87979439153|152.97644306171|152.80747952334|152.80747952334|152.80747952334|143.75528477877|143.75528477877|142.07475862734|140.01750829742|138.21243317068|138.21243317068|138.21243317068|137.06381599043|-142.60177363461|-142.60177363461|-142.60177363461|-142.60177363461|-142.60177363461|-143.25196307572|-144.06329942713|-144.27691974682||-144.27691974682|-144.27691974682|-144.27691974682|||-144.27691974682|-144.27691974682|-146.63323911077|-148.09265152474|-148.09265152474|-148.92072313649|142.44805239579|142.44805239579|142.44805239579|142.44805239579|142.44805239579|142.44805239579|142.44805239579|141.30561340011|140.69512650874|140.59347637392|139.81608357139|138.09564468273|136.10849626206|135.72267257691|135.72267257691|135.72267257691|134.90742187501|133.93824259441|132.56583432799|131.40202956338|130.97225968197|129.92917311804|129.5779739289|128.7944132386|127.94045962872|126.85384304856|125.48426154295|124.09140463051|123.11339473573|123.11339473573|123.11339473573|120.90044339329|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-128.08394114873|-128.66215840867|-129.91105521817|-129.91105521817|-130.66561618005|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|123.82037176775|123.15593197616|123.15593197616|123.15593197616|123.15593197616|123.15593197616|121.94658843976|121.83462700334|121.83462700334|121.83462700334|121.83462700334|121.83462700334|120.82508823316|120.82508823316|120.82508823316|120.82508823316|120.82508823316|120.39453773411|120.15170966157|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||215.13006949148|212.76118696753|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-243.27793719927|-243.56993344271|-244.25547906133|-244.25547906133|-244.25547906133|-244.25547906133|-244.25547906133|-244.25547906133|-256.12275230854|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-263.90643668034|-263.90643668034|-265.61826213044|-270.40362679343|-278.09292154158|-280.22546227602|-283.42273026735|-291.51970673966|-296.67190722809|-301.37988132223|-303.87766185055|-307.33383610377|-307.33383610377|-307.33383610377|-307.33383610377|-307.33383610377|-310.67574532396|-310.67574532396|-313.69528445013|-314.7058726285|-317.7398523726|-317.98729577603|-317.98729577603||-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-319.03587707482|-335.21764356784|-367.06959514807|-372.00511657078|-375.06124572046|-375.34095891895|-375.34095891895|-375.34095891895|-375.34095891895|-375.34095891895|-375.34095891895|345.93288785573|345.93288785573|345.93288785573|||345.93288785573|345.93288785573|345.93288785573|345.93288785573|345.93288785573|341.65875309436|334.82639978692|334.70141116742|334.70141116742|334.70141116742|334.70141116742|333.68521725092|333.68521725092|333.68521725092|333.68521725092|326.05024715434|322.22804595111|320.56145457764|320.56145457764|320.56145457764|320.56145457764|312.89050779894|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|305.25929244431|305.25929244431|305.25929244431|305.25929244431|305.25929244431|305.25929244431|298.92209922738|298.92209922738|298.92209922738|-326.83624878149|-326.83624878149|-326.83624878149|-326.83624878149|-327.04582553683|-329.46831733575|-329.46831733575|-332.80368796312|-343.28185856037|-347.87933431401|-347.87933431401|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583||315.21797463583|315.21797463583|315.21797463583|||315.21797463583|315.21797463583|315.21797463583|310.57082516043|310.57082516043|310.57082516043|302.96758690244|284.79733064843|284.63036535264|277.33372537826|270.52081852196|261.39535967772|260.7087729297|260.7087729297|260.7087729297|260.7087729297|260.59863862306|258.43737590876|257.1196034289|257.1196034289|251.60512000726|250.37791518819|246.7754508086|244.17826918187|240.38698237276|237.26331035666|232.60964753957|232.60964753957|217.34320598855|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-276.0739757107|-278.93144672867|-278.93144672867|-293.13493504521|-301.69189685064|-301.69189685064|-306.76877427848|-316.9319744723|-328.40219250177|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-350.11834101966|-350.11834101966|-350.11834101966|-350.11834101966|-350.11834101966|-350.11834101966|-353.87593582262|-362.89703844427|-362.89703844427|-362.89703844427|-362.95494132344|-362.95494132344|-362.95494132344|-362.95494132344|-364.84993209115|-375.97770435801|343.39923369523|343.39923369523|343.39923369523|343.39923369523|343.39923369523|339.71633495661|339.71633495661|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|335.31809013857|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|330.18553799481
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||170.68266375723|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.21637585461|-179.21637585461|-179.21637585461|-179.21637585461|-180.64375318752|-182.92350943812|-182.92350943812|-182.92350943812|-182.92350943812|-183.82389093249|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.8778555861|-193.41650634241|178.14873345235|178.14873345235|178.14873345235|176.0185893679|172.79843686955|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755||-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-184.87038395816|-185.70487184451|-186.31621127779|||-186.31621127779|-186.31621127779|-186.31621127779|-186.52134064231|-186.68149024683|-187.10923597202|-187.10923597202|-189.42804020627|176.57414673308|176.57414673308|175.41349504766|174.38054845925|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.3733331586|169.11037634755|167.39486396473|166.14651412612|164.61724344499|162.87582001428|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|159.39439479698|159.14155591185|158.52061561142|157.20735023854|-166.26849295068|-166.26849295068|-166.26849295068|-166.26849295068|-166.26849295068|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.82950862865|-167.82950862865|-170.26617048314|-170.26617048314|163.12026071019||163.12026071019|162.61473771673|162.15415023809|||161.12362485666|161.12362485666|161.12362485666|160.62290174081|160.62290174081|160.62290174081|159.39544488671|157.43426007109|157.43426007109|156.10362528515|155.35402995957|154.1811499266|153.31127491573|150.73029942622|150.27921978754|148.71358910448|147.08731546277|145.39257399103|144.01507109029|143.51453397917|143.37503134595|142.57670176676|141.16300755796|140.76334827539|139.98371535536|139.62857427858|138.5406332045|131.06292110342|127.16436085058|124.84334784413|124.84334784413|124.84334784413|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-131.33480522282|-134.59383058115|-134.59383058115|-135.24982038653|-135.77757184943|-137.50840926656|130.18839663821|130.18839663821|130.18839663821|130.18839663821|130.18839663821|129.80155032826|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-139.65079390592|-140.44088116825|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-143.1464415172|-143.1464415172|-143.1464415172|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-146.25745065621|-147.19383301129|-148.91634397583|-148.91634397583|-149.24927044|-151.06585502719|-155.95438865495|-155.95438865495|145.69914864851|145.69914864851|145.69914864851|145.69914864851|145.69914864851|145.69914864851|145.13349500578
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||25.076479628574|24.932199269413|24.519110977517|24.486234995906|24.070260415678|23.8530678067|23.255630947196|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.940760855523|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.20890665587|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.027535154044|21.359483084877|21.244546837521|21.244546837521|20.282829543962|19.928143365531|-20.092898580097|-20.092898580097|-20.092898580097|-20.092898580097||-20.092898580097|-20.092898580097|-20.092898580097|-20.092898580097|-20.183777302131|-20.357529394743|-20.415033703509|-20.452814611531|-20.500048603509|-20.500048603509|-20.500048603509|-21.035053745347|-21.522280922022|-21.663645786805|-22.391828690152|-22.75092078379|-22.854356036487|-22.969284624858|-23.241339335965|-23.241339335965|17.561845211931|||15.239272864602|15.031334186644|15.031334186644|15.031334186644|14.662592968511|14.088992685264|13.577769273063|13.474744047876|13.377493450107|13.126104166178|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|12.721862530936|12.70310190017|12.70310190017|12.535668773728|12.506853972626|12.305393495772|12.175437334085|12.047350008334|12.047350008334|12.047350008334|10.964832817013|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.850063168601|10.730509271832|10.730509271832|10.657411633162|10.657411633162|10.657411633162|10.657411633162|10.657411633162||10.537915430722|10.537915430722|10.24435012678|||10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|9.8591873341739|9.8207633422414|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.7468380594383|9.08259822529|8.8051090417244|8.7206766007055|8.0574188097439|7.5326872781605|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-9.7419829823285|-10.826092638099|-11.886656653357|-11.886656653357|-11.886656653357|-12.219062791348|-12.540625450876|-12.638018171712|-12.638018171712|-12.638018171712|-12.638018171712|-12.638018171712|-12.638018171712|-12.638018171712|-12.638018171712|-12.638018171712|-12.859465008228|-12.91551640878|-13.129463284654|-13.294119612075|-13.294119612075|-13.294119612075|-13.305687921684|-13.32409839436|-13.409565911427|-13.409565911427|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.459845166806|-13.597605817189|-13.876783654282|-13.944204433306|-14.268560258927|-14.283304478607|-14.283304478607|-14.283304478607|-14.283304478607|-14.283304478607|-14.283304478607|-14.406682770689|-14.406682770689|-14.406682770689|-14.406682770689|-14.705202730982|-14.977447678081|-15.054942159113|-15.266046767165|-15.466600677028|-15.466600677028|-15.618445366239|-16.053828152921|-16.33092044118|-16.881522726543|-16.881522726543|-16.881522726543|-16.881522726543|-16.881522726543|-16.983249686443|-16.983249686443
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||52.468951038989|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|-54.650328516977|-54.650328516977|-54.650328516977|-54.650328516977|-54.650328516977|-54.650328516977|-54.917031473603|-55.751604040552|52.649341358914|52.649341358914|52.649341358914|52.649341358914|52.296201000507|52.296201000507|52.296201000507|51.768002256084|51.326871080889|51.326871080889|51.326871080889|51.326871080889|51.326871080889|51.326871080889|51.055413532802|50.975941505633|50.975941505633|50.738822343838|50.726008606091|50.726008606091|50.726008606091|50.726008606091|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788||-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-54.555820232632|-55.309801691111|-55.938669011919|-56.749631455572|-57.049591438673|-57.148434948813|-57.53424148193|-57.53424148193|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|||54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.066403722377|53.665929876251|53.665929876251|52.865479242452|52.500531686288|52.483640036932|52.483640036932|52.483640036932|52.25573092978|52.25573092978|52.25573092978|52.25573092978|52.25573092978|52.193034824186|51.981150186121|51.477945261597|51.32875835752|51.32875835752|51.32875835752|51.32875835752|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952||50.927027789952|50.927027789952|50.805026604925|||50.805026604925|50.805026604925|50.805026604925|50.805026604925|50.805026604925|50.805026604925|50.805026604925|50.55002973057|50.40547166865|50.40547166865|50.40547166865|50.40547166865|50.40547166865|50.40547166865|50.40547166865|50.40547166865|50.048302820445|49.231446984875|48.865120373964|48.865120373964|48.631245148181|48.540271242459|47.91474560455|47.246939221527|46.924377379048|46.829308122649|46.306185491602|46.306185491602|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|45.639932032803|44.966035600481|44.692267624902|44.692267624902|44.384184749443|43.799651578089|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.129001442722|-47.860001052013|-47.873238554629|-47.873238554629|-47.873238554629|-47.873238554629|-47.873238554629|-47.873238554629|-47.873238554629|-48.313955527646|-48.313955527646|-48.313955527646|-48.34439514092|-48.514882277685|-49.250980376356|-49.457755193835|-49.872504668904|-50.536118036589|-50.947907454527|-51.41545487196|-51.961059154744|-52.233400306961|-52.536248459929|-52.536248459929|-52.536248459929|-53.34138559248|49.801707728361|49.801707728361|49.801707728361
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|109.31627757502|108.49525892993|108.49525892993|108.49525892993|108.49525892993|108.49525892993|107.4697314662|106.688590518|106.5439382612|106.5439382612|105.41495456791|105.41495456791|105.41495456791|105.41495456791|105.41495456791|104.11712074673|104.11712074673|104.11712074673|103.26631526152|103.26631526152|103.26631526152|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895||-107.09984173172|-107.09984173172|-107.09984173172|-107.63316137915|-110.36740136285|-110.53922048698|-110.53922048698|-110.53922048698|-110.53922048698|-110.53922048698|-111.16579867612|-112.67588902856|-114.88987288371|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|||105.53356878522|105.53356878522|105.53356878522|105.53356878522|103.40396692756|102.65440879931|101.660454391|100.28574656675|100.28574656675|98.820271165606|97.26418797996|96.205466752221|96.205466752221|96.205466752221|95.058853048936|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|93.813028257249|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-99.070547462884|-99.185053906378|-100.31561563803|-100.51179820512|-100.89644507804|-101.78160433679|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-103.23771965166|-103.65635376132|-104.57594469031||-104.59869730865|-104.59869730865|-104.76633329298|||-104.93259376846|-105.19399753502|-105.67702724386|-105.67702724386|-105.67702724386|-105.67702724386|101.81663627703|101.77126524271|100.98473424185|100.50248749243|100.25831638428|100.23063372502|100.23063372502|99.770151550339|99.527945658417|98.567158112759|96.904780338487|96.904780338487|96.904780338487|96.846978238645|96.310463674057|96.310463674057|95.131070833724|92.588967355667|92.163148874389|92.163148874389|92.163148874389|92.163148874389|90.470166518011|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.134406767903|90.134406767903|88.500500656717|88.500500656717|87.686665754001|87.686665754001|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.243007766267|-94.243007766267|-94.243007766267|-94.243007766267|-95.598897416349|-96.390617814766|92.079119224837|92.079119224837|92.079119224837|92.079119224837|92.079119224837|92.079119224837|92.079119224837|91.512352541079|90.262613273318|89.157347759335|88.292156883631|-93.072053157861|-93.072053157861|-93.072053157861|-93.072053157861|-93.234501321642|-94.606109256577|-95.479012404362|-95.965569083866|-97.012856979036|-97.679897464874|-97.679897464874|-97.679897464874|-98.06988924252|-98.117651390885|-98.209610435538|-98.956232783057|-100.6558137965|94.293066981428|94.293066981428|94.030075288473
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-111.22742924072|-111.38975366809|-111.38975366809|-111.38975366809|-111.39136140408|-111.39136140408|-111.95199417261|-111.95199417261|-112.65221388238|-114.5274622429|-116.57217687905|-118.21908669273|-118.37120887748|-119.5319009568|-121.03544381213|-121.69036461483|-121.69036461483|-122.43748926982|-122.43748926982|-122.62220801098|115.86301169298|115.86301169298|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329||-124.64337175797|-125.97935183972|-125.97935183972|-125.97935183972|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|118.98558172297|118.98558172297|117.02008368254|-123.68698039156|||-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-124.38334630648|-124.38334630648|-124.38334630648|-124.38334630648|-124.38334630648|-126.96815759517|-127.85906645299|-129.216740995|-129.57783456129|119.34562715416|118.26625351249|116.97695016132|116.68216757494|116.54240687376|114.89044828422|113.86982191689|113.86982191689|113.86982191689|113.86982191689|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|111.40794178458|110.68660266103|108.86178109052|108.74574991149|108.74574991149|108.74574991149|108.74574991149|-113.79511784894|-113.79511784894|-113.79511784894|-114.70235050368|-115.21594734377|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394||110.33644056394|110.33644056394|110.33644056394|||110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|109.59144022536|109.59144022536|109.59144022536|108.81159891102|107.43177407553|106.78419360375|105.6791061743|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|100.76247539122|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.23507745086|-106.54213235774|-106.54213235774|-108.14459077957|-108.65509501698|-108.80955220596|-110.68395001509|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.09386615678|105.12318568676|104.53963653369|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-112.43275117468|-113.00315486736|-113.00315486736|-114.12905514844|-114.77784022366|-116.78431964056|-116.78431964056|-116.78431964056|-116.78431964056|-116.78431964056|-118.47257439446|-118.83952349371|-119.43210342122|-119.43210342122|-119.43210342122|-120.1512261253|-121.08913939324|-122.21015572908|-122.57795318368|-122.91946025758|-122.91946025758|-122.91946025758|-122.91946025758|-124.2616212199|-124.6470684149|-124.6470684149|-125.78118558483|-126.74354220052|-126.99322401767|-126.99322401767
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||26.951684713461|26.756316767906|26.047018380932|-28.224840694148|-28.224840694148|-28.224840694148|-28.224840694148|-28.224840694148|-28.224840694148|-28.390193009529|-28.390193009529|-28.390193009529|-28.390193009529|-28.551881392966|-28.599867167484|-28.624281453511|-28.624281453511|-28.630867798484|-28.952075145153|-29.158974544698|-29.158974544698|-29.158974544698|-29.158974544698|-29.158974544698|-29.302749731467|-30.000262024411|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.032099851599|25.53844540277|25.253574167246||25.253574167246|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.686308542764|-27.370897893415|-27.408578671921|-27.408578671921|-27.614293462834|-27.614293462834|-27.614771294153|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|||-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-28.004334908717|-28.004334908717|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.467303221381|-28.710436023503|-28.710436023503|-29.173816536565|26.719961028732|26.719961028732|26.719961028732|26.719961028732|26.719961028732|26.719961028732|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.844168581293|-28.844168581293|-28.844168581293|-28.844168581293|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871||27.038949132871|26.955498193052|26.762219930519|||26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|25.130718589264|25.130718589264|25.130718589264|25.130718589264|25.130718589264|25.130718589264|25.084686889072|24.66854142019|23.945600603121|23.894556891143|23.888951817287|23.242723614125|23.219692925776|23.041683281211|23.041683281211|23.041683281211|23.041683281211|23.041683281211|22.69075869272|22.391431098487|22.391431098487|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|20.519749436421|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.525957894051|-23.152176035471|-24.110194882891|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.69066574261|21.470220774744|21.470220774744|21.470220774744|21.283578469063|20.966824669044|20.966824669044|20.732029113947|20.480281877148|20.480281877148|20.457535796285|20.284180129163|20.284180129163|20.121867140788|19.869852552434|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||22.117609966794|21.781788495955|21.345847269713|21.345847269713|21.345847269713|21.192052996622|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-24.56756198193|-24.56756198193|-24.56756198193|-24.56756198193|-24.56756198193|-24.56756198193|-25.200069928449|-25.429900104963|-25.429900104963|-25.443778814169|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.953817155662|-26.364240622854|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-27.064355961504||24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.058657363581|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|||23.861602830455|23.246224137992|22.605250169668|22.240833390458|21.780925234936|21.481583763915|20.352870174864|19.988297187521|19.988297187521|19.676996667334|19.462219087226|19.267464893773|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.836971921038|17.309956811026|17.309956811026|17.309956811026|16.858841337711|16.813990078535|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.650129829875|16.251810642338|-18.791696793449|-18.791696793449|-18.791696793449|-18.791696793449|-18.791696793449|-18.806330052362|-18.928700490513|-19.881055350346|-20.426449982372|-20.902166278326|-21.568415344453|-21.568415344453|-21.568537921935|-21.568537921935|-21.623096805181|-22.576496818955|-23.164718764022|20.483287541446||20.483287541446|20.483287541446|20.483287541446|||20.483287541446|20.483287541446|20.483287541446|20.008097666697|-23.129319537426|-23.129319537426|-23.129319537426|-23.129319537426|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-23.478313731064|-23.478313731064|-23.478313731064|-23.478313731064|-23.943682775354|-24.429091463989|-25.252879366285|-25.943755186274|-26.330283735277|-26.558004435789|-26.558004435789|-27.264572796687|-27.264572796687|-27.264572796687|-27.442858891867|-27.960813434505|-27.960813434505|-28.719237124018|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.458977932514|-29.458977932514|-29.716643062765|-29.727936655873|-29.937707484424|-30.669674834344|-30.700749247971|-31.108055902524|-31.611728060029|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8835000228168|-1.8835000228168|-1.8835000228168|-1.8835000228168|-1.8835000228168|-1.9051111286747|-1.9307901799533|-1.9495310525655|-1.9495310525655|-1.995902453499|-1.995902453499|-2.0100031014786|-2.0100031014786|-2.0455589687941|-2.0674252755518|-2.0674252755518|-2.0674252755518|-2.0889169250456|-2.1095640951871|-2.1095640951871|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.851786016358||1.851786016358|1.851786016358|1.851786016358|1.851786016358|1.851786016358|1.8486511827984|1.7876680296305|1.7132421976596|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9247048448151|-1.9247048448151|||-1.9247048448151|-1.9247048448151|-1.9247048448151|-1.9265800926206|-1.9265800926206|-1.9470334354504|-1.9661482642606|-1.9841780382522|-1.9841780382522|-1.9841780382522|-1.9880901214675|-1.9880901214675|-1.9889890018653|-1.9935974843648|-1.9935974843648|-2.012225687115|-2.012225687115|-2.012225687115|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.833101373414|1.7990015408504|-2.0408860108832|-2.0408860108832|-2.0408860108832|-2.0523733785395|-2.1118873323765|-2.1118873323765|-2.1118873323765|-2.1248747801082|-2.1543053228873|-2.1681170286093|-2.1920580747875|-2.1920580747875|-2.2106200857463|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204||-2.2160204561204|-2.2160204561204|-2.2160204561204|||-2.2181771461956|-2.2181771461956|-2.2181771461956|-2.2181771461956|-2.2257524005564|-2.2613915461072|-2.2848661423917|-2.2848661423917|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.3710164681267|-2.373907249856|-2.4010080426799|-2.4050099591986|-2.4050099591986|-2.431677723436|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4693297548845|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.4357653730409|-2.4608504102514|-2.4731671330979|-2.4859471156335|-2.4859471156335|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.5149001505528|-2.5398890604083|-2.55376564016|-2.5660091162988|-2.5660091162988|-2.5660091162988|-2.6655657822632|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-33.302719373415||-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.40750980784|-33.40750980784|-33.40750980784|-33.40750980784|-33.438898938778|-33.490614518564|-33.490614518564|-33.580079077989|-33.580079077989|-33.627864836884|-33.636516358271|-33.6484781158|-33.6484781158|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7065241351926|-3.7065241351926|-3.7065241351926|-3.7065241351926|-3.7761379629599|-3.8651631468183|-3.8651631468183|-3.8651631468183|-3.8651631468183|-3.8651631468183|-3.8687925199278|-3.9889359451673|-4.0718346394312|-4.0718346394312|-4.1059273919807|-4.2486074893779|-4.2486074893779|-4.2486074893779|-4.2486074893779|-4.2727458475485|-4.2727458475485|-4.2727458475485|-4.2727458475485|-4.346260323747|-4.346260323747|-4.4297336898733|-4.548315256005|-4.6316288299268|-4.6316288299268|-4.6316288299268|-4.7476435046401|-4.7585410886594|-4.7585410886594|-4.804772936953|-4.804772936953|-4.9270037481972|-4.9270037481972|-5.0279482836622|4.2860207946338|4.2860207946338|4.2860207946338|4.2860207946338||4.2860207946338|4.2860207946338|4.2860207946338|4.2860207946338|4.2860207946338|4.0830787984571|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|||4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0176266287136|4.0018073027187|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.628376328805|-4.628604301509|-4.628604301509|-4.628604301509|-4.628604301509|-4.628604301509|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.6722362880555|-4.6797071700457|-4.6963412634933|-4.7370457905756|-4.7420508219386|-4.7441096445901||-4.7441096445901|-4.7441096445901|-4.7441096445901|||-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.797899473705|-4.9337771612164|-4.99694712733|-4.99694712733|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1513683890695|4.1132983736853|4.0543421092975|4.0543421092975|4.0543421092975|3.8546025028215|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.7674081777074|-4.7674081777074|-5.0291141424947|-5.0291141424947|-5.0291141424947|-5.1824600866959|-5.3392888629354|-5.506765480827|-5.5168504405803|-5.5196116421826|-5.593901790315|-5.6987243108552|-5.7263603400964|-5.8136508843855|-5.8136508843855|-5.8136508843855|-5.8136508843855|-5.832778893307|-5.8917240922481|-5.8917240922481|-5.8917240922481|-5.8917240922481|-6.0430264279611|-6.1833627009134|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.4966825135241|5.4102026762443|5.3518915244691|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1507721245915|-6.1507721245915|-6.1766910619902|-6.2168790308819|-6.3237546249877|-6.496949412718|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||-0.33791890460168|-0.34157656484086|-0.34986285179012|-0.37462536890366|-0.37591709250719|-0.37846556253162|-0.37846556253162|-0.38585063259829|0.32819941714809|0.32819941714809|-0.3935083353783|-0.3935083353783|-0.3935083353783|-0.3935083353783|-0.40200926796875|-0.41123252264086|-0.43092502544791|-0.43669447016352|-0.4435734330827|-0.4435734330827|-0.45308159448637|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47719526918513|-0.48355030055159|-0.48520640836684|-0.48520640836684|-0.48520640836684|-0.48520640836684|-0.49556266054543|-0.50395851317414|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.53588266444032||-0.56742520212933|-0.56902798712038|-0.5710311068405|-0.60970122265697|-0.64694581813151|-0.65716200279455|-0.68408890255268|-0.68408890255268|-0.71639079532745|-0.71639079532745|-0.71639079532745|-0.76432308975991|-0.82869234155876|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.66171122105327|||-0.69226531285481|-0.70751700686566|-0.73890779401585|-0.7815642333221|-0.79915336475839|-0.79915336475839|-0.80183707460286|-0.80975046029179|-0.80975046029179|-0.80975046029179|-0.80975046029179|-0.80975046029179|-0.83777831280783|-0.83777831280783|-0.85419815872063|-0.85827573244163|-0.89391745135065|-0.90657498223778|-0.92674996436962|-0.94694439107984|-0.96216042764551|-0.98045606224146|-0.98966794909772|-0.98966794909772|-1.0029643939793|-1.0085314225349|-1.0085314225349|-1.0085314225349|-1.0172571353551|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|-1.0545297345937|-1.0545297345937|-1.0786441323294|-1.1029379099755|-1.1210421158372|-1.1257049415707|-1.1257049415707|-1.1257049415707|-1.1257049415707|-1.1257049415707|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415||-1.1634995241835|-1.1634995241835|-1.1634995241835|||-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.1914104372109|-1.2104560567102|-1.2366178248946|-1.2425180554273|-1.2425180554273|-1.2425180554273|-1.2425180554273|-1.2425180554273|-1.2425180554273|-1.2425180554273|-1.3339089618658|-1.3804543930662|-1.4788382139882|1.4210861588428|1.4210861588428|1.4210861588428|1.3917624183175|-1.4552640177941|-1.4969600679848|-1.4979753909255|-1.4979753909255|-1.5044170946705|-1.5115745432761|-1.5195272639489|-1.5283636202521|-1.5381817939223|-1.5590908066366|1.4575982752359|1.4575982752359|1.4575982752359|1.4462203121755|1.4335781309972|1.4045312773266|-1.497087878717|-1.497087878717|-1.497087878717|-1.497087878717|-1.497087878717|-1.515653193806|-1.5596146327637|-1.643460702276|-1.7449563204975|-1.7885262671483|-1.7885262671483|-1.8239181376576|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|1.670289739341|1.670289739341|1.670289739341|1.670289739341|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6062406967529|1.5509761695077|1.5509761695077|-1.6811376408284|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6998563578199|-1.702587531764|-1.702587531764|-1.702587531764|-1.7206528173097
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451||-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.140965074583|-2.140965074583|-2.140965074583|-2.140965074583|-2.1632945209566|-2.1653004869342|-2.1653004869342|-2.1653004869342|-2.1653004869342|-2.1653004869342|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1772812199834|-2.1772812199834|-2.1772812199834|-2.1772812199834|-2.1772812199834|-2.1833100937329|-2.1833100937329|-2.1881606459278|-2.1881606459278|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214||2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1015045996712|2.1015045996712|2.1015045996712|2.1015045996712|2.0794495604884|2.0669952332907|2.0669952332907|2.0669952332907|2.0495002637593|2.0495002637593|2.0460496667834|2.0460496667834|1.9933884280492|1.9415426935939|1.9377072183914|||1.9377072183914|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1922330527997|-2.2435923052602|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3503220822865|-2.3503220822865|-2.3512618515293|-2.3512618515293|-2.3547658627459|-2.3547658627459|-2.3547658627459|-2.3547658627459|-2.3582020046505|-2.3582020046505|-2.3582020046505|-2.3582020046505|-2.3582020046505|-2.3891133204867|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651||2.3077425729651|2.3077425729651|2.3077425729651|||2.3077425729651|2.3077425729651|2.3077425729651|2.2452377610023|2.2452377610023|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.2312240741897|2.1946935148425|2.160362325503|2.160362325503|2.1492914738407|2.1369905275493|2.1081364560016|2.1081364560016|2.0953536298403|2.0953536298403|2.0326057283689|2.0326057283689|2.0326057283689|2.0326057283689|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.2191717560909|-2.2446352834858|-2.3018171119864|-2.3753522820136|-2.3903914233999|-2.4071015804958|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4504213163696|2.3055642105263|2.3055642105263|2.3055642105263|2.3055642105263|-2.484928636957|-2.4877529691036|-2.4877529691036|-2.4877529691036|-2.4877529691036|-2.4877529691036|-2.521947736031|-2.5499420502519|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4079016782749|2.3910018711078|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|-2.5797805762697|-2.5797805762697
03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5336545528616|8.4298244081846|8.4298244081846|8.4298244081846|8.4298244081846|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|8.4599231288319|8.4599231288319|8.4599231288319|8.4599231288319|8.4599231288319|8.441979260338|8.441979260338|8.441979260338|8.441979260338|8.441979260338|8.4285748045804|8.4285748045804|8.4285748045804|8.4285748045804|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-0.19204706745249|-0.19204706745249|-0.19729673583091|-0.19911859205233|-0.202442931937|-0.202442931937|-0.202442931937|-0.20862090591518|-0.20862090591518|-0.20935655969081|-0.21058506505024|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|-0.16559581347834|-0.16559581347834|-0.16559581347834|-0.17717312318893|-0.18459235799878|-0.19693595747781|-0.20688439553129|-0.21677155401031|-0.22074617341403|-0.22679744577808||-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|||-0.22805201951689|-0.23300779797443|-0.23365311614681|-0.2377479009276|-0.24085481592969|-0.24085481592969|-0.24682757317971|-0.24875286122109|-0.26159762066763|-0.26635290761967|-0.28039212282255|-0.28652458368357|-0.288817997315|-0.288817997315|-0.2976200001532|-0.29975157335259|-0.29975157335259|-0.29975157335259|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.31365710856057|-0.32205322046384|-0.32205322046384|-0.33938298361297|-0.33938298361297|-0.3528811036083|-0.37321232408647|-0.38688035640854|-0.40793374549171|-0.41924859495981|-0.43413178194478|-0.4501686545314|-0.46436515970381|-0.48253846368858|-0.48253846368858|-0.48399830583808|-0.48834111776466|-0.48834111776466|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43766620202794|0.42362911551014|0.41489346655227|0.41235383386984||0.40797648093849|0.40014051686558|0.33523270712148|||0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.31569190903781|0.29746877798635|0.27593197534701|0.27209504531515|0.27209504531515|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.3645494463998|-0.38891049093205|-0.41856720951088|-0.43990800675294|-0.44807557592283|-0.4669506365446|-0.468311834047|-0.47449237311788|-0.47449237311788|-0.47974708405807|-0.48068776263959|-0.48068776263959|-0.48536417367466|-0.49994909136833|-0.50217666135823|-0.50217666135823|-0.51569630157721|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.52582978245388|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.5408404516799|-0.55343760251051|-0.55343760251051|-0.55405288768086|-0.56545877933803|-0.57145652543251|-0.57145652543251|-0.5815683660766|-0.58665372904368|-0.58880414097649|-0.59167127508965|-0.5971458510011|-0.60723983584174|-0.60976649752732|-0.61414055119484|-0.62457838864822|-0.63412600658226|-0.64108444807582|-0.65546607041417|-0.65895117282932|-0.662736087934|-0.662736087934|-0.662736087934|-0.662736087934|-0.68156784761374|-0.69168651422333|-0.69867947057961|-0.70200495207838|-0.70625551303815|-0.71570055971092|-0.7163339509958|-0.72892749812832|-0.72892749812832|-0.72892749812832|-0.72892749812832|-0.72892749812832|-0.74603070475152|-0.74603070475152|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345||3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|||3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.2911054876846|3.2863955840409|3.2863955840409|3.2582172933486|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777||3.1966590705483|3.1788076725232|3.1788076725232|||3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1502979660506|3.1319978131712|3.0857822380531|2.9861823675884|-3.338189769517|-3.338189769517|-3.338189769517|-3.338189769517|-3.338189769517|-3.338189769517|-3.3560211798997|2.8931725001499|2.865175509471|2.7951204247147|2.7368616336883|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9269089353086|-2.9605495280692|-2.9617473093082|-2.9869141410246|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-2.9960257255981|-3.032321888734|-3.032321888734|-3.032321888734|-3.032321888734|-3.044473959924|-3.1451267439657|-3.1451267439657|-3.2179110004432|-3.2349562529584|-3.2349562529584|-3.2930342625534|-3.3860832531094|-3.4713113947229|-3.4713113947229|-3.4713113947229|-3.4713113947229|-3.4713113947229|-3.4713113947229|-3.609070689978|-3.7042478140878|-3.8004224362955|-3.8040869180785|-3.8040869180785|-3.8172863395597|-3.8519574571081|-3.8800526381011|-3.9700522856778|-3.9700522856778|-3.9700522856778|-3.971257655363|-3.9794074082161|-4.001870634797|-4.0285332232083|-4.0568800137401|-4.0595152085111|-4.0595152085111|-4.0595152085111|-4.0595152085111|-4.0595152085111|-4.0595152085111|-4.0595152085111|-4.0595152085111|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788|3.7080837643788
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||44.0878909324|44.059095337217|44.059095337217|44.059095337217|44.059095337217|44.059095337217|44.059095337217|43.954549315048|43.847386434991|43.847386434991|43.847386434991|43.847386434991|43.302652018289|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|40.705350535928|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-46.747121772008|-47.207911766057|-48.053233981668|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439||42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.009981639447|41.828374918672|41.828374918672|41.653747832745|39.976387540466|39.451712386557|39.451712386557|38.796346418007|38.701662936749|38.701662936749|37.279625061422|37.121804267465|35.935337312022|35.255931067245|33.984367555796|33.327073620887|||32.918971537585|31.832191996039|30.974657222365|30.298913358627|30.298913358627|30.298913358627|29.876569720306|29.751744769456|28.324161024493|26.743512758063|26.731680270088|26.690756555014|26.560192773879|26.560192773879|26.522417771064|26.522417771064|26.522417771064|25.863798286344|25.370887175562|24.906541602878|24.173934054671|24.132149564225|24.030166585134|23.616851973188|23.424281411317|22.865867196351|22.267629476421|-24.457502845393|-24.457502845393|-24.457502845393|-24.686114632936|-24.762349698115|-24.83786721303|-24.83786721303|-24.83786721303|-24.83786721303|-25.264297327222|-25.599219888252|-25.621355155885|-25.684838934938|-26.194265122987|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.280936838229||23.280936838229|23.280936838229|23.280936838229|||23.280936838229|23.280936838229|23.280936838229|23.280936838229|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|22.785679939982|22.645200230012|22.339135766189|22.339135766189|22.11570689431|21.989674538939|21.710749699637|21.661943941166|21.441048442048|21.160615803963|21.160615803963|21.160615803963|21.160615803963|21.160615803963|21.160615803963|21.12846213156|20.820513521897|20.506126495718|20.312361607418|20.052624580446|20.041417488703|20.041417488703|20.041417488703|20.041417488703|20.041417488703|20.041417488703|19.55713090328|-21.671916287168|-21.671916287168|-21.671916287168|-21.671916287168|-21.711528993307|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|-20.413583721916|-20.413583721916|-20.413583721916|-20.413583721916|-20.413583721916|-20.509537447602|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.843302633869|-20.948113656163|-20.997903850475|-21.053227242275|-21.156363602528|-21.318181695815|-21.609090052574|-21.626767276094|-21.698477866676|-21.698477866676|-21.820530496733|-22.211700530733|-22.39633464359|-22.5353143596|-22.5353143596|-22.5353143596|-22.5353143596|-22.5353143596|-22.728126939066|20.559772595773|20.559772595773|20.559772595773|19.999747180287|19.224718940859|18.408020642736|-19.391087475377|-19.433918549672|-19.433918549672|-19.433918549672|-19.433918549672|-19.433918549672|18.826376224593|18.826376224593|18.826376224593
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-113.91457582338|-113.92730655519|-114.55256716243|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-115.57314332996|-117.21460632785|-118.61707486891|-118.61707486891|-118.61707486891|-118.61707486891|-118.61707486891|-118.76341575807|-118.91490749988|-119.16100443373|-119.71222960695|-120.21358963896||-122.21509866636|-122.44332958643|-122.44332958643|-122.53703643419|-123.10781809067|-123.73090856578|-124.09494520149|-124.09494520149|-124.93882842551|-125.53806130104|-125.53806130104|118.0307809194|118.0307809194|118.0307809194|116.78976115474|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|||115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.04302279169|113.00335891175|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-112.02718305792|-113.19686921665|-113.40311747907|-113.40311747907|-113.40311747907|-113.79235004185|-113.93376587937|-113.93376587937|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-115.4733080741|-116.41478335816|-116.58309287449|-116.71192050139|-116.71192050139|-116.71192050139|-118.22706362838|-118.22706362838|-118.57451446447|-118.98279664686|-119.11421561429|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.46793614822|-119.78659207509|-121.94640912154|-121.94640912154|-123.90712217863|-125.10057879159|-125.10057879159|-125.10057879159|-125.834117529|-125.834117529|-125.834117529||-125.834117529|-125.834117529|-125.834117529|||-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|118.33005040971|118.33005040971|118.33005040971|118.33005040971|118.33005040971|118.33005040971|116.60005584125|116.00006119812|114.68896036241|114.25440184379|112.14987680383|112.14987680383|111.55541612779|110.50602215831|108.61780324584|108.02561791508|108.02561791508|108.02561791508|108.02561791508|108.02561791508|106.70375999058|106.70375999058|106.70375999058|106.70375999058|103.74862695894|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.77943411774|107.18905679817|107.18905679817|107.18905679817|107.18905679817|107.18905679817|106.45450763829|106.09939038469|106.09939038469|105.42154605867|104.75959380666|104.75959380666|104.75959380666|104.75510855295|102.62789610335|102.47543926712|100.05048900706|-108.3883447|-109.68704873419|-110.88560529656|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|103.97531488655|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||2.003569563979|1.940132733577|1.8371476424993|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.1286127416803|-2.1330372792352|-2.1330372792352|-2.1421416497364|-2.1421416497364|-2.1621573673503|-2.1679526884044|-2.1842530324155|-2.2259064250105|-2.2259064250105|-2.2259064250105|-2.2706182326336|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|1.9576706056415|1.875633995248|1.8268711086922|1.8171346448983|1.7662607324483|1.7610132827143|1.7610132827143|1.7274869496932|1.715449718562|1.715449718562||1.715449718562|1.715449718562|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|||1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6551305527973|1.6551305527973|1.6551305527973|1.6248672930717|-1.8625901144228|-1.8625901144228|-1.8625901144228|-1.8801557070108|-1.8967354533225|-1.8967354533225|-1.9167616894013|-1.9483463091063|-1.9766625477657|-1.998638931099|-1.998638931099|-2.0132098564212|-2.0228165331488|-2.0348188586767|-2.0348188586767|-2.0348188586767|-2.0348188586767|-2.0498239303888|-2.0498239303888|-2.0498239303888|-2.0652765924468|-2.1886684292703|-2.2781871550778|-2.2951801412082|-2.3072472007158|-2.3072472007158|-2.327833667361|-2.327833667361|-2.327833667361|-2.3393317232397|-2.3393317232397|-2.3393317232397|-2.3854242441684|-2.4037552905044|-2.4037552905044|-2.4037552905044|-2.4037552905044|-2.4623947620349|-2.5420080261762|-2.5420080261762|-2.5420080261762|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925||2.1962961517925|2.1595513382614|2.1061485131746|||2.1061485131746|2.1061485131746|2.1061485131746|2.0950538670758|2.0204677081083|2.0204677081083|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.836749984166|-2.230336637082|-2.230336637082|-2.230336637082|-2.230336637082|-2.230336637082|-2.230336637082|-2.3094017580508|-2.316668644587|-2.3431596193488|-2.4756676344817|1.9818893644329|1.9705992112686|1.8743325085694|1.8095915948081|1.7958809577126|1.7958809577126|1.7958809577126|1.7278953749492|1.6820504156036|1.652000469994|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6068085128408|1.5270927939526|1.4352975657375|1.4222750190001|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.2883390114861|1.2633752901561|1.2633752901561|1.2528337062737|1.2443152137753|1.2357897883248|1.2357897883248|1.2357897883248|1.2286664114558
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||-5.7718101945702|-5.7718101945702|-5.7960618267314|-5.7960618267314|-5.9029555581676|-5.9029555581676|-5.9029555581676|-5.9029555581676|-5.9148310717949|-5.9148310717949|-5.9148310717949|-5.9148310717949|-5.9686186883931|-5.9686186883931|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392||5.4944245504392|5.182693711812|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.246651269686|-5.2732732022394|-5.2732732022394|-5.3887010566641|-5.3887010566641|-5.3887010566641|-5.4896679445824|-5.630186615688|||-5.672429361059|-5.7693658295757|-5.7786956277949|-5.7786956277949|-5.7786956277949|-5.7786956277949|-5.7786956277949||-5.8957728773866|-5.9296951116404|-5.9296951116404|-5.9296951116404|-5.9302167430279|-5.9438843387468|-5.9438843387468|-5.9438843387468|-6.0376493288525|-6.1029438258815|-6.1366042297867|-6.1970423202195|-6.1970423202195|-6.2744912549829|-6.3216569605774|-6.3740633001268|-6.4322925662928|-6.4677297207308|-6.4677297207308|-6.4677297207308|-6.4677297207308|||-6.4808107849174|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.5857880546177|-6.6175423146977|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.4767532035186|-7.4767532035186|-7.4767532035186|-7.4767532035186|-7.4767532035186|-7.5852815491705|-7.6669796421295|-7.6966438242866|-7.7019343310186|-7.7019343310186|-7.7019343310186|-7.7019343310186|-7.7019343310186|-7.9490183030101|-7.9490183030101|-7.9490183030101|-7.9490183030101|-7.9490183030101|-8.0393943094549|-8.0393943094549|-8.0393943094549|-8.1007949893044|-8.1007949893044|-8.2093289438644|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.2613783478851|7.2265319162071|7.0683688116803|6.6648539649926|-7.4918288006294|-7.585365508873|-7.7309616394382||-7.8271420934538|-7.8271420934538|-7.8271420934538|||-7.8907986914152|-7.8907986914152|-7.8907986914152|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-7.9818667059986|-8.124362562674|-8.124362562674|-8.124362562674|-8.124362562674|-8.124362562674|-8.2937363238|7.500935111586|7.500935111586|7.500935111586|7.500935111586|7.3815947750583|6.796216406135|6.6346851606151|-6.9309055784256|-7.0955623848093|-7.0955623848093|6.7937500115221|6.7937500115221|6.6597223409883|6.6219137122093|6.579904124677|6.4748937261764|6.4582150393795|6.2285725202904|-6.6409843245507|-6.6409843245507|-6.6409843245507|-6.7149826993943|-6.8194251049891|-6.8660279633088|-6.8844758008898|-7.0216396886972|-7.3740442151126|-7.7350490219391|-7.7525295130751|-7.7525295130751|-7.8028106548545|-7.8864561560151|-7.918284628391|-7.9536495976975|-7.9851161770437|-7.9851161770437|-7.9851161770437|-8.1556845298977|-8.2285386049716|-8.3219612895668|-8.3219612895668|7.8413444718619|7.8413444718619|7.8413444718619|7.8413444718619|7.8413444718619|-8.284616872017|-8.4222797532364|-8.4222797532364|-8.4222797532364|-8.4813167300305|-8.4813167300305|-8.4813167300305|-8.5070183769951|-8.5466871279357|-8.5907635178696|-8.6397372844629|-8.6441528667799|-8.712534394013|-8.712534394013|-8.8444829673094|-9.0660919845681|8.5505034142829|8.5505034142829|8.5234609864496|8.5234609864496|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4611624436974|8.1957365359862|8.029304161729|8.029304161729|8.027004920842|7.9911165363279|7.9512405535343|7.8569337152511|7.7483748946992|7.7483748946992|7.6704169417319
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.296723128916|-16.385247603126|-17.059164196328|-17.813515616871|-18.039660708715|-18.039660708715|-18.039660708715|-18.039660708715|-18.126289756882|-18.451433402287|-18.589371184494|-18.764856952192|17.31905285225|17.31905285225|17.31905285225|17.31905285225|17.31905285225|17.31905285225|17.074503224268|17.001670935832|16.91741148971|16.733791637669|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279||16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|15.996288956681|15.907563532304|||15.907563532304|15.907563532304|15.907563532304|15.907563532304|15.862848958385|15.771789302812|15.771789302812|15.331988377025|14.733320601175|-16.338532413167|-16.593925278631|-16.602146828245|-16.602146828245|-16.602146828245|-16.78853309792|-16.78853309792|-16.78853309792|-16.78853309792|-17.291703257757|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.534246175913|-17.534246175913|-17.841384800968|-18.01487160689|-18.297430259198|-18.297430259198|-18.297430259198|-18.297430259198|-18.447145813273|-18.655716544573|-18.767462763725|-18.990514262449|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.645462518607|17.130416604136||17.130416604136|17.06379627768|16.938484552517|||16.938484552517|16.938484552517|16.912759439829|16.636400903467|16.264888566074|16.066543147892|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.730217998159|15.705797161142|15.393824217103|15.393824217103|15.157582518549|14.855092416308|14.453435776523|14.443816791962|14.089176569392|14.089176569392|14.089176569392|14.089176569392|14.089176569392|13.151328923292|13.151328923292|12.941476638656|12.673863101382|12.51526274551|12.51526274551|12.499953727529|12.499953727529|-13.426109779323|-13.426109779323|-13.426109779323|-13.426109779323|-13.448545622025|-13.448545622025|-13.448545622025|-13.779495317841|-14.088328183917|-14.208142136233|-14.339046953671|-14.356847920232|-14.356847920232|-14.620942502345|-14.936148744668|-14.936148744668|-14.936148744668|-14.971276024807|-15.644750519846|14.319165737261|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|13.6757556418|13.237506387346|-14.220440562003|-14.220440562003|-14.220440562003|-14.220440562003|-14.220440562003|-14.389185790948|-14.389185790948|-14.432428762573|-14.649665411188|-14.649665411188|-14.821054135893|-14.821054135893
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||73.090000775828|73.086111549287|72.319893947537|72.319893947537|72.033217023142|71.992460646373|70.736065350354|70.701182959676|69.281873091724|69.182635157933|69.056980865885|69.056980865885|69.056980865885|69.056980865885|68.575041045444|68.575041045444|68.575041045444|-76.796648023961|-76.796648023961|-76.796648023961|-76.796648023961|-77.607384997869|-78.894316918612|-78.952018374603|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|70.321643595046|69.901723878553|69.901723878553|67.838026701268|-76.11143177725|-76.11143177725|-76.11143177725|-76.11143177725|-76.11143177725|-76.11143177725|-76.962704433083|70.732461948601||70.732461948601|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|69.379529559516|69.379529559516|65.385584076139|65.014540151195|64.631225696116|64.631225696116|62.890250434378|62.0836105765|||61.0140165158|60.955075139792|60.955075139792|60.955075139792|60.650584950603|60.650584950603|59.428428824916|59.119366098526|58.633738015628|58.280821136343|58.187577463639|57.878419056482|-61.753697603102|-61.753697603102|-61.753697603102|-61.753697603102|-61.753697603102|-61.753697603102|-62.606664937656|-62.606664937656|-62.939625733341|-63.532916803321|-63.786688192343|-63.786688192343|-64.437624733765|-64.437624733765|-64.437624733765|-64.925138253988|-65.051265896493|-66.195850996104|-66.529073778895|-66.529073778895|-67.779103345963|-67.779103345963|-67.877891826732|-68.846546703029|-69.359956387695|-69.359956387695|-69.359956387695|-70.419952423502|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-71.138239173605|-71.138239173605|-71.138239173605|-71.138239173605|-72.674707497175|-74.317451994745|-74.483836007481|-74.8331536456|-75.180174209901|-76.137000934367|-76.137000934367|-76.845557204093|-77.620614995785|-78.055128722531|-79.969890739089||-79.969890739089|-79.969890739089|-79.969890739089|||-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-80.77987941279|-80.910981109562|-81.063152417809|-81.063152417809|-81.063152417809|-81.463769287868|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.16569980226|72.349261008198|72.349261008198|71.821405528315|70.919336661506|68.914821581497|68.665356058162|68.53893930602|68.53893930602|68.53893930602|68.53893930602|68.53893930602|68.53893930602|68.53893930602|67.355111277249|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.911449686637|-73.911449686637|-73.911449686637|-73.911449686637|-73.911449686637|-74.680499465322|-74.888491931914|-74.888491931914|-74.888491931914|-74.888491931914|-74.888491931914|-74.888491931914|-75.088093212111|-75.088093212111|-75.088093212111|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-80.094376302669|-80.094376302669|-81.376885739017|-81.376885739017|-82.822096655819|-84.10375270526|-84.10375270526|-84.10375270526|-85.850748997723|78.842208068512|78.842208068512|78.842208068512|78.842208068512|78.842208068512|77.923320258656
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||5.9419486999094|5.6818875471287|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6984857391052|-6.7227620626746|-6.8675132620399|-6.9914035386581|-7.0557263236066|-7.1644182846304|-7.3622138408668|-7.3622138408668|-7.548764696217|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|5.9979699299401|5.9639446497045|5.9639446497045|5.42132727306|4.5231413223225|4.2929347994017|4.271038823888|4.1891949551928||4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.0939387102512|4.0154428241168|4.0154428241168|3.939495147359|3.939495147359|3.939495147359|3.939495147359|||3.939495147359|3.939495147359|3.7699392251302|3.6024372700469|3.6024372700469|3.553248401007|3.553248401007|3.553248401007|3.553248401007|3.553248401007|3.553248401007|3.3118418121549|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.1863039837981|-4.1935045307107|-4.2821900274457|-4.2821900274457|-4.2821900274457|-4.3204332751368|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.5132366008948|-4.5132366008948|-4.5242628860685|-4.5857442558808|-4.5857442558808|-4.589549190579|-4.7343323967833|-4.9052582606098|-4.9150091922307|-4.9543990068991|-4.9627212212438|-5.0305789494906|-5.127087728226|-5.4332642732327|-5.7250712909373|-5.8510791767606|-5.9968102231035|-6.2340115722031|-6.5984573823446|-6.6691746427212|-6.7664379133601|-6.7664379133601|-6.793405391629|5.6745705793645||5.5146338090131|5.4073709497661|5.3975234572325|||5.2375814985604|5.0315351564985|4.9665943604157|4.6601048555027|-5.5267003199748|-5.5267003199748|-5.5267003199748|-5.5267003199748|-5.6881112943415|-5.9302348704607|-6.1032608186173|-6.2080675931957|-6.3384085333112|-6.4541204942335|-6.6229634389305|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6023172800153|5.6023172800153|5.6023172800153|5.6023172800153|5.6023172800153|5.5595276405302|5.5595276405302|5.4868085174525|-6.2378156741436|-6.2378156741436|-6.2378156741436|-6.2378156741436|-6.2378156741436|-6.2431284939774|-6.4145504439984|-6.4145504439984|-6.4145504439984|-6.4725003733805|-6.6462226459904|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.8045884282704|-6.9112998664292|-6.9112998664292|-6.9112998664292|-6.9865551458368|-7.1241722886837|-7.3204135171878|-7.4525705699907|-7.5377497244582|-7.5377497244582|-7.5377497244582|-7.6762773779482|-7.7890860534873|-7.8392066665454|-8.0077853410291|-8.1083148400047|-8.1083148400047|-8.247461230673|-8.2546237123428|-8.2983595676354|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3509290557021|-8.4248734235464|-8.4248734235464|-8.4248734235464|-8.4248734235464|-8.4969703885911|-8.6753004627094|-8.7878892506344|-8.975877347388|-9.1006412669444|-9.2850458538558|-9.5086067954728|-9.5927851774107|-9.8108724596114|-9.9007069076585|8.7777350779896|8.7777350779896|8.7777350779896|8.7777350779896|8.7777350779896|8.5830309092416
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC||7.414075949871||7.414075949871|7.414075949871|7.414075949871|7.414075949871|7.414075949871|7.414075949871|7.3828098694035|7.3828098694035|7.2878329983095|7.2878329983095|7.2878329983095|7.2878329983095|7.2364809237961|7.2238676772123|7.1936457376264|7.1936457376264|7.1936457376264|7.0699328439941|7.0699328439941|7.0276948132031|7.0276948132031|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7663405834486|6.7376005052251|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.6216219196111|-6.6682641596633|-6.6682641596633|-6.6682641596633||-6.6682641596633|-6.779360173759|-6.779360173759|-6.779360173759|-6.779360173759|-6.779360173759|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|||-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8340430850644|-6.8340430850644|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8601410733534|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.1734233740921|6.1734233740921|6.1103991819452|6.1103991819452|6.0365545035546|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.7354619828709|5.6947064507459|5.6947064507459|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709||5.6388533373709|5.6388533373709|5.6388533373709|||5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6098368189992|5.5887076349459|5.5515243011007|5.5515243011007|5.5515243011007|5.5515243011007|5.4407708062666|5.4407708062666|5.4286339430828|5.3818156618564|5.3742397514414|5.3701432450067|5.3701432450067|5.3701432450067|5.3701432450067|5.3701432450067|5.3701432450067|5.3446037751051|5.3440041256847|5.321115409103|5.2123505128389|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1507426093533|5.1058552381083|5.1058552381083|4.8342837091601|-5.1568677149142|-5.1568677149142|-5.1568677149142|-5.2132935742201|-5.2132935742201|4.9443985694637|4.9443985694637|4.9443985694637|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|-5.2163851848368|-5.2163851848368|-5.2163851848368|-5.2667150393768|-5.2667150393768|-5.2667150393768|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|5.016269323375|5.016269323375|5.016269323375|5.016269323375|5.008048327796
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||-32.753065692447|-32.753065692447|-32.753065692447|-33.071867413287|-33.071867413287|-33.071867413287|-33.071867413287||-33.071867413287|-33.702075793748|-33.858794687813||-33.858794687813|-33.858794687813|-33.858794687813|-33.858794687813||-33.858794687813|-34.155507559962|-34.155507559962|-34.155507559962|-34.155507559962|-34.155507559962|-34.155507559962|||-34.155507559962|-34.155507559962|-34.155507559962|30.873311472498|30.873311472498|30.873311472498||30.873311472498|30.873311472498|30.873311472498|30.873311472498|30.873311472498|-34.158874216685|-34.158874216685|-34.158874216685|-34.158874216685||-34.158874216685||-34.798748112398|||-34.88487759426|-34.88487759426|-34.905418616696|-34.950464281952||-34.956014798682|-34.956014798682|-34.956014798682||-34.956014798682|-34.956014798682|-34.956014798682||32.94887375986|31.848386416049|31.848386416049|31.848386416049|31.42598367754|30.745538987754|30.043381102086|30.043381102086||30.043381102086|30.043381102086|30.043381102086|28.970840127381|||28.970840127381|-33.182867621318|-33.182867621318||-33.182867621318|-36.464297611333||29.998131995287|29.998131995287|29.998131995287|29.998131995287|29.998131995287|29.998131995287||-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-35.251871195425|-35.609357669833|-35.609357669833||-35.609357669833|-36.099286850826|-36.710318044972|-37.178130737225|-37.46458987757|-38.182879337165|-38.883182600807|-38.883182600807|-39.442425917332|-39.516769870571|-39.516769870571|-39.516769870571||-39.909905191382|-39.909905191382|-39.909905191382|-41.166560221734|-41.196178490389|-41.710739456561|-41.710739456561|-41.710739456561|-41.710739456561|-41.710739456561||||-41.710739456561|-41.710739456561|-41.710739456561|-41.710739456561|-42.313859777229|-42.313859777229|-42.313859777229|-42.313859777229||-42.313859777229|-42.313859777229|-42.313859777229|||-42.313859777229|-42.313859777229|-42.313859777229|-42.313859777229|-42.313859777229||-42.313859777229|-42.313859777229|-43.448593951764||||||-43.448593951764|-44.987325934903|-46.230364142012|42.932931782855|-43.514790034895|-43.514790034895|-43.514790034895|-43.514790034895|-43.794212845304|||-44.62134735158|-46.107054732143|-47.263392790489|-47.425992074203|-47.606657944997|-47.807397801434|-48.030442086364|||46.621731184693|45.44040736295|45.44040736295|-46.343732618137|-46.343732618137|-46.343732618137|-46.343732618137|-46.499495373891|-46.499495373891|-46.499495373891|-46.799439389094|-46.922031273308|-46.922031273308|-46.922031273308|44.222510638511|44.222510638511|44.222510638511|44.222510638511|44.222510638511|-46.808321512765|-47.425912791961|-48.651013196038|-49.045570387362|-50.950634441904||48.131965044693||48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|46.702185078413|46.002426169482|45.962255151879||45.962255151879|-48.276925114538|-48.276925114538|-48.276925114538|-48.276925114538|-48.276925114538|-48.276925114538||-48.276925114538|-48.276925114538|-48.276925114538|||||-48.276925114538|||-48.276925114538|-48.276925114538|-49.374361492689||-51.804845679133||48.93906120423|-52.268143450726|-52.268143450726|-52.268143450726|-52.268143450726|-52.268143450726|-52.268143450726||-52.268143450726
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||20.562674394973|20.0335265969|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-22.289335109839|-22.289335109839|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-23.250787432527|-23.573096786976|-23.753440577719|-23.789934589833|-23.851353115642|-23.851353115642|-23.851353115642|-23.851353115642|-23.851353115642|-23.851353115642|-23.973725154227|-24.209695209206|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507||-24.425340162577|-24.425340162577|-24.425340162577|-24.425827768686|-24.425827768686|-24.425827768686|-24.425827768686|-24.425827768686|-24.625919848949|-24.845465799471|-25.511629259476|-26.160143706411|-26.572707525999|-26.572707525999|-26.644675325587|-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|||-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|-27.209953939465|-27.516615933343|-27.765684412767|-28.097981239744|-28.286645970287|-29.418496221902|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.112009105931|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.661399592813|-31.040443886051|-31.453271323585|-31.931412836075|-32.287681628333|29.606608738643|29.606608738643|29.606608738643|29.209082348066|29.209082348066|29.209082348066|29.209082348066|29.209082348066||29.209082348066|29.110091349502|28.850101732567|||28.710449598947|28.710449598947|28.710449598947|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.55823917886|-31.645265584747|-32.03918404663|-32.340760390895|-33.047853090314|-33.047853090314|-33.070497267957|-33.070497267957|-33.427773620753|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|-32.964991273102|-32.964991273102|-32.964991273102|-32.964991273102|-32.964991273102|-32.964991273102|-32.977768568658|-33.090455413923|-33.090455413923|-33.438216793519|-33.438216793519|-33.649958719419|-33.649958719419|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.061702243698|32.061702243698|32.061702243698|31.788171294476|31.788171294476|31.788171294476|31.745192319315|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|30.629374380216|30.36041415544|30.278238967741|30.114709328374|-32.657146773269|-32.657146773269|-33.096830193124|-33.177033018097|-33.225040193233|-33.225040193233|-33.755600765715|-34.056222522004|-34.315248369888|-34.822495963524|-35.074997719074|-35.466663793221|-35.618515071488|-36.081684387631|-37.365758565738|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-33.219523523458|-33.219523523458|-33.219523523458|-33.219523523458|-33.219523523458|-33.842803741172|-34.743115293401|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.376162730415|30.94795885214|30.863285595938|30.279206548316|29.762452746081|29.342725595553|28.886361476138|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623||-31.468645504623|-31.605162438982|-31.884624915248|-32.989583921571|-35.358426465082|-35.443805894905|-36.424232281638|-36.890255386512|33.437582324862|33.437582324862|33.437582324862|33.437582324862|33.437582324862|33.437582324862|33.339607337522|33.339607337522|32.862898406505|32.282107840113|31.596789583158|29.508653040939|29.386115569898|||29.386115569898|29.125684229343|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-32.061725067662|-32.063027407909|-32.575826484351|-32.575826484351|-32.575826484351|-32.95869671679|-33.639663027133|-34.287361531598|-34.287361531598|-34.475957452304|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-35.054795412571|-35.054795412571|-35.054795412571|-35.054795412571|-35.054795412571|32.188711710443|32.188711710443|32.188711710443|32.188711710443|32.188711710443|32.188711710443||32.188711710443|31.946021378298|31.946021378298|||31.946021378298|31.946021378298|31.946021378298|31.946021378298|31.667802213469|31.667802213469|30.803114757316|29.598292856766|29.598292856766|29.591434829051|29.294927138548|29.292121025785|29.292121025785|29.292121025785|29.292121025785|29.292121025785|28.935829029241|28.935829029241|28.567588869906|28.33509780762|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|26.268290179101|25.252544872327|25.218326206025|25.218326206025|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-29.414464516882|-29.414464516882|-29.764961184664|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.771444071648|-31.17628872754|-31.17628872754|-31.17628872754|-31.626988123543|-31.751338618802|-31.751338618802|-31.751338618802|-31.751338618802|-32.831487171967|-32.967208536818|-33.615187992216|-33.615187992216|-33.615187992216|-33.615187992216|-33.974653100041|-34.812536085421|31.612966341106|31.612966341106|31.612966341106|31.612966341106|31.612966341106|31.612966341106|31.191071186163|-33.962715878023|-33.962715878023|-33.962715878023|-33.962715878023|-34.084432050908|-34.084432050908|-34.084432050908|-34.084432050908|-34.433814072305|-35.288681480282|-36.207425935394|33.073739108602|33.073739108602|33.073739108602|33.073739108602|33.073739108602|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||-31.199678424223|-31.44408724399|-31.754541106705|-32.277992042964|-32.277992042964|-32.277992042964|-32.277992042964|-32.277992042964|-32.277992042964|-32.936658312949|-33.04073167076|-33.826211908598|-33.826211908598|-34.545790543313|-36.261989662112|-36.913321465321|-37.38702325696|-37.891136062081|-38.567471847525|-38.567471847525|-38.567471847525|-39.719412443363|-39.738236980663|-40.003594271591|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.968166684642|-40.968166684642|-41.797962135225|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.78227174927|-42.922650479073|-42.922650479073|-42.922650479073|-42.922650479073||-42.922650479073|-43.364058970075|-43.648951952834|-43.715503526152|-43.945003536477|-44.18025403937|-44.18025403937|-44.339169459435|-44.815744988226|-45.145270683261|-45.939189012285|-46.993542414501|-47.78726845935|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|||-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.028438532928|-48.289932847663|-48.344368432014|-49.29374363472|-49.502459826905|-49.502459826905|-50.647177924534|-51.282974708765|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.878276879629|-52.364750181128|-53.0499674766|-53.0499674766|-53.0499674766|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.762238145862|49.185820077298|48.323132698666|48.203480818681|48.148115943503|48.148115943503|48.148115943503|48.148115943503|48.148115943503||48.148115943503|48.148115943503|47.544995011559|||47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.122216637124|46.494131122683|45.064994406601|45.064994406601|45.064994406601|44.333328220469|43.909252349118|43.451945189613|-48.291311618172|-48.291311618172|-48.291311618172|-48.291311618172|-48.291311618172|45.080325315593|45.080325315593|45.080325315593|45.080325315593|45.080325315593|45.080325315593|45.080325315593|43.908695218958|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.080229845117|42.461365477321|-46.191956689035|-46.191956689035|-46.191956689035|-46.191956689035|-46.191956689035|-46.191956689035|43.82234032598|43.82234032598|43.82234032598|43.82234032598|43.82234032598|43.82234032598|43.483155705828|43.470171480596|43.447413264844|43.108237596721|42.300770209119|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-45.797255729483|-46.910839317956|-47.300933253675|-47.581590851048|-48.048990470281|-48.24887851224|-48.457086176184|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.84519341502|-49.064103158684|-49.637892864779|-49.964325108611|-49.986219299771|-49.986219299771|-49.986219299771|-49.986219299771
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||2.9174098073379|2.9174098073379|2.9021220272268|2.6651355762708|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.486936981783|-3.486936981783|-3.4899299887658|-3.5288110737272|-3.6142345804051|-3.682482734662|2.9378070252518|2.9378070252518|2.9378070252518|2.9378070252518|2.7508966809489|2.4248853001305|2.3937614398211|2.3580681435499|2.2584091946188|2.2337278563934|2.2337278563934|2.2337278563934|2.2337278563934|2.2337278563934|2.2337278563934|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031||2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|||2.1773378169031|2.1744495678222|2.1744495678222|2.1744495678222|2.1744495678222|2.1744495678222|2.1416106939621|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.8014113668301|-2.8254570170352|-2.8511740961588|-2.8511740961588|-2.8511740961588|-2.8511740961588|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-3.0838282239669|-3.1414759040137|-3.2316986514045|-3.2316986514045|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2991748993064|-3.337746819408|-3.337746819408|-3.3407368867869|-3.3407368867869|-3.342019168666|-3.342019168666|-3.342019168666|-3.4289101407826|-3.4476779617534|-3.459086660728||-3.4776379377572|-3.4776379377572|-3.4807088674139|||-3.5357876288704|-3.542083526812|-3.542083526812|-3.5684261732212|-3.6096002531777|-3.6096002531777|-3.6251113495043|-3.6277932552222|-3.6277932552222|-3.6277932552222|-3.6457265095644|-3.6457265095644|-3.6457265095644|-3.6457265095644|-3.6757029383748|-3.6757029383748|-3.6757029383748|-3.6757029383748|-3.6757029383748|-3.6757029383748|-3.7452254658903|-3.8108061823542|-3.8377095347537|-3.8377095347537|-3.8377095347537|-3.8377095347537|-3.8377095347537|-3.8377095347537|-3.8377095347537|-3.8768994152428|-3.895678415696|-3.895678415696|-4.0021034411008|-4.0021034411008|-4.0021034411008|-4.0152069968044|-4.0152069968044|-4.0152069968044|-4.0152069968044|-4.0413666367603|-4.0413666367603|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0923821704525|-4.0923821704525|-4.0923821704525|-4.0923821704525|-4.1083021232809|-4.1083021232809|-4.1083021232809|-4.1858912120622|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.2552088169121|-4.2658620717941|-4.2658620717941|-4.2658620717941|-4.2658620717941|-4.2658620717941|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.3708872096596|-4.3708872096596|-4.3880088276404|-4.3880088276404|-4.4283430782444|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|3.988251980966|3.988251980966|3.988251980966|3.988251980966|3.988251980966|3.988251980966
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4110208270814|-1.4110208270814|-1.421412037243|-1.4314238083292|-1.4314238083292|-1.4314238083292|-1.4314238083292|-1.4314238083292|-1.4582486894317|-1.4605540728776|-1.4610137762313|-1.4610137762313|-1.4610137762313|-1.4877930351634|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.5113539812608|-1.5113539812608|-1.5113539812608|-1.5113539812608|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271||-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5407032849284|-1.5527258782356|-1.564538149771|-1.564538149771|-1.5817090590098|-1.5963434068471|-1.608170910886|-1.608170910886|-1.6192233883931|-1.6192233883931|-1.6264177516156|-1.6264177516156|||-1.6627873708503|-1.6627873708503|-1.69876374025|-1.7538200263739|-1.7538200263739|-1.7538200263739|-1.7800863905896|-1.7800863905896|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8536145203193|-1.8536145203193|-1.8536145203193|-1.9115716740908|-1.9299156257918|-1.9299156257918|-2.003461818939|-2.1113098141991|-2.1113098141991|-2.1113098141991|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6147609837535|1.4054011777245|-1.6536617917193||-1.6536617917193|-1.6536617917193|-1.6536617917193|||-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6667352696672|-1.7032613909261|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.824506403698|-1.824506403698|-1.824506403698|-1.824506403698|-1.8511181889788|-1.8650201756442|-1.8692446769039|-1.8731607199555|-1.9117341373635|-1.9262601506128|-1.9642890505674|-1.9683212166232|-1.9969124667294|-2.0297314611049|-2.0297314611049|-2.0335904786953|-2.0418400997449|-2.0418400997449|-2.1419334670492|-2.1464816354588|-2.2293129124989|-2.2832806216113|-2.2832806216113|-2.2832806216113|-2.2832806216113|-2.2998673238613|-2.3601858658104|-2.4554843552145|-2.4610936649676|-2.5526040139061|-2.6017823817843|-2.67494559704|-2.67494559704|-2.67494559704|-2.67494559704|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.8099029924453|-2.866558859302|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9293151852351|-2.9293151852351|-3.0481280217415|-3.1084756994519|-3.1194174051587|-3.1427468526271|-3.1427468526271|-3.1427468526271|-3.1630520144995
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||-51.607885679464|-51.607885679464|-51.686539686234|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|47.733252948161|47.733252948161|47.733252948161|47.653617269061|47.515128222066|47.255696922494|47.172997428259|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|45.451418171494|45.248799494206|44.73477848735|43.535864392547|43.212070190938|43.138410687482|42.648233970045|42.420260729656|42.251948622801|42.251948622801|42.251948622801|42.251948622801||42.251948622801|42.251948622801|42.251948622801|41.318833117063|40.879259061344|-43.657429924707|-43.657429924707|-43.657429924707|-43.759368081125|-43.759368081125|-43.759368081125|-44.268743668698|-44.473139893742|-44.473139893742|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|||41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|40.973737430792|40.583840455837|40.583840455837|40.583840455837|40.583840455837|39.991427493284|39.991427493284|39.991427493284|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.375918486072|37.381020124701|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.619526643906|37.204790593946|37.204790593946|37.204790593946|37.16865719884|36.422953384114|36.17772586367|36.173737602732|36.173737602732|36.151929092961|35.925477770255|35.266086555505|35.156762203667|35.08818891978|35.08818891978|35.08818891978|35.08818891978|34.256877247225|33.578751581389|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736||-36.092601880736|-36.092601880736|-36.092601880736|||-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.407333914115|-36.627038496152|-37.184486938202|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.361268927025|34.280296671575|34.068109048943|33.63234298929|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|32.920276084232|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.030787804316|31.634207569438|31.190232421378|31.098036184818|30.958791665245|30.958791665245|30.958791665245|30.958791665245|-32.990931573489|-32.990931573489|-32.990931573489|-33.309923559403|-33.949916846196|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.353228515196|31.353228515196|31.353228515196|31.34803320943|30.609988521482|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-33.213812620246|-33.213812620246|-33.215077367344|-33.215077367344|-33.26675146478|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-34.256158540373|-34.330176139016|-34.335750341569|-34.713057147303|-34.912806388334|-34.912806388334|-34.912806388334
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||-42.240100620091|-42.240100620091|-42.240100620091|-42.240100620091|-42.677891146143|42.157897115858|42.108774742718|42.054194328117|41.993549423006|41.726167339513|41.284629656683|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791||-41.393574538791||-41.393574538791|-41.417992998744|-41.417992998744|-41.575548200238|41.316056114183|-41.589496455584|-41.589496455584|-41.589496455584|-41.699440675746|-41.732711692398|-41.736681874085|-41.736681874085|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.833628567299|-41.833628567299|-41.913121198235|-41.913121198235|-41.947912612025|-41.986569738459|-42.003172591968|-42.003172591968||-42.047969716174|-42.082778527313|-42.082778527313|-42.082778527313|-42.082778527313|-42.225309135708|-42.297912588572|-42.297912588572|-42.387546480997|-42.387546480997|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|||42.382361316761|42.382361316761|42.28439686632|42.28439686632|42.160440793036|42.111601050693|42.057334670312|41.997038692111|41.630043923716|-42.244394156822|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|-42.382981693129|-42.382981693129|-42.382981693129|-42.382981693129|-42.469979828574|-42.480221629116|-42.480221629116|-42.578024201893|-42.642249113215|-42.718825783127|-42.718825783127|-42.73929052514|-42.73929052514|-42.769502475302|-42.769502475302|-42.769502475302|-42.769502475302|-42.769502475302|-42.769502475302|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.865594049759|-42.865594049759|-42.865594049759|-42.865594049759|-42.865594049759||42.266399228759|42.266399228759|42.266399228759|||-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.865704631938|-42.974219067289|-42.974219067289|-42.974219067289|42.406421732689|42.36269089887|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.810777560448|-42.812178486463|-42.812178486463|-42.812178486463|-42.935753153293|-43.022844108492|-43.022844108492|-43.022844108492|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|41.645191476413|41.645191476413|-42.642711436046|-42.799329502283|-42.799329502283|-42.799329502283|-42.852506178584|-42.852506178584|-42.852506178584|-42.852506178584|-42.852506178584|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|-42.568309583144|-42.587010478395
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||27.24802056243|27.24802056243|27.24802056243|26.97002274118|26.300024950087|26.069582949328|26.069582949328||26.069582949328|26.069582949328|26.069582949328|26.069582949328||26.069582949328|25.838425435675|25.798672993552|25.798672993552|25.75453437156|25.75453437156|25.740657775837|-26.582945004486||-26.582945004486||-26.792160819397|-26.969066644626|-27.043407467689|-27.259342224163|-27.827046534267|-27.940666845915|-27.940666845915|-27.940666845915|-28.100741363761|-28.173045980927|-28.247828867697|-28.25869846638|-28.295150970337|-28.295150970337|-28.295150970337|-28.295150970337|-28.305723003676|-28.426917656037|-28.426917656037|-28.426917656037|-28.70213011434|-28.713477650509|-28.714975824208|-28.811084842517|-28.962317254625|-29.102574430663|28.4364553666|28.4364553666||28.4364553666|28.029393961681|27.772419460862|27.772419460862|27.772419460862|27.647132776676|27.407924968334|27.053251193995|27.018686722183|27.018686722183|27.018686722183|27.018686722183|26.865923196926|26.865923196926|26.865923196926|26.865923196926|26.865923196926|26.865923196926|26.612137457678|25.230153133416|24.939694406986|||24.939694406986|24.566327415572|24.540364727561|24.300405380002|23.927661497494|23.927661497494|23.686290192494|-26.354196844265|-26.354196844265|-26.354196844265|-27.21577422902|-28.128637396461|-28.587375308812|-28.763750343124|-28.859723175676|-29.444136607549|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-30.062578533933|-30.213975640189|-30.437750838477|-30.540436385673|-30.540436385673|-30.540436385673|-30.540436385673|-30.599089822055|-30.599089822055|-30.599089822055|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-31.080197410192|-31.093960004042|-31.093960004042|-31.093960004042|-31.486370410681|-31.486370410681|-31.573744392131|30.693145675447|30.693145675447|30.693145675447|30.693145675447||30.693145675447|30.693145675447|30.693145675447|||30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|-31.897796058081|-31.897796058081|-31.897796058081|-31.897796058081|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.39714083927|-86.39714083927|-86.39714083927|-86.39714083927|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-88.174085090104|-89.210094290247|-90.250102393352|-90.252894260842|-90.605995657663|-91.562217397403|-92.119130950185|-92.632370689415|-93.410947314632|-93.410947314632|-93.473276235144|-94.045308114732|-94.235746226309|-94.235746226309|-94.235746226309|-94.256476737832|-94.256476737832|-95.609974916086|-96.944416319116|-98.402127887125|-99.749586795564|-101.94900682642|-101.94900682642|-101.94900682642|-101.94900682642|-101.94900682642|-102.0461181874|-102.12135935559|-102.12135935559|-102.12135935559|-102.12135935559||-104.17373075236|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.096824146845|97.909658310269|97.909658310269|97.219879055487|97.219879055487|||97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|96.588751793423|96.35972065453|95.638581217707|94.820645797452|94.636827137957|93.266403573564|93.266403573564|93.266403573564|93.266403573564|91.868226786246|91.487078111508|91.487078111508|91.487078111508|91.38008882507|89.680650096296|88.072943110333|87.778622467476|87.778622467476|87.778622467476|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-92.339457110263|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678||88.028366538678|88.028366538678|88.028366538678|||88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|87.467927709903|87.467927709903|87.467927709903|87.075470994673|85.922745464866|85.691938981551|85.410488350676|84.061657622442|83.392473978007|83.392473978007|83.216637499028|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.876850330148|-87.799279755259|-88.322568738784|-88.322568738784|-89.822298937733|-90.983107387683|-91.000676061998|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.8679389406|-94.37826743929|-94.455531206526|-94.455531206526|-94.455531206526|-94.455531206526|-95.702408113499|-95.702408113499|-95.702408113499|-95.702408113499|-95.702408113499|-96.908228015921|-97.714698897492|-97.735778926358|-98.195310935428|-99.275345229496|-100.66983032159|-101.11370001824|-102.74300078321|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.719174244049|-3.7507490339575|-3.7763877757166|-3.7763877757166|-3.8042666229417|-3.8042666229417|-3.8042666229417|-3.8042666229417|-3.8636295566746|-3.9606995328476|-3.9841105258255|-4.0642894148593|-4.1130993630892|-4.2039993633171|3.9640302859026|3.9640302859026|3.9640302859026|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.6510526152409|3.6256140174642|3.6132273058556|3.6132273058556||3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4123895622837|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|||-3.5914699902768|-3.6013555383942|-3.6059505118552|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6339099180485|-3.6729531271958|-3.6729531271958|-3.6729531271958|-3.6729531271958|-3.6729531271958|-3.7724479418887|-3.8388311180686|-3.8528678586323|-3.8592049391069|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.5947045184736|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901||-3.8151554658901|-3.8210060546676|-3.8334884456823|||-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8685983079483|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.8851163628003|-3.9004337913407|-3.9004337913407|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.5447033168095|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8469347915961|-3.8863164674257|-3.9240944560926|-3.9240944560926|-3.994549399897|-4.0717585193333|-4.0717585193333|-4.0924487436771|-4.0924487436771|-4.1366096828778|-4.1742887203781|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.222718342106|-4.2774649284068|-4.3187838363283|-4.3187838363283|-4.3334675408726|-4.3334675408726|-4.394130532093|-4.4551449530072|-4.4571057947418|-4.4590061938256|-4.4750069551434|-4.4963965341743|-4.5062739501723|-4.5466931804826|-4.6274370070751|-4.6985409918157|4.3052662484647|4.3052662484647|4.3052662484647|4.2727959280545|4.1954220814135|4.1954220814135|4.1954220814135|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||-2.6995691986193||-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7718444232641|-2.7718444232641|-2.7718444232641|-2.8726049004327|-2.9188680963767|-2.9188680963767|-2.9188680963767|-2.941574970425|-2.941574970425|-2.941574970425|-2.9956388777503|-3.012932095926|-3.0515912086886|-3.0806569027815|-3.0812854819732|-3.1197616450474|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1811754379673|-3.2279727099121|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.2512274795658|-3.2530305842433|-3.2683673545027|-3.2902684339653|-3.2902684339653|-3.3286316139577|-3.3323685177033||-3.3420760242878|-3.3982729985307|-3.3982729985307|-3.3982729985307|-3.4038066350108|-3.4038066350108|-3.4038066350108|-3.4038066350108|-3.5868599177738|-3.5868599177738|-3.63428893369|-3.7358764706007|-3.7631960376491|-3.7649950814824|-3.7649950814824|-3.7909884122471|-3.7909884122471|-3.7909884122471|-3.7909884122471|-3.93832049408|-4.033133891318|||-4.0492508855837|-4.0492508855837|-4.0492508855837|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4733035949882|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4504508206833|3.3473261807338|3.3473261807338|3.3473261807338|3.317584697182|3.2950941498357|3.2867713035564|3.1947459977446|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.9642940519192|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676||-3.9059576810676|-3.9059576810676|-3.9059576810676|||-3.9059576810676|-3.9059576810676|-3.911064128222|-3.9564989723565|-3.9564989723565|-3.9974952837243|-3.9974952837243|-3.9974952837243|-4.0361058866994|-4.0723398963628|-4.0748221653499|-4.1513699988166|-4.1513699988166|-4.1513699988166|-4.1513699988166|-4.1513699988166|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.5132576775044|3.5132576775044|3.5132576775044|3.5132576775044|3.5132576775044|-3.9396736081182|-3.9396736081182|-3.9396736081182|-3.9396736081182|-4.0274982358863|-4.0274982358863|-4.2405536600672|-4.3406152536165|-4.3801279917571|-4.4001421680288|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.5543328919943|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.6565476603572|-4.6972752089042|-4.7261423381192|-4.7261423381192|-4.784046971359|-4.8122744687819|-4.833239918435|-4.833239918435|-4.839710956905|-4.8432232407554|-4.8432232407554|-4.8619148497034|-4.8726831016992|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4672474998558|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.267130923131|4.1209955758763|-4.6396317289628
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||-16.706439925708|-16.729377695231|-16.731313392988|-16.731313392988|-16.731313392988|16.579859813213|16.579859813213|16.483177591429|16.259085364988|16.254539379202|16.249488283885|16.243875955754|16.237640035609|16.230711235448|16.223012568602|16.214458494329|16.204953967359|16.202954462725|16.202954462725|16.202954462725|16.192171710021|16.180190873683|16.166878833308|16.152087677336|16.135653059589|16.117392373203|16.099509902613|16.099509902613|16.099509902613|16.005011765843|15.761123675644|15.584581766459|15.305091021163|15.283434467959|15.159371726433|14.549301748717|-14.356331581049|-14.362590624417|-14.369545117049|-14.377272331084|14.347474827408|-14.25836068829|-14.264845230404|-14.272050277197|-14.280055884745|-14.288951004243|-14.298834470352|-14.309816099361|-14.322017909372|-14.335575476051|-14.350639439027|-14.417377366402||-14.585974787979|-14.595527542199|-14.739474919732|-14.743861043117|-14.748734513545|-14.754149480687|-14.760166110845|-14.766851255465|-14.774279193931|-14.782532458894|-14.791702753297|-14.801891969301|-14.813213320416|-14.822555363087|-14.822555363087|-14.822555363087|-14.822555363087|-14.991727948088|-15.001919984705|-15.013244469836|-15.025827231092|||-15.039808076932|-15.055342350088|-15.072602653594|-15.091780768602|-15.113089785276|-15.27010031243|-15.339000018656|-15.509999787609|-15.722222155774|-15.724691305386|-15.727434804955|-15.73048313781|-15.733870174315|-15.737633548209|-15.741815074759|-15.746461215369|-15.751623593825|-15.757359569887|-15.763732876623|-15.770814328552|-15.778682608472|-15.787425141717|-15.797139067546|-15.807932318466|-15.819924819488|-15.833249820624|-15.848055377441|-15.908710839373|-15.908710839373|-15.987456085529|-15.997173470751|-16.007970565443|-16.019967337322|-16.087124644429|-16.087124644429|-16.087124644429|-16.087124644429|-16.185694388449|-16.19521594478|-16.205795451815|-16.217550459631|-16.380611197957|-16.445123426129|-16.450137182529|-16.455708022973|-16.461897845689|-16.468775426484|-16.476417182924|-16.484908023412|-16.494342290621|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.470958171952|16.456620148673|16.440689011695|16.422987748387|16.303319296575||16.281465885083|16.157183935289|-16.403129045561|||-16.425698854741|-16.517442069911|16.420411457296|16.420411457296|16.420411457296|16.420411457296|16.420411457296|16.420411457296|16.220260366094|16.220260366094|15.91695683123|15.702174426464|-15.519806065661|-15.522006739624|-15.524451932915|-15.52716881435|-15.5301875715|-15.533541746111|-15.53726860679|-15.5414095631|-15.546010625667|-15.551122917408|-15.556803241564|-15.563114712849|-15.570127458722|-15.617956200626|-15.617956200626|-15.617956200626|-15.617956200626|-15.617956200626|15.691159734697|15.690177504189|15.689086136958|15.687873506702|15.686526139751|15.68502906536|15.683365649371|15.681517409383|15.679463809396|15.677182031632|15.674646723006|15.671829713422|15.668699702773|15.665221913163|15.661357702485|15.657064135064|15.652293504598|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.610700617821|15.589667331941|15.566297014298|15.540329994693|15.529419415693|15.529419415693|14.877132408597|14.691258634437|13.984731635902|13.344146527023|-13.30650383767|-13.318337618604|-13.331486264086|-13.346095870177|-13.362328765834|-13.380365316564|-13.450406119221|-13.622673402223|-13.636303780248|-13.65144864472|-13.668276271911|-13.686973635457|-13.707748483841|-13.730831648712|-13.75647960968|-13.784977344089|-13.816641493432|-13.851823881591|-13.89091542399|-13.9343504711|-13.982611634556|-14.102902070486|-14.225446321129|-14.350496187872|-14.728328694973|-15.509254656537|-15.85472722661|-15.860808008374|-15.867564432556|-15.875071570536|-15.883412834959
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1941825609248|-3.2352376652402|-3.2352376652402|-3.3009306669945|-3.3097007805235|-3.3663342323708|-3.378952324105|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|2.9159568060965|2.9159568060965|2.9159568060965|2.9159568060965|2.8720630660687|2.8480702125401|2.7873001720476|2.7434285494017|2.7434285494017|2.7434285494017|2.7434285494017|2.6501428785508|2.581047714042|2.5747196677518|2.5306883788983|2.5228760481852|2.5125288169669|2.329208460007|2.329208460007|2.1960092811164|2.1412325996355|2.073369597748|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283||1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.9372797355613|1.9071396998037|1.9071396998037|1.9071396998037|1.8861551474056|1.8598392220031|1.7659323581601|1.7423153549262|1.7423153549262|1.7423153549262|1.7049884121766|-1.9028930947459|||-1.9028930947459|-1.9028930947459|-1.9028930947459|-1.9028930947459|-1.9028930947459|-1.9493124724509|-1.9493124724509|-1.9770694045095|-2.0374104212686|-2.0730115849624|-2.1007906351762|-2.1341552195085|-2.1341552195085|-2.1507835120109|-2.1779260602425|-2.2071956955537|-2.2225432878127|-2.2225432878127|-2.2225432878127|-2.2225432878127|-2.2288812868452|-2.2483001436193|-2.2483001436193|-2.2483001436193|-2.2535557046422|-2.2746490228922|-2.2746490228922|-2.2902766586179|-2.309539150411|-2.309539150411|-2.3331546642318|-2.3473940930913|-2.3560914991017|-2.3560914991017|-2.3815574540175|-2.3815574540175|-2.3967745688566|-2.3967745688566|-2.4578605522721|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.11998775945|2.11998775945|2.11998775945|2.11998775945|2.11998775945||2.11998775945|2.0645418933795|2.0476657848319|||2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|1.7100729656176|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0693985085399|-2.0752206224767|-2.101745157172|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.164459064418|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1918872643637|-2.2130970148166|-2.2411077384507|-2.2582864567478|-2.2691498924268|-2.2691498924268|-2.2691498924268|-2.2691498924268|-2.3578332584184|-2.3744814573704|-2.3984239696329|-2.4286789681985|-2.4286789681985|-2.4286789681985|-2.4286789681985|-2.4776433205686|-2.5281591389005|-2.5949545539557|-2.6339494693211|-2.6351661403899|-2.6444069367784|-2.678340976121|-2.6820455841245|-2.6947173997232|-2.7563526282122|-2.7697251515709|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-105.37823286121|-106.24248027873|-106.84720293761|-108.48578163518|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|100.7821909495|100.7821909495|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.22032609518|100.22032609518|100.22032609518|100.22032609518|100.22032609518|100.12258387204|98.369536618344|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458||-103.016648458|-103.016648458|-103.016648458|-103.65531714386|-103.65531714386|-103.65531714386|-103.65531714386|-104.32257358703|-104.75841662258|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|||-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-106.81985414261|-106.81985414261|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.15427829168|-107.15427829168|-107.43808885572|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|99.872816785096|97.558686079713|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.319775117363|96.299746739562|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538||95.942989885538|95.942989885538|95.483937960752|||95.483937960752|94.653079531212|94.653079531212|94.653079531212|94.653079531212|94.653079531212|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|92.387258933839|92.091398052437|90.718220397348|90.409133774831|90.276813779489|90.202016497338|89.957798057887|89.266871281412|89.266871281412|89.266871281412|86.30208335535|85.84675741876|85.522722685614|85.522722685614|85.522722685614|85.522722685614|85.522722685614|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-90.23955606812|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.426388338599|-91.557098153999|-91.635663089676|-92.011849572839|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.836391592108|-93.751542992153|-93.890605020036|-95.022896501212|-95.210981300324|-95.210981300324|-95.933312179252|-95.933312179252|-95.933312179252|-97.0314525516|-98.046063307387|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.373728135612|-15.791086624492|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.678823624625|14.678823624625|14.678823624625|14.678823624625|14.528414896875|14.458238685296|14.193320950055|13.946467991432|13.6071864982|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267||13.310988569267|13.310988569267|13.310988569267|13.129153304637|13.04155991402|12.850621677403|12.586523984278|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.137718017563|12.137718017563|||12.05329826989|12.00033117575|11.924257292157|11.772229633735|11.726922152226|11.596302692299|11.423113920297|11.287626692549|11.142363438888|11.090125810089|10.975417149268|10.829352392314|10.632891775897|10.412379505161|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.457101308188|-11.457101308188|-11.457101308188|-11.457101308188|-11.457101308188|-11.481976969842|-11.481976969842|-11.543983575007|-11.543983575007|-11.595259529905|-11.669177062596|-11.67936315281|-11.779232209923|-11.779232209923|-11.779232209923|-11.779232209923|-11.950535343755|11.005229731905|11.005229731905|11.005229731905|11.005229731905|11.005229731905|11.005229731905|10.78747746294|10.469141237661|-11.264222834826|-11.264222834826||-11.264222834826|-11.264222834826|-11.264222834826|||-11.264222834826|-11.264222834826|-11.264222834826|-11.264222834826|-11.268024681145|-11.390860873388|-11.535123858106|10.809252142465|10.809252142465|10.809252142465|10.809252142465|10.809252142465|10.809252142465|10.71555770719|10.69312030832|10.666999740856|10.666999740856|10.568611166496|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.231660287382|10.067678205175|9.9371424692675|9.8566263715187|9.8566263715187|9.7585274222389|9.7585274222389|9.7585274222389|9.7585274222389|9.7585274222389|9.7469750513517|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.603366958003|9.1873477475726|9.1873477475726|9.1873477475726|9.1873477475726|9.1873477475726|9.1873477475726|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-10.264594145096|-10.646771399486|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.781965389831|-10.86646440455|-10.86646440455|-10.86646440455|-10.86646440455|-10.901283693272|-10.901283693272|-10.974223095883|-10.974223095883|-10.974223095883|-10.974223095883|-10.974223095883|-10.974223095883|-11.484303375868|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||-0.56928190068766|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.5865468918713|0.50967052990615|0.50967052990615|0.509184147202|0.509184147202|0.509184147202|0.509184147202|0.50829371735423|0.50829371735423|0.50829371735423|0.50621523708071|0.48286726518867|0.48286726518867|0.48286726518867|0.4551858377059|0.44515161771687|0.44515161771687|0.44515161771687|0.44515161771687|0.44515161771687|0.44515161771687|0.38883511180251|0.37315014727214|0.34131893910921|0.34131893910921|0.34131893910921|0.34131893910921|0.28590993360189|0.28157397561961|0.28157397561961|0.28157397561961|0.28157397561961|0.28157397561961|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311||-0.37101980205311|-0.37101980205311|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37958704169284|-0.37958704169284|-0.37958704169284|-0.3892078260105|-0.39573806015567|-0.39573806015567|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|||-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.41744841888321|-0.41744841888321|-0.43569268236306|-0.44103765691049|-0.44103765691049|-0.44103765691049|-0.46073628856879|-0.46167919585155|-0.46533800274185|-0.47251297809523|-0.47251297809523|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084||-0.47982768337084|-0.47982768337084|-0.47982768337084|||-0.47982768337084|-0.47982768337084|-0.48686409074017|-0.4905156485234|-0.5047107612324|-0.5047107612324|-0.5047107612324|-0.51998418792886|-0.52178799195203|-0.52337554409673|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.53659475037186|-0.54443860759038|-0.57241801757747|-0.57241801757747|-0.57427002146436|-0.58734878249147|-0.58734878249147|-0.58734878249147|-0.60008799210716|-0.60008799210716|-0.60662554950106|-0.61725060476846|-0.61777843848408|-0.63419827504887|-0.64744252942153|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.69459420742941|-0.71872742311395|-0.71872742311395|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72926010316891|-0.78634458919678|0.57752803128396|0.57752803128396|0.57752803128396|0.46858668505522|0.41242965260449|0.39118542965142|0.39118542965142|0.39118542965142|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.9397053969627||-4.1124926046196|-4.1124926046196|-4.1124926046196|-4.1124926046196|||||-4.1124926046196||-4.1124926046196|-4.1124926046196|-4.1124926046196||||||-4.1124926046196||-4.3027695832058||-6.9038936386922|||-6.9038936386922|-6.9038936386922|-6.9038936386922|2.7456737347865|-1.8893842708888|||||-1.8893842708888|-2.0870936426656|-2.1751040306507||||||-4.0901155898768|-4.3845730302287|-4.3984144526006|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177||4.3938816494177|4.3938816494177|4.3920907120384|||4.3078786378081|-4.3436065185003|-4.3436065185003|-4.3473406089602|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3815360545783|-4.3815360545783|-4.3815360545783|4.2694043583706|4.2611466055621|4.2611466055621|4.2611466055621|4.2611466055621|4.2479406601311|4.2302970717132|4.2302970717132|4.213663400299|4.1751815622456|-4.2737265877509|-4.2737265877509|-4.3908072370715|-4.4075636221774|-4.4261818278507|-4.4468687230432|-4.4698541621459|-4.4953935389268|-4.5237706242389|-4.5486600588547|-4.5486600588547||-4.5486600588547|-4.5486600588547|-4.5486600588547|-4.5486600588547|-4.7716787242579|-4.7716787242579|-4.840754100977|4.6913844244363|4.5637600837684|-4.5835059147146|-4.5835059147146|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.602066042652|-4.6178511542637|-4.6353901671655|-4.6548779592787|-4.6765310616267|-4.7005900642355|-4.7273222893565|-4.7570247617131|-4.790027508776|-4.8266972277348|-4.8674413599112|-4.912712617885|-4.9830139965602|-4.9855711560325|-5.0861901288646|-5.1390002398601|-5.1390002398601|-5.2100002665112|-5.3866668695421|-5.5740744531387|-5.8378604187164|-6.2642893541294||-6.4825435996538|-6.569492909697|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|||||-9.3324837462278|-9.8083151464299|-10.156461464546|-10.396068082012|-10.473409001206|-10.559343355866|-10.663159337278|9.8379529822392|9.8379529822392|9.8379529822392
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-82.022410758766|-82.556644776026|-82.556644776026|-82.556644776026|-82.556644776026|-83.977412520011|-83.977412520011|-83.977412520011|-83.977412520011|-83.977412520011|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-85.197217406976|-85.197217406976|79.904548126993|79.904548126993|79.904548126993|79.904548126993|79.904548126993|79.904548126993|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|78.705179841685|78.692636077957|78.692636077957||78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.081036000287|78.081036000287|76.303785485053|76.303785485053|||76.303785485053|73.962538156271|73.563608124248|73.563608124248|73.563608124248|73.563608124248|73.563608124248|73.563608124248|73.05198597907|73.05198597907|72.327208677917|71.766340432332|70.987602430103|70.97358817318|70.97358817318|70.292870407402|69.872635820507|69.627930723958|68.978251443232|68.559167422547|68.085191026545|66.992787915755|66.992787915755|66.992787915755|66.992787915755|66.992787915755|64.857801735059|64.857801735059|64.857801735059|64.497555109809|63.908397194357|62.55485547813|62.55485547813|62.55485547813|62.55485547813|62.55485547813|60.594281872469|60.434096422321|60.434096422321|60.434096422321|59.865662776239|58.711848588793|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-63.254846516773|-63.297340253161|-63.297340253161|-63.721589087388|-63.721589087388|-63.721589087388|-63.721589087388|-63.721589087388|-63.843332100826|60.328903025733|60.328903025733|60.328903025733|60.328903025733|60.328903025733|60.328903025733||60.328903025733|60.328903025733|60.328903025733|||60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|59.416586936802|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.483049751944|58.447593661526|58.447593661526|58.322327901234|56.538698091893|55.679108397595|55.034390869984|55.034390869984|54.182658980565|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.541828824877|53.113359468708|53.113359468708|53.113359468708|53.113359468708|53.113359468708|53.113359468708|52.337067093595|51.760630358307|51.414308491188|51.414308491188|51.414308491188|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-57.67618613658|-57.67618613658|-57.731876536847|-58.483489603467|-58.483489603467|-58.98443073108|-59.268422353444|-59.268422353444|-59.268422353444|-60.085255921693|-60.085255921693|-60.085255921693|-60.085255921693|-60.711394536066|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.466625479779|-63.07680668204|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-64.297711747694|-65.408569329102|60.527466635669|60.527466635669
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||-2.940345804644|-2.9837175395228|-2.9985750545106|-3.0228611748573|-3.0297052086574|-3.0297052086574|-3.0529694337881|-3.0529694337881|-3.0728889933649|-3.0728889933649|-3.0728889933649|-3.0728889933649|-3.0771941724869|-3.0771941724869|-3.0771941724869|-3.0771941724869|-3.120980372087|-3.120980372087|-3.1310892657614|-3.1889879920059|-3.3355421730736|-3.4317136151768|-3.4496817570237|-3.4518685982523|-3.5814426707998|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8450740812652|2.808971259156|2.6888569694528|2.6098411328007|2.5287123528244|2.2330135997933||2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.0875965078056|-2.3365972108795|-2.3365972108795|-2.3365972108795|-2.3365972108795|-2.3365972108795||-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|||-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411||2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1608592486938|2.1608592486938|2.1608592486938|2.1608592486938|2.0881769498808|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1267811260321|-2.1742012458486|-2.2065895313484|-2.2065895313484|-2.2065895313484|-2.212790919656|-2.212790919656|-2.212790919656|-2.2521426807036|-2.2521426807036|-2.2521426807036||-2.2521426807036|-2.2521426807036|-2.2738799281315|||-2.2738799281315|-2.2884427162131|-2.2884427162131|-2.2884427162131|-2.3088253705722|-2.3336967260886|-2.3336967260886|-2.3336967260886|-2.3336967260886|-2.3657739991666|-2.405304471069|-2.4164494181269|-2.4252462240641|-2.4252462240641|2.174170867979|2.1135231834644|2.0881730669639|2.0881730669639|2.0881730669639|2.0178247629226|2.0178247629226|2.0178247629226|2.0178247629226|2.0178247629226|2.0178247629226|2.0178247629226|2.0178247629226|2.0178247629226|2.0092497201562|1.9469440482061|1.9438267838072|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1504184976712|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.3088206523159|-2.3088206523159|-2.3964673405995|-2.432186061156|-2.5096511774728|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2920054343924|2.1894505584223|2.1411874266459|2.1411874266459|2.1411874266459|2.1218748988921|2.0165276066258|2.0146636025643|2.0146636025643|2.0109426701187|2.0109426701187|1.9738251990873|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9373510520222|1.911112481253|1.911112481253|1.8606806396297|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0949228789863|1.8520088310525|1.8520088310525
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||-0.96149519072581|-0.96149519072581|-0.98573477972937|-0.98573477972937|-1.0083164121199||-1.042859802458|-1.042859802458|-1.0553997797142|-1.0801664107785|-1.124629347826|-1.137365956334|-1.1929066095394||1.0983207360679|1.0983207360679|1.0983207360679|1.0983207360679|1.0983207360679|1.0983207360679|1.0983207360679|1.0983207360679|1.0983207360679||1.0983207360679|1.0983207360679|1.0731341591338|1.0473712341498|-1.1529976159223|-1.1529976159223|-1.1529976159223|-1.1529976159223|-1.2616640693488|1.1170400108958|1.1067160429367|1.1067160429367|1.0980178185975|1.095575340222|1.0789725401122|1.0710806954921|1.0395340576238|0.97059336795487|0.94735027801405|0.94735027801405|0.94735027801405|0.94038919885302|0.9343213315291|0.91980148636442|0.88042318179998|0.88042318179998|0.88042318179998|0.88042318179998||0.88042318179998|0.84777556653858|0.84777556653858|-0.89214135874353|-0.89214135874353|-0.89214135874353|-0.89214135874353|-0.90487630972807|-0.90487630972807|-0.90487630972807|-0.90487630972807|-0.9320848121637|-0.93787198424272|0.83403111762546|0.78781237940813|0.77979153108624|0.77597718121127|0.77597718121127|0.71080801091277|0.67784222520815|0.67065801396885|||-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.77841576318327|-0.78935085712079|-0.8062231759032|-0.81413686052521|-0.82015206830987|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.8448890680751|-0.85598785288696|-0.86443098063341|-0.8704788505487|-0.87621197215311|-0.87621197215311|-0.87621197215311|-0.87621197215311|-0.87621197215311|-0.8794022016127|-0.89375129316176|-0.89375129316176|-0.89375129316176|-0.92166812192428|-0.92963123399933|-0.95324841569628|-0.95324841569628|-0.96083158067824|-1.0345350946758|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.1192515696459|-1.1192515696459|-1.1192515696459|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992||-1.1326676615992|-1.1326676615992|-1.1326676615992|||-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1401862975534|-1.1746515031851|-1.1812793873191|-1.2150859158044|-1.2150859158044|-1.2150859158044|-1.2150859158044|-1.2378731944831|-1.2754146830541|-1.2760163431148|-1.2855737082142|-1.2901276942202|-1.2901276942202|-1.2901276942202|-1.2901276942202|-1.2901276942202|-1.2974522357872|-1.2974522357872|-1.2974522357872|-1.3110579987026|-1.3350644530695|-1.3364639233232|-1.3364639233232|-1.3364639233232|-1.3364639233232|-1.341071030683|-1.3584122494268|1.2684308604612|1.260478730137|1.2166430035508|-1.3201602272571|-1.3201602272571|-1.3201602272571|-1.3201602272571|-1.3201602272571|-1.3290669181149|-1.3539632269852|-1.3682924717789|-1.373658309394|-1.3878371335268|-1.3878371335268|-1.3878371335268|-1.4242635410362|-1.4297080811813|-1.4297080811813|-1.4485645224601|-1.4517383034527|-1.4930425546235|-1.5000472887431|-1.511163656808|-1.5115601002153|-1.5115601002153|-1.5256223346322|-1.5512470300032|-1.5941634040224|-1.601848196227|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|-1.6198887372744|-1.6198887372744|-1.6198887372744|-1.6198887372744|-1.6198887372744|-1.6226541625936|-1.6423935081649|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.75965773424|-1.8018419274632|-1.816491035283|-1.8377678765857|-1.9025198369119|-1.9600220818093|1.847195046089|1.847195046089|1.835772268134|1.7880802067978
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|34.896254919781|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.35147832957|34.318308025897|33.312011248867|32.78272984259|32.78272984259|32.78272984259|32.528033073663|32.003372201124|31.431524710301|31.096137634519|-33.509822931907|-33.509822931907||-33.509822931907|-33.509822931907|-33.509822931907|-33.633136845321|-34.231587688792|-34.231587688792|-34.231587688792|-34.231587688792|-34.279541749278|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-35.133030494853|||-35.9111970556|-35.9111970556|-35.9111970556|-35.9111970556|-36.467279970267|-36.467279970267|-36.467279970267|-36.669201280915|-37.880224866164|-38.983581404435|-39.673146272714|-39.673146272714|-39.673146272714|-39.673146272714|-39.673146272714|-39.710058878742|-39.710058878742|-39.905619620043|-39.936409717407|-39.936409717407|-39.936409717407|-39.936409717407|-40.100238599879|-40.100238599879|-40.100238599879|-40.100238599879|-40.100238599879|-40.148042032566|-40.607825938691|-40.832026684538|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.920806455221|-42.285340997473|-42.529927385315|-42.529927385315|-42.988809519856|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166||39.706365123948|39.706365123948|39.706365123948|||39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.309029175835|38.309029175835|38.027810814201|37.397568122346|37.272853206483|36.930949660239|36.658831353648|36.498519237454|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.572558733556|-39.907288600707|-40.231431380139|-40.387146622192|-40.434607883572|-40.812897784047|-40.923700976436|-40.923700976436|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.741088839764|-41.741088839764|-41.741088839764|-41.741088839764|-41.741088839764|-41.741088839764|-42.298990007235|-43.026655351667|-44.039615378941|-44.552904696559|-44.961006371285|-46.204451048932|-46.35376532647|-46.35376532647|-46.56529451049|-46.601437734638|-46.9571532928|-47.94461437983|-48.376237623368|-48.548650657015|-48.548650657015|-48.548650657015|-48.548650657015|-48.548650657015|44.885745929815|44.885745929815|44.885745929815|44.865119373771|44.865119373771|44.514575547612|43.582862609664|43.533181024966|43.269113783701|43.269113783701|42.584570201088|-44.405607891769|-44.405607891769|-44.405607891769|-44.937342220645|-45.031490915462|-45.127214239091|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-27.370289817842|-27.370289817842|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.511057785855|-27.511057785855|-28.945037696492|-28.945037696492|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.826233445052|26.826233445052|26.826233445052|26.776370642851|26.645968037921|26.562186433295|26.230207550769|26.097452283175|25.936058389116||25.920620983363|25.902303908851|25.902303908851|25.902303908851|25.902303908851|25.902303908851|25.749781951403|25.458090739223|25.415804257059|25.415804257059|25.415804257059|25.415804257059|25.415804257059|25.073115311357|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|||-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.910657185398|-26.97858977475|-26.97858977475|-26.993909276406|-26.993909276406|-26.993909276406|-26.993909276406|-26.993909276406|-27.012677524797|-27.030752762944|-27.231391916441|-27.523768435769|-27.681964250464|-27.704961507473|-27.905512298648|-28.111680310638|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-29.057565902183|-29.115822866755|-29.115822866755|-29.328691883437|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-30.306294907438|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.315192786794|27.315192786794|27.199069560953|27.199069560953|27.199069560953||27.199069560953|26.787854686256|-29.274882293916|||-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.31375787123|-29.637509106089|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-30.918228003003|-31.381363917962|-32.312627741115|-32.90847475928|-33.00108255724|-33.067869974285|-33.164655233496|-33.164655233496|-33.485981872643|-33.485981872643|-33.485981872643|-33.485981872643|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.55259790474|31.072710563674|31.072710563674|31.072710563674|31.072710563674|31.072710563674|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.264706322013|30.264706322013|30.264706322013|30.264706322013|30.264706322013|29.994117309053|29.904575296463|29.611126449066|29.611126449066|29.611126449066|29.611126449066|29.538427432326|29.538427432326|29.395474734072|29.314416265227|29.288389736081|29.288389736081|29.288389736081|29.288389736081|29.109321123654|29.057578941512|28.96397706792|28.933799594876|28.933799594876
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||21.656270364293|21.526331910065|21.526331910065|21.526331910065|21.368146799859|21.300718942016|21.136910613742|20.907677421268|20.691864076915|20.635404445134|20.607072210394|20.607072210394|20.607072210394|20.607072210394|20.607072210394|20.607072210394|20.552303261318|20.422002945519|20.344002096545|20.344002096545|20.344002096545|20.304446901096|20.169939116324|20.169939116324|20.169939116324|20.169939116324|20.169939116324|19.897153725983|19.663504987692|19.423339320261|19.167599414277|18.725111350404|18.389607705936|18.389607705936|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.394382095382|-19.394382095382||-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|||-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.668620662007|-19.668620662007|-19.668620662007|-19.735133043167|-19.78770435421|-19.78770435421|-19.78770435421|-19.78770435421|-19.791893938827|-19.813215127309|-19.823228724601|-19.823228724601|-19.926577453999|-19.926577453999|-20.023431883371|-20.023431883371|-20.023431883371|-20.023431883371|-20.023431883371|-20.023431883371|-20.134485068778|-20.134485068778|-20.345535944101|-20.345535944101|-20.380596370826|-20.448144112264|-20.448144112264|-20.560159323651|-20.622399036573|-20.733775978273|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.187703133646|-21.189670034055|-21.717409924008|-22.059900949771|-22.137667654151|-22.235187210633|-22.617823700348|-22.617823700348|21.021551692116|21.021551692116|21.021551692116|21.021551692116|21.021551692116||20.60727891616|20.596976700668|20.485156354645|||20.485156354645|20.222396013184|19.763773623488|19.531970862307|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.633105916742|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|17.695111787593|-18.878980997937|-18.878980997937|-18.878980997937|-19.123312609877|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.372448199317|-19.569386315925|-19.823762814848|-20.135292707382|-20.552547228003|-20.863942318122|-20.867712211786|-21.256347126628|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-22.00206512301|-22.468405764289|-22.576006510729|-22.831674261087|-22.968527126305|-23.262251853935|22.300630648803|22.300630648803|22.300630648803|22.300630648803|22.300630648803|22.23958914354|22.215829155607|22.215829155607|22.215829155607|22.12314327311|21.960052820776|21.960052820776|21.72383016021|21.72383016021|21.5125890669|21.361210922043|20.940234930031|20.902482115181|20.902482115181|20.902482115181|20.672201777997|20.623780349776|20.623780349776
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||-3.0107919090321|-3.0107919090321|-3.0107919090321|-3.0821905576712|-3.0821905576712|-3.0821905576712|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0751750650128|-3.0751750650128||-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|||-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0843211295946|-3.0843211295946|-3.0843211295946|-3.0864680081323|-3.1410755481671|-3.1523061953596|-3.1614513620857|-3.2005016389957|-3.2311128580428|-3.2329788266701|-3.2329788266701|-3.2460875311474|-3.3218364998858|-3.3218364998858|-3.3931516326313|-3.4518351330631|-3.5281501229463|-3.5829445450238|-3.6232717664961|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.0605724698928|3.0034138633837|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151||2.9716157689151|2.9716157689151|-3.252349375894|||-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.5131659499035|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.7134680958495|-3.7388533985069|-3.7876148263007|-3.8403084505119|-3.8403084505119|-3.8403084505119|-3.928120479376|-3.9601340265086|-3.9951488674802|-4.1240541605069|-4.1500602726488|-4.2450669478872|-4.3334077145765|-4.3621197437919|-4.4334664053031|-4.5149626937518|-4.6305141015195|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-5.8902037481059|-6.3724484288681|-6.3932694491031|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8044508022162|5.8044508022162|5.8044508022162|5.7630325560367|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||5.0621986414021|5.0196649261123|4.9791530948779|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6258473076769|-5.7298302825235|-5.8506447933275|-5.8893143922408|-5.8893143922408|-5.8951542080718|-5.8951542080718|-5.8951542080718|-5.8951542080718|-5.8951542080718|-5.9915604261643|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.2409320290356|5.2409320290356|5.2409320290356|5.2409320290356|5.1995671410659|5.1995671410659|5.1995671410659|5.1967413049383|5.1544025245325|5.1544025245325|5.1523920499634|5.1106071191745|5.1106071191745|4.8717856625404|4.6867066466903|4.618840597746|4.4421167120157|4.4421167120157|4.4421167120157|4.4385365206917|4.4385365206917|4.4385365206917||4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.2819348593769|4.2819348593769|4.2819348593769|4.2819348593769|4.2819348593769|4.2819348593769|||4.2819348593769|4.1551499124166|3.9736111689273|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8114822726944|3.8114822726944|3.7144188571176|3.7144188571176|3.7144188571176|3.6830210871389|-4.2496913544367|-4.2496913544367|-4.2496913544367|-4.3068044181318|-4.3068044181318|-4.3068044181318|-4.3455604972278|-4.37344686447|-4.37344686447|-4.37344686447|-4.37344686447|-4.405163268893|-4.4549591062787|-4.5091767971519|-4.8023075731599|-5.0530082287616|-5.1789246445748|-5.1789246445748|-5.1789246445748|-5.2004717065066|-5.4233576669924|-5.6303417301435|-5.902101871731|-5.9363908911954|-5.9363908911954|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.161923129852|-6.3004702809734|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531||5.8217894964531|5.8217894964531|5.8217894964531|||5.8217894964531|5.8217894964531|5.8217894964531|5.7933772066252|5.7647557968731|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2934904068667|-6.3747113247666|-6.4369016245508|-6.4710018718137|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|6.2322823955216|6.2322823955216|6.195313739953|6.0881264741527|5.905172134235|-6.3538048274051|-6.3538048274051|-6.3538048274051|-6.3538048274051|-6.3538048274051|-6.3624750869671|-6.3624750869671|-6.4630278500362|-6.5508645014016|-6.7359603992268|-6.7988451974441|-6.844827865765|-6.8504457292387|-6.8504457292387|-6.8504457292387|-6.8504457292387|-6.9293841849245|-6.9448711088937|-6.9573568957427|-6.9692854238195|-7.0450393968868|-7.0742822470227|-7.0742822470227|-7.0742822470227|-7.0942026312659|-7.2385584707072|-7.3331205971827|-7.4123563377714|-7.4880538346312|-7.4880538346312|-7.4880538346312|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5719470528448|-7.5719470528448|-7.5719470528448|-7.7250887645719|-7.7250887645719|-7.7470432402291|-7.7652385442833|-7.7652385442833|-7.8261789665129|7.2683480795985|7.2683480795985|7.2683480795985|7.2612200110892|7.1598408916965|7.1598408916965|7.1598408916965|7.1598408916965|7.1167675896237
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||17.841580491103|17.806199926841|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.940214318604|-18.98960067323|-18.98960067323|-18.98960067323|-18.98960067323|-18.98960067323|17.515839869364|17.515839869364|17.515839869364|17.515839869364|17.498711169411|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|16.971786425794|16.875778401447|16.875778401447|16.875778401447|16.875778401447|16.875778401447|16.875778401447|16.864170737415|16.864170737415|16.624635267422||-18.018293484851|-18.018293484851|-18.018293484851|-18.018293484851|-18.149490514479|-18.149490514479|-18.149490514479|-18.149490514479|-18.149490514479|-18.149490514479|-18.649433629471|-19.000481518063|-19.029237062294|-19.029237062294|-19.233133789148|-19.233133789148|-19.275703214104|-19.325226225781|-19.453067882425|-19.453067882425|-19.453067882425|||-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.461186947168|-19.491318346992|-19.546465266562|-19.83996143696|-19.997734603588|-20.252509024232|-20.252509024232|-20.252509024232|-20.252509024232|-20.26414588951|-20.26414588951|-20.519051382529|-20.560495403063|-20.560495403063|-20.608327895018|-20.771476142509|-20.897751349987|-21.078611288668|-21.188841220039|-21.188841220039|-21.198157915692|-21.210730907233|-21.455812106432|-21.602483779193|-21.602483779193|-21.934982015029|-22.119729903175|-22.119729903175|-22.734144213943|-22.822382188669|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.234034316384|-23.234034316384|-23.242264885769|-23.242264885769|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295||22.166120837295|21.999023673892|21.792247928911|||21.765292784224|21.765292784224|21.765292784224|21.618103394519|21.576383050428|21.576383050428|21.576383050428|21.091337616722|21.091337616722|21.091337616722|21.091337616722|21.091337616722|21.091337616722|21.091337616722|20.94815278879|20.794613158605|20.646237995781|20.394708265372|19.812726013833|19.812726013833|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|18.639218578345|-21.176242880574|-21.176242880574|-21.176242880574|-21.176242880574|-21.176242880574|-21.260414872791|-21.260414872791|-21.260414872791|-21.394349400893|-22.039567261438|-22.039567261438|-22.393663795765|-22.393663795765|-22.644899367799|-22.644899367799|-22.644899367799|-22.644899367799|-22.644899367799|-22.842111269092|-23.037900994724|-23.194849168315|-23.194849168315|-23.194849168315|-23.194849168315|-23.194849168315|-23.835387718959|21.800385672022|21.800385672022|21.751340873654|21.751340873654|21.410377722775|20.564865145192|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-22.020468772786|-22.078299378175|-22.470333680863|-22.577037291786|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||5.5168337100362|5.5168337100362|5.5168337100362|5.5168337100362|5.5168337100362|5.5168337100362|5.5168337100362|5.5168337100362|5.5168337100362|5.4903706172677|5.3259674817955|5.3127330375682|5.3127330375682|5.3127330375682|5.2913698435901|-5.3935722407947|-5.3935722407947|-5.3935722407947|-5.3935722407947|-5.3935722407947|-5.3935722407947|-5.4887469142951|-5.5125333391641|-5.5125333391641|-5.5125333391641|-5.5380925958923|-5.5959706137444|-5.5959706137444|-5.5959706137444|-5.6288832320432|-5.6288832320432|-5.6726480737506|-5.7201645391052|-5.7821527501266|-5.7821527501266|-5.7821527501266|-5.7821527501266|-5.7821527501266|-5.7821527501266|-5.8481826336198|-5.8481826336198|-5.9063059333483|-5.9063059333483|-5.9063059333483|-5.9063059333483|-5.9395442719714|-5.9395442719714|-5.9408171851745|-5.9408171851745|-5.9408171851745|-5.9408171851745|-6.0542410434739||-6.1213438085756|-6.1213438085756|-6.1213438085756|-6.1213438085756|-6.2453819438309|-6.2482364755069|-6.2482364755069|-6.2482364755069|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|||-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.156545741519|5.1042174842188|5.0235750704153|4.9952094807197|4.9952094807197|4.9952094807197|4.8877325868131|4.7641473186813|4.6370526301421|-4.8362901002077|-4.8362901002077|-4.8362901002077|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699||4.4686216369253|4.4686216369253|4.450579724376|||4.3312426781848|4.3312426781848|4.3312426781848|4.2738251130001|4.2428209801535|4.2428209801535|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.0578242695166|4.0245826151452|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9364254589622|3.9156951502236|3.8801056362161|3.8727968994259|3.8727968994259|3.8727968994259|3.8727968994259|3.7306925558586|3.7306925558586|3.7306925558586|3.6873250033611|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0448707850747|-4.0513009398041|-4.0587788388528|-4.0660875423526|-4.097430611515|-4.1460340297486|-4.2190377354916|-4.2593751616274|-4.2700807750814|-4.2700807750814|-4.2700807750814|-4.2700807750814|-4.2700807750814|-4.2938673695583|-4.2948115809781|-4.2948115809781|-4.307869666078|-4.307869666078|-4.307869666078|-4.307869666078|-4.307869666078|-4.3379664876487|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.4219182590947|-4.4226151047794|-4.4226151047794|-4.4332390161188|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4937919973821|-4.5099913411108|-4.5101014301476|-4.5526681128803|-4.5642979877595|-4.6729978739557|-4.7629977795082|-4.8286640481372|-4.9422934669277|-5.0291036122398|-5.1512265198051|-5.2035849880972|-5.2235388570139|-5.2560408027506|-5.2560408027506|-5.2560408027506|-5.2617118790785|-5.3154577099659|-5.3368330658257|-5.3368330658257
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||-7.3880660624558|-7.3880660624558|-7.3880660624558|-7.517295794493|-7.7810037731852|-7.7810037731852|-7.7810037731852|-7.7810037731852|-7.7810037731852|7.180148463739|7.180148463739|7.180148463739|7.180148463739||7.180148463739|7.180148463739|7.1256493992454|7.1256493992454|7.1256493992454|7.100721247422|7.0591345710085|6.9323720051763|6.9304132543137|6.456014774699|6.3041354117174|6.3041354117174|6.3041354117174|6.1573728121408|5.9609697700748|5.898299839895|5.8481108908311|5.7886015817109|5.7886015817109|5.7886015817109|5.7886015817109|5.7886015817109|5.6876760897545|5.6876760897545|5.6876760897545|5.6876760897545|5.6307514174677|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.5281143983153|5.4062384057871|-6.1390750864518|-6.1390750864518||-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.2406389425609|||-6.400849107636|-6.400849107636|-6.400849107636|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.4201696018275|-6.4550243782772|-6.4550243782772|-6.5133606513091|-6.570198004107|-6.570198004107|-6.5869244611534|-6.5869244611534|-6.5869244611534|-6.5909987343805|-6.5909987343805|-6.5909987343805|-6.5909987343805|-6.6344430593933|-6.6581661674337|-6.6581661674337|-6.6581661674337|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.7395770333381|-6.8661966083416|-6.8668851585265|-6.9520945781995|-6.960258647868|-6.960258647868|-6.960258647868|-6.960258647868|-6.960258647868|-6.960258647868|-7.0630846300856|-7.0630846300856|-7.0630846300856|6.3647666517561|6.3647666517561||6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561||6.3647666517561|6.3647666517561|6.3647666517561|||6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3324103186807|6.3324103186807|6.3324103186807|6.3324103186807|6.3324103186807|6.3324103186807|6.3324103186807|6.3324103186807|6.2980113844759|6.2980113844759|6.2980113844759|6.2889015255909|6.2632239194425|6.1806321328942|-6.6373738145075|-6.6373738145075|-6.6373738145075|-6.7648597928375|-6.7670674427148|-6.7670674427148|-6.7670674427148|-6.7670674427148|-6.7670674427148|-6.7842805571757|-6.7842805571757|-6.8436451430014|-6.8651610474776|-6.9287825374153|-6.9287825374153|-6.9287825374153|-6.9287825374153|-7.0086472330653|-7.0307191806991|-7.0896879785546|-7.1592192951466|-7.1592192951466|-7.1592192951466|-7.1592192951466|-7.3324658676016|-7.3561308702848|-7.3561308702848|-7.3657009955934|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603||-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.3796147297603|-7.4513763055368|-7.4513763055368|-7.4529334185501|-7.4529334185501|-7.5121482873382|-7.533498077969|-7.567220058022|-7.5769111734607|-7.6521234624891|-7.7220903347084|-7.7220903347084|-7.7220903347084|-7.7220903347084|-7.7334337179472|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7532229254501|-7.7769143658498|-7.8352029271601|-7.8352029271601|-7.9268920893667|-7.9809914424682|-8.0334157469778
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.5076049852514|-2.5076049852514|-2.5602832953294|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0525754512669|2.0525754512669|2.0525754512669|1.9739728041624|1.9428030124143|1.9428030124143|1.9428030124143|1.9428030124143|1.8656144794309|1.6965610520442|1.6965610520442|1.6533470167872|1.6533470167872|1.6533470167872|1.6533470167872|1.6533470167872|1.4542744175325|1.3436382032908|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.2945835900897||1.2945835900897|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.1627571037517|1.1138412810152|1.0700458593705|0.98993984279133|0.96077548305572|0.96077548305572|0.96077548305572|0.96077548305572|||0.96077548305572|0.93408389268519|0.8527598533167|-1.2610364780434|-1.2610364780434|-1.2610364780434|-1.2610364780434|-1.2610364780434|-1.2815405346297|-1.3292117027599|-1.4147907923944|-1.4400271211478|-1.4400271211478|-1.4400271211478|-1.4931075342905|-1.4931075342905|-1.5276344936913|-1.5276344936913|-1.5276344936913|-1.5874827550325|-1.6168696600501|-1.6524107410184|-1.7281231299231|-1.7733019171197|-1.7733019171197|-1.7733019171197|-1.8347799246|-1.8424814290087|-1.8424814290087|-1.8628681971277|-1.8905202628998|-1.9528002807197|-2.0341114742554|-2.0851238351174|-2.1363598021211|-2.1793997985723|-2.2378886852664|-2.4250985553974|-2.606442834615|-2.6794138631511|-2.6794138631511|-2.6794138631511|-2.6794138631511|-2.6931969150304|-2.6931969150304|-2.6931969150304|-2.6931969150304|-2.8308299961354|-3.2412555419368|-3.4284300297434|-3.4284300297434|-3.4284300297434|-3.5243665741477|-3.5440185121468|-3.6208538403965|-3.7009487142007|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273||-3.7494857396273|-3.7494857396273|-3.7494857396273|||-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.859383751879|-3.859383751879|-3.859383751879|-3.8713769970381|-3.8713769970381|-3.8713769970381|-3.8713769970381|-3.8713769970381|-4.0626410574873|-4.1505755003538|-4.1505755003538|-4.1892505416436|-4.2136117362493|-4.3676241662231|-4.3851379052496|-4.5436884493047|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.7368155352717|3.5525726204057|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0779704512427|-4.0833006767508|-4.2281118529899|-4.2608937638807|-4.2608937638807|-4.2608937638807|-4.2608937638807|-4.3015486816353|-4.3942205751148|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.5703557418147|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.6081065404869|-4.6081065404869|-4.6081065404869|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6980720201305|-4.7659130007218|-4.8835146063114|-4.984738653848|-5.0194316903192
03144|6315|/equities/gildemeister|DAXCLASSIC||-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-44.247993124882||43.692878909884|43.692878909884|43.692878909884|43.692878909884|43.692878909884|43.592087423335|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|||43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.537395730775|43.537395730775|43.537395730775|43.537395730775|43.537395730775|43.537395730775|43.491549879491|43.41425846999|43.41425846999|43.38426807713|43.38426807713|43.297243027916|43.297243027916|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.24694176315|43.124378846738|43.099310635034|43.072733286158|43.072733286158|43.072733286158|43.072733286158|43.072733286158||43.072733286158|43.072733286158|42.98979297481|||42.98979297481|42.927521315155|42.927521315155|42.908667800527|42.908667800527|42.881852518299|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.831980076802|42.807756361445|42.78084112216|42.750935300732|42.717706610256|42.630786606|42.597884585737|42.597884585737|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.306378058029|42.28503154069|42.28503154069|42.243733574033|42.243733574033|42.243733574033|42.243733574033|42.243733574033|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198180997419|42.179105904736|42.179105904736|42.179105904736|42.179105904736|42.179105904736|42.179105904736|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.584509714743|-21.584509714743|-21.683900259491|-21.976554551121|-22.19728286001|-22.541425357626|-22.598250427032|-23.031388218959|-23.290432011375|-23.682383804273|-23.682383804273|-23.862650320212|-24.579320333229|-24.579320333229|-24.769244615487|-24.81916145953|-25.214752539272|-25.214752539272|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.155306351754|22.795896649994|22.429582864463|22.429582864463|22.429582864463|22.429582864463||22.429582864463|21.782870379223|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.359166608441|21.093518241895|20.891687058357|20.370601134717|20.370601134717|20.139228803673|20.139228803673|20.139228803673|20.139228803673|||20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|19.903587746132|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.54561411582|-21.54561411582|-21.54561411582|-21.54561411582|-21.866792538018|-22.106436678933|-22.295459561186|-22.295459561186|-22.295459561186|-22.295459561186|-22.660511127928|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.465098025594|19.804087972623|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-22.260220431742|20.295310762793||20.223678565986|20.066393906402|20.066393906402|||19.920437872992|19.842639820794|19.842639820794|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.611809907463|-21.748351165755|-21.748351165755|-21.748351165755|-21.748351165755|-21.945945604094|-22.502161087204|-22.75684564821|-25.130180561887|-25.130180561887|-25.320200615842|-25.368001387869|-25.638520444226|-25.638520444226|-25.638520444226|-25.638520444226|-25.638520444226|-25.74279977303|-25.914222521046|-26.335583738901|-26.335583738901|-26.851789726449|-26.851789726449|-26.851789726449|-26.894210247676|-26.906900834685|-27.229013736902|-27.229013736902|-27.546682048571|-27.559666338684|-27.559666338684|-27.559666338684|-27.559666338684|-27.559666338684|-27.630741003621|-28.08264429612|-28.08264429612|-28.144049035653|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.278014591036|-28.467793812021|-29.001992717566|-29.25443545004|-29.607151780087|27.496583065516|27.496583065516|27.496583065516|27.496583065516|27.496583065516|27.496583065516|27.496583065516|-29.437443720002|-29.437443720002|-29.557161519793|-29.557161519793|-29.557161519793
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||-34.825983777012|-34.825983777012|-34.825983777012|-35.262203603282|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.919198482807|-36.238270686947|-36.238270686947|-36.508076481116|-36.647863180651|-36.800958614894|-36.822188295711|-36.822188295711|-36.822188295711|-37.133543559566|-38.057269807938|-38.69252156801|-39.832801708325|-39.954224993503|-40.676916362749|41.585087452208|41.585087452208|41.585087452208|41.585087452208|40.973413791965|40.973413791965|40.973413791965|40.973413791965|40.965447178974|40.965447178974|40.822718240038|40.795103469852|40.795103469852|40.795103469852|40.578154359045|40.578154359045|40.424614148871|39.938461097893|39.802733722458|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578||-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.231538976579|39.231538976579|||39.231538976579|39.231538976579|39.231538976579|38.847266317903|38.455851583016|38.195391156422|37.394878681222|37.204309577985|37.152241419289|37.152241419289|37.152241419289|37.152241419289|37.152241419289|37.152241419289|37.152241419289|36.681377939089|36.454865724626|36.354295181767|36.324773390576|36.095197200974|36.095197200974|36.095197200974|36.095197200974|36.095197200974|36.095197200974|35.827996889971|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.513068180747|-37.513068180747|-37.526743126652|-37.715271420767|-38.106966066681|-38.201934214387|-38.201934214387|-38.987706259394|36.050327217685|35.93925212501|35.913398008269|35.913398008269|35.552589710753|35.552589710753|35.292455989393|35.292455989393|34.849396739042|34.404885858999|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|33.265474794378|33.263757440255|33.263757440255|33.263757440255|33.263757440255||33.122786512108|33.122786512108|33.090874555079|||32.852082652481|32.72120350669|32.663558629598|32.5350666614|32.263409359767|31.859341868111|30.917045655458|30.528939740094|30.428816038189|30.428816038189|30.157573176554|30.077302351187|29.992558151031|29.783380537313|29.783380537313|29.783380537313|29.783380537313|29.122645516176|28.756272893238|28.615274047028|28.615274047028|28.611772624642|28.611772624642|28.611772624642|28.611772624642|28.189746741885|27.84416313131|27.760181956372|27.185757165575|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.046157855362|-29.099065483246|-29.943405986532|-30.437116809139|-30.570130025291|-30.919033115599|-31.573370793896|-32.222634690158|-32.280704384768|-32.325226127797|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.874634857156|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.434063605656|31.434063605656|31.434063605656|31.306684022236|31.306684022236|31.306684022236|31.184094858488|30.972117472851|30.972117472851|30.972117472851|30.801241928961|30.792287785987|30.792287785987|30.792287785987|30.792287785987|30.632543094931|30.609492734602|30.498139680083|30.498139680083|30.465710547959|30.426345722979|30.356574630538|30.356574630538|30.356574630538|30.356574630538|30.356574630538|30.356574630538|30.205082575259|30.108980779048|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.791274870872
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.555496118183|-12.022773528226|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.199304550197|11.16148703543|11.16148703543|11.068318928256|10.914798618438|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.78774736161|10.78774736161|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959||-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-12.113343972959|-12.113343972959|-12.113343972959|-12.248159959358|-12.425733330561|-12.789703795991|-12.883004080014|-13.089448702288|-13.21166556847|-13.21166556847|-13.410183996756|-13.489093403903|||-13.536534986486|-13.536534986486|-13.564145685348|-13.564145685348|-13.564145685348|-13.564145685348|-13.564145685348|-13.564145685348|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.825232700203||12.622481297225|12.599979240332|12.488865515296|||12.323739948874|12.143044302867|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.320736725004|-13.383925848929|-13.383925848929|-13.383925848929|-13.383925848929|-13.476584414341|-13.53509423876|-13.731202917853|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.136917259491|11.779866479826|11.779866479826|11.779866479826|11.779866479826|11.701378073457|11.701378073457|11.651531076169|11.484521947155|11.484521947155|11.484521947155|11.484521947155|11.484521947155|11.310580026055|11.009712128843|11.009712128843|11.009712128843|10.958286485805|10.958286485805|10.895318148019|10.819797751509|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.685766180678|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.626429538986|10.612130296375|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.181935773216|-11.249373049562
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|175.28203053626|171.62447956042|169.18275777981|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|167.3707907167|164.96754354536|164.76981191355|164.76981191355|161.58867719127|160.07336262324|160.07336262324|160.07336262324|159.18450142182|159.18450142182|159.18450142182|159.18450142182|157.42723143142|153.8635862408|153.42620659514|152.15828526662|152.15828526662|151.52858196517|151.52858196517|151.52858196517|151.52858196517|151.52858196517|151.52858196517|151.52858196517|151.52858196517|151.52858196517|151.52858196517||150.97666618586|150.97666618586|150.97666618586|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|150.01538059764|149.12516177796|149.12516177796|146.72796041328|||145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|145.30240322054|142.21197600071|142.21197600071|142.21197600071|142.21197600071|142.21197600071|142.21197600071|142.21197600071|142.21197600071|142.21197600071|142.21197600071|140.54688845377|140.54688845377|138.16321363164|-151.96060604388|-151.96060604388|-151.96060604388|-154.42289950378|-157.93656229451|-160.83279148682|-160.83279148682|-161.55865178223|-162.25406058757|-162.34895434344|-162.85439252814|-163.26624707769|-163.26624707769|-163.26624707769|-166.17660460832|-166.17660460832|-166.17660460832|-166.17660460832|-166.17660460832|-166.17660460832|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|154.95288699776|154.469876646|154.22208295818||153.12453933287|152.6717073181|152.30211179378|||152.30211179378|151.43965051942|151.43965051942|150.64405460682|149.20129945943|149.20129945943|147.65699787349|147.50740677891|147.50740677891|147.40823128023|146.72025629986|146.13361811096|145.58179637518|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|141.65903806658|137.53226672247|136.69140933438|135.40156134945|134.79061592267|134.6340231172|130.59335901912|129.6177522518|129.6177522518|129.6177522518|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-142.57318305241|-142.57318305241|-143.35251222927|-143.35251222927|-143.35251222927|-145.02501918297|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-147.24733002514|-148.7264027129|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|136.58335843231|136.48780896689|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-150.5174609224|-151.23267409733|-151.23267409733|-155.78107432882|146.38221402238|146.38221402238|146.38221402238|146.38221402238|145.41357554408|144.70396740141|144.41551984352|143.75057573895|143.52035668454|143.52035668454|143.52035668454|143.52035668454|143.52035668454|143.52035668454
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.5169260195596|-5.5169260195596|-5.6221400291504|-5.7273778684472|-5.8007789567794|-5.8007789567794|-5.8007789567794|-5.8676898748892|-5.8676898748892|-5.9013220238704|-5.9114687628237|-5.919965711643|-6.0560728349175|-6.1311918141539|-6.2209147072208|-6.2209147072208|-6.2209147072208|-6.2871275319405|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3360774578376|-6.4195301600875|-6.5317001948292|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.8339085369675|-7.1198982165222|6.286583935885|6.286583935885|6.286583935885||6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.2184267172861|5.9493231214189|5.9493231214189|5.9493231214189|5.705359052409|5.4931766708573|||5.1549182953526|4.9978004313901|4.9978004313901|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.8985255541216|4.7411394717308|-5.2789383060163|-5.2789383060163|-5.2789383060163|-5.2789383060163|-5.3729315473444|-5.3958129566915|-5.4647363735578|-5.614707266108|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6663794446628|-5.6917337224122|-5.6917337224122|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8700691178691|-5.8700691178691|-5.8700691178691||-5.8700691178691|-5.8700691178691|-5.8700691178691|||-5.8700691178691|-5.8700691178691|-5.8700691178691|-5.8700691178691|-6.0031321264253|-6.0105998334224|-6.0105998334224|-6.0105998334224|-6.0981482675702|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.2934040251093|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.6726127936258|-5.713736621739|-5.875600737556|-5.875600737556|-5.8887230226554|-5.8891366134261|-5.9812629101646|-6.0516809752663|-6.079791266619|-6.079791266619|-6.0886570158919|-6.195452260013|-6.2146691470627|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.393529466949|-6.4850325365443|-6.5898837417306|-6.5898837417306|-6.5898837417306|-6.5898837417306|-6.6812596685292|-6.8122330116566|-6.8880367463756|-7.0542122338937|-7.0542122338937|-7.2085689675727|-7.2806320865859|-7.472924625422|-7.832416308749|-7.9332404543165|-8.1736004804244|-8.3103893040143|-8.428765879574|-8.4318099445062|-8.4318099445062
03150|955862|/equities/elumeo-se|DAXCLASSIC||-2.4273695610501|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.3121750692855|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.2655884061534|2.232207769018|2.232207769018|2.2196594595927|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912||-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3711656298457|-2.4124062288932|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4271060774592|-2.4302544532327|-2.4302544532327|||-2.4501376950811|-2.4501376950811|-2.4501376950811|-2.4501376950811|-2.4501376950811|-2.495972415556|-2.495972415556|-2.51349621739|-2.51349621739|-2.51349621739|-2.51349621739|-2.51349621739|-2.5394402712143|-2.5504891838803|-2.5627657535092|-2.5764063864301|-2.5848959849224|-2.6476621546067|-2.6618468405712|-2.6876075932172|-2.7484528432054|-2.7782809347756|-2.7858677275587|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.5928106087655|2.5928106087655|2.5186785082254|2.5185316514343|2.4975056326888|2.4975056326888|2.4975056326888|-2.6795571275502|-2.6795571275502|-2.6795571275502|-2.6795571275502|-2.7650634125371|-2.7811433057099|-2.7811433057099|-2.7811433057099|-2.782964918762|-2.782964918762|-2.782964918762|-2.782964918762|-2.782964918762|-2.782964918762|-2.8344054727086|-2.8382283083077|-2.8496710628945|-2.8496710628945|-2.8496710628945|-2.8496710628945|-2.8496710628945|-2.89074564981|-2.9186062659107|-2.9495623868132||-3.011736000183|-3.0630400982198|2.8312847914723|||2.8312847914723|2.8312847914723|2.8312847914723|2.7525387144119|2.7317095571128|2.6643830095278|2.6643830095278|2.6643830095278|2.6643830095278|2.6643830095278|2.6643830095278|2.6459048896349|2.6459048896349|2.6287832160036|2.6097591341911|2.5386213131943|-2.7350589765468|-2.7350589765468|-2.7350589765468|-2.7350589765468|-2.7350589765468|-2.7350589765468|-2.7350589765468|-2.8433989036259|2.6117789758381|2.5608655626175|2.4942951130201|2.4936612101981|2.364067988549|2.3267421777097|-2.4655994333897|-2.4655994333897|-2.4655994333897|-2.4655994333897|-2.5139993471209|-2.5169126627259|-2.5169126627259|-2.5887919661527|-2.5938172572342|-2.5938172572342|-2.6064636170298|-2.6171817977594|-2.6613130789517|-2.7393988245209|-2.7393988245209|-2.772665354221|-2.7940726242782|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.8214053739788|-2.8214053739788|-2.8380313819429|-2.8380313819429|-2.8911459651016|-2.9207975470018|-2.9207975470018|-3.0053306909613|-3.1025070491902|-3.1025070491902|-3.1572300398209|2.7620436334345|2.7620436334345|2.7620436334345|2.652270783289||2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.618253472685|2.618253472685|2.5330289745027|2.5330289745027|2.458307223518|2.458307223518|2.4403414119165|2.4138783820962|2.4138783820962|2.3709760516324|2.3510844276391|2.2834300796952|2.2834300796952|2.2834300796952|2.2834300796952|2.1126689542334|2.1126689542334|2.1126689542334|-2.5792842753389|-2.5792842753389|-2.5792842753389|-2.5792842753389|-2.6925380635768|-2.7505978796779|-2.807330883642|-2.8092567403007|2.5362479109663|2.5362479109663|2.5362479109663
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.261326980776|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.902240094163|16.901804046182|16.901804046182|16.901804046182|16.863670433393|16.842967444913|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.812860589606|16.812860589606|16.796511126208|16.79001198946|16.770013609844|16.750570605549|16.742300905953|16.738112465286|16.714569321103||16.706135856304|16.706135856304|16.704594942369|16.688438464577|16.671597959129|16.650664966998|16.636294755337|16.605328463843|16.589252577148|16.579029968516|16.579029968516|16.579029968516|16.579029968516|16.509478387056|16.478308899334|16.42589795052|16.394886408239|16.34820663707|16.33745227673|16.275501843055|16.211668142301|||16.163242799951|16.124158098646|16.049341416302|16.000658803453|15.899064387734|15.812293624276|15.718659506235|15.617399438657|15.472665292728|15.370945167527|15.370945167527|12.28481226208|12.28481226208|12.28481226208|12.28481226208|11.667013541881|10.766913853034|-12.158763893898|-12.158763893898|-12.158763893898|-12.158763893898|-12.158763893898|-12.202949440107|-12.202949440107|-12.505777583768|-12.773086108819|-12.907873513583|-13.006248556115|-13.111387396894|-13.201964995936|-13.201964995936|-13.201964995936|-13.413110526441|-13.413110526441|-13.413110526441|-13.657895093263|-13.657895093263|-13.657895093263|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-14.161270628961|-14.161270628961|-14.423266105926|-14.423266105926|-14.441962327202|-14.741624820718|-15.190971838643|-15.535801979359|-15.554184620451|-15.554184620451|-15.554184620451|-15.554184620451|-15.554184620451|-15.580938153884|-15.580938153884|-15.865208737741|14.273599827866||14.273599827866|14.098722365808|13.944413718594|||13.703515168708|13.675016849881|13.466129852275|13.208755149819|13.191116958169|13.091240994697|-14.719922263593|-14.719922263593|-14.719922263593|13.345867165849|13.345867165849|13.044852160663|13.005669592984|12.684355152058|12.634283423874|12.561981016235|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|11.830501306997|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.454971855947|-13.459135870215|-13.471539448893|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.726618196536|-13.955858415597|-13.955858415597|-13.955858415597|-13.955858415597|-13.955858415597|-14.010120544426|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.185852685284|-14.185852685284|-14.185852685284|-14.201225455945|-14.45413958623|13.453481991043|13.453481991043|13.453481991043|13.453481991043|13.453481991043|-14.488863806282|-14.488863806282|-14.488863806282|-14.488863806282|-14.488863806282|-14.552733391344|-14.552733391344|-14.693713563239|-14.693713563239|-14.70357030581|-14.928966826318|-15.256907589036|-15.387108198897|-15.387108198897|-15.519286597322|-15.585041007014|-15.646434104677|-15.758815752395|14.56335035647|14.56335035647|14.56335035647|14.56335035647
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||0.40336035220883||0.40336035220883|0.33662261597605|0.27469178131655|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.30094661075558|-0.30371845716333|-0.30679828650527|-0.31022031910743|-0.31055225147834|-0.31055225147834|-0.31055225147834|-0.31055225147834|-0.31690209658621|-0.31690209658621|-0.31690209658621|-0.31690209658621|-0.31690209658621|-0.32714997248941|-0.32714997248941|-0.32714997248941|-0.32714997248941|-0.32714997248941|-0.33394441358572|-0.34149379258162|-0.34620220845504|-0.34620220845504|-0.37662001236923|-0.37662001236923|-0.3828148262325|-0.3828148262325|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.44317612157063|-0.47028091331231|-0.47028091331231|-0.47028091331231|-0.47028091331231|-0.473104144714|-0.473104144714||-0.473104144714|-0.48275818934132|-0.48275818934132|-0.49873131966248|-0.50992369326899|-0.52965888770948|-0.52965888770948|-0.54650987621292|-0.54901097147713|-0.57823439802339|-0.59970490430915|0.54846365411923|0.54846365411923|0.54846365411923|0.54846365411923|0.54846365411923|0.54273739081671|0.53637487603614|0.51180540205582|0.49561711021644|-0.48812700080305|||-0.48812700080305|-0.49188519134234|-0.49188519134234|-0.52409465129851|-0.5365496141566|-0.55083290877752|-0.56092545658143|-0.56325050492852|-0.56583389198083|-0.56870432203896|-0.57189368877021|-0.57543742958272|-0.57937491937439|-0.58374990803181|-0.58861100654004|-0.59401222710475|-0.60001358328776|-0.60418175920862|0.56582501585814|0.56582501585814|0.5431389218738|0.53432102403931|0.52896777018234|-0.57448023310055|-0.57942248440175|-0.58491387473642|-0.59101541955271|-0.60199433514855|-0.60199433514855|-0.60999370889952|-0.61888190195616|-0.62875767201909|-0.63973074986679|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.69395716650523|-0.71661379360904|-0.71661379360904|-0.74512642648209|0.54589331669586|0.54589331669586|0.45377031214786|0.4458559050356|0.42956212650788|0.39579124959588|0.33758181023598|0.33758181023598|0.31120199945237|0.28589112655616|0.26343457617468|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321||-0.31985094777321|-0.31985094777321|-0.31985094777321|||-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.32133240779895|-0.32133240779895|-0.32133240779895|-0.32133240779895|-0.32133240779895|-0.32133240779895|-0.32133240779895|-0.33164938556176|-0.33164938556176|-0.33164938556176|-0.3398140553219|-0.3398140553219|-0.34095451656815|-0.34095451656815|-0.34095451656815|-0.34095451656815|-0.3476161283347|||0.26531540882887|0.18090602239305|-0.27231355437238|-0.27231355437238|0.27798493064554|0.26553881010647|0.26282090104548|0.25980100208883|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.21867522489743||||-0.23191643211889|-0.25927953748482|-0.25927953748482||-0.33979989531587|-0.33979989531587|-0.33979989531587|-0.33979989531587||||-0.33979989531587|-0.36901222375379|-0.36901222375379|-0.37334691382499|-0.37816323612632|-0.38351470535002|-0.40446078286129|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44694742571264|-0.47938602512577|-0.51598446507696|-0.52331607363228|-0.53146230536042|-0.54484701109526|-0.55827446064019|-0.56741606615941|-0.5775734056252|-0.5883992521873|-0.5883992521873|-0.59366582818726|-0.65385092836728|-0.66538991908354|-0.70321102583985|-0.7032900203663|-0.75325926897921|-0.75325926897921|-0.77199484313191|-0.77199484313191|-0.77199484313191|-0.78554982835121|-0.80061092303933|-0.81593946562802|-0.81593946562802|-0.82596622725772|-0.82596622725772|-0.82596622725772|-0.82596622725772|0.64834907035142
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.532875191091|-19.532875191091|-19.532875191091|-19.532875191091|-19.532875191091|-19.654583863548|-19.854537677027|-19.947263081048|-20.818347965318|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.716984441757|19.504426720937|19.474600654571|19.474600654571|19.473445527784|19.171327821669|18.978975764311|18.829140653651|18.584322706904||18.528414055203|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.212633777249|18.138993222757|18.138993222757|17.674436524228|17.501595871002|||17.403440043166|17.277155183901|17.104895352378|16.998216257112|16.867463016528|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.801332604891|-17.801332604891|-17.801332604891|-17.801332604891|-18.125925209794|-18.206028358443|-18.259754172413|-18.405560907886|-18.525066518304|-18.965074379706|17.780104254862|17.780104254862|17.780104254862|17.780104254862|17.780104254862||17.780104254862|17.682893752147|17.611826577771|||17.559251536912|17.485062893019|17.485062893019|17.300069923518|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.284197666224|-18.284197666224|-18.284197666224|-18.401052742066|-18.516447469992|-18.531053142859|-18.640039193223|-18.640039193223|-18.640039193223|-18.725320961288|17.396256433347|17.396256433347|17.396256433347|17.396256433347|17.396256433347|17.03167352237|16.98379230943|16.98379230943|16.98379230943|16.837842076644|16.837842076644|16.837842076644|16.837842076644|16.487325025516|16.365082344431|16.165925115367|-16.968055482726|-16.968055482726|-16.968055482726|-16.977005583292|-17.120839231815|-17.149543039894|-17.387548173904|-17.571443148719|-17.730214300273|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-18.196224295116|-18.196224295116|-18.196224295116|-18.360215889348|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.176107698462|-18.310398108189|-18.430719382702|-18.478298830918|-18.500609371322|-18.618456175214|-18.633839503798|-18.703155190716|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.584688443454
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.4747345764294|5.7315816265307|5.7315816265307|5.7315816265307|5.7315816265307|5.678423998749|5.5471375761162|5.4712641302889|5.4635159728432|5.4635159728432|5.4635159728432|5.4635159728432|5.4635159728432|5.3127956122717|5.2572777411031|5.2572777411031|5.2572777411031|5.0614195820013|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.7113903732607|-5.8172721239163||4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.9349937461641|4.8363152510218|4.8363152510218|4.8363152510218|4.7343628233928|4.7343628233928|4.7343628233928|4.7343628233928|4.7343628233928|||4.7343628233928|4.7343628233928|4.7159584171528|4.5621761356188|4.528252463717|4.528252463717|4.528252463717|4.3669472857524|4.2745095393779|-4.7762494089762|-4.7762494089762|-4.7762494089762|-4.7762494089762|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3227760380329|4.2554580864522|4.2554580864522|4.2554580864522|4.2554580864522|4.2371757755912|4.1394765801681|4.1394765801681|4.1145085206266|4.1145085206266|4.1145085206266|3.9183730184798|3.9183730184798|3.9183730184798||3.9183730184798|3.8447619190044|3.8447619190044|||3.8447619190044|3.8447619190044|3.8447619190044|3.8447619190044|3.8447619190044|3.8447619190044|3.8019578446091|3.7310644508667|3.6726829122229|3.6726829122229|3.6726829122229|3.6726829122229|3.6726829122229|3.6726829122229|3.6726829122229|3.5529421875413|3.5529421875413|3.3821579956937|3.3474788621532|3.3474788621532|3.3460876495161|3.1423195899105|2.9247996609052|2.91866627453|2.798518109302|2.7983534070963|2.5992814670133|-2.9629857365821|-2.9629857365821|-2.9866507521972|-3.0540562858962|-3.1667293035083|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.192470830723|-3.2160133903953|-3.2160133903953|-3.3022370940814|-3.3948518319562|-3.3948518319562|-3.3948518319562|-3.468804861649|-3.468804861649|-3.468804861649|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.177780056274|3.177780056274|3.177780056274|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.5382132969705|-3.5382132969705|-3.5382132969705|-3.5382132969705|-3.5546814559132
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||40.584352384534|40.584352384534|-44.081276060777|-44.406972595538|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-45.233203936024|-45.486891482057|-45.693767889541|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.983367810238|-46.387183701537|-46.387183701537|-46.910758905435|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.247566002907|43.222295304472||41.933105173304|41.422895950955|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.330148934633|-43.330148934633|-43.330148934633|-43.330148934633|-43.54183075087|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|||-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.767887785592|-44.41431946507|-44.582577225796|-45.119528979319|-46.063922054522|-46.233296872157|-46.233296872157|-46.233296872157|-46.390330103788|-46.680122207908|-46.680122207908|-46.680122207908|-46.680122207908|-46.981248033608|-47.038207628802|-47.038207628802|-47.065193391233|-47.065193391233|-47.180216286347|-47.221351064759|-47.811501623875|-48.101667114635|-48.188520957519|-48.418356314289|-48.684837967144|-49.289315079366|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218||46.501141056218|46.501141056218|46.501141056218|||46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.035819240937|46.035819240937|46.035819240937|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.09201546594|44.523350195581|44.254834339016|44.040412799068|44.040412799068|43.888235400725|43.196928579066|42.729543169896|42.729543169896|42.522824667736|41.5964739045|40.440525500917|39.942806527508|39.143116312439|38.345385810376|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.621087234315|-42.966762084759|-43.477515453538|-43.723904974417|-44.304338648536|-44.507044901029|-44.571159271814|-44.931289783691|-45.204841349807|-45.204841349807|-45.204841349807|-45.734267047474|42.59682348406|42.59682348406|42.59682348406|42.59682348406|42.59682348406|42.59682348406|41.97869192931|-45.87701006098|-46.01112058608|-46.310395817308|-46.310395817308|-47.06932704134|-47.38505736784|-47.38505736784|-47.38505736784|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.505268057284|-47.801407875945|-47.876922566128|-47.876922566128|-47.978802741051|-48.782003469468|46.343417034303|46.343417034303
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-13.519058156286|-13.519058156286|-13.519058156286|-13.642842319579|-13.845013679425|-13.845013679425|-13.845013679425|-13.941681611715|-14.11186778565|-14.171934713494|-14.171934713494|-14.171934713494|-14.336039346204|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.158018673155|13.086687870261|13.048703848086|13.048703848086|13.048703848086|12.876892763996|12.873214781973|12.726807498017|12.726807498017|12.726595028981|12.726595028981|12.726595028981|12.36093930044|12.027987838214|11.99687091047|11.99687091047|11.99687091047|11.99687091047|11.854023045239|11.785830696347|11.785830696347|11.60402073128|11.60402073128|11.60402073128|11.408911749864|11.111012614595|10.909870343753||10.909870343753|10.909870343753|9.8523554860971|-10.924826827378|-11.093409750603|-11.093409750603|-11.313511024738|-11.381123157369|-11.395985645555|-11.395985645555|-11.439983679743|10.278496819471|10.278496819471|10.278496819471|10.167218400079|9.8044093461368|9.5695419750096|9.5695419750096|9.5695419750096|9.5695419750096|9.5695419750096|||9.5695419750096|9.4994907866453|9.464711720252|9.3226238428486|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.273319380119|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.468851728444|-10.506724219857|-10.510360140865|-10.566288995814|-10.62898768327|-10.656986383833|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-11.118891382627|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418||10.38954867418|10.381720373977|10.269869051311|||10.269869051311|10.269869051311|10.269869051311|10.269869051311|10.231154869414|10.231154869414|10.231154869414|10.046283508249|10.0112146165|10.0112146165|9.9984623287246|9.9984623287246|9.9984623287246|9.9984623287246|9.9984623287246|9.9984623287246|9.9127922409019|9.9127922409019|9.8837556271447|9.8837556271447|9.7311869817926|9.7311869817926|9.7311869817926|9.7311869817926|9.6969475369978|9.6969475369978|9.6969475369978|9.6969475369978|9.4241081455601|9.1930092417811|9.1104543036459|8.9941718651452|8.8014129084126|8.7300776691809|8.7300776691809|8.7055305608528|8.6707014649463|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.1880108461853|7.7754565462002|7.674365464079|7.674365464079|7.674365464079|7.6720726658101|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.4494704441974|-8.265839081641|-8.265839081641|-8.3287099794502|-8.4393443747753|-8.5002717623439|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.6385023426006|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6916094690045|-8.8650241993927|-8.8650241993927|-9.0010269640842|-9.1605860391103|-9.2643174240813|-9.5243526641776|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||-2.6263805806711|-2.6404228674123|-2.6621207980391|-2.6621207980391|-2.6621207980391|-2.6621207980391|-2.6621207980391|-2.6733681514589|-2.6733681514589|-2.6733681514589|-2.6733681514589|-2.72374236084|-2.7397137427438|-2.7524194730637|-2.7524194730637|-2.7524194730637|-2.7600023156587|-2.7600023156587|-2.7600023156587|-2.7600023156587|-2.7600023156587|-2.7933359020489||-2.7937067077709|2.5907042221995|2.5907042221995|2.5907042221995|2.5196714088621|2.4604584946679|2.4604584946679|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6171104737994|-2.6171104737994|-2.6171104737994|-2.6367894089749|-2.6399869522109|-2.6399869522109|-2.6430548508328|-2.6430548508328|-2.6430548508328|-2.6478387337439|2.5717520667608|2.5717520667608|2.5717520667608|2.5717520667608|2.5717520667608|2.5717520667608||2.5717520667608|2.5717520667608|2.5717520667608|-2.6099543277408|-2.6099543277408|-2.6099543277408|-2.6099543277408|-2.6377270159882|-2.6485855775588|-2.6506506555073|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|||-2.6618060831108|-2.6618060831108|-2.6732174118701|-2.6732174118701|-2.6902415708639|-2.7252365164229|-2.7252365164229|-2.7435961357166|-2.7439957317831|-2.7799952490596|-2.7944391815164|-2.8049324450999|-2.8510361576642|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|-2.7505964829366|-2.7505964829366|-2.7505964829366|-2.7573295648276|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.8192909836979|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.912419351748|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222||-2.9148733873222|-2.9148733873222|-2.9561392115662|||-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9657102477892|-3.0007892728231|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9340200125941|2.9340200125941|2.9340200125941|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0567671757484|-3.0866261271224|-3.0866261271224|-3.0910199252158|-3.0910199252158|-3.1042054614734|-3.1042054614734|-3.1042054614734|-3.1042054614734|-3.1042054614734|-3.1135616789606|-3.1242736929172|-3.1242736929172|-3.1280818905559|-3.1321998896087|-3.1321998896087|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2423441678174|-3.2503824266999|-3.2683023519598|-3.2683023519598|-3.2683023519598|-3.3181138245356|-3.3579042717364|-3.3654491950567|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||-50.633300343025|-50.633300343025|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-52.538265669972|-52.538265669972|-52.879184365968|-53.685389956299|-53.685389956299|-53.685389956299|-53.685389956299|-54.159322165189|-54.209276841253|-54.209276841253|-54.209276841253|-54.835306880838|50.365910099297|50.365910099297|50.365910099297|50.365910099297|50.365910099297|50.365910099297|50.034346207809|49.345178355935|49.345178355935|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|48.640877487704|47.675974477711|45.667490807475|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123||-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-49.624694503505|-49.640771721424|-50.385302065281|-51.620339240272|-51.620339240272|-51.620339240272|-51.620339240272|-51.728446276638|-51.728446276638|-51.856048883833|||-52.024229648565|-52.024229648565|-52.024229648565|-52.024229648565|-52.173429792603|-52.173429792603|-52.173429792603|-53.375477386271|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.920572751093|-53.974525126404|-54.533918443197|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-55.330224940211|-55.584351182757|-55.584351182757|-55.608166616027|51.66932068644|51.66932068644|51.66932068644|51.66932068644|51.66932068644|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-56.27959654998|-56.27959654998|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.9700885545|53.367567120122||53.367567120122|53.367567120122|53.367567120122|||53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.178410276358|52.742182824435|52.742182824435|52.742182824435|52.522425436778|52.197136746295|51.942376307258|51.313751410123|51.027500574982|49.59928890761|49.59928890761|49.59928890761|48.796987497103|48.44554112939|48.262821764725|48.125214747168|48.125214747168|47.90433883517|47.90433883517|47.680374143841|47.441527258823|47.428362832543|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|44.068933848669|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-50.230244206482|-50.824717149794|-51.384130064713|-51.45458917272|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-52.553560314929|-53.28993862623|-53.28993862623|-53.28993862623|-53.28993862623|-53.569090098585|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|48.70277495823|48.013188999989|48.013188999989|48.013188999989|48.013188999989|48.013188999989|47.273542477133|47.064559202433|47.064559202433|46.396411451467|46.396411451467|46.396411451467|46.396411451467|46.396411451467|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|45.984724317644|45.984724317644|-49.063490024499|-49.063490024499|-49.234987381754|-49.382210126252|-49.908009810283|46.265226948749|46.265226948749|46.265226948749
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||17.676545046053|17.656372190941|17.656372190941|17.656372190941|17.350413562444|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.403665041758|16.403665041758|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.323189277656|15.211321745987|14.923690065935|14.839509099385|14.839509099385|14.839509099385|14.839509099385|14.708342969043|14.670195129802|14.670195129802||14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|||14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.514562139896|14.514562139896|14.269145283694|14.269145283694|14.269145283694|14.269145283694|14.269145283694|14.269145283694|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.123412868456|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.500346592471|13.500346592471|13.500346592471|13.500346592471|13.500346592471|13.500346592471||13.500346592471|13.288699483926|13.288699483926|||13.071000469477|13.071000469477|13.071000469477|12.784445114435|12.503512730202|12.503512730202|12.493225632873|12.493225632873|11.893583998378|11.880648861656|11.519057359761|11.519057359761|11.519057359761|11.519057359761|11.519057359761|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.315396060954|11.315396060954|11.229328833698|10.484809304474|-12.55628471463|-12.55628471463|-13.149205473718|11.543436220076|11.543436220076|11.543436220076|11.469373149769|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-13.063832806364|-13.063832806364|-13.063832806364|-13.063832806364|-13.063832806364|-13.081266487271|-13.081266487271|-13.081266487271|-13.180296514465|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.445479760073|11.445479760073|11.445479760073|11.445479760073|11.329623790541|11.329623790541|11.329623790541|11.329623790541|11.195137814194|10.745708284014|10.580787086082|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||-34.082137179112|-34.082137179112|-34.107931004338|-34.119924397792|-34.500376448009|-34.500376448009|-34.500376448009|-34.6670823991|-34.899536550012|-35.000188531163|-35.000188531163|-35.000188531163|-35.150208673745|-35.214123418894|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.400295776692|33.400295776692|33.400295776692|33.147552643183|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|32.861134288735|32.861134288735|32.861134288735|32.473483560292|-34.972811342493|-34.972811342493|-34.972811342493|-34.972811342493|-34.972811342493|-35.411456877672|-35.426618795354|-35.822345368682|-35.822345368682|-35.822345368682|-35.822345368682|-35.822345368682||-35.822345368682|-36.388719365132|-36.704899325209|-36.704899325209|-37.058210107816|-37.058210107816|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.135560784935|34.950624450709|34.681246846545|34.554163713839|||34.404627874589|34.205142210034|34.176716955242|34.176716955242|34.060241018994|33.372489809177|32.652766624183|32.331162375148|32.331162375148|32.331162375148|32.226289239123|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|31.763730950503|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.52609346104|31.52609346104|31.515424711392|31.515424711392|31.515424711392|31.472692894589|31.372436973398|31.361341325522|31.361341325522|31.28760045555|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257||31.127367569104|31.127367569104|31.127367569104|||31.127367569104|31.033186357435|30.789652525514|30.717415071072|30.717415071072|30.717415071072|30.717415071072|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.380313061901|30.042013220465|29.463349082377|28.837054175697|-30.441600070369|-30.441600070369|-30.776096725186|-30.776096725186|-30.776096725186|-30.998441377967|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.147423352853|-31.620097076302|29.648859648479|29.640399673|29.480999657859|29.386200533088|29.386200533088|29.386200533088|29.386200533088|29.386200533088|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||-43.5049366355|-43.5049366355|-43.5049366355|-43.568819297691|-43.626464487601|-43.983849871478|-44.036500043694|-44.309443229904|-44.328271170976|-44.948079502718|-45.01119975264|-45.194667595571|-45.328517244862|-45.502798608726|-45.741998623682|-45.982220065674|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.036664073729|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.610788667619|42.477393324507|42.477393324507|41.825992353903|-45.27976196373|-45.27976196373|-45.280411968677|-45.280411968677|-45.280411968677|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528||-45.601200736528|-45.814670206182|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.532065809189|43.49118321518|43.316027006738|43.316027006738|||43.132624732149|43.132624732149|43.132624732149|43.132624732149|42.481804223737|41.793116406026|40.586795625226|40.207639512109|40.207639512109|40.207639512109|40.207639512109|39.627378473334|39.277941642383|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|39.671040114167|39.671040114167|39.671040114167|39.671040114167|39.671040114167|39.491902385233|39.491902385233|39.435929563897|39.435929563897|-41.477912230641|-41.477912230641|-41.477912230641|-41.477912230641|-41.477912230641|-41.477912230641|-41.483237261409|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.12898336449|39.12898336449|39.12898336449|39.12898336449|39.12898336449|38.782204162177|38.746821841172|38.746821841172|38.746821841172|38.655359754487|-40.405196436081|-40.405196436081|-40.405196436081|-40.405196436081|-40.840217440034|38.68410346094|38.68410346094|38.68410346094||38.68410346094|38.581226847605|38.539138924232|||38.293259369433|38.293259369433|38.066740385177|38.066740385177|37.772347679357|37.772347679357|37.772347679357|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.422120189524|37.402372477791|37.402372477791|37.319965907994|37.319965907994|37.268965044716|37.268965044716|37.268965044716|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|36.277007315447|35.77556315825|35.0684029412|33.848227906198|-36.648751771562|-36.648751771562|-36.648751771562|-36.648751771562|-37.011945658385|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.819271903584|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.457886099974|-38.534317837997|36.959288662129|36.959288662129|36.959288662129|36.868098225256|36.510109758002|36.440121597297|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||0.21283896682067|0.21283896682067|0.21283896682067|0.21283896682067|0.21283896682067|0.21283896682067|0.20404330356698|-0.31117412018797|-0.32120261280651|-0.32120261280651|-0.34111401867993||-0.41057113621111|-0.42819013433848|-0.45643348977737|-0.45730519651456|-0.45730519651456|-0.45730519651456|-0.48522799941217|-0.50236443051933|-0.50736350494695|-0.50736350494695|-0.53884834302876|0.44350183723797|0.41007633965238|0.41007633965238|0.3769481626019|0.3769481626019||0.3769481626019|0.3769481626019|0.3769481626019|0.3769481626019|0.3769481626019|0.30283129677344||||-0.40574299610137|-0.40752222718868|-0.40752222718868|-0.4132469250325|-0.43260894683949|-0.43260894683949||-0.43260894683949|-0.46023216477094|-0.47292225097801|-0.47292225097801|-0.47292225097801|-0.47292225097801|-0.47292225097801||-0.47292225097801|-0.49435805982115|-0.51965193089588|-0.51965193089588||-0.61005767447798|-0.62561967486638|-0.67679962642213||-0.70866623992413|-0.74685138987931|-0.76427931175665|-0.83038311842478|-0.83038311842478|-0.83038311842478|-0.83098125064148|-0.8366146949382|-0.8366146949382|-0.8366146949382|-0.8366146949382|-0.8366146949382|||-0.84443106253055|-0.84443106253055|-0.84443106253055|-0.84443106253055|-0.84778881510773|-0.84778881510773|-0.84778881510773|-0.84778881510773|-0.84778881510773|-0.88087644666079|-0.88708494205876|-0.89398327027872|-0.90272025479433|-0.90272025479433|-0.90272025479433|-0.90272025479433|-0.9139921204265|-0.9139921204265|-0.9139921204265|-0.92693568777332|-0.96246693590334|-0.96246693590334|-0.96246693590334|-0.96246693590334|-0.96246693590334|-1.0063521482222|-1.0420579289587|-1.0428421536189|-1.0681579354849|0.95760227536202|0.92678030436834|0.90753368211676|0.89559298171918|0.86065883122463|0.83525504489251|0.83525504489251|0.83525504489251|0.83525504489251|0.80647813912047|0.80647813912047|0.80647813912047|0.78775351506486|0.73111545060906|0.73111545060906|0.68235050875647|0.66038945470368|0.64015492967008|0.62322772731647|-0.666447281221|-0.666447281221|-0.67188583742628|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.71744203671748|-0.71744203671748|-0.73295313763685|-0.73295313763685|-0.74772570583629||-0.77941747344652|-0.78435275330719|-0.78761411788924|||-0.80234902305585|-0.84872115103383|-0.86524572469547|-0.88610635971311|-0.92769606221183|-0.92769606221183|-0.92769606221183|-0.92769606221183|-0.9340692124306|-0.9340692124306|-0.9761879865261|-1.0085422334773|-1.0192135669238|-1.0307928696216|-1.0853254347975|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156||-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.1091005760845||-1.2623339779307|-1.3494979082543|-1.3494979082543|-1.3494979082543|-1.4199977118658||-1.5344418904171|-1.5354910052469|-1.5716566550126|-1.6262851409768|-1.6780945981714|-1.7528828807642|-1.8443143442791|-1.9009047830018|-1.9921164340347|-2.023462686999|-2.0349585458784|-2.0377317319477|-2.0519241503173|-2.0743601643702|-2.091511298513|-2.1305681547584|1.9382576190695|1.9269528613338|-2.0199411229002|-2.0199411229002|-2.0199411229002|-2.0362703779907|-2.0362703779907|-2.0362703779907|-2.0825226416821|-2.1483584499618|-2.228176087832|-2.315751189099|-2.3330568010125|-2.4333962924517|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5347246422712|-2.5541385030685|-2.5757094595099|-2.6130106684526|-2.6389007300094|-2.6676674650726|-2.6996305040317|-2.7484783123817|-2.7971979855261|2.5731132296763|2.5612369144451|2.5435965684268|2.4206629491749|-2.7599223453686|-2.7599223453686|-2.8899136603855|-2.923143887185|-2.923143887185|-2.923143887185|-2.923143887185|-2.923143887185
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.036624360704|37.78847061332|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.004721983685|36.953607416465|36.953607416465|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.705629762455|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.838876970695||36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|||36.906050570531|36.906050570531|36.730541764359|36.730541764359|36.730541764359|36.148420728798|36.148420728798|36.148420728798|36.148420728798|-38.577985586524|-38.577985586524|-38.577985586524|-38.577985586524|-38.577985586524|-38.577985586524|36.650578341093|36.650578341093|36.606200784672|36.476890557595|36.175838193739|36.175838193739|36.175838193739|36.175838193739|36.175838193739|36.175838193739|36.175838193739|35.949820952774|35.826041551775|35.826041551775|35.826041551775|35.728380993943|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432||35.680296794432|35.492550840927|35.26005786321|||34.991177277006|34.55575085154|34.191391632191|33.888767954632|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|33.073067587116|33.039310727725|33.039310727725|33.039310727725|32.933701236312|32.933701236312|32.933701236312|32.933701236312|31.561891033986|-33.614510459765|-33.614510459765|-33.614510459765|-33.614510459765|-33.614510459765|-33.817415916195|-33.817415916195|-33.817415916195|-33.842128554175|-34.110141744425|-34.351724777454|-34.351724777454|-34.351724777454|-34.351724777454|-34.351724777454|-34.464137565024|-34.682930322628|-35.144367796559|-35.641904604825|-35.641904604825|-35.641904604825|-35.641904604825|-35.795283767467|-35.795283767467|-35.795283767467|-35.826425416475|-36.285329409922|-36.285329409922|-36.285329409922|-36.382588462128|-36.498429700284|-36.72732096708|-36.72732096708|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-37.200127097384|-37.557920955304|-38.009910926426|-38.404344727821|-38.461097700697|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.670178275218|36.477976327595
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||94.531841203708|94.531841203708|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-105.75883880989|-105.86537399707|-107.86152649387|-109.58780840221|99.58058964335|99.58058964335|99.58058964335|99.58058964335|99.041472736247|99.041472736247|98.461691816216|98.461691816216|97.162991585075|95.925545442699|94.582666008472|94.582666008472|94.582666008472|94.582666008472|94.582666008472|94.582666008472|92.022402861383|-102.60843965448|-106.05937832635|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723||-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-109.80174181705|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|||99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|97.947005074323|97.74500143945|97.74500143945|97.74500143945|96.755562071666|95.272843524995|93.2253841528|92.633758559128|88.231953954586|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503||87.68367334503|87.68367334503|87.68367334503|||86.898526362778|86.047200764668|86.047200764668|-93.197593419331|-93.197593419331|-93.197593419331|-93.197593419331|-93.197593419331|-93.32511294008|-93.32511294008|-93.556945050213|-93.556945050213|-93.556945050213|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.86680918625|-94.86680918625|-94.86680918625|-94.86680918625|-97.252012156679|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.662772017069|-98.662772017069|-98.662772017069|-98.662772017069|-99.339190621451|-100.63541914513|-100.63541914513|-104.40046698838|95.153689973452|95.153689973452|95.153689973452|95.153689973452|95.153689973452|95.153689973452|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-108.64048740879|-109.04885875921|-109.04885875921|-109.04885875921|-112.10151007154|-113.79037528155|-113.79037528155|-113.79037528155|-113.79037528155|-113.79037528155|-113.79037528155|-115.14486116963|-115.47762547154|-116.36958334864|-118.21064697836|-122.06738256453|-123.27460362347|114.00183200379|114.00183200379|114.00183200379|114.00183200379|112.62981477865|110.67756934837|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|108.36592301714|106.87324745774|104.83138352103|102.82931646447|101.46034849066|100.19098167562|100.19098167562|100.19098167562|100.19098167562|100.19098167562|100.19098167562|99.542571599583|99.542571599583
03165|19214|/equities/gesco-ag|DAXCLASSIC||-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.683702335494|-17.731891060026|-17.773322246879|-17.773322246879|-17.884246453543|-17.896385838478|-18.118205681872|-18.186894990153|-18.213217206737|-18.253355433348|-18.253355433348|-18.284284408229|-18.43809255774|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|-19.13863060047|-19.13863060047|-19.13863060047|-19.13863060047|-19.13863060047|-19.551256201551|-19.606951843683|-19.749391064583|18.117915717253|18.117915717253|18.117915717253|18.117915717253||18.117915717253|18.117915717253|17.726941324732|17.726941324732|17.726941324732|17.302156370504|17.018554688048|17.018554688048|17.018554688048|17.018554688048|17.018554688048|17.018554688048|17.018554688048|16.834505611605|16.732949794699|16.732949794699|16.732949794699|16.732949794699|16.732949794699|16.732949794699|16.564387813066|||16.409734716187|16.409734716187|16.409734716187|16.409734716187|16.409734716187|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.450580904659|-17.570089152319|-17.629924969068|-17.629924969068|-17.629924969068|-17.722138621399|-17.807931398892|-17.88103482408|-17.965754562208|-17.965754562208|-17.965754562208|-18.142505387011|-18.202783297105|-18.230870881129|-18.43430080949|-18.443668265461|-18.690186495383|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-19.244867571027|-19.244867571027|-19.244867571027|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202||-19.309748715202|-19.309748715202|-19.309748715202|||-19.309748715202|-19.309748715202|-19.319165090764|-19.342891220684|-19.342891220684|-19.342891220684|-19.342891220684|-19.342891220684|-19.342891220684|-19.359965756917|-19.359965756917|-19.359965756917|-19.605518291818|-19.903339585932|-19.903339585932|-19.903339585932|-19.903339585932|-19.903339585932|-19.906488746705|-19.990543518135|-20.256159740101|-20.262398990669|-20.702665841887|-20.802961919384|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|20.260546290017|-21.661045073479|-21.661045073479|-21.661045073479|-21.661045073479|-21.661045073479|-21.661045073479|-21.719192385931|-21.719192385931|-21.731100830349|-21.731100830349|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-22.445696297565|-22.630243400704|-22.630243400704|-22.630243400704|-22.67804803227|-22.836719717964|-23.329687982118|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.271478329819|21.962753466679|21.944310418636|21.944310418636|21.944310418636|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.747831107715|-24.008701379144|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.164900364379|-24.216555451795|-24.307283453858|-24.349732157522|-24.349732157522|-24.538726474105
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.23000050762131|-0.23727834035769|-0.24595911686985|-0.24595911686985|-0.24595911686985|-0.24595911686985|-0.25459902027546|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26595588608673|-0.26595588608673|-0.26595588608673|-0.26595588608673|-0.26595588608673|-0.27380357000919|-0.27380357000919|-0.27618033544629|-0.27618033544629|-0.27767258751622|-0.27955287135566|-0.2798036968212||-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.28705966616126|-0.30340575530391|||-0.30340575530391|-0.30946194495605|-0.30981599378054|-0.30981599378054|-0.30991776025366|-0.31428640955103|-0.32228752713505|-0.32228752713505|-0.32228752713505|-0.32228752713505|-0.33426391875417|-0.33894681845514|-0.33894681845514|-0.35204090663028|-0.36638990500715|-0.39426655249625|-0.42070728625223|0.30970226916281|0.30970226916281|0.30970226916281|0.30970226916281|0.30970226916281|0.30970226916281|0.28090253574547|0.24585374782479|0.24585374782479|0.22573749599629|0.21628611317137|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31621348913957|-0.32138701937877|-0.32138701937877|0.23049220898325|-0.21383400506246|-0.21383400506246|-0.21383400506246|-0.21727667772625|-0.21851194228476|-0.21851194228476|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22498784097343|-0.22498784097343|-0.22498784097343|-0.22594204829036|-0.22604117195804|-0.22856796313214|-0.23347550800429||-0.23379501475213|-0.23430556470948|-0.23777840992695|||-0.24359026118774|-0.24359026118774|-0.24359026118774|-0.25060029261265|-0.25944477245713|-0.26920529869424|-0.27085033354082|-0.27191147949871|-0.27544133388549|-0.27544133388549|-0.28388070949189|-0.28388070949189|-0.28388070949189|-0.28890079633254|-0.29223184843695|-0.29223184843695|-0.29223184843695|-0.29223184843695|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.3041174221405|-0.3041174221405|-0.3041174221405|-0.3041174221405|-0.30677491298081|-0.30722135100412|-0.30722135100412|-0.30722135100412|-0.30722135100412|-0.31100748449587|-0.31100748449587|-0.31100748449587|-0.32771942234728|-0.33737714082767|-0.34220792784481|-0.34264213491578|-0.34356903421767|-0.34576560460735|-0.34605066205847|-0.35314517910599|-0.3554681100205|-0.3554681100205|-0.36348161950712|-0.36348161950712|-0.37039544769155|-0.37039544769155|-0.37039544769155|-0.37039544769155|-0.37601716858399|-0.37778575102767|-0.40007305785772|-0.40191451757878|-0.41192724969353|-0.4141064749378|-0.4141064749378|-0.42574050704837|-0.43162279471424|-0.43944754086895|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.46093898160838|-0.46093898160838|-0.47204329452673|-0.48650366654838|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.50945968316554|-0.50945968316554|-0.50945968316554|-0.53905520656107|-0.55845023270446|-0.58927804094772|-0.60908895065289|-0.60908895065289|-0.60971349171039|-0.60971349171039|-0.61760944946206|-0.63367714234631|-0.6488205313246|-0.6488205313246|-0.65195615419199
03167|13151|/equities/grammer|DAXCLASSIC||8.7229596868585|8.7229596868585|8.7229596868585|8.7229596868585|8.7229596868585|8.6888874793322|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.5874757017648|-9.8277506525821|-10.372500809862|-10.375000963425|-10.711112139198|-10.877482476805|9.9404099579222||9.9404099579222|9.9404099579222|9.8616171083782|9.8616171083782|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8361979460471|9.8361979460471|9.8361979460471||9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8246201258454|9.8246201258454|9.8246201258454|9.6408893951116|9.6408893951116|9.5232098244228|-10.833079199596|-10.833079199596|-10.833079199596|-10.903421036186|9.9134419496593|9.9134419496593|||9.9134419496593|9.9134419496593|9.9134419496593|9.9134419496593|9.3704905041652|9.1160378761003|9.1160378761003|8.756708708837|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.8999263210454|-10.177695795712|-10.339106715186|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|-10.922461996726|-10.922461996726|-11.047179975169|-11.357978280007|-11.481086765858|-11.612318501574|-11.741465711707|-11.829406155606|-11.832673167145|-11.941859138183|-11.957620925564|-11.982247611204|-11.982247611204|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892||-11.995108046892|-11.995108046892|-11.995108046892|||-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-12.27234243327|-12.31926890406|-12.494293061509|-12.494293061509|-12.494293061509|-12.494293061509|-12.494293061509|-12.494293061509|-12.654770735916|-12.665528652185|-12.665528652185|-12.665528652185|-12.772809740696|-12.914232621363|-13.043592013442|12.051564175196|12.04946224374|12.04946224374|11.904958271124|11.672175909787|11.645028194486|11.645028194486|11.645028194486|11.350031623905|11.016701285116|10.92411270856|10.882347485745|10.858163777682|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464||-12.090808411136|-12.090808411136|-12.090808411136|-12.35645370538|-12.473400016564|-12.473400016564|-12.64266633539|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.828605034302|-12.828605034302|-12.828605034302|-12.828605034302|-12.828605034302|-13.015116694184|-13.094574348366|-13.227304767939|-13.330338609851|-13.3635645497|-13.3635645497|-13.3635645497|-13.553960759127|-13.898845203148|-13.959827855148|-14.027586357371|-14.102873582063|-14.286526117521|-14.559291757425|-14.559291757425|-14.588015084012|-14.588015084012|-14.720016696435|-14.722240847992|-14.86915643419|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-15.174552127099|-15.432835018608|-15.508706000086|-15.844699026916|-15.844699026916|-15.866172310868|-15.866172310868|-15.866172310868|-15.866172310868|-15.866172310868|-16.095747361756|-16.65083020062|14.423666844021
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||10.836909291483|10.751565559414|10.697851083574|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.640685655406|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.646080119913|10.588422836534|10.176024875897|10.141820642999|10.141820642999|10.110912081987|9.9882356296984|9.9346114955085|9.9346114955085|9.8790266231423|9.8790266231423|9.6850295812692||-10.703994272164|-10.703994272164|-10.703994272164|-10.703994272164|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.6795921015206|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|||9.5689175422806|9.0901858868222|8.9189949582659|8.9189949582659|8.6830500044914|8.668389205413|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.3498993463833|-9.1558614123398|-9.1558614123398|-9.1558614123398|-9.2228634348449|-9.2228634348449|-9.2228634348449|-9.2228634348449|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.3852801340946|-9.4574143114071|-9.4574143114071|-9.5301828055891|-9.6785359547439|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7113178231389|-9.9828530393343|-9.9931703234493|-10.021022547702|-10.126691700595|-10.165768545621|-10.230792840941|-10.230792840941|-10.230792840941|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189||9.3613417698189|9.2387132195681|9.1832921800844|||9.1105132561151|9.1105132561151|9.1105132561151|9.0519142622407|9.0519142622407|9.0519142622407|8.9612939616768|8.7711731537566|8.7711731537566|8.7711731537566|8.7711731537566|8.7711731537566|8.7711731537566|8.7568588901874|8.676231614894|8.471034457908|8.471034457908|8.471034457908|8.3282520538323|8.3282520538323|8.2861137661396|8.2768485888693|8.2768485888693|8.2768485888693|8.2768485888693|8.2196552899603|8.2196552899603|8.2196552899603|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|7.8111865866173|-8.6596890093036|-8.6596890093036|-8.6596890093036|-8.6596890093036|-8.6596890093036|-8.8335432610189|-8.9034483002629|-8.9034483002629|-9.0004983000188|-9.1572208462191|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.0072384248875|7.7281016607432|7.7281016607432|7.7281016607432|7.7281016607432|7.6412239890792|7.5922722012879|7.5922722012879|7.5922722012879|7.488357878513|7.3748421677691|7.2915948038848|7.2915948038848|7.2915948038848|7.2915948038848|7.2106608688337|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||24.521669161906|23.912965947379|23.692266332163|23.692266332163|23.692266332163|23.692266332163|22.771962548906|21.710513540567|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.937801219811|-22.057161910286|-22.057161910286|-22.135735837343|-22.278595014548|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.65121592998|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696||-23.301499414927|-23.301499414927|-23.301499414927|-23.318333573348|-23.756481006418|-23.85014554638|-23.85014554638|-23.85014554638|-24.016828554409|-24.034974213903|-24.034974213903|-24.427748914632|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|||22.627606382513|22.627606382513|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|21.679750465332|-23.642686876761|-23.642686876761|-23.642686876761|-23.642686876761|-23.642686876761|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.254054329862|22.146170481565|22.059635012814|21.871816892833|21.842011472413|21.842011472413|21.842011472413|21.842011472413|21.842011472413|21.842011472413|-24.130652600068|-24.130652600068|-24.130652600068|-24.130652600068|-24.409058868376|-24.587842953964|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214||23.064868493214|23.064868493214|22.885965077231|||22.803850403704|22.753946222057|22.753946222057|22.753946222057|22.753946222057|22.753946222057|22.16844548038|22.16844548038|22.16844548038|22.16844548038|21.93160638601|21.668412484465|21.668412484465|21.668412484465|21.668412484465|21.636470597546|21.636470597546|21.636470597546|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.401777946257|21.371420554876|20.626578945318|20.210086975274|19.719542037312|19.6106024968|19.405204837465|19.405204837465|19.405204837465|19.405204837465|19.114115150928|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.358946777185|-21.381051779677|-21.821168953499|-22.06963142457|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.337804321904|-22.859710730833|-22.859710730833|-22.859710730833|-22.892542979504|-22.892542979504|-23.761159417127|-23.917954229751|-24.245437179195|-24.245437179195|-24.245437179195|-24.245437179195|-24.658563149548|-24.658563149548|-24.698403690233|-24.87025038458|-24.87025038458|-24.87025038458|-24.87025038458|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.291941437593|-25.544717287753|-25.544717287753|-25.544717287753|-25.544717287753|-25.849686595836|-26.207984364737|-26.318808041371|-26.318808041371|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.905767440041|-27.323785981082|-27.323785981082
03170|19198|/equities/h-r-ag|DAXCLASSIC||-4.948333482727|-4.948333482727|-4.948333482727|-4.948333482727|-4.948333482727|-4.948333482727|-4.9706585878018|-4.9706585878018|-4.9907317419718|-5.0073847294676||-5.0073847294676|-5.0215387875093|-5.04115407271|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7778747967219|4.7778747967219|4.7778747967219|4.7778747967219|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087||-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-5.0008066190558|-5.0153362754031|-5.0153362754031|-5.0153362754031|-5.0153362754031|-5.0564849115129|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|||-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.1314140664391|-5.1443491099998|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.8633860603193|4.8059845517321|4.7899825915411|4.7875712311213|4.7875712311213|4.7584124578309|4.7532871109556|4.7532871109556|4.751897553641|4.751897553641|4.7309974873931|4.6894415445759|4.6749350834372|4.6054834578305|4.593314803736|4.5829137132587|4.5829137132587|4.5829137132587|4.5829137132587|4.5829137132587|4.5829137132587|4.5777944397561|4.5777944397561|4.5741831860086|4.5741831860086|4.5741831860086|4.57353688182|4.5360329291159|4.5360329291159|4.5244809677131|4.4210901580395|4.3759752156486|4.3759752156486|4.3441671150395||4.3441671150395|4.3351856886754|4.2990954120302|||4.2719485037154|4.2719485037154|4.2719485037154|4.24264720164|-4.7330634734859|-4.7330634734859|-4.7330634734859|-4.7795151496187|-4.8116834720258|-4.8166176281965|-4.8166176281965|-4.8166176281965|-4.8166176281965|-4.8166176281965|-4.8166176281965|-4.8166176281965|-4.8166176281965|-4.8573527029926|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9345242457444|-4.9416933541888|-4.9525844203829|-4.9525844203829|-4.9639828588565|-4.9722031648512|-4.9746950182349|-4.9746950182349|-4.9811457504339|-4.9811457504339|-4.9811457504339|-4.9888968610397|-4.9888968610397|-4.9888968610397|-4.9921076191389|-5.013822088278|-5.013822088278|-5.013822088278|-5.013822088278|-5.013822088278|-5.013822088278|-5.0153580613012|-5.0235900755128|-5.0235900755128|-5.0323223930156|-5.0353581487643|-5.067064636229|-5.100071555242|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1347267204027|-5.2296963326909|-5.2586095637225|-5.2586095637225|-5.2586095637225|-5.2973439501549|-5.3348266070447|-5.3361876482332|-5.3361876482332|-5.3361876482332|-5.3361876482332|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8309305770946|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.889452841774|-6.889452841774|-6.889452841774|-6.889452841774|-6.889452841774|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377||-6.9061278849098|-6.932688693114|-6.932688693114|6.5350359875209|6.5350359875209|6.5350359875209|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.4397616087885|6.4397616087885|6.4137178953159|6.4137178953159|||6.3963531449623|6.3754979066872|6.3754979066872|6.3077135033106|6.3077135033106|6.3041261243263|6.2762512683249|6.2733965831746|6.2733965831746|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6504997551579|-6.6504997551579|-6.6505556172948|-6.6650615606949|-6.7050685258094|-6.7222985792362|-6.7329851260055|-6.7329851260055|-6.7329851260055|-6.7329851260055|-6.7352611132105|-6.7352611132105|-6.7352611132105|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7783449244126|-6.8087166759288|-6.8091296060125|-6.8629220970516|-6.9029929354527|-6.9029929354527|-6.9029929354527|-6.9577701571626|-6.9853001703866|-7.007222345097|-7.007222345097|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.5591391121796|6.5380097877084|6.5380097877084|6.5380097877084|6.5239006839048|6.5239006839048||6.4770358334478|6.4770358334478|6.4770358334478|||6.4770358334478|6.4770358334478|6.4770358334478|6.4294841301106|6.3987458002006|6.3987458002006|6.3736062857216|6.310529913473|6.310529913473|6.310529913473|6.30669990068|6.2857777331197|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2458074331779|6.2458074331779|6.2458074331779|6.2458074331779|6.2437757618986|6.2437757618986|6.2437757618986|6.2308621282668|-6.5370952728178|-6.5370952728178|-6.5370952728178|-6.5370952728178|-6.5370952728178|-6.5384391019506|-6.5499324478223|-6.553990807248|-6.553990807248|-6.5788787626699|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6721947373595|-6.6768831347587|-6.7228483743668|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||-17.406850140766|-17.406850140766|-17.406850140766|-17.43450597269|-17.43450597269|-17.457229121335|-17.513718101892|-17.513718101892|-17.513718101892|-17.513718101892|-17.513718101892|-17.555454433594|-17.555454433594|-17.558936608554|-17.558936608554|-17.558936608554|-17.646596922611|-17.715674888615|-17.715674888615|-17.810750338241|-17.925277865379|-18.214753535555|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.948245090575|16.800272140604|16.729044305037|16.729044305037|16.729044305037|16.729044305037|16.729044305037|16.729044305037|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298||16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|||16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.528837589109|16.528708991833||16.518094906184|16.518094906184|16.518094906184|||16.518094906184|16.491228744538|16.491228744538|16.484698159995|16.452998328542|16.439998600588|16.435553733625|16.416171595032|16.412412374743|16.394903096367|16.377339948307|16.377339948307|16.377339948307|16.377339948307|16.377339948307|16.339267533235|16.175852662117|-16.710182153405|-16.710182153405|-16.727980361184|-16.733062373514|-16.733062373514|-16.757847374142|-16.771587930554|-16.771587930554|-16.771587930554|-16.771587930554|-16.80176542692|-16.82418365934|-16.833537954517|-16.918376492601|16.452899732569|16.452899732569|16.452899732569|16.430755158646|16.430755158646|16.430755158646|16.389727297075|16.365253332199|16.352504389089|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.299740214886|16.257489729526|16.234988372196|16.231097928538|16.223442227592|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|15.993085088927|10.473428662837|10.283809114629|10.169788017465|10.067542436602|9.7994913821771|-10.792787259888|-10.871518361362|-10.871518361362|-10.871518361362|-10.871518361362|-10.871518361362|-10.871518361362|-10.919464468727|-11.182473982944|-11.182473982944|-11.182473982944|-11.182473982944|-11.359416102452|-11.621572864367|-11.808414552293|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|230.50919438728|230.50919438728|227.01577866219|226.54241820715|226.54241820715|226.54241820715|226.14156629136|223.94063294255|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-236.76977734758|-238.03984575156|-238.03984575156|-238.15644184786|-238.15644184786|-238.15644184786|-238.24049501107|-239.82832219519|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.94765323094|-240.94765323094|-240.94765323094||-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-241.29183370196|-243.69547975313|-243.69547975313|-244.70799935614|-244.70799935614|-245.89444621152|-245.89444621152|-248.80493379243|-252.43881718988|-253.98757889398|240.73439101121|240.73439101121|240.73439101121|||240.73439101121|240.73439101121|240.73439101121|240.73439101121|240.73439101121|240.73439101121|240.73439101121|237.24377016382|233.14971474459|233.14971474459|232.01630892344|232.01630892344|231.87690169946|231.87690169946|231.87690169946|231.85767075901|229.59185470347|228.18540004894|227.3338226998|227.3338226998|226.93202810421|226.23556496237|226.23556496237|226.23556496237|225.63951594669|222.97168082483|221.10186470092|220.58667016232|220.58667016232|220.58667016232|220.58667016232|220.58667016232|219.97408236623|218.84666918956|218.84666918956|218.84666918956|218.2574117365|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.3367963071|214.80198979327|214.68881936389|214.68881936389|214.68881936389|214.59843638744|214.59843638744|214.59843638744|214.59843638744|214.53715900145|-224.77457408032|-224.77457408032|-224.77457408032|-224.77457408032||-224.77457408032|-225.60508112467|-226.3334171988|||-226.90934803501|-226.92407763074|-226.92407763074|-226.92407763074|-227.42675021037|-228.50750735452|-234.60834167456|217.25739576579|213.06933066316|211.5104158682|211.5104158682|211.5104158682|211.5104158682|211.5104158682|209.7714960421|209.7714960421|209.01405689497|209.01405689497|209.01405689497|207.13784591113|206.32537959852|205.62265230592|205.1251660075|201.83908046243|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-215.19060072601|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|201.25736343219|199.35263519104|199.26403214993|196.11003894344|192.87782308277|190.32535067329|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||-173.72325496893|-174.3962956944|-174.3962956944|-174.3962956944|-177.90144661167|-189.11826926579|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|157.60711452753|155.68569111593|152.54344455999|152.54344455999|150.7593855571|147.46042788815|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-172.13750932088|-177.56946327808|-183.92718413276||151.60863133179|151.60863133179|151.60863133179|151.60863133179|151.60863133179|142.97070673557|137.14523038436|131.8212472306|131.8212472306|131.8212472306|131.8212472306|131.8212472306|131.46249827922|129.93055364358|125.39944747333|125.39944747333|124.59772383484|124.59772383484|124.59772383484|-140.2994118516|-140.2994118516|||-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-141.34934624746|-141.66462360285|-141.66462360285|-144.62735574403|-146.89569892497|-146.89569892497|-146.89569892497|-147.08004467118|-147.08004467118|-147.08004467118|-147.08004467118|-147.58894021895|-147.60375067501|-147.60375067501|-147.60375067501|-147.70972873667|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-151.27748063474|-151.27748063474|-151.27748063474|-151.27748063474|-151.27748063474|-153.80275549788|-155.95402792702|-155.95402792702|-155.95402792702|-155.95402792702|-161.11002306154|-164.055587283|-169.40065457118|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|135.88474272023|124.73304068524|122.20894213245||122.20894213245|122.20894213245|122.20894213245|||122.20894213245|117.69327174873|113.67585342958|113.00651516997|112.46279234448|103.28571450563|-118.82353953844|-118.82353953844|-121.86504554225|-122.14449436877|-123.47745699859|-123.47745699859|-123.47745699859|-123.47745699859|-128.70828284131|-130.40920086819|-132.24355931766|-133.36735479929|-133.36735479929|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-137.09813792515|-140.8868173737|-150.32424525626|-153.62314091651|-153.62314091651|-156.4534905854|-162.99277596375|-165.39539536013|-165.39539536013|-170.67266473256|-173.50296454388|-176.38107188497|-176.85119081375|-178.29577028351|-182.00465715762|-182.00465715762|-184.81074034766|-188.70637138238|-189.99676287457|-189.99676287457|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-197.60640807958|-198.60666965026|-198.60666965026|-198.60666965026|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-200.82972710786|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-209.78205052127|-215.26894824494|-218.09883019647|-219.17092023647|-226.05854719407|-226.05854719407|-227.32785814464|-227.32785814464|-227.32785814464|-227.32785814464
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||-28.790092297718|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.940138824143|-28.940138824143|-28.940138824143|-29.141529563226|-29.141529563226|-29.451700002129|-30.046333929097|-31.16259293666|-31.541770247514|-31.557035915287|-31.557035915287|-31.557035915287|-31.557035915287|29.350076913479|29.01119640099|28.858707157659|28.858707157659|28.858707157659|28.815646614458|28.815646614458|28.815646614458|28.806274800197|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905||28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.221016380778|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-30.137480838299|||-30.137480838299|-30.21108783616|-30.21108783616|-30.335911101929|-30.335911101929|-30.338080775906|-30.338080775906|-30.338080775906|-30.391194557688|-30.391194557688|-30.391194557688|-30.712438609359|-30.796838168446|-30.796838168446|-30.952042769662|-31.080046758907|-31.311163383344|-31.34573698664|-31.500819213129|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-32.312826276931|-32.312826276931|-32.312826276931|-32.312826276931|-32.312826276931|-32.884353739137|-32.884353739137|-33.22705968896|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.790749033485|30.279135584916|30.279135584916|30.279135584916|30.279135584916|30.279135584916|30.279135584916|30.226817740428|30.037404397862|30.037404397862|30.037404397862||-32.263162191817|-32.263162191817|-32.263162191817|||-32.292404599245|-32.292404599245|-32.292404599245|-32.369337765437|-32.417827033392|-32.417827033392|-32.417827033392|-32.417827033392|-32.417827033392|-32.417827033392|-32.417827033392|-32.864252089782|-33.365836672566|-33.873151837214|-34.070168771594|-34.745269763432|-34.745269763432|-34.839188456493|-35.076874918361|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|29.340351653563|-33.91072000346|-34.389689062276|-34.921877117332|-35.41319637318|-35.431329303533|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-36.239380495158|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-37.000974368808|-37.273306634423|-37.359228746093|-37.478797127772|-37.478797127772|-37.478797127772|-37.478797127772|-37.581996469552|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.994617789817|-37.994617789817|-38.363725925464|-38.363725925464|-38.548584064928|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-39.218385639476|-39.307267106962|-39.307267106962|-39.485851620515|-39.575857404273|-39.575857404273
03176|6324|/equities/heidelberg|DAXCLASSIC||-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.372390569856|-1.372390569856|-1.372390569856|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.1823999440828|1.1431110143837|1.0769011510938|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0598620386565|1.0598620386565|1.0598620386565|1.0457355613669|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|0.94835218295803|0.89492864281736|0.89492864281736|0.8885318136966|0.86836866943436|-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97078171238425||-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97425743126342|-1.0112860377571|-1.0206511579113|-1.0310013153108|-1.0355570060182|-1.0540633413713|-1.0618868323659|-1.0618868323659|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|||-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0864102263419|-1.0906224536861|-1.0942143517513|-1.0942143517513|-1.0942143517513|-1.0942143517513|-1.1050159354761|-1.1100732374803|-1.1198036260755|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1557746940328|-1.1557746940328|-1.1616385671247|-1.1728206511723|-1.1853006478137|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2466900791832|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308||-1.2557572462308|-1.2557572462308|-1.2557572462308|||-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2916191858437|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1249571803306|1.1113453171742|1.1113453171742|1.1113453171742|1.1113453171742|1.1113453171742|1.1113453171742|1.1032170214137|-1.2200997434205|-1.2200997434205|-1.2200997434205|-1.2200997434205|-1.2200997434205|-1.2202774840534|-1.2284194515745|-1.228456138657|-1.228456138657|-1.2353401306453|-1.243766791642|-1.2644074967838|-1.2658972200792|-1.2666081253071|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2734367224982|-1.281282999968|-1.281282999968|-1.281282999968|-1.281282999968|-1.2903144523562|-1.3017382539048|-1.3080129528136|-1.3080129528136|-1.3080129528136|-1.3080129528136|-1.330125480238|-1.3376611986325|-1.3376611986325|-1.3376611986325|-1.3453939864727|-1.3453939864727|-1.3453939864727|-1.370882174449|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3843718988367|-1.3843718988367|-1.3843718988367|-1.3843718988367|-1.3936354697489|-1.4214838214211|-1.4395375922313|-1.4505973805974|-1.473219241256|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5244858276792|-1.5430018916239|-1.5430018916239|-1.5430018916239
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.395004840517|83.000001478884|82.600002595881|82.600002595881|82.600002595881|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079||-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-86.657255402495|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|||81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707||79.428926691707|79.428926691707|79.428926691707|||79.428926691707|79.428926691707|79.428926691707|79.349696195578|79.349696195578|79.349696195578|78.960772872474|78.189749161961|78.177497882051|78.097215884706|77.824688639664|76.994093910878|76.106983026096|76.106983026096|76.106983026096|76.106983026096|76.106983026096|76.106983026096|75.409463909841|75.409463909841|75.409463909841|75.409463909841|75.409463909841|75.409463909841|74.321623090876|74.10736365227|73.645511473012|73.645511473012|72.906119705121|72.363800615591|72.363800615591|72.363800615591|72.363800615591|71.726444450266|70.784942431855|70.472157155593|69.902399976077|69.085999125708|68.814405981881|68.814405981881|68.814405981881|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.401641786525|67.668492569338|67.65388241279|66.932090976369|66.363436622235|66.314929665032|64.988809891214|64.915341610898|64.628157345442|64.537227249916|64.537227249916|63.913591173816|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-69.027428243291|-69.049291866959|-69.049291866959|-69.624437106908|-69.624437106908|-70.632708829046|-70.636344160637|-71.429267898754|-72.465851694959|-73.162059897204|-73.318952050496|-74.248839765443|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||-75.055102767985|-75.055102767985|-75.055102767985|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.077543022833|71.900049159485|71.83061297465|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.195463632392|70.544957980897|70.369396908842|69.665198417954|69.665198417954|69.665198417954|69.665198417954|69.128000361447|68.500556635332|67.400621281147|67.336802864605|65.043670019103|64.534634202269||64.388481768797|63.912203745522|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|||63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|62.843016593415|61.923723805442|61.923723805442|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.594716754067|-65.76293244419|-65.76293244419|-65.76293244419|-65.76293244419|-65.76293244419|-66.102146838081|-66.254607012948|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.734675388273|63.7042878939|63.7042878939|63.656867934783|63.656867934783|63.656867934783|63.656867934783|63.135407714402||62.751567501002|62.732320687551|62.732320687551|||62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.635910349177|62.335455078866|61.782727500891|61.756576717017|61.756576717017|61.662250651977|61.662250651977|61.662250651977|61.662250651977|60.823612996893|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.344717235545|60.344717235545|60.089686944727|59.538540710613|59.08060207809|57.872735194511|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-61.120162033817|-61.240180995487|-61.461311369497|-61.467013073584|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.890257528808|-62.316952046847|-62.991058889468|-63.011176391266|-63.362417534349|-63.462684131726|-63.466318423068|-63.705909418304|-64.06767598704|-64.299639612608|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|61.916022478226|61.788914135963|61.751746553293|61.751746553293|61.743063414416|61.743063414416|61.743063414416|61.743063414416|61.636240847942|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791
03179|1173428|/equities/hgears-ag|DAXCLASSIC||-2.617604753475|-2.617604753475||-2.617604753475|-2.617604753475|-2.617604753475|-2.6301163270524|-2.6500818747124|-2.6500818747124|-2.6861822886178|-2.6861822886178|-2.6861822886178|-2.7024247693694|-2.7399163961054|-2.7598350915939|-2.7598350915939|-2.8064834181501|-2.8599815571787|-2.8780909362891|-2.8780909362891||-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.9234455622099|-2.9234455622099|-2.9427173178353|-3.0330193220419|-3.0355768666049|-3.1302290186497|-3.1302290186497|-3.1302290186497|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.6961074078127|2.5151193632068|-2.7269419653831|-2.7269419653831|-2.7269419653831|-2.7287555618564|-2.7287555618564|-2.7519506264041|-2.7688340399343|-2.8192601439774||-2.831400089509|-2.8748890084765|-2.9076544358489|-2.9244505691589|-2.9244505691589|-2.9244505691589|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9446131111485|-2.9446131111485|-2.9590145748304|-2.9924952683843|-2.9924952683843|-2.9924952683843|||-2.9924952683843|-2.9924952683843|-2.9924952683843|-2.9924952683843|-3.0262569984947|-3.0262569984947|-3.0262569984947|-3.0262569984947|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0975818982062|-3.0995354774194|-3.1226981763729|-3.1226981763729|-3.3241090514801|-3.3850193089285|-3.3850193089285|-3.3850193089285|-3.4371842006154|-3.4371842006154|-3.4796491176229|-3.5085104452541|-3.5085104452541|-3.5085104452541|-3.5289004364467|-3.5535190359133|-3.5535190359133|-3.5577988906456|-3.6319989014282|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.682854977451|-3.7181722093537|-3.7346806537241|-3.7346806537241|-3.7346806537241|-3.7668674136898|-3.8034164731027|-3.8034164731027|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|3.4867383846487|3.4867383846487|3.4867383846487|3.4867383846487|3.4867383846487|3.4867383846487|3.3963760147321|3.1959732384403||3.0755225649243|3.0755225649243|3.0194694720777|||3.0077436989184|2.7874930109841|2.7549923091313|2.7166580788714|2.5051756956426|2.4235285496543|2.3961428244721|2.3590475806276|2.231719494824|2.1913549513335|1.9920610951842|1.9785612277944|1.9785612277944|1.9785612277944|-2.3852190847157|-2.3852190847157|-2.3852190847157|-2.3852190847157|-2.433021107753|-2.4711346001977|-2.4768162404557|-2.5120180354141|-2.5466867007175|-2.5879852150721|-2.634428127479|-2.6641086613095|-2.6641086613095|-2.709269925272|-2.709269925272|-2.7319740287129|-2.7319740287129|-2.7319740287129|-2.7319740287129|-2.7319740287129|-2.7525774376306|-2.7525774376306|-2.7525774376306|-2.7756416021357|-2.8057128917918|-2.8313476654937|-2.8876086576173|-2.9978984178646|-3.0576648780089|-3.0790722180717|-3.1367469153264|-3.1578558792764|-3.1578558792764|-3.1578558792764|-3.2742842159993|-3.2825380389698|-3.3589311114955|-3.4088123763058|-3.4347915742633|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.585362271642|-3.6429163842723|-3.6429163842723|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.7000532237193|-3.7411075282587|-3.7411075282587|-3.7411075282587|-3.7411075282587|-3.7411075282587|-3.8645638810808|-3.9600710457359|-3.9850787526804|-4.0111986405803|-4.1618874478288|-4.1859860738061|-4.3199845640684|-4.4466494817231|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.5390888555835|-4.5765293684504|-4.5765293684504|-4.658246304138
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||-2.0455564807139||-2.0455564807139|-2.0617294256646|-2.0891438595408|-2.1346042809612|-2.1606714126938|-2.1885237823453|-2.1943811069908|-2.1943811069908|-2.1943811069908|-2.2148678977161|-2.2631865297058|-2.2813184961455|-2.2847982628231|-2.3275536412536|-2.3368562364945|-2.3368562364945|-2.4064891927489|-2.4064891927489|-2.4090297635664||-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4674645040634|-2.4728264164372|-2.4728264164372|-2.4728264164372|-2.4728264164372|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678||-2.5110784822575|-2.5220720731024|-2.5220720731024|-2.5305827427799|-2.5305827427799|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5731753213069|-2.5731753213069|-2.6325552279947|||-2.6325552279947|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.4520948966404|2.4520948966404|2.4033270922291|2.4033270922291|2.3744779210752|2.3744779210752|2.3388723000177|2.3388723000177|2.3388723000177|2.3055213773555|2.3055213773555|2.2216903329234|2.1833215128174||2.1833215128174|2.1825005554808|2.1825005554808|||2.1825005554808|2.1825005554808|-2.651937851177|-2.651937851177|-2.651937851177|-2.651937851177|-2.651937851177|-2.6677088040625|-2.7020768389285|-2.7020768389285|-2.7020768389285|-2.7020768389285|-2.7020768389285||-2.7020768389285|-2.7020768389285|-2.8078631676105|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8221347677917|-2.8494601768569|-2.8494601768569|-2.8494601768569|-2.8494601768569|-2.8660668578761|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.9238081951289|-2.9238081951289|-2.9442313268614|-2.9469237145265|-2.9988040986415|-3.0186712281302|-3.0807457783041|-3.097217068532|-3.097217068532|-3.1095273110343|-3.1095273110343|-3.1242074955901|-3.1242074955901|-3.1242074955901|-3.1592684264782|-3.1592684264782|-3.2147427130411|-3.2732245733779|-3.2732245733779|-3.2732245733779|-3.2732245733779|-3.3355367008764|-3.3355367008764|-3.3355367008764||-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.4461519788722|-3.4501687631585|-3.4817264461985|-3.4817264461985|-3.4817264461985|-3.4817264461985|-3.4817264461985|-3.4817264461985|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3189262139725|3.3189262139725|3.2865846938477|3.2428719011265|-3.4653562099382|-3.4653562099382|-3.4653562099382|-3.4653562099382|3.3694748188875|3.3694748188875|3.3694748188875|3.3694748188875
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||102.3108401171|102.25503060633|102.25503060633|102.25503060633|102.25503060633|101.91114401612|101.29541223287|101.29541223287|101.29541223287|101.29541223287|101.05453440263|101.05453440263|101.05453440263|101.05453440263|98.971700738027|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446||-105.76451261933|-105.83026601571|-105.83026601571|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.68641983427|-108.68641983427|-108.68641983427|-108.75713111468|-110.26903355462|-111.08584143623|-111.08584143623|103.88452876874|103.88452876874|103.88452876874|||103.88452876874|103.88452876874|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|100.2932020062|98.892440993891|98.163827904182|97.387583847529|-104.91378675801|-104.91378675801|-105.36677119548|-105.36677119548|-105.36677119548|-105.36677119548|-105.36677119548|-105.42646558402|-105.42646558402|-105.42646558402|-106.64051646786|-107.72561234154|-107.72561234154|-107.72561234154|-107.72561234154|-107.72561234154|-109.0006812272|-109.96742367055|-112.21380195911|104.86814357254|104.86814357254|104.23683051503|102.21314196495|101.95944969459|101.95944969459|101.95944969459|101.95944969459|101.95944969459|101.95944969459|100.8160543685|100.49005956173|98.400069655312|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093||96.995510356093|96.995510356093|96.995510356093|||96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995008539783|95.255567841648|94.050628561575|92.792368459259|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.958398309047|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.800252675671|-100.14750602473|-101.21945241015|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|93.716953507969|93.716055808143|93.276619987173|93.276619987173|93.276619987173|93.091216339392|93.091216339392|93.091216339392|91.51246310795|91.433292511709|91.167973171057|91.167973171057|91.167973171057|91.167973171057|89.986632702949|88.618479594259|87.721272620484|87.721272620484|87.556966950413|87.352188297903|86.264866818011|86.264866818011|86.264866818011|84.249848035773|84.065555884572|84.065555884572|84.065555884572|84.065555884572|84.065555884572|84.065555884572|84.009330899298|84.009330899298
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.461581163514|7.3545345254611|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.342812814212|76.342812814212|76.342812814212|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.770773871621|75.770773871621|75.770773871621|75.770773871621|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|75.271964178377|75.271964178377|75.271964178377|74.752183183359|74.54131659791|73.384793168143|72.705325742381|71.868919143727|71.868919143727|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216||71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.097074642011|70.285641288568|69.722934934618|69.246828458341|69.246828458341|68.750402942155|68.750402942155|68.698810801713|68.698810801713|||68.698810801713|67.862568998566|67.35840940501|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.833315581121|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.278615016645|65.278615016645|64.967902946148|64.075448989508|63.853278265658|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-68.430814110428|64.023573982634|64.023573982634|64.023573982634|64.023573982634|64.023573982634|64.01230696828|63.935893155809|63.523213176458|62.525794537563|62.034488281607|62.034488281607|62.034488281607|62.034488281607|62.034488281607|62.034488281607|61.982760518789|61.416957318782|61.388290656937|61.359206161381|61.343064453499|61.343064453499|61.343064453499|61.343064453499|61.343064453499||61.145069495722|61.075088067168|61.075088067168|||59.958431609598|59.162142842044|58.735715328576|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|57.946348522238|56.979274058929|56.518239710791|56.518239710791|55.475821943264|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.512314088449|-59.913683846378|-60.564345485258|-60.564345485258|-60.564345485258|-60.915940953943|-61.601044232816|-62.580035553016|-62.580035553016|-62.580035553016|-62.661148876656|-63.508527036649|-63.508527036649|-63.508527036649|-63.508527036649|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-64.068361127203|-64.9537368746|-65.818039361128|-66.89727239389|-66.89727239389|-67.574746553311|-70.352497992923|-71.111107863773|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.591348322739|-72.316210595066|-72.316210595066|-72.316210595066|-72.316210595066|-72.875568202609|-72.875568202609|-73.461741769175|-73.668507490458|-73.668507490458|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.048065952899|69.366891817304|69.366891817304|69.366891817304|69.271545785502|68.823937727164
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|48.772587224888|48.772587224888|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.623038811001|48.623038811001|48.623038811001|48.623038811001|48.623038811001|48.623038811001|48.225973840742|48.225973840742|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075||48.201259642075|48.201259642075|48.201259642075|48.201259642075|-50.553063974417|-50.553063974417|-50.553063974417|-50.553063974417|-50.553063974417|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.803377171134|48.646932973825|48.646932973825|48.646932973825|48.646932973825|||48.646932973825|48.646932973825|48.646932973825|48.646932973825|48.432704491045|48.222449137795|48.218690949523|48.218690949523|48.218690949523|47.981877518853|47.97322141808|47.97322141808|47.97322141808|47.834135290448|47.49903853344|47.443376148267|47.194974824394|47.194974824394|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.269365740041|47.006260288844|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.889315957361|46.818280534588|46.818280534588|46.818280534588|46.818280534588|46.811097711582|46.811097711582|46.811097711582|46.811097711582|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747||-47.572787199528|-47.572787199528|-47.572787199528|||-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|46.549491482278|46.549491482278|46.549491482278|46.549491482278|46.549491482278|46.385755479445|46.385755479445|46.385755479445|46.273061474286|46.181179585415|46.120757807579|46.038748861779|46.038748861779|46.038748861779|46.038748861779|46.038748861779|45.743053570312|45.431170930378|45.279079744013|-46.727677308002|-46.727677308002|-47.114084414287|-47.411640076703|-47.411640076703|-47.411640076703|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.628664420431|-47.63462810868|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.747905177164|-47.747905177164|-47.747905177164|-47.747905177164|-47.756006896813|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.866288910578|-47.902208847114|-47.902208847114|-47.960787184049|-48.161983259309|-48.221649973247|-48.242776426089|-48.242776426089|-48.373287744826|-48.373287744826|-48.373287744826|-48.645320648955|-48.869800509133|-49.13589004799|-49.241710756563
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-42.643928195276|-42.643928195276|-42.643928195276|-43.461033981418|-44.052257927894|-44.076955592896|-44.355505188599|-44.471920117791|-44.471920117791|-45.151022921067|-45.205579556869|-45.923978794335|-46.499976251653|-46.961759517874|-46.961759517874|-47.015844502147|-47.047120214628|-47.047120214628|-47.047120214628|-47.047120214628|-47.294019620868|-48.458912232686|-49.175456951249|-50.073843159265|-50.362047581746|-50.745608229189|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-51.433032438902|-51.433032438902|-51.433032438902|-51.761144662066|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-52.15257323123|-52.64452513431|-53.038858304476|-53.038858304476|-53.771839620242||-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-54.010880130976|-54.010880130976|-54.010880130976|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-56.370987379678|-57.313320014353|-57.758580807687|||-57.758580807687|-57.758580807687|-57.758580807687|-57.758580807687|-57.758580807687|-58.510594578733|-58.510594578733|-58.809549141979|-60.130611632771|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|59.514176903049|59.514176903049|59.514176903049|59.514176903049|59.293528196856|57.978364544494|57.552626695216|56.919584793052|-61.90620001799|-61.90620001799|-61.90620001799|-61.90620001799|-61.960222233734|-62.379137663269|-62.699040788438|-64.06587284344|-64.06587284344|-64.06587284344|-64.06587284344|-64.06587284344|-64.540212163434|-64.540212163434|-65.02356837536|-65.336680150341|-65.336680150341|-65.336680150341|-67.1685319745|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-68.092727143801|-69.304141847333|65.41325691366||65.41325691366|65.41325691366|65.41325691366|||65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|64.172050006887|64.172050006887|63.134499346438|61.511663210859|61.18464665706|61.18464665706|60.539814246229|60.539814246229|60.210903446467|59.732114465801|58.471239363449|57.764121899508|57.764121899508|57.189161777377|57.189161777377|56.995734214651|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.175593243607|55.175593243607|55.175593243607|53.879549514992|-58.83910847334|-58.83910847334|-58.83910847334|-59.664564775404|-59.839517883655|-60.962796851657|-61.677553888452|-61.677595852201|-61.677595852201|-61.810661473081|-62.050675512646|-62.050675512646|-62.050675512646|-62.050675512646|-62.271862587768|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.37969566941|-64.511882958145|-64.651337735117|-64.651337735117|-65.774821935164|-66.287578037566|-67.849532051424|-68.64836811527|-70.035017477747|-70.035017477747|-70.035017477747|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.783693680259|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-73.356372935956|-73.414831603804|-73.414831603804|-73.414831603804|-73.414831603804|-74.025085501273|-74.025085501273|-74.025085501273|-74.043426571509|-74.143682650864|-74.143682650864|-74.143682650864|-74.143682650864|-75.055203097993|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||285.46328798265|285.46328798265|285.46328798265|285.46328798265|280.13700088893|274.6966669762|271.78516247138|270.01685770204|269.96833773156|269.96833773156|269.96833773156|269.96833773156|269.96833773156|264.08682009051|264.08682009051|261.1853559952|255.3281841787|-296.38303720953|-296.38303720953|-296.38303720953|-300.08115092915|-312.95683809565|-314.89454342012|-314.89454342012|-314.89454342012|-320.35556598625|-320.35556598625|-320.35556598625|-320.35556598625|-331.25063870705|-339.56737193308|303.29078298705|303.29078298705|303.29078298705|303.29078298705|291.81198380939|290.313308223|290.09257622109|289.18062125694|281.48958663423|272.9773415402|270.43035982223|265.26707731984|264.57911795644|264.57911795644|264.57911795644|260.36568661827|250.7507669782|248.28973498337|238.32194471351|230.91326512222|225.30362943945||224.84283155455|224.84283155455|224.84283155455|224.84283155455|224.84283155455|216.1253714457|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|211.45632703129|211.45632703129|211.45632703129|211.45632703129|||211.45632703129|211.45632703129|211.01980628124|211.01980628124|211.01980628124|205.62199782389|200.60222370379|198.58025076381|192.50027489653|185.93035151243|185.93035151243|185.93035151243|185.93035151243|176.64482823212|-201.53829600527|-201.53829600527|-201.53829600527|-201.53829600527|-205.45069050754|187.27093426329|187.27093426329|187.27093426329|187.27093426329|187.27093426329|187.27093426329|187.27093426329|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|181.10619919344|181.10619919344|181.10619919344|177.67355126853|173.2039473798|171.54912522446|171.54912522446|171.54912522446|171.54912522446|163.14902870534|160.33781170711|-177.43379722068|-177.43379722068|-177.43379722068|-177.64865679685|-179.42716526483|-179.42716526483|-179.42716526483|-181.17948139927|-181.17948139927|-181.17948139927|-181.17948139927|163.50064332634|163.50064332634|163.50064332634||163.50064332634|163.50064332634|163.50064332634|||158.82980650038|158.82980650038|158.04979195165|156.07198529295|155.57714661321|155.57714661321|148.20239139884|139.28475764218|139.28475764218|139.28475764218|136.71083792517|133.21152824617|133.21152824617|132.11281526593|129.08645479444|122.81273823053|120.01324825854|120.01324825854|118.1704587928|118.1704587928|118.1704587928|118.1704587928|118.1704587928|118.1704587928|118.1704587928|115.96717219789|115.79651014843|115.79651014843|111.16834579617|111.00376954041|111.00376954041|111.00376954041|110.89786334533|110.89786334533|110.89786334533|110.89786334533|104.34207190958|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-124.4364517787|-127.09605244562|-129.34005937494|-131.37229124613|-136.57476728832|-138.0931262622|-138.0931262622|-138.0931262622|-138.0931262622|-138.0931262622|-138.27569279513|-138.5396614587|-138.838514173|-143.52056740387|-146.27841195644|-146.96161799447|-146.96161799447|-151.91289854068|-153.70877869944|-157.27642603296|-159.60713545899|-168.43014576281|-172.61683371161|-172.65758623121|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-177.84888935418|-178.90988095966|-182.69430980381|-184.32701343626|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-195.25678933534|165.19219620356|165.19219620356
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-24.809999647045|-24.809999647045|-24.809999647045|-25.227777152485|-25.689196751323|-25.700898672404|-25.700898672404|-25.700898672404|-25.700898672404|-25.884134288264|-25.884134288264|-26.068482818022|-26.412202029111|-26.611238784387|-26.611238784387|-26.611238784387|-26.611238784387|-26.611238784387|-26.723599242717|-26.806776470111|-26.82975127318|-27.527470660534|-27.527470660534|-27.602745347914|-27.758606387174|-28.031783793807|-28.51309386717|-28.527893613723|-28.527893613723|-28.862083133455|-28.862083133455|-28.862083133455|-28.862083133455|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.227374314875|25.97546164147|25.97546164147|25.787916485075|25.787916485075|25.317129258319|24.93148507485|24.93148507485|24.93148507485|24.93148507485||24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.915538675357|24.672819754337|24.55132216786|24.55132216786|24.502952202391|24.502952202391|||24.502952202391|24.502952202391|23.992169813129|23.519077040325|23.173975019069|23.030832443231|23.030832443231|22.900924534261|22.549999730822|22.549999730822|22.549999730822|22.086111405422|21.62067927578|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.367184247297|21.360760677437|21.29528913297|21.116987861944|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444||20.787742583444|20.67299729772|20.67299729772|||20.67299729772|20.67299729772|20.67299729772|20.469997103431|20.430551602784|20.430551602784|20.162655982711|20.162655982711|20.162655982711|20.155729357112|19.784144259944|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|18.904239295702|18.560266096041|18.382518537227|18.314571340232|18.314571340232|18.314571340232|18.314571340232|18.314571340232|18.314571340232|18.187855781613|-19.561288923027|-19.561288923027|-19.655877212685|-19.697639999568|-19.771822251413|-20.028691704111|-20.218546477774|-20.342278494044|-20.342278494044|-20.35253197794|-20.74059176053|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.896184461118|-20.96687096225|-21.163745441555|-21.435272895097|-21.822525778081|-21.984290464751|-21.984290464751|-22.232545278726|-22.378972707868|-22.378972707868|-22.378972707868|-22.571079875231|-22.692692051699|-22.692692051699|-22.800213454355|-23.086348876015|-23.245942178319|-23.312158442151|-23.416288217584|-23.540320008639|-23.577755010964|-23.577755010964|-23.577755010964|-23.577755010964|-23.756796281575|-23.756796281575|-24.010329265328|-24.313679082565|-24.313679082565|-24.526310134125|-24.828853645377|-24.828853645377|-24.828853645377|-25.282170708206|-25.282170708206|-25.282170708206|-25.282170708206|-25.282170708206|-25.282170708206|-25.366385707839|-25.366385707839|-25.366385707839|-25.682095273318|-25.693994557396
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-9.0245747965593|-9.1311938941499|-9.3179933958606|-9.3625832860629|-9.3625832860629|-9.3625832860629|-9.4512040156966|-9.5968926768441|-9.6559918038204|-9.7338804792645|-9.9926444768114|-10.11904941656|9.1106873606329|9.1106873606329|9.1106873606329|9.1106873606329|9.0418743661912|8.9093054192896|8.5964504764737|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.2672498025238|-9.1646088415977|-9.1646088415977|-9.1646088415977|-9.1646088415977|-9.4995649980833|8.6506820488439|8.6506820488439|8.6506820488439|8.6506820488439|8.3746466425244|8.2742387188807|8.2742387188807||8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|||8.2742387188807|8.2002649189515|8.0064051285368|7.9054505179305|7.8360556838666|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.454202979791|7.3480034867788|7.274448213739|7.2399422965257|7.1866023365887|7.1328916355671|7.0554351591073|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|6.9049018243028|6.8958045380441|6.8958045380441|6.7775608055159|6.7339565745509|6.6649516149269||6.5549461095318|6.5099403029002|6.4988226499068|||6.4894722879065|6.4894722879065|6.4688581824449|6.4176200893353|6.3494691086932|6.3494691086932|5.9532991993344|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.6431169630194|5.516796628756|5.266996454445|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.8688390489477|-5.8688390489477|-5.8688390489477|-5.9641840011566|-5.9641840011566|-6.0546490650142|-6.2490542708464|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.4194538462701|-6.461615468456|-6.472290919662|-6.472290919662|-6.472290919662|-6.472290919662|-6.5403230437973|-6.6232884997444|-6.6232884997444|-6.6232884997444|-6.6232884997444|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|5.9580048696885|5.9272276711342|5.9108085446752|5.8625648610236|5.7472943059207|5.7262199080368|5.7262199080368|5.7262199080368|5.6678025502212
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||-44.038449883286|-44.038449883286|-44.038449883286|-44.567722134925|-44.772149184624|-44.772149184624|-44.772149184624|-44.772149184624|-45.080246823859|-45.080246823859|-45.080246823859|-45.175273782492|-45.469749749237|-45.894165158861|-46.493517267034|-46.520575588859|-46.751937906131|-46.751937906131|-46.751937906131|-46.751937906131|-46.924374306847|-47.785417040906|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.760644135152|45.829843457459|45.829843457459|45.829843457459|44.810935267606|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752||-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.741009153679|-48.562233834085|-49.058035855621|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|||46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.092559715862|45.925068639776|45.755633008769|45.706256058802|45.20972861514|45.049699351362|44.969109585078|44.315678334006|43.928530083506|43.389544123005|43.389544123005|42.838383588075|42.534315436945|42.484955944968|42.484955944968|42.294396893131|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.184188398285|41.607431129795|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426||41.520954983426|41.306658357195|41.306658357195|||41.306658357195|41.029619422016|40.540722798433|40.540722798433|40.540722798433|40.540722798433|-43.400161183878|-43.400161183878|-43.400161183878|-43.400161183878|-43.400161183878|-43.400161183878|-43.411290077152|-43.820879516538|-44.340797402954|-44.340797402954|-44.340797402954|-44.340797402954|-44.340797402954|-44.881442152235|-45.140490941177|-45.350545490197|-45.433939179239|-46.040253076192|-46.040253076192|-46.040253076192|-46.040253076192|-46.040253076192|-46.040253076192|-46.041949176387|-46.370960633838|-46.370960633838|-46.370960633838|-46.370960633838|-46.586285222342|-46.586285222342|-46.586285222342|-46.586285222342|-46.672264891851|-46.672264891851|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-46.888083300121|-47.00898152935|-47.259978417417|-47.904411296763|-47.904411296763|-47.904411296763|-47.904411296763|-48.063233672157|-48.245260992067|-48.935165031153|-48.935165031153|-48.935165031153|-49.689431655345|-49.689431655345|-49.689431655345|-49.689431655345|47.145902195404|47.145902195404|47.145902195404|47.145902195404|47.145902195404|47.145902195404|47.145902195404|47.145902195404|47.145902195404|-49.420209395753|-49.420209395753|-49.420209395753|-49.420209395753|-49.420209395753|-49.547454290773|-49.59994721985|-49.690676201717|-49.690676201717|-49.761863166906|-50.285402331989|-50.55600106522|-50.722602115527|-50.722602115527|-50.722602115527|-51.233447218885|-52.60383134523|-52.98621116056|-52.98621116056|49.912613587883|49.912613587883|49.912613587883|49.912613587883|49.912613587883|49.912613587883|49.164014928105
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-34.013154105947|-34.139059787112|-34.308099246708|-34.308099246708|-35.376692406554|-35.376692406554|-35.376692406554|-35.445991214058|-35.445991214058|-35.445991214058|-35.445991214058|-35.782211391949|-37.105789918396|-37.45310101983|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.825776306614|-37.825776306614|-37.825776306614||-38.365949160782|-38.365949160782|-38.365949160782|-38.365949160782|-39.025238933506|-39.025238933506|-39.025238933506|-39.131378110186|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.031248682615|33.729163295557|32.93907137108|32.41341050678|32.119346762294|||31.535828854151|31.535828854151|31.535828854151|31.518427903646|31.518427903646|30.384921876583|29.343196018085|29.343196018085|29.343196018085|29.343196018085|29.343196018085|29.069100111952|29.069100111952|29.069100111952|29.069100111952|29.069100111952|29.069100111952|29.069100111952|28.606777847067|27.695310049869|-30.969656063873|-31.095995098669|-31.095995098669|-31.153328319743|-31.70422209464|-31.70422209464|-31.70422209464|-31.766913188414|-32.358791948376|-32.641991007127|-32.788137933106|-32.788137933106|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.711907103647|-33.773230344045|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.955723788836|-34.110804693013|-35.023115838137|31.810119724317||31.810119724317|31.810119724317|31.810119724317|||31.810119724317|31.810119724317|31.643466843547|31.211629961797|30.824604268511|30.824604268511|29.587339237487|28.834986449215|28.834986449215|28.571095520625|28.48308204914|28.48308204914|28.063979790874|28.063979790874|28.063979790874|27.561088957464|27.257640314292|27.257640314292|26.77288906686|26.77288906686|26.600987674048|26.577764989326|26.397516040216|26.043907673503|25.877675091056|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.186404421429|-27.314037776278|-27.314037776278|-27.314037776278|-27.314037776278|-27.314037776278|-27.314037776278|-27.850042316965|-28.132269194449|-28.156965470672|-28.274405612284|-28.525810429262|-28.525810429262|-28.745343734608|-29.330381872241|-29.562647503818|-29.594051646088|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-30.091404452565|-30.091404452565|-30.249337742332|-30.264616959195|-30.264616959195|-30.264616959195|-30.264616959195|-30.264616959195|-30.550901987334|-30.550901987334|-30.550901987334|-30.550901987334|-30.550901987334|-30.864366168232|-30.864366168232|-30.864366168232|-30.864366168232|-31.657073253229|29.057491592454|29.057491592454|29.057491592454|29.057491592454|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-32.125221823376|-32.575801847954|-32.603113066906|-32.652347869072|-33.07038552937|-34.267094799513|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-12.536839589611|-12.5625495434|-12.5625495434|-12.608388106049|-12.782931133576|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.161740163459|-13.161740163459|-13.40582212198|-13.475027705271|-13.475027705271|-13.649474674948|-13.799972064504|-13.890246823109|-13.983298534568|-13.983298534568|-14.135053416552|-14.347281584543|-14.384019700724|-14.384019700724|-14.384019700724|-14.384019700724|-14.500577388029|-14.513974862872|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906||-14.549772177906|-14.549772177906|-14.732246728706|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.353516599298|13.188628855414|||13.15347734101|12.899696886621|12.664662957282|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.30164160288|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.671645647462|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.811995117071|-13.85416109496|-13.908234092192|-14.165260072766|-14.273344777489|-14.508438453039|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023||-14.61871929023|-14.61871929023|-14.61871929023|||-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.656760680325|-14.656760680325|-14.656760680325|-14.656760680325|-14.656760680325|-14.656760680325|-14.795012142534|-14.810846278264|-15.171773960407|-15.548638187311|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.814324840259|-15.814324840259|-15.814324840259|-16.107582975705|-16.540092443183|-17.04145391776|-17.04145391776|-17.04145391776|-17.227398675167|-17.227398675167|-17.227398675167|-17.227398675167|-17.227398675167|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.421931990642|-17.421931990642|-17.771869298108|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||-10.723818431764|-10.723818431764|-10.723818431764|-10.723818431764|-10.723818431764|-11.070909750096|-11.20101071688|-11.401122849214|-11.423469853652|-11.448299858584|-11.525888943688|-11.696158991939|-11.696158991939|-11.717954435488|-11.71907935925|-11.71907935925|-11.832310738251|-11.858123000116|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.386742340721|11.346380484543|10.851533691576|10.691610255428|10.691610255428|10.691610255428|9.9244366325897|-10.319794406078|-10.319794406078|-10.319794406078|-10.43675571822|-10.43675571822|-10.43675571822||-10.449081107702|-10.449081107702|-10.497631098418|-10.497631098418|-10.504706574604|-10.504706574604|-10.504706574604|-10.683007135573|-10.702901530234|-10.702901530234|-10.702901530234|-10.702901530234|-10.702901530234|-10.769890546763|-10.844322787352|-10.885583407873|-10.885583407873|-10.973695952404|-10.973695952404|-10.973695952404|-10.973695952404|||-10.973695952404|-10.973695952404|-11.098550750932|-11.149657655918|-11.149657655918|-11.149657655918|-11.288508548962|-11.54278743557|-11.619763562987|-11.949737069683|-12.449708300252|-12.637324382386|-12.637324382386|-12.637324382386|-12.637324382386|-12.713752328274|-12.713752328274|-12.713752328274|-12.713752328274|-12.713752328274|-12.737502586971|-12.763891763301|-12.793213070334|-12.825792300372|-12.861991444857|-12.902212716508|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.938162813238|-13.281291813378|-13.562546724218|-13.791718476501|-13.957464846733|-13.967858166316|-13.967858166316|-14.06834336811|-14.06834336811|-14.187047868897|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299||-14.20485325299|-14.20485325299|-14.20485325299|||-14.20485325299|-14.20485325299|-14.217791138846|-14.217791138846|-14.217791138846|-14.217791138846|-14.25310130777|13.975717977705|13.975717977705|13.975717977705|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.043657630763|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.237754309079|-14.237754309079|-14.286393655562|-14.333819346692|-14.333819346692|-14.443132300141|-14.508188117878|-14.508188117878|-14.631320173361|-14.656424192682|-14.656424192682|-14.656424192682|-14.656424192682|-14.656424192682|-14.866424865704|-14.866424865704|-14.866424865704|-14.956080189435|-14.956080189435|-15.047434841774|-15.047434841774|-15.047434841774|-15.124927877477|-15.372142340399|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.302008253411|14.302008253411|14.302008253411|14.302008253411|14.302008253411|14.302008253411|14.12531955899|14.12531955899|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-15.064243870119|-15.90471477546|-16.123271693441|-16.123271693441|-16.123271693441|-16.303635532826|-16.492928221458|-16.681031865801|-16.801145415533|-16.856828324253|-16.91869822283|-16.963825717622|-16.963825717622|-17.082028405593|-17.2689209169|-17.598800679694|-17.687556395542|-17.786173857595|-17.895748815433|-18.017498768585|-18.419444178229|-18.554937891039
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||-41.994079509624|-41.994079509624|-41.994079509624|-42.082865943785|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-43.137346607678|-43.982081622299|-43.982081622299|-43.982081622299|-43.982081622299|-43.982081622299|-43.982081622299|-44.579315790491|-44.579315790491|-44.579315790491|-44.579315790491|-44.977018604628|-45.72613023161|-45.81125633848|-46.266951376998|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797||-48.044610321865|-48.434565557756|-48.837294699657|-49.706440954196|-50.959784053788|-50.959784053788|-50.959784053788|-50.959784053788|-51.363380263129|-51.363380263129|-51.363380263129|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|||47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|46.55658697013|45.335783641578|45.335783641578|45.335783641578|44.961981315349|44.95220154627|44.783000616055|44.051111702368|43.345816817604|43.345816817604|42.521245828018|42.521245828018|42.521245828018|42.521245828018|42.521245828018|40.521938181304|39.82937521447|39.305973630363|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.073029276966|39.073029276966|39.073029276966|39.073029276966|38.596144090359|37.986225888397|37.986225888397|37.287474523281|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671||36.34661603689|36.265453853722|36.265453853722|||36.225566432467|36.225566432467|36.225566432467|35.626718107063|35.626718107063|35.626718107063|34.416908863737|31.819900543108|31.730445047898|31.408169321847|31.408169321847|31.408169321847|31.408169321847|31.408169321847|31.408169321847|30.750744877736|30.295273527481|30.261412445018|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|28.344004390765|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.964975793083|-33.097870470221|-33.097870470221|-35.010967812201|-36.434961514629|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.918409300527|-37.507122623348|-37.856802635086|-37.916896224167|-37.916896224167|-37.916896224167|-37.916896224167|-37.916896224167|-37.916896224167|-38.684746206722|-38.684746206722|-39.121385191239|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.025812174578|34.447014095275|-37.414876641007|-37.414876641007|-37.414876641007|-37.414876641007|-37.414876641007|-37.927315663374|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.161129739024
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||-5.6858566849306|-5.6953964066589|-5.7715513785773|-5.7733905933624|-5.8279759372805|-5.8279759372805|-5.8279759372805|-5.8279759372805|-5.8279759372805|-5.9188621535936|-5.9254024310287|-5.9581791167637|-5.9581791167637|-5.9581791167637|-6.0474213235003|-6.1138016506944|-6.1497796161212|-6.1508661225149|-6.1931844237456|-6.2024270166964|-6.2999189816151|-6.4137989638286|-6.4742209246907|-6.4999119245511|-6.4999119245511|-6.4999119245511|-6.5237912296699|-6.570879181165|-6.589865534326|-6.6036978533519|-6.6036978533519|-6.6036978533519|-6.6446641871943|-6.6813139706499|-6.6813139706499|-6.7186823188869|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683||-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|||-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9540435233006|-6.9639185893318|-6.9639185893318|-6.9639185893318|-6.9639185893318|-6.9639185893318|-6.9639185893318|-7.0670697041168|-7.0670697041168|-7.0670697041168|-7.0670697041168|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5573825923973|6.4548695184978|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.3486534890602|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.2633356104376|6.2334285853176|6.2034336644879|6.2034336644879|6.2034336644879||6.2034336644879|6.1369241763623|6.1369241763623|||5.9640823789737|5.9344530028039|5.9344530028039|5.9344530028039|5.9344530028039|5.8455034805596|5.7192309704636|5.7192309704636|5.7192309704636|5.7192309704636|5.7192309704636|5.6627543785953|5.6627543785953|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.5961740325712|5.5610268988899|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.4223302204406|-6.4223302204406|-6.5427127485952|-6.5427127485952|-6.5427127485952|-6.7219033379777|-6.9054480282713|-6.9392507961368|-6.9392507961368|-6.9392507961368|-6.9392507961368|-7.1007441519527|-7.1007441519527|-7.1007441519527|-7.1007441519527|-7.1163822013833|-7.1409803848242|-7.2291448624902|-7.2634944686153|-7.3519381691856|-7.4004868059073|-7.4769299061998|-7.7001997400108|-7.75911089323|-7.8545677015299|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.2762465083349|7.2762465083349|7.2552739341775|-7.8955568374773|-7.8955568374773|-7.9647853177543|-8.1008726007139|-8.1226362261944|-8.1235014256348|-8.1235014256348|-8.2241682009023|-8.2721685420396|-8.2721685420396|-8.2721685420396|-8.3276871587305|-8.3385414443048|-8.3606014871632|-8.4487241533106|-8.4880264629596|-8.5928722445456|-8.5928722445456|-8.7840245635739|-8.8483606876522|8.3912953631059|8.3912953631059|8.3912953631059
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||-41.153526159739|-41.798363205035|-42.278735368605|-43.081926788616|-43.302084712042|-43.302084712042|-43.302084712042|-43.302084712042|-43.302084712042|-44.247637712236|-44.247637712236|-44.572373667553|-44.855415864339|-46.500463851679|-46.694959623272|-48.198946717175|-48.198946717175|-48.198946717175|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.230226054789|43.230226054789|43.230226054789|42.533584505321|42.487315184542|41.013681419104|40.2613359707|40.2613359707|39.885235068839|39.885235068839||39.885235068839|39.885235068839|39.647483664134|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.254742376851|39.254742376851|39.254742376851|39.254742376851|39.254742376851|39.254742376851|||39.254742376851|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-41.623111517914|-41.955762207038|-41.955762207038|-41.955762207038|-41.955762207038|-43.128624081089|-43.445695161239|-43.634105310855|-44.32678308533|-45.46309121501|-45.700655761157|-45.886839988933|41.561516716873|41.561516716873|41.561516716873|41.561516716873|41.561516716873|39.632241729007|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-43.346474014671|-43.59071043557|-43.59071043557|-43.761898661389|-43.890999529907|-44.151611745534|-44.151611745534|-44.151611745534|-44.743457834122|-44.809398483565|-45.152107476449|-45.46345398079|-45.831614093103|-45.926793394396|-46.226991558416|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796||41.948373224442|41.820416558788|41.761572640257|||39.510080541855|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-44.086052385239|-44.086052385239|-44.086052385239|-44.086052385239|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.519350626588|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-48.171136164592|-48.171136164592|-48.171136164592|-49.504040479579|-50.335042264636|-51.308380209269|-52.406535769902|-52.735038811854|-53.222264880263|-53.289987893297|-53.289987893297|-53.289987893297|-53.289987893297|-53.569430399155|-54.252143489227|-54.338491663784|-56.05943577538|-57.004928300227|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-59.04707399688|-59.04707399688|-59.088360872801|-59.088360872801|-59.720401224092|-61.511556025562|-62.082805858864|-62.082805858864|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.522044012499|-74.885604458333|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.032269563432|69.508079411979|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212||67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.411011613249|67.156906903216|||67.156906903216|67.156906903216|67.156906903216|66.412121680521|65.499023123078|65.067426671451|65.067426671451|65.067426671451|64.897135829336|64.333626043822|64.333626043822|64.333626043822|64.221808393825|63.873349034772|63.873349034772|63.091497672913|62.725554317748|62.725554317748|62.423951089951|61.627724264035|60.230800202566|59.066443499677|58.791720947765|58.791720947765|58.791720947765|58.709689653739|-59.602128209518|-59.602128209518|-59.602128209518|-59.602128209518|-59.602128209518|-59.602128209518|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-60.104024365746|-60.104024365746|-60.104024365746|56.946342306913|56.946342306913|56.946342306913|56.592601596847|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289||56.246950267289|56.245988214131|56.245988214131|||56.061711438051|56.061711438051|55.718570002307|55.350632835748|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|53.941487779734|53.396098974145|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-57.147453575285|-57.147453575285|-57.147453575285|-57.147453575285|-57.564946365524|-57.63216230623|-57.799069958176|-58.00563343945|-58.570704236989|-58.660783519751|-58.934792836514|-58.934792836514|-59.451993023916|-59.516965656553|-59.516965656553|-59.516965656553|-59.516965656553|-59.76329335137|-60.1503260816|-61.418141387664|-61.609412909447|-61.609412909447|-61.609412909447|-61.609412909447|-61.609412909447|-61.609412909447|-61.813346852121|-61.813346852121|-61.87423389839|-61.87423389839|-61.87423389839|-62.26093283288|-62.26093283288|-62.26093283288|-62.26093283288|-63.81770441921|-63.916339057369|-64.042600147904|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-66.52727388142|-66.52727388142|-66.52727388142|-66.540304753499|-66.592559599564|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.593961107388|12.337734553168|12.249408502398|12.249408502398|12.249408502398|12.249408502398|-13.514063202583|-13.514063202583|-13.514063202583|-13.514063202583|-13.514063202583|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.882288363704|12.154922227752|12.154922227752|12.154922227752|12.154922227752||12.154922227752|11.72213578742|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|||11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.475640546552|11.329601300284|11.252100065074|11.252100065074|10.8612221377|10.664691993142|10.362990666921|10.268878567544|10.043198440171|9.8946652916814|9.805183943526|9.7288699174017|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.885605561441|-11.071783793973|-11.137264238227|-11.137264238227|-11.263626931363|-11.402919052104|-11.489477567684|-11.489477567684|-11.489477567684|-11.631641896578|-11.69404679759|-11.757588645357|-11.757588645357|-11.932876238711|-12.306019977149|-12.306019977149|-12.400022245575|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604||11.144487681604|11.144487681604|11.144487681604|||10.620541641686|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.934697533909|-11.986597672699|-11.986597672699|-11.986597672699|-11.986597672699|-11.986597672699|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.313213447241|-12.313213447241|-12.313213447241|-12.313213447241|-12.330158492671|-12.330158492671|-12.330158492671|-12.330158492671|-12.521307146533|-12.521307146533|-12.751452194302|-12.826058214074|-13.295118113331|-13.295118113331|-13.295118113331|-13.295118113331|-13.295118113331|-13.295118113331|-13.51117745192|-13.51117745192|-13.51117745192|-13.822419598711|-14.246021697933|-14.531878092179|-14.531878092179|-14.730975948317|-14.862194947119|-14.887994849809|-15.033491219294|-15.033491219294|-15.033491219294|-15.033491219294|-15.033491219294|-15.09943478771|-15.258272577018|-15.258272577018|-15.258272577018|-15.258272577018|-15.258272577018|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.355494202146|-15.449437394153|-15.571597009247|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.833680890175|-15.936312011185|-16.107013441129|-16.164459732951|-16.18957955624|-16.18957955624|-16.599532575357|-16.853991043112|-16.853991043112|-17.298878629496|-17.815420900771|-17.826022504644|-17.996691993957|-18.605214017503|-18.694681690658|-19.429647285105
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||118.57025539362|118.07805985305|117.01955115386|-124.85603795789|-124.85603795789|-124.85603795789|-124.85603795789|-124.85603795789|-124.85603795789|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.83035143375|-125.83035143375|-125.92883002315|-125.92883002315|-127.59870239932|-130.30182762109|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.1701947625|121.8779955369|119.74221700891|-128.59684055954|-128.59684055954|-128.59684055954||-128.59684055954|-128.59684055954|-128.59684055954|-128.59684055954|-129.69001703645|-129.69001703645|-129.69001703645|-129.69001703645|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|||117.73570977039|117.73570977039|116.74523375638|115.89470061337|114.41078269785|112.50343303702|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|111.21329670523|111.21329670523|111.21329670523|111.21329670523|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.53924808662|110.1007513636|110.1007513636|110.1007513636|109.81749837858|108.4527765696|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462||107.47240436462|107.47240436462|106.83045014174|||104.90605300037|104.27894447212|103.3654976726|102.55610793172|101.74827989014|101.74827989014|100.82031031088|99.484856688652|99.484856688652|99.484856688652|98.940567590172|98.940567590172|98.828412163451|98.628284634134|98.628284634134|98.236980637997|97.463311735226|97.192570968285|97.079730694043|97.079730694043|97.079730694043|96.126210497911|96.126210497911|95.573715044019|95.573715044019|94.865238005317|94.62498357168|94.62498357168|92.355539082059|92.323011283114|92.323011283114|92.323011283114|92.323011283114|92.323011283114|92.323011283114|89.295014147443|-96.102107942889|-96.102107942889|-96.102107942889|-96.102107942889|-96.102107942889|-96.102107942889|-96.216231810594|-96.681923640596|-96.916027454124|-97.106693695636|-98.304658729336|-98.885732260568|-98.998127914779|-98.998127914779|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-100.80580306253|-100.80580306253|-101.48978397803|-101.67753614272|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.98401718449|-101.98401718449|-101.98401718449|-101.98401718449|-103.25723775572|-103.71915577459|-104.7157260953|-104.83414205562|-105.83793951682|-107.32548741954|-108.22831927028|-108.85369121462|-109.48743408951|-109.76108875437|-109.76108875437|-109.76108875437|-109.9789850465|-113.08220442042|104.45325009181|104.45325009181
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||59.517124104005|59.517124104005|59.517124104005|59.517124104005|58.269026146445|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.056853246762|56.624280028954|56.299199905014|55.04211286537|55.04211286537|55.04211286537|54.685679266101|53.622976962335|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|51.998814506194|51.115348518845|49.983766071292|49.983766071292|49.637263579259|49.637263579259|49.637263579259|47.458071067476||47.025633417395|-49.506101451864|-49.506101451864|-49.506101451864|-49.506101451864|-49.506101451864|-49.506101451864|-49.834558101219|-49.930062819103|-50.269831210718|-50.269831210718|47.425336679607|47.425336679607|47.425336679607|47.425336679607|47.413400646775|47.413400646775|47.413400646775|47.413400646775|47.413400646775|47.413400646775|||47.413400646775|47.413400646775|47.413400646775|-49.256548181948|-49.256548181948|-49.256548181948|-49.256548181948|-49.348941661447|-49.507528673468|-49.507528673468|-49.507528673468|-49.507528673468|-49.507528673468|-49.507528673468|-49.576022151927|-49.576022151927|-49.576022151927|-49.576022151927|-49.868998578412|-49.868998578412|-49.868998578412|-49.868998578412|-49.868998578412|-49.868998578412|-50.629441847649|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-51.811450715237|-51.811450715237|-51.811450715237|-52.712723991797|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.952817356532|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051||-54.094631657051|-54.094631657051|-54.094631657051|||-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.116210989804|-54.116210989804|-54.504334896967|-54.504334896967|-54.504334896967|-54.815925883105|-55.056586052368|-55.085095698513|-55.181605166746|-55.181605166746|-55.181605166746|-55.181605166746|-55.181605166746|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.418199689944|-55.418199689944|-55.497159414036|-55.497159414036|-55.613511222979|-56.187235243211|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.703705298227|-57.243004784896|-57.592229615664|-58.119143975018|-58.315765012928|-58.315765012928|-58.315765012928|-58.669471227323|-58.669471227323|-58.669471227323|-58.669471227323|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-24.264673276078|-24.264673276078|-24.594103430685|-24.594103430685|-25.012891980207|-25.574880304377|-25.812644630053|-26.103493961337|-26.487772606747|-27.053669198227|-27.053669198227|-27.204076272329|-27.723974208125|-27.785828955718|-27.785828955718|-27.785828955718|-27.795365103691|-28.030960781276|-28.589400643441|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.417138982911|25.417138982911|25.417138982911||25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|24.26015517568|23.082805218318|||23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|-25.271922692356|-25.271922692356|-25.271922692356|-25.271922692356|-25.271922692356|-25.271922692356|-25.622483678003|-25.622483678003|-25.622483678003|-25.622483678003|-26.324981313436|-26.458313418195|-26.693901969605|-26.693901969605|-26.693901969605|-26.693901969605|-26.783224902344|-26.850805637784|-26.90031573501|-26.90031573501|-27.36312884453|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.49968703351|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-28.313252583563|-28.313252583563|-28.313252583563|-28.595681874619|-28.595681874619|26.273951164998|26.273951164998|26.273951164998|26.273951164998|26.273951164998|26.273951164998||26.273951164998|26.273951164998|25.928643592031|||25.928643592031|25.928643592031|25.928643592031|25.716657679309|25.716657679309|25.716657679309|25.471841963386|24.040379904217|23.807089486063|23.413433249725|22.9393701376|22.778187943993|22.392431472737|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.174255102209|20.971816195125|20.971816195125|20.971816195125|20.769112286119|20.769112286119|20.769112286119|20.769112286119|-22.624648224893|-22.624648224893|-22.624648224893|-22.624648224893|-22.624648224893|-22.624648224893|-22.710036952886|-22.710036952886|-22.710036952886|-22.980040664577|-23.110045560094|-23.413636258468|-23.413636258468|-23.923484540897|-24.03882341102|-24.03882341102|-24.03882341102|-24.03882341102|-24.03882341102|-24.494804167253|-24.747559944239|-25.136739302377|-25.136739302377|-25.949245070533|-25.949245070533|-25.949245070533|-26.328050612428|-26.686722860312|-27.260802385515|-27.454225563679|-28.208583540027|-28.471279260792|-28.471279260792|-28.471279260792|-28.471279260792|-28.471279260792|-28.576977011537|-29.091640733983|-29.417086676936|-29.417086676936|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-30.225407793958|-30.635453439243|-30.648088619982|-30.648088619982|-30.648088619982|-30.648088619982|-30.648088619982|-30.648088619982|28.570463293648|28.570463293648|28.570463293648|28.570463293648|28.141626589669
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||77.644096198474|76.266770485148|74.154191682853|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.917059067212|-80.917059067212|-80.917059067212|-80.917059067212|-81.154510210314|-82.046123608791|-83.060349368613|-83.060349368613|-83.060349368613|-83.060349368613|-83.060349368613|-83.660386932737|-84.499320017901|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.57349278869|80.436251757221|80.436251757221|80.436251757221|80.436251757221|80.436251757221|80.436251757221|77.984105020879|77.984105020879|77.984105020879|77.984105020879|77.984105020879|77.984105020879|77.984105020879|76.494557811284|75.823954106994|74.509949685939||73.649946638619|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|||72.908043329909|71.962626776025|71.962626776025|71.962626776025|69.361881037461|69.361881037461|68.77103765304|68.77103765304|68.77103765304|68.77103765304|68.77103765304|68.575482801831|68.575482801831|68.382759787679|-74.223440809086|-74.223440809086|-74.223440809086|-74.223440809086|-74.249135583619|-74.249135583619|-74.249135583619|-74.432371344809|-75.111522054942|-75.634349528987|-75.634349528987|-75.668164244448|-75.86906765297|-75.86906765297|-75.86906765297|-75.86906765297|-75.86906765297|-75.86906765297|-77.233410181767|-77.320932729426|-77.320932729426|-77.320932729426|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.718849963649|74.678416754799|74.678416754799|74.678416754799||74.678416754799|74.241568170208|73.752856133402|||73.195078313351|73.195078313351|73.195078313351|72.970090693898|72.259504466646|72.259504466646|72.259504466646|68.469325061949|68.469325061949|68.469325061949|68.469325061949|68.469325061949|68.469325061949|68.26258192715|67.133977155519|65.621919432884|65.621919432884|65.621919432884|64.107555143634|64.107555143634|63.56059981448|63.56059981448|63.56059981448|63.56059981448|63.56059981448|62.588442814158|61.833829892793|61.757584056499|60.166209813889|59.511449306013|59.511449306013|59.511449306013|59.338858830097|59.338858830097|59.338858830097|58.843174019525|55.793525738925|-60.957397296364|-60.957397296364|-60.957397296364|-60.957397296364|-60.957397296364|-61.611521117066|-61.611521117066|-61.611521117066|-62.045023353204|-63.814470299201|-66.343858092048|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.941057983474|-67.941057983474|-68.246730609554|-69.060728440351|-69.060728440351|-69.060728440351|-69.060728440351|-70.706363662157|-73.049298162895|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.049281507144|64.825867764828|64.314295787147|63.482550535523|62.218392383084|61.143769382355|60.907520213522|60.678170705034|60.678170705034|59.971301529357|58.705893063489|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-64.982497074903|59.087384762118|59.087384762118|59.087384762118|59.087384762118|59.087384762118|59.087384762118|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468
03203|19854|/equities/leifheit-ag|DAXCLASSIC||16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.236354750894|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.49193831552|-17.610487207979|-17.903318017953|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.291053592461|15.990059441216|15.940819790926|15.940819790926|15.940819790926|15.940819790926|15.467577354738|15.458419155886|15.325516623982|15.325516623982|15.114463402969||14.852424995083|14.852424995083|14.708249772013|14.44475264954|14.44475264954|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.080834282337|14.017593265571|13.650103278732|13.572661419173|13.572661419173|13.572661419173|13.572661419173|13.439068762748|||13.310519796624|13.310519796624|13.310519796624|-14.584026882238|-14.584026882238|-14.584026882238|-14.584026882238|-14.777284567524|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|12.936767777007|-15.044422057183|-15.044422057183|-15.27768165451|-15.27768165451|-15.425202177428|-15.78355736033|-16.126175183896|-16.317972468936|-16.324965853264|-16.324965853264|-16.444406185735|-16.460451402255|-16.581057113616|-16.94297176993|-16.94297176993|-16.989413755869|-17.049348003042|-17.084689460139|-17.084689460139|-17.166322162792|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.321114551733|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607||-17.466805662607|-17.466805662607|-17.466805662607|||-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.871450227603|-18.060308731084|-18.060308731084|-18.060308731084|-18.060308731084|-18.060308731084|-18.2364539973|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|15.947888441551|15.675431432182|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.242426561481|-17.26102052398|-17.26102052398|-17.503911661522|-17.832124365056|-18.21624993029|-18.35694407029|-18.566048606712|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.768061239834|-18.802854423311|-18.802854423311|-19.117061169707|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.006807762885|17.846453197029|17.801614451438|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544
03204|6339|/equities/leoni-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.13794284892105|-0.19486983224774|-0.1984442554417|-0.20036028656726|-0.20470032339696|-0.20880035333506|-0.20930039079843|-0.2111670964499|-0.21650788985907|-0.22240402219674|-0.22240402219674|-0.22240402219674|-0.22240402219674|-0.22240402219674|-0.22561558300677|-0.24117287623024
03205|19857|/equities/logwin-ag|DAXCLASSIC||254.03368744274|254.03368744274|254.03368744274|254.03368744274|254.03368744274|245.25965271416|242.51072523796|240.67858359773|240.42064844192|238.13405382436|237.46179484488|237.46179484488|-246.57796853394||-246.57796853394|-246.57796853394|-246.57796853394|-248.53107614882|-253.36786238758|-254.74206931953||-255.71341035503|-257.68156706115|-258.0142803224|-258.0142803224|-258.47184929493|-258.47184929493|-258.47184929493|-258.47184929493|-258.78031453351|-258.78031453351|-258.78031453351|-258.97812725946|-259.42238570257|-259.42238570257|-259.42238570257|-259.42238570257|-260.69153966952|-261.17640553196|-261.17640553196|-261.17640553196|-261.17640553196|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-264.08277935239||-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|||-265.09197705821|-266.63645686997|-266.63645686997|-266.63645686997|-266.70717429997|-266.78574922219|-268.53972135799|-271.02434735554|-271.02434735554|-274.37907730527|-274.37907730527|-274.37907730527|-275.38102311501|-275.38102311501|-275.38102311501|-275.38102311501|-275.38102311501|-275.38102311501|-279.10002853705|-279.10002853705|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-281.20808493186|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|269.37382972323|269.37382972323|269.37382972323|269.37382972323|269.37382972323|269.37382972323|269.37382972323|262.19314413693|262.05918262953|262.05918262953|262.05918262953|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|258.20467398287|255.67185998097|254.41317775663|250.9035308407|-260.32885712487|-260.32885712487|-260.32885712487|-260.32885712487||-260.32885712487|-260.32885712487|-260.67296850071|||-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.85885388967|-262.84317098853|-264.73392677878|-264.73392677878|-264.73392677878|-264.73392677878|-264.73392677878|-264.73392677878|-264.73392677878|-264.73392677878|-264.73392677878|-265.37102975421|-265.52336639356|-265.75724246119|-265.75724246119|-268.73026940132|-271.00033259422|-271.00033259422|-272.11148066025|-272.90164517805|261.87291470775|261.87291470775|261.87291470775|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|258.60745573737|258.60745573737|257.92278486095|257.92278486095|255.3586498455|251.73183316166|251.03537017962|248.81707797736|240.79675330818|240.14413988664|240.14413988664|-251.12751122293|-251.12751122293|-251.12751122293|-251.12751122293|-255.69723469214|-256.33026076904|-256.81513675191|-256.81513675191|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|250.82398731757|249.80443035286|247.67158928095|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||-21.833237893979|-21.833237893979|-21.833237893979|-21.833237893979|-21.833237893979|-21.859153173146|-21.887947927777|-21.919942099589|21.710093448494|21.710093448494|21.710093448494|21.677881609438|21.642090677153|21.62480355944|21.62480355944|21.583115066045|21.536794517828|21.494808301014|21.494808301014|21.438675890016|21.311488529683|-21.893964729243|-21.893964729243|-21.893964729243|-21.893964729243|-21.893964729243|-21.893964729243||-21.893964729243|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.337306389974|-22.022044813544|-22.022044813544|-22.022044813544|-22.022044813544|-22.022044813544|-22.022044813544|-22.268938978414|-22.343265489186|-22.717611116938|-22.717611116938|22.238451970406|22.238451970406|22.238451970406|22.238451970406|22.238451970406||22.238451970406|22.153835522673|22.059817247415|21.905947473343|21.905947473343|21.715984789305|21.715984789305|21.681463720098|21.681463720098|21.448142935416|21.448142935416|21.448142935416|21.448142935416|21.448142935416|21.313719492011|21.313719492011|21.313719492011|21.313719492011|21.313719492011|21.313719492011|21.313719492011|||21.313719492011|20.793021551826|-22.429975332973|-22.78158530842|-22.78158530842|-22.78158530842|-23.346206343292|-23.66245159851|-23.936057670763|-24.34006426936|-24.713659547062|-24.713659547062|-24.881843856409|-24.888695356084|-24.888695356084|-24.97740217103|-24.97740217103|-25.35266967232|-25.396933903266|-25.396933903266|-25.396933903266|-25.396933903266|-25.396933903266|-25.396933903266|-25.522140178623|-25.522140178623|-25.691266865137|-26.112518993354|24.468698396964|24.468698396964|24.468698396964|24.409050346085|24.409050346085|24.409050346085|24.409050346085|24.319769419755|24.319769419755|24.319769419755|24.319769419755|24.188632900545|24.1095909885|23.788435385341|23.454058192556|23.454058192556|23.454058192556|23.454058192556|23.454058192556|23.454058192556|22.726730795243|20.985256587508|19.505840101775|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061||-20.948453498825|-21.109392776472|-21.28821419608|||-21.370237550597|-21.492885930867|-21.492885930867|-21.704870162497|-21.704870162497|-21.704870162497|-21.704870162497|-21.704870162497|-21.704870162497|-21.777633492693|-23.530704410589|23.343661087844|23.292956849042|23.036619950338|23.00446936648|23.00446936648|-23.421643445019|-23.421643445019|-23.468492716688|-23.520547462987|22.821613866436|22.512903617872|22.481004104629|22.462420561696|22.462420561696|22.462420561696|22.400518821082|22.400518821082|22.373479823519|22.373479823519|22.344352548947|22.344352548947|22.344352548947|22.344352548947|22.344352548947|22.12389114564|22.12389114564|22.048768024372|21.965297889628|21.8361700316|21.8361700316|21.629078469865|21.076753495129|-22.248051460152|-22.542279251819|-22.980311297052|-23.433678307658|-23.58951036454|-23.58951036454|-23.58951036454|-23.58951036454|-23.58951036454|-23.627790192037|-23.627790192037|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.041755468371|23.041755468371|22.979728255805|22.910809130731|22.834232325093|22.754607147072|22.754607147072|22.616230375341|22.506922596882|22.485468937501||21.617187157323|21.441319932595|21.423687711971|21.10085015976|21.10085015976|-22.354611654154|-23.282901414093|-23.792112809483|-24.602346930309|-25.38038638941|-25.889318083299|25.104834776868|25.104834776868|25.104834776868|25.104834776868|25.104834776868|24.905371592828|24.56152505167|-25.582068181239|-25.582068181239|-25.735631439644|-26.053865835939|-26.053865835939|-26.959850653315|-27.666481958378|-27.666481958378|-28.007201921663|-28.074668844233|-28.149632091533|27.461854443849|27.461854443849|27.461854443849|27.461854443849|27.461854443849
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.1016923571706|-6.1789995905394|-6.1789995905394|-6.1789995905394|-6.1789995905394|-6.2793328758339|-6.3779272815464|-6.3779272815464|-6.3779272815464|-6.4215860919686|-6.4986512215636|-6.5857050428299|-6.5857050428299|-6.6458944755029|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7942960888018|-6.8088986060733|-6.8088986060733|-6.8088986060733|-6.9007637821738|-6.9007637821738|-7.002292960121|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522||-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.1205757087622|-7.5060840653219|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|||6.7194007452705|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2911630624215|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.4584887389117|-7.5011468413018|-7.5011468413018|-7.5011468413018|-7.6201077305103|-7.6935465525728|-7.6935465525728|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7859959249143|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.9292271791427|-8.0894192256893|-8.1699100907605|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.2394541805339|-8.4263380175776||7.8522527845916|7.8522527845916|7.8522527845916|||7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.7085031571451|7.6675590478119|7.4747876550022|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.2926123545306|7.219847194104|7.1911635307786|7.0277372364995|6.9600488573759|6.9600488573759|6.9600488573759|6.8196368425756|6.8196368425756|6.8196368425756|6.6811518900559|-7.1493311143012|-7.1493311143012|-7.1682566245498|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2633223953746|-7.4026917288592|-7.5022130619476|-7.6736809292314|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.8960792355663|-8.0552547831145|-8.083277274896|-8.083277274896|-8.1754190675962|-8.2130214365045|-8.4317461552134|-8.4371542165295|-8.4371542165295|-8.4371542165295|-8.4371542165295|-8.4912824575124|-8.5196570427842|-8.5196570427842|-8.5517705366034|-8.5517705366034|-8.5517705366034|-8.5517705366034|-8.5517705366034|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.8168005381822|-8.8309447406397|-8.9302717975627|-8.9776908878762|-8.9899903408111|-9.1488780568507|-9.1924199076126|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.3104987604157|-9.3104987604157|-9.3104987604157|-9.3104987604157
03208|19863|/equities/masterflex-ag|DAXCLASSIC||-11.264113924388|-11.307348539966|-11.430387022913|-11.459549322024|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.634518530625|10.610576420645|10.570084922424|10.486205331607|10.248561744473|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.179186082708|10.179186082708|10.054651446726|9.8579457022371|9.7669882701225|9.7669882701225|9.7669882701225|9.7669882701225|9.5759113833721|9.5759113833721|9.4260128389261|9.4133287575097|9.4133287575097|9.4133287575097|9.4133287575097||9.4133287575097|9.3538011388831|9.3538011388831|9.3070014667569|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|||9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|8.7440904205937|8.6389886081107|8.3077657686216|8.0965007247432|8.0965007247432|7.9493841052919|7.9493841052919|7.9293157128128|7.8136842546234|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|-8.6172484692131|-8.6172484692131|-8.6172484692131|-8.7615480218288|-8.7615480218288|-8.7615480218288|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.8165992778648|-8.8165992778648|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.193415966033|8.0349063237498|7.9442343742363|7.9442343742363|7.9442343742363|7.936926739162|-8.7713753451005|-8.7713753451005||-8.7713753451005|-8.7713753451005|-8.7713753451005|||-8.7713753451005|-8.7713753451005|-8.8966360902953|-8.8966360902953|-8.9153478028992|-8.9153478028992|-8.9153478028992|-8.9153478028992|-8.9153478028992|-9.0292753778806|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3445669151193|8.3417411884606|8.1219346877535|8.0732607175465|7.8591786810155|-8.5058550838015|-8.5058550838015|-8.5058550838015|-8.5058550838015|-8.5058550838015|-8.9709501270212|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.174125009829|-9.174125009829|-9.2190277378362|-9.3135342086301|-9.3135342086301|-9.3135342086301|-9.3135342086301|-9.3135342086301|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.4220175477511|-9.8222415417042|-9.9202689031326|-10.197739230699|-10.197739230699|-10.270821477646|-10.549801616397|-10.695736215556|-10.695736215556|-10.695736215556|-10.74081791556|-10.855353235272|-11.190392678609|10.598747438241|10.598747438241
03209|949642|/equities/max-automation-ag|DAXCLASSIC||5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.6945386775954|5.6945386775954|5.6894875244546|5.6833575346735|5.6833575346735|5.6833575346735|5.6692860235403|5.6252908126713|5.6252908126713|5.6252908126713|5.6252908126713|5.6252908126713||5.6252908126713|5.6252908126713|5.500323337118|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|||-5.9590250773129|-6.0389167250193|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.1951614389685|-6.2046238327322|-6.2251375940439|-6.250152882271|-6.2757254268648|-6.2984264929503|-6.2984264929503|-6.3147241165866|5.9445207432642|5.9445207432642|5.9445207432642|5.9445207432642|5.9016899881246|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8569910957392|5.8569910957392|5.8199898351095|5.8010999481835|5.7667778643147|5.7391192067328|5.7391192067328|5.7391192067328|5.6915899547126|5.6915899547126|5.6915899547126|5.5802345491959|5.5802345491959|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081||5.5627593944081|5.5627593944081|5.5627593944081|||5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5525213495089|5.5525213495089|5.5525213495089|5.5525213495089|5.5442815357866|5.5442815357866|5.5442815357866|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||-107.46937064694|-107.46937064694|-107.68819215084|-109.13603970181|-109.13603970181|-109.71782172136|-110.10471841941|-110.10471841941|-110.26079943059|-112.60088689987|-113.56765321299|-114.39739601926|-115.60821483219|-116.33107747142|-116.33107747142|-116.33107747142|-116.33107747142|-116.33107747142|-116.50422584559|-116.50422584559|-116.50422584559|107.9057086234|107.9057086234|107.9057086234|107.9057086234|107.9057086234|107.9057086234|106.96189999632|106.19493725923|106.19493725923|105.3542703432|105.3542703432|105.3542703432|105.3542703432|105.3542703432|103.21585313945|102.68524812209|102.68524812209|102.68524812209|102.68524812209|102.08361131336|101.3929002725|101.2966695775|101.2966695775|101.2966695775|101.2966695775|99.018521837548|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219||98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.194982956431|98.194982956431|||98.194982956431|97.36109039362|96.178988902389|95.198876134355|94.637640996993|93.24738464998|92.372401821213|92.372401821213|92.372401821213|92.372401821213|92.372401821213|91.069333831024|90.638149887932|90.26500313004|-94.43641285592|-94.43641285592|-94.43641285592|-96.10156975514|92.647729869347|92.647729869347|92.647729869347|92.647729869347|92.491922585678|92.296577683767|92.14064093837|92.067381872169|92.03594831917|92.03594831917|92.03594831917|92.03594831917|91.528830787576|91.075901266856|91.075901266856|91.075901266856|90.817666633176|90.525185487058|90.422429081892|89.952699658049|89.569666541034|89.545264706707|89.545264706707|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943||88.319576426943|88.319576426943|88.182865324506|||87.168332755986|87.168332755986|87.168332755986|85.737037328022|84.268929855843|82.693257006031|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.260385835814|81.260385835814|81.260385835814|81.260385835814|81.260385835814|81.260385835814|81.260385835814|80.594872303194|79.577640130991|78.754097604939|78.754097604939|78.754097604939|76.004551198956|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|73.287270302721|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-77.034792281513|-77.794211442078|-78.256808362169|-78.256808362169|-78.256808362169|-78.695321466288|-78.695321466288|-78.695321466288|-78.695321466288|-78.695321466288|-79.344803070317|-79.925065292854|-79.925065292854|-80.037168313167|-80.037168313167|-80.037168313167|-80.037168313167|-80.037168313167|-81.219076581687|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.462316517623|76.462316517623|76.462316517623|76.462316517623|76.462316517623|76.462316517623|75.452241220336|75.452241220336|73.585828664415|72.817584014063|72.147312773736|-77.357003980128|-77.357003980128|-77.357003980128|-77.357003980128|-78.013336399361|-78.370374285694|-78.711521982612|-78.808718240822|-78.808718240822|-78.808718240822|-78.808718240822|-78.873724923414|-78.873724923414|-78.876362467123|-79.788593126371|-79.788593126371|-79.788593126371|-79.788593126371|-79.788593126371|-79.788593126371|-80.626214584856|-81.873572015265|-82.081569447315|-82.081569447315
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.3169562266901|2.3032793835155|2.3032793835155|2.2969770249782|2.2786049807885|2.2786049807885|2.2786049807885|2.2786049807885|-2.5712284128339|-2.5712284128339|-2.5712284128339|-2.6446982269454|-2.705220209776|-2.7197030995988|-2.7197030995988|-2.7197030995988|-2.7197030995988|-2.7996701768927|-2.8951890525876|-2.9057656192844|-2.9241840203675|2.8764591780344|2.8764591780344|2.8764591780344|2.8764591780344|2.8764591780344|2.8764591780344|2.8493990994205|2.8415545464346|2.8328383764502|2.8323930998492|2.8323930998492|2.7998126370308|2.7998126370308|2.7998126370308|2.7998126370308|2.7998126370308|2.7886806972156|2.7763118751988|2.7646662904692|2.7646662904692|2.7646662904692|2.7646662904692|2.7646662904692|2.7646662904692|2.7340736603154||2.6894066930012|2.6894066930012|2.6894066930012|2.6894066930012|2.6894066930012|2.6661810521966|2.6661810521966|2.536867950215|2.5215654170244|2.5215654170244|2.5171518745108|2.5171518745108|2.5171518745108|2.5171518745108|2.4368354680453|2.4142616195054|2.4091795464988|2.3951598313408|2.3951598313408|2.3314397245829|2.3314397245829|||2.3314397245829|2.3314397245829|2.3314397245829|-2.4436903204031|-2.4436903204031|-2.4436903204031|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4916809357549||-2.5040898496735|-2.6045442350295|-2.6139380410409|-2.6443755842024|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.7061370549052|-2.7061370549052|-2.7061370549052|-2.7061370549052|-2.7061370549052|-2.722492499586|-2.722492499586|-2.722492499586|-2.7301256021568|-2.7301256021568|-2.7301256021568|-2.7301256021568|-2.7605564109022|-2.7605564109022|-2.7605564109022|2.6971595826487|2.6601773437239|-2.7075482641259|-2.7075482641259|-2.7075482641259|-2.730609208853|-2.765121308202|-2.7723570038151|-2.7778625868442|-2.7778625868442||-2.7778625868442|-2.7778625868442|-2.7778625868442|||-2.7778625868442|2.6957082590922|2.619675910193|2.6107510060274|2.6008344458433|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6673513453309|-2.6859460982023|-2.6910512085688|-2.6967235534204|-2.7030261588111|-2.7100290536896|-2.7178100479991|-2.7264555972319|-2.7267350612723|-2.7267350612723|-2.7385945252405|-2.7590055323219|-2.7590055323219|-2.7934636761347|2.6640689910468|2.6640689910468|2.6640689910468|2.6640689910468|-2.6910343632636|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.7054050725873|-2.7104500711158|-2.7160556250364|-2.7222840182814|-2.7292044552204|-2.7321042582868|-2.7321042582868|-2.7534491536218|-2.8149434457441|-2.8210482741086|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7476751841314|2.6974169189408|-2.7571455177742|-2.7571455177742|-2.7571455177742|-2.7571455177742|-2.7571455177742|-2.8457172112418|-2.8819079881192|-2.8910088809862|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9852438599713|-2.9924931692688|-3.0005479573771|-3.0228310425595|-3.032034485375|-3.0555938535654|-3.0662153886119|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|-3.0738928499215
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.330651895462|15.181835218997|15.147699316749|15.147699316749|15.060776507865|15.016059426007|15.016059426007|15.016059426007|15.016059426007|15.016059426007|15.016059426007|14.877844683179|14.877844683179|14.877844683179|14.383160608619|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.26442873287|-15.391392988038||-15.391392988038|-15.508140009215|-15.508140009215|-15.624599529163|-15.788810501107|-15.788810501107|-15.788810501107|-15.788810501107|-15.799789969136|-16.147544083782|-16.408382347103|-16.789313716884|-17.151459768078|-17.276066332682|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|||14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|-14.897115177447|-15.024571836585|-15.182857659784|-15.335397618045|-15.531553154775|-15.635058647602|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.80811356827|-15.80811356827|-16.176066160746|-16.176066160746|-16.29340659308|-16.362673983834|-16.496722672226|-16.496722672226|-16.496722672226|-16.496722672226|-16.583329405082|-16.583329405082|-16.583329405082||-16.583329405082|-16.583329405082|-16.583329405082|||-16.583329405082|-16.583329405082|-16.583329405082|-16.583329405082|-16.591477091327|-17.111641335504|-17.337379746985|-17.441531770043|-17.615035817151|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.128679646413|16.128679646413|16.128679646413|16.128679646413|16.128679646413|16.128679646413|16.057421672522|15.964913037285|15.929902344793|15.893225543863|15.808796927231|15.808796927231|15.249774982418|15.048638398874|14.813874977887|14.813874977887|14.786527918511|14.665030319087|14.520033976096|14.233370830238|13.912634268536|13.682927068884|13.502140982079|13.465976258766|13.465976258766|13.256390691112|13.256390691112|13.11932312152|-14.816819314772|-14.816819314772|-14.816819314772|-14.816819314772|-14.816819314772|-15.097577603452|-15.266196868809|-15.321476517658|-15.321476517658|-15.321476517658|-15.321476517658|-15.425824670935|-15.425824670935|-15.425824670935|-15.975008123442|-15.975008123442|-15.975008123442|-15.975008123442|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.104607030006|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.388231514035|-16.609145798217|-16.644748304522|-16.644748304522|-16.817089538237|-16.817089538237|-16.817089538237|-16.894678144863|-16.894678144863|-17.314086946305|-17.740096551905|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.132206775351
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6303120323818|-4.6303120323818|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6851425068079|-4.6851425068079|-4.7046029188566|-4.8078921744484|-4.8343244337658|-4.8728603812964|-4.9617891811564|-5.023654781363|-5.0576719294893|-5.0699134944663|-5.1851814983935|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897||4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|||-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1784186393792|-5.1822429002186|-5.2244920267949|-5.3328246821176|-5.3743607191257|-5.4515671098687|-5.4907412622215|-5.5149903401006|-5.5661006088907|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.62531270912|-5.73434734268|-5.8425525550822|-5.9897806252351|-6.0105897149896|-6.1231550333076|-6.2968391441828|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9733531995709|5.9423187716134|5.9423187716134|5.9403542659159|5.8972715641583|5.8972715641583|5.8972715641583|5.8972715641583|5.8847465013492||-6.4146203469582|-6.4146203469582|-6.4146203469582|||-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4721604504839|-6.5112894021422|-6.5150438903604|-6.6644930970706|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6959287740184|-6.7994110526047|-6.7994110526047|-6.7994110526047|-6.7994110526047|-6.8493978259606|-6.8493978259606|-6.8493978259606|-6.9032196466175|-6.9825083763879|-6.9825083763879|-6.9825083763879|-6.9825083763879|-7.0444536508765|-7.2080040046072|-7.3658376875295|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.4446729712683|-7.4446729712683|-7.4446729712683|-7.5014479225308|-7.5014479225308|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.6120948765828|-7.7045498925396|-7.7974279808349|-7.7974279808349|-7.7974279808349|-7.7974279808349|-7.8754189612044|-7.8754189612044|-7.8754189612044|-7.930743442815|-7.9583260867788|-8.0086956127699|7.6548819754429|7.6548819754429|7.6548819754429|7.6548819754429
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||-5.6783944723062|-5.6783944723062||-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062||-5.6783944723062|-5.6783944723062|-5.6783944723062||-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8226595710747|||-5.8226595710747|-5.8226595710747|-5.9585109100333||5.366653270487||5.366653270487|-5.5113665351566||-5.5113665351566|-5.5113665351566|-5.5113665351566|-5.5113665351566|-5.5113665351566|-5.5709629334008|-5.6252628801531|-5.6252628801531|-5.6780698562404|-5.6895219777183|-5.7157682045688|-5.7157682045688|-5.7286315609338|-5.7554273175444|-5.7554273175444|-5.7554273175444|-5.8726969877046|-5.9141077641162|-5.9601197379069|-6.0060119620612|-6.0060119620612||5.5055404543815||5.5055404543815|-5.891165392561||-5.891165392561|-5.891165392561||-5.9568504149861|-5.9657300227474|-5.9657300227474|-5.9657300227474|-5.9657300227474|-5.9785887128326|-6.0443913094923|-6.0443913094923|-6.0443913094923|-6.0443913094923|-6.0443913094923|5.5117876140359|-5.814214789916|||-5.814214789916|-5.814214789916|-5.9435719252173|-6.0095243719489||-6.1216352402024|-6.1216352402024|-6.2684835260502|-6.4205371875886|-6.4713423246371|-6.4713423246371|-6.5497444877698|-6.5497444877698|-6.5497444877698|-6.5497444877698|-6.6154091940163|-6.6154091940163||-6.6154091940163|-6.6154091940163|-6.6154091940163|-6.6154091940163||-6.6154091940163|-6.6154091940163|-6.9337880728243|-6.9858494331805|-6.9858494331805|-6.9898324598172|-7.0998139502051|-7.3303488494558|-7.4587207107194|-7.4763567479063|-7.5300698377969|-7.5300698377969|-8.0445222433278|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1340587816059|6.9739541435043|6.8543934715898|6.8470908875709|6.8470908875709|6.6391506757927|6.6391506757927|6.6391506757927|6.6200964235245|6.6200964235245|6.6200964235245|6.4945513962573||6.3056191719689|6.3056191719689|6.3045731954035|||6.3045731954035|6.3045731954035|6.3045731954035|6.3045731954035|6.3045731954035|6.0800813759098|5.9917570313623|-6.4694475526004|-6.4694475526004|-6.4694475526004|-6.4694475526004|-6.4694475526004|-6.4694475526004|-6.4694475526004|-6.4694475526004|-6.5577195876604|-6.5807997643689|-6.6142197870206|-6.6142197870206|-6.6142197870206|-6.6142197870206|-6.6142197870206|-6.633438033469|-6.633438033469|-6.633438033469||-6.633438033469|6.2872244810206|6.2872244810206|6.2471907078903|6.2471907078903|6.1977662966184|6.1977662966184|6.1406241847327|6.1406241847327|6.1406241847327|6.1406241847327|6.1406241847327|6.1312492107076|-6.3891982533408|-6.3891982533408|-6.4574425990795|-6.5382006265762|-6.5382006265762|-6.5757784951663|-6.6341984127336|-6.7217742141946|-6.7217742141946|-6.7217742141946|6.3535840581011|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.7558444024437|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.9411981339781|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9934002986716|-6.9982223898356|-7.0307577933719|-7.0307577933719|-7.0307577933719|-7.047849174126|-7.047849174126|-7.0670547703726|-7.0767896808527|-7.0767896808527|-7.0767896808527|-7.11309959241|-7.1673329864194|-7.1757195067319|-7.1757195067319|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.2419024686794|-3.2598915741158|-3.2692681388698|-3.2692681388698|-3.2692681388698|-3.3114420269549|-3.3114420269549|-3.3762246721836|-3.3762246721836|-3.4074719210302|-3.42830215779|-3.4653357409444|-3.5128836895466|-3.5128836895466|-3.5520930053393|-3.8306589260808|3.1828284009603|3.1828284009603|3.0903648915453|3.0070720185355|2.9450801202009|2.8785887307715|2.8785887307715|2.8785887307715|2.8785887307715|2.7756542041116|-3.2105179745938|-3.2105179745938|-3.2105179745938|-3.2105179745938|-3.211627740087|-3.211627740087|-3.211627740087|-3.211627740087|-3.219030652247|-3.2323836134811|-3.2323836134811|-3.2789006632405|-3.2789006632405|-3.2789006632405|-3.3593341688135|-3.3614823795931|-3.441768313825||-3.441768313825|-3.4451833437509|-3.4451833437509|-3.4451833437509|-3.4451833437509|-3.4451833437509|-3.5402036056063|-3.6596706691871|-3.677343054783|-3.677343054783|-3.677343054783|-3.677343054783|-3.6931589137312|-3.7911437071149|-3.7911437071149|-3.7911437071149|-3.7911437071149|-3.7911437071149|-3.7962707719079|-3.8430785824714|-3.933976231886|||-3.9913623982812|-4.0528548418917|-4.0528548418917|-4.1499134949007|-4.1499134949007|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.337433389784|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.4668816673374|3.4269122231448|3.4269122231448|3.4269122231448|3.356569050467|3.305076796386|3.1817518942592|3.005647428205|3.005647428205|3.005647428205|3.005647428205|2.9790190898865|2.9790190898865|2.9790190898865|2.8450212305883|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299||2.7876283923299|2.7876283923299|2.7518093894489|||2.7304129319141|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.146647992435|-3.146647992435|-3.146647992435|-3.146647992435|-3.146647992435|-3.146647992435|-3.146647992435|-3.146647992435|-3.1723866624996|-3.1752884898234|-3.1752884898234|-3.1752884898234|-3.1752884898234|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2228750076996|-3.2779167324422|-3.3218519720897|-3.3657431834844|-3.3657431834844|-3.3794367704024|-3.3974297480705|-3.4632553344438|-3.4872905773231|-3.4872905773231|-3.5033785151451|-3.5420871097742|-3.6725968077115|-3.6987186487441|-3.7060763897636|-3.7375848361892|-3.8220384991878|-3.9169873039716|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-4.0234134419047|-4.0234134419047|-4.1265705805446|-4.2278159643432|-4.2278159643432|-4.2278159643432|-4.2578511795755|-4.2643532690879|-4.2643532690879|3.7712368219646|3.7712368219646|3.7712368219646
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||-6.1264608224403|-6.1616229834569|-6.1690255339954|-6.2078059443737|-6.2725618690147|-6.2834022939088|-6.3101879946835|-6.3101879946835|-6.3696532373569|-6.3843867784838|-6.3843867784838|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.7628114906736|5.5925685264212|5.4845202341722|5.4122448381502|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096||5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.363643157352|5.3140479589711|5.3114171382835|5.3114171382835|||5.2713171961192|5.2713171961192|5.2264636360146|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1797015939591|5.1797015939591|5.1797015939591|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137||5.1357130813137|5.0774588637369|4.9082876634617|||4.9064308219507|4.7910341480655|4.7061490194977|4.7052433223573|4.7052433223573|4.7052433223573|4.7052433223573|4.6989115485252|4.6989115485252|4.6877301897901|4.6877301897901|4.6773785739741|4.6773785739741|4.6773785739741|4.6773785739741|4.6509761710522|4.6108072487908|4.6078412497923|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5444278241976|4.4810308087517|4.4651792453097|4.4651792453097|4.4651792453097|4.4651792453097|4.4651792453097|4.4651792453097|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.8230016446258|-4.8405574931199|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8995596742375|-4.9320108201485|-4.9430676860258|-4.9786863506553|-5.0028447742812|-5.0028447742812|-5.0028447742812|-5.0503828917998|-5.077369998457|-5.1046334736774|-5.1046334736774|-5.1046334736774|-5.1046334736774|-5.1046334736774|-5.1076483189209|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1625568736487|-5.2128409135003|-5.2165997403992|-5.2165997403992|-5.2165997403992|-5.2242773261482|-5.2583637465828|-5.2630725865739|-5.2630725865739|-5.3069723836161|-5.3069723836161|-5.3438584000509|-5.4303980834662|-5.4332409829395|-5.4332409829395|-5.4332409829395|-5.4332409829395|-5.508601238385|-5.5735154968623|-5.5735154968623|-5.5735154968623|-5.5735154968623|-5.5735154968623|-5.6050172229745|-5.724463425316|-5.8338483552552|-5.8470059340971
03217|964815|/equities/mutares-ag|DAXCLASSIC||-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-37.62582718166|-38.059251957825|-38.867285176181|-38.867285176181|-39.916427210595|-40.426585068997|-40.790651390614|-41.556277034086|-42.340308663362|-42.983674893902|-43.151306878777|-43.743028460972|-43.743028460972|-43.743028460972|-43.743028460972|-43.763327091577|-43.763327091577|-43.763327091577|-43.763327091577|-43.763327091577|-43.956473105089|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.139914450844|39.90545859359|39.444953653793|38.994392948659||38.779881562692|38.188756401784|37.476394899958|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.057815178206|37.057815178206|37.039587901907|37.039587901907|35.499539612484|35.077267380502|||33.646964942908|33.373413947747|33.373413947747|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.402153613942|-35.438460112081|-35.438460112081|-35.709401819955|-35.860448119652|-35.889385273735|-35.910428209084|-35.994918367353|-36.414327676358|-36.414327676358|-36.414327676358|-36.629809122685|-36.94145449599|-37.434949863844|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-38.409980278073|-38.409980278073|-38.619547503009|-38.619547503009|35.729527671567|35.729527671567|35.729527671567|35.521698430105|35.137999272925|34.486665858805|33.880452496991|33.880452496991|33.192169568258|33.149632768848|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821||33.020987230821|32.495542003362|32.428378477856|||32.417641100138|32.305714113679|31.973014071215|31.767239467556|31.188598306372|31.134555665866|30.341171944821|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.330373075517|28.892081873187|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.465944256128|28.465944256128|28.465944256128|27.562160666057|27.338511872367|26.834457741927|26.34661892912|26.266813113626|26.266813113626|26.168681809567|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.332884644426|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.863631081101|23.784590853052|23.443989370483|23.359988210619|22.963876086275|22.481825525106|22.481825525106|22.481825525106|21.829415146879|21.829415146879|21.66601617289|21.434461566612|21.384213049231|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.173459513619|-23.267731754465|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.458163313129|-23.458163313129|-23.670181331876|-23.705756993032
03218|32557|/equities/mvv-energie|DAXCLASSIC||-31.550394853236|-31.550394853236|-31.678216016162|-31.745014663407|-31.745014663407|-31.745014663407|-31.943230402253|-31.943230402253|-31.943230402253|-32.089066496632|-32.089066496632|-32.089066496632|-32.108046802176|-32.108046802176|-32.108046802176|-32.197830182858|-32.464255843502|-32.47809442515|-32.47809442515|-32.636891898724|-32.636891898724|-32.636891898724|30.881219029791|30.881219029791|30.881219029791|30.812465800584|30.336072751483|30.05119177655|29.956880006036|29.782734568922|-31.627688878107|-31.627688878107|-31.627688878107|-31.627688878107|-31.627688878107|-31.627688878107|-32.007667247225|-32.007667247225|-32.007667247225|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889||-32.281351772889|-32.281351772889|-32.281351772889|-32.612613165758|-32.808341960646|-32.808341960646|-32.808341960646|-32.808341960646|-32.810298707428|-32.810298707428|-33.211443877156|-33.247460218044|-33.247460218044|-33.697178041242|-33.727380519176|-33.727380519176|-33.787121084126|-33.787121084126|-33.787121084126|-33.787121084126|-33.787121084126|||-33.787121084126|-33.787121084126|-33.787121084126|-33.787121084126|-34.502356929682|-34.630396334222|-34.672661957797|-34.917484842771|-34.917484842771|-35.517264668139|-35.517264668139|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|33.237408681888|33.237408681888|33.237408681888|33.237408681888|33.237408681888|33.237408681888|33.237408681888|32.943712853819|32.943712853819|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.470500232321|32.470500232321|32.470500232321|32.470500232321|32.169823742216|32.169823742216|32.169823742216|32.169823742216|32.169823742216|32.169823742216|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.722618335514||31.722618335514|31.722618335514|31.722618335514|||31.722618335514|31.722618335514|31.722618335514|31.722618335514|31.244588573809|31.244588573809|30.738432893086|30.42048116186|30.167354164715|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.380241559424|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.874533718016|-31.971704660948|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|-31.796848580844|-31.796848580844|-31.796848580844|-31.796848580844|-31.796848580844|-32.407609619042|-32.414011387185|-32.582235234927|-33.108039319461|31.384211435801|31.384211435801|-32.027256754361|-32.027256754361|-32.027256754361|-32.108062721317|-32.143286900542|-32.143286900542|-32.264763413559|-32.477514437714|-32.507426184052|-32.507426184052|-32.507426184052|-32.507426184052
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.885065669057|-19.676739606854|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.269296340494|18.269296340494|18.183662604788|18.079626082821|17.929583760813|17.898524609551|17.898524609551|17.898524609551|17.761693044222|17.720770142384|17.523078889657|17.04897623041|16.936640951134|16.888489746492||16.776100184566|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.290819272329|16.290819272329|16.088171192807|16.088171192807|||15.855190697425|15.816878785815|15.413198989989|14.877998610737|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.570031605429|14.300590367523|14.277642362166|14.277642362166|14.22960262039|14.120114005702|13.942904062952|13.882670954295|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.504982732613|-15.544597405814|-15.544597405814|-15.544597405814|-15.544597405814|-15.544597405814|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.792426092952|-15.792426092952|-15.792426092952|-16.097695226503|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134||-16.112071914134|-16.112071914134|-16.112071914134|||-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.136191335715|-16.239842710167|-16.239842710167|-16.239842710167|-16.239842710167|-16.239842710167|-16.462603155408|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.725141038145|-16.98293430457|-17.28992676348|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.848240880661|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.122119248143|16.122119248143|16.122119248143|16.122119248143|16.122119248143|16.122119248143|16.122119248143|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.892822085|15.892822085|15.828422547095|15.828422547095|-16.869517921668|-16.869517921668|-16.869517921668|-16.869517921668|-16.879016058246|-16.879016058246|-16.879016058246|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||-19.522396374253|-19.522396374253|-19.522396374253|-19.522396374253|-19.522396374253|-19.522396374253|-19.568390293508|-19.568390293508|-19.753767459028|-20.020572391292|-20.020572391292|-20.020572391292|-20.020572391292|-20.21730318681|-20.319225847893|-20.643584211859|-20.826315688216|-20.826315688216|-20.826315688216|-20.884795081972||-21.305327190689|20.405191247406|20.283546254306|20.226162377628|20.206847128639|19.895317057519|19.895317057519|19.895317057519|19.895317057519|-19.916313617595|-19.929237437655|19.897204398551|19.897204398551|19.897204398551|19.885782665057|19.873091850063|-19.952274876354|-19.952274876354|-19.952274876354|-19.952274876354|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|19.833673976389|19.833673976389||19.833673976389|19.565193307099|-19.605341024203|-19.617045582448|-19.630050647165|-19.644500719072|-19.660556354524|-19.678395949471|-19.698217721635|-19.720241912928|-19.786477822944|-19.786477822944|-19.786477822944|-19.807197538663|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|||-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.945289455725|-20.083654018324|-20.115171216242|-20.15019032504|-20.189100445927|-20.193052063937|-20.193052063937|-20.193052063937|-20.193052063937|-20.258946695322|-20.648829873396|19.856855780998|19.596507610125|18.829452052429|-19.005615569542|-19.005615569542|-19.224215862424|18.806427031456|18.806427031456|18.723807579609|18.67703393012|18.67703393012|18.67703393012|18.626585195458|18.626585195458|18.479676535641|18.479676535641|18.479676535641|18.393931922645|18.393931922645|18.393931922645|18.348813332155|18.298681564943|18.245654516445|18.245654516445|18.245654516445|18.146850539151|18.146850539151|18.146850539151|18.029833847619|18.015844435281|18.015844435281||17.884272463659|17.765857572401|17.717620075902|||17.486244931442|17.16804935162|16.886900281611|-17.915612082008|-17.915612082008|-17.915612082008|-17.915612082008|-17.915612082008|-17.915612082008|-17.915612082008|-17.915612082008|-18.078457148344|-18.231619922619|-18.3184671317|-19.026074294079|-19.178971374287|-19.365523219389|-19.472803407557|-19.530623195651|-19.530623195651|-19.718051919822|-19.718051919822|-19.820057773462|-20.10006491329|-20.105627236385|-20.634029902373|19.867220092471|19.867220092471|19.867220092471|19.867220092471|19.867220092471|-20.756517839216|-20.756517839216|-21.107242107152|20.214175754389|20.0858246422|-20.493610881483|-20.502757745726|-20.502757745726|-20.502757745726|-20.549084069973|-20.549084069973|-20.587871104088|-20.63096780866|-20.812185606357|-20.857984049449|-20.908871208439|-21.061569609772|-21.061569609772|-21.15729969357|-21.188023842099|-21.188023842099|-21.297804396156|-21.542004842232|-21.571610544285|-21.571610544285|-21.63408657131|-21.63408657131|21.58434702492|21.560385668015|-21.666236917469|-21.695818839574|-21.728687641912|-21.765208533399|-21.805787301717|-21.850874822072|-21.85181840971|-21.85181840971|-21.85181840971|-21.859832924292|-21.859832924292|-21.859832924292|-21.910925513821|-21.967695057742|-22.030772328766|-22.100858185459|-22.178732313236|-22.331924665328|-22.513249967226|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.767874888635|21.767874888635|21.751876282892|21.751876282892|-22.599499431036|-22.599499431036|-22.599499431036|-22.599499431036|-22.599499431036|-22.599499431036|-22.742360088338|-22.742360088338|-22.742360088338
03221|19880|/equities/paragon-ag|DAXCLASSIC||-3.2876697946615||-3.2876697946615|-3.2876697946615|-3.2876697946615|-3.2876697946615|-3.2876697946615|-3.2876697946615|-3.2876697946615|-3.3596331862418|-3.5218145613105|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893||-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.7546655186359|-3.8829617774425|-3.9835328893821|-3.9835328893821|-4.030781478666|-4.030781478666|-4.0542015311705|-4.1491128071134|-4.161620707667|-4.161620707667|-4.1873564139077|-4.3148403846631|-4.334033463637|-4.334033463637|-4.334033463637|-4.4882014090336|3.6650204444619||3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6097917535995|3.5923423151472|3.5923423151472|3.5923423151472|3.5923423151472|3.4392694742921|3.1536327370276|-3.7461489139594|-3.7461489139594|-3.7461489139594|-3.7461489139594|-3.8134989273325|||-3.9888876424647|-4.361541786284|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4450202768891|3.2139114081693|2.4626793530067|1.9868659737463|-2.5323712557824|-2.5971867368878|-2.5971867368878|-2.624096385446|-2.6378848992087|-2.6676499007254|-2.7124072561181|-2.7124072561181|-2.7598970741604|-2.8132188817499|-2.9132700725508|-2.9132700725508|-2.9132700725508|-2.9786333954017|-3.0801482107552|-3.0982076638902|-3.0982076638902|-3.149675103687|-3.1790833966189|-3.2073148374484|-3.2764309059896|-3.2764309059896|-3.2764309059896|-3.2764309059896|-3.2927009277121|-3.4624455430525|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.8028140478421|-3.8028140478421|-3.8028140478421|-3.8453488011149|-3.9709431351321|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543||-4.065198383543|-4.065198383543|-4.065198383543|||-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.1431379281401|-4.3895978356864|-4.4873309031091|-4.5316081244714|-4.5316081244714|-4.5316081244714|-4.5316081244714|-4.5316081244714|-4.5316081244714|-4.5941189967096|-4.5941189967096|-4.5941189967096|-4.5941189967096|-4.5941189967096|-4.5941189967096|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.8258431630026|-4.8258431630026|-4.8258431630026|-4.8492703390001|-4.9575227843257|-5.0548159437627|-5.0548159437627|-5.0548159437627|-5.0548159437627|-5.1365757958961|4.583804552547|4.583804552547|4.583804552547|4.583804552547|4.583804552547|4.583804552547|4.5314493894488|4.4432772265441|-4.9373081821464|-4.9373081821464|-4.9373081821464|-4.9903938804123|-4.9903938804123|-4.9903938804123|-4.9903938804123|-5.0276598173218|-5.16184435485|-5.3748269412053|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.4796851722939|-5.6211483171822|-5.6211483171822|-5.6211483171822|-5.6211483171822|-5.7479424665638|-5.9477136874936|5.6727109137519|5.6727109137519|5.6727109137519|5.6430121200332|-5.5302170087922|-5.5302170087922|-5.5302170087922|-5.555796655243|-5.6242184464859|-5.7157981996985|-5.7442202176487|-5.8024668788287|-5.8360743098097|-5.8482399522322|-5.8482399522322|-5.8602666390226|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.6284909399986|-7.6284909399986|-7.6288787692387|-7.7613936551804|-7.7613936551804|-7.8148818157773|-8.0665354356347|-8.0995499745782|-8.0995499745782|-8.1733887345455|-8.2598762943636|-8.2876404340942|-8.4384893902892|-8.4927658514573|-8.4949578066904|-8.4949578066904|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.68117953028|-8.68117953028|-8.8113110406058|-8.9084953327354|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|7.9818378566221|-8.6475967944533|-8.6475967944533||-8.6475967944533|-8.6475967944533|-8.6475967944533|-8.6616010122425|-8.6616010122425|-8.8159888853761|-8.8159888853761|-8.8159888853761|-8.8294321022798|-8.9004801072864|-8.9127562618022|8.0492976724576|8.0492976724576|8.0492976724576|8.0492976724576|8.0492976724576|8.0019977953115|7.8744692301009|7.8744692301009|7.8744692301009|7.8744692301009|||7.8744692301009|7.8744692301009|7.7616319629058|7.709483885042|7.709483885042|7.5649827578246|7.317758412116|7.2508426451609|7.1824590600465|7.1824590600465|7.1824590600465|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.006047132975|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.1314798816367|-8.2138666294597|-8.3500021339222|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318||7.3710948194318|7.3556607790847|7.3501786730973|||7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|6.9700787239712|-8.0957492365048|-8.0957492365048|-8.0957492365048|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1449129240039|-8.1449129240039|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2005923084603|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.9442844261168|-7.9442844261168|-7.9442844261168|-7.9442844261168|-7.9669825886619|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0438992391212|-8.1498687637663|-8.1498687637663|-8.1498687637663|-8.3104099844138|-8.5271221105964|-8.6129134170116|-8.790459420052|-8.7911578612601|-8.7911578612601|-8.7911578612601|-8.9379530965261|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-9.1458305530688|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.4462556588737|-9.4530619237255|-9.4778466327798|-9.6776073888288|-9.9828963760255|-10.128316200155|-10.128316200155|-10.128316200155|-10.128316200155|-10.180909898101|-10.180909898101|-10.180909898101|-10.180909898101|-10.308789176211|-10.451432036543|-10.587712407799|-10.587712407799|-10.587712407799|-10.778568983841|-11.178965516409
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1635899704425|2.1589999485565|2.1589999485565|2.1570858147174|2.1570858147174
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||-22.414169705615|-22.414169705615|-22.414169705615|-22.749077175178|-22.965641178597|-23.11737809127|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|21.830544457216|21.830544457216|21.830544457216||21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.713573636588|21.713573636588|21.713573636588|21.713573636588|21.673849450631|21.673849450631|21.673849450631|21.673849450631||21.673849450631|21.337610204003|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.610155970396|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.629255892165|-23.629255892165|-23.629255892165|||-23.629255892165|-23.651551018682|-23.651551018682|22.202837126713|22.202837126713|22.202837126713|22.202837126713|22.202837126713|22.202837126713|22.202837126713|21.892041251904|21.395730887232|21.395730887232|21.368185844904|21.368185844904|20.999088905484|20.999088905484|20.999088905484|20.715653576487|20.256282027158|19.75590433063|-21.829796717302|-21.829796717302|-21.829796717302|-21.829796717302|-22.333107230548|21.062100863696|21.062100863696|21.062100863696|21.062100863696|21.062100863696|20.649590445482|20.649590445482|20.649590445482|-22.290628443869|-22.290628443869|-22.395142567061|-22.537497067615|-22.537497067615|-22.537497067615|-22.537497067615|-22.537497067615|-23.347219599799|-23.48579930102|-23.617554863682|-23.663951459185|22.213700848782|22.213700848782|22.213700848782|22.213700848782|22.103568031579|22.103568031579|22.103568031579|22.042853198879|21.960929748002|21.960929748002|21.195476607684|20.834947382477|20.834947382477|20.834947382477|20.637922695977|20.637922695977|||20.637922695977|20.637922695977|20.637922695977|||20.637922695977|20.269914657653|20.194349322916|18.910387076935|18.76621870298|18.76621870298|18.481909161352|-19.948623366555|-19.948623366555|-19.948623366555|-19.948623366555|-19.987309878691|-19.987309878691|-19.987309878691|-20.1192339191|-20.310421585922|-20.310421585922|-20.310421585922|-20.310421585922|-20.310421585922|-20.310421585922|-20.310421585922|-20.310421585922|-20.310421585922|-20.494912915633|-21.175447320523|-21.175447320523|-21.175447320523|-21.175447320523|-21.175447320523|-21.175447320523|-21.194941043392|-21.270841352787|-21.270841352787|-21.270841352787|-21.270841352787|-21.270841352787|-21.270841352787|-21.38128647079|-21.38128647079|-21.701429835844|-21.862698969894|-22.069665522104|20.933615893116|20.933615893116|20.933615893116|20.933615893116|20.933615893116|20.926237761964|20.773597598064|20.587331639383|-22.28415910568|-22.28415910568|-22.560175915186|-23.172418192166||-23.886020107554|-23.984466892135|-24.266074875607|23.317456732379|23.317456732379|23.317456732379|23.183897301723|23.183897301723|-24.108151545288|-24.108151545288|-24.366926252731|-24.366926252731|-24.366926252731|-24.366926252731|-24.366926252731|-24.366926252731|-24.440367009753|-24.440367009753||-24.440367009753|-24.72930962705|-24.72930962705|-24.72930962705|-24.915899564418|-25.19432044519|-25.19432044519|-25.410356156175|-25.994840745732|-26.216489187661|-26.646099372907|-26.806777102201|-27.140864167443|-27.189848990166|-27.21327258619|-27.21327258619|-27.21327258619|-27.21327258619|-27.359192016746|-27.432435489392|-27.513817125664|-27.604241165967|-27.704712321859|-27.816346939516|-27.94038540358|-28.144871568621|-28.240234619054|-28.240234619054|-28.240234619054|-28.240234619054|-28.240234619054
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||-9.4958869740082|-9.57543000079|-9.6551884028606|-9.6551884028606|-9.6551884028606|-9.6551884028606|-9.8179872138955|-9.9022067265508|-9.9022067265508|-9.9022067265508|-9.9022067265508|-9.9022067265508|-9.9022067265508|-10.13932103501|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3084073311367|9.3084073311367|9.3084073311367|9.3084073311367|9.3084073311367|9.3084073311367|9.2952560562016|9.2952560562016|9.2225069622333|9.1402030679853|9.1402030679853|9.1402030679853|9.1402030679853|8.8524473213786|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029||8.8213769188029|8.7670855776582|8.4745391492616|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|||8.3209823387371|8.0822020920897|7.8424468474018|7.8424082827284|7.8424082827284|7.8424082827284|7.8424082827284|7.5948979139012|7.5876640478419|7.5756290702516|7.5756290702516|7.5756290702516|7.5756290702516|7.4795878494772|7.3828748955763|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.0793295344262|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.8791486770853|-7.9089007900555|-7.9089007900555|-7.9089007900555|-8.2739258626742|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.636154937436|7.636154937436|-8.344281882796|-8.344281882796|-8.344281882796|-8.344281882796|-8.344281882796|-8.4458685658081|-8.5665206668227|-8.6883564787274||-8.697723721914|-8.697723721914|-8.7819152402133|||-8.7838459897005|-8.7838459897005|-8.8603816232217|-8.8603816232217|-8.8603816232217|-8.8603816232217|-8.8926457786045|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|7.7878084256733|7.6042312068503|7.5378329327456|7.5378329327456|7.5378329327456|7.5378329327456|7.5378329327456|7.5378329327456|7.417592584066|7.3528801191432|7.0498667810341|7.0347737586523|7.0347737586523|6.8553042981387|6.6714493271776|6.6049434340737|6.5875846943176|6.5875846943176|6.258427363956|-6.8330749675913|-6.8330749675913|-6.8330749675913|-6.8330749675913|-6.8330749675913|-6.8656388571178|-6.9062653967975|-7.0002948387065|-7.0314387329859|-7.0871541509411|-7.105529179635|-7.105529179635|-7.105529179635|-7.105529179635|-7.105529179635|-7.1350324578443|-7.1475710657103|-7.1475710657103|-7.1550790233593|-7.161198978422|-7.168117620469|-7.168117620469|-7.168117620469|-7.168117620469|-7.2810095292561|-7.2810095292561|-7.281632482325|-7.281632482325|-7.281632482325|-7.281632482325|-7.281632482325|-7.4251472015237|-7.5357190524048|-7.5503143768342|-7.5503143768342|-7.5503143768342|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.6300028525496|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||-30.220721154883|-30.478578573548|-30.706886652177|-30.706886652177|-30.761769187747|-30.761769187747|-30.761769187747|-30.761769187747|-31.057521489261|-31.226569768085|-31.226569768085|-31.366134951015|-31.366134951015|-31.418428892488|-31.418428892488|-31.418428892488|-31.62047671675|-31.967196669836|-32.066800051128|-32.066800051128||-32.066800051128|-32.122346258239|-32.122346258239|30.706828450351|30.706828450351|30.706828450351|30.706828450351|30.706828450351|30.585365029605|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.272412229374|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443||-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.306451623452|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.786636847368|29.786636847368|29.786636847368|29.786636847368|29.36292915224|29.033246709964|||29.033246709964|28.781384894209|28.445984254233|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.894939605335|-29.894939605335|-30.161044217855|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|28.740738807169|-29.665111095205|-29.665111095205|-29.665111095205|-29.665111095205|-29.665111095205|-29.665111095205|-30.016790211748|-30.096433971271|-30.249919523851|-30.249919523851|-30.439406565256|-30.439406565256|29.400540043697|29.400540043697|29.400540043697|29.311711074892|29.170013112275|29.170013112275|29.141992132419|29.141992132419|29.102213692393|28.975572779991|28.975572779991|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.564433360795|-30.714572011287|-30.714572011287|-30.714572011287||-30.714572011287|-30.714572011287|-30.727301556595|||-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|29.252339172342|29.252339172342|29.252339172342|29.252339172342|29.252339172342|29.252339172342|29.252339172342|29.252339172342|29.191487842112|29.101651780372|28.986274063361|28.986274063361|28.986274063361|28.986274063361|28.986274063361|28.986274063361|28.986274063361|28.986274063361|28.986274063361|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|-30.113487617195|-30.113487617195|-30.113487617195|-30.113487617195|-30.113487617195|-30.581653374235|29.11400890522|29.11400890522|-30.551102212482|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-31.218841049702|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.499714604188|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.200049417566|30.200049417566|30.200049417566|30.200049417566|30.200049417566|30.200049417566
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.4425636874715|-7.4425636874715|-7.523404239182|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.8133211420609|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233||6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6424484607724|6.4879982335863|6.2022200539706|5.9788556843993|5.9751176337398|5.8489531235761|5.8489531235761|||5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.7991698005538|5.6654110991006|5.5232464908728|5.5232464908728|5.5232464908728|5.5232464908728|5.5232464908728|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|5.7219729043079|5.7219729043079|5.7219729043079|5.7219729043079|5.677747631187|5.5143862566625|5.4293180661373|5.3664174174297|5.3664174174297|5.195241753153|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928||-6.0669128270928|-6.0669128270928|-6.0669128270928|||-6.0669128270928|-6.2680140967705|-6.5969044362547|5.7351448867544|5.7351448867544|5.7351448867544|5.5162718134704|5.4545085260385|5.4545085260385|5.4245648725291|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.1769060125342|5.0166734578865|4.9225262141511|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.8828771990753|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.7661211467992|-5.7899396362142|-5.7899396362142|-5.8755994838957|-5.9996660862239|-6.042628994018|-6.0763654338322|-6.0818505405278|-6.1057229173284|-6.2428034822257|-6.2847356795327|-6.2847356795327|-6.2847356795327|-6.3827063241553|-6.5024517287757|-6.5665018547405|-6.6906688730837|-6.7502357309085|-6.7502357309085|-6.7502357309085|-6.8849284455756|-7.0148095075267|-7.1708992525359|-7.1759625383159|-7.1759625383159|-7.1759625383159|-7.1759625383159|-7.3087362126002|-7.3930783328872|-7.3930783328872|-7.3930783328872|-7.4443048380831|-7.4443048380831|-7.4443048380831|-7.5468943806732|-7.6235494318101|-7.7400549719172|-7.8599941984624|-7.8599941984624|-7.8599941984624|-7.8599941984624|-7.8976468794397|-7.8976468794397|-7.9407190209022|-8.0694655450837|-8.1957394582978|-8.2947105812752|-8.3835672457708|-8.4318525084404|-8.5578363216087|-8.6898179094178|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-9.3256145020625|8.261252045972|8.261252045972|8.261252045972|8.095391247386
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||-1.6040290602871|-1.6040290602871|-1.6040290602871|-1.6075323564949|-1.6141581119368|-1.6191979449402|-1.6235421345643|-1.6311134813021|-1.6341927843834|-1.6606762537775|-1.6606762537775|-1.6606762537775|-1.6692959213055|-1.6731954243224|-1.6741153078365|-1.6741153078365|-1.6757169980791|-1.6792299900879|-1.6878443861923|-1.6916159352684|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5586235076867|1.5160705679746|1.5098032612166|1.5098032612166|1.5098032612166|1.4898591856782|1.4750546261805||1.4310940288987|1.3772266268163|1.3600741094383|1.3559379090747|1.3559379090747|1.3559379090747|1.3559379090747|1.3307087476475|1.3120097777825|1.2902450724204|1.2902450724204|1.2902450724204|1.2852278731222|1.2607642237738|1.2448369534684|1.2448369534684|1.2448369534684|1.2413222335828|1.2413222335828|1.2280135974898|1.2101261798556|||1.1879069081076|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1730946574329|1.1730946574329|1.1730946574329|1.1569162578184|1.1297514273942|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1113252325966|1.0973867232066|1.0973867232066|1.0973407620039|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692||-1.167347138692|-1.167347138692|-1.167347138692|||-1.167347138692|-1.167347138692|-1.175852397602|-1.1830359669981|-1.188790755398|-1.188790755398|-1.188790755398|-1.188790755398|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0878137095678|1.0878137095678|1.0700596553207|1.0456774479946|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1324532300959|-1.1324532300959|-1.1324532300959|-1.1371582526643|-1.1371582526643|-1.1420758519657|-1.1480398149499|-1.1514551937183|-1.1514551937183|-1.1514551937183|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.187855590834|-1.187855590834|-1.187855590834|-1.187855590834|-1.187855590834|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||-20.077617753152|-20.077617753152|-20.181032197521|-20.181032197521|-20.181032197521|-20.181032197521|-20.181032197521||-20.181032197521|-20.378924600334|-20.465471311908|-20.650523976597|-21.011693561643||-21.1463253107|-21.269738504887|-21.269738504887|-21.269738504887|-21.269738504887|20.59482282216|20.59482282216||20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.483136426681|-21.495012283661|-21.495012283661|-21.495012283661|-21.782730220691|-21.782730220691|-21.914144859199|-21.982382096057|20.886242242649|20.406935210576|-21.158661148526|-21.158661148526|-21.158661148526|-21.37629071604|-21.462545197659|-21.558383510569|-21.564870143444|-21.616522127291|-22.040580014278||-22.056199634395|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.210041586863|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|||20.930540428701|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.743979213178|21.308668492826|21.308668492826|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.511718094488|21.295175550215|21.295175550215|21.295175550215|21.283528113622|20.915030559189|20.716701278297|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.33631592729|-21.359176644745|-21.359176644745|-21.359176644745|-21.359176644745|-21.359176644745|-21.665751679145|-21.800028894349|-21.800028894349|-21.800028894349|-21.800028894349|-21.800028894349|-21.844477439372|-21.84520457353|-21.84520457353|-21.84520457353|-21.84520457353|-21.84520457353|-21.84520457353|-21.89010080351|-21.89010080351||-21.89010080351|-21.89010080351|-21.89010080351|||-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-22.191599382123|-22.191599382123|-22.191599382123|-22.191599382123|-22.191599382123|-22.191599382123|-22.191599382123|-22.191599382123|-22.568442889011|-22.820492183673|-22.967213855305|-23.008014716615|-23.042239230993|-23.524710277851|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|21.984125940298|21.903819630228|21.903819630228|21.903819630228|21.903819630228|-24.107630302775|-24.107630302775|-24.13941122686|-24.13941122686|-24.13941122686|-24.421567351676|-24.701741968103|-24.735269213724|-24.807740248045|-24.807740248045|-24.919710623777|-25.033012376401|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.382487260613|-25.382487260613|-25.382487260613|-25.382487260613|-25.613874394931|23.617834669104|23.617834669104|23.617834669104|23.617834669104|23.617834669104|23.051648052816|23.051648052816|22.71294192063|22.049987436311|22.049987436311|22.049987436311|21.944431332501|21.86047938549|21.711643676885|21.462612089481|21.462612089481|21.462612089481|21.329149557443|21.329149557443|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.565582739238|-22.623295466601|-22.623295466601|-22.623295466601|-22.792550687987|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||-818.77614904654|-818.77614904654|-818.77614904654|-824.52905449615|-832.89339388462|-839.21098010446|-839.21098010446|-842.17096309193|-842.17096309193|-846.96773676881|772.59230028542|772.59230028542|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|773.95669159437|773.95669159437|773.95669159437|773.95669159437|773.95669159437|773.95669159437|772.56299066041|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|757.80865681427|757.80865681427|757.80865681427|757.80865681427||757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|||757.80865681427|757.80865681427|711.36475557513|711.36475557513|711.36475557513|699.43306175015|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|716.67846083967|712.14054984865|712.14054984865|712.14054984865|710.87838872072|710.41960043995|710.41960043995|710.41960043995|705.21622271106|694.35135856784|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|681.443277414|671.85364157111|666.92071285679|665.05119319736|665.05119319736|665.05119319736|665.05119319736|652.39021466373|-689.28602398456|-689.28602398456|-689.28602398456|-689.28602398456|-704.02904195624|-704.02904195624|661.11846672069||661.11846672069|660.35385191188|653.53205767986|||652.19081195045|652.19081195045|645.9342355005|643.06581722277|641.12137928737|641.12137928737|626.32931031931|618.39367813256|611.21519792507|594.82244213896|579.27493570996|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|551.51793315111|551.51793315111|551.51793315111|551.51793315111|528.85325905679|525.51019636641|-565.87749772831|-565.87749772831|-565.87749772831|-565.87749772831|-565.87749772831|-565.87749772831|-570.30833080924|-577.6481453436|-593.97016149289|-602.02240165876|-604.2193351764|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-618.13046998356|-625.45052220395|-637.1394691155|-646.71052123944|-648.62280137716|-659.1642237524|-662.96024861378|-664.28916512642|-680.34907236269|-689.9711915141|-701.85687946011|-709.52701167915|-709.52701167915|-721.33556853239|664.95447564032|664.95447564032|664.95447564032|664.95447564032|659.64386182257|651.21540202508|647.04489113898|643.88736781753|643.88736781753|643.88736781753|640.79151979726|630.86113826784|630.86113826784|630.86113826784|628.75156140994|628.75156140994|628.75156140994|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-530.0014973138|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-537.59855539689|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532||501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|489.68050885369|489.68050885369|484.75611416686|481.5956980055|||473.45077623984|471.90085977603|468.72317244266|464.42574783668|453.72861413277|441.55400858231|437.18271752723|437.18271752723|426.38081318944|409.41200549965|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|398.82982786356|398.82982786356|391.48872034482|390.39645619162|390.39645619162|390.39645619162|381.45162375512|375.78513106308|374.76003537308|374.76003537308|373.05558909455|360.58399432543|351.99887681938|347.19319477056|340.60911072596|325.09345127592|315.27049802685|313.75059770537|313.75059770537|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|310.32476372745|305.21641227963|301.06823891801|300.13693077479|296.47436345853|291.44928459368|291.34825764579|291.34825764579|291.34825764579|289.11473105663|285.18301585773|282.86447020217|279.79386086645||274.48762962755|274.29737167818|271.52484724767|||270.91649863728|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|263.99420340818|260.4102344862|259.67248750962|258.83804564991|258.83804564991|258.83804564991|257.90892808215|253.3582801095|253.3582801095|253.3582801095|252.95289873819|252.95289873819|252.95289873819|252.95289873819|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|251.77801359767|247.50334505101|240.59816947535|235.28685480307|-250.564372755|-250.564372755|-250.73626591947|-250.73626591947|-254.8236376156|-259.94292390231|-264.12711963966|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|247.95765914226|245.98071542607|-258.00735307313|-258.00735307313|-258.00735307313|-258.00735307313|-258.00735307313|-260.17484013876|-261.18871177392|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-266.3335717252|-266.3335717252|-266.61508528956|-267.07954412048|-267.07954412048|-267.07954412048|-274.8494890591|250.94505839287|250.94505839287|250.94505839287|250.94505839287|250.94505839287|250.43895546528|248.85437326003|243.8665070704|243.8665070704|243.8665070704|242.66278597286|-259.41569819499|-259.41569819499
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||-12.599540682883|-12.653262748777|-12.653262748777|-12.653262748777|-12.653262748777|-12.666991775492|-12.666991775492|-12.729990819272|-12.742175080461|-12.742175080461|-12.742175080461|-12.742175080461|-12.742175080461|-12.742175080461|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|11.930294375251|11.928105041529|11.831227431855|11.812475348138|11.631449982737|11.631449982737|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593||11.603996795593|11.527773343705|11.527773343705|11.215769840345|11.215769840345|10.784188775072|-11.935568528104|-11.935568528104|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|||-11.950838326689|-11.950838326689|-11.973153643339|-12.181281836528|-12.36619913694|-12.36619913694|-12.36619913694|-12.36619913694|-12.36619913694|-12.710739437405|-12.710739437405|-12.736097878958|-12.736097878958|11.220270776795|11.220270776795|11.220270776795|11.220270776795|11.220270776795|11.220270776795|11.220270776795|10.283634556716|10.14292678721|9.6004744623239|-10.050649666721|-10.050649666721|-10.084054920336|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.191621405738|-10.191621405738|-10.191621405738|-10.350260790728|-10.350260790728|-10.350260790728|-10.350260790728|-10.369734614583|-10.380200088172|-10.380200088172|-10.380200088172|-10.380200088172|-10.405778077078|-10.484198255486|-10.484248868824|-10.484248868824|-10.484248868824|-10.484248868824|-10.601541592016|-10.601541592016|-10.609310575638|-10.609310575638|-10.621455771298|-10.693284677765|-10.80364955719|-10.859610491944|-10.958650068473|-10.958650068473|-10.958650068473||-10.958650068473|-11.23183356836|-11.279815107745|||-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.636206409374|-11.636206409374|-11.689760857943|-11.689760857943|-11.812149187651|-11.812149187651|-11.812149187651|-11.812149187651|-11.819054441018|-11.898949442487|-12.015499073246|-12.106109996614|-12.184567182127|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223||-0.084815895639223||-0.084815895639223|||-0.084815895639223|-0.084815895639223||||||||-0.084815895639223|-0.095842792201386|-0.095842792201386|-0.095842792201386|-0.12738087971547|-0.15347875461025|-0.18278859243034|-0.18278859243034|-0.18554287967018|-0.18860319882556|-0.19200355344265|-0.19578172523941|-0.19997969390248|-0.20235224318154|-0.20235224318154|-0.20235224318154|-0.20235224318154|-0.20235224318154|-0.20728026939374|-0.21275585407396|-0.21883983705198|-0.22559981813867|-0.22878990136349|-0.22878990136349|-0.23665544515146|-0.23777214747757|0.17950352358487|0.17950352358487|0.17950352358487|0.083615023258296|0.069683358473879|-0.069342104383143|-0.069342104383143|-0.069342104383143|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.079705935217749|-0.079705935217749|-0.081920906722373|-0.081920906722373|-0.094500268113925|-0.094500268113925|-0.094500268113925|-0.094500268113925|-0.094500268113925|-0.095055853175139|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.082940626686814|0.082940626686814|-0.11766589701728|-0.11766589701728|-0.15185099228174|-0.15261221410997|-0.15345801614133|-0.15439779617619|-0.15544199621491|-0.15660221848016|-0.15789135433043|-0.15932372749741|-0.16083175956829|-0.16083175956829|-0.16259084442836|0.15890254577211|0.15890254577211
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.327882517254|-30.747646796345|-30.899695991966|-30.899695991966|-30.899695991966|-30.899695991966|-30.899695991966|-31.11065959338|-31.11065959338|-31.11065959338|-31.795316206625|29.500664813459|29.500664813459|29.500664813459|29.500664813459|29.500664813459|29.37296041641|29.336062374347|29.336062374347|-30.79984594635|-30.79984594635|-30.79984594635|-31.005584957558|-31.005584957558|-31.005584957558|-31.442317594376|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989||-31.576448842277|-31.765499349424|-32.064443742775|-32.116049090517|-32.376472221154|-32.376472221154|-32.376472221154|-32.376472221154|-32.562747569369|-32.664163266604|-32.77962606371|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|||-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-33.700360647714|-34.191512496246|-34.467301060388|-34.467301060388|-34.467301060388|-34.467301060388|-34.467301060388|-34.479263443061|-34.479263443061|-35.45251310568|-35.637303154912|-35.637303154912|-35.768114506366|-35.772348866598|-35.928163618661|-36.117958592946|-36.148716784768|-36.148716784768|-36.294127200768|-36.553477312377|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-37.135114228573|34.870921182382|34.870921182382|34.870921182382|34.870921182382|34.870921182382|34.143248080929|33.778051905853|33.752281353454|33.349850798806|33.349850798806||32.814146369708|32.814146369708|32.814146369708|||32.814146369708|32.814146369708|32.74460913739|32.2540093219|31.662233012221|31.314700490128|-33.933703291697|-33.933703291697|-34.384570843255|-34.384570843255|-34.386189732591|-34.423543172456|-34.498751220391|-34.498751220391|-34.498751220391|-34.498751220391|-34.820185107564|-34.820185107564|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.972214771383|-35.044582998156|-35.044582998156|-35.185090660386|32.283837607696|32.283837607696|31.474669558057|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.555798749831|-33.555798749831|-33.555798749831|-33.588666205833|-33.820740864486|-34.171484189953|-34.171484189953|-34.171484189953|-34.171484189953|-34.171484189953|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.720832138743|-34.957590612533|-35.473988145327|-35.731250728834|-35.731250728834|-35.731250728834|-35.731250728834|-35.731250728834|-35.731250728834|-35.813612582141|-36.310681053724|-36.324088093005|-36.355654606513|-36.359617111078|-36.390683568176|-36.788539264662|-37.300599149049|-37.828442312149|-38.378269540897|-39.034743798696|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.457171309321|36.139078418777
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.142072453711|17.142072453711|17.142072453711|17.142072453711|17.142072453711|17.008968316419|16.848854235922|16.622059482242|15.874511765005|-17.605911933638|-17.605911933638|-18.075457161507|-18.291620539119|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.483166407905|-18.602948765748|-18.602948765748|-18.602948765748|-18.602948765748|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|17.8316877902|17.8316877902|17.8316877902|17.8316877902||17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.698366070746|17.698366070746|17.698366070746|17.698366070746|17.698366070746|17.698366070746|17.698366070746|||17.698366070746|17.698366070746|17.218739192749|17.033497774653|17.033497774653|17.033497774653|17.033497774653|17.033497774653|17.033497774653|17.033497774653|16.97110850287|16.634009646845|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.357782413217|16.357782413217|16.193646591739|15.819607595421|15.265635718013|15.265635718013|15.265635718013|15.071262188648|15.06973448936|14.752483592473|14.66498225049|14.549867645133|14.549867645133|14.549867645133|14.549867645133|14.549867645133|14.549867645133|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.778046282936|14.508694662903||14.508694662903|14.508694662903|14.448783233348|||14.448783233348|14.448783233348|14.448783233348|14.320869898999|14.255148746599|14.255148746599|13.935720922803|13.836868497187|13.836868497187|13.836868497187|13.836868497187|13.788096629405|13.788096629405|13.788096629405|13.788096629405|13.788096629405|13.758440877359|13.523823686618|13.244803795305|13.184285509852|13.184285509852|13.184285509852|13.008094801138|12.956216403324|12.616351680047|12.207057665992|12.010688233287|12.010688233287|11.924098253152|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.519417759535|11.519417759535|11.519417759535|11.519417759535|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.43492267007|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.445241131095|-12.445241131095|-12.445241131095|-12.445241131095|-12.553045870759|-12.617215674567|-12.617215674567|-12.617215674567|-12.617215674567|-12.71357265385|-12.813970151566|-13.032188802982|-13.424653748698|-13.479313161776|-13.479313161776|-13.479313161776|-13.479313161776|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||-19.862256745698|-19.862256745698|-19.862256745698|-19.936951138578|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.198910486552|-20.664899998079|-20.665999391752|-20.835679334718|-20.835679334718|-21.10207305023|-21.10207305023|-21.206192070344|-21.380768517762|-21.667521295846|-22.078913063804|-22.518236949488|-22.922484744969|-23.096093139585|-23.671215332809|-24.094683423376|-24.110759698391|-24.674178082679|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.975897587336|-24.975897587336|-24.975897587336|-25.294133709658|-25.294133709658|-25.294133709658|-25.294133709658||-25.294133709658|-25.294133709658|-25.294133709658|-25.294133709658|-25.671260143638|-25.742318410279|-25.742318410279|-25.742318410279|-25.842575782539|-26.036196225221|-26.332439839106|23.514135223895|23.514135223895|23.514135223895|23.514135223895|22.909038497639|22.807638313153|22.807638313153|22.807638313153|-24.828714149478|-24.828714149478|||-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-25.264537426333|-25.567264023202|-25.612515916182|-26.118307090527|-26.118307090527|-26.118307090527|-26.322563357624|-26.679706450197|-26.679706450197|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-27.114364060022|-27.564848697028|-27.794276647923|-28.081418069598|-28.482686290473|-28.899860452392|26.856114385003|26.856114385003|26.856114385003|26.856114385003|26.856114385003||26.856114385003|26.856114385003|26.856114385003|||26.856114385003|26.856114385003|26.856114385003|26.625682510131|26.295904905699|26.295904905699|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|24.967995671175|24.967995671175|24.967995671175|24.967995671175|24.967995671175|24.967995671175|23.935550508391|23.14505578135|22.977571009826|22.977571009826|22.977571009826|22.977571009826|22.977571009826|22.977571009826|21.927299498664|-25.205869598905|-25.205869598905|-25.205869598905|-25.205869598905|-25.205869598905|-25.205869598905|-25.216999384257|-25.216999384257|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.565214888765|-25.88023860423|-26.106931553596|-26.622144869426|-26.905921330055|-26.905921330055|-26.905921330055|-26.905921330055|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.294556224474|-27.294556224474|-27.330617467704|-27.7962416986|-28.340175646736|-28.340175646736|-29.008801775689|-29.008801775689|-29.008801775689|-29.008801775689|-29.008801775689|-29.047537952872|-29.047537952872|-29.047537952872|-29.047537952872|-29.047537952872|-29.318477876805|-29.318477876805|-29.318477876805|-29.318477876805|-29.383864358424|-30.214293536608|-30.22588121567|-30.288757559038|-30.687508949943|-31.140564266517|-31.514409785183|-31.514409785183|-31.514409785183|-31.964900074967|-32.292110507762|-32.486790093091|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.6787200942284|-5.6787200942284|-5.6787200942284|-5.6787200942284|-5.7388004354334|-5.7388004354334|-5.7388004354334|-5.7581114826043|-5.8012351788238|-5.9027610660875|-5.9325123496943|-6.0283470626334|-6.1553857586626|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7779727737624|5.650247578325|5.596108362081|5.4137315717034|-6.0025150710101|-6.0025150710101|-6.0025150710101||-6.1139055020009|-6.2937841422464|-6.3586487513014|-6.563958615658|-6.563958615658|-6.563958615658|-6.563958615658|-6.563958615658|-6.5718984279338|-6.5979424751802|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.6386155529142|||-6.6436672744489|-6.6436672744489|-6.6436672744489|-6.6436672744489|-6.6436672744489|-6.6436672744489|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.1878280566517|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.0771173247251|6.0584636803638|6.0452375010396|5.9374860211374|5.8613735221228|5.8204148635159|5.800461012444|5.7371789154313|5.6676985088213|5.5799429221533|5.5068809239492|5.4483098650696|5.4483098650696|5.3956221369375|5.3598578271456|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.283755113787|5.2821997096721|5.2821997096721|5.2821997096721|5.2821997096721|5.2821997096721||5.2107773280347|5.1758636872199|5.1296209202419|||5.1296209202419|5.1296209202419|5.0262453938204|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.5925711992843|-5.5925711992843|-5.6125879439138|-5.6125879439138|-5.7239866954776|5.177227443053|5.177227443053|5.177227443053|5.177227443053|5.177227443053|5.177227443053|5.177227443053|5.177227443053|5.177227443053|5.177227443053|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.4797148912836|-5.5549613071469|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.5839511793969|-5.6393900626366|-5.6679331454375|-5.6860370009849|-5.7402640003561|-5.7402640003561|-5.7402640003561|-5.7402640003561|-5.7402640003561|-5.7402640003561|-5.7402640003561|-5.7402640003561|-5.7663514238543|-5.7663514238543|-5.7663514238543|-5.7663514238543|-5.8128905673763|-5.8648784315079|-5.9511460712772|-5.9511460712772|-6.0051625493745|-6.0411055417768|-6.0411055417768|-6.0411055417768|-6.0411055417768|-6.0411055417768|-6.0411055417768|5.5723173536273|5.5723173536273|5.5723173536273|5.5723173536273
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.283669479112|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.879812014737|66.638057019707|66.638057019707|-70.220383649096|-70.220383649096||-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.737201320076|-70.737201320076|67.150080359787|67.150080359787|67.150080359787|67.150080359787|67.150080359787|67.150080359787|67.150080359787|66.778189792567|66.778189792567|66.403938929159|66.403938929159|||65.926595758418|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.310115152951|64.83345509277|64.261621483014|64.234018546394|64.104468696704|63.74020904743|63.74020904743|63.669121468986|63.269183941782|63.269183941782|63.269183941782|62.669239916552|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.179191106925|63.091326283492|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.768096413175|62.248995319516|61.867771271766|60.810857485732|-65.236386166965|-65.236386166965|-65.236386166965|-65.236386166965||-65.236386166965|-65.236386166965|-65.236386166965|||-65.236386166965|-65.548207877913|-65.949118745369|-65.959530274126|-65.959530274126|-67.567257580992|63.225978562571|63.225978562571|62.722200284774|61.700223165944|61.501355072077|60.776926040841|60.776926040841|60.776926040841|60.776926040841|60.776926040841|59.73658455764|59.659981267262|59.659981267262|59.659981267262|58.905535080487|58.84392733315|58.782646331364|58.782646331364|58.782646331364|58.782646331364|58.50071627252|58.433019920109|57.903836869879|57.903836869879|57.903836869879|57.903836869879|56.625373892964|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-62.753982337552|-63.82664784705|-64.375237763001|-64.375237763001|-64.375237763001|-66.470267521091|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.102076629466|63.102076629466|63.102076629466|62.602932457498|62.602932457498|62.602932457498|61.665482525882|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.827687049417|60.187430673737|59.982699824592|59.430777074254|58.946420353161|58.427801777682|58.427801777682|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9935747762936|-7.0106386763539|-7.0979317142661|-7.1329405163168|-7.1329405163168|-7.2549340299367|-7.481037701898|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.7357327813232|6.6984774580441|6.6984774580441|6.6984774580441|6.6984774580441|6.6984774580441|6.6984774580441|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332||6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.575145065339|6.4784946039337|6.4316605809682|6.3974002735872|6.3882369210592|6.3882369210592|||6.3882369210592|6.3882369210592|5.9894298105627|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8458377596354|5.8242639961746|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3537360376411|-6.3537360376411|-6.3537360376411|-6.3845453824207|-6.3845453824207|-6.3845453824207|-6.3845453824207|-6.401455472097|-6.401455472097|-6.401455472097|-6.401455472097|-6.4530060271259|-6.4905623837572|-6.6128471608804|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367||6.0584483836367|6.0313315892963|6.0051736021604|||6.0051736021604|6.0051736021604|5.9765821457534|5.91425760594|5.8209664714556|5.8209664714556|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2432077044681|-6.3452954059051|-6.3452954059051|-6.3452954059051|-6.4743769763927|-6.4743769763927|-6.5743076402854|-6.6814531042522|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.8473423758748|-6.914825125933|-6.9306390775578|-6.9748767231721|-6.9838649179179|-6.9838649179179|-6.9838649179179|-6.9838649179179|-6.9838649179179|-7.002349922573|-7.0631665891137|-7.0957122942666|-7.0957122942666|-7.0957122942666|-7.1763468473995|-7.2457675631944|-7.2457675631944|-7.2515651954182|-7.2515651954182|-7.2710371563179|-7.2710371563179|-7.3639301535535|-7.4082628771328|-7.4082628771328|-7.4082628771328|-7.4082628771328|-7.469059149015|-7.469059149015|-7.4961770812539|-7.5045086385619|-7.5045086385619|-7.54112095323|-7.553622767306|-7.553622767306|-7.553622767306|-7.7720806300382|-7.853978733193|-7.9469204787536|-7.9963923427201|-7.9963923427201|-7.9963923427201|-7.9963923427201|-7.9963923427201|-8.0236160166753|-8.0236160166753|-8.0236160166753|-8.0236160166753|-8.0236160166753|-8.1223511571899|-8.2190652112761|-8.2190652112761
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||125.64338371197|125.64338371197|125.64338371197|124.15931693094|124.06590600562|119.89546061172|112.53939237212|-120.32112053766|-120.32112053766|109.11580216298|109.11580216298|109.11580216298|109.11580216298|108.3546931524|108.3546931524|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.66368212771|-126.85409286366|-130.77676823786|-133.97255345542|-133.97255345542|-135.80283844426|-137.7920425463|-141.42474271636|-141.42474271636|-142.01024410492|-142.01024410492|-142.01024410492|-142.01024410492|-142.01024410492||-145.55582356194|-147.32870064554|-148.0482006854|-148.0482006854|-148.0482006854|-148.0482006854|-148.0482006854|-148.7813369771|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|132.13183508709|132.13183508709|||131.15481642435|128.04433649816|128.04433649816|128.04433649816|124.95203207641|122.66393655206|122.66393655206|121.74250540794|121.74250540794|119.24723365639|-140.2382171861|-140.2382171861|-140.2382171861|-140.2382171861|-141.49523928339|-144.73359640632|-145.37444891145|-145.37444891145|-145.37444891145|-150.196613462|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|131.69636607954|131.69636607954|131.69636607954|128.83762779047|127.60292434483|126.95602416759|126.2650265138|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-142.3829561381|-145.33383964481|-146.00227440658|-146.00227440658|127.54255967299|127.54255967299|124.53340472292|123.61238877567|123.61238877567|123.61238877567|123.61238877567||123.61238877567|123.61238877567|123.61238877567|||123.61238877567|123.61238877567|123.61238877567|122.9732674556|122.9732674556|122.9732674556|122.44823679006|122.44823679006|122.44823679006|122.44823679006|122.07025224937|119.89750928098|118.280562816|117.1948798039|117.1948798039|117.1948798039|117.1948798039|117.18876042393|115.27639987763|114.96821920404|111.55326743725|111.55326743725|111.55326743725|111.55326743725|111.55326743725|107.08418671956|104.01298371808|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-117.2605532354|-119.17839545076|104.31749067042|104.31749067042|104.31749067042|104.31749067042|104.31749067042|101.4833224585|99.953687382008|98.503627518403|98.503627518403|95.709588505148|-104.57368833204|-104.57368833204|-104.57368833204|-104.57368833204|-104.57368833204|-104.57368833204|-104.57368833204|-106.47742781794|-106.79460477431|-106.79460477431|-107.13057420875|-107.13057420875|-107.13057420875|-107.13057420875|-107.13057420875|-107.13057420875|-110.79341483806|-112.52242179828|-112.52242179828|-113.74991539801|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-115.15833938305|-117.79482531751|104.30700774001|104.30700774001|104.18387606253|104.18387606253|104.18387606253|104.18387606253|104.18387606253|104.18387606253|104.18387606253|104.18387606253|102.24900625585|102.24900625585|102.24900625585|97.067994059061|97.067994059061
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-72.965164017432|-72.965164017432|-73.969623803819|-75.057954364227|-75.057954364227|-75.057954364227|-75.057954364227|-75.236615451626|-75.735126584164|-76.018055731121|-76.018055731121|-76.997844278883|-78.783713407065|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.573503067585|-82.435463418158|-82.435463418158|-82.435463418158|-84.869963422519|-85.136068519731|-86.195629315001|-86.714588382092|-87.630097524156|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-89.138808340595|-95.840340396614|83.940226393041||83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|-94.142314592633|-94.142314592633|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|||87.200603310286|86.295117078025|85.744574107283|84.980083189136|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.580511950412|-90.815755089319|-90.815755089319|-91.70361837656|-92.24568657644|-92.656667109644|-92.656667109644|-92.656667109644|-94.271297212349|-95.892342680161|-95.892342680161|-97.024480667359|-97.024480667359|-97.024480667359|-97.024480667359|-97.632999090803|-97.632999090803|-97.731105862339|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-99.685493987307|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-102.57943178772|-102.57943178772|94.852764370192||94.852764370192|93.550289421334|92.9058806952|||92.356534699175|91.096146613992|90.765162395809|89.6835120777|89.461743814429|89.461743814429|87.924160302437|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|86.889964061046|86.466626225869|86.402771025066|86.402771025066|86.402771025066|86.402771025066|86.402771025066|86.402771025066|83.144744057527|82.096937756926|81.309182255835|81.309182255835|80.690761876736|-87.014260518431|-87.014260518431|-87.014260518431|-87.014260518431|-87.014260518431|-87.014260518431|-87.130254436275|-87.130254436275|-87.530843179248|-87.678711167996|-88.01600713105|-88.01600713105|-89.109448214052|-91.129943816395|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-93.866665710873|-95.557406175872|-97.094341212666|-97.532523133328|-97.532523133328|-98.28058176788|-99.845163448753|-99.845163448753|-100.8501816945|-101.8858792713|-101.8858792713|-101.8858792713|-103.01208299296|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-104.55982712612|-104.55982712612|-104.55982712612|-104.82203217464|-105.53559537416|-107.64510563221|-108.98900507121|-109.5016680628|-110.37963135043|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-56.180335357683|-56.422593146448|-56.863991876316|-57.151001474404|-57.151001474404|-57.151001474404|-57.151001474404|-57.228892985476|-57.765436057132|-58.419056879494|-58.419056879494|-59.621171089249|-61.206856935375|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.978523581971|-63.187248170099|-63.280244666637|-63.280244666637|-63.280244666637|-64.155828085543|-64.317588160436|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-65.308897340821|-67.559057438077|-67.559057438077||-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-69.143595482252|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|||63.738684617963|63.092987656026|62.353316226965|61.820762158625|61.820762158625|61.456402991869|60.425613828186|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.625914007578|-64.625914007578|-64.625914007578|-65.151744614601|-65.151744614601|-65.183600124835|-65.183600124835|-65.183600124835|-65.559558534091|-66.405063257687|-66.522293101939|-67.202149612635|-67.202149612635|-67.202149612635|-67.202149612635|-67.307944437894|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772||63.468605106016|63.226227726031|62.023586447028|||61.653985110684|61.601006191841|61.601006191841|61.601006191841|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.124995091802|59.872216811055|57.546907652609|57.146563465058|56.285068015985|56.194521035013|55.732801531485|54.427778807429|54.427778807429|54.427778807429|-57.937413095642|-57.937413095642|-57.937413095642|-57.937413095642|-57.937413095642|-57.937413095642|-58.908234992744|-59.112636537612|-59.112636537612|-59.786262056629|-61.223625736546|56.77095608306|56.77095608306|56.77095608306|56.77095608306|56.77095608306|56.456619946957|55.662909102441|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-61.166369410738|-61.97929739553|-62.660330397093|-62.783742676796|-62.783742676796|-62.924930422887|-62.924930422887|-62.924930422887|-62.924930422887|-63.61575149294|-63.61575149294|-63.61575149294|-63.773056069969|-63.775797195884|-63.775797195884|-63.775797195884|-63.970556414012|-63.970556414012|-63.970556414012|-63.970556414012|-63.970556414012|-63.970556414012|-64.678395973184|-64.753772455827|-64.881971472254|-65.141078862604|-65.340090337789|-66.827876584834|-67.730973898378|-68.273304077218|-68.614784554453|-69.927538054752|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-71.215903128699|-72.079260936135|-72.079260936135
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||-47.130931205561|-47.130931205561|-47.338556539504|-47.338556539504|-47.338556539504|-47.338556539504|-47.338556539504|-47.338556539504|-47.428337573308|-47.428337573308|-47.428337573308|-47.700929958841|-48.451031507409|-49.354228879084|-49.354228879084|-49.354228879084|-49.921362878073|-50.151516385861|-51.007240132035|-52.808321880634|-52.808321880634|-53.109246491652|-54.46027315906|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-59.312726465412|-59.886361722094|-60.834847375135|-62.177704856903|57.369412798641|57.369412798641|57.188238350283|57.009153171524|56.599059630483|56.102551515333||56.102551515333|56.102551515333|55.075056984946|-58.732681626001|-58.732681626001|-58.732681626001|-58.732681626001|-58.732681626001|-58.763804010304|-58.763804010304|-59.3875613254|-59.641733280121|-60.541646151998|-60.541646151998|-61.29071760758|-61.424092979662|-61.424092979662|-61.424092979662|-61.424092979662|-61.424092979662|-61.721212514498|||-62.204125439964|-62.409312492245|-62.409312492245|-62.409312492245|-62.409312492245|-62.409312492245|-62.409312492245|-62.529793056772|-62.910879224457|-63.064866271193|-63.497073295575|-63.498453943465|-63.498453943465|-63.498453943465|-64.131315419995|-64.131315419995|-64.131315419995|-64.65424134767|-64.804709938234|-65.646757092095|-65.646757092095|-65.646757092095|-66.033337061419|-66.033337061419|-66.033337061419|-66.033337061419|-66.033337061419|-66.609261875698|-66.768624179174|-67.031653386316|-67.031653386316|-67.031653386316|-67.215726196723|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.689304412542|60.835341627|60.581568817631|60.581568817631|60.581568817631|60.581568817631|59.935075870637|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169||59.051720635169|59.051720635169|59.051720635169|||58.724133403294|58.093480753891|56.937200837656|56.841337103893|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.402079994642|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-61.232014986952|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.191028652479|57.099112221965|57.099112221965|57.099112221965|55.787902511236|55.569892314934|55.074879756529|54.352645148788|53.825798505072|53.825798505072|53.139774421325|52.713638627387|52.055299465026|52.055299465026|52.055299465026|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|49.928899973781|49.016731182127|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-53.127125441525|-53.223470780026|-53.712192213945|-53.927435835658|51.155273775344|51.155273775344|51.155273775344|51.155273775344|51.155273775344|51.155273775344|51.155273775344|50.821017152592|50.821017152592|50.545892823265|-54.370067584599|-54.370067584599|-54.370067584599|-54.370067584599|-54.370067584599
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||59.286347855426|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-63.481732597828|-63.481732597828|-63.696371333335|-63.732077775767|-64.346084295441|-64.346084295441|-64.406758929546|-64.743219436018|-64.743219436018|-64.926815884605|-64.926815884605|-65.215904758257|-66.523229119825|-66.742475189155|63.984967309016|63.984967309016|63.984967309016|63.984967309016|63.502742641256|63.430827106686|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|62.860055832145|61.277838711471|60.792041571638|59.229961974822|59.229961974822|59.229961974822|58.639147685147|58.639147685147|57.674756270018|57.674756270018|57.674756270018|57.324730375704|57.052892035016||57.052892035016|57.052892035016|57.052892035016|57.052892035016|57.052892035016|57.052892035016|55.736546536031|54.751571648499|54.751571648499|54.751571648499|54.751571648499|54.751571648499|54.73229979716|54.022001470044|53.582778521064|53.313523372834|53.313523372834|53.313523372834|53.313523372834|53.313523372834|53.313523372834|||53.313523372834|53.313523372834|53.313523372834|53.313523372834|53.313523372834|52.084468930767|51.916076971211|51.651197779088|51.511357110112|51.511357110112|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|-54.252792485797|-54.252792485797|-54.275325280918|-54.742028005138|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-55.170897189009|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|50.952204250752|-54.183386617293|-54.183386617293|-54.183386617293|-54.183386617293|-54.183386617293|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583||-54.416966044583|-54.416966044583|-54.790403946541|||-54.790403946541|-54.790403946541|-54.790403946541|-54.790403946541|-54.790403946541|-55.024560377134|-55.024560377134|-55.024560377134|52.347825242507|52.347825242507|52.347825242507|52.347825242507|52.347825242507|51.777563096843|51.777563096843|51.566737706752|50.693596477079|50.345329925095|50.345329925095|50.345329925095|49.495413113734|49.495413113734|49.495413113734|49.014346547812|48.55483081152|48.022036947696|47.816400356608|47.816400356608|46.77044743467|46.391045993353|46.391045993353|45.656160824591|41.834624494772|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.559305386989|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.353861648371|-44.353861648371|-44.353861648371|-44.443059392495|-44.443059392495|-44.443059392495|-44.556733285633|-45.130814193849|-45.819795422161|43.204494046588|43.204494046588|43.204494046588|43.204494046588|43.204494046588|43.204494046588|42.986722645356|42.986722645356|42.986722645356|42.986722645356|42.986722645356|42.986722645356|41.957682297055|41.957682297055|41.763063162718|41.763063162718|41.485625075139|-44.000631486439
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||-13.990097168604|-13.990097168604|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.554978581392|13.538865058646|13.329294170522|13.314215781053|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.003816915559|12.850945966333|12.850945966333|12.850945966333|12.850945966333|12.850945966333|12.797717377974|12.764130801441|-13.551436954953|-13.551436954953|-13.551436954953||-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|12.847608941306|12.847608941306|12.822343077383|12.780380953375|12.758201004205|12.725778766404|12.666976129491|12.616940423286|12.616940423286|12.616940423286|||12.616940423286|12.434377957755|-12.946519410998|-12.946519410998|-12.946519410998|-12.946519410998|-12.946519410998|-12.946519410998|-12.959671601746|-12.959671601746|-12.959671601746|-12.959671601746|-12.959671601746|-12.959671601746|-13.138523747627|-13.185582560637|-13.221758173945|-13.258619784252|-13.432910918015|-13.464431652504|-13.464431652504|-13.464431652504|-13.485480027152|-13.534422084969|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.595794367515|-13.670882781041|-13.693203378267|-13.740781016423|-13.853089963147|-13.87881377917|-13.87881377917|-13.87881377917|-13.919351212637|-13.919351212637|-13.919351212637|-13.919351212637|-13.919834473019|-14.008704770809|-14.170067314755|-14.170067314755|-14.493963988237|13.643067251437|13.643067251437|13.643067251437|13.637602836968|13.637602836968|13.637602836968|13.637602836968|13.549003423454||-14.408463543906|-14.408463543906|-14.408463543906|||-14.408463543906|-14.408463543906|-14.408463543906|-14.408463543906|-14.408463543906|-14.451661779598|-14.451661779598|-14.451661779598|-14.451661779598|-14.451661779598|-14.481846705759|-14.53371831188|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.719463776474|13.686097863076|13.686097863076|13.686097863076|13.686097863076|13.686097863076|13.686097863076|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.41056340964|13.199346105195|-14.392967849307|-14.392967849307|-14.392967849307|-14.392967849307|-14.392967849307|-14.517186753543|-14.531897341508|-14.531897341508|-14.655441535069|-14.809172071811|-14.809172071811|-14.809172071811|-14.949079952633|-14.990644677917|-15.013131820821|-15.013131820821|-15.013131820821|-15.013131820821|-15.013131820821|-15.614590604728|-15.644390996354|-15.644390996354|-15.644390996354|-15.654082979756|14.737418417998|14.428242741766|14.305824715498|14.305514736434|14.305514736434|14.305514736434|14.227590916119|14.227590916119|14.227590916119|14.227590916119|13.959545795081|-14.862919657176|-14.862919657176|-14.862919657176|-14.862919657176|-14.968799900949|-15.138666709198|-15.342962724117|-15.540514078568|-15.738348738828|-15.789831603543|-16.060924385407|-16.236582648333|-16.267313943501|-16.480348942672|-16.612609887559|-16.696399251073|-16.696399251073|-16.696399251073|-16.843684332224|-16.843684332224|-16.843684332224
03247|19913|/equities/surteco-se|DAXCLASSIC||-16.007098244916|-16.007887097741|-16.030985695946||-16.239984201974|-16.427141159634|-16.427141159634|-16.53571226184|-16.639207564393|-16.639207564393|15.90838584071|15.90838584071|15.90838584071|15.90838584071|15.90838584071|15.90838584071|15.887095548108|-16.445440703926|-16.445440703926|-16.445440703926|-16.445440703926||-16.711600654984|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.209656249659|16.17429708485|16.17429708485|16.17429708485|16.17429708485|16.158612393318|16.158612393318|16.158612393318|16.158612393318|16.158612393318|16.158612393318|16.042901620796|15.597668552323|15.281571375788|15.281571375788|15.281571375788|15.281571375788|15.281571375788|15.281571375788||15.129524640971|14.871693854789|14.818549479886|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|13.470215062915|13.470215062915|12.837057489506|12.837057489506|12.837057489506|||12.802286565692|-14.053653902272|-14.053653902272|-14.053653902272|-14.063105700573|-14.063105700573|-14.063105700573|-14.264562101454|-14.466179974973|-14.590199929807|-14.766888969842|-14.844513750342|-14.844513750342|-14.844513750342|-14.844513750342|-14.844513750342|-14.844513750342|-15.027237256663|-15.041374824993|-15.223750059861|-15.254166542444|14.765243055449|14.765243055449|14.765243055449|14.765243055449|14.765243055449|14.765243055449|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.654106696373|14.654106696373|14.654106696373|14.654106696373|14.654106696373|14.654106696373|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|-15.553334492193|-15.553334492193|-15.553334492193|-15.759260409128|14.605724062693|14.605724062693|14.605724062693|14.605724062693|14.605724062693|14.605724062693||14.605724062693|13.950804249194|13.799377281255|||13.799377281255|13.799377281255|13.799377281255|13.799377281255|13.799377281255|13.461607494903|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-15.118333106857|-15.464814934048|-15.465203325583|-15.465203325583|-15.761336848287|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.439106770322|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.865607658972|-16.195119610484|-16.37791086905|-16.590013989607|-16.590013989607|-16.62223779802|-16.758041934221|-17.164490889674|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.443884205866|-17.504315826681|-17.671462453501|-17.979402662534|-18.23822554087|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.4168286666|-18.78485414284|-18.866261946232|-18.866261946232|-18.866261946232|-18.950221670714|-18.950221670714|-18.950221670714|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.0723490306
03248|1172891|/equities/synlab-ag|DAXCLASSIC||10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.879313739661|10.879313739661|10.826313282389|10.826313282389|10.813720551707|10.813720551707|10.795727170136|10.795727170136|10.795727170136|10.795727170136|10.795727170136|10.75303068495|10.696700735624|10.681358608856|10.681358608856|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.813177703376|-10.824261452029|-10.824261452029|-10.824261452029|-10.824261452029|-10.836957482574|-10.992175133226|-11.048364259575|-11.048364259575|-11.052627247544|-11.124029603238|-11.145588837989||-11.156209215994|-11.191343715319|-11.19593776876|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.445815216585|-11.619050694739|-11.619050694739|-11.619050694739|-11.619050694739|-11.619050694739|-11.619050694739|||-11.619050694739|-11.619050694739|-11.619050694739|-11.775056628425|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-12.142893209025|-12.40462214805|-12.40462214805|11.559183021067|11.559183021067|11.559183021067|11.559183021067|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.442898485671|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.37364335362|11.330158819798|11.320445658761|11.320445658761|11.320445658761|11.320445658761|11.267648334363|11.267648334363|11.234609412992|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.157156475979|11.146304464877|11.146304464877|11.051472451175|11.051472451175|11.051472451175|11.051472451175||11.051472451175|11.051472451175|11.051472451175|||11.014644215102|11.014644215102|11.014644215102|11.014644215102|10.986802573387|10.986802573387|10.986802573387|10.916203825486|10.916203825486|10.916203825486|10.859750667575|10.859750667575|10.859750667575|10.859750667575|10.859750667575|10.859750667575|10.711034569181|10.711034569181|10.711034569181|10.711034569181|10.676150040535|10.376277716852|10.276975137103|10.270528561658|10.255587055492|10.164541035016|9.9900457915546|9.827828466548|9.7086982855681|9.6812845851706|9.6812845851706|9.6812845851706|9.6812845851706|9.6812845851706|9.6812845851706|9.6786495475555|9.6757217279832|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6539012743215|9.6539012743215|9.6387795688024|9.6222552459893|9.6194503220648|9.5732778876722|9.5366980068882|9.5310531714448|9.4939479407214|9.474077172389|9.474077172389|9.474077172389|9.474077172389|9.4244131081911|9.4244131081911|9.4244131081911|9.3254590027434|-8.8014347825997|-8.9935392047027|-9.0200430712279|-9.1992142819891|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7085260296467|8.7072513792915|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.612972197444|8.5258367608477|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||13.949595742791|13.696217807763|13.226908295941|12.932120845927|12.906634017618|12.906634017618|12.906634017618|12.857926179736|-14.122197706683|-14.122197706683|-14.122197706683|-14.122197706683|-14.122197706683|-14.122197706683|-14.134664358014|-14.199991858538|-14.199991858538|-14.199991858538|-14.440977288538|-14.440977288538|-14.580530538884|-14.741393014519|-14.741393014519|-14.741393014519|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.512472281127|13.451636404096|13.422373288537|13.09374840355|12.696386788687|12.609613104614|12.609613104614|12.574991254039|12.574991254039|12.574991254039|12.46832352659|12.406470362576|12.191078521843||12.137864909829|11.807627556789|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|11.599147938126|||11.599147938126|11.513497509816|11.427774921898|11.331415882644|11.193240473599|11.090822773874|11.038289168075|11.038289168075|11.038289168075|11.038289168075|11.038289168075|11.038289168075|11.038289168075|11.038289168075|-12.214450518504|-12.214450518504|-12.214450518504|-12.214450518504|-12.396612026311|-12.434563447223|-12.434563447223|-12.434563447223|-12.595625772726|-12.616250769574|-12.700274177932|-12.700274177932|-12.700274177932|-12.700274177932|-12.724659644703|-12.724659644703|-12.75353057485|-12.75353057485|-12.911681002621|-12.911681002621|-12.911681002621|-13.038534767367|-13.193371753933|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.23883762667|-13.293709069594|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424|12.325934820424||12.325934820424|12.278260951848|12.157512353097|||11.95418539653|11.95418539653|11.95418539653|11.95418539653|11.95418539653|11.95418539653|11.95418539653|11.703105623219|11.703105623219|11.703105623219|11.703105623219|11.703105623219|11.703105623219|11.703105623219|11.703105623219|11.47932751617|11.47932751617|11.450189226246|11.450189226246|11.450189226246|11.266320777576|11.252023459188|11.23502625438|11.199661360508|11.199661360508|10.94962402|10.944782847412|10.944782847412|10.417702726332|10.417702726332|10.417702726332|10.417702726332|10.364511816069|10.364511816069|10.364511816069|10.364511816069|9.7889020623591|9.3448910913893|9.1049752501817|-10.28165588136|-10.28165588136|-10.28165588136|-10.28165588136|-10.28165588136|-10.28165588136|-10.28165588136|-10.500173089189|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.651313474611|-10.805348055049|-11.485942143516|10.511441935998|10.511441935998|10.511441935998|10.511441935998|10.511441935998|10.511441935998|10.511441935998|10.511441935998|10.363137839142|10.363137839142|10.190708396505|10.098009477799|9.8522323356126|9.7263695648483|9.5826325870412|9.5301473909901|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|-10.485830050462|9.5356017003747|9.5356017003747|9.5356017003747|9.5356017003747|9.5356017003747|9.5356017003747|9.369130847902|9.369130847902|9.369130847902|9.369130847902|9.369130847902|9.369130847902|9.369130847902|9.369130847902|9.369130847902|9.369130847902
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.077970728056|11.077970728056|11.077970728056|11.077970728056|-11.899769250992|-11.899769250992|-11.899769250992|-11.899769250992|-11.899769250992|-11.909743830499|-12.071937345727|-12.379930256984|-12.393256398463|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.633141200396|-12.863490229021|-12.993878290797|-13.17986480146|-13.365405521452|-13.702673075|-14.112969792993|13.303366593618|12.884852175469|12.856730772824|12.856730772824|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666||-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.69882888311|-13.803143707844|-13.920159887309|13.216234314457|||13.216234314457|13.216234314457|13.216234314457|13.216234314457|-14.021698088|-14.021698088|-14.021698088|-14.021698088|-14.021698088|-14.021698088|-14.101638948781|-14.101638948781|-14.101638948781|-14.101638948781|-14.16967773715|-14.16967773715|-14.289642178122|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.167019121332|12.995576850224|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.876653056017|12.786280902085|12.756586688||12.756586688|12.756586688|12.756586688|||12.756586688|12.756586688|12.756586688|12.752874154998|12.662082534315|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.404686856303|12.404686856303|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.382144518216|-13.382144518216|-13.382144518216|-13.382144518216|-13.447441308858|-13.447441308858|-13.447441308858|-13.598109319707|-13.598109319707|-13.598109319707|-14.084566093043|12.728832995349|12.728832995349|12.728832995349|12.728832995349|12.728832995349|12.728832995349|12.410925003614|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-14.110622942935|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|12.899583886365|12.852870859813|12.805412043147|-13.490211959648|-13.490211959648|-13.490211959648|-13.490211959648|-13.490211959648|-13.490211959648|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.616248844649|-13.616248844649|-13.874721101684|-14.035245422701|-14.234817563391
03251|40219|/equities/talanx|DAXCLASSIC||-75.040523789555|-75.040523789555|-75.040523789555|-75.172938695047|-75.172938695047|-75.172938695047|-75.378265555804|-75.556407698994|-75.788780468355|72.384990739963|72.002767827932|71.991959336537|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|70.972004434614|70.280004418723|70.161112799503|69.851241445384|69.764134327004|69.764134327004|69.764134327004|69.764134327004|69.135356710072|69.135356710072|68.647614582508|67.697351570625|67.544018468478|67.544018468478|67.544018468478|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095||-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-72.314064977026|-72.368596109166|-72.368596109166|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|68.947276558345|||68.377530272212|67.691699963374|67.291364048479|67.291364048479|67.291364048479|67.291364048479|67.291364048479|66.363499930203|66.363499930203|66.363499930203|66.363499930203|66.363499930203|65.03999763363|64.28178504506|64.28178504506|64.176983129087|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.150247836419|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.581275912191|-67.581275912191||-67.581275912191|-67.920863226681|-68.370399770503|||-68.444890244543|-68.941546581122|-69.407465319982|-69.407465319982|-69.713766569784|65.658843710748|65.658843710748|65.658843710748|64.543158746128|64.077136740652|64.077136740652|64.077136740652|64.077136740652|64.077136740652|64.003256968469|64.003256968469|63.306397733656|62.869012938566|62.869012938566|62.554459583568|62.513290630234|62.060233829508|62.060233829508|61.422482117558|60.802759179963|60.264176697084|59.899083608332|59.098983440071|58.684982786874|57.519047016807|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.879396606224|-62.452533849823|-62.452533849823|-62.452533849823|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-63.442364843302|-63.60818159096|-63.742425303907|-64.191583162382|-65.885093801369|62.520770973559|62.520770973559|62.520770973559|62.520770973559|62.520770973559|62.520770973559|62.003634923692|61.2929256161|60.697693264037|59.779140891075|59.779140891075|59.779140891075|59.643490514755|59.050365591899|59.050365591899|59.050365591899|58.903183355216|58.55353820576|58.092820143852|57.715519440215|57.715519440215|56.989466044683|56.944093006357|56.944093006357|56.365659150266|55.897953255069|55.714394285825|55.338214135332|55.239683177916|54.09409144504|53.860103004322|53.597040374026|53.597040374026|53.412126581085|53.412126581085|53.412126581085|53.412126581085|53.412126581085
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-4.3822431061483|-4.3822431061483|-4.3898810516703|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.5058962729086|-4.541051642377|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5594701293987|-4.618688875203|-4.6589877404159|-4.7448751437869|-4.85691669122|-4.9209629179772|-4.9643741244808|-4.9643741244808|-4.9710914758419|-4.9710914758419|-5.0103239911105|-5.0959710961476|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.4974880012418|4.4974880012418|4.4954030141874|4.4954030141874|4.4954030141874|4.4954030141874|-4.9183128865247|-4.9183128865247||-4.9183128865247|-4.9183128865247|-4.9183128865247|-4.9183128865247|-4.9737921325901|-4.9877689512283|-5.0370769403279|-5.0920853506526|-5.1648172417173|-5.2080745739947|-5.292194159297|-5.3572330959259|-5.3572330959259|-5.3572330959259|4.9396867672833|4.9396867672833|4.847540873094|4.7734897333202|4.7504331224293|4.6508062083449|4.6508062083449|||4.5903901856287|4.5903901856287|4.565074601922|4.565074601922|4.5439161097049|4.5349067090881|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.9388180715409|-5.0412425445811|-5.080713687925|-5.0935153813147|-5.2768503925296|-5.389889242593|-5.3987102534413|-5.7901225648588|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9788200840857|-6.0234666119579|-6.1502179700361|-6.1502179700361|-6.1775049262558|-6.1775049262558|-6.1775049262558|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.3023414036256|-6.54026830424|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5856821171739|-6.660647060286|-6.7501096916116||-6.7501096916116|-6.7501096916116|-6.7501096916116|||-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.8846771928908|-6.8943080872564|-6.9888980090914|-7.1629668492517|6.4713951882379|6.4713951882379|6.4713951882379|6.4713951882379|6.4713951882379|6.4713951882379|6.4598829268417|6.4598829268417|6.4598829268417|6.4598829268417|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.9674728094759|-6.9757687146799|-6.9757687146799|-7.0706319605131|-7.1901468739265|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|6.6352512912863|6.6352512912863|6.6352512912863|6.6352512912863|6.6352512912863|6.5071680895613|-7.1500392058104|-7.1500392058104|-7.167821179784|-7.3274680364536|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.71962240603|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.5054696383261|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.2548405931892|-7.3140453019078|-7.3546055862567|6.902577856421|6.902577856421|6.902577856421|6.902577856421
03253|1137593|/equities/traton-se|DAXCLASSIC||-32.448509894974|-32.448509894974|-32.448509894974|-32.47056707979|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-33.021673078597|-33.03941106215|-33.03941106215|-33.427124440835|-33.647289627599|-33.647289627599|-33.647289627599|-34.096988326761|31.30710627016|31.30710627016|31.30710627016|31.30710627016|31.30710627016|31.30710627016|31.30710627016|-34.386490636399|-34.386490636399|-34.386490636399|-34.386490636399|-34.386490636399|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471||32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|31.983908455422|31.680906294551|31.680906294551|31.680906294551|31.680906294551|||31.680906294551|31.680906294551|31.680906294551|31.680906294551|31.680906294551|31.093229292462|30.500254311639|30.382505061977|30.128338737348|29.592716380373|29.592716380373|29.592716380373|29.531908640614|28.555195013376|28.555195013376|27.669106023943|27.024561265481|24.990624378536|24.691804301313|23.974227467699|23.165807979552|23.086453721753|22.849393630283|22.574930291433|22.574930291433|22.398811451879|22.263152853874|22.263152853874|22.263152853874|22.263152853874|21.945107525202|21.945107525202|21.945107525202|21.945107525202|21.945107525202|21.945107525202|21.84313618484|21.84313618484|21.84313618484|21.84313618484|21.604594514799|21.490661406994|21.396683899336|21.396683899336|21.396683899336|21.396683899336|21.357426554818|21.054919144466|20.946576327035|20.906197249834|20.840218424735|20.648420944705|20.648420944705|20.648420944705|20.551579094478|-21.595876695128|-21.595876695128|-21.595876695128|-21.595876695128|-21.595876695128|-21.6987530406|-21.93750303936|20.87803535566||20.87803535566|20.87803535566|20.87803535566|||20.664483813282|20.538314373224|20.471461224257|20.259402089317|20.086002673263|20.026669861602|19.92963311598|19.716533823395|19.716533823395|19.716533823395|19.667260032654|19.475844124688|19.394271881198|19.239191937022|19.036878399907|18.896542291498|18.896542291498|18.896542291498|18.595046816773|18.547273965353|18.395305257897|18.052561660453|17.815569719469|17.815569719469|17.773965553879|17.766461469999|17.766461469999|17.766461469999|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.415047998055|-19.453941948794|-19.774935757211|-20.323261935503|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.735052957407|18.921970963345|18.921970963345|18.921970963345|18.921970963345|18.921970963345|18.729968203291|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.737110662152|-19.737110662152|-19.737110662152|-19.737110662152|-19.894012609775|-20.061680016314|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.221811878317|-20.339235000736|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.899979972399|18.62331199597|18.549384521995
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||-47.859330925605|-47.859330925605|-47.859330925605|-47.859330925605|-49.845368263083|-50.103880478947|-50.103880478947|-50.103880478947|-50.103880478947|-51.724915230236|-51.724915230236|-52.466572774738|-52.649182857048|-52.649182857048|-52.649182857048|-52.649182857048|-52.649182857048|-52.649182857048|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.283343005186|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841||-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.936497781027|-55.207220180551|-55.356355993527|-55.474839891083|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.644987053223|||-56.644987053223|-56.644987053223|-56.665541907756|-58.200603136981|-58.642892450717|-59.240991162621|-59.655546558525|-60.396161808599|-60.616844563605|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-62.438141409952|-63.160157698612|-63.845729530101|-64.450295270759|-64.450295270759|-64.450295270759|-64.450295270759|-65.130328722881|-65.340656491172|-65.340656491172|-65.340656491172|-65.340656491172|-66.504063946286|-67.462293790755|-67.693322704379|-67.693322704379|-68.122581426903|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607||-68.140197506607|-68.140197506607|-73.367442598012|||-75.528825431032|-79.092027722645|-79.280584400283|-82.820095558284|-86.691775343284|75.67665892961|75.67665892961|75.67665892961|75.67665892961|75.67665892961|-87.256473313114|-87.256473313114|-87.47163789619|-87.651164588137|-87.651164588137|-87.651164588137|-89.14018541884|-91.276626573753|-91.276626573753|-91.276626573753|-91.276626573753|-92.312918754365|-94.471020482145|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|79.697793013777|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.555827407715|-97.555827407715|-107.58425318387|-110.13361132571|-111.28845811364|-112.66273186468|-113.66525642368|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-115.55737678058|-118.96152995965|-119.54836828334|-121.2359642676|-122.27774097428|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|105.73213140736|105.73213140736|105.73213140736
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||-2.1616385334046|-2.1895983609128|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.213526235147|-2.2336168355256|-2.2336168355256||-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2973520034452|-2.3815022965162|-2.4327803474763|-2.4475337247162|-2.4883707872264|-2.499300889531|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.8023083863086|2.4618795649402|2.4374203933217|2.4374203933217|2.4374203933217|2.4374203933217|2.4341020294311|2.4341020294311|2.4341020294311|2.4234467025468|2.4071999217579|2.4071999217579||2.4071999217579|2.4071999217579|2.4071999217579|2.3102222179384|-2.4150964819544|-2.4150964819544|-2.4150964819544|-2.4150964819544|-2.4612182867918|-2.4769092149639|-2.4943435795995|-2.5037151053981|-2.5285723425102|-2.5617584857361|-2.5617584857361|-2.5617584857361|-2.5617584857361|-2.5617584857361|2.3537194286495|2.3537194286495|2.3537194286495|||2.2530214957296|-2.3633093909092||-2.3946630979362|-2.3946630979362|-2.3946630979362|-2.4074034453303|-2.4215593868793|-2.4372882108225|-2.4447646914074|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.1606815288694|2.1152016796703|2.0646685668754|1.9124875870653|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344||1.8926042921344|1.8926042921344|1.8926042921344|||1.8926042921344|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1913727036734|-2.2504141718833|2.0189984419993|2.0189984419993|2.0189984419993|2.0189984419993|2.0189984419993|2.0189984419993|2.0189984419993|-2.174816764057|-2.174816764057|-2.2297963705994|-2.2408848699968|-2.2643165253976|-2.2981294684255|-2.3223660845054|-2.3292956770011|-2.3925507267921|-2.4428342537316|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|1.7440667751032|1.6956297162063|1.6428153268117|1.6428153268117|-1.8072196141073|-1.8072196141073|-1.8372080469139|-1.8372080469139|-1.8372080469139|-1.8372080469139|-1.8372080469139|-1.8480089664467|-1.8544543517969|-1.8671715274279|-1.9113016674722|1.7429981419549|1.7388865693981|1.7388865693981|1.720600729687|-1.8803694872417|-1.8803694872417|-1.8803694872417|-1.8918759283654|-1.8918759283654|-1.9265288707539|-1.9383654061208|-1.9481837223249|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|-1.9422162496657|-1.9422162496657|-2.0004521490137|-2.0004521490137|-2.043835693046|-2.0587063293154|-2.0701138612787|-2.0701138612787|-2.0701138612787|-2.0701138612787|-2.0701138612787|-2.1167932348296|-2.1353258111791|-2.1359174625428|-2.1704638618398|-2.2279800890611|-2.2279800890611|-2.2510889899649|-2.2767655465247|-2.3252950347399|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.352349130055|-26.352349130055|-26.352349130055|-26.385943456646|-26.474312777574|-26.474312777574|-26.484336964945|-26.484336964945|-26.546485389449|-26.587761840531|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.767317116057|-17.767317116057|-17.767317116057|-17.767317116057|-17.767317116057|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.872640042293|-17.92793348629|-18.014370264816|-18.074300569746|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.298146804443|-18.298146804443|-18.298146804443||-18.405363727558|-18.405363727558|-18.405363727558|-18.405363727558|-18.461869811997|-18.461869811997|-18.518743620962|-18.726381631527|-18.898757241207|-19.02639820624|-19.659886811051|17.991135982848|17.991135982848|17.991135982848|17.991135982848|17.991135982848|17.648484234652|17.296548899059|17.296548899059|17.296548899059|17.296548899059|||17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.258263555744|17.258263555744|17.258263555744|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.060880498781|-18.18324838429|-18.18324838429||-18.18324838429|-18.18324838429|-18.18324838429|||-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.359522662771|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.550492153119|16.550492153119|16.550492153119|16.258880360867|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.143499429983|16.143499429983|16.09555504936|16.022942050769|16.022942050769|16.022942050769|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.124582698503|-18.446759041326|-18.765843082553|-18.837460901862|-18.837460901862|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.574756061853|17.574756061853|17.574756061853|17.574756061853
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||-4.6116348351564||-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.7151497299501|-4.7368330353972|-4.7609255970051|-4.814361751138|-4.8526241647522|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.9095508630255|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281||4.5756531684281|4.5756531684281|4.509059293257|4.3601966316156|4.3601966316156|4.3096631030962|-4.9525886962219|-4.9525886962219|-4.9525886962219|-5.0710971440557|-5.0710971440557|-5.1054841961522|-5.1054841961522|-5.1054841961522|-5.1054841961522|-5.1749824380499|-5.2077583047661|-5.3452871875534|-5.4925410832045|5.0449544759726|4.6982825698826|||4.5269807116161|4.2988671479369|4.0437413782703|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.7002172579012|-4.7666259476238|-4.7666259476238|-4.847362168265|-4.9270519155934|-4.9270519155934|-5.064502228043|-5.1293236600293|-5.1293236600293|-5.1353597229203|-5.142066459466|-5.1744648819217|-5.1744648819217|-5.1855166361342|-5.2245427041401|-5.2245427041401|-5.2245427041401|-5.2661585177702|-5.3236524722363|-5.3236524722363|-5.4012996411354|-5.4012996411354|5.0006379107251|5.0006379107251|5.0006379107251|5.0006379107251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9784139628658|4.9784139628658|4.9784139628658|4.9784139628658|4.8015709448136|4.7854745201991|4.7854745201991||4.7854745201991|4.7005273029458|4.651697018108|||4.5682811880434|4.5682811880434|4.5682811880434|4.4842978260061|4.4842978260061|4.3281085514516|4.2967872645557|4.2525660345848|4.2525660345848|4.2525660345848|4.2525660345848|4.2525660345848|4.2525660345848|4.2525660345848|4.2525660345848|4.2525660345848|4.1995178140861|4.0494640842259|-4.4636023854604|-4.4636023854604|-4.4636023854604|-4.522891505492|-4.6798794092208|-4.8020880819989|-4.8378758299829|-4.8523090835245|-4.8523090835245|-4.8523090835245|-4.8523090835245|4.3745419376464|4.3745419376464|4.3745419376464|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7654292383274|-4.7654292383274|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9833625603681|-4.9833625603681|-5.0259584110053|-5.1125411949374|-5.1125411949374|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.497045842291|4.283611776464|-4.8621036286694|-4.866781923014|-4.8982492190306|-4.8982492190306|-5.1063880900216|-5.3220978820403|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||-61.995054346834|-61.995054346834|-61.995054346834|-63.838949952429|61.203945387397|59.976604078648|-62.152620293314|-62.152620293314|-62.152620293314|-62.152620293314|-62.152620293314|-62.152620293314|-62.152620293314|-62.152620293314|-62.152620293314|-62.522355372833|-62.655396469354|-63.705994720723|-64.678882514399|-65.454315091682|-66.143683435203|-67.204819989556|-67.204819989556|-67.204819989556|-67.204819989556|-67.204819989556|-67.204819989556|-67.204819989556|-67.994246721659|-68.671384229035|-69.13122134329|-69.13122134329|-69.13122134329|-69.13122134329|-69.13122134329|-69.387471041427|-69.983300987599|-70.370332735244|-71.339258001318|-71.377010406494|-71.377010406494|-71.377010406494|-71.377010406494|-72.001718681299|68.940112003279|68.333453797182|67.317534798556|67.317534798556|-65.536855657168|-65.536855657168|-65.536855657168|-66.335394072607||63.976056022316|63.976056022316|63.770618565513|63.384017237506|62.837051510074|-66.181653106876|-66.181653106876|-66.181653106876|-67.883830892534|-67.883830892534|-68.695926096143|65.084355434148|65.084355434148|65.043956101638|65.043956101638|63.87661797548|63.551797411449|-66.633607942207|-66.633607942207|-66.633607942207|-67.337344362055|||-67.688502079488|-67.688502079488|-67.688502079488|-67.688502079488|-67.688502079488|-67.901114947532|-69.429016862683|-70.173903980048|-70.572105431006|-70.572105431006|-72.595962901727|-72.595962901727|-72.595962901727|-72.62328889173|-73.270320651727|-74.089247542175|-74.351942730781|-76.038272752626|-77.198043166341|-77.198043166341|-77.198043166341|-77.656159412797|-77.934620128666|-82.752354342181|82.562801144317|82.562801144317|82.562801144317|82.562801144317|82.562801144317|82.562801144317|82.489568937211|82.489568937211|82.182858613231|81.819838156412|81.438712453522|81.020789834832|80.65643450615|-82.643377970286|-82.643377970286|-82.643377970286|-82.643377970286|-82.643377970286|-82.665279363198|-82.665279363198|-83.550313285769|81.681404839106|81.681404839106|81.634895282926|80.897107395796|80.258800123137|80.258800123137|80.258800123137|80.258800123137|80.258800123137|79.447593733609|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945||-82.913777401945|-82.913777401945|-84.354194061515|||-90.026884918475|-90.847696422382|-90.847696422382|-91.189109509569|-93.371232449326|92.003222979076|92.003222979076|92.003222979076|92.003222979076|91.978976236165|91.978976236165|91.828361494526|91.828361494526|91.59540047379|91.494891110743|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|90.161911679771|89.658143775919|89.658143775919|89.658143775919|89.658143775919|89.658143775919|89.658143775919|89.511822348677|89.304806000484|89.280342797982|88.53371337227|88.137456081222|87.56384356586|86.979269272396|86.934389028787|86.934389028787|86.934389028787|86.271544891198|-75.341402872982|-75.341402872982|-75.341402872982|72.973888374917|72.973888374917|72.868209390235|-76.307543935167|-77.347272225869|-78.283079488026|75.356341738451|75.356341738451|75.356341738451|74.08482381475|73.697927376518|73.697927376518|-76.407604786647|-76.407604786647|-76.407604786647|-76.407604786647|-76.407604786647|-76.407604786647|73.08196988899|73.08196988899|72.73551904712|71.456135665419|70.713386302537|-74.62390556865|-74.908992110034|-74.908992110034|-74.908992110034|-75.559989198866|-76.41665653037|-77.537954158772|-78.286613697463|-78.607350078616|-80.266498900556|76.973826692152|76.973826692152|76.973826692152|76.973826692152|76.973826692152|74.894531167366|74.894531167366|74.894531167366|74.894531167366|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-119.81768790836|-119.81768790836|-119.91409292878|-120.73791810909|-120.73791810909|-120.73791810909|-120.73791810909|-121.50324336068|-121.58693367658|-122.62769120635|-122.62769120635|-123.49743730163|-126.37493092854|-127.93881095603|-130.6820109018|-132.05779124722|-133.00865821293|-135.79295645213|-137.98106543727|-138.80117551162|-141.2483644524|-141.2483644524|-142.76485040881|134.66068227524|134.66068227524|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-143.12486962859|-143.12486962859|-143.12486962859|-143.13319152797||-146.03132527631|-147.59777645342|-147.59777645342|-147.59777645342|-149.44753057949|-149.94725738623|-150.41918114664|-150.82130865523|-151.31643448873|-151.31643448873|-154.40159268957|-157.50480573294|-157.50480573294|-157.50480573294|-157.50480573294|-157.50480573294|-157.50480573294|139.66134363784|139.66134363784|136.07371210139|-144.76771190056|||-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-145.96236613531|-145.96236613531|-145.96236613531|-147.11373184278|-147.40414055801|-150.71305018525|138.01350945479|138.01350945479|138.01350945479|138.01350945479|136.70390414139|134.1876748286|132.74496822719|132.74496822719|130.66106563546|129.05335358358|129.05335358358|129.05335358358|129.05335358358|127.77736657441|127.77736657441|127.77736657441|127.45262562765|125.63624696747|124.27361520148|123.79845760505|123.3300108755|123.3300108755|123.3300108755|122.4416680694|120.19352694356|118.71128291834|118.71128291834|118.71128291834|118.71128291834|118.71128291834|113.38753530437|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.44619667739|-124.44619667739||-124.44619667739|-125.29299791886|118.53018778628|||118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|117.6338750912|117.6338750912|117.15430641983|116.62700526819|116.08000678602|115.65833917794|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.54873862085|110.72359778944|109.07614926645|109.07614926645|109.07614926645|109.07614926645|109.07614926645|109.07614926645|108.60961139807|-115.58654925083|-115.58654925083|-115.58654925083|-115.58654925083|-117.06425262644|-117.06425262644|-119.75750580048|-121.91667260302|-122.82130229884|-125.11533893936|-127.95037507341|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.73149442432|-128.92962639122|-128.92962639122|-130.90514026515|122.09410296057|122.09410296057|122.09410296057|122.09410296057|122.09410296057|122.09410296057|122.09410296057|120.42400328952|118.73869631919|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-130.43361168306|-132.3476687351|-132.3476687351|-133.9112975773|-135.74589111372|-137.80931972976|-138.35718607603|-138.35718607603|-139.08854330578|-139.77338195949|-140.55431406465|-140.55431406465|-140.55431406465|-140.55431406465|-140.55431406465|-141.92146007183|-143.0516197589|-144.16568590833|-145.21465202651|-146.27460793744|-147.04943410798|-147.04943410798|-147.04943410798|-149.77437106155|-150.45763281741|-150.95570499542|-152.159118357|-154.12402480476|-155.02114172372|-156.25126722557
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.815952301878|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|44.83883534925|44.563995214363|44.563995214363|44.068326998706|43.306473680067||43.184970586088|43.13330196516|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|||43.074595403469|43.074595403469|43.074595403469|43.074595403469|42.327328522775|41.219253151255|40.768613383326|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.106061121694|-42.194571413965|-42.194571413965|-42.194571413965|-42.194571413965|-42.194571413965|-42.194571413965|-42.335636896525|-42.346463538289|-42.346463538289|-42.387738282018|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.584231179742|-42.584231179742|-42.584231179742|-42.635257290235|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-43.16443129851|40.635089247821||40.380655440355|40.178504476575|40.145559427504|||39.839510305462|39.58556870149|39.570076080676|39.302861421766|38.845201749201|38.845201749201|38.50022302137|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.309132281247|38.281937248509|38.281937248509|38.281937248509|38.088262804129|37.961957993087|37.874397134313|37.27155245623|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.518486730574|-39.518486730574|-39.518486730574|-39.518486730574|-39.518486730574|-39.518486730574|-39.577146014459|-39.577146014459|-40.363493452345|-40.9594373812|-41.442517235166|-41.442517235166|-41.538909437796|-41.631061298048|-41.631061298048|-41.915067388389|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|39.937172195431|39.937172195431|39.546858122079|-41.300948225137|-41.300948225137|-41.300948225137|-41.310940372159|-41.310940372159|-41.310940372159|-41.310940372159|-41.34271220279|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.766442559145|39.496047203167|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||96.252550998252|95.832333729386|95.832333729386|95.832333729386|95.832333729386|95.832333729386|94.513708721399|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-106.10256985888|-106.10256985888|-107.51396634032|-107.59885064154|-107.68094339403|-108.62049833969|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-109.44439831408|-109.907670134|-111.35893616715|-111.35893616715|-111.35893616715|-111.35893616715|-111.35893616715||-111.3877082935|-112.0196757969|-113.16075300472|-116.5171455539|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|101.01971423143|100.53023769584|98.910959112855|98.910959112855|||98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|94.943771389056|94.943771389056|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-105.40899420262|-108.17944029173|-110.19160162962|-111.99066890121|-113.63685653872|-114.07692869988|-114.07692869988|-114.07692869988|-115.47992620299|-119.24435753105|-119.35792957363||-119.35792957363|-119.35792957363|-119.35792957363|||-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.73412934265|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|108.74430594008|108.74430594008|108.74430594008|108.74430594008|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-123.44028393511|-123.44028393511|-125.83365458122|-129.62628151168|-132.41530923037|-133.28090084028|-134.47600373109|-136.22889422134|-136.89320313567|-136.89320313567|-136.89320313567|-136.89320313567|-137.59685277113|-137.59685277113|-137.59685277113|-139.19094837119|-141.56765764988|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.57334894276|129.57334894276|129.57334894276|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|127.31885360943|126.53542912234|126.53542912234|126.53542912234|126.53542912234|126.53542912234|126.53542912234|126.4532603448|125.6421938911
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||-15.657207994171|-15.657207994171|-15.671342457344|-15.839269414003|-16.018077283496|-16.119886305825|-16.119886305825|-16.119886305825|-16.119886305825|-16.43125719431|-16.43125719431|-16.43125719431|-16.580285966429|-16.75365107593|-16.781050853487|-16.781050853487|-16.86722305056|-16.86722305056|-16.975803669255|-16.998670692754|-17.150745360402|-17.340829019577|-17.395365534922|-17.450406086335|-17.504895223389|-17.77877300449|-17.78676628374|-17.78676628374|-17.78676628374|-17.882615736631|-17.882615736631|-17.882615736631|-17.924017459714|-18.364463098142|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|16.70366179646|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255||-17.87429915497|-17.87429915497|-17.87429915497|-17.87429915497|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.599926165121|16.599926165121|16.599926165121|16.464905164267|16.464905164267|16.464905164267|16.464905164267|||16.464905164267|16.464905164267|16.464905164267|16.464905164267|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.665833194056|-17.665833194056|-17.665833194056|-17.773148544408|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-18.037812321701|-18.328681726497|-18.376642780591|-18.376642780591|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505||17.047977844913|17.005530586993|16.931700113918|||16.822999613711|16.763084674113|16.763084674113|16.692900903912|16.692900903912|16.692900903912|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-18.331328914621|-18.331328914621|-18.334809777978|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.684300972284|-18.684300972284|-18.684300972284|-18.746914199916|-18.746914199916|-18.815819839302|-18.815819839302|-19.069799215334|-19.525332007957|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.917616580907|-19.919773118221|-19.919773118221|-20.284193163142|-20.390389279842|-20.390389279842|-20.390389279842|-20.390389279842|-20.701543733279|-21.007271789621|-21.047228566756|-21.047228566756|-21.047228566756|-21.047228566756|-21.065809399939|-21.114207782687|-21.114207782687|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.543102987651|-21.737337174287|-21.803152047121|-21.93961446652|-22.1756816216|-22.54964651749|-22.927385061819|-23.216540038407|-23.31559985194|-23.675665357746|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.959076576432|21.651751815169
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-39.484562821415|-40.087113751339|-40.087113751339|-40.685682708871|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|38.797363828466|38.797363828466|38.797363828466|38.797363828466|38.797363828466|38.791515322576|38.679462402011|38.519706546702|38.519706546702|37.908446514609|37.908446514609|37.908446514609|37.737162709239|37.630488802545|37.630488802545|37.630488802545|37.630488802545|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|36.630737826273|-40.192539349934|-40.192539349934|-40.192539349934|-40.192539349934|-40.192539349934||-40.192539349934|-40.192539349934|-40.192539349934|-40.192539349934|-40.219487234111|-40.240310090717|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|||36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|35.686401355889|35.607112871968|35.544011419971|35.371126512641|34.792919746101|34.425465706389|33.925577220849|33.925577220849|33.718943194444|33.718943194444|33.718943194444|33.718943194444|33.718943194444|33.718943194444|33.432158765853|33.368097693907|33.368097693907|33.316788223038|33.316788223038|32.693651758576|31.769688888048|31.769688888048|31.769688888048|31.753320005763|31.753320005763|31.54534302297|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.732561462864|-33.732561462864|-33.805013831437|-33.805013831437|-34.066994295935|-34.066994295935||-34.066994295935|-34.339684316428|-34.339684316428|||-34.339684316428|-34.339684316428|-34.339684316428|-34.539939642289|-34.539939642289|-34.539939642289|-34.539939642289|-34.539939642289|-34.539939642289|-34.539939642289|-34.786043962216|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.552544392867|32.552544392867|32.008381514332|31.976518464542|31.976518464542|31.976518464542|31.630581379497|31.630581379497|31.522740095585|31.522740095585|31.522740095585|31.522740095585|31.522740095585|31.522740095585|31.522740095585|30.041933926973|-31.701933555357|-31.701933555357|-31.857703399385|-31.908559692926|-31.951176843188|-32.473529825764|-32.937255870586|-32.971950331535|-33.482722378667|-33.657067417725|-33.657067417725|-33.841439464485|-33.841439464485|-34.584932568775|-34.641894273682|-34.641894273682|-34.703880368834|-34.703880368834|-34.730406209723|-34.730406209723|-34.844897187303|-35.077663117592|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.708469151997|-35.708469151997|-35.708469151997|-35.708469151997|-35.708469151997|-35.708469151997|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|33.243963990907|33.243963990907|33.243963990907|-35.515477821292|-35.515477821292|-35.556764263505|-35.556764263505|-35.943317637132|-35.943317637132|-35.943317637132|-35.943317637132|-36.012019088187|-36.291555744028|-36.291555744028
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||-8.2538740652145|-8.2538740652145|-8.4920823063388|-8.5323136874851|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5732985965241|-8.5732985965241|-8.6076394228272|-8.6076394228272|-8.6076394228272|8.0409609811225|8.0409609811225|8.0409609811225|7.9399564549568|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.818801667004||7.7242242249175|7.6169154812146|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|||7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|-8.0949385846029|-8.0949385846029|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2868323359022|-8.3264802068615|-8.3432473775958|-8.3432473775958|7.5799928262142|7.5799928262142|7.5799928262142|7.5799928262142|7.5799928262142|7.5596207427276|7.5596207427276|7.5590232530449|7.5361369626626|7.4929299903031|7.2249222146269|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.3185396149281|-8.3185396149281|-8.3801723883627|-8.3801723883627|-8.5239558499353|-8.5239558499353|-8.5239558499353|-8.5239558499353|-8.6905062774041|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597||8.2687216161597|8.2687216161597|8.2687216161597|||8.2687216161597|8.2687216161597|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438|8.246758075233|8.2341418321701|8.2341418321701|8.2341418321701|8.2341418321701|8.2341418321701|8.1701573327484|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.0904837995714|8.0753355135543|8.0753355135543|8.0753355135543|8.0753355135543|7.6459281830901|7.6343643299864|-7.4540399321664|-7.4659750207398|-7.4659750207398|-7.5827500802647|-7.6130556246054|-7.6733951458679|-7.7065372566807|-7.7065372566807|-7.7950413867752|-7.8300460361684|-7.95302002509|-7.95302002509|-7.9533578770587|-7.9533578770587|-8.0815086251309|-8.2005653520216|-8.3288687254162|-8.3288687254162|-8.3288687254162|-8.4642986219427|-8.5031095788767|-8.6878994621491|-8.8176660181919|-8.9835179251476|-9.2972421030252|-9.4513797605533|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.7783839986491|8.6845352837116|8.6845352837116|8.6845352837116|8.6845352837116|8.6845352837116|8.2044838477804|7.8783148184566|-8.7536786627975|-8.7536786627975|-8.7536786627975|-8.7536786627975|-8.7536786627975|-8.7536786627975|-8.7536786627975|-8.7813096126149|-8.8685371842074
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.853124125296|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411||-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578471828547|-13.578471828547|-13.582746109529|-13.71860703844|-13.731983795801|-13.731983795801|13.16488749023|13.16488749023|13.16488749023|13.16488749023|13.16488749023|13.16488749023|13.16488749023|||13.16488749023|13.16488749023|13.16488749023|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|12.974399773816|12.933777403544|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.878766286542|-13.40970917428|-13.40970917428|-13.40970917428|-13.40970917428|-13.40970917428|-13.517454684713|-13.623838491946|-13.65648748666|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692||-13.734668319692|-13.734668319692|-13.734668319692|||-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.804075631025|-13.807862026297|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.840804485138|-13.877413495156|-13.877413495156|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.935000131756|-14.322222018937|-14.736913867239|-14.861992241723|-14.861992241723|-14.967769280388|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-15.138239775419|-15.138239775419|-15.138239775419|-15.138239775419|-15.138239775419|-15.294710594548|-15.439025074038|-15.439025074038|-15.603361189137|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.68853492653|-15.772816286215|-15.805351850864|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.953914433151|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||34.40241763821|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.551123334082|33.522110141621|33.522110141621|33.522110141621|33.522110141621|33.522110141621|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.247066965308|33.247066965308|33.018961896065|32.939478238464|32.939478238464|32.939478238464|32.939478238464|32.733563878646|32.733563878646|32.733563878646|32.733563878646||32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.398402190331|31.870449251735|31.861608075658|31.474006811291|30.976674997708|||30.010195798234|29.230772727679|29.123081677436|29.01831084475|29.01831084475|28.541249685611|-30.850543490346|-30.867270566021|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.959205421276|-30.959205421276|-30.959205421276|-30.959205421276|-30.959205421276|-31.1523053647|-31.1523053647|-31.1523053647|-31.508117516937|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.950767072207|-32.061962904937|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.510537273919|-32.78948585991|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856||30.425646955559|-33.036577489042|-33.036577489042|||-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.14447713975|-33.14447713975|-33.14447713975|-33.14447713975|-33.14447713975|31.166473445519|31.166473445519|31.166473445519|31.166473445519|31.020710409566|31.020710409566|31.020710409566|30.686902616735|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|29.495767380565|29.495767380565|29.495767380565|29.084186529418|-31.689792766284|-31.713657527181|-31.885342681571|-31.885342681571|-31.885342681571|-31.885342681571|-32.153157644983|-32.218405324142|-32.218405324142|-32.44309207677|-32.44309207677|-32.575516211708|-32.575516211708|-32.575516211708|30.814105755726|30.814105755726|30.814105755726|30.814105755726|30.814105755726|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.392493603889|-32.972215306167|-33.44412839347|-33.654586764771|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-34.288135048026|-34.653483598623|-35.003988469951|-35.003988469951|-35.003988469951|-35.085135018865|-35.085135018865|-35.085135018865|-35.310969031936|-35.310969031936|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.211980131742|33.211980131742|32.94009860783|-35.012710062043|-35.012710062043|-35.012710062043
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH||0.87487717595887|0.87487717595887|0.87487717595887|0.87487717595887|0.87487717595887|0.87487717595887|0.8708498823154|0.8708498823154|0.8708498823154|0.8708498823154|0.8708498823154|0.8708498823154|0.87027761812417|0.87027761812417|0.84348713437128|0.84348713437128||0.84348713437128|0.84348713437128|0.84348713437128|0.84348713437128|0.84348713437128||0.80609678205967|0.77788530320062|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.86176809402856|-0.87638034904632|-0.87638034904632|-0.90931151072883|-0.95056976335901|-0.95056976335901|-0.95897501949491|-0.95897501949491|0.81175389845744|0.81175389845744|0.81175389845744|0.81175389845744|0.8108376922384|0.80009744257564|0.72663871300428||0.72663871300428|0.72663871300428|0.72663871300428|0.69959859331679|0.69510954707013|0.69012171790718|0.66775432743727|0.66775432743727|-0.70303884447758|-0.70303884447758|-0.71004315549736|-0.71727016827139|-0.72141129728459|-0.7260125517437|-0.72612506146665|-0.74097228045193|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|||-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.77855089774215||-0.783112090721|-0.78345786520095|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.80247852254454|0.73250839818338|0.73250839818338|0.73250839818338|0.73250839818338|0.72000932151322|0.69473260369835|0.65053618977398|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|-0.68847660474052|-0.68847660474052|-0.6894184555397|-0.69602050668504|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.73592039262681|-0.75268931427961|-0.75965479390893|-0.7746495051208|-0.7746495051208|-0.7746495051208|-0.7746495051208|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859||-0.79079952347859|-0.79079952347859|-0.79079952347859|||-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.81366613295988|-0.84150986377212|-0.84150986377212|-0.84150986377212|-0.84150986377212|-0.84150986377212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.85286446721393|0.83498215195772|0.83498215195772|0.82442461911437|0.81658291224635|0.81342545487259|0.80991716890174|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|-0.85981314764717|-0.87090349182265|-0.87655943615322|-0.90034383185578|0.85303253436775|0.85303253436775|0.85303253436775|0.85303253436775|0.79975841999816|0.79417598976876|-0.82036000673212|-0.84040000244685|-0.84322222520586|-0.84635802827142|-0.84984225389982|-0.85371361570915|-0.85801512883064|-0.87946123862661|-0.89634584149162|0.84679524446662|0.84679524446662|-0.87494972850288|-0.88549970151545|-0.88944411014585|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.90367747758904|-0.92737960748073|-0.92737960748073|-0.93014399466908|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.9373904642434|-0.94043384624533|-0.94381538180303|-0.9475726435338
03271|13155|/equities/drillisch|DAXTECH||-16.769764312738|-16.769764312738|-16.769764312738|-16.769764312738|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.832847000725|-16.870305440022|-16.870305440022|-16.878117664207|-17.043602093194|-17.043602093194|-17.130668172278|-17.272964381551|-17.31107181904|-17.337857557638|-17.563175335309|-18.006862153368|16.664058051732|16.664058051732|16.664058051732|16.664058051732|16.664058051732|16.605618938503|16.367354376114|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.143385100741|15.949316104672|15.94164092161|15.94164092161|15.94164092161|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217||15.761795226217|15.761795226217|15.761795226217|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|||-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-17.212631429308|-17.445146469136|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.864266007241|-18.114739622338|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.20788161018|-18.396535308919|-18.621706441333|-18.706125257342|-18.706125257342|-18.706125257342|-18.97236156235|-18.982947791767|-18.982947791767|-18.982947791767|-18.982947791767|-18.982947791767|-18.982947791767|-19.072163967238|-19.220182847034|-19.507980186687|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|17.818051863792|17.818051863792|17.518946489893|17.484384043573|17.337018039931|17.337018039931|17.324944692731|17.324944692731|17.324944692731|17.324944692731|17.072160515388|16.745592342261|16.745592342261|16.745592342261|16.745592342261|16.745592342261||16.616212882867|16.51801495008|16.371126857646|||15.97903115578|15.738922832492|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|14.886977160748|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.61488862798|14.61488862798|14.485431679591|14.435224596493|14.435224596493|14.085805380601|13.907561421679|13.5339571903|13.216619486042|13.10434490274|13.10434490274|13.078160827144|12.879067916323|12.837852816504|12.826503123091|12.718336305404|12.642595884297|12.422884752457|12.066538601125|11.907264582542|11.804738698433|11.693042845671|11.639929076704|11.639929076704|11.502143034971|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|9.8032118876489|9.536901800689|9.5032242060336|-10.313967799539
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||-19.561988663761|-19.588876856795|-19.59231661454|-19.59231661454|-19.601462455758|-19.611624501556|-19.632915892435|-19.655461856869|-19.671623836124|-19.696248727997|-20.004720694445|-20.022618749287|-20.022618749287|-20.03624341504|-20.038202774576|-20.038202774576|-20.060620770106|-20.060620770106|-20.098675131358|-20.098675131358|-20.098675131358|-20.098675131358|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971||19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|||19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202||-20.102769244202|-20.102769244202|-20.102769244202|||-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.174188574694|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.838133406497|19.772370947574|19.755412778561|19.740458604699|19.734953797532|19.728837345124|19.722041286893|19.709433325362|19.709433325362|19.674925124459|19.664228483253|19.664228483253|19.639142297168|19.621268985955|19.617393768032|19.617393768032|19.617393768032|19.617393768032|19.617393768032|19.617393768032|19.617393768032|19.617393768032|19.617393768032|19.580203628183|19.580203628183|19.580203628183|19.580203628183
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|-20.394128738188|-20.394128738188|-20.394128738188|-20.40920354793|-20.40920354793|-20.761059357828|-20.964610190678|-20.964610190678|-21.219827728861|-21.219827728861|-21.891752222504|-22.30555786394|-23.07673140922|-23.165813143152|-23.23256988779|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.54722751433|-23.54722751433|-24.010252886948|-24.104725340932|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382||-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.656761255769|-24.656761255769|-24.656761255769|-24.82528939833|-25.123643102332|-25.123643102332|-25.123643102332|-25.123643102332|-25.687845369649|-25.687845369649|-25.687845369649|-26.35816176343|-26.632957383527|-27.104763103284|||-27.104763103284|-27.558625725417|-28.12347309182|-28.401635615802|-28.67992600685|-28.67992600685|-28.67992600685|-29.014361797501|-29.21317930876|-29.345200439943|-29.769923824144|-29.769923824144|-29.769923824144|-29.769923824144|-31.010471072542|-31.444412671579|-31.656478750117|-31.656478750117|-31.656478750117|-31.656478750117|-31.656478750117|-34.966642975153|-35.715159124072|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|-35.964871779136|-35.964871779136|-35.964871779136|-35.964871779136|-35.964871779136|-35.967636522377|-36.152372820206|-36.365970063019|-36.499410443624|-36.96205055017|-36.96205055017|-37.584579051369|-37.584579051369|-37.584579051369|-39.816756527549|35.637510024136||35.637510024136|35.637510024136|35.484455014407|||35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|34.947558299016|34.458952258373|33.13661334067|32.814015568952|32.02334975055|31.718166550565|31.090915000881|31.090915000881|31.090915000881|30.785460247425|29.954954745403|29.128838249965|28.909821824811|28.575356938863|28.455951772823|28.163520255076|28.163520255076|27.591134511086|26.901259063187|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.702530190251|-31.476642110345|-31.476642110345|-31.555712887973|-32.030489109439|-32.030489109439|-32.030489109439|-32.030489109439|-32.030489109439|-32.030489109439|-32.498876728926|-33.155419206524|-34.095464971225|-34.691072758216|-34.767858408312|-35.226509940205|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-36.08813312827|-36.08813312827|-36.08813312827|-36.508479736232|-36.803313412029|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.763104861726|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.006158835833|31.941289485765
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||-61.144191958178|-61.144191958178|-61.144191958178|-61.144191958178|-62.015768291408|-62.410827556577|-62.410827556577|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|58.463278983974|58.463278983974|58.463278983974|58.463278983974|58.463278983974|56.20364403608|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886||55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|54.140057358599|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.685229460288|53.685229460288|53.685229460288|53.685229460288|53.685229460288|||53.685229460288|53.685229460288|53.685229460288|53.685229460288|53.685229460288|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|50.5078433724|49.630937758613|48.498679969766|48.498679969766|48.498679969766|48.365199669708|47.839110065952|46.427293467246|46.427293467246|45.746225114815|45.746225114815|45.746225114815|45.746225114815|45.746225114815|44.851360475744|44.201512614582|-47.622273332169|-47.622273332169|-47.622273332169|-47.841414643979|-48.412684336477|-48.53726541355|-48.53726541355|-49.046960214274|-49.163533521161|-49.163533521161|-49.490817368502|43.283517965444|43.283517965444|43.283517965444|43.283517965444|43.283517965444|43.283517965444|43.283517965444||43.283517965444|43.283517965444|43.031686501115|||42.612984450227|41.981094766067|41.930075488155|41.930075488155|41.930075488155|41.930075488155|41.930075488155|41.930075488155|41.930075488155|41.859350952181|41.859350952181|41.509274470362|41.509274470362|41.509274470362|41.509274470362|41.509274470362|40.893637325535|40.191549008453|40.191549008453|40.191549008453|38.723942325473|37.093271412187|37.030276060439|37.030276060439|37.030276060439|37.030276060439|36.494750076242|-38.330238101656|-38.330238101656|-38.330238101656|-38.330238101656|-38.655821850758|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-39.410859755164|-39.410859755164|-39.410859755164|-39.410859755164|-39.689844638645|-39.765238764035|-39.765238764035|-40.128043706933|-40.225604542669|-40.361781977478|-40.563928367256|-40.563928367256|-40.865476345088|-40.894973674379|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.53059932747|-41.689553706276|39.072154919763|39.072154919763|38.185726713758|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-40.257430279949|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.933814612535|-40.933814612535|-40.933814612535|-40.933814612535|-41.025697862547|39.168091526762
03276|19774|/equities/atoss-software-ag|DAXTECH||-129.84781095133|-129.84781095133|-130.30868129317|-132.031869036|-132.37985219563|-132.59981562283|-132.59981562283|-133.61090497602|-135.50100442689|-139.09000271472|-140.4777835068|-144.08642484711|-146.60714151645|-147.23015766436|-154.77795134975|-156.91439004952|-160.21043338836|-161.88659265373|-167.49899183748|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-246.4470914322|-247.996768258|-251.69085362001|-253.90650402223|-254.82901731139|-254.82901731139|-258.58779701266|-260.09755223629|-260.72400855458|-260.72400855458|-260.72400855458|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-262.27430906877|-267.11034340974||238.79587233365|238.79587233365|-259.08830955603|-259.08830955603|-259.08830955603|-260.92383895806|-260.92383895806|-263.19315439785|-266.18683821983|-267.56091138251|-267.56091138251|-271.37323486945|-274.26434212689|254.57205997112|254.57205997112|254.57205997112|254.57205997112|254.57205997112|254.57205997112|254.57205997112|254.57205997112|||254.57205997112|253.33006663457|251.45855795307|251.45855795307|251.45855795307|251.45855795307|251.45855795307|251.45855795307|251.45855795307|251.45855795307|251.45855795307|251.45855795307|246.87061994786|242.48713298746|242.48713298746|242.48713298746|238.54892961415|238.54892961415|233.49881068238|-247.99685919466|-247.99685919466|-247.99685919466|-247.99685919466|-252.52428799406|-254.74920888229|-255.74562969844|-255.74562969844|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|229.38443594984|224.31603994427|223.12893327141|222.25437030156|222.22707811285|218.39119790316|208.15688655907|205.47418933271|205.47418933271|205.47418933271|205.47418933271|205.47418933271|199.86021036967|-212.57692531968|-212.57692531968|-212.57692531968|-212.57692531968|-212.57692531968|-215.83547342514|-219.50052534976|-222.38947261085||206.35472397851|206.35472397851|206.35472397851|||206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|204.66941231915|204.66941231915|201.24379146572|200.40976829525|195.34418699472|193.43798554969|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.987698121|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-222.92295597388|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-232.50740337288|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.80944033021|-11.80944033021|-11.818266978465|-12.146963188607|-12.342181494455|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|10.906545312178|10.906545312178|10.640606040173|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359||-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-12.117252498562|-12.117252498562|-12.229169639939|-12.332410530905|-12.412678670729|-12.574086983827|-12.603430359261|-12.787144652888|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|||-13.034754588834|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.153894458207|11.027660248448|10.796572274434|10.796572274434|10.796572274434|10.796572274434|10.772857633418|10.379842245122|10.180299048978|10.180299048978|10.158109776795|9.9234546738862|9.8949499746162|9.812166918207|9.6912965651891|9.6392178399189|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.78418310751|-10.78418310751|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-11.235876106247|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518||9.813979652237|9.6310858229932|9.6310858229932|||9.4789842477702|9.442790510943|9.442790510943|9.442790510943|9.442790510943|9.442790510943|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|8.9446064154491|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.833753145671|9.0922312311673|9.0922312311673|9.0922312311673|8.5847012259722|8.2924455777539|8.1783271944245|8.1783271944245|7.9581511451984|7.9581511451984|7.9581511451984|7.6146125742886|-8.6349194197213|-8.6349194197213|-8.6349194197213|-8.6349194197213|-8.6349194197213|-8.7726881667811|-8.9024309499218|-8.9578781784261|-8.9578781784261|-9.3109756245309|-9.5551809588223|-9.5551809588223|-9.5551809588223|-9.5551809588223|-9.6635343541866|-10.018927043253|-10.349817366667|-10.349817366667|-10.349817366667|-10.531463564841|-10.752737086579|-10.753040783455|-10.880045670988|-10.935050614147|-11.053272256474|-11.053272256474|-11.263636281337|-11.352929250228|-11.57936556232|-12.070405985382|-12.428229095171|-12.511764675538|-12.511764675538|-12.789738238035|-12.95041759242|-12.95041759242|-13.084908037598|-13.606564554037|-14.019515762132|-14.279462453835|-14.432736526058|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.70182629131|-14.740917635215|-14.798797554718|-14.940614658799|-14.940614658799|-15.115127199453|-15.477919227064|-15.743109763626|-15.743109763626|-16.13789962504|-16.209888444716|-16.319876231943|-16.688751686717|-16.700293684711|-16.700293684711|-16.700293684711|-16.700293684711|-16.924771150737|-17.097523301607|-17.1349130879
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||41.079369387783|40.632632610706|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.730817090519|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.794597002526|-43.268996076076|-43.376662815378|-43.546291550846|-43.597889357696|-43.597889357696|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124||-44.156324735124|-44.156324735124|-44.156324735124|-44.482025321809|-45.230028771126|-45.311143502884|-45.628572334102|-45.628572334102|-45.995635842008|-46.872930578306|-46.917143773055|-46.999603005489|-47.277283987685|-47.277283987685|-47.327512216769|-47.327512216769|-47.327792326833|-47.739214756119|-48.19079489402|-48.714771426298|-49.794187930533|||-49.866899306034|-49.866899306034|-50.241000288565|-50.817778818959|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|-51.073633355089|-51.073633355089|-51.073633355089|-51.073633355089|-51.073633355089|-51.299546287614|-51.299546287614|-51.705051684996|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|47.190488496333|46.733874920242|46.159860641022|45.085605512547|45.085605512547|45.085605512547|45.085605512547|45.085605512547|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.764528987506|44.643384705327|44.643384705327|44.643384705327|43.831540172124|42.857266391675||42.510206321336|42.510206321336|41.566895912595|||41.139840752451|41.139840752451|41.139840752451|41.139840752451|41.139840752451|41.139840752451|40.388710717987|39.099080883934|39.099080883934|39.099080883934|39.099080883934|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|37.576108439781|-39.615626222179|-39.615626222179|-39.615626222179|-39.72291976245|-40.386577725761|-40.608735220364|-40.608735220364|-40.793041592099|-41.53671050652|-42.074125243383|-43.004582247422|-43.85509219135|-43.863077222137|-43.863077222137|-43.920085971917|-44.014183858078|-44.014183858078|-44.014183858078|-44.014183858078|-44.014183858078|-44.014183858078|-44.349091056366|-44.632324752299|-45.024805026019|-45.264616830147|-45.264616830147|-45.264616830147|-45.471796732254|-46.079772663456|43.489816100044|43.489816100044|43.489816100044|43.094239772075|42.949156192402|41.687952045445|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-44.132883177181|-44.564314217457|-44.988125424792|-45.13680628186|-45.20756338311|-45.341736456562|-45.796374688335|-46.073747195345|-46.431941921558|-46.507952221929|-46.507952221929|-46.614393137891|-46.754806164114|-46.754806164114|-47.716450827219|-48.201611987858|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||-44.203418030222|-44.692685301525|-44.802982523951|-44.989773755821|-44.989773755821|-44.989773755821|-44.989773755821|-44.989773755821|-44.989773755821|-45.198639134072|-47.100708885881|-47.233011373648|-47.254661085757|-47.254661085757|-47.254661085757|-47.254661085757|-47.254661085757|-47.254661085757|-47.329623860952|-47.415137470692|-47.783486248088|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.102288917603|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-48.084402354777|-48.084402354777|-48.084402354777|-48.084402354777||-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-49.902325840954|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|||-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-51.05316899671|47.063183213136|47.063183213136|47.063183213136|47.063183213136|47.063183213136|46.715760126005|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.500953871205|45.918279442737|45.561422544|44.720469374654|44.618298525277|43.866445323564|43.078826662277|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669||42.838381119669|42.838381119669|42.838381119669|||-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-46.116951128025|-46.478837062009|-46.567595430092|-46.699315113143|-46.699315113143|-47.037575450557|-47.193969849102|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.765602068199|43.342335758489|42.832593981736|42.206258651695|42.206258651695|42.206258651695|42.206258651695|41.135843353228|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-44.545833714823|-44.803701330136|-45.259112597517|-45.377347788339|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.217134324707|-46.308411315001|-46.308411315001|-46.308411315001|-46.308411315001|-46.541961349655|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.519941173122|42.996601990115|42.701778971764|42.476975745197|42.343303302478|42.343303302478|42.123116603108|42.080683936247|41.706733228914|41.706733228914|41.706733228914|41.567821010827|41.567821010827|41.263961140582|41.263961140582|41.263961140582|41.263961140582|41.097735422926|40.737756774844|40.737756774844|40.440842573313|38.503156812619|37.921286220496|37.55087430736|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122
03280|940925|/equities/biofrontera-ag|DAXTECH||-3.0920676256927|-3.2784085434578|-3.2962872233548|-3.3183747890435|-3.3346909759028|-3.3346909759028|-3.3402620549042|-3.3402620549042|-3.3402620549042|-3.4172356123217|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.5254660231572|-3.7152954983162|-3.8521061393339|-4.2353957463987|-4.4776617475888|-4.5799020207084|-4.6473911378292|-4.6495541877181|-4.6495541877181|-4.6495541877181|-4.6495541877181|-4.6495541877181|-4.7328379095296|-4.7625978324921|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938||-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|||-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.9270363866367|-5.0950061942778|-5.1386570164056|-5.1853832644324|-5.1853832644324|-5.1853832644324|-5.2817669888448|-5.5874374114083|-5.5874374114083|-5.6891910723632|-5.8246124775084|-5.9987980293866|-6.0283491266696|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0819559732465|-6.0690658532595|-6.0690658532595|-6.0690658532595|-6.0690658532595||-6.0690658532595|-6.0951521115803|-6.0951521115803|||-6.2705661756638|-6.2705661756638|-6.2869443079767|-6.33033163716|-6.33033163716|-6.3770670644619|-6.4730429640719|-6.6197812322983|-6.6197812322983|-6.6197812322983|-6.7595126910983|-6.7595126910983|-6.7595126910983|-6.7595126910983|-6.7595126910983|-6.7595126910983|-6.7595126910983|-6.934574423452|-6.9404370998402|-6.9404370998402|-6.9458630057462|-7.0570891307977|-7.0570891307977|-7.0570891307977|-7.0570891307977|-7.0570891307977|-7.2439101948042|-7.2439101948042|-7.2439101948042|-7.3131299993487|-7.3131299993487|-7.3131299993487|-7.3131299993487|-7.3131299993487|-7.3131299993487|-7.3131299993487|-7.4920630941627|-7.4920630941627|-7.4920630941627|-7.5181221972834|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-7.533783026334|-8.1049444971189|-8.1049444971189|-8.1049444971189|-8.1049444971189|-8.1790634784674|-8.1790634784674|-8.1790634784674|-8.1790634784674|-8.3800155627844|-8.3800155627844|-8.5372623059614|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-8.5495998985709|-9.362671601236|-9.6155497889387|-10.048195580478|-10.048195580478|-10.476463198951|-10.476463198951|-10.532797813772|-10.532797813772|-10.63108068082|-10.635927524536|-10.698235024312|9.5842115979725|9.5842115979725|9.5842115979725
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||-31.572818281503|-31.572818281503|-31.572818281503|-31.775353646114|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.565959973296|27.656621344841|26.985134318975|26.772371401949|26.708190616152|26.309100557457|25.521223201896|25.354248779463|25.354248779463|25.354248779463|25.354248779463|25.354248779463|25.354248779463|24.193610157622|23.548454777016|23.14828259814|21.809203013979|-23.169501634779|-23.169501634779|-23.271668377124|-23.385187933404|21.963348409327|21.963348409327|21.859276476604|21.810307492925|21.728774800361|21.728774800361|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108||-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.86989194511|-22.86989194511|-22.86989194511|-22.977657335319|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|||-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.263308949483|-23.263308949483|-23.263308949483|-23.263308949483|-23.263308949483|-23.659232399213|-23.860258072998|-23.93361978441|-24.198913679073|-24.198913679073|-24.59879314629|-25.026437147103|-25.061091907015|-25.061091907015|-25.061091907015|-25.29010307258|-25.439003011315|-25.704448193013|-25.902945179725|-25.902945179725|-25.902945179725|-25.902945179725|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.422278956132|24.023280193835||24.023280193835|24.023280193835|23.514754880831|||22.671950037132|22.10216689866|21.996851770538|21.65205790429|21.607841564865|21.181286289922|21.181286289922|20.862541042689|20.747267337777|20.741408131893|20.446008865894|20.393267855691|20.393267855691|20.393267855691|20.393267855691|20.393267855691|20.353630950767|20.24769297686|20.24769297686|20.115052553935|20.115052553935|20.079906585017|20.079906585017|20.079906585017|20.055093019281|20.055093019281|20.055093019281|20.055093019281|20.055093019281|19.938992307224|19.358103723468|19.358103723468|19.358103723468|19.358103723468|19.358103723468|19.203044048366|19.203044048366|-20.955477720219|-20.955477720219|-20.955477720219|-20.955477720219|-21.372753467513|-21.447504085913|-21.552782317681|-21.639202299695|-21.793556839207|-21.942533823006|-21.942533823006|-21.942533823006|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.953163469515|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.645916489172|-23.002928736514|-23.002928736514|-23.002928736514|-23.002928736514|20.996745000607|20.891044470418|20.891044470418|20.601160310759|20.567956367084|20.286617719408|20.235329630047|20.235329630047|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-22.427232337058|-22.608035908871|-22.93525488042|-22.93525488042|-22.93525488042|-22.93525488042|-23.099079122063|-23.099079122063|-23.365643596115|-23.978492736223
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.558697789041|30.336332207618|30.082402545808|30.082402545808|30.082402545808|29.8826704363|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.592105290063|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.580378225026|29.580378225026|29.363754142851|27.820837300718|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394||27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|26.008390047588|25.938211867586|||25.184679929167|-27.27523799236|-27.27523799236|-27.27523799236|-27.27523799236|-27.27523799236|-27.27523799236|-27.499153829233|-27.895725595306|-27.991996700202|-27.991996700202|-27.991996700202|-27.991996700202|-27.991996700202|-28.412766893424|-28.412766893424|-28.412766893424|-28.739740539168|-29.085267676882|-29.439186244069|-29.781318087112|-30.023686721073|-30.506318015242|-30.552798050167|-30.552798050167|-30.552798050167|-30.552798050167|-30.705329967342|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.154523302815|28.154523302815|28.154523302815|28.067123539683|28.067123539683|28.067123539683|27.653471451597|-29.553579901933|-29.553579901933|-29.553579901933|-29.553579901933|-29.553579901933|-29.613060824418|-29.613060824418|-29.613060824418|-29.613060824418|-29.613060824418|27.771181735856|27.771181735856|27.771181735856|27.771181735856|27.771181735856|27.771181735856||27.771181735856|27.771181735856|27.707980643227|||27.143309146919|27.143309146919|26.97700853564|26.874454182802|26.522727827692|26.320808786446|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.765982706322|25.841217418738|25.841217418738|25.841217418738|25.424686427721|25.397429991441|25.326460261018|25.326460261018|25.326460261018|25.315153159009|25.315153159009|25.315153159009|25.315153159009|25.315153159009|24.831282232984|24.578090454455|24.1423229391|23.321470067967|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-25.607581290421|-26.244706645992|-26.244706645992|-26.244706645992|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|24.598506560597|24.598506560597|24.431673066123|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.176412865898|23.658237030529|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.741719046595|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.596630063615|-27.320046981561|-27.320046981561|-27.320046981561
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||-70.551446844413|-70.551446844413|-70.551446844413|-71.115497299117|-72.153333977508|-72.306482875399|-72.507203194888|-72.810784125098|-73.200873454156|-74.159301633904|-74.584596778607|-74.584596778607|-74.584596778607|-74.584596778607|-74.584596778607|-74.610664952305|-76.287546573483|-76.287546573483|-79.088935890025|-87.307154379759|-91.369065508217|-91.75173911449|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-92.916803409316|-94.582557309179|-95.950062659613|-96.016737729567|-98.740820123374|-99.953481511348|-99.953481511348|-100.64553645372|-101.51448359224|-101.97719992236|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156||-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-108.99135125101|-110.43483175636|-112.16647820341|-112.30164660201|-113.33515822872|-114.81128997256|-115.33476638186|-115.72751531985|-117.34168869022|-119.89076546566|-122.35084966969|113.04961784752|||113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|112.66346368163|111.05643855604|111.05643855604|109.58574753398|109.58574753398|109.58574753398|109.58574753398|108.11472363598|105.85802465155|104.71933148584|104.71933148584|104.71933148584|104.71933148584|104.71933148584|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|97.145332695057|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|94.602073787535|92.129526905312|91.592249980783|91.23612575061|91.23612575061|91.23612575061|91.23612575061|91.23612575061||91.23612575061|91.23612575061|91.23612575061|||90.831805541856|90.272638904191|90.272638904191|90.272638904191|88.741261600496|88.66038994024|88.66038994024|84.870603681467|84.870603681467|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|79.584548430836|79.584548430836|78.956164736655|78.668331395978|78.668331395978|78.668331395978|78.307122493225|78.307122493225|78.307122493225|78.307122493225|78.307122493225|78.307122493225|77.003470606757|76.234163396095|76.234163396095|75.717961753446|74.456623780549|73.682985768576|73.682985768576|-81.257766746966|-81.257766746966|-81.257766746966|-82.499226140344|-82.499226140344|-82.499226140344|-83.172474489569|-83.798196824489|-83.798196824489|-83.798196824489|-84.057153764696|-84.057153764696|-85.135184313708|-85.135184313708|-85.135184313708|-85.135184313708|-85.778410493273|-85.778410493273|-85.778410493273|-85.778410493273|-86.045355891787|-86.045355891787|-86.045355891787|-86.045355891787|-86.045355891787|-87.074840015397|-87.45822830384|-87.45822830384|-87.45822830384|-87.45822830384|-89.320252314597|-90.159169187578|-90.566851499381|-91.54573550704|-91.54573550704|-91.54573550704|-91.54573550704|-93.66748296423|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-94.788008670643|-95.277787293146|-96.297542877937|-96.301714495315|-96.911901027509|-98.238783870084|-99.780871746653|-100.89652185718|-102.33836036567|-105.13706775113|-105.21020608884|-105.21020608884|-105.21020608884|98.612628827149|98.612628827149|98.612628827149|98.612628827149|98.612628827149|98.612628827149|98.38904492067
03284|19787|/equities/cenit-ag|DAXTECH||-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-12.574087063037|-12.576763488146|-12.590848288373|-12.650942468462|-12.81771384325|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-13.347562143282|12.017844601309|12.017844601309|12.017844601309|12.017844601309|11.847605409264|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.943209734475|-12.943209734475|-13.115668365581|-13.115668365581|-13.115668365581|-13.115668365581|-13.115668365581|-13.115668365581|-13.213170507345|-13.213170507345|-13.303522510433|-13.460521821505|-13.460521821505|-13.480060061586||-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|||-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.719511094769|-13.821679237905|-14.111631119451|-14.111631119451|-14.111631119451|-14.182368027061|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.438294977622|-14.492549943347|-14.85838900608|-15.245432123013|13.62272641123|13.62272641123|13.62272641123|13.537625641742|13.537625641742|13.472361824158|13.316512820062|12.907236678663|-14.765930365384|-14.765930365384|-14.765930365384|13.405776277224|13.405776277224|13.405776277224|13.405776277224|13.405776277224|13.405776277224|13.339750995282|13.224723751946|12.935804295986|12.750893725785|12.553660615035|12.553660615035|12.553660615035|12.156845392726|12.124272361886|11.999191831098|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631||11.886560015631|11.886560015631|11.886560015631|||11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.621178102441|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.587151162094|-12.669057652096|-12.735063920131|-12.852848672989|-12.903165287578|-13.022961292889|-13.214401415351|-13.560445974671|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.372952668188|11.949900667688|-13.256912752409|-13.256912752409|-13.256912752409|-13.256912752409|-13.482680846606|-13.746765243008|-13.746765243008|-13.746765243008|-13.746765243008|-13.746765243008|-13.95473894697|-14.321931940776|13.499625608771|13.499625608771|13.499625608771|13.499625608771|13.499625608771|13.449691610693|13.449691610693|13.449691610693|13.403521139271|13.403521139271|13.403521139271|13.370578905881|13.370087196364|13.09176365748|12.952487704071|12.952487704071|12.952487704071|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.642376447147|12.638735848231|12.638735848231|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008
03285|1174682|/equities/cherry-ag|DAXTECH||2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.18841293524|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|-2.701580404109|-2.701580404109|-2.701580404109|-2.701580404109|-2.701580404109|-2.7409227279229|-2.7415807542318|-2.8467564248503|-2.8975072595213|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.3824888708252|2.3824888708252|2.3277653458006|2.1383504207804|1.9887397055549|1.9887397055549||1.9887397055549|1.9887397055549|1.7091200005108|1.7091200005108|1.7091200005108|1.7091200005108|1.6761889072583|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|-1.8750351909741|-1.8750351909741|-1.8750351909741|-1.8750351909741|-1.8750351909741|-1.8851502078489|-1.8889446807919|||-1.9386051245329|-1.9508946082986|-1.9684384886862|-2.0134711991941|-2.0134711991941|-2.0134711991941|-2.0396346594664|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.0918688641621|-2.1578542111796|-2.2190602883677|-2.2420126887727|-2.2420126887727|-2.2943474487649|-2.3682749289259|-2.3957499219295|-2.4482777067154|-2.4978640949427|-2.5378489931093|-2.5907210795599|-2.6332456633468|-2.6836619228146|-2.749179810288|-2.8029220104244|-2.9774132437206|-3.4904592640639|-3.6793990938135|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.0013659147424|2.8790176343038|2.853385832466|2.853385832466|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7564527859662||2.5805031580367|2.5231936130883|2.5231936130883|||2.5231936130883|-3.1668058929291|-3.1668058929291|-3.1668058929291|-3.2033955187098|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2180737445004|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.4984629617216|-3.7477366379104|-3.8280408306477|-4.2767119853096|-4.60634660372|-4.7873295771729|-5.0217551906518|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|-5.0639276496623|-5.0639276496623|-5.0639276496623|-5.0639276496623|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.4579098073124|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.437714649141|4.3313498771855|4.1064995965107|4.0894441561283|4.0233260383799|4.0233260383799|4.0170290724651|3.9796006090051|3.9796006090051|3.9796006090051|3.9724698074814|3.9724698074814|3.8888554052242
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||-19.807628804831|-19.807628804831|-20.212364495229|-23.72151651695|-25.46960787006|-25.46960787006|-25.46960787006|-25.46960787006|-25.552896332165|-25.953217956115|-26.348021371154|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.854183925677|-26.854183925677|-27.082425715183|-27.632696391978|-27.737278528467|-27.737278528467|-28.582532957146|-29.095035847635|-29.33641430703|-29.33641430703|-29.33641430703|-29.473227981765|-29.473227981765|-29.522378844046|-29.522378844046|-29.72009783471|-29.72009783471|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.969679859985|-29.97853303365|-30.200890048199|-30.200890048199|-30.200890048199|-30.200890048199|-30.200890048199||-30.452112941166|-30.452112941166|-30.452112941166|-30.676792440834|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.222388258208|28.155294689413|28.155294689413|27.675882746639|27.570980100568|27.546644772353|-29.064773961204|-29.064773961204|||-29.064773961204|-29.064773961204|-29.064773961204|-29.064773961204|-29.261267138957|-29.261267138957|-29.261267138957|-29.560296325153|-30.216996065186|-30.494440466614|-30.713822477892|-31.294247011162|-31.312294082895|-31.312294082895|-31.312294082895|-31.312294082895|-31.312294082895|-31.599215274669|-32.118016937945|-32.547795855971|-32.587550679811|-32.910612574295|-33.586236202138|-33.792484931833|-34.066094695071|-35.138993698734|-35.634065824254|-35.634065824254|-35.808962510144|-36.534402712755|-37.294515322244|-37.294515322244|-37.294515322244|-37.294515322244|-37.294515322244|-37.925016507612|-40.133351971824|37.18956419086|37.18956419086|37.18956419086|37.18956419086|37.18956419086|37.053776930482|37.053776930482|37.053776930482|37.053776930482|37.053776930482|36.965527638868|36.965527638868|36.376139438898|35.705710292691|35.091922001085|35.091922001085|35.091922001085|-38.155325851118|-38.155325851118|-38.155325851118|-38.155325851118|-38.155325851118|35.436573708155|35.436573708155|35.436573708155|35.436573708155||34.937304086264|34.421448145504|34.199387455644|||34.11316361721|34.11316361721|34.11316361721|34.11316361721|34.11316361721|34.11316361721|33.491290466605|-36.025033978406|-36.025033978406|-36.025033978406|-36.025033978406|-36.025033978406|-36.584484766792|-36.7716485117|-37.57627583589|-38.268086762846|-39.255649296906|35.476967704113|35.476967704113|35.476967704113|34.789966251911|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.92411074363|-38.372344278879|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.513654282037|-38.629614249803|-38.690684627534|-39.035433185337|-39.035433185337|-39.035433185337|-39.035433185337|-39.416038500201|-40.088932658711|-40.207702903261|-40.805224184979|-41.063516011112|-41.063516011112|-41.063516011112|-41.607240639652|-42.390298844518|-42.390298844518|-42.478109149074|-42.830122607655|-42.839534151341|-42.839534151341|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.985724700159|-46.140805205445|-46.326450516494|-46.834944382543|-46.949938499525|-47.827710800253|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.980838045338|-11.427687823184|-11.427687823184|-11.427687823184|-11.427687823184|-11.427687823184|-11.427687823184|-11.549652880439|11.417197993087|11.417197993087|11.417197993087|11.395775691985|11.389723497555|11.389723497555|11.383767662348|11.383767662348|11.383767662348|11.383767662348|11.373293553239|11.373293553239|11.370326159669|11.349296027186|11.349296027186|11.349296027186|11.33810682403|11.325674376079|11.301860316141|11.2987395685|11.2987395685|11.2987395685|11.283628477614|11.283628477614|11.273122174702|11.273122174702|11.246802125995|11.215335831183|11.19926191385|11.166957919414|11.14550867855|11.107232102415|11.102480209161|11.044977916931||11.037753756019|10.993059616588|10.951177417462|||10.899086434781|10.855651651421|10.732946751955|-7.5572812309495|-7.6898709164385|-7.6898709164385|-7.6898709164385|-7.6898709164385|-7.7208781164611|-7.7208781164611|-7.7208781164611|-7.7208781164611|-7.8770868956739|-7.8878173454735|-7.8878173454735|-7.8878173454735|-7.8878173454735|-7.8878173454735|-7.9681305205528|-8.1145894566845|-8.1678266721094|-8.1678266721094|-8.3570294597772|-8.6428105013268|-8.7091932125204|-8.7091932125204|-8.7091932125204|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.36913592308|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.2612510049072|-8.2775008505944|-8.353334460696|-8.3547146832847|-8.3547146832847|-8.3547146832847|-8.3547146832847|-8.4113500422795|-8.6665000988995|-8.7300000272365|-8.8577773926625|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.9179120037676|-9.0065692766641|-9.0556324173052|-9.1884810846204|-9.3022011563904|-9.351334391449|-9.373704497918|-9.4207827966572|-9.4695651034598|-9.4695651034598|-9.4695651034598|-9.632850326883|-9.6487226108568|-9.7096913765821|-9.7585454462803|-9.810550330455|-9.810550330455|-9.8206114486134
03289|19797|/equities/data-modul-ag|DAXTECH||-30.035003922655|-30.572227237703|-30.90247456021|-30.958305215249|-31.320339467139|-31.391777812221|-31.391777812221|-31.405898943333|-31.405898943333|-31.775183725244|-31.775183725244|-32.439092900893|-33.276769720339|-33.540854863351|-33.602649448099|-33.602649448099|-33.602649448099|-33.602649448099|-33.602649448099|-34.016579792994|-34.016579792994||-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.307310711562|-34.630345913237|-34.755205178384|-34.755205178384|-34.755205178384|-35.061339510948|-35.51260030432|-35.636221966958|-35.77357746254|-35.892864610207|-35.980961271405|-36.078846450514|-36.554273918675|-36.826391075245|-36.826391075245|-36.826391075245|-36.826391075245|-37.351545808703||-37.379493605196|-37.488325634599|-37.853695488638|-37.867525337001|-37.867525337001|-38.075026456802|-38.250031091868|-38.458755140195|-38.458755140195|-38.458755140195|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|||-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-39.036861646531|-39.58540115131|-39.798505831682|-39.798505831682|-39.798505831682|-39.798505831682|-40.220562882913|-40.7784018469|-40.898223977635|-40.942472357827|-41.291635614057|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.699221237251|-41.988023978415|-42.020025922129|-42.555585544716|-42.561215728167|-42.561215728167|-42.968016034633|-43.380818168854|-43.380818168854|-43.380818168854|-44.012019678989|-44.657799770478|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-45.555897721765|-45.555897721765|-45.555897721765|-45.555897721765|-45.555897721765|-45.662107265787|-45.940478114703|-45.940478114703|-45.940478114703|-46.098121265838|-46.098121265838|-46.108472526067|-46.108472526067|-46.108472526067|-46.108472526067|-46.108472526067||-46.2716981229|-46.2716981229|-46.2716981229|||-46.2716981229|-46.2716981229|-46.2716981229|-46.2716981229|-46.2716981229|-46.2716981229|-46.646330230414|-47.207034182747|-47.296704054099|-47.39633724449|-47.840374758486|-47.855972292958|-48.353051507102|-48.353051507102|-48.770057823511|-49.177842407593|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.924683983497|46.194092255359|-49.544831645802|-49.544831645802|-49.544831645802|-49.544831645802|-49.544831645802|-49.544831645802|-50.249812643081|-50.766458661855|-50.773843720556|-51.415382335584|-51.71483425936|-51.71483425936|-51.71483425936|-51.71483425936|-52.041769390745|-52.041769390745|-52.224188678179|-52.282433687221|-53.791591205609|50.300504307673|50.300504307673|48.133955808242|-50.695606607243|-50.695606607243|-50.761784652918|-50.979760810236|-51.277511672289|-51.441680780286|-51.946312444336|-52.317278517414|-52.317278517414|-52.317278517414|-52.317278517414|-52.317278517414|-52.499726564709|-52.499726564709|-52.527473960788|-52.558304400876|-52.842560445417|-53.047289383797|-53.60809931533|-53.842332572589|-53.891768608134|-53.891768608134|-54.129742897927|-54.582980655593|-54.582980655593|-54.582980655593|51.475335177513|51.475335177513|51.475335177513|50.389261308348|49.932512564831|49.809137436419|49.809137436419|-53.612980196956|-53.612980196956|-53.612980196956|-53.612980196956|-53.612980196956|-53.612980196956|-53.708866885507|-53.918354179638|-53.918354179638|-54.437060199598|-54.485622443997|-56.484024937775|-57.037805486417|-57.792006096018|-58.203093945702|-58.203093945702|-58.447882161891|-59.370842175174|54.815581677634|54.815581677634|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH||-17.166909992501|-17.166909992501|-17.166909992501|-17.404900087036|-17.794332942606|-17.818621605562|-17.818621605562|-18.142913043418|-18.522681011005|-19.261312022522|-20.112568977491|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293||19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.052498716878|18.98194672236|18.98194672236|18.98194672236|18.98194672236|18.98194672236|18.98194672236|18.949317727672|18.949317727672|18.842308852624|18.842308852624|18.842308852624|18.842308852624|18.694232461134|18.396368447585|||17.945965916629|17.749774425129|17.749774425129|17.749774425129|17.749774425129|17.452527541694|17.26391879141|17.115464963512|17.061628330633|16.968474375854|16.881638407321|16.799863302673|16.799863302673|16.713736918199|16.573597275138|16.573441014157|16.523267835893|16.386923382464|16.386923382464|16.386923382464|16.386923382464|16.386923382464|16.386923382464|16.386923382464|15.832693071037|14.900214586953|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-17.168923501239|-17.459914715274|-17.799905493507|-18.07211738455|-18.483960135881|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.805009033622|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457||16.700814098457|16.700814098457|16.700814098457|||16.700814098457|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272|15.479616419259|-16.995534942249|-16.995534942249|-17.570038369077|-17.75004403103|-18.070733235067|-18.070733235067|-18.400814345353|-18.648127029199|-18.792363323391|-18.952626084421|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.149711746641|17.149711746641|16.863567929211|16.753964111477|16.362737838063|16.005819735298|15.717578183026|15.716753070455|15.522291345826|15.522291345826|15.522291345826|15.522291345826|15.522291345826|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.181157971409|-17.217953577071|-18.311614555815|-18.85179428999|-18.974215877767|-19.141550404538|-19.141550404538|-19.141550404538|-19.223944512462|-19.404382961166|-19.460425130937|-20.183806569945|-20.615341565754|-20.630933653144|-21.270482154719|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|20.222457370356|20.222457370356|20.222457370356|20.222457370356|20.222457370356|20.222457370356|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.696993580779|-22.029993100652|-23.049992079745|-23.577769062265|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.562769167006|-48.562769167006|-48.562769167006|-48.562769167006|-48.562769167006|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.524964327143|44.524964327143|44.122183899665|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556||-45.988578754556|-45.988578754556|-45.988578754556|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.061363086181|43.061363086181|42.95763375429|42.95763375429|||42.95763375429|42.95763375429|42.95763375429|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.543882691884|41.826537807809|40.796151593908|39.929056436469|-42.606103047116|-42.606103047116|-42.862335956078|-43.219261580023|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.682883921469|-43.975427511892|-44.305650890005|-44.305650890005|-44.305650890005|-44.305650890005|-44.761834237457|-44.768704835442|-44.837449859544|-45.136053958385|-45.474759932468|-45.474759932468|-45.675628062764|-45.675628062764|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|41.857821839768|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042||-45.667093808042|-45.667093808042|-45.667093808042|||-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.713437988347|-45.926042929828|-46.4067151718|-47.313032594333|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|43.631362766329|42.968180173308|42.898943388782|42.898943388782|42.898943388782|42.443270855835|41.586965116848|41.388500269044|41.388500269044|41.388500269044|40.403888552043|39.327639052718|39.327639052718|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.730645533386|-41.067382145793|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||48.412201562895|48.412201562895|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|-51.858121804148|-51.858121804148|-51.858121804148|-51.858121804148|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.491350173605|-52.491350173605|-52.875892567453|-52.875892567453|-52.875892567453|-52.875892567453|-52.875892567453||-52.875892567453|-52.875892567453|-52.875892567453|-53.231398738085|-53.231398738085|-53.231398738085|-53.231398738085|-53.231398738085|-53.543221540648|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.098082619476|48.025182791854|48.025182791854|48.025182791854|48.025182791854|||48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|47.139092414804|46.204546788476|45.763385829155|45.166347909552|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.512847706499|-49.783803054365|-49.783803054365|-49.783803054365|-49.783803054365|-49.783803054365|-50.440336727072|-51.455662626015|-51.455662626015|-52.12828767298|-52.12828767298|-52.706429772889|-53.265479093696|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072||-53.877199832072|-53.877199832072|-53.877199832072|||-53.877199832072|-53.877199832072|-54.281111859821|-54.281111859821|-54.284167215626|-54.284167215626|-54.284167215626|-54.284167215626|-54.284167215626|-54.687965098796|-54.908852144279|-55.470945513025|-55.471728278015|-55.471728278015|-55.471728278015|-55.471728278015|-55.471728278015|-55.620650810486|-55.620650810486|-55.867388136393|-56.702655137917|-56.894635911513|-56.894635911513|-57.966261700049|51.495973530063|51.495973530063|50.112190819061|49.763547897644|49.423514802155|49.423514802155|48.076126159228|47.425446635958|47.425446635958|47.425446635958|47.425446635958|47.056051817731|46.034503715122|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.643317221517|44.153687581877|43.776317924769|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.00045193794|-45.603279422418|-46.056424801765|-46.482137354676|43.950796847058|43.950796847058|43.950796847058|43.950796847058|43.950796847058|43.728662654771|-46.389217774482|-46.389217774482|-46.389217774482|-46.389217774482|-46.389217774482|-46.418573821486|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|41.900181369451|-48.147697337892|-48.147697337892|-48.147697337892|-48.147697337892|-48.539664463232|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|43.768333300616|43.171482572584|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.230100781603|42.09061805957|42.09061805957|40.66513053304|37.697922721241|37.264358324844|36.995951964941|36.423281698852|36.352535280287|35.868373695015|35.451526022619|34.253918277628|33.73483534434||33.73483534434|33.176482630864|32.752196132933|32.752196132933|32.752196132933|32.752196132933|-36.315686529317|-36.315686529317|-36.767428629308|-37.550476331081|-37.952752080853|-38.655281454651|-38.810311006538|-39.393678955493|-40.080753860934|-40.355281364105|-40.882536900465|-41.279734844294|-41.279734844294|-41.279734844294|-41.498603553981|||-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.974005508655|-42.334201634021|-42.334201634021|-42.334201634021|-42.334201634021|-43.016890645128|-43.412211176914|-43.412211176914|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-46.070215337083|-46.070215337083|-46.070215337083|-46.070215337083|-46.070215337083|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|41.961633142403|41.928482515471|41.030537374435|40.631161722379|40.631161722379|40.631161722379|40.003511677006|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|38.858224606541|37.945043501845|37.945043501845|37.945043501845|37.945043501845|37.945043501845||37.945043501845|37.945043501845|37.546713442263|||36.604127666086|36.333475930525|36.0316378883|-39.775307059441|-39.775307059441|-39.775307059441|-39.775307059441|-39.775307059441|-39.775307059441|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|35.028161903715|34.792884374482|34.792884374482|34.792884374482|33.874315183276|33.397055705528|33.397055705528|33.151181072047|33.151181072047|32.745755136069|32.261948413381|31.594388770537|30.935987260029|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.541337110939|29.520609368916|29.520609368916|29.520609368916|29.520609368916|29.339246152844|29.339246152844|29.339246152844|29.016940301222|28.562523963905|28.562523963905|28.562523963905|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-32.278242022738|-33.076935881757|-33.973261959446|-34.272513211979|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.944416547908|-34.944416547908|-34.944416547908|-34.944416547908|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.535639580907|-36.220297223773|-36.220297223773|-36.471440613763|-37.241602063727|34.169640759639|34.169640759639|34.169640759639
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||-14.176391325046|-14.304323630918|-14.310359536927|-14.461510299887|-14.512789275078|-14.691988337733|-14.825253269076|-14.825253269076|-14.825253269076|-14.825253269076|-15.073108841828|-15.073108841828||-15.073108841828|-15.073108841828|-15.073108841828|-15.27567649092|-15.350751720156|-15.520279604292|15.015940299447|15.015940299447|15.015940299447|14.945489158029|14.924619481779|14.924619481779|14.924619481779|14.924619481779|14.924619481779|14.860688313088|14.689653299739|14.685726217087|14.603470041895|14.603470041895|14.603470041895|14.603470041895|14.449345479953|14.449345479953|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.537560840717|-15.663956638034||-15.915507470961|14.783323103678|14.783323103678|14.783323103678|14.730646153158|14.730646153158|14.717384519252|-15.634314668967|-15.634314668967|-15.634314668967|-15.654794521678|-15.810882907829|-15.827983961525|-15.827983961525|-15.827983961525|-15.827983961525|-15.978992274296|-15.978992274296|-16.062769628114|-16.180854559548|-16.242616336221|||-16.441795844363|-16.511247327032|-16.511247327032|-16.511247327032|-16.511247327032|-16.511247327032|-16.762033682917|-16.762033682917|-16.953680763321|-16.953680763321|-16.953680763321|-17.050179824359|-17.050179824359|-17.050179824359|-17.361311445773|-17.401456950043|-17.464451981589|-17.464451981589|-17.607725568397|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.504014680278|16.485015654445|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563||16.191100294563|16.191100294563|16.191100294563|||16.191100294563|16.191100294563|16.191100294563|16.191100294563|15.931777617636|15.326974918779|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.298173310731|-16.327405006813|-16.327405006813|-16.327405006813|-16.327405006813|-16.431981707707|-16.431981707707|-16.568868479347|-16.569762656319|-16.569762656319|-16.569762656319|-16.569762656319|-16.660847448892|-16.77316366256|-16.856396756391|-16.856396756391|-16.856396756391|-17.332107952149|-17.389330520197|-17.389330520197|-17.574256091167|-17.674173731329|-17.702066968402|-17.702066968402|-17.721740800496|-17.874156720502|-18.043506683092|-18.261119611445|-18.261119611445|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.58363108428|-18.806812443024|-18.8631249155|-18.897916657549|-18.989351650986|-19.015945537127|-19.167717835679|-19.391908536768|-19.504402423396|-19.504402423396|-19.504402423396|-19.638768485169|-19.638768485169|-20.034743206347|-20.46082601795|-20.473139765632|-20.592377029935|-20.674863536136|-20.697071295068|-20.857376304743|-20.857376304743
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||70.679677925529|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-83.773368060613|-83.773368060613|-83.876777151191|-83.876777151191|-83.876777151191|-87.17975137296|-88.249728071057|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.716954529772|79.016614081548|79.016614081548|77.072252158686|77.072252158686|77.072252158686|77.072252158686|77.072252158686|76.78583386691|75.845370115523|72.62819249286|71.896534356239|71.896534356239|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396||71.469957195396|70.888841667302|69.65982483772|66.877584339817|-75.249746444677|-75.249746444677|-75.249746444677|-77.494163224934|-79.954625975024|-80.837813114103|74.052695093115|74.052695093115|74.052695093115|73.341887590576|72.224316408555|71.310351904145|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|||69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|68.67847407219|68.001202087309|68.001202087309|67.890224117599|67.411357502763|67.149209817036|67.149209817036|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-72.675312727083|-73.663965811687|-73.663965811687|-73.79885378409|-74.520947462194|-75.106604052775|-75.122967956969|-75.122967956969|-75.192189585842|-76.846876554662|-78.91319235715||72.833841731536|72.833841731536|72.833841731536|||72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|71.632046198831|69.630051162492|68.668559900399|68.668559900399|68.668559900399|68.668559900399|68.542840179995|68.16982352424|68.091116487576|68.091116487576|68.091116487576|66.779014759145|64.637792566178|63.308658152551|63.281845443481|63.091166705548|63.091166705548|61.829073608649|60.621191966017|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.986612706562|-67.986612706562|-70.09068171755|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-72.053585924884|-72.330360076776|-72.330360076776|-74.909702828331|-74.909702828331|-75.051645989176|-75.051645989176|-75.051645989176|-76.203771516287|-76.203771516287|-76.203771516287|-76.248636374434|-77.848484606169|-79.714985947501|-80.627759620759|-82.286400765415|-83.151555558307|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||8.703671089785|8.703671089785|8.703671089785|8.703671089785|8.703671089785|8.6738011748445|8.3920015660538|8.1491683155975|7.827964216546|7.7635715339755|7.5359629653411|7.5359629653411|7.5359629653411|7.3124588355441|-8.7471030175775|-8.7471030175775|-8.7471030175775|-8.7471030175775|-8.9284480081764|-9.1818869894044|-9.6793190975207|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-10.130988430013|-10.39207290457|-10.39207290457|-10.39207290457|-10.770358549735|-10.913176363465|-11.00797369056|-11.198859872344|-11.334180639845|-11.334180639845|-11.334180639845|-11.334180639845|-11.334180639845|-11.334180639845|-11.432423325227|-11.60435890693|-11.792898914754|-12.024054604039|-12.342838531584|-12.36516634259||-12.36516634259|-12.36516634259|-12.36516634259|-12.8240738581|-13.982304700037|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|12.951191893737|12.951191893737|12.951191893737|12.951191893737|12.951191893737|||12.951191893737|12.610490683627|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.255496706875|-14.255496706875|-14.255496706875|-14.255496706875|-14.305551491746|-14.439076077507|-14.439076077507|-14.634807043126|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-15.16931073393|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.679673042471|-15.900469610619|-16.345521420823|-16.421261604169|-16.421261604169|-16.732235334028|-17.0429619054|-17.0429619054|-17.0429619054|-17.0429619054|-17.0429619054|-17.312731404854|-17.312731404854|-18.304145278482|-19.003772883446|-19.358636278611|-19.785706620196|-20.289673280693|-20.667727064826|-20.667727064826|-20.667727064826|-20.872753010566|19.713573457398|19.713573457398||19.713573457398|19.713573457398|19.470080907255|||18.998866313658|18.998866313658|18.831517689716|18.744465290718|18.543968573534|18.543968573534|17.793021192511|16.811412058892|16.751568700011|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.668291967744|16.660602271153|16.574280725137|16.386146106339|16.235514748866|16.235514748866|16.235514748866|15.63029439005|15.437807028632|15.437807028632|15.437807028632|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.423579560864|-18.423579560864|-18.423579560864|-18.423579560864|-18.483699704925|-19.004388917066|-19.037084736178|-19.037084736178|-19.082295858504|-19.082295858504|-19.424910771824|-19.424910771824|-19.424910771824|-19.424910771824|-19.424910771824|-19.442400230276|-19.6644449044|-19.6644449044|-20.246049541978|-20.874938442258|-20.874938442258|-20.874938442258|-21.136042438114|-21.888658137415|-21.992952765462|-22.232170464195|-22.592411652315|21.035030690967|21.035030690967|21.035030690967|21.035030690967|20.257256022359|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|19.841462413444|19.841462413444|19.841462413444|19.841462413444|-21.921803089898|-21.921803089898|-21.921803089898|-21.921803089898|-21.921803089898|-21.921803089898|-22.199780460774|-22.72975719922|-23.255285247093|-23.5769834341|-23.713314460537|-24.068683755421|-24.358536442147|-24.499614513492|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||-6.1491983606595||-6.1953334732826||5.7190327708153|5.7190327708153|5.7190327708153|5.7190327708153|-5.9446882911755|-5.9446882911755|-5.9446882911755|-5.9446882911755|-5.9496534873195|-6.0829484781897|-6.0983931058321|-6.0983931058321|5.839137538865|5.839137538865|5.839137538865|5.839137538865|5.839137538865|5.839137538865|5.839137538865|-6.2871761864169|-6.2871761864169|5.9559153378293|5.7010169890506|5.6844633317637|5.6660703792228|5.6206339083395|5.5145929877716|5.4578812193823|5.4337569951959|-5.5675837905383|-5.5675837905383|-5.6250932383511|-5.7001035398878|-5.9695595311498|-6.0661770555018|-6.0749099191617|-6.0749099191617|-6.0887888202613|-6.1042098214831|-6.1213442672851|-6.2070494613783|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621||-6.2781719139621|-6.2944062391978|-6.2944062391978|-6.2944062391978|-6.3126141708093|-6.3126141708093|-6.3126141708093|-6.3126141708093|-6.3473490786769|-6.4109435161196|-6.5288260866362|-6.5511333437066|-6.5511333437066|-6.5511333437066|-6.606814805148|-6.8186827141686|5.9959079470189|5.8815646398897|5.7461826259157|-6.3264638125608|-6.3877374264609|||-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.627966307379|5.958066082323|5.958066082323|5.7145179911062|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.1068194266273|-6.1409104528376|-6.178789370849|-6.2208770575283|-6.2313777993061|-6.2313777993061|-6.2313777993061|-6.2313777993061|-6.2737529619908|-6.398614179688|5.9154286786392|5.7004759493221|5.6977511713625|5.6586126298509|5.6345694562684|5.6272995759923|5.5219994706002|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.4453390722254|5.402456650515|5.402456650515|5.402456650515|5.402456650515|5.2238401294942|5.2238401294942|5.2238401294942|5.2238401294942|4.9264892076116|4.6494326033704|-4.8090955104219|-4.8090955104219|-4.8093278988723|-4.8093278988723|-4.8093278988723|-4.8093278988723||-4.8093278988723|-4.9396643354721|-4.9396643354721|||-4.9974047557322|-5.0615607782434|-5.0995119461562|-5.1311876108059|-5.1311876108059|-5.1735417897844|-5.1872686341232|-5.2025206833886|-5.2194674047946|-5.2579046212334|-5.2579046212334|-5.2579046212334|-5.2579046212334|-5.2579046212334|-5.2579046212334|-5.2579046212334|-5.2690391339254|-5.2690391339254|-5.2690391339254|-5.4044876934633|-5.4272088079039|-5.5357876385124|-5.6592083335884|5.6342126129989|5.6269029245249|5.6264233129838|5.6264233129838|5.6182481467304|5.6091646286709|5.6087306682933|5.6087306682933|5.6087306682933|-5.662678142552|-5.662678142552|-5.7085310575746|-5.7205900745681|-5.7339889823387|-5.7404186621358|-5.7404186621358|-5.8004652543255|-5.8505167479194|-5.8672408522143|-5.8814702962374|-5.8814702962374|-5.9071892604271|-5.9246547338079|-5.9471045389968|-5.9471045389968|-5.974820347872|-5.974820347872|-5.9923708245669|-5.9923708245669|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-6.1595264990413|-6.2828071734733|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.659208399234|-6.7584343239666|-6.7584343239666|-6.7584343239666|-6.7584343239666|-6.7584343239666|-6.8432197419257|6.4692930522768|6.4692930522768|6.4692930522768|6.4019923809732|6.3161025183692|6.2992004986769|6.2992004986769|6.1866671887158|6.1866671887158|6.1657411883405|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.060481564888|5.9172018553246|5.7357799770025|5.6897555194064|5.6010384687683|5.6010384687683|-6.2466588107338|-6.2466588107338
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||-19.052660626816|-19.052660626816|-19.052660626816|-19.052660626816|-19.052660626816|-19.225177520565|-19.594641202084|-19.689681951636|-19.689681951636|-20.096868559645|-20.246520303936|-20.350024216523|-20.350024216523|-20.452805405579|-20.789228631084|-20.92281236892|-20.92281236892|-20.975346779879|-21.200385544097|-21.283761630892|-22.048623652855|-22.098558423831|-22.098558423831|-22.098558423831|-22.323398905677|-22.925998402616|-23.539997737695|-24.277774670708|20.680250111567|19.816944801528|19.663272976565|19.314747200727|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887||19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|18.714155396737|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.986700717856|-21.343555018029|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|||-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.950754241751|-22.048059654022|-22.758955001594|-23.337726698717|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.189658321002|20.189658321002|19.330441173039|19.330441173039|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|18.89903010641|18.806828337374|18.806828337374|18.435364543798|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222||-20.800654879222|-20.800654879222|-20.800654879222|||-21.105200555786|-21.105200555786|-21.105200555786|-21.105200555786|-21.383556448601|-21.657452025562|-21.657452025562|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.162671490144|19.162671490144|18.697414101971|18.205459159627|17.847732802248|17.141924827205|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.678690937368|-18.745455438136|-18.745455438136|-18.745455438136|-18.745455438136|-18.745455438136|-19.081062403254|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.284993546372|17.262646066267|17.262646066267|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|16.906292830755|-18.98467528947|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922
03301|19821|/equities/first-sensor-ag|DAXTECH||58.485631373664|58.485631373664|58.470756661503|58.470756661503|58.470756661503||58.470756661503|58.470756661503|57.756394213668|57.684883137799|57.560981772848|57.156647812997|-60.028193936706|-60.028193936706|-60.028193936706|-60.306410572117|-60.306410572117|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.226929202426|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|57.94647546825|57.584536800379|57.584536800379|57.205039193889|57.15004388785|56.988936763071|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518||56.929501022518|56.746093807806|56.746093807806|56.746093807806|56.205644312785|56.205644312785|56.205644312785|56.205644312785|55.706269678458|55.406965504073|54.952186436546|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|||54.359985030453|54.359985030453|54.359985030453|54.359985030453|53.957096579183|53.957096579183|53.957096579183|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.066780552937|-57.487382988961|-57.487382988961|-57.541537290184|56.148717991402|56.148717991402|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|55.446259572266||55.446259572266|55.446259572266|55.446259572266|||55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.044736480582|55.044736480582|55.044736480582|55.044736480582|55.044736480582|55.044736480582|55.044736480582|55.044736480582|55.044736480582|55.044736480582|54.327484978425|53.986094674785|53.881599767364|53.881599767364|53.819259358234|53.819259358234|53.746865592767|53.746865592767|53.746865592767|53.746865592767|53.485018996017|53.485018996017|53.390826138747|53.390826138747|53.390826138747|53.390826138747|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|52.640896668433|49.912105629178|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||19.766412101247|19.729346418886|19.588162899579|19.475736512703|19.472615024247|19.472615024247|19.472615024247|18.673619439865|-20.343743267061|-20.343743267061|-20.343743267061|-20.726382086014|-20.790423310836|-21.002225927636|-21.002225927636|-21.002225927636|-21.058028596557|-21.17003175276|-21.255590666858|-21.361767280463|-21.668630587132|-21.776255699298|-21.945994337278|-21.945994337278|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.950215000782|-21.950215000782|-21.950215000782|-22.522461196751|-22.636067890426|-22.928964322696|-23.307368381611|-23.307368381611|-23.307368381611|-23.307368381611|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266||-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.340371209507|-23.340371209507|-23.944856306055|-24.354143997449|-24.354143997449|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|||23.148745531972|22.517370085524|22.517370085524|22.517370085524|22.517370085524|22.308188602446|-23.492190757118|-23.492190757118|-23.492190757118|-23.492190757118|-23.682333634619|-23.682333634619|-23.785926154724|-23.85102971778|-23.978921400018|-24.009912158061|-24.095569929724|-24.095569929724|-24.572855456279|-24.812785587691|-24.812785587691|-25.063314532526|-25.063314532526|-25.562115915625|-25.562115915625|-25.702351102132|-25.708168357499|-25.905147544994|-25.905147544994|-26.23905212841|-26.291848708085|-26.291848708085|-26.291848708085|-26.291848708085|-26.291848708085|-26.291848708085|24.870254045523|24.870254045523|24.870254045523|24.870254045523|24.870254045523|24.289820030635|24.289820030635|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|23.871795554704|-25.335938641523|-25.335938641523||-25.335938641523|-25.335938641523|-25.335938641523|||-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.601724448993|23.579694022949|21.649658669162|-23.261646290366|-23.261646290366|-23.261646290366|-23.261646290366|-23.261646290366|-23.668495941763|-24.359439532629|-25.043821618151|-25.548690051051|-25.931878321935|-25.974309543293|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.386675811599|-26.386675811599|-26.779639960208|-27.127377034203|-27.152269423718|-27.152269423718|-27.152269423718|-27.152269423718|-27.152269423718|-27.152269423718|-27.202183633079|-27.202183633079|-27.65242651329|-28.058252317216|-28.059168584376|-28.143520310222|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.307919055456|-28.307919055456|-28.453243183023|27.757329914132|27.757329914132|27.757329914132|27.757329914132|27.757329914132|27.757329914132|27.757329914132|-28.661316533924|-28.661316533924
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.264154782292|23.760172277023|22.993524557274|-24.378548024187|-24.378548024187|-24.378548024187|-24.378548024187|-24.459497423182|-24.578331173802|-24.751478819212|-24.980530902369|-25.066567389828|-25.066567389828|-25.066567389828|-25.066567389828|-25.419519495812|-25.583979721226|-25.583979721226|-25.583979721226|-25.583979721226|-26.955533578835|-27.032309635462|-27.032309635462|-27.032309635462|-27.539233852295||-27.878037109274|26.201219378938|26.201219378938|26.201219378938|26.201219378938|26.201219378938|26.064688376839|25.75520915925|25.611344018904|25.605358451942|25.605358451942|25.605358451942|25.605358451942|25.503518827695|25.503518827695|25.503518827695|25.503518827695|25.503518827695|25.503518827695|25.091686734379|25.054096019733|||24.990107841478|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.887098984859|24.854555559315|24.560616440417|24.36068486598|24.031873590712|23.366525525257|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-25.051331812321|-25.377035783594|-25.554484657519|-25.984982495035|-26.21553644044|-26.561707358506|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.388625875086|25.182917134596|24.943694968103|24.943694968103|24.943694968103|24.943694968103|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475||-25.889224254475|-25.889224254475|-25.889224254475|||-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-26.1513597826|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|24.91763523212|24.788484553396|24.588315835595|24.393684138854|24.298539203626|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.053714017104|23.911904577889|23.68827734425|23.68827734425|23.518085696459|23.517872415383|23.486524884789|23.351694867444|22.956326375882|22.728141239925|22.669046644418|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.282390295823|22.12565107675|22.12565107675|22.12565107675|22.12565107675|22.12565107675|21.924057540315|21.557840940045|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.47544117422|21.426177865254|21.426177865254|21.426177865254|21.426177865254|21.426177865254|21.426177865254|21.404318217207|21.404318217207|21.404318217207|21.359241569228|21.273601942799|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.210548938872|-22.333943223028|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.948542479055|-23.278380265255|-23.428088747146|-23.428088747146
03304|19826|/equities/geratherm-medical-ag|DAXTECH||-4.1087473737236|-4.1087473737236|-4.1087473737236|-4.1087617702767|-4.1087617702767|-4.1087617702767|-4.2130687311275|-4.2478541351008|-4.2731712633424|-4.2925571578586|4.0343035442426|4.0343035442426|4.0343035442426|4.0343035442426|4.0343035442426|4.0343035442426|||4.0343035442426|4.0343035442426|4.0343035442426|4.0343035442426|4.0343035442426||-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2709885846167|-4.2756649754407|-4.2756649754407|-4.3729610202447|-4.423290014017|-4.4834445608844|-4.4834445608844|-4.4860493754005|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2525364471811|4.2505960280518|4.1706623031938|4.1074025845356|4.0071140368589||-4.3432068206858|-4.3891442560354|-4.3891442560354|-4.3954222675215|-4.3954222675215|-4.3954222675215|-4.3954222675215|-4.3954222675215|-4.4838024770828|-4.5397805279727|-4.5922231123292|-4.5922231123292|-4.5922231123292|-4.5922231123292|-4.6602479534506|-4.6747197130388|-4.7757034099477|-4.7757034099477|-4.8075308353861|-4.8075308353861|-4.8075308353861|||-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8772565028358|-5.0747294317008|-5.113032713016|-5.4367032210916|-5.4385224557327|-5.4385224557327|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.5011544283172|-5.5818383755442|-5.5853757926884|-5.5967433599046|-5.5967433599046|-5.5967433599046|-5.6908258759767|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4012767509438|5.3910286083416|5.3910286083416|5.3910286083416|5.3910286083416|5.3910286083416|5.3910286083416|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599||-5.5696359241599|-5.5696359241599|-5.5696359241599|||-5.5696359241599|-5.5696359241599|-5.6169905022331|-5.6169905022331|-5.6169905022331|-5.6471041927715|-5.6471041927715|-5.6471041927715|-5.6471041927715|-5.6471041927715|-5.6553899463993|-5.6553899463993|-5.6553899463993|-5.6893221202803|-5.7409138219569|-5.7863698270878|-5.7863698270878|-5.7863698270878|-5.8181886967642|-5.8503616692084|-5.8503616692084|-5.8503616692084|-6.0059573254605|5.6580774006996|5.6580774006996|-5.7506764417844|-5.7506764417844|-5.7506764417844|-5.7506764417844|-5.7506764417844|-5.7506764417844|-5.7506764417844|-5.7871417762099|-5.7871417762099|-5.7871417762099|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8753833658342|-5.8788683746632|-5.8788683746632|-5.9459649561043|-5.9482852276491|-5.9482852276491|-5.9482852276491|-5.9482852276491|-5.9703169196101|-6.0614631804329|-6.0849590999663|-6.1443991377155|-6.2048877294638|-6.208208752537|-6.2414512482506|-6.2414512482506|-6.2414512482506|-6.2414512482506|-6.2414512482506|-6.2960569425006|-6.3235270883296|-6.3235270883296|-6.4733636275104|-6.6529181551996|-6.6529181551996|-6.6841122433731|-6.6841122433731|-6.6841122433731|-6.7516499276565|-6.7516499276565|-6.7516499276565|-6.7516499276565|-6.7823887131398|-6.894320834763|-7.0270231179476|-7.085581242164|-7.1506458246266|-7.2896065671748|6.9059929362595|6.8927697596351|6.6558554633238|6.5676171761727|6.45508286467|6.45508286467|-6.6554632505796|-6.7532927284662|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.5945231848313|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7838233513966|-6.7848036072138|-6.8886706322965|-6.9151895808442|-6.977988221829
03305|19827|/equities/gft-technologies-ag|DAXTECH||-26.489184341224|-26.489184341224|-26.489184341224|-26.489184341224|-26.699094411832|-26.753708953493|-26.753708953493|-26.753708953493|-26.753708953493|-27.220788340694|-27.461857674099|-27.461857674099|-27.461857674099|-27.461857674099|-27.640953564618|-27.942725525933|-28.469695261935|-28.502439158735|-28.597997117677|-28.597997117677|-28.597997117677|-28.723651742904|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682||26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.397251676409|26.385835090047|26.221091665316|26.221091665316|25.540101807966|-28.883220043829|||-29.253578017212|-29.265087046068|-29.467874436291|-29.517376034241|-29.517376034241|-29.781698912727|-29.781698912727|-29.879665395007|-30.209087463036|-30.209087463036|-30.209087463036|-30.209087463036|-30.209087463036|-30.423430650118|-32.074922050241|-33.677691739139|30.299822170135|30.299822170135|30.299822170135|30.299822170135|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|28.765436590358|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-31.2947398205|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657||28.878172096657|28.863523042916|28.659470916588|||28.494829076906|28.494829076906|28.494829076906|27.801794275566|-31.232946014615|-31.232946014615|-31.232946014615|-31.232946014615|-31.854384316572|-32.558204427437|-32.875783354128|30.874710263926|30.874710263926|30.74412387181|30.634580223303|30.422868508476|30.188743982468|30.024159124332|29.389064341604|29.332806400228|29.332806400228|29.332806400228|28.898674227318|28.721859854152|28.452418419669|28.452418419669|28.433232939477|28.433232939477|27.629148125908|27.18304738763|27.18304738763|27.18304738763|27.18304738763|27.18304738763|27.18304738763|27.170052737693|26.626725217479|25.888426276364|25.888426276364|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.586992560924|25.353325644136|25.249980031218|25.249980031218|25.249980031218|24.78442219757|24.259357865904|23.925128517402|23.925128517402|23.925128517402|23.925128517402|23.925128517402|23.925128517402|23.836809646037|23.470053388131|23.470053388131|23.470053388131|23.015614511186|-25.355412822675|-25.355412822675|-25.539027291697|-25.539027291697|-25.810030281722|-25.824170855255|-25.824170855255|-25.824170855255|-26.457967311775|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.633538183201|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064
03306|6340|/equities/gigaset-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.21167533237294|-0.23611147978853|-0.2444016426134|-0.28694626847107|-0.40105141047194|-0.41833507301575|-0.41833507301575|-0.43581675359679|-0.44924083428331|-0.45893425496362|-0.47481584054388|-0.47622944245561|-0.47622944245561|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-209.93148248869|-209.93148248869|-209.93148248869
03308|19935|/equities/wilex-ag|DAXTECH||-2.7988465665095|-2.7988465665095|-2.7988465665095|-2.7988465665095|-2.7988465665095|-2.7988465665095|-2.8083625844794|-2.8083625844794|-2.8083625844794|-2.8342918876893|-2.8542131322497|-2.8563478675014|-2.8776086664339|-2.8851206806126|-2.9006895783679|-2.93243290353|-2.9351641166379|-2.9351641166379|-2.9662934528645|-2.9981501743911||-2.9981501743911|-2.9981501743911|-2.9981501743911|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0045041252353|-3.0217306593176|-3.0217306593176|-3.0217306593176|-3.0217306593176|-3.0474785410824|-3.0514549958194|-3.0514549958194|-3.0649499879374|-3.0704999881866|-3.0772222101559|-3.0955585972094|-3.0955585972094|-3.0955585972094|-3.0961762286583|-3.0990847059266|-3.1012052372845|-3.1213391440612|-3.1310977265548|-3.1310977265548|-3.1389974803076||-3.1449972093487|-3.1611080103875|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|||-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.2458661759256|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2938692074993|-3.2938692074993|-3.3081880258166|-3.3390978096418|-3.4111084847897|-3.4111084847897|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4495043338834|-3.4694492619898|-3.4721657481089|-3.5296286307325|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.6724064524534|-3.6915626587208|-3.7031636681743|-3.7031636681743|-3.7390706634729|-3.7806341092022|-3.8234823324318|-3.8633136989933|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331||-3.9227185987331|-3.9227185987331|-3.9227185987331|||-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9469095096431|-3.9526772085651|-3.9640857581545|3.399336267354|3.399336267354|3.399336267354|3.399336267354|3.399336267354|2.8814846154075|2.6955385203738|-2.9128189682295|-2.9128189682295|-2.9128189682295|-2.9128189682295|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-2.9391965069337|-3.0249339197354|-3.0249339197354|-3.0420172300697|-3.0420172300697|-3.130574765775|-3.1545274422935|-3.1672526516706|-3.220836180028|-3.322637301385|-3.322637301385|-3.3618192470732|-3.3628590881337|-3.3628590881337|-3.3628590881337|-3.4142704553945|-3.4142704553945|-3.4436338287308|-3.4595931483324|-3.4656590701271|-3.4690656530779|-3.504155142798|-3.504155142798|-3.5474557239032|-3.5474557239032|-3.5474557239032|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5602394807003|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5804037567882|-3.5804037567882|-3.5804485609033|-3.615800735624|-3.615800735624|-3.6205564851027|-3.6205564851027|-3.6850627124819|-3.6850697001387|-3.688966349382|-3.7339319162665|-3.7339319162665|-3.7339319162665|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||32.779416501097|32.779416501097|32.746366587566|32.746366587566|32.746366587566|32.746366587566|32.458184656486|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-37.232338819117|-37.92926630401|-38.770296461311|-39.74255114896|-39.928390411348|-40.430236868175|-40.430236868175|-40.500064673804|-40.500064673804|-40.500064673804|-40.500064673804|-40.654517719903|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585||-41.979170280519|-42.427122912072|-42.427122912072|-42.538462583882|-42.538462583882|-42.538462583882|-42.538462583882|-42.538462583882|-42.538462583882|-43.731624330262|-44.528001971477|-44.528001971477|-44.528001971477|-44.528001971477|-44.528001971477|-45.788893164787|39.381888847247|39.381888847247|39.381888847247|38.898583876422|38.898583876422|||38.898583876422|38.898583876422|37.970650235073|35.57294457848|32.467714452028|32.178812960047|32.178812960047|32.178812960047|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|31.44992445055|31.44992445055|31.44992445055|31.44992445055|31.447428425526|31.447428425526|31.447428425526|29.912698013226|28.704108166076|27.416786219651|27.215318602516|26.682576093623|26.252862093127|25.757237484029|25.757237484029|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.512617368698|25.504018539853|24.866688139645|24.861874985924|24.502082851453|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182||-26.083380580182|-26.083380580182|-26.190717008668|||-26.190717008668|-26.361411196386|-26.361411196386|-26.361411196386|-26.361411196386|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.773789507761|-26.945390129468|-26.945390129468|-26.945390129468|-27.339321454787|-28.199246230417|-29.365829272064|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|25.89677195942|25.559747329416|24.816990643947|24.816990643947|24.816990643947|-27.614454500975|-28.342727706501|-28.440807392938|-29.348675359999|-29.630829812778|-29.630829812778|-29.630829812778|-29.698698893403|-29.786332756518|-30.537036743692|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.635786208419|-32.425318568843|-32.824798524267|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-33.021580802909|30.521734083562|30.521734083562|30.521734083562|30.521734083562
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||37.977268772483|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.631160272939|-41.70266253371|-41.70266253371|-41.70266253371|-41.70266253371|-41.70266253371|38.695362537186|38.695362537186|38.508474217865|38.508474217865|37.84830333018|37.217774964584|37.217774964584|37.217774964584|37.217774964584|37.217774964584|37.217774964584|37.080859503496|36.189842790749|35.758152994636|35.758152994636|35.758152994636|35.742394589851|35.583945138037|35.583945138037|35.583945138037|35.583945138037|35.583945138037||35.583945138037|35.018641136328|35.018641136328|35.018641136328|35.018641136328|34.420713899577|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.162771029038|34.162771029038|33.800950620845|33.800950620845|||32.17883470133|32.001030551983|32.001030551983|31.062255872171|30.446951986332|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|28.719197410096|-31.689441961531|-31.689441961531|-31.689441961531|-31.699380126798|-32.165978236556|-32.289975903167|-32.639541705304|-32.639541705304|-32.639541705304|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|29.821942767746|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.190634638296|29.190634638296|29.190634638296|29.161343993245|29.161343993245||29.161343993245|29.161343993245|29.161343993245|||29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|28.651493749684|28.590548949844|28.128387722049|27.648009469815|27.648009469815|27.329779644327|27.329779644327|27.329779644327|26.705311266931|25.439234380758|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|23.211727916936|23.211727916936|23.211727916936|23.211727916936|23.211727916936|23.211727916936|23.211727916936|-25.511845998252|-25.511845998252|-25.511845998252|-25.511845998252|-25.929828463091|-26.072032091898|-26.435591509918|-26.495102037964|-26.889002497525|-27.637780171335|-27.753088401093|-27.914541904942|-28.827269758136|-29.069188132717|-29.087986220733|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.561597331154|-29.561597331154|-30.507330346756|-31.491478311412|-31.573986377101|-31.573986377101|-31.573986377101|-31.573986377101|-31.573986377101|-31.573986377101|-31.632207170439|-32.030231545713|-32.30376540153|-32.30376540153|30.030288298971|30.030288298971|30.030288298971|30.030288298971
03312|19842|/equities/intershop-communications-ag|DAXTECH||1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9619329475495|1.9619329475495|1.9554810549521|1.9503469763596|1.9503469763596|1.9426077536299|1.9349488945429|1.9349488945429|1.9349488945429|1.9254987738336|1.9233318049482|1.9233318049482|1.9133128715448|1.9133128715448|1.9133128715448|1.9133128715448|1.9133128715448|1.9133128715448|1.8970421479878|1.8970421479878|1.8970421479878|1.8970421479878|1.8811579464473|1.8679532738303|1.8482814201354|1.8353126853305|1.8209029799919|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421||1.7940037117421|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7031879492297|1.6624311084763|1.60047895988|1.5060877808838|1.4848268850362|||1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|-1.8725902914368|-1.8725902914368|-1.9075497844291|-1.9075497844291|-1.9867219901165|-2.0230244106806|-2.029368895712|-2.029368895712|-2.029368895712|-2.029368895712|-2.029368895712|-2.029368895712|-2.0556876531602|-2.0610418508849|-2.0906020480617|-2.1090023405269|-2.1438914942427|-2.1509905576357|-2.1638784010817|-2.1793093371843|-2.1847881662023|-2.1964313042575|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018||-2.2312531027018|-2.2312531027018|-2.2312531027018|||-2.2312531027018|-2.234170102722|-2.3318556278354|-2.3673397070176|2.0351782500737|1.6824201809027|1.5154669071412|1.4563521373245|1.4425258678928|1.4425258678928|1.4425258678928|1.4425258678928|1.4425258678928|1.4425258678928|1.4425258678928|1.4411842546857|1.4411842546857|-1.6337973918067|-1.6337973918067|-1.6337973918067|-1.6337973918067|-1.6348063329627|-1.6348063329627|-1.6348063329627|-1.6348063329627|-1.651767091713|-1.651767091713|-1.6811300303778|1.5447377783704|1.5447377783704|1.5447377783704|1.5447377783704|1.5069308659156|1.4927009631881|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6290704026935|-1.6290704026935|-1.6290704026935|-1.6493153215334|-1.6493153215334|-1.6695170204822|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.7007228744453|-1.7071567063335|-1.7071567063335|-1.7071567063335|-1.7071567063335|-1.7071567063335|-1.7596186139852|-1.7773540128901|-1.7955605264596|-1.7955605264596|-1.806456148193|-1.8305631237826|-1.8305631237826|-1.8620145936367|-1.8894606717822|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.9210730897755|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9457036170193|-1.9457036170193|-2.0157761503675|-2.0157761503675|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|-2.0278335234052|-2.0278335234052
03313|19843|/equities/intica-systems-ag|DAXTECH||-3.8049159476702|-3.8254621767937|-3.8482913202642|-3.8736571544407|-3.8824162387552||-3.8824162387552|3.6920788156027|3.6920788156027|3.6223098025316|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.796186197646|-3.796186197646|-3.796186197646|-3.796186197646|-3.796186197646|-3.8113179878477|-3.8481310689983|-3.9216612390117|-3.9216612390117|-3.9216612390117|-3.9268879008823|-3.9268879008823|-3.9268879008823|-4.0052938285351|-4.0052938285351|-4.0147709121175|-4.0203342044086|-4.0203342044086|-4.0203342044086|-4.0203342044086|-4.0203342044086|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0600856029881|-4.0859081406521|-4.0859081406521|-4.0970482237446|-4.0970482237446|-4.0970482237446|-4.1101094681682||-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1143614453628|-4.1143614453628|-4.1143614453628|-4.1337349329342|-4.1852610016254|-4.2070675944837|-4.2070675944837|-4.2070675944837|-4.2070675944837|-4.2611861864232|-4.3063302462919|||-4.3063302462919|-4.3063302462919|-4.3063302462919|-4.3063302462919|4.2494235649216|4.2494235649216|4.2494235649216|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3170349872579|-4.3170349872579|-4.4567054417916|-4.5341171321149|-4.6556858814288|-4.7707621031921|-4.8097356617363|-4.8874718266598|-4.8874718266598|-4.8874718266598|-4.8874718266598|-4.8874718266598|-5.0260797162709|-5.1878664912843|-5.3198516569826|-5.4553907935589|-5.489323093358|-5.5105839799256|-5.5105839799256|-5.5241777777195|-5.5241777777195|-5.5786145498135|-5.5786145498135|-5.6012382827178|-5.7708202028689|-5.8675782575008|-5.9726272529286|-5.9726272529286|-6.0223637892054|-6.1720708557022|-6.3134121837497|5.8352937062729|5.8352937062729|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8021710688754|5.7274121239102|5.691569031865||5.4406323318025|-5.6561974714458|-5.6561974714458|||-5.6561974714458|-5.7067178977615|-5.7067178977615|-5.7067178977615|-5.8358582620551|-5.8358582620551|-5.8358582620551|-5.8358582620551|-5.8358582620551|-5.8358582620551|-5.8358582620551|-5.8358582620551|-6.0287312539341|5.7645294126756|5.7645294126756|5.5328103896519|5.3477162371476|5.3477162371476|5.3477162371476|5.139464538578|5.139464538578|-5.2321339281446|-5.2321339281446|-5.2321339281446|-5.2623710270332|-5.2959678035761|-5.3332975552905|-5.3747750571953||-5.7475276845017|-6.0222529721833|-6.2136143923442|-6.223598291923|6.1407087303137|6.1407087303137|6.1407087303137|6.1407087303137|-6.1950494479775|-6.1950494479775|-6.1950494479775|-6.238943968839|-6.248826621447|-6.2598073465669|-6.2720081522558|-6.2855646030212|-6.3006273260938|-6.3173636850634|-6.335959639474|-6.3566218110414|-6.3795797794497|-6.4050886332366|-6.4084317087435|-6.6899240413533|-6.8526933368959|-6.8668814165634|-6.9020904946374|-6.9412117984611|-6.9457908765826|-6.9508787411621|-6.9565319240282|-6.9628132383238|-6.9697924764301|-6.9775471854371|-6.9861635287781|-6.9957372436015|-7.0063747045165|-7.018194105533|-7.0646599159277|-7.077399927779|-7.0915554965028|-7.1072839061959|-7.1580933774559|-7.2089927687742|-7.2266586107786|-7.2462873241168|-7.2930968625525|7.1497987359994|7.1497987359994|7.1497987359994|7.1108874844438|7.0398747707877|7.0165275230975|6.990586136775|6.9476125742869|-7.1869305046047|-7.1882562804713|-7.3258403328276|-7.3509337137381|-7.3523876164479|-7.3523876164479|-7.4248750711065|7.2501390218093|7.2251542673458|-7.2664954810287|-7.2794394127689|-7.2938215591468|-7.3514682295099|-7.3629238326391|-7.3629238326391|-7.3629238326391|-7.3629238326391|-7.3629238326391|-7.3629238326391|-7.3629238326391|-7.3629238326391|-7.3629238326391
03314|19844|/equities/invision-software-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1732363253887|-6.1732363253887|-6.1732363253887|-6.20434357116|-6.20434357116|-6.20434357116|-6.20434357116||-6.20434357116|-6.20434357116|-6.20434357116|-6.243715142645|-6.2902388831394|-6.2974877380019|-6.3055420211824|-6.3144912247164|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622||-6.3902761914622|-6.4225293506396|6.0990378104595|||6.0990378104595|6.0850420751999|6.0444911628775|6.0105457471269|5.9478287615663|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.5929939308939|5.569993235356|5.524374272213|-5.6754701192268|-5.6754701192268|-5.6754701192268|-5.6754701192268|-5.6754701192268|-5.7283002596308|-5.7814445209955|-5.8016050339247|-5.8124219995905|-5.8124219995905|-5.8124219995905|-5.8124219995905||-5.8585460223005|-5.8585460223005|-5.9483843950482|-5.9704271056091|-6.0116284416093|-6.0116284416093|-6.0116284416093|-6.0295871679401|-6.0495413083076|-6.0717125753826|-6.1296807770669|-6.1552008528113|-6.1835564925273|-6.2817293619668|-6.4880324972509|-6.5589250075419|-6.6821389714434|-6.7023766349371|-6.8498629277079|-6.9938447593619|-6.9938447593619|-6.9938447593619|-7.0098275209985|-7.0942527481275|-7.1436143129355|-7.2095714111335|-7.3439682875747|-7.3544092084163|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.440876439711|-7.4509738324974|-7.4621931578158|-7.4746590748361|-7.4885100937476|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5633487816788|-7.5633487816788|-7.5870542124617|7.440254884641|7.440254884641|7.440254884641|7.416949861227|7.4071670225271|7.4071670225271|7.4071670225271||6.6690744747727|6.4961936330364|5.9152155292879|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0439055455565|-6.1085251129262
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.970734252044|-15.158005254147|-15.158005254147|-15.225561054412|-15.292289901512|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626||-15.495228954626|-15.750254044348|-15.763584955011|-15.763584955011|-15.845650575198|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|||14.450326608194|14.138140279466|13.863489449481|13.628321661398|13.077024104247|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-14.075120722229|-14.440133716193|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|12.818248518656|-14.075721527228|-14.075721527228|-14.075721527228|-14.21348334081|-14.21348334081|-14.304981769534|-14.314308191389|-14.314308191389|-14.314308191389|-14.314308191389|-14.337417774547|-14.337417774547|-14.527130530001|-14.659034011233|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.786085834059|-14.890229142194|-14.890229142194||-15.002476864927|-15.024974432116|-15.117749680551|||-15.228611192739|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.529116741857|-15.641240932368|-15.833600417136|-15.894000414741|-16.027778603117|14.727052727136|14.727052727136|14.727052727136|14.698947366512|14.358830434786|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|13.931604084879|13.628449053135|13.393832200729|13.299813528815|13.223126327505|12.986806776247|12.77311839232|12.745687422588|12.364096890373|12.016097094398|-13.441114800235|-13.441114800235|-13.441114800235|-13.441114800235|-13.441114800235|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.850807249027|-14.105341076274|-14.187458526229|-14.187458526229|-14.371620667351|-14.429578423911|-14.433975988421|-14.47392086457|-14.47392086457|-14.659912103533|-14.725394180772|-14.725394180772|-14.725394180772|-14.854882111547|-15.02209129863|-15.176767937928|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.353012221333|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.861874286985|-15.921843799841
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.992092407772|-28.992092407772|-28.992092407772|-28.992092407772|-29.027879596893|-29.031580190531|-29.031580190531|-29.305089240462|-29.612321912348|-30.075706059918|-30.075706059918|-30.137450385077|27.589941618722|27.589941618722|27.589941618722|27.589941618722|27.589941618722|27.589941618722|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.694663402329|26.299625896624|25.930695453409|25.88199954784|25.88199954784|25.88199954784|25.88199954784|25.88199954784|25.88199954784|25.61000014186|25.364444530011|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379||-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.715876609754|-27.166530219131|-27.335033513233|-28.054481613554|-28.391951881707|-28.391951881707|-28.631057671773|-29.10673017421|-29.591922971039|-30.348802801005|28.195424462813|28.195424462813|28.195424462813|||28.195424462813|28.195424462813|28.195424462813|28.130768860144|28.130768860144|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|27.680430938407|27.680430938407|27.680430938407|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|26.670174119945|25.681304399697|25.663671432301|25.531857104616|25.184285688749|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-28.193269513894|-28.900299786251|26.956667006848||26.956667006848|26.921934932394|26.921934932394|||26.663260612138|26.628068457321|26.572299332834|26.201442978357|25.939380722548|25.920423381091|25.871581254801|25.238423120535|24.750470121213|24.733375995732|24.733375995732|24.733375995732|24.733375995732|24.443302635028|24.443302635028|23.972558343493|23.178398384079|22.851552925093|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.298820030754|21.708785966244|21.708785966244|21.708785966244|21.708785966244|21.708785966244|21.708785966244|21.474206345177|21.268008648131|20.621120597228|20.386801138304|-21.944589563688|-21.944589563688|-21.944589563688|-21.944589563688|-21.944589563688|-21.944589563688|-22.215099489777|-22.756777617765|-23.296418875933|-23.628242513074|-23.783603690878|-24.245114457624|-24.450244734658|-24.450244734658|-24.450244734658|-24.450244734658|-24.450244734658|-24.478944016549|-24.478944016549|-24.846603606645|-25.291755756604|-25.291755756604|-25.291755756604|-25.291755756604|-25.291755756604|-25.669729322049|-25.733032219778|-26.020034464609|-26.545594277659|-26.839548709965|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-27.242986376853|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.696274148552|-27.696274148552|-27.772525852619|-28.457251727248|-28.8413915498|-29.294878944527|-29.32431070978|-29.631455873721|-30.148283931142|-30.297967495844|-30.297967495844|-30.297967495844|-30.297967495844|-30.297967495844|-30.657740555787|-31.08387006755|-31.08387006755|-31.08387006755
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||-15.140430490096|-15.140430490096|-15.140430490096|-15.140430490096|-15.217144957206|-15.22999977398|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215||14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.855527450739|14.828429201133|14.828429201133|14.810356292932|14.810356292932|14.810356292932|14.810356292932|14.810356292932|||14.785625587531|14.785625587531|14.765672870881|14.765672870881|14.765672870881|14.748114575639|14.748114575639|14.748114575639|14.748114575639|14.720127253284|14.708474535136|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.515025437933|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.414842170102|14.380379934689|14.367088657375|14.316209322607|14.270787881917|14.220319614483|14.164243761779|14.101937258775|14.032707810992|13.980786297712|13.911984573905|13.835538214118|13.750597814356|13.63121949703|13.576354519863|13.443171784104|13.295190966594|13.155767931395|13.056409215324|12.848788048815|12.762542382425|11.455602636543|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.121875407971|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239||10.095412460239|10.095412460239|10.095412460239|||10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|-10.732514526085|-10.732514526085|-10.732514526085|-10.802672252777|-10.802672252777|-10.830768243917|-10.830768243917|-10.83307604486|-10.948973281453|-11.03497050346|-11.064160512566|-11.064160512566|-11.0949518164|-11.0949518164|-11.152724102691|-11.250248515556|-11.419720689401|-11.558023125976|-11.706136446363|-11.781818422086|-12.001010869765|-12.001010869765|-12.13445628884|-12.235507422052|-12.499391627118|-12.499391627118|-12.804879638669|-12.805356112033|-12.805356112033|-12.805356112033|-12.944840315216|-13.097044550967|-13.427271882243|-14.019191149812|-14.30453574471|-14.30453574471|-14.30453574471|-14.30453574471|-14.432817430544|-14.689241589493|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789
03318|964718|/equities/kps-ag|DAXTECH||-0.99983799847851|-1.0121533318017|-1.0272370799447||-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0382634052595|-1.0425149013556|-1.0594676526781|-1.0594676526781|-1.0594676526781|-1.0624084972006|-1.0755649962538|-1.0863147991814|-1.0863147991814|-1.0866355516928|-1.0866355516928|-1.1039451076682|-1.1039451076682|-1.1183834555077|-1.143065957661|-1.143065957661|-1.1534066249215|-1.1535073771834|-1.168897107217|-1.1857190231188|-1.192644353736|-1.192644353736|-1.192644353736|-1.192644353736|-1.1929382108191|-1.2193757386715|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556||1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|-1.2470078803357|-1.2470078803357|-1.2470078803357|||-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2555398034019|-1.2555398034019|-1.2555398034019|-1.2555398034019|-1.2649688040664|-1.2649688040664|-1.2649688040664|-1.2696875372915|-1.2918750024933|-1.3264197899847|-1.3264197899847|-1.3401886637507|-1.375209675398|-1.3982884863643|-1.4153205663659|-1.4214672480135|-1.4629225566687|-1.4629225566687|-1.4790805660687|-1.4939783836959|-1.5010871385598|-1.5039856538799|1.3461755902309|1.3461755902309|1.3461755902309|1.3461755902309|1.3461755902309|1.3318834239488|1.3318834239488|1.3090371416945|1.3077703610722|1.3077703610722|1.3077703610722|1.3030731781117|1.3030731781117|1.3030731781117|1.2889701904844|1.2824071507037|1.2824071507037|1.2824071507037|1.2824071507037|1.2824071507037||1.2824071507037|1.2824071507037|1.2824071507037|||1.2524651901631|1.2524651901631|1.2524651901631|1.247307704507|1.247307704507|1.247307704507|1.247307704507|1.247307704507|1.2167308447744|1.2027564510135|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.4094586979695|-1.417176340614|-1.4196403938247|-1.4512670920639|-1.4583523390854|-1.4645581706989|-1.4685903783477|-1.4685903783477|-1.4756363117446|-1.4756363117446|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4878939562785|-1.4878939562785|-1.5208558866663|-1.5208558866663|-1.5208558866663|-1.5320621275552|-1.565069015782|-1.5850766852618|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.6056210788887|-1.6111126468567|-1.6111126468567|-1.6111126468567|-1.6111126468567|-1.6386883815606|-1.6386883815606|-1.63909824253|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.7105768872639|-1.735918715413|-1.7460208235135|-1.7556897559778|-1.7556897559778|-1.7556897559778|-1.7556897559778|-1.7683501614363|-1.7683501614363|-1.7683501614363|-1.7683501614363|-1.8090002154013|-1.8322224125488|-1.8679906464927|-1.8679906464927|-1.8905451537627|-1.9247723753207|-1.9280804323878|-1.9510252431251|-1.9510252431251|-1.9647502783512|-1.968055884438|-1.9961808780328|-1.9961808780328|-1.9961808780328|-2.0290898790509|-2.0387108911574|-2.0752343391379|-2.0880381304909|-2.11948683073|-2.1606318059021|-2.1606318059021|-2.1759797668517|-2.2005331092477
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||8.2150154191733|8.2150154191733|8.2150154191733|8.2150154191733|8.2150154191733|8.0455722895464|7.8128584322224|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878||-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4784314797794|-8.4932571965759|-8.5763970567458|-8.636552461173|-8.741169276266|-8.7793445999592|-8.7793445999592|-8.7970497006807|-8.8757969341308|-8.8757969341308|-8.8757969341308|-8.8757969341308|-8.8757969341308|-8.9375522359246|||-9.0118550924126|-9.0118550924126|-9.0118550924126|-9.0118550924126|-9.1346358344956|-9.1346358344956|-9.2973064220594|-9.2973064220594|-9.2973064220594|-9.2973064220594|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3528168933201|-9.4435390916636|-9.4435390916636|-9.661987724919|-9.9063751333498|-9.9837501969098|-10.26888915854|-10.443658991573|-10.443658991573|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.688164128832|9.3631834721484|9.3631834721484|9.3631834721484|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224||9.1750374827224|9.1750374827224|9.1750374827224|||9.1750374827224|9.1750374827224|9.1625154795272|9.1625154795272|8.9477949475825|8.9061608684924|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.7523270833941|8.7523270833941|8.7523270833941|8.7445294314459|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|8.5518740876951|8.5518740876951|8.5518740876951|8.5518740876951|8.3365264716456|8.005307548875|7.7117304996587|7.6324778349242|7.491641657335|7.349602161494|7.2470580589408|6.8381202763578|6.6287242201979|6.6287242201979|6.6287242201979|6.6287242201979|6.5263603294353|6.5209130342628|-7.0872096735189|-7.1252897234549|-7.1252897234549|-7.1880997520674|-7.2620657092078|-7.2620657092078|-7.2620657092078|-7.2620657092078|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.5798200188239|-7.6097998153457|-7.6833889761775|-7.7809877174|-7.8055417291433|-7.8414354580542|-7.9087624093497|-7.9087624093497|-7.9087624093497|-7.9300384252887|-7.9300384252887|-7.9300384252887|-7.9300384252887|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-8.0456157614229|-8.2748507845665|-8.3859453320795|-8.4079949458765|-8.4508275544563|-8.4548083450969|-8.5117317202551|-8.5572779881018|-8.5572779881018|-8.5572779881018|-8.5572779881018|-8.5572779881018|-8.5947532109704|-8.625281458904|-8.6603128444371|-8.6607219035375
03320|6346|/equities/manz-automation|DAXTECH||-6.0738286136094|-6.0738286136094|-6.0738286136094|-6.2009206213889|-6.3030594875851|-6.3030594875851|-6.3030594875851|-6.3030594875851|-6.3030594875851|-6.4803204039044|-6.4803204039044|-7.2170226021285|-7.561136131339|-7.5809136049312|-7.5809136049312|-7.5809136049312|-7.6132373695419|-7.644708223348|-7.7663426611215|-7.7889413153426|-7.7889413153426|-7.8788234961581|-7.9464706328789|-7.957189629175|-7.9613218546992|-8.0453247485836|-8.0453247485836|-8.0453247485836|-8.1248053641539|-8.2649181062767|-8.2649181062767|-8.2649181062767|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.3037666659271|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594||-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.7272479846212|-8.8947200062245|-9.0319113204181|-9.1321235176921|-9.4068035016457|-9.6153378895035|-9.8459304627568|-9.9399227893783|-9.952136811993|-10.039304256171|-10.039304256171|-10.161449802949|-10.357166384142|-10.469073717773|9.0422653238742|9.0422653238742|9.0422653238742|||9.0422653238742|9.0422653238742|9.0422653238742|8.8225170286462|8.8161302310411|-9.7410207815065|-9.7410207815065|-9.7410207815065|-9.7410207815065|-9.7410207815065|-9.7650229210207|-9.9770613507245|-9.9770613507245|-9.9770613507245|-10.174512792055|-10.288842419567|-10.288842419567|-10.420380781958|-10.687089653886|-10.75967858269|-10.75967858269|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.954662099455|-11.095179786256|-11.103533256906|-11.109853132672|-11.109853132672|-11.109853132672|-11.109853132672|-11.109853132672|-11.113170261854|-11.170189720253|-11.316877159653|-11.458367425835|-11.458367425835|-11.458367425835|-11.458367425835|-11.458367425835|-11.458367425835|-11.6504085667|-11.801564919404|-12.158405607996|-12.782672531138|-12.899636302536|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228||11.508855251228|11.508855251228|11.508855251228|||11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|10.212060879508|-10.759430698358|-10.759430698358|-11.107145737502|-11.305716990202|-11.470797113544|-11.736441086803|10.5021946252|10.5021946252|10.5021946252|10.5021946252|10.332438343169|10.190487192076|10.099243361765|10.099243361765|9.8269369944534|9.6365965587785|9.5809836778731|9.5809836778731|9.5549575027715|9.5549575027715|9.5549575027715|9.5549575027715|9.5549575027715|9.5549575027715|8.6299531919968|-10.302935230423|-10.302935230423|-10.302935230423|-10.302935230423|-10.804372111613|-11.40541298263|-11.776570345215|-11.837300805309|-11.880926143066|-11.880926143066|-12.238807319421|-12.504230206562|-13.025811346983|-13.4786793486|-13.976310652243|-14.432567033223|-14.611741711753|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.929511353924|-14.937668179233|-14.937668179233|-15.104076225182|-15.137862239304|-15.204273889613|-15.204273889613|-15.460304523124|-15.618116088061|-15.840129370323|-15.899162438496|-15.899162438496|-15.899162438496|-15.900180343107|-15.98908970457|-16.083433019913|-16.183814485644|-16.330904651322|-16.469894383393|-16.598771278552|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-17.012270607448|-17.341411976788|-17.609346871877|-17.712606806782|-18.008452675107|-18.470729469348|-18.470729469348|-18.470729469348|-18.470729469348
03321|23383|/equities/medigene-exch|DAXTECH||-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3344996040936|-1.3863884813119|-1.4020982789252|-1.4066336374781|-1.4066336374781|-1.4365373895457|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4622324447051|-1.4683137845347|-1.4809042426557|-1.4871158437167|-1.5054263646758|-1.5054263646758|-1.5054263646758|-1.5626959596912|-1.5721621419368|-1.6160135098495|-1.6775150506803|-1.755016767218|-1.8027963563626|-1.8286625924844|-1.8734414728506|-1.8734414728506|-1.8829833043484|-1.8829833043484|-1.8937396484932|-1.8937396484932|-1.8937396484932|-1.8937396484932|-1.8937396484932|-1.8937396484932||-1.8937396484932|-1.9794328961462|-2.0593699452711|-2.0815221532002|-2.1922468061596|-2.2119434603221|-2.318818875411|-2.318818875411|-2.318818875411|-2.318818875411|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|||1.8248296534865|1.8248296534865|1.8248296534865|1.8248296534865|1.7490361571145|1.3464365932491|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|1.3120567257855|-1.4961584761356|-1.4961584761356|-1.4961584761356|-1.4961584761356|-1.4961584761356|-1.4961584761356|-1.5220666610107|-1.5270351920728|-1.5270351920728|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403|-1.5519133313403||-1.5519133313403|-1.5519133313403|-1.5608040275292|||-1.5799152522304|-1.5935574364047|-1.5935574364047|-1.6039099308496|-1.638183122915|-1.638183122915|-1.638183122915|-1.6695842743383|-1.7336931165024|-1.7336931165024|-1.7336931165024|-1.7336931165024|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.4446892930147|1.3960320632851|1.2860463439531|-1.6104427079213|-1.6104427079213|-1.6104427079213|-1.6104427079213|-1.6362118079466|-1.6362118079466|-1.6362118079466|-1.6362118079466|-1.6792678489855|-1.6792678489855|-1.6825255039191|-1.6836307699857|-1.6836307699857|-1.7216647792059|-1.7370185772796|-1.7431100869644|-1.7431100869644|-1.7553076307496|-1.7870611328241|-1.8260362499684|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5995541516946|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473|1.5747766788473
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-69.276392219357|-69.554998990682|-69.554998990682|-69.554998990682|-69.554998990682|-69.554998990682|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.12050060321|65.844994905802|65.730553286178|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246||-67.594456919246|-67.594456919246|67.189492057636|67.104991514235|67.057399446029|67.057399446029|67.016555024803|66.988203883089|66.988203883089|66.988203883089|66.988203883089|66.988203883089|66.78411830787|66.399016103526|66.235019588227|66.164701429305|66.164701429305|66.164701429305|66.164701429305|66.164701429305|66.041340262027|||65.954817884864|65.827579835721|65.679533167755|65.517256599969|65.362503535556|64.45500575945|64.343338986737|64.183277790227|64.183277790227|64.183277790227|64.183277790227|64.183277790227|63.650308282815|63.068120382056|62.860136877414|62.692371883786|62.51819032077|62.197989075758|61.953324840442|61.774801834839|61.299781172825|60.995311888669|60.975901454261|60.715449485041|60.320501496237|59.991667617075|59.692968223616|59.151073294795|58.734524018143|58.100582394969|57.397313314424|56.325902733257|55.271000951585|54.157781700355|53.108645443632|52.349555200938|52.349555200938|52.349555200938|35.252283302285|33.675870064604|30.439854864399|30.067658123313|30.067658123313|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.509934571122|29.509934571122|29.509934571122|29.509934571122||28.385483585833|27.717203178934|26.612522774661|||26.612522774661|26.612522774661|26.612522774661|26.612522774661|26.612522774661|25.801011815434|25.801011815434|25.801011815434|25.711123959627|22.905692542489|20.3888245341|20.3888245341|20.3888245341|20.064249223782|18.462499612253|16.840307899072|16.840307899072|-22.282097093068|-22.282097093068|-22.282097093068|-22.282097093068|-22.470107705286|-22.761245783086|-22.761245783086|-27.165827177095|-28.35314146471|-30.264601987733|-31.813568566008|27.465991565771|27.465991565771|27.465991565771|27.465991565771|27.451657371595|27.049252298623|27.049252298623|27.049252298623|27.049252298623|27.049252298623|26.689724475311|25.941359765183|25.279288458439|23.936431433992|23.145479549121|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.987945820386|-27.00216184887|-27.111845612887|-28.074273136328|-29.26585931587|-30.039844086963|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.877472010787|-30.972190423735
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.863562285491|-83.481740619947|-84.687579138109|-84.687579138109|-84.687579138109|-84.687579138109|-85.113974022677|-85.17527378318|-85.17527378318|-87.06981222344|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|78.884569852779|71.313413744976|70.547182751258|70.547182751258|70.547182751258|70.547182751258|69.488537153226|-74.563271314986|-74.563271314986|-74.563271314986||-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-75.998080764752|-76.886754709859|-79.307503707298|-79.933476540135|-79.933476540135|-79.933476540135|-82.471575485687|-82.471575485687|-82.618416189066|-82.742685926084|-82.879133511286|-82.879133511286|-82.879133511286|||-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-84.64625665954|-84.708140922226|-84.708140922226|-84.708140922226|-84.708140922226|-84.708140922226|-88.909046147308|-90.448936009894|-90.546042893209|-90.756710341549|-93.003041612484|-93.003041612484|-94.575598146493|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|84.443975934097|84.443975934097|84.443975934097|84.443975934097|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955||83.171866543955|83.171866543955|83.171866543955|||83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|82.10485451295|80.944282453082|78.596424439243|78.44325208961|76.750837435315|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.653895485581|74.745996170773|74.517772336286|71.500302680645|69.139224353006|68.692162053652|68.692162053652|68.692162053652|68.692162053652|68.044643399239|68.044643399239|67.216270443598|67.193077507725|66.27286449087|63.461973054287|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-74.467486675932|-74.524987229986|-75.755538738748|-76.431152543515|-77.359618514875|-79.346797671693|-81.418659756335|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.644442875658|-84.134560119025|-84.134560119025|-84.134560119025|-90.735625067146|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|86.556020838897|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.072852988974|81.317060148203|-90.132324948772|-90.132324948772|-90.132324948772|-92.469247145636|86.169228611022|86.169228611022|86.169228611022|86.169228611022|86.169228611022|85.104699728257|83.66078061237|82.598091010408|82.328505291562|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142||-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.928811319761|-90.309788659869|-92.438656016255|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|||84.763843426923|84.763843426923|83.376488458028|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|81.534689927957|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.184275501363|79.094746979731|77.990831384679|74.897593190957|74.10398978954|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-79.226247961886|75.331122122667|75.331122122667||75.331122122667|75.331122122667|75.331122122667|||75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.243216821815|75.243216821815|75.243216821815|75.243216821815|74.997055809764|74.997055809764|73.708951306639|73.668836090628|72.502040304149|70.782268750893|69.403627011762|68.116254591926|67.536949343134|67.296611568055|65.794012887303|64.970935488115|64.970935488115|64.970935488115|64.970935488115|64.970935488115|63.686595122428|63.436217379141|63.148904795902|63.148904795902|63.148904795902|61.457669570994|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|58.044897531046|57.54099684134|56.756787551956|56.756787551956|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-61.58205470592|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-63.863164034701|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-65.14088694942|-66.217651445468|-67.266281002981|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||64.239206915961|64.239206915961|64.239206915961|64.239206915961|64.065783427674|63.939852353622|63.939852353622|63.827614913041|63.702906645729|63.564341904271|63.372647340343|63.372647340343|63.06931919233|63.06931919233|62.760357370818|62.644840760191|62.31093655158|62.028819407897|61.815354389037|61.367063144937|60.896739116526|60.624153048039|60.299057755471|60.021172825496|59.362417132767|58.947128197785|58.630138288201|57.955713786749|57.573012605937|53.535821427572|53.535821427572|51.417577414235|-58.714543388815|-58.714543388815|-58.714543388815|-58.714543388815|-58.714543388815|-59.110604019663|-59.680994222809|-59.680994222809|-60.145547441033|-60.939498852124|-61.271665306478|-61.751851527326|-61.92983486082|-63.347324723396|-63.347324723396|-64.047027131356|-64.403738211748|-64.403738211748|-64.515262390901|-65.900292266||-66.639212569251|-67.050262873867|-67.050262873867|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|||58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|-65.548483483122|-65.548483483122|-65.548483483122|-65.598312819585|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-74.488497752172|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643||68.607812672643|66.811692436248|66.811692436248|||66.811692436248|66.811692436248|66.811692436248|66.811692436248|65.12966241628|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-75.819228652693|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|64.779682550517|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.94119176518|-76.94119176518|-76.94119176518|-76.94119176518|-77.873549457514|-78.837275394823|-79.180305570392|-81.633670906257|-85.370746722963|-87.839719683094|-90.521910674222|-92.70212237796|-96.752356078457|-98.458174522532|-100.56463751066|-104.46626212054|94.736714128439|94.736714128439|94.718568541148|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-105.25201851226|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|95.31408815898|94.585287712699|94.585287712699|93.561435539066|93.312702000737|91.951483706633|91.951483706633|91.034979692211|-100.98961946955|-100.98961946955|-100.98961946955|-100.98961946955|-101.82179517206|-103.46866172614|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.85463540217|-107.21626342293|-110.20695817201|-111.47439678211|-111.73579329319|-111.73579329319|-111.73579329319|-113.01296792962|-113.01296792962|-113.01296792962|-113.01296792962
03326|19872|/equities/nexus-ag|DAXTECH||-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-59.303170956685|-60.481435204184|-60.481435204184|-60.481435204184|-60.481435204184|-60.481435204184|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.477651195745|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|55.796656920046|55.618508155181|54.765009993794|54.144454446636|52.543420262901|52.543420262901|52.543420262901|51.592689774398|-55.024774118537|-55.024774118537|-55.024774118537|-55.32259931436|-55.32259931436||-55.32259931436|-55.336219892136|-55.42357859041|-56.448419935458|-57.348244542273|-57.403604156874|-57.675435328069|-57.675435328069|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|||-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-59.519100956873|-60.276779180054|-60.743555051903|-60.743555051903|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.061321944068|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754||55.0128021754|55.0128021754|55.0128021754|||54.169779516721|53.692908383233|53.692908383233|53.692908383233|53.516550842164|53.516550842164|51.929502080147|-56.628872421537|-56.628872421537|-56.628872421537|-56.628872421537|-56.628872421537|-57.026525845301|-57.540583043376|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|50.553465536725|50.19829461695|49.659216325827|49.065796129513|48.17259039973|48.17259039973|47.286212657279|46.429123691262|46.023080432939|46.023080432939|46.023080432939|45.045089285161|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-50.118059153474|-50.900620984939|-51.68132389905|-51.68132389905|-52.254247759469|-52.315830971011|-53.048147600236|-54.267385078076|-54.532882002405|-54.532882002405|-56.357386937689|-56.357386937689|-56.357386937689|-56.357386937689|-56.704099509178|-56.704099509178|-56.704099509178|-56.704099509178|-57.040246830382|-57.040246830382|-57.378052033758|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.148324100674|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-59.238130871825|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796
03327|1076550|/equities/nfon-ag|DAXTECH||5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058||5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058||5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6122375734317|5.4402012420098|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-6.1550507378691|-6.1945007986618|-6.3383341041751|6.100221071209|6.100221071209|6.100221071209|6.100221071209|6.100221071209|6.100221071209|5.9669119622591|5.9410133125918|5.8969299649182|5.8969299649182|5.8632555377686|5.8009327120501|5.8009327120501|5.7609160155369|5.7609160155369|5.7609160155369||5.7037956681862|5.654217610427|5.640797095904|5.5064412547584|5.3793792408303|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.2288657440524|5.1098506465864|5.0220563163704|4.9689514626338|4.9143842165943|||4.9143842165943|-5.6551282201347|-5.6656981611845|-5.6863309172124|-5.7403677069843|-5.7974632775265|-5.7974632775265|-5.7974632775265|-5.7974632775265|-5.7974632775265|-6.0271813378818|5.460209584579|5.460209584579|5.460209584579|5.460209584579|5.460209584579|5.460209584579|5.2157883647913|4.9853204890351|4.932578078493|-5.2081693232503|-5.2081693232503|-5.2081693232503|-5.2081693232503|-5.3262991177204|-5.4603323127564|-5.4664595835661|-5.4664595835661|-5.6038441385665|-5.6342713530239|-5.7180792154401|-5.754532449944|-5.8272582353301|-5.8447313906028|-5.9785906607657|-6.0128782385752|-6.0534100179933|-6.0534100179933|-6.0534100179933|-6.0534100179933|-6.1293950234253|-6.1293950234253|-6.1815499900004|-6.2350555126558|-6.2633950119427|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3662212354241|-6.3712366291649|-6.3712366291649|-6.3712366291649|-6.3712366291649|-6.4947072873255|-6.5141192420479|-6.5379103007312|-6.6132336526442|-6.7491486767187|-6.8279430313523|-6.9977143521238||6.4331275943154|6.4331275943154|6.4331275943154|||6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.3642316957601|6.3642316957601|6.3080667017771|6.3080667017771|6.3080667017771|6.3080667017771|6.3080667017771|6.3080667017771|6.3080667017771|6.3080667017771|6.2656300331567|6.1809326963299|6.1809326963299|6.1809326963299|6.0544547857456|6.0544547857456|6.0544547857456|6.0544547857456|6.0544547857456|6.0544547857456|6.0438388521597|5.5598210157206|5.5275787844979|5.4717542081765|5.366239745638|5.366239745638|5.2648638384102|5.2648638384102|4.9276264924207|-5.4405128541999|-5.4405128541999|-5.4405128541999|-5.4405128541999|-5.4405128541999|-5.7239032391501|-5.9921145840698|-6.2134607284393|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.4174947619493|-6.5594385332592|-6.7960428867878|6.2477299467125|-6.5129889736138|-6.5129889736138|-6.5129889736138|-6.5129889736138|-6.6710987101619|-6.7732082250463|-6.7732082250463|-6.7946758140841|-6.8985286144988|-6.9716986714222|-7.1087637725703|-7.1087637725703|-7.1275152964981|-7.2150169261728|-7.2722409972918|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3631113141432|7.1008501207811|7.1008501207811|7.094278061388|7.0736424525557|7.0651584289668|7.0101759855612|6.913528966094|6.895032193026|6.8144802801709|6.7916447578647|6.7662719553023|6.7380799524551|6.6367555716044|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||12.194331951061|11.935923703423|11.737378160636|11.737378160636|11.737378160636|11.492642553295|-12.691642262856|-12.691642262856|-12.691642262856|-12.73404680614|-13.018941099162|-13.068267538277|-13.476408695874|-13.559342834351|-13.575936764476|-13.622707280845|-13.66828058351|-13.66828058351|-13.77420523024|-13.77420523024|-13.77420523024|-14.268561600054|-14.451735123887|-14.639706303559|-14.760228556486|-15.045253932577|-15.473519164211|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|13.176174928558|13.176174928558|12.900194540965|12.620215830259|12.523842589099|12.523842589099|12.523842589099|12.124824859521||12.023138843003|11.727932384746|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.448921863814|11.424913239236|10.934454419317|10.934454419317|10.934454419317|10.934454419317|10.934454419317|||10.934454419317|10.934454419317|10.934454419317|10.934454419317|10.934454419317|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.691849775528|10.651222568326|10.507468865506|10.173021499969|10.098912654826|9.5087918556494|-10.548938754448|-10.548938754448|-10.548938754448|-10.548938754448|-10.665710134914|9.4413575687814|9.4413575687814|9.4413575687814|9.4413575687814|9.4413575687814|9.4413575687814|9.3031758775102|9.2885287591469|8.9759761833098|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.371194791381|-10.511104901173|-10.54800524484|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499||-10.653424629499|-10.653424629499|-10.653424629499|||-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.939027133837|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.4474618124509|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-11.365181402986|-11.389646535256|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.614573335586|-11.826803260311|-12.410059192958|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.541481341876|-11.462413291408|-11.462413291408|-11.462413291408|-11.462413291408|-11.462413291408|-11.72990415303|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.912143840752|-12.291548983214|-12.443943518133|-12.552714685302|-12.832183259175|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186
03329|19874|/equities/ohb-ag|DAXTECH||-44.738595958272|-44.738595958272|43.089524745633|43.089524745633|43.089524745633|43.089524745633|43.089524745633|43.061113692523|43.061113692523|43.061113692523|43.061113692523|43.061113692523|43.061113692523|42.940264514936|42.940264514936|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.75473868993|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185||42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.651020935335|||42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620248712563|42.29472151229|42.202467287351|41.983297282645|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224||-42.965811670224|-42.965811670224|-42.965811670224|||-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.973224425513|-42.973224425513|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-43.067389800416|-43.215281685829|-43.215281685829|-43.215281685829|-43.319757683012|-43.593085468515|-43.593085468515|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.205048177591|42.136162861575|42.101293043284|42.094024773527|42.094024773527|42.094024773527|42.093361240944|42.017625126928|42.000139538546|41.914885537433|41.914885537433|41.914885537433|41.914885537433|41.914885537433|41.914885537433|41.833205135451|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.671679940188|41.543532122467|41.537724042124|41.537724042124|41.537724042124|41.537724042124|41.537724042124|41.537724042124|41.470505837641|41.470505837641|41.470505837641|41.406116410584|41.340128073528|41.211252991176|41.093059981108|40.900621480677|40.791506861136|40.791506861136|40.24198454212|40.24198454212|30.828999431201|30.828999431201|30.828999431201|30.828999431201|30.828999431201|30.828999431201
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.4858390934465|-1.6068212066754|-1.7517792525684|-1.7517792525684|-2.7138380924635|-3.172486660632|-3.3038741457821|-3.4082631787063|-3.7300680567161|-4.6903533857548|-4.7012260403328|-4.8299732435735|-4.9185620558761|-4.9185620558761|-4.9185620558761|-4.9185620558761|-4.9185620558761|-4.9185620558761|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.2311408909882|-5.5452358674518|-5.5452358674518|-5.5855396270213|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.9980148429926|-6.0000162251852|-6.2494625391852|-6.4949584340929|-6.6248176063892|-6.6248176063892|-6.6248176063892|-6.6248176063892|-6.6686861742201|-6.8307624380525|-6.8492792299287||-6.8492792299287|-6.8492792299287|-6.8492792299287
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||-158.12373510973|-158.12373510973|-158.12373510973|-158.97082526569|-159.44536004998|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.48764468523|156.48764468523|155.9756427875|155.9756427875|155.9756427875|155.9756427875|155.9756427875|155.38187028598|155.38187028598|155.38187028598|155.38187028598|155.17985536468|155.00035121755|155.00035121755|155.00035121755|154.74483773792|153.13870893678|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711||-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-157.38609019221|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|||154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|153.54228616183|153.54228616183|153.54228616183|153.54228616183|153.3692137977|152.21023636621|151.72497427661|151.72497427661|151.25621259173|151.25621259173||151.25621259173|150.91384573876|150.91384573876|||150.61538008517|150.0059738034|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.03716092042|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|146.07207369424|-148.29249277702|-148.29249277702|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.38296895202|-148.58107763061|-148.70532111649|-148.70532111649|-148.70532111649|-148.99480903949|-149.10744590886|-149.10744590886|-149.10744590886|-149.10744590886|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.49564102141|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.09413908994|-150.09413908994|-150.54340452665|-150.54340452665|-150.54340452665|-150.54340452665|-150.91489764843|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128
03332|19882|/equities/pne-wind-ag|DAXTECH||-14.107705592264|-14.107705592264|-14.107705592264|-14.115228069215|-14.137390597501|-14.137390597501|-14.137390597501|-14.137390597501|-14.172656253354|-14.327395919712|-14.381550528111|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.592462504632|-14.724958274902|-14.913286789855|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.155707019978|14.155707019978|14.155707019978|14.155707019978|14.155707019978|14.155707019978|14.047452125741|14.022226817763|14.022226817763|14.022226817763|14.022226817763|14.022226817763|14.022226817763|13.814695949197|13.402995766136|13.116661695345|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449||-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.792428390406|-13.792428390406|-13.792428390406|-13.85158707502|-13.942874239578|-13.959860164473|-13.975399845783|-14.095999896464|-14.132222003338|-14.158024914394|||-14.176820693353|-14.176820693353|-14.366434737471|-14.366434737471|-14.366434737471|-14.366434737471|13.59320830903|13.59320830903|13.59320830903|13.59320830903|13.59320830903|13.388978151264|13.388978151264|13.388978151264|13.388978151264|13.30886486259|13.115405169758|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-14.013024524454|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653||13.085660063653|12.977380300457|12.977380300457|||12.977380300457|12.911457033431|12.911457033431|12.811619091338|12.574021021863|12.517801196862|12.184223289279|12.101746575973|12.101746575973|12.101746575973|12.101746575973|12.078607101067|11.9884525083|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.769795620621|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.543723881207|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.745713452927|-13.071904001889|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.382339805448|12.341488460792|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.18083297901|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.456419288946|-13.456419288946|-13.46780108502|-13.46780108502|-13.640371959034|-13.640371959034|-13.785226405335|-13.785226405335|-13.785226405335|-13.785226405335|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974
03333|19243|/equities/psi-ag|DAXTECH||21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|20.91719993995|20.480222536969|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-23.430011403095|-23.430011403095|-23.48334655445|-24.048162032953|-24.281291698737|-24.451435856602|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|21.775030855209|21.677811679874|21.560261585136|21.560261585136|21.444735687993|21.205262257018|21.166957512341|21.052175564724||20.99686118757|20.863179648312|20.786865724891|20.329851165711|19.860945082703|-21.85902530759|-21.85902530759|-21.85902530759|-21.860027865232|-21.919477016463|-22.041084535402|-22.584538203127|-22.893932375253|-22.92659137971|-22.979545892684|20.625566066209|20.625566066209|20.625566066209|20.625566066209|20.625566066209|20.625566066209|||20.625566066209|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|19.987694306939|19.594660807284|-22.301288713314|-22.301288713314|-22.301288713314|-22.301288713314|-22.301288713314|-22.301288713314|-22.693098400807|-22.928207619661|-22.928207619661|-22.973007025182|-23.220008653469|-23.411121043968|-23.565134111828|-23.902926303486|-24.167216810643|-24.167216810643|-24.167216810643|-24.668477640548|-24.668477640548|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-25.117356727943|-25.141506246312|-25.182848041416|-25.182848041416|-25.182848041416|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402||23.175592575402|23.175592575402|23.175592575402|||23.056213760741|22.657054842705|22.657054842705|22.199504469495|21.866116840156|21.712352362509|21.704005326136|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.775112640087|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.286702425871|21.853080337269|21.853080337269|21.853080337269|21.853080337269|21.853080337269|-23.603661053091|-23.603661053091|-23.603661053091|-23.603661053091|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-24.242042680584|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.834487537391|-25.204985622838|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.527268033905|-25.619262880972|-25.619262880972|-25.619262880972|-25.746403900441|-25.914119266987|-25.914119266987|-25.914119266987|-25.914119266987|-25.914119266987|-25.914119266987|-26.301799906095|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|23.79024396606|-26.580391913997|-26.580391913997|-26.580391913997|-26.939324942283|-27.729804982799|-28.172006596082|-29.802229127347|-30.630254967411|-30.869727169363
03334|19890|/equities/pva-tepla-ag|DAXTECH||-16.410504356793|-16.410504356793|-16.410504356793|-16.45278211851|-16.597415497349|-16.597415497349|-16.597415497349|-16.597415497349|-16.597415497349|-16.864350745464|-17.024834471041|-17.141521368571|-17.141521368571|-17.141521368571|-17.386690627809|-17.870767446883|-18.076874351953|-18.076874351953|-18.485415671108|-18.495462123816|-18.878845630161|-19.670384656579|-19.780982930562|-19.868870372133|-19.889855193382|-20.07090179406|-20.07090179406|-20.07090179406|-20.07090179406|-20.09747144865|-20.09747144865|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.325326541912|18.325326541912|18.325326541912|17.529806565191|-19.420743852789|-19.420743852789||-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.496382190049|-19.942647034659|-20.002589858037|-20.002589858037|-20.27232240357|-20.807667143618|-20.807667143618|-20.807667143618|-20.807667143618|-20.913519735109|-21.086688221573|-21.096158273278|-21.096158273278|-21.14684227579|||-21.449268538347|-21.758631607549|-22.17159266206|-22.17159266206|-22.17159266206|-22.958437227897|-23.166958908599|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.598561596731|20.128401358768|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|18.941529900994|18.413921840948|18.317136243496|17.270706869401|-19.48449785175|-19.48449785175|-19.944443087468|-20.203825055106|-20.268138208371|-20.296529310699|-20.296529310699|-20.660822836071|18.778433102271|18.778433102271|18.778433102271|18.778433102271|18.778433102271||18.778433102271|18.66139913329|18.66139913329|||18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|17.821012760811|17.687794304694|17.687794304694|17.216993226835|17.018419077315|17.018419077315|17.018419077315|17.018419077315|17.018419077315|17.018419077315|17.018419077315|16.846629051414|16.846629051414|16.36681101504|16.194233604968|16.166349720481|16.166349720481|16.166349720481|15.985389311582|15.961543700728|14.872825990819|14.338139466338|-15.727527707447|-15.727527707447|-15.727527707447|-15.727527707447|-15.727527707447|-16.059475679783|-16.109970434688|-16.109970434688|14.592454777778|14.592454777778|14.592454777778|14.592454777778|14.592454777778|14.592454777778|14.592454777778|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.475799155535|-16.748666101365|-16.849628878598|-16.941517366015|-16.941517366015|-17.200575154184|-17.427386651966|-17.427386651966|-17.427386651966|-17.562651884261|-17.985168946787|-18.162408737125|-18.278232154783|-18.701369772946|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-19.170159272014|-19.170159272014|-19.358345666122|-19.358345666122|-19.370383649613|-19.764870967629|-20.190967919829|-20.628853032327|-20.850947483089|-21.263274731136|-21.60252715691|-21.613919381124|-22.094910864281|19.524485095819|19.524485095819|19.524485095819|19.524485095819|19.524485095819|19.524485095819|19.22164968261
03335|6292|/equities/qsc|DAXTECH||-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|-0.84887668746787|0.76952967556769|0.76952967556769|0.76952967556769|0.76952967556769|0.76952967556769|0.76952967556769|0.76952967556769|0.76886411892949|0.76886411892949|0.76886411892949|0.76886411892949|0.76886411892949|0.76886411892949|0.76886411892949|0.76886411892949|0.76886411892949|0.75551569116975|0.73979520745702|0.73655022126246|0.70116689847364|0.70068749474466|0.70068749474466|0.70054167494707|0.68782411003039|0.66660232418749|0.66660232418749|0.66660232418749|0.65466925031579|0.62541032639517|0.59620396677814|0.59620396677814|0.59620396677814|0.59620396677814|0.59620396677814|0.59411552751685|0.55816670733912||0.55816670733912|0.55816670733912|0.55548984965956|0.55548984965956|0.55548984965956|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|-0.64150491359095|||-0.64150491359095|-0.64150491359095|-0.65089433063247|-0.65247510164661|-0.65247510164661|-0.65247510164661|-0.66286122566773|-0.66506803108932|-0.67052005809415|-0.67824451439765|-0.68156682494309|-0.68156682494309|-0.68156682494309|-0.68156682494309|-0.68156682494309|-0.69918538070416|-0.71466169837375|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62976864122945|0.62540963119487|0.61663596056426|0.61663596056426|0.61663596056426|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.57546230015881|0.56512931865523|0.56512931865523|0.56512931865523||0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523||0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523||0.56512931865523|0.56512931865523|0.56512931865523|||0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56060404067926|0.56060404067926|0.56060404067926|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.6524174168231|-0.66224156645954|-0.66440935559258|-0.66440935559258|-0.66701039812284|-0.68967822681221|-0.69564247341457|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.70584429188671|-0.71827143082026|-0.72563492864374|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.858271574617|-20.858271574617|-20.912742761477|-20.912742761477|-21.65360382277|-21.821225783099|-21.857473740831|-21.926081853724|-22.072314162626|-22.291460032346|-22.392732190955|-22.876370058975|20.641173024977|20.641173024977|20.641173024977|20.641173024977|20.641173024977|20.561303505196|20.339226812007|20.31580828945|20.025341980106|19.743712522858|19.69816384771|19.69816384771|19.505737044839|18.905770584286|18.905770584286|18.905770584286|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411||-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.700459322521|-21.086739745637|-21.086739745637|-21.176933728876|-21.202818189656|-21.202818189656|-21.498131843182|-21.517923880255|-21.566582415541|-21.812868248578|20.407792019547|20.407792019547|20.407792019547|||20.407792019547|20.407792019547|20.355158249476|20.355158249476|20.355158249476|20.355158249476|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.547923747099|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.759669948764|20.501854553429|20.282061301567|-21.402505071673|-21.402505071673|-21.402505071673|-21.402505071673|-21.402505071673|-21.596116869222|-21.71346340419|-21.902736984372|-22.530545305322||-22.530545305322|-22.530545305322|-22.530545305322|||-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.829494660773|-22.997217277331|-23.120241169182|-23.140975157049|-23.140975157049|-23.140975157049|21.104110494978|21.104110494978|21.104110494978|21.104110494978|21.104110494978|21.104110494978|20.837901185758|20.516421275383|20.516421275383|20.323800993237|20.270889971293|20.076407047011|20.076407047011|19.971563652596|19.81582216253|19.81582216253|19.81582216253|19.423135587795|18.923484507781|18.840537803683|18.771709302303|18.049676951696|17.761718088448|17.761718088448|17.761718088448|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.533239494872|17.49360024831|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.86072443702|-18.86072443702|-18.933582716277|-19.33398218187|-19.360535198145|-19.396150118435|-19.648210427306|-19.648210427306|-19.668567548352|-20.192296436714|-20.193107847027|-20.193453104023|-20.442170547914|19.095705982971|19.095705982971|19.095705982971|19.095705982971|19.095705982971|19.095705982971|19.095705982971|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.758026455627|18.725584717576|18.544610460089|18.544610460089|18.316232954448|18.195716830654
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||170.73694353058|168.40025884892|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-203.93627479588|-210.06947392636|-210.06947392636|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-212.93281560776|-212.93281560776|-213.53646602495|-218.26273578917|-223.2363747945|-224.740415082|-227.48935009111|-232.84927787901|-234.5547531989|-239.25528133211|-241.3669792579|-244.74108806433|-245.15468383529|-245.15468383529|-245.15468383529|-245.15468383529|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868||-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-256.18725974298|-280.43028860331|-284.39476511478|-286.69123546129|-286.69123546129|-286.69123546129|-286.69123546129|-286.69123546129|-286.69123546129|-287.82359495699|263.40182510767|263.40182510767|263.40182510767|||263.40182510767|263.40182510767|263.40182510767|263.40182510767|263.40182510767|260.27980567519|256.48037337668|256.48037337668|256.48037337668|256.48037337668|256.48037337668|255.31725099326|255.31725099326|255.31725099326|255.31725099326|253.76916777029|252.76298967008|252.76298967008|252.76298967008|252.76298967008|252.76298967008|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|245.99179446238|243.43730378927|243.43730378927|243.43730378927|243.10993566418|243.10993566418|243.10993566418|243.10993566418|241.73326184909|-263.19389292929|-263.19389292929|-263.19389292929|-263.19389292929|-264.18765881032|-265.86130717324|-265.86130717324|-268.92923019249|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766||247.08872061766|247.08872061766|247.08872061766|||247.08872061766|247.08872061766|247.08872061766|244.07080068629|243.33123541517|243.33123541517|236.20137268352|224.75152520391|223.77947244879|217.33830272088|211.34811413431|210.24790459368|209.41114859577|209.41114859577|209.41114859577|209.41114859577|208.32240567379|208.32240567379|205.17580947381|205.17580947381|202.72312163757|201.24791293063|196.12088016127|196.12088016127|192.96764462363|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-228.28074625675|-231.349691823|-231.349691823|-240.98854663954|-246.12166176443|-246.12166176443|-250.91295751603|-258.34773057337|-267.10858952596|-281.58251718635|-281.58251718635|-281.58251718635|-281.58251718635|-281.67839077328|-281.67839077328|-281.67839077328|-281.67839077328|-283.66221137112|-283.66221137112|-283.66221137112|-283.66221137112|-283.66221137112|-283.66221137112|-288.43023485679|-290.45745522194|-290.45745522194|-290.45745522194|-291.4438046364|-291.4438046364|-291.4438046364|-291.4438046364|-292.326449596|-300.44605510666|277.63758121438|277.63758121438|277.63758121438|277.63758121438|277.63758121438|277.63758121438|277.63758121438|271.59731246042|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|269.94461382464
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||-133.98574974138|-134.50638614317|-135.19598595986|-135.73998490847|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-139.47166009083|-140.1907368251|-141.86747535824|-143.2586806566|-143.2586806566|-143.2586806566|-145.17631268837|-146.95718126359|-146.95718126359|-147.26353168556|-151.04832284862|-151.04832284862|-151.04832284862|-152.57591054632|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-155.5879829534|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773||-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-157.22927887082|-161.14364403751|-164.58181941803|-167.99091453349|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|||-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-174.29558313996|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|155.04861455751|149.52069352283|145.57854581557|-165.16221118254|-165.16221118254|-165.16221118254|-165.37680509702|-165.37680509702|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|148.46980860269|148.46980860269|148.46980860269|148.46980860269|148.46980860269|147.46645400299|145.28495245259|144.69439093582|143.39376923235|134.68196717005|-137.32596111615|-137.32596111615|-140.95106994133|-141.70118916279|-142.51243731982|-142.92492916856|-144.74991705985|-146.65546611251|-149.69496031272|-150.16107294811|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408||-151.05960114408|-151.05960114408|-151.05960114408|||-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-154.5884402903|-156.29395794805|-156.29395794805|-156.29395794805|-156.29395794805|-156.29395794805|-156.76881286072|-156.76881286072|-156.76881286072|-156.76881286072|-156.76881286072|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-160.9375101155|-160.9375101155|-167.85279105172|-192.01421719641|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-203.6402084816|-203.6402084816|-203.6402084816|-203.6402084816|-203.6402084816|-203.6402084816|-206.56690306006|-208.46322816542|-208.59247285714|-214.24719579342|-218.23202182927|-218.23202182927|-218.23202182927|-220.3744715814|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-227.46162229429|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|203.61390759827|197.87656399808|194.64062666454|-211.9881971726|-212.12021450303|-217.25023358952|-217.4293007278|-217.4293007278|-218.25477858644|-220.41398063674|-220.41398063674|-220.41398063674
03340|1073424|/equities/serviceware-se|DAXTECH||10.79117545155|10.79117545155|10.79117545155|10.451305802965|-11.516289165108|-11.516289165108|-11.918098849819|-12.086776754112|-12.301974107657|-12.513304500485|12.05413378518|12.05413378518|12.05413378518|12.05413378518|12.05413378518|12.05413378518|12.05413378518|11.804593285379|-12.212904134327|-12.212904134327|-12.212904134327|-12.303226275503|-12.475807290673|-12.689785539441|12.256605590542|12.256605590542|12.256605590542|12.256605590542|12.256605590542|12.207339566239|12.152599539236|12.149107456801|12.149107456801|12.149107456801|12.043452793357|12.022781302897|12.022781302897|12.0030907816|11.714545482431|11.623512502111|11.623512502111|11.536434762759|11.536434762759|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324||-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.859025630196|-13.27669547315|-13.440772885698|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.516627016275|-13.516627016275|-13.516627016275|||-13.516627016275|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|12.157503351182|12.157503351182|12.157503351182|12.157503351182|12.157503351182|12.157503351182|12.083337342972|11.794243509674|11.794243509674|11.7213820165|11.462646451879|11.250162830274|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.171442055731|10.604380104309|10.065978338725|10.041639166122|10.041639166122|9.9323773704692|-10.95226013825|-10.95226013825|-10.95226013825|-11.130288735205|-11.458654446926|10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.814084217097||10.814084217097|10.814084217097|10.814084217097|||10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.468427045639|10.109132987529|10.109132987529|10.109132987529|10.109132987529|9.9518136252631|9.6186825158055|9.5763137475048|9.5681263755201|9.5545851202407|9.3419546630209|9.3419546630209|9.3419546630209|8.9355050221886|8.7005610615905|8.5572903057928|8.4803222441005|8.381469384755|8.3205213987444|8.1850242574584|8.1644710920002|8.0516345127585|7.9118159726993|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|8.0333890511386|8.0333890511386|8.0333890511386|8.0326539756845|7.9918377931461|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9313195970944|7.9313195970944|7.7931321555646|7.7931321555646|7.7931321555646|7.7931321555646|-8.2263804327961|-8.2263804327961|-8.3915335482487|-8.5927484292401|-8.5927484292401|-8.5927484292401|-8.5996962536093|-8.5996962536093|-8.5996962536093|-8.5996962536093|-8.6207733671662|-8.6541927170749|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.1014340072324|8.0912266308293|8.0912266308293|8.0912266308293|8.0871934839513|8.0871934839513|8.0798164328355|8.0798164328355|-8.4498645794859|-8.4498645794859|-8.4837833231455|-8.4837833231455|-8.4964261922313|-8.5304733816202|-8.594164909087|-8.594164909087|-8.5957588663346|-8.5957588663346|-8.6486212932011|-8.6772443592658|-8.6772443592658|-8.6772443592658|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276
03341|19903|/equities/sfc-energy-ag|DAXTECH||-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-22.22504113574|-22.652823484156|-22.95036065602|-23.672622972326|-24.115500811426|-24.115500811426|-24.115500811426|-24.115500811426|-24.115500811426|-24.115500811426|-24.56687920998|-24.56687920998|-24.56687920998|-24.56687920998|-24.56687920998|-24.56687920998|-24.618754741334|-24.895837647808|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|21.140757001697|20.792507716085|20.363896551028|19.218219534441|19.175799122435|19.064776887476|18.908085494108|18.645094294092|18.505104588955|18.200116633806|17.899017757214|17.477797130784||17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.365180275803|17.365180275803|17.365180275803|17.365180275803|17.365180275803|17.365180275803|17.365180275803|||17.365180275803|17.365180275803|17.365180275803|16.739089195336|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-19.012588780478|-19.124643776375|-19.124643776375|-19.124643776375|-19.124643776375|-19.214049945891|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-20.745872347584|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208||18.238372545208|18.238372545208|18.238372545208|||18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.228746763827|18.176385738189|17.709872512613|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.081200832723|17.081200832723|17.081200832723|17.081200832723|17.081200832723|16.96466789709|16.794075017356|16.224527682621|-18.3123897174|-18.3123897174|-18.3123897174|-18.330605295338|-18.330605295338|-18.798450022977|-18.899533478868|-18.899533478868|-18.899533478868|-19.369482164529|-19.878312036888|-20.260347275273|-20.260347275273|-20.260347275273|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.905562724196|-20.985243441745|-20.985243441745|-20.985243441745|-20.985243441745|-21.113603408783|-21.732336370646|-21.917039809954|-22.518378189683|-22.800975406037|-22.970529013063|-23.414476850723|-24.15497343087|-24.155522782418|-24.155522782418|-24.85891369406|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.466246865255|22.112497407046|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||71.975834957076|71.975834957076|71.123109756452|71.123109756452|71.123109756452|71.123109756452|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-77.622910044844|-77.622910044844|-78.361567309891|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.95777206236|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-81.538478780923|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588||-82.688272268358|-83.46752313197|-83.872244024942|-84.35249683666|-84.463266588138|-84.463266588138|-84.786964655901|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-86.044499533246|-86.463333492886|-87.795371564904|-88.250148695535|-88.250148695535|-89.325206471967|||-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.43451000914|-89.43451000914|-90.213546301376|-90.213546301376|-90.213546301376|-90.213546301376|-92.109621314663|-92.109621314663|-92.621804851578|-94.149225069733|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|82.673841852465|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447||-90.339713175447|-90.339713175447|-90.339713175447|||-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|81.664120225438|81.664120225438|81.664120225438|81.664120225438|81.664120225438|81.664120225438|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|77.876978616887|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|71.48553914022|69.922816689274|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-78.357610051388|-78.357610051388|-79.352896920569|-80.017104722534|-80.324562074381|-80.327855806829|-80.327855806829|-80.425397375427|-81.023874665608|-81.023874665608|-81.023874665608|-81.023874665608|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|72.413649252588|70.359609687256|69.941230866563
03343|6333|/equities/singulus-tech|DAXTECH||-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5375840298903|-1.5850933715781|-1.6306593070516|-1.6601770067755|-1.7349189348291|-1.7440765508093|-1.8054170716008|-1.8054170716008|-1.8054170716008|-1.8224078271345|1.5890084334751||1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5851281528311|1.5851281528311|1.5851281528311|1.5802507855074|1.5802507855074|1.5197230618946|1.494414546065|1.4326828342593|1.3490920444237|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844||1.3193047454927|1.2597830484281|1.2555597341614|1.2555597341614|1.2555597341614|1.2342330655078|1.2277877517958|1.2277877517958|1.2225419557116|1.1789355516457|1.1335395442141|1.0958097151315|1.0958097151315|1.0958097151315|1.0958097151315|1.0561774429785|0.96464161708471|-1.3224840077174|-1.3224840077174|-1.3224840077174|-1.3408731058644|||-1.3408731058644|-1.3408731058644|-1.3855621932111|-1.3855621932111|-1.3855621932111|-1.3855621932111|-1.3855621932111|-1.4686802358717|-1.4799224503935|-1.492691577375|-1.5099350488849|-1.5132611434402|-1.5174827905277|-1.5174827905277|-1.5575096749204|-1.5575096749204|-1.6199808652482|-1.6199808652482|-1.6199808652482|-1.6199808652482|-1.6269232625521|-1.6442261324445|-1.6442261324445|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.7250805057425|-1.7528671928399|-1.7623524211241|-1.7865027213972|-1.8252807551933|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425||-1.8533518048425|-1.8533518048425|-1.8940020504152|||-1.9097244676126|-1.9353080254735|-1.9353080254735|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9601589262991|-1.9932320979468|-2.0080356429277|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.0209479310455|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0591484297731|-2.0591484297731|-2.0591484297731|-2.126201779928|-2.126201779928|-2.1593908284397|-2.1761592209177|-2.1761592209177|-2.1761592209177|-2.1761592209177|-2.1884964099408|-2.1884964099408|-2.1884964099408|-2.1884964099408|-2.2438848472172|-2.3251498183204|-2.3854936283549|-2.3854936283549|-2.3882561485739|-2.3882561485739|-2.3882561485739|-2.3882561485739|-2.3882561485739|-2.4236179900138|-2.4812422275508|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783
03344|941174|/equities/slm-solution-g|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||-31.534808358562|-31.534808358562|-31.534808358562|-32.189787132886|-32.617594289391|-32.617594289391|-32.617594289391|-32.69399415079|-32.705561802265|-32.705561802265|-32.705561802265|-33.033957558072|-34.60328619259|-35.478096032334|-36.845661295998|-37.459624755766|-38.63286937655|-38.63286937655|-47.400964990601|-47.764773505392|-47.764773505392|-49.55752451493|-50.399472369901|-50.72274964623|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529||-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-53.544854172666|-53.544854172666|-53.544854172666|-55.322059852767|-56.961179555443|-57.204643263847|-57.289023252876|-57.289023252876|-57.289023252876|-57.61387274577|-57.61387274577|-57.61387274577|-60.235535440759|||51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|50.363167446667|50.363167446667|50.363167446667|50.363167446667|50.363167446667|50.363167446667|49.289632234104|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.247117669877|47.104859905228|47.104859905228|47.104859905228|45.358178435415|45.075754283368|-52.420176772792|-52.420176772792|-53.692420620078|-54.244966734739|-54.244966734739|-54.244966734739|-54.427982894104|-54.427982894104|-54.892204275309|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-56.896886138309|-59.338761519712|-61.562513562619|-62.738903280297|-63.112672006862|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648||-63.248740227648|-63.248740227648|-63.248740227648|||-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|54.301593481011|54.301593481011|54.301593481011|54.175422345791|54.175422345791|52.269915328196|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.876564659866|-60.876564659866|-62.871183887889|-62.92707704194|-62.92707704194|-64.907865668752|-65.128181194175|-65.684176579067|-65.684176579067|-66.729640685793|-67.710711915489|58.991401225402|58.991401225402|58.991401225402|58.991401225402|57.946003311292|57.137223103991|56.777432829579|56.777432829579|56.777432829579|56.591591948094|54.796214123371|-63.084999300721|-63.084999300721|-63.084999300721|-63.084999300721|-64.577777043186|-67.36897452118|-67.36897452118|-67.36897452118|-67.36897452118|-68.243303328112|-69.212003740288|-69.360559711431|-70.161734326652|-70.41078277082|-70.41078277082|-73.175869787741|-74.450643257579|-74.450643257579|-74.450643257579|-74.525713713391|-75.498015491414|-76.531131206009|-77.229035521054|-78.15448374274|-79.652200428674|-81.274669770874|-81.710743511691|-82.406383714162|-82.757838158236|-82.757838158236|-82.757838158236|-82.956597118365|-82.956597118365|-82.956597118365|-83.977274317785|-83.977274317785|-84.585864167792|-86.109292672058|-87.518657337714|-89.847110226185|-89.847110226185|-89.935677266155|-90.19519416495|-94.159191975424|-94.159191975424|-94.412334113549|-94.412334113549|-94.412334113549|-94.630373271782|-96.738121366892|-96.738121366892|-97.681242572372
03346|942429|/equities/snp-schneider|DAXTECH||-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|-50.283903240923|46.942871148241|46.942871148241||46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|45.953188850761|45.936875822677|45.531946208906|45.531946208906|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|43.298894868018|42.908851622681|42.908851622681||42.908851622681|42.908851622681|42.908851622681|42.908851622681|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|||-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446||-45.060558832446|-45.060558832446|-45.060558832446|||-45.060558832446|-45.060558832446|-45.060558832446|-45.12284335909|41.788978216501|41.788978216501|41.788978216501|41.788978216501|41.788978216501|41.658365514751|41.658365514751|41.658365514751|41.658365514751|41.658365514751|41.658365514751|41.658365514751|41.658365514751|41.331517408154|41.146130453505|41.040145329808|40.827938322861|40.764377016314|40.627085997537|40.279679000072|40.279679000072|40.279679000072|40.2339218558|40.2339218558|40.2339218558|40.176580263633|39.412866620508|37.613416400328|37.613416400328|36.876016951021|36.749142871121|36.749142871121|36.749142871121|36.749142871121|36.321267483211|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|34.614638960052|34.273605325353|34.273605325353|34.273605325353|34.273605325353|34.273605325353|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.025015084583|32.983350136367|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.869351880434|32.849279104209|32.804754136377|32.789237606255
03347|19909|/equities/softing-ag|DAXTECH||-4.8306045706492|-4.8662338659407|-4.8662338659407|-4.8662338659407|-4.8882973761918|-4.8882973761918|-4.8882973761918|-4.8882973761918|-4.8981082805397|-4.9005037865523|-4.9005037865523|-4.9034613191203|-4.9034613191203|-4.9162152322499|-4.9162152322499|-4.9162152322499|-4.9891283282933|-4.9939855834213|-4.9939855834213|-5.0083772484127|-5.0083772484127|-5.0404191352331|-5.0486924909505|-5.0486924909505|-5.0486924909505|-5.0486924909505|-5.0985471697817|-5.0988065981172|-5.0988065981172|-5.0988065981172|-5.0988065981172|-5.0988065981172|-5.1375628603059|-5.1712933777888|-5.1712933777888|-5.1712933777888|-5.2170287678663|-5.2170287678663|-5.2666986065909|-5.3307761966966|-5.4375291996292|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4681820475943|-5.4681820475943|-5.4681820475943|-5.4681820475943||-5.4788506122456|-5.4788506122456|-5.4788506122456|-5.5320560239008|-5.5522844815973|-5.5747340933192|-5.5747340933192|-5.5941491144353|-5.6104238047268|-5.6104238047268|-5.6104238047268|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|||-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.7011495320486|-5.7043886599617|-5.7043886599617|-5.7043886599617|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7591933253689|-5.7591933253689|-5.7591933253689|-5.7591933253689|-5.7591933253689|-5.8213260442331|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.9002827043957|-5.9659573267117||-5.9659573267117|-5.9659573267117|-5.9816194320403|||-6.0144135279384|-6.0144135279384|-6.0144135279384|-6.0144135279384|-6.0144135279384|-6.1160151476028|-6.3844612433251|-6.3950844674902|-6.3950844674902|-6.3950844674902|-6.3950844674902|-6.3950844674902|-6.504425025967|-6.504425025967|-6.5329868462053|-6.5329868462053|-6.5329868462053|-6.5329868462053|-6.5329868462053|-6.5329868462053|-6.5329868462053|-6.5329868462053|6.258658132145|6.258658132145|6.2270128409316|6.2270128409316|6.2270128409316|6.2270128409316|6.2216810297359|5.9514578006136|5.9514578006136|5.9330912155209|5.9330912155209|5.9330912155209|5.9330912155209|5.9330912155209|-6.1433429744124|-6.1433429744124|-6.1433429744124|-6.1433429744124|-6.1433429744124|-6.1926033260955|-6.19426319954|-6.19426319954|-6.2019590576181|-6.302176709494|-6.3162675967445|-6.3162675967445|-6.3216635962068|-6.3216635962068|-6.3216635962068|6.1320359469891|6.1320359469891|6.1320359469891|6.1320359469891|6.1320359469891|-6.2596591464122|-6.2596591464122|-6.2596591464122|-6.2596591464122|-6.2596591464122|-6.2779744455647|-6.2779744455647|-6.3783048070616|-6.4491417747891|-6.4491417747891|-6.4712686386546|-6.4958540429495|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.6231750048562|-6.6502161130694|-6.6502161130694|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4283574883567|6.4283574883567|6.4283574883567|6.4283574883567|6.3815080131013|-6.8038799271629|-6.8598665645438|-6.899851738382|-6.9526131539087|-7.0264603845218|-7.0264603845218|-7.0264603845218|-7.0264603845218
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-38.347718957545||||||-38.347718957545||-38.347718957545|-38.347718957545|-38.347718957545|-38.964131624038|37.160176434601|37.160176434601|37.160176434601|37.160176434601|37.160176434601|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.498400526977|36.251556005452|36.040618673931|35.809574939554|35.63063966096|35.570711785562|35.29967825281|35.145197575483|34.772443445958|34.64015473363|34.64015473363|34.64015473363|34.110170247789||33.949077900511|33.824533577607|33.667941482771|||33.667941482771|33.157710825855|32.573013079889|31.916679767246|31.594088028399|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.124208402914|31.124208402914|31.084112667474|31.084112667474|31.084112667474|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.968422189477|-31.983886545431|-31.983886545431
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.083524814642|32.859470914245|32.818483227124|32.818483227124|32.726092728895|31.412327246448|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.997995101499|-34.897773013167|-35.041967852968|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209||33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.340636390066|33.117373088572|32.013746477468|31.590518468944|31.590518468944|31.590518468944|31.590518468944|31.590518468944|||31.590518468944|31.590518468944|31.590518468944|31.590518468944|30.639463736314|30.099403939532|29.766004864691|29.234449934428|29.010499291359|28.593826629422|28.593826629422|28.27348440677|-30.249294615071|-30.249294615071|-30.249294615071|-30.360328197789|-30.372586886432|-30.736207079387|-30.818008183877|-31.016059227245|-31.016059227245|-31.151531791988|-31.151531791988|-31.151531791988|-31.151531791988|-31.279480510623|-31.55497821798|-31.938864644259|-32.06421668993|-32.06421668993|-32.06421668993|-32.10468449048|-32.332983063898|-32.808870685588|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|29.912273158722|28.891415638055|-31.812049620973|-31.812049620973|-31.812049620973|-31.872901143394|-31.872901143394|-32.29802496561|-32.29802496561|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.491028724605|30.328920720346||30.009163342296|30.009163342296|29.332404518987|||29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.152446578553|29.152446578553|29.152446578553|28.863830167509|28.793143570927|28.425715566241|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|27.592712152377|27.197458201399|26.602731207731|26.508589828149|26.240773604264|26.240773604264|26.240773604264|26.240773604264|26.050859051667|25.504315123543|25.504315123543|25.504315123543|25.504315123543|25.504315123543|24.643683576567|-26.91429592861|-26.91429592861|-26.91429592861|-26.91429592861|-26.91429592861|-26.91429592861|-27.482550056922|-27.76858142392|-27.76858142392|-28.159534067756|-28.320412429329|-28.320412429329|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.296137377414|-30.651177014084|-30.651177014084|-30.651177014084|-30.651177014084|-30.66873743354|-30.66873743354|-31.387486376351|-31.469428925587|-32.043809896126|-33.18756708107|-33.458407655928|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.861402358131|-34.02378128802|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-35.692261040078|-35.735846956424|-36.015860849756|-36.015860849756|-36.617623971721|-36.764026296161|-36.848917471063|-36.932131116801|-37.280144074684|-37.472383025758|-37.630423761598|-38.211582211645|-38.562869844604|-38.589343589235|-38.589343589235
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||-48.402712149003|-48.402712149003|-48.433570114086|-49.173411068331|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.633457525953|44.541076028262|44.541076028262|44.541076028262|44.541076028262|44.541076028262|44.541076028262|44.541076028262|43.353975441626|42.867147927983|42.867147927983|42.867147927983|42.024609147954|41.933158240995|41.933158240995|41.764619547218|40.621800429391|40.25071748889|40.25071748889|40.25071748889|39.578576132065|39.212307873044|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207||38.684920158207|38.499900299605|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-42.201534627364|-42.376705353443|-44.143560825658|||-44.3567346322|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|40.799879374952|40.799879374952|40.799879374952|40.799879374952|40.752818209339|40.752818209339|40.752818209339|40.752818209339|40.752818209339|40.752818209339|40.752818209339|39.675356448148|39.30872807288|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.807123895241|-44.199580664715|-44.430089839389|-45.094545028927|-45.371719199554|-45.476910730353|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598||41.459497922598|40.557774537071|39.694750460502|||38.866389442943|38.470989414346|37.976101553321|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-43.367574572659|-43.655639939944|-44.022931952654|-44.569924985235|-44.605471993889|-45.953301961119|-46.712002814804|-47.302223696746|-47.935805124749|-48.482618671614|43.576951983|43.576951983|43.576951983|43.576951983|41.663281337448|40.928646184811|40.629810099995|40.629810099995|40.529027516835|40.529027516835|40.529027516835|39.351695545507|38.746329528306|38.36814353887|38.167379039568|36.67764477602|-41.145194549726|-41.145194549726|-41.816521452514|-41.816521452514|-41.816521452514|-42.187803055012|-43.144779815899|-44.32753376456|-45.11670308082|-45.592535171596|-45.592535171596|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-47.100166569018|-47.100166569018|-47.100166569018|-47.572406196885|-47.777673509709|-48.397414290234|-48.699906970974|-48.996967148545|-48.996967148545|-48.996967148545|-48.996967148545|-48.996967148545|-48.996967148545|-49.76885183626|-49.815391734503|-50.15321498807|-50.617548623887|-50.617548623887|-50.794498089516|-51.896665603544|-52.399072468972|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-53.31268448283|-54.086314566154|-54.578168142012|-54.578168142012|-56.003519098153|-56.359467868662|-56.450845265552|-56.450845265552|-56.450845265552|-56.527340901302|-56.527340901302|-56.527340901302
03351|14153|/equities/suess-microtec-n|DAXTECH||60.248277179831|60.248277179831|56.272562394459|56.272562394459|55.10840266051|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.691452696131|54.691452696131|53.779392562758|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|51.381623463668|49.646246173689|48.458331388099|48.458331388099|47.314810958022|46.955343474408|45.583715904046|44.768609861681|44.768609861681|44.768609861681|43.90401146605|42.635010959863|42.594457469781|41.237849691695|41.237849691695|41.237849691695||41.237849691695|41.237849691695|41.237849691695|40.602901857068|40.602901857068|38.794890528443|37.491545073989|35.866723269595|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.083680179942|-42.083680179942|-42.083680179942|||-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.34567181114|-42.34567181114|-42.34567181114|-42.34567181114|-42.34567181114|-42.34567181114|-42.987312220895|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|33.564590577939|33.16343215291|33.051035598299|32.820853861884|32.820853861884|32.820853861884|32.820853861884|32.542615741178|31.421355119846|31.421355119846|31.421355119846|30.345948607283|29.612165882143|29.216871534788|29.216871534788|29.113190636594|28.684100029158|28.650925661376|28.650925661376|28.650925661376|28.559363499008|28.319892777733|28.319892777733|27.672103446647|27.596780823253|27.165867221115|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715||25.153439040715|24.689933348292|24.360333293055|||24.360333293055|24.360333293055|24.249794151281|24.249794151281|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.042986617836|22.833874528444|22.537639000721|22.289042528809|21.462825201553|21.108693969031|20.287437955295|19.899931739607|19.397137858297|19.397137858297|18.838486805918|18.742762820988|17.630847472911|17.384274397697|15.142375905984|-19.582871742545|-19.582871742545|-19.582871742545|-19.582871742545|-19.582871742545|-19.582871742545|-19.994302983083|-20.028113995435|-20.131237836284|-23.301868447118|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|19.621200868464|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-23.054539323488|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.478013840486|-23.817237791275|-23.960819598541|-24.023132823689|-24.325702798348|-24.339669903099|-24.582966919276|-25.061630270583|-25.218477167137|-25.309419646802|-25.810466358995|-26.096421344911|-26.096421344911|-26.096421344911|-26.216805121911
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.814571624637|-12.186190717353|-12.282149288553|-12.282149288553|-12.651833028151|-12.784331149461|-12.784331149461|-12.784331149461|-12.818146037396|-12.842940011881|-12.851202166999|-12.851202166999|-12.851202166999|-12.851202166999|-13.094113417163|-13.468459257036|-13.778843332826|-14.1153815339|-14.272940273392|-14.272940273392|-15.829586736894|-15.829586736894|-15.829586736894|-15.829586736894|-15.829586736894|-15.871207281988|15.32339953297|15.32339953297|15.32339953297|15.32339953297|15.32339953297|15.276555102331|15.193950009856|15.156611045769|15.095123432931|15.056877463029|15.056877463029|15.056877463029|15.029864144509|14.973737902315|14.908041630489|14.870046838899|14.848385105287|14.772094896276|14.710660805128|14.608512469819|14.543347010668|14.427607626447|14.360119707859|14.121798973919|-11.019938927078|-11.019938927078|-11.165487586551|-11.338319472796|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.580530197417|-11.779477948386|-11.98553103257|-12.005034804883
03353|19916|/equities/syzygy-ag|DAXTECH||3.2253873341394|3.2253873341394|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104||3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104||3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.0884481467771|3.0627201175213|3.0519112321535|3.0399013595227|3.0183967136606|3.0183967136606|3.008042438928|3.008042438928|3.008042438928|3.008042438928|2.9511582940857|2.9476027290076|2.9476027290076|2.9227473749505|2.9227473749505|2.9227473749505|2.9157374304737|2.9157374304737|-3.0232819571954|-3.0232819571954|-3.0232819571954|-3.0331427572268|-3.0331427572268|-3.0331427572268|-3.0331427572268|-3.0331427572268||-3.0331427572268|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0491376638122|-3.0512641005723|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|||-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.121312670477|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.178601333342|-3.178601333342|-3.178601333342|-3.256223701594|-3.2591374705873|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3279149927466|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555||2.9431186213499|2.890503119056|2.890503119056|||2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.8516700782429|2.790456935463|-3.1709788344942|-3.1709788344942|-3.1709788344942|-3.1709788344942|-3.1709788344942|-3.1999764070072|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.4075098215811|-3.4583443601124|-3.589271461433|-3.5914127688339|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6764365926214|-3.6793739414687|-3.7126376338|-3.7862639236445|-3.8488668551653|-3.8488668551653|-3.8488668551653|-3.8598520877857|-3.870946791757|-3.8754964702536|-3.9249958323171|-3.9249958323171|-3.9249958323171|-3.9249958323171|-3.9249958323171|-4.0911064861804|-4.1891975715208|-4.1891975715208|-4.1891975715208|-4.1891975715208|-4.2166637435431|-4.2166637435431|-4.2867453440318|-4.2867453440318|-4.3312905698511|-4.3312905698511|-4.3436562120355|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.4261596144839|-4.4261596144839|-4.4512884817304|-4.524764957448|-4.6141835742749|-4.6168704092014|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6751019805944
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.372172065328|-11.374636115575|-11.524040052123|-11.882266438479|-11.952795466311|-12.02005058806|-12.038667377287|-12.149420524076|-12.149420524076|-12.149420524076|-12.255467017973|-12.292613610912|-12.292613610912|-12.432348420542|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.611615098634|-12.611615098634|-12.611615098634|-12.611615098634|-12.611615098634|-13.114850005749|-13.123487589834|-13.123487589834||-13.179146669272|-13.179146669272|-13.179146669272|-13.179146669272|-13.277688555937|-13.277688555937|-13.277688555937|-13.277688555937|-13.277688555937|-13.343820206569|-13.460078416319|-13.935087029637|-14.040191663051|-14.040191663051|-14.040191663051|-14.040191663051|-14.040191663051|-14.075212704632|-14.278569737511|-14.278958842372|-14.278958842372|||-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.334120588408|-14.467633756119|-14.638204716|-15.0124495806|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.687051106126|13.613389757641|13.605635747213|13.605635747213|13.305428832658|13.021031796808|-14.317121679553|-14.317121679553|-14.48930139781|-14.825613183456|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-14.022150253563|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882||13.315785191882|13.248469668687|13.248469668687|||13.160799324579|13.153388354587|12.999320504188|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-13.996939034966|-14.036043480268|-14.207825796727|-14.227862456246|-14.369569092772|-14.456743591121|-14.556381244451|-14.641702281222|-14.641702281222|-14.641702281222|-14.641702281222|-14.871891457489|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.801176729136|-15.945595119788|-15.945595119788|-15.945595119788|-16.235939289016|-16.336802453719|-16.336802453719|-16.336802453719|-16.547558275552|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.791206738327|-16.934396687453|-16.998246302745|-16.998246302745|-16.998246302745|-17.007455891094|-17.007455891094|-17.007455891094|-17.007455891094|-17.007455891094|-17.007455891094|-17.499118400637|16.175720882594|16.175720882594|16.175720882594|16.175720882594|16.175720882594|16.132347670039|16.132347670039|16.132347670039|16.132347670039|16.132347670039|16.132347670039|16.083718713611|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.876186416138|15.647428562894|15.610199348413|15.555220701388|15.437745626427|15.33580343089|15.33580343089|15.33580343089|14.432470952008|14.432470952008
03355|19917|/equities/technotrans-ag|DAXTECH||-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-20.28195960425|-20.613288533938|-20.856431895111|-20.998812496236|-21.004236340049|-21.168595445954|-21.186228938558|-21.186228938558|-21.426364999853|-21.509729749596|-21.509729749596|-21.509729749596|-21.509729749596|-21.509729749596|-21.509729749596|-21.649356137867|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.254167966384||18.532409805212|18.211010555596|17.803900299437|17.7098886282|17.374876635025|16.933195900862|16.125773562264|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.534658308996|15.534658308996|15.534658308996|15.534658308996|15.534658308996|15.491706601187|||15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.392715774424|-17.526649740158|-17.526649740158|-17.526649740158|-18.049055288035|-18.457284607046|-18.540272627829|-18.540272627829|-18.540272627829|-18.839193037879|-19.151880665766|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.294061612514|-19.535068670277|-19.963965273967|-20.009960546616|-20.347178660635|-20.446864457929|-21.018968435968|-21.018968435968|-21.168299618523|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.748777283086|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893||19.638394474893|19.638394474893|19.638394474893|||19.638394474893|19.627890870949|19.627890870949|19.627890870949|19.627890870949|19.627890870949|19.458768418521|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|18.381689627041|18.381689627041|17.407432219573|17.113813026291|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.393720932|16.393720932|16.393720932|16.298579343153|15.659531946527|-17.00856853526|-17.00856853526|-17.00856853526|-17.00856853526|-17.00856853526|-17.00856853526|-17.21785429894|-17.361503377878|-17.397227588655|-17.397227588655|-17.650236581075|-17.650236581075|-17.650236581075|-17.650236581075|-17.650236581075|-17.650236581075|-17.791930594166|-18.066032743145|-18.103166485586|-18.103166485586|-18.103166485586|-18.255144308573|-18.255144308573|-18.582265398784|-18.582265398784|-18.582265398784|-18.582265398784|-19.263628665919|-20.023305777555|-20.023305777555|-20.481451118263|-20.823835148053|-20.857934970365|-20.857934970365|-20.857934970365|-21.072705395471|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.281672214954|-21.72860826618|-21.72860826618|-22.251231661179|-22.442569862593|-22.442569862593|-22.608411297521|-23.049225776721|-23.049225776721|-23.049225776721|-23.121362440375|-23.39040273272|-24.283780347893|-25.215311857936|-26.272568646269|-26.679587082712|-26.679587082712|-26.679587082712|-26.727318133081|-27.25449983726|-27.25449983726|-27.25449983726|-27.25449983726|-27.25449983726|-27.25449983726
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3270831146547|2.3270831146547|-2.3698221065421|-2.3698221065421|-2.3698221065421|-2.3698221065421|-2.3735800294765|-2.3755333852645|-2.3773703124651|-2.3826338082032|-2.3846374116584|-2.3846374116584|-2.3846374116584|||-2.3910416322996|-2.3926439248546|-2.3926439248546|-2.3939800349557|-2.3939800349557|-2.3962556088064|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217||2.3408830833217|2.3408830833217|2.3408830833217|||2.3367589261555|2.3355654772148|2.3354060579258|2.3338401371591|2.3324890858987|2.3317100877076|2.3306223280463|2.32891374244|2.3263750578359|2.3263750578359|2.3249167231934|2.3240741919827|2.3211935704894|2.3191595150306|2.3171772110544|2.3167525384252|2.3163916770424|2.3115463592173|2.308440391395|2.3052671928908|2.3026857397849|2.2989286340933|2.2927539787536|2.2887821950124|2.2837024836194|2.2797250249266|2.2756945533089|2.2722162055232|2.2631845791316|2.252593949898|2.2473257543085|2.2473257543085|2.2473257543085|2.2473257543085|1.5956675875449|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.7322318718609|-1.7474520919253|-1.7480023434349|-1.7674747827526|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7996881342639|-1.8094530636938|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8297370405467|-1.8355133899353|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8452106175705|-1.8687895997679|-1.873932929427|-1.8768698259532|-1.8945220757789|-1.9006847306616|-1.9006847306616|-1.9135108175682|-1.9842620561308|-1.9984578169922|-2.0182031103351|-2.0298090321463|-2.0446767125573|-2.0652241678201|-2.1229990225327|-2.163276729903|-2.1946408195864|-2.4738787129599|-2.5225231273159|-2.5225231273159|-2.5225231273159
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||-1.008293158061|-1.0175224045259|-1.0175224045259|-1.0266916000558|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0879958622417|-1.0879958622417|-1.0879958622417|-1.1199954607709|-1.1255505061396|-1.1348771593021|-1.1348771593021|-1.1436782804304|-1.1436782804304|-1.1436782804304|-1.1436782804304|-1.1436782804304||-1.1490870479273|-1.1521979048754|-1.1521979048754|-1.1521979048754|-1.1521979048754|-1.1521979048754||-1.1521979048754|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1643430847095|-1.1702991046433|-1.1702991046433|-1.1702991046433|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496||||1.0949968789496|1.090880421492|1.090880421492||1.090880421492|1.0542968144786|1.0542968144786|-1.1339068966622|-1.1339068966622|-1.1339068966622|-1.152752984714|-1.152752984714|-1.152752984714|-1.1708366618681|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.049230823178|-1.1782102114321|-1.1946780026358|-1.2040866680058|-1.2145407406392|-1.2178230515125|-1.2275213165869|-1.2275213165869|-1.2275213165869|-1.229468138548|-1.2494090348838|-1.2704544763166||-1.2710605440756|-1.3567339113708|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3697885502685|-1.3697885502685|-1.3697885502685|-1.3697885502685|-1.3830983891872|-1.4228870752551|-1.4809856815578|-1.4957073460393|-1.4957073460393|-1.4957073460393|-1.5261871519555|-1.5261871519555|-1.5261871519555||-1.5261871519555|-1.6002078920459|-1.6078940837548|||-1.6078940837548|-1.6078940837548|-1.6078940837548|-1.6078940837548|||-1.6078940837548|-1.6436028482081|-1.6436028482081|-1.6436028482081|-1.6436028482081|-1.6436028482081|-1.7062253755067|-1.7696948494883|-1.7968831687472|-1.8205104910161|-1.8205104910161|-1.8205104910161|-1.8205104910161|-1.8205104910161|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796||-1.8550350911796||-1.9444834598105|-2.0610926955056|-2.4484362766822|-2.736040385308|2.1777329094518|2.0233739181935|2.0233739181935|1.8570820341043|1.5312023107136||1.2668914335662|1.2121015144382|1.1590017293332|1.0841379686194|1.0841379686194|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1349632674422|-1.1349632674422|-1.1604484856823|-1.1604484856823|-1.1671649814424|-1.1746277545091|-1.1829197245832|-1.187133029434|-1.2357033263013|-1.250781471019|-1.2530905344807|-1.278989551103|-1.287766162594|-1.2975179531396|-1.2983532259001|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.335347080746|-1.335347080746|-1.335347080746|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.351579970108|-1.3639777435048|-1.3910863678967|-1.4129460600318|-1.4129460600318|-1.4277178476587|-1.4691309807847|-1.5257010722768|-1.5341534008038|-1.5341534008038|-1.5341534008038|-1.5341534008038|-1.5341534008038|-1.6135038059566|-1.6855602006379|-1.6855602006379
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||19.751200943196|19.751200943196|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.586153307859|-21.586153307859|-21.630170600617|-21.652967948609|-21.82829721205|-22.018108026105|-22.032974021324|-22.032974021324|-22.284416164169|-22.78601748547|-23.365575441619|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.329903800054|21.329903800054|21.329903800054||21.329903800054|21.329903800054|20.992115134182|20.627425428014|20.627425428014|20.219362413199|-21.837963791657|-21.837963791657|-21.837963791657|-21.837963791657|-22.037736914741|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|||-22.34757350859|-22.34757350859|-22.34757350859|-22.397303305036|-22.711447938687|-22.991518705806|-22.991518705806|-22.991518705806|-23.188393047918|-23.188393047918|-23.188393047918|-23.418214934258|-23.515794269672|-23.613193874908|-23.613193874908|-23.613193874908|-23.613193874908|-23.613193874908|-23.944660907931|-23.970733278269|-24.148592862018|-24.21065787091|-24.262953109368|-24.50217079545|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.687519519514|22.455021188199|22.011134780711|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496||21.108481738204|20.863868127525|20.723187431429|||20.633542255929|20.089491213219|19.939435363761|-20.962429052475|-20.962429052475|-20.962429052475|-20.962429052475|-20.962429052475|-21.02770021876|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.400885129848|19.605898938378|19.605898938378|19.605898938378|19.605898938378|19.605898938378|19.601342414354|19.601342414354|19.601342414354|19.601342414354|19.601342414354|19.124825608437|18.915167556023|18.915167556023|18.915167556023|18.915167556023|18.915167556023|18.816853242688|18.47539277162|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.184662113385|17.998224411723|17.998224411723|17.897471174396|17.816079917657|17.380643437425|17.173960818208|17.173960818208|17.173960818208|17.173960818208|16.651067774999|16.564520563801|16.520577870166|16.463420720404|16.282133892185|16.174592895648|15.880103344543|15.572226466279|15.572226466279|15.572226466279|15.495807583178|15.043119782701|14.840688672877|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|13.018661429909|12.673513070772|12.62890338018|12.557103540604
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.196325481993|18.196325481993|18.196325481993|18.196325481993|18.162584610628|18.119538329097|18.118931052919|18.107145360041|18.094050145733|18.079499907612|18.063332976367|18.045369719428|18.025410545051|18.003233684633|17.978592728612|17.976214460794|17.937460003367|17.930510479069|17.795012321579|17.711125628272|17.695695206102|17.678549338907|17.601166355974|17.513477081583|17.513477081583|17.474549861708|17.474549861708|17.474549861708|17.474549861708||17.452278344674|17.424752783823|17.341391854869|17.284879160575|17.235976908662|16.320529326309|-16.968856325294|-17.007861485569|-17.007861485569|-17.007861485569|-17.047623597348|-17.080692779979|-17.117436316235|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|||-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.172471439301|-17.172471439301|-17.366156319269|-17.366156319269|-17.366156319269|-17.366156319269|-17.366156319269|-17.626285053501|-17.634761467256|-17.746928745186|-17.746928745186|-18.118058355693|-18.118058355693|-18.118058355693|-18.118058355693|-18.292587219339|-18.292587219339|-18.292587219339|-18.292587219339|-18.472319111406|-18.674256069886|-18.674256069886|17.292517875514|17.292517875514|17.292517875514|17.292517875514|16.90835192345|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.768203847226|16.768203847226|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448||-17.658259035448|-17.658259035448|-17.842510039387|||-17.908345335918|16.850223174957|16.850223174957|16.850223174957|16.850223174957|16.850223174957|16.594955861524|16.594955861524|16.594955861524|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.655819091127|-17.720353507252|-17.917059473695|-17.996732451851|-18.782481434538|16.902798066984|16.664220053234|16.063022302564|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|15.989133302258|15.846259902899|15.465287551819|14.583653195632|-16.826603595685|-16.826603595685|-16.826603595685|-16.826603595685|-17.221225835958|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-18.023728099341|-18.120808617798|-18.153676475118|-18.170876836877|-18.170876836877|-18.170876836877|-18.170876836877|-18.170876836877|-18.509308232313|-18.860341060433|-18.95315762391|-19.067397762563|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.903316026559|-20.339795754607|-20.369217632276|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.577752286984|-22.791051772879|-22.791051772879|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|-10.212003267197|-10.212003267197|-10.212003267197|-10.571114739211|-10.779585883979|-10.779585883979|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-11.089870187583|-11.500411639547|-11.632401450846|-11.846557388011|-12.031522038178|-12.031522038178|-12.251135723013|-12.308206443675|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.7430625914435|9.3106250231907|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|-10.824210897347|-10.824210897347|-10.824210897347||-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.901623742735|-11.341248027656|-12.280831275354|-12.97147945339|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|||-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-16.177702848049|-16.706058387328|-16.868398803659|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-17.460082777061|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-18.240784295354|-18.731982478337|-19.333313792764|-19.352455720267|-19.352455720267|-19.387168294807|-19.387168294807|-19.492894775609|-19.492894775609|-19.492894775609|-19.73988366893|-19.852093652124|-20.048436645263|-20.590484835035|-20.891372708619|-21.023237792725|-21.023237792725|-21.265264078505|-21.526693761931|-21.526693761931|-21.526693761931|-21.614381830545|-21.934312759342|19.659640505159||19.659640505159|19.659640505159|19.659640505159|||19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|18.977378741728|18.758753555601|18.162051985796|18.162051985796|18.162051985796|18.162051985796|18.162051985796|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.420855260463|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.859129803367|-19.859129803367|-19.859129803367|-19.859129803367|-19.859129803367|-19.859129803367|-20.126532864778|-20.686424599983|-21.486306149538|18.232981654992|18.232981654992|18.232981654992|18.232981654992|18.232981654992|18.232981654992|18.205535117112|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|17.883326784552|-21.263612105604|-21.263612105604|-21.263612105604|-22.027901678345|-22.103501563891|-22.368613090365|-22.874570676849|20.129463241644|20.129463241644|20.129463241644
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.951294031592|-19.951294031592|-19.951294031592|-20.179559896576|-20.179559896576|-20.248401110026|-20.493086276051|-20.493086276051|-22.19231884744|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|18.846277696117|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571||18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.063017040797|18.063017040797|||18.063017040797|17.894947861213|17.894947861213|17.894947861213|16.681886300531|-18.912466290023|-18.912466290023|-18.912466290023|-18.912466290023|-18.912466290023|-19.369406755794|-19.907951628752|-19.922995728705|-19.922995728705|-20.233606623779|-20.439284747586|-20.533649702585|-21.025166692244|-21.481440190239|-21.481440190239|-21.481440190239|-21.481440190239|-21.481440190239|-21.481440190239|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-22.067647761237|-22.611275057142|-22.919867222845|-22.919867222845|-22.919867222845|-22.919867222845|-22.964574382636|-23.166470472386|-23.255700143145|-23.255700143145|-23.255700143145|-23.255700143145|-23.255700143145|-23.939388946214|-24.355987446748|-24.738874957785|-26.583749397844|-27.216389453245|-28.184877170273|-29.915973412933|-30.679415636529|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802||-31.345488241802|-31.345488241802|-31.345488241802|||-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.384429729881|-31.384429729881|-31.628811082246|-33.366681487439|-33.366681487439|-33.366681487439|-33.366681487439|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.312715036264|-35.805302862582|-35.805302862582|-35.805302862582|-35.805302862582|-36.254225894541|-36.694318907454|-36.694318907454|-36.694318907454|-36.694318907454|-36.694318907454|-37.970910329503|-38.458592602847|-38.458592602847|-39.855636740178|-39.855636740178|-39.855636740178|-39.855636740178|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.718673638314|-40.718673638314|-40.718673638314|-40.718673638314|-40.718673638314|-40.718673638314|-43.6135287062|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.839448814137|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|38.995107909713|38.141785803408
03363|949646|/equities/viscom-ag|DAXTECH||-4.6736711532476|-4.7396345702148|-4.7451493041754|-4.7632706716031|-4.7632706716031|-4.8653009019925|-4.9108897936161|-4.9167157646824|-4.9167157646824|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9591326141033|-4.9591326141033|-4.9945916493373|-5.0795463279041|-5.162273534487|-5.2580814718651|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.3164525463092|-5.3164525463092|-5.3164525463092|-5.3164525463092|-5.7277253947774|-5.9908056879617|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.4268658150767|5.3452382787589|5.3452382787589|5.3452382787589|5.3452382787589|5.3452382787589|5.2958200490612||5.0753556927197|4.9859508099548|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6937164477967|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.8317770825779|-5.8317770825779|-5.8317770825779|-5.8317770825779|||-5.8397522885441|-5.9136137651999|-5.9540151145281|-6.0377947253454|-6.0447718481739|-6.0762616916596|-6.0762616916596|-6.2819776284431|-6.2819776284431|-6.2819776284431|-6.3133085290298|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.6123522142121|-6.6692803810646|-6.6992003333359|-6.7491117728848|-7.2155697067454|-7.2155697067454|-7.2400133679371|-7.2400133679371|-7.2400133679371|-7.3305704406082|-7.372856039822|-7.4448400018611|-7.4581556847801|-7.4729508880233|-7.5143900981055|-7.5409889078257|-7.6094322840502|-7.7715913631442|-7.8489905041592|-7.8766559408921|-8.0323955269675|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.2317279663164|-8.2317279663164|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134||-8.3205010091134|-8.3205010091134|-8.3205010091134|||-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.4422232480919|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|8.1343551658202|7.9353152879727|7.9353152879727|7.9336836215139|-8.5165159306441|-8.5165159306441|-8.5165159306441|-8.5165159306441|-8.5165159306441|-8.5165159306441|-8.5933507638413|8.0073884110497|7.6832089005628|-7.9055664325419|-7.9055664325419|-7.9055664325419|-7.9055664325419|-7.9055664325419|-7.9055664325419|-8.0284072320398|-8.0815635699625|-8.1174396823457|-8.1174396823457|-8.1174396823457|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.2816944926787|-8.2816944926787|-8.2816944926787|-8.3741051190218|-8.4232476234378|-8.4232476234378|-8.4232476234378|-8.4232476234378|-8.4232476234378|-8.6202753914663|-8.7280833868262|-8.7478708854512|-8.7674332861052|-8.7674332861052|-8.8480909474573|-8.8480909474573|-8.8480909474573|-8.933754271426|-8.933754271426|-9.0305611632957|-9.0305611632957|-9.1117345517095|-9.1413389833395|-9.1413389833395|-9.1487101086449|-9.2235666920158|-9.2266251336171|-9.2266251336171|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.5019170473466|-9.5632408670198|-9.6786012176684|-9.7012236387654|-9.7291369737436|-9.98597152896|-9.98597152896|-9.9871906513116|-10.085767347961|-10.163293588491|-10.163293588491|9.4018958008596|9.299329006706|9.0436988009726
03364|1052408|/equities/voltabox-ag|DAXTECH||-0.97076951847059||-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059|-0.97076951847059||-1.1135302666232|-1.1135302666232|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457||1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0510915729382|1.0510915729382|1.0510915729382|1.0510915729382|1.0510915729382||1.0510915729382|1.0510915729382|0.98510167035552|0.96234779118869|0.96234779118869|0.95788645478723|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|||-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.2084071072142|-1.2343412143434|-1.2445979393742|-1.2445979393742|-1.2445979393742|-1.2445979393742|-1.2981643982752|-1.3029604695487|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3318489771917|-1.3318489771917|-1.3318489771917|-1.3520544085055|-1.3592271245353|-1.3708079166801|-1.3825643534563|-1.3864260242396|-1.3864260242396||-1.3864260242396|-1.3864260242396|-1.3864260242396|||-1.3957511436071|-1.4276866587991|-1.4276866587991|-1.4576686675896|-1.4576686675896|-1.4599096041641|-1.4923995646858|-1.5002051983546|-1.5002051983546|-1.5002051983546|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|1.3488038551799|-1.5516021129594|-1.5516021129594|-1.5516021129594|-1.5516021129594|-1.5516021129594|-1.5842197766063|-1.5842197766063|-1.5842197766063|-1.5842197766063||1.3690435400619|1.3690435400619||1.3690435400619|1.3690435400619|1.3690435400619|1.3500483688397|-1.5582874825244|-1.5582874825244|-1.5582874825244|-1.5582874825244|-1.5582874825244||-1.5582874825244|-1.6586527085574|-1.7587808211945|-1.8305897735117|-1.9020442060362|-1.9460113869934|-1.9460113869934|-1.9695819806204|1.7760802898865|1.7760802898865|1.7760802898865|1.7760802898865|1.7760802898865||1.7760802898865|1.7760802898865|1.712907695974|1.712907695974|1.6826752294049|-1.9035524987901|-1.9035524987901|-1.9035524987901|-2.0239472084271|1.8750586318719|1.8372873915288|1.8155971051425|1.8123301004006|1.7939095935149|1.7939095935149|1.7939095935149|1.7832328700272|1.7733121859252|1.7733121859252|1.7709718257336|1.7709718257336|1.7658525977072|-1.9834405613659|-1.9834405613659|-1.9900522824176|-1.9900522824176|-1.9900522824176|-2.0128358598161|-2.0194361878031|-2.0194361878031|-2.0194361878031|-2.0194361878031|-2.0318384746106|-2.0318384746106|-2.0318384746106|-2.0318384746106|-2.0318384746106|-2.1037093908027|-2.1627326839981|-2.1679415864485
03365|19937|/equities/yoc-ag|DAXTECH||-20.50603304773|-20.50603304773|-20.734481079373|-21.254280249127|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.462135059509|17.940427770309|17.940427770309|17.940427770309|17.940427770309|17.940427770309|17.940427770309|17.622697289446|16.898144946965|16.898144946965|16.898144946965|16.342382045226|15.67486879079|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.242807970499|-16.402597704403||-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|||15.270339560052|15.270339560052|14.942043277445|14.816159006427|14.625196776358|14.625196776358|14.422440777849|14.179677982422|14.179677982422|14.179677982422|14.179677982422|14.179677982422|14.179677982422|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.781737064266|13.404708304829|13.374639917826|13.374639917826|-14.346168763006|-14.346168763006|-14.346168763006|-14.346168763006|-14.346168763006|-14.770742688537|-14.867067884353|-14.867067884353|-14.867067884353|-15.110631014404|-15.234033877648|-15.247632287911|-15.247632287911|-15.247632287911|-15.247632287911|-15.247632287911|-15.247632287911|-15.325147071339|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116||13.169453355116|12.993837008258|12.762596750017|||12.418406733754|12.418406733754|12.418406733754|12.418406733754|11.801007492545|-14.078213732261|-14.078213732261|-14.078213732261|-14.177247477192|-14.177247477192|-14.177247477192|12.418212960509|12.418212960509|12.006347521971|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.569954277019|11.134820615485|11.134820615485|10.509977446863|10.509977446863|10.509977446863|10.509977446863|10.509977446863|10.509977446863|10.509977446863|10.222197650614|10.085775082578|-10.877130004518|-10.877130004518|-10.913925420052|-10.913925420052|-11.055472968691|-11.087191712717|-11.299657914219|-11.30655626344|-11.30655626344|-11.30655626344|-11.30655626344|-11.30655626344|-11.30655626344|-11.585062334795|-11.827854748443|-11.827854748443|-12.038709611897|-12.038709611897|-12.065232563024|-12.129708830391|-12.129708830391|-12.129708830391|-12.327454531496|-12.46939411462|-12.499326762233|-12.560363832087|-12.646246889942|-12.646246889942|-12.646246889942|-13.001385295516|12.258058821924|12.258058821924|12.258058821924|12.258058821924|12.247843040103|12.068906834139|12.068906834139|12.068906834139|12.068906834139|12.068906834139|11.934452660307|11.934452660307|11.827170035822|11.696855118521|11.59708608187|11.59708608187|11.59708608187|11.59708608187|11.59708608187|11.59708608187|11.59708608187|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.229124586179|-12.237916037324|-12.24332968845|-12.24332968845|-12.24332968845|-12.24332968845|11.89832350889|11.89832350889|11.89832350889
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||29.530264142052|29.530264142052|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496||28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|28.331443010496|27.327803112252|27.327803112252|27.327803112252|26.10866978564|23.767966937115||-27.59011331009|-27.59011331009|-27.59011331009|-27.59011331009|-27.724917637651|-27.724917637651|-27.724917637651|-27.724917637651|-27.724917637651|-27.724917637651|-27.783503115398|-27.783503115398|-27.783503115398|-27.783503115398|-27.783503115398|24.08886006533|24.08886006533||24.08886006533|24.08886006533|24.08886006533|24.08886006533|23.45151056911|22.631437850559|22.631437850559|22.631437850559|22.631437850559||22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.48090256903|22.48090256903||22.48090256903|22.48090256903|||21.942670284084|20.872410388315|20.83847021802|20.83847021802|20.209411247392|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|19.2325455804|18.211161416915|17.584623860151|17.317220429866|17.317220429866|17.317220429866|16.879133997459|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|||-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-20.600994958937|-20.649994733665|-21.367770489425|-22.332804160317|-22.332804160317|-22.487559377044|-22.77884632318|-22.77884632318|-22.77884632318|-22.77884632318|-23.137897470468|-23.137897470468|-23.168219754954|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592||20.614507274592|20.614507274592|20.614507274592|||20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.216118579401|19.795688476047|19.436875703027|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|18.545484232092|17.553872292995|17.531414345416|17.531414345416|17.531414345416|17.531414345416|17.531414345416|17.123239441616|16.646932200042|16.288813568318|15.729793099523|15.424213652214|15.05468257754|14.820758330479|14.775285813162|14.53031836279|14.200353683451|13.180393127842|12.891412257503|12.891412257503|12.891412257503|12.891412257503|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965||-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965||-14.531110629965|-14.531110629965|-14.531110629965|-14.684567250068|-14.754276212589|-14.754276212589|-14.754276212589|-15.160306860491|-15.649229713595|-15.744293159467|-15.744293159467|-15.744293159467|-16.072548065165|-16.356849423136|-16.356849423136||-16.619832982715|-17.067592292026|-17.312059424211|-17.312059424211||-17.312059424211|-17.312059424211|-17.312059424211|-17.312059424211|-17.312059424211|-17.575912870808|-17.575912870808|-17.575912870808|-17.575912870808|-18.375833858574|-18.375833858574|-18.375833858574|-18.377326405006|-18.377326405006|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||51.211316091234|-55.415142317649|-55.415142317649|-55.415142317649|-55.415142317649|-56.555714364445|-57.352728802366|-57.352728802366|-57.352728802366||-57.464142435571|-57.86571165564|-59.156348191393|-59.658762521082|-59.658762521082|-60.20418057898|-60.328885360718|-60.328885360718|-60.328885360718|-60.795983946059|-61.262203706341|-61.785436151741|-61.785436151741|-62.481039151348||-64.353934085808|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.730065749391|58.066774898008|58.066774898008||58.066774898008|58.066774898008|57.674192169458|56.861706452561|56.861706452561|56.861706452561|56.861706452561|56.151894998763|53.588215563268||53.223018140231|52.92001837562|48.02502037497|46.569469414504|-51.220721434029|-51.220721434029|-51.220721434029|-51.220721434029|-51.220721434029|-51.220721434029|-51.220721434029|-52.953578523433|-55.220642040875|-56.017382885247|-57.310979076259|-57.474408845461|-57.474408845461|-57.474408845461||-57.474408845461|-57.474408845461|||-57.474408845461|-58.841011608482|-58.962235544391|-60.508039154683|-61.800599060759|-62.516789755096|-62.516789755096|-63.771431323412|-65.821035990586|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|||59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|58.472830246512|57.972588484623|-64.744561070527|-64.744561070527|-64.744561070527|-64.744561070527|-64.744561070527|-66.946732488302|-67.491831391356|-67.491831391356|-67.491831391356|-67.491831391356|-67.491831391356|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325||-68.178043911325|-68.178043911325|-68.178043911325|||-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.653380894514|-69.63153534449|-71.076704666757|-72.482452681487|-73.491616887986|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.507136526816|68.507136526816|68.507136526816|68.507136526816|68.507136526816|68.507136526816|68.507136526816|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788||65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|64.412803493367|-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843||-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843|-69.823680527114|-69.937424588096|-70.216584231999|-70.701761275029|-70.768622960753|-72.117304306499|-72.117304306499|-72.117304306499|-72.117304306499|-72.117304306499|-72.117304306499||-73.94144660154|-74.089264833456|-74.089264833456|-74.089264833456||-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.140846000254|-75.422076074266|-75.422076074266|-75.422076074266|-76.757860439776|-76.886513040859|-76.963185170822|-76.963185170822|-76.963185170822|-77.9063161783|-79.440354445751|-80.177906487674|-80.177906487674|-80.997676079241|-81.588144897645|-81.588144897645|-81.588144897645
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||72.426404021728|-76.079773936403|-76.079773936403|-76.079773936403|-76.079773936403|-76.079773936403|-76.079773936403|-76.079773936403|-76.079773936403||-76.079773936403|-77.039948791706|-77.039948791706|-77.039948791706|-77.039948791706|-77.808278554505|-78.139920829863|-78.139920829863|-78.139920829863|-78.139920829863|-79.197134679259|-80.577368729315|-80.799856178188|-82.460954869482||-83.235074790867|-83.235074790867|-83.235074790867|-83.235074790867|-84.167377923927|-84.167377923927|-84.380418220054|-85.361577580252|77.289084271408|77.289084271408|77.289084271408|77.289084271408|77.289084271408|77.289084271408|77.289084271408|76.451760216794|73.992606317361||73.992606317361|73.24632232401|73.24632232401|73.24632232401|73.24632232401|73.24632232401|73.24632232401|73.24632232401|69.100922385978||69.100922385978|69.100922385978|68.47324540011|67.267499042792|66.105552118402|-72.222533214102|-72.222533214102|-72.222533214102|-73.616700689008|-73.854668449484|-74.574808719077|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248||68.685732801248|68.685732801248|||68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.685732801248|68.497417285194|68.497417285194|68.497417285194|68.497417285194|68.497417285194|68.497417285194|68.497417285194|68.497417285194|68.497417285194|68.497417285194|||68.497417285194|68.497417285194|68.497417285194|67.394348385323|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|65.331730004731|-71.654196007968|-71.654196007968|-71.654196007968|-72.48419296977|-72.48419296977|-74.518549100526|-74.969159489572|-74.969159489572|-74.969159489572|-74.969159489572|-75.779623435272|70.220433502311|70.220433502311|70.220433502311|70.220433502311|70.220433502311||70.220433502311|69.311590915383|-74.36642049514|||-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.790642087385|-74.790642087385|-75.725714278138|-76.214685837336|-77.544095374818|-78.343438203329|-78.517706825992|-79.455786549008|-81.053649517073|-81.806833474916|-82.089502857701|-82.089502857701|-82.089502857701|-82.089502857701|-82.089502857701|-82.741116151297|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173||-84.204297207128|-85.949220390596|-87.540702349215|-87.540702349215|-88.073006424937|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.944847769586|-89.586953350809||-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-91.184510074166|-91.184510074166|-91.924452077578|-92.895312723346|-92.895312723346|-93.572568081957|-94.116744517333|-94.724270300063||-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063||-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-96.749712266049|-96.749712266049|-97.585794967106|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.66956566396|87.794827832884
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.5463220722449|-3.5814526212105|-3.5814526212105|-3.5814526212105|-3.5814526212105||-3.6699472414|-3.7666080512982|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652||3.2263891896652|3.1182101392135|3.0247964730243|3.0247964730243|3.0247964730243|3.0247964730243|3.0247964730243|2.9286626169395|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8513160424817|2.8513160424817||2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.6370178149132||2.6196516190521|2.6196516190521|-3.020145678417|-3.020145678417|-3.020145678417|-3.020145678417|-3.020145678417|-3.020145678417|-3.0602414606728|-3.0602414606728|-3.0991571080594|-3.182396797329|-3.2604408573109|-3.3004898573512|-3.3703701565287|-3.3703701565287|-3.3703701565287|-3.4143001050443||-3.5453334219688|3.0421661656804|||3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|2.9940734617916|2.9617482680974|2.9169425058031|2.7977139869955|2.7559137109614|2.7559137109614|-3.3458207993935|-3.3458207993935|||-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.4258280086457|-3.4258280086457|-3.4414755291341|-3.521083945102|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5719291182571|-3.661587910764|-3.6917643601283|-3.8002937959945|-4.0036597833938|-4.083510754937|-4.130011993905|-4.1483465634674|-4.1537184939219|-4.2174649752327|-4.2682945371941|-4.3586604729047|-4.3948737949783|-4.3948737949783|-4.3948737949783||-4.3948737949783|-4.3948737949783|-4.3948737949783|||-4.4893040757106|-4.5264488967179|-4.5954986713461|-4.6533321696444|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.7453514322949|-4.7453514322949|-4.8598348283451|-4.9042611280725|-4.9871740448678|-4.9871740448678|-5.126947014775|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.4502632111799|4.4502632111799|4.4502632111799|4.4502632111799|4.4502632111799|4.4502632111799|4.4347368578659|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459||4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433||-4.9964121363433|-4.9964121363433|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349||-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349||-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.1155245794354|-5.1211383622551|-5.3918203823726|-5.6309115878918|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0044701381509|4.8831114234238
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-77.517531491534|-78.125036770785|-79.34170718401|-79.513009762426|-80.461677683348||-81.965753066269|-83.748062438135|-85.286735025119|-85.421893208939|-85.421893208939|-86.332656323598|-87.826961084548|-87.826961084548|-87.826961084548|-88.201497285385|-88.201497285385|-90.132216578081|-91.321909936881|-92.540742184328||-92.540742184328|-92.540742184328|-92.540742184328|-92.540742184328|-92.540742184328|-92.540742184328|-93.128600307754|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869||85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.480120407696|85.480120407696|82.480543579578||82.480543579578|82.480543579578|81.886718818346|81.621352377643|80.959832499546|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|78.649349661873|78.01216411714||78.01216411714|77.096843932782|||73.510385538377|72.508761963621|72.226403538138|71.734983588648|71.734983588648|71.734983588648|70.647836060139|70.647836060139|70.647836060139|70.647836060139|70.647836060139|70.647836060139|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|68.613849989002|67.107057747383|66.957167807355|66.957167807355|66.685738871643|64.034155658163|-73.267219149552|||-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.65411871837|-76.099021476358|-77.61558145268|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-80.211475175466|-80.655144878539||-80.655144878539|-80.655144878539|-80.655144878539|||-80.655144878539|-80.655144878539|-80.655144878539|-80.655144878539|-80.703218439674|-80.703218439674|-80.703218439674|-80.703218439674|-80.726811277837|-80.726811277837|-82.107563932704|-83.491743043581|-83.597212136428|-83.597212136428|-86.463569125247|-88.812158701122|-88.812158701122|-88.812158701122|-90.035734518038|-90.198039964026|-91.3117103082|-91.597786971824|-91.597786971824|-92.669798711808|-92.669798711808|-93.510887627107|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304||83.73357288304|83.73357288304|83.73357288304|83.553969191876|83.426629383659|82.490595090654|82.490595090654|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311||81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.335145436676|81.041826313239|80.990916006545|80.890692211063|80.890692211063|80.890692211063|80.890692211063||80.890692211063|80.796802452605|80.796802452605|80.796802452605||79.727002386032|79.538335221541|78.173263886354|78.173263886354|78.173263886354|77.025850458037|-86.08413563259|-86.08413563259|-86.626814317786|-88.571463743938|-88.771074895608|-89.453968715389|-91.323852856644|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|79.665795300282
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||-3.7915806316143|-3.7915806316143|-3.7915806316143|-3.7995340584391|-3.845037831054|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592||-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.987125576743||-3.987125576743|-3.987125576743|-3.987125576743|-3.987125576743|-4.0140284180735|-4.0152203271534|-4.0152203271534|3.7139514435833|3.7139514435833|3.7139514435833|3.7139514435833|3.7139514435833|3.7139514435833|3.6727238352106|3.6335819225627|3.6212022018783|3.5380025784564||3.5088919936375|3.5088919936375|3.4576577940204|3.3768418010316|3.3592686715216|3.3191874361139|3.2981085957249|3.2981085957249|3.2981085957249||3.2981085957249|3.2981085957249|3.2917872602366|3.2886524923005|3.2473916750658|3.2259907437153|3.1994340367657|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1134843481274|3.106986765226|3.106986765226||3.106986765226|3.106986765226|||3.106986765226|3.106986765226|3.106986765226|3.106986765226|3.106986765226|3.0899852957552|3.0561883847524|3.0561883847524|3.0561883847524|3.0561883847524|3.0561883847524|3.0561883847524|3.0513204116081|3.007578255783|2.9856423824479|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9393304390568|2.9253672276225|2.8642969169315|2.8408854712045|2.8237616341419|2.8220517134528|2.8220517134528|||2.8220517134528|2.8220517134528|2.8220517134528|2.8108410885181|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8308975562336|2.8308975562336|2.8308975562336||2.8308975562336|2.8159972809952|2.7775989824892|||2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7256562490657|2.7256562490657|2.7256562490657|2.7256562490657|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847||2.6928877890847|2.6928877890847|2.6928877890847|2.6889182637364|2.6889182637364|2.6889182637364|2.6889182637364|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611||2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074||-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074||-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7614272685774|-2.788120001423|-2.788120001423|-2.8223555815084|-2.8548395116973|-2.8742661166906|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||-23.961912968855|-23.961912968855|-23.961912968855|-23.961912968855|-23.961912968855|-24.518791784954|-24.561133720518|-24.561133720518|-24.561133720518||-25.16343629169|-25.16343629169|-25.272786769678|-25.272786769678|-25.272786769678|-25.575319141602|-25.665424310588|-25.665424310588|-25.665424310588|-25.756026545523|-25.858057847434|-25.858057847434|-25.886731005171|-26.145762038678||-26.145762038678|-26.145762038678|-26.145762038678|-26.145762038678|-26.145762038678|-26.145762038678|24.502026718251|24.502026718251|24.502026718251|24.502026718251|24.502026718251|24.502026718251|24.502026718251|24.502026718251|24.502026718251|24.28558515773|24.11453887341||23.768932357072|23.537701834837|23.264113997529|23.072283832854|23.072283832854|23.072283832854|23.072283832854|23.072283832854|22.871981824577||22.79664592074|22.537940335789|22.406043927447|22.337272026557|22.010858061598|21.773174394818|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.337578618636|21.260567345397|21.260567345397||21.260567345397|21.086742045897|||20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.204514069156|19.949461030514|19.807733376325|19.539148471423|19.451698360718|19.451698360718|19.451698360718|19.451698360718|19.451698360718|19.451698360718|19.140775638462|18.984195132654|18.759661457717|18.67184530119|18.259827993754|18.093069634325|18.093069634325|18.093069634325|-19.503845454692|-19.503845454692|||-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.695486918201|-19.695486918201|-19.697207970873|-20.061342817165|-20.388158804418|-20.693509532612|-20.945009710172|-21.072789300128|-21.350321995598|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976||-21.446290060976|-21.446290060976|-21.446290060976|||-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.786159923904|-21.786159923904|-21.829066836429|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.89664731337|-21.89664731337||-22.065718707259|-22.21402043952|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837||20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837||20.937529275837|20.783985370989|20.783985370989|20.771896143749||-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.383488853579|-22.617765011396|-22.666684473991|-22.666684473991|-23.185203699535|-23.419672387911|-23.482968853661|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||9.0930971794035|8.8189973491989|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426||-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.6680367638426|-9.8072630751748|-9.9591812942447|-9.9996455879147|-10.026273273885|-10.204748179581|-10.344442317106|-10.344442317106|-10.459380782553||-10.788755907955|-10.984301911054|-10.984301911054|-10.984301911054|-11.006174847739|-11.006174847739|-11.220194654616|-11.45354947001|-11.550610212819|-11.565122238283|-11.582357900546|10.596736822894|10.596736822894|10.596736822894|10.596736822894|10.320782126038|10.320782126038||10.320782126038|10.320782126038|10.320782126038|10.320782126038|10.320782126038|10.320782126038|10.160869480337|10.145410406551|10.023345755895||-11.206205268523|-11.206205268523|-11.206205268523|-11.206205268523|-11.206205268523|-11.206205268523|-11.206205268523|-11.206205268523|-11.250783809711|-11.252536862746|-11.479485716704|-11.584984000395|-11.971092948064|-11.988992647711|-12.202213822011|-12.208288652666|-12.208288652666|-12.502543059728||-12.65726978662|-12.907123746725|||-12.907123746725|-12.984394262973|-12.984394262973|-12.984394262973|-13.171548841997|-13.33870280648|-13.33870280648|-13.636335991761|-13.783706610888|-13.877609375985|-13.877609375985|-13.877609375985|-13.877609375985|-13.877609375985|-13.877609375985|-14.180677709614|12.106619869961|12.106619869961|12.106619869961|12.106619869961|12.106619869961|12.106619869961|12.047311036203|12.047311036203|12.047311036203|11.718123348128|11.477914288718|11.44072759447|11.44072759447|11.44072759447|11.44072759447|11.44072759447|||11.44072759447|11.44072759447|11.44072759447|10.983030772844|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-13.131976791358|-13.131976791358|-13.392193730643|-13.392193730643|-13.482437116096|-14.000485665477|-14.371650862337|-14.482779043252|-14.482779043252|-14.718643790412|13.15486137767|13.15486137767|13.15486137767|13.15486137767|13.15486137767|13.15486137767||13.15486137767|12.958191902825|12.958191902825|||12.958191902825|12.958191902825|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002|-14.257900506502|-14.306556735045|-14.530193199354|-14.530193199354|-14.54688158481|-14.70653486747|-15.29170561387|-15.363006121073|-15.417045394769|-15.417045394769|-16.017828190978|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.348426875466|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805||-15.876380178365|-16.104866898759|-16.358741403403|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.602839345549||-16.932043891057|-16.974492767237|-17.088325688996|-17.168139561192|-17.740172396197|-17.740172396197|-17.759079944308|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477||-18.105000332066|-18.13777767626|-18.294378436898|-18.294378436898||-18.294378436898|-18.294378436898|-18.294378436898|-18.294378436898|-18.294378436898|-18.548615142267|-18.548615142267|-18.658899598458|-18.658899598458|-18.658899598458|-18.658899598458|-18.658899598458|-19.095443731258|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||227.10225151557|221.64694392436|219.88548307677|219.28048175754|219.28048175754|219.28048175754|219.28048175754|219.28048175754|219.28048175754||219.28048175754|219.28048175754|219.28048175754|219.24497820472|214.87199296413|214.87199296413|214.87199296413|214.5910997331|210.92930576248|210.92930576248|210.92930576248|210.92930576248|210.92930576248|210.92930576248||210.92930576248|210.92930576248|210.92930576248|208.84367001767|203.7374057054|-227.34961269936|-227.34961269936|-227.34961269936|-227.34961269936|-227.84400546375|-231.13778842625|208.89551677708|208.89551677708|208.89551677708|208.89551677708|208.89551677708|208.89551677708||208.89551677708|208.89551677708|208.89551677708|208.89551677708|208.89551677708|208.89551677708|208.89551677708|208.89551677708|202.05056487194||199.04514989872|199.04514989872|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668||195.86479392668|195.86479392668|||195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|195.86479392668|193.94976780835|192.17752385606|191.46391386975|191.06285913477|191.06285913477|189.95873830595|182.95415113014|174.05426720003|174.05426720003|174.05426720003|174.05426720003|174.05426720003|174.05426720003|174.05426720003|174.05426720003|174.05426720003|173.07141037362|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|||-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-198.30956868014|-198.30956868014|-199.42173924801|-203.88525735401|-210.6725044412|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716||-217.63688928716|-217.63688928716|-217.63688928716|||-217.63688928716|-217.63688928716|-218.76653348802|-218.76653348802|-222.6517120136|-224.0825773749|-224.0825773749|-224.0825773749|-227.83620098269|-228.0624502835|-229.5931649007|-229.5931649007|-229.5931649007|-229.5931649007|-229.5931649007|-229.5931649007|-230.8812850093|-236.13476722496|-240.49418733139|-243.24909991709|-252.85454919038|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-256.04278705441|233.98275349523|233.98275349523|233.98275349523|233.98275349523|233.98275349523|233.98275349523||233.98275349523|233.98275349523|233.98275349523|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341||229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|227.43467809235||227.43467809235|227.4274184072|227.36225001458|227.36225001458||223.08026914733|220.82253043008|-244.40329740607|-244.40329740607|-244.40329740607|-244.40329740607|-244.40329740607|-244.45922340909|-246.64358716054|-255.19243085264|-255.19243085264|-255.19243085264|-257.98047804699|-266.10052929836|-276.45615282011|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.51506910697|-271.22870401979
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||-5.822547919905|-5.822547919905|-5.822547919905|-5.822547919905|-5.8372755396761|-5.924846138532|5.467412180892|5.467412180892|5.467412180892||-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.8209234278124|-5.9182483135242||-5.9342646184946|-5.9342646184946|-5.9342646184946|-5.9342646184946|-5.9732435902158|-5.9732435902158|5.5576679021627|5.5576679021627|5.5576679021627|5.5576679021627|5.5576679021627|5.5576679021627|5.5576679021627|5.544631113665|5.4945900595373|5.4634333094166|5.3743703056493||5.3208271281118|5.3208271281118|5.1470304083157|4.9963953729677|4.9963953729677|4.9787727192825|4.9580808829142|4.9228677430499|4.8487419462588||4.839713504622|4.7459423575255|4.7459423575255|4.7188248406353|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381||4.6792672193381|4.6792672193381|||4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.5975190573636|4.5700212511424|4.4678014155895|4.4638257415914|4.4638257415914|4.4638257415914|4.4638257415914|||4.4638257415914|4.4638257415914|4.4638257415914|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.384580732795|4.3234232017424|-4.610902826756|-4.610902826756|-4.610902826756|-4.610902826756|-4.610902826756|-4.6415587716299|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181||4.40916067181|4.40916067181|4.40916067181|||4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181||4.40916067181|4.40916067181|4.40916067181|4.4007341974088|4.3902601260949|4.3830667092854|4.3350740620885|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129||4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.1951872783757|4.1951872783757|4.1951872783757|4.1590970310742|4.1162188089749|4.0885765328298|4.0712347592633||4.0712347592633|4.0712347592633|4.0712347592633|4.053594121858||-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.3088295427806|-4.3088295427806|-4.3709217406916|-4.4249128873268|-4.4554585676634|-4.5227318848994|-4.5447022214892|-4.5457801835805|-4.5580891786979|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||-11.517280988965|-11.517280988965|-11.517280988965|-11.517280988965|-11.530311987437|-11.812568635452|-11.872424783469|-11.872424783469|-11.872424783469||-11.872424783469|-11.872424783469|-11.872424783469|-11.872424783469|-11.872424783469|-11.872424783469|-11.872424783469|-11.872424783469|-11.872424783469|-11.894916788473|-11.969907195187|-12.101008740637|-12.117787404826|-12.249763272394||-12.590848311439|-12.61960520599|-12.61960520599|-12.61960520599|-12.61960520599|-12.6773396052|11.173886910428|11.173886910428|11.173886910428|11.173886910428|11.173886910428|11.173886910428|11.173886910428|11.173886910428|11.173886910428|11.026540799659|10.642374208818||10.642374208818|10.642374208818|10.263749311644|10.153606193979|10.153606193979|10.153606193979|10.012723761968|10.012723761968|9.5518569886501||9.5518569886501|9.5518569886501|9.3020637763667|9.2322923091968|8.9464363950182|-9.5941875538362|-9.5941875538362|-9.5941875538362|-9.5941875538362|-9.5941875538362|-9.6474303229134|-9.7371451041743|-9.9323833409995|-9.9550858824157|-9.9550858824157|-9.9550858824157|-9.9550858824157|-9.9550858824157||-9.9550858824157|-9.9550858824157|||-9.9550858824157|-9.9550858824157|-10.105651097022|-10.221834452641|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|8.8665643751565|8.6767385866844|8.4869664598671|8.4869664598671|8.4869664598671|8.3884763199726|8.3884763199726|||8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.2655286743287|8.1500320383845|-9.2673637370762|-9.2673637370762|-9.2673637370762|-9.4720705328713|-9.4828562535986|-9.575951712898|-9.8238057590976|-9.8238057590976|-9.8238057590976|-9.8238057590976|-9.8238057590976|-10.118117700843|-10.34235264066|-10.487659171686|-10.487659171686|-10.487659171686|-10.487659171686||-10.487659171686|-10.487659171686|-10.487659171686|||-10.487659171686|-10.487659171686|-10.576843848345|-10.613159672548|-10.6672200246|-10.6672200246|-10.6672200246|-10.6672200246|-10.710086615898|-10.710086615898|-10.971207389144|-11.016896734534|-11.120996857019|-11.134441005225|-11.449378661574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.389371362488|-11.584856685842|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.8887229839|-11.992003937198|-11.992003937198||-12.242226463372|-12.648535819204|11.631388186789|11.631388186789|11.631388186789|11.631388186789|11.631388186789|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877||11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118||11.213541697118|11.213541697118|11.213541697118|11.196157559922||-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.625906811555|-12.872601374677|-12.872601374677|-13.300667984277|-13.524075383379|-13.585639232214|12.496432485298|12.496432485298|12.496432485298|12.496432485298|12.496432485298|12.496432485298|12.29660331424|12.29660331424|12.29660331424|12.29660331424|11.601781174165
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||12.95876352141|12.821772856977|12.821772856977|12.821772856977|12.821772856977|12.821772856977|12.821772856977|12.609748199545|12.516183472578||12.516183472578|12.516183472578|12.414648533865|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-15.008298459696|-15.358109225882|-15.637899228878||-16.208776709048|-16.506140876983|-16.506140876983|-16.506140876983|-16.506823885413|-16.53647063835|-16.838300796168|-17.065889671794|-17.23109827335|-17.23109827335|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077||-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077||-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.565104277202|-17.565104277202|-17.649004758804|-18.19667256034|-18.746302420967|-19.183669945789|-19.406830382217|-19.406830382217|-19.406830382217|-19.624171476617||-19.624171476617|-19.624171476617|||-19.652412870476|-20.237125797348|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.060514810169|-21.122364594716|-21.122364594716|-21.146167862885|18.838445342794|18.838445342794|18.838445342794|18.838445342794|18.838445342794|18.838445342794|17.764384125355|17.148203371502|16.702448843295|16.478701577724|16.478701577724|16.327447028228|-18.85018089499|-18.85018089499|||-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-19.366868106148|-19.570963956274|-19.955515651082|-20.502794667719|-20.949772221776|-21.044191950926|-21.045768440177|-21.166409373736|-21.497418998758|-21.497418998758|-21.748243357385|-22.006936525465|-22.114374875096|-22.194340882084||-22.194340882084|-22.194340882084|-22.194340882084|||-22.269742359081|-22.269742359081|-22.846380407457|-23.001534654966|-23.327597380973|-23.327597380973|-23.327597380973|-23.327597380973|-23.327597380973|-23.327597380973|-23.888996496572|-24.196107218414|-24.33456338528|-25.146736925214|-26.063040964437|-26.67837889176|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578||-27.562941528274|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.857804231301||-27.857804231301|-27.857804231301|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|24.980718006243|-27.223393829735||-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735||-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.700992805066|-27.781658841837|-27.905751536497|-27.905751536497|-28.039723526778|-28.644137103627|-29.076819215957|-29.521465180918|-29.612739746885|-29.664154892846|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||-36.274919218277|-36.274919218277|-36.274919218277|-36.274919218277|-36.474908716651|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594||-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-36.91448081594|-37.029979108233|-37.26942038366|34.371189383519||34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|34.371189383519|33.437434174233||33.325583940221|33.325583940221|33.325583940221|33.325583940221|33.325583940221|33.325583940221|33.325583940221|33.325583940221|31.722679135133||31.722679135133|31.722679135133|31.722679135133|30.836309641522|30.154233104567|30.145661309153|30.145661309153|29.864622066186|29.771804224304|29.415167489048|29.415167489048|29.415167489048|29.415167489048|29.370269698857|29.370269698857|29.078077867029|29.011410379749|29.011410379749||29.011410379749|29.011410379749|||28.601935507476|28.601935507476|28.601935507476|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|27.827779473869|27.30308838907|27.294977328948|27.294977328948|27.294977328948|26.708308164468|26.446678956639|||26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.018531728996|25.406702069456|24.580901698685|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759||-27.538814035759|-27.538814035759|-27.538814035759|||-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-28.198682643424|-28.581869921696|-28.599222094939|-28.599222094939|-29.324136212055|-29.587929145698|-29.878253822199|-30.46194890326|-31.06883285648|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.62295631908|-32.231062937033|-32.371890119769|-32.371890119769|-32.371890119769|-32.371890119769|-32.371890119769|-32.371890119769|-32.73543331806|-33.219925697028|-33.309028895975|-33.309028895975|-33.309028895975|-33.309028895975||-33.415586772099|-33.538391100245|30.823061649661|30.823061649661|30.823061649661|30.823061649661|30.823061649661|30.310319822417|30.310319822417|30.310319822417|30.310319822417|30.310319822417|30.310319822417|30.310319822417||30.310319822417|30.175353917134|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.887624950615|29.887624950615|29.887624950615|29.887624950615||29.887624950615|29.887624950615|29.887624950615|29.469585440123||-33.54943793707|-33.54943793707|-33.54943793707|-33.54943793707|-33.54943793707|-33.54943793707|-33.667679122512|-33.667679122512|-33.667679122512|-34.480159080844|-34.480159080844|-35.35295283885|-36.411616299894|-36.851795168217|-38.096439753965|-38.309932720877|-38.990659123106|35.081708690158|35.081708690158|35.081708690158|35.081708690158|35.081708690158|35.081708690158|35.081708690158|33.218564321191
03379|8573|/equities/china-mobile|HANGSENG||73.355471859575|73.355471859575|73.355471859575|73.355471859575|73.355471859575|73.355471859575|73.355471859575|73.355471859575|73.006079843972||71.940088461211|-76.448230775825|-76.448230775825|-76.448230775825|-76.448230775825|-76.448230775825|-76.448230775825|-76.448230775825|-76.448230775825|-76.448230775825|72.664692432033|72.664692432033|72.664692432033|72.664692432033||72.664692432033|72.664692432033|72.664692432033|72.460770640492|72.12585686061|71.464181644885|71.464181644885|71.464181644885|71.464181644885|70.749090546996|70.658975490533|70.658975490533|70.658975490533|70.476641637972|70.462922242526|70.462922242526|70.462922242526||70.462922242526|70.462922242526|69.394910127193|68.118823024474|68.118823024474|68.118823024474|68.118823024474|68.118823024474|68.118823024474||68.118823024474|68.118823024474|68.118823024474|67.579250517645|66.807500829474|66.288887013082|66.265430862246|65.950530807837|65.950530807837|65.772344979267|65.772344979267|65.772344979267|65.772344979267|65.772344979267|65.772344979267|65.294270842849|64.871512585456|64.871512585456||64.871512585456|64.871512585456|||64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.282234595412|63.587981109875|63.587981109875|63.587981109875|63.587981109875|||63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.456095462659|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.373588531566|62.348085643969|62.348085643969|62.348085643969|62.348085643969|62.200651224147|61.622945635066|61.449991891067|61.449991891067|61.449991891067||61.438878056386|61.229308442913|-63.708768284911|||-63.708768284911|-63.708768284911|-63.923629350788|-63.981811067933|-64.449234774239|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-65.149735520994|-65.341374581296|-65.420969637719|-65.470533930289|-65.470533930289|-65.470533930289|-65.470533930289|-65.470533930289|-65.470533930289|-65.847100955779|-65.847100955779|-65.847100955779|-66.643998603616|-67.048887549278||-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-68.491872776812||64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.178431815854|63.839922713959|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093||-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093||-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|63.738678067532|63.738678067532|63.738678067532|63.738678067532|63.270752475888|63.217504022552|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||-14.728133183731|-14.728133183731|-14.728133183731|-14.865703509928|-15.135226115784|-15.179695331365|-15.179695331365|-15.179695331365|-15.179695331365||-15.179695331365|-15.375216708481|-15.538018528951|-15.551504885136|-15.551504885136|-15.56389404555|-15.653037114669|-15.653037114669|-15.653037114669|-16.050041617872|14.300107594195|14.300107594195|14.300107594195|14.300107594195||14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|14.300107594195|13.762341998091|13.717046550104||13.584692937105|13.584692937105|13.584692937105|13.584692937105|13.584692937105|13.584692937105|13.584692937105|13.584692937105|12.8852142029||12.733571866374|12.558412820345|11.85601417913|11.123348738242|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.841475884297|10.723862083067|10.572068752304|10.466258130269||10.466258130269|10.270286597363|||-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-11.875512328434|-12.148346493297|-12.348162674962|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|||-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.954854590116|-12.954854590116|-13.058727483417|-13.621919610395|-13.942132819907|-14.111746017193|-14.111746017193|-14.111746017193|-14.231939889827|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434||-14.3912819434|-14.3912819434|-14.3912819434|||-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.899201504477|-14.908002023441|-15.141113524682|-15.374570110382|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.894411222954|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969||-16.36085054193|-16.36085054193|-16.826501017523|-16.966111586836|-17.111235219402|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558||15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558||15.618818787558|15.618818787558|15.618818787558|15.618818787558||-17.325318900178|-17.325318900178|-17.325318900178|-17.325318900178|-17.325318900178|-17.325318900178|-17.351465533652|-17.466072478204|-17.70008099334|-18.250470853349|-18.250470853349|-18.669411368392|-19.061662698837|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.397509109114
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||-5.3052452151283|-5.3052452151283|-5.3897172416034|4.9816636877863|4.9816636877863|4.9816636877863|4.9385152213672|4.8300170228325|4.7416857133798||4.6352062104468|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.0299733819632|-5.1077482106584|-5.1662940540306|-5.1662940540306|-5.1942155403553||4.8384383524243|4.8384383524243|4.8384383524243|4.8384383524243|4.8384383524243|4.8384383524243|4.8384383524243|4.8384383524243|4.8384383524243|4.8244518870867|4.8244518870867|4.8244518870867|4.8244518870867|4.8244518870867|4.8244518870867|4.8032798893757|4.6975331977018||4.691147878767|4.6740530894872|4.5728364969488|4.4844279585057|4.4844279585057|4.4671184043726|4.4671184043726|4.4671184043726|4.4671184043726||4.4671184043726|4.4671184043726|4.4671184043726|4.3655783311625|4.3655783311625|4.3147261780599|4.3147261780599|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022||4.2799523414022|4.2799523414022|||4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.0898580224898|4.0320644810891|4.0100716170443|3.9028570449764|3.8737301336852|3.8418688157936|3.8418688157936|||3.8418688157936|3.8418688157936|3.8170763231802|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.7337095971875|3.6513437160709|-3.9677177091388|-3.9677177091388|-3.9677177091388|-4.0210712436722|-4.0210712436722|-4.0645237105738|-4.14613731897|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8661682751653|3.8562981979579||3.8442201235262|-4.0889624977268|-4.0889624977268|||-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.1119289471973|-4.1119289471973|-4.1599209523056|-4.184356660297|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2684324182636|-4.2684324182636|-4.3121472373678|-4.324579657071|-4.324579657071|-4.324579657071|-4.324579657071|-4.3406438705581|-4.3600141681466|-4.3600141681466|-4.3600141681466|-4.3600141681466|-4.3600141681466||-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.5058970101255||-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.6234554078928|-4.6234554078928|-4.6316169927243|-4.7012410373294|4.3692423727414||4.3692423727414|4.3692423727414|4.3692423727414|4.3680470681082||4.2925275254998|4.2925275254998|4.2461414523427|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5916275194079|-4.5916275194079|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.682660819923|-4.7023540186281|-4.7023540186281|-4.7023540186281
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||-29.147178601757|-29.147178601757|-29.147178601757|-29.532977262619|-29.789898733928|-29.789898733928|-29.789898733928|-29.789898733928|-29.789898733928||-29.789898733928|-29.789898733928|-29.789898733928|-29.789898733928|-29.789898733928|-30.544331290804|-30.863145857478|-30.960673639099|-30.960673639099|-30.986932971405|-30.986932971405|-30.986932971405|-31.31048078264|28.061085713312||28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|28.061085713312|27.765096466194|27.691283116302|27.691283116302|27.691283116302||27.133373890346|27.133373890346|26.850972239647|26.493079271584|26.493079271584|26.493079271584|26.493079271584|26.493079271584|25.272866026858||24.804463347657|24.804463347657|23.627181009963|22.674645693782|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297||-25.469265022297|-25.469265022297|||-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.510293791051|-25.741993291902|-25.944435941496|-25.944435941496|22.271263934718|22.271263934718|22.271263934718|22.271263934718|22.271263934718|22.271263934718|22.271263934718|21.479181344361|21.100407907102|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|||-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-26.126607846049|-26.199009417193|-26.821121744201|-27.890135716382|-28.283483557109|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341||-28.34205247341|-28.34205247341|-28.34205247341|||-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-29.599503108511|-30.043891452694|-30.501546673139|-30.879495837247|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.161518590545|-31.988806205775|-31.988806205775|-31.988806205775|-31.988806205775|-31.988806205775|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497||-32.260830912896|-32.260830912896|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-33.436185090378|-33.436185090378|-33.691358205409|-33.691358205409||-33.691358205409|-33.691358205409|-33.932065032954|-34.410628238249|-35.290280960872|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291||31.280658056291|31.280658056291|31.280658056291|31.280658056291||-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-35.036580717064|-36.168309602591|-36.168309602591|-36.475899282928|-36.892667311028|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|31.998429850742
03383|8568|/equities/china-unicom|HANGSENG||6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.6515145818209||6.4755719546715|6.3434133401888|6.2849035121089|6.2350938269476|6.2350938269476|6.2350938269476|6.2350938269476|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287||6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1156906926851|6.0396565159406|5.985729345596|5.9774435264536|5.9774435264536|5.9291334438802|5.9291334438802|5.9291334438802|5.9291334438802|5.9291334438802|5.9291334438802|5.9201484574743|5.8823873349768||5.8625152048189|5.8625152048189|5.7561282776814|5.7172893081672|5.7172893081672|5.7172893081672|5.7172893081672|5.7172893081672|5.7172893081672||5.7172893081672|5.7172893081672|5.7172893081672|5.6471251019481|5.6471251019481|5.6471251019481|5.6471251019481|5.6353396644126|5.6353396644126|5.5398221799544|5.5370244261083|5.5122493104203|5.4813881269278|5.4575780957792|5.4575780957792|5.4034197959474|5.3794922487959|5.3794922487959||5.3794922487959|5.340547099933|||5.2776677103813|5.2776677103813|5.2776677103813|5.2776677103813|5.2776677103813|5.2776677103813|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.1488076564747|5.1488076564747|5.1488076564747|5.0608972307795|4.9237748248437|4.8955142996226|4.8955142996226|||4.8955142996226|4.8955142996226|4.8955142996226|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.878149934005|4.8307222474408|4.7591356556495|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.5492310918104|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962||4.4997272619962|-4.8592290077354|-4.8592290077354|||-4.8592290077354|-4.8763654931547|-4.9248507270285|-4.9703895525876|-5.0593217166202|-5.1586908534651|-5.1691008889549|-5.1715482069496|-5.1715482069496|-5.1715482069496|-5.1715482069496|-5.1715482069496|-5.2028312234353|-5.2231460708458|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2661666022527|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.5721383889281|-5.6551538926323||-5.7062820043784|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253||5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671||5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671||5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||-7.7092795830818|-7.7092795830818|-7.7092795830818|-7.7386441475652|-7.7846063101077|-7.7846063101077|-7.7846063101077|-7.7846063101077|-7.7846063101077||-7.7846063101077|-7.7846063101077|-8.0985959272522|-8.0985959272522|-8.0985959272522|-8.1079124601117|-8.1079124601117|-8.1079124601117|-8.1079124601117|-8.1849026582231|-8.2593362222766|-8.3537071955044|-8.3802303751132|-8.5263669976285||-8.7494384082619|-8.7494384082619|-8.7494384082619|-8.7494384082619|-8.7494384082619|-8.7494384082619|-8.763265348415|7.9864212173059|7.9864212173059|7.9864212173059|7.9864212173059|7.9864212173059|7.9864212173059|7.9681122854701|7.9681122854701|7.7434581203981|7.6455091816102||7.6155657086014|7.5411841376224|7.2879827799177|7.1033714124172|7.1033714124172|7.1033714124172|7.0054125331739|6.9415692778538|6.882042940549||6.882042940549|6.882042940549|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5555728434449|-7.6706365743087|-7.874596030492|-7.9551067429322|-8.0359763328292|-8.0359763328292|-8.0359763328292|-8.1271960408663||-8.3936431718591|-8.3936431718591|||-8.3936431718591|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.4894107955217|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.2551058171441|7.2545618876538|7.0084021736871|7.0053131752792|7.0053131752792|7.0053131752792|7.0053131752792|||7.0053131752792|7.0053131752792|7.0053131752792|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|-7.504898650946|-7.504898650946|-7.504898650946|-7.504898650946|-7.504898650946|-7.554331946706|-7.5775910487167|-7.6584342707519|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107||7.1958017227107|7.1181129478805|7.0123397271733|||7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|6.7598221479633|6.7245336769513|6.7245336769513|6.6433708401181|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0983893677937|-7.0983893677937|-7.0983893677937|-7.0983893677937|-7.0983893677937|-7.0983893677937||-7.225988313594|-7.3149870998755|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.5793832868401||-7.5889918325937|-7.5889918325937|-7.6144354076956|-7.6582615874182|-7.8026688743976|-7.8026688743976|-7.9551877897478|-8.1029862211255|-8.1244292310109|-8.1332737265177|-8.1332737265177|-8.1332737265177|-8.1332737265177|-8.1571161807879|-8.1571161807879||-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879||-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1957608669021|-8.1957608669021|-8.3669563365223|-8.4238403188125|-8.5653783598361|-8.6954205343919|-8.7499112365198|-8.8894464393964|-8.8894464393964|-8.8894464393964|-9.0066066208273|-9.0584521230492|-9.109385453187|-9.109385453187|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.1889103358583
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||29.288420708942|-30.963079731161|-30.963079731161|-30.963079731161|-30.963079731161|-31.049601412068|-31.049601412068|-31.049601412068|-31.049601412068||-31.049601412068|-31.049601412068|-31.049601412068|-31.049601412068|-31.049601412068|-31.141222901091|-31.328495872998|-31.328495872998|-31.328495872998|-31.38443935026|-31.641043849668|-32.176160383976|-32.245733526853|-32.414703134593||-33.016336392359|-33.412596224631|-33.619550809689|-33.657444327058|-33.657444327058|-33.657444327058|-33.897159727615|-34.491287611372|-35.131988523676|33.646347064188|33.646347064188|33.646347064188|33.646347064188|33.646347064188|33.646347064188|33.340874180287|33.340874180287||33.340874180287|32.839862489137|32.363735251331|32.139109538121|32.139109538121|32.139109538121|31.968453643634|31.939948026686|31.561054380237||31.426170516344|31.415191624266|30.905767835624|-32.966708307071|-32.966708307071|-32.966708307071|-32.966708307071|-32.966708307071|-33.37411873054|-33.462910357576|-33.633789370966|-34.009765649849|-34.3830740463|-34.453416030855|-34.850078069036|-34.850078069036|-34.850078069036|-34.850078069036||-35.13897584419|-35.378364344935|||-35.378364344935|-35.395405421102|-35.8865621724|-36.462847833089|-36.833720238399|35.362812152854|35.362812152854|35.362812152854|35.362812152854|35.362812152854|35.362812152854|35.180901968205|34.624446562248|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|||-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.65728178957|-37.65728178957|-38.658088588481|-39.453831102917|-39.453831102917|-39.453831102917|-39.453831102917|-39.453831102917|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759||-39.597858029759|-39.597858029759|-39.597858029759|||-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.892417768093|-39.892417768093|-39.995176101339|-39.995176101339|-39.995176101339|-39.995176101339|-40.133528577633|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.603291235428|-41.200878048451|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.411892217271|-41.411892217271||-41.552101870237|-41.677336555784|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815||-42.156838760815|-42.156838760815|-42.156838760815|-42.299263594374|-42.418022609357|-42.418022609357|-42.418022609357|-42.775954276696|-42.775954276696|-42.80465845655|-42.80465845655|-42.80465845655|-42.80465845655|-42.80465845655|-43.227398920838||-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786||-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-44.30313249638|-44.639979021666|-44.639979021666|-44.674978089463|-44.802752627411|-45.144725099182|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.406476974096
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||37.011746174144|-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605||-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605|-38.772140227605|-39.232933586228|-39.295576901884|-39.295576901884|-39.295576901884|-39.295576901884|-39.797863054773|-40.108738422947|-40.231930945269|-40.632699354878||-41.102389174179|-41.102389174179|-41.102389174179|-41.102389174179|-41.102389174179|-41.102389174179|-41.344318422428|-42.238132512957|39.512494907801|39.512494907801|39.512494907801|39.512494907801|39.512494907801|39.512494907801|39.512494907801|39.069438786445|38.710489320687||38.653319729623|37.781466154321|37.768296405191|37.00643981443|36.948821210708|36.852533361175|36.852533361175|36.852533361175|36.512871798145||36.512871798145|36.512871798145|36.114302803263|35.510338016335|-37.894384091589|-37.894384091589|-37.894384091589|-37.894384091589|-37.894384091589|-37.894384091589|-38.457651449015|-39.189056317862|-39.762839335927|-40.155934460438|-40.261625786857|-40.261625786857|-40.261625786857|-40.261625786857||-40.261625786857|-40.261625786857|||-40.261625786857|-40.261625786857|-41.182363002649|-41.566514193074|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-41.906371955076|-42.192741699179|-42.192741699179|39.700450384859|39.700450384859|39.700450384859|39.700450384859|39.700450384859|39.572720488182|39.38635609798|39.146737807233|39.146737807233|38.933562484036|38.933562484036|38.933562484036|||38.933562484036|38.933562484036|38.933562484036|38.267848984676|38.076413875467|38.076413875467|38.076413875467|38.076413875467|38.076413875467|38.076413875467|-41.217410862211|-41.217410862211|-41.217410862211|-41.217410862211|-41.217410862211|-41.398655140552|-41.398655140552|-41.737394134373|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823||39.524270789823|39.232522506406|38.875025981984|||38.77713075418|38.77713075418|38.77713075418|38.77713075418|38.77713075418|38.77713075418|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.725880785211|-41.725880785211||-41.828757996276|-42.443064525078|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-43.272077804414||-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414||-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414||-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.824531190492|-44.010591525609|-44.617324425969|-44.991469253207|-45.265523554114|-45.936691947808|-45.986967576421|-45.986967576421|-46.699407273836|-46.988231533443|-47.581367989022|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||45.487452672158|43.061056320573|42.578952781254|-45.031597180217|-45.031597180217|-45.031597180217|-45.031597180217|-45.031597180217|-45.031597180217||-45.031597180217|-45.031597180217|-45.031597180217|-45.031597180217|-45.182329013447|-45.508142712491|-46.177767546766|-46.177767546766|-46.177767546766|-46.280853253596|-46.645390384719|-46.994879052954|-47.227644282267|-47.711095979957||-47.711095979957|-47.711095979957|-47.711095979957|-47.711095979957|-47.711095979957|-47.711095979957|-47.711095979957|-47.711095979957|44.904510029122|44.904510029122|44.904510029122|44.904510029122|44.835568224904|44.802405101837|44.802405101837|44.802405101837|44.802405101837||44.802405101837|44.558226831292|43.359141728983|42.966531350418|-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471||-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471|-45.538768014471|-46.229185326409|-46.460206172545|-46.489118308579|-47.126798756426|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858||44.053077609858|44.053077609858|||44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|||44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|43.533974443896|43.112750145046|42.559482444067|42.559482444067|42.559482444067|42.559482444067|41.985536006578|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.141421727282|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.463596627945|40.463596627945||40.265107788239|39.937169421349|39.937169421349|||39.823207189563|39.823207189563|39.823207189563|39.820229956313|39.494702070735|39.252445770394|38.341606750633|37.490254555398|37.490254555398|37.408956034014|37.408956034014|36.726619807691|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.271826544514|36.195157923216|36.195157923216|35.997398921642|-38.216804491757|-38.216804491757|-38.216804491757|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744||-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.540695931973||-39.26047211258|-39.26047211258|-39.26047211258|-39.26047211258|-39.80608220198|-39.873423100602|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655||-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655||-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-40.169491684551|-40.668879310416|-41.31264367824|-41.402937420267|-41.678262189647|-42.159180168333|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||-66.333165246227|-66.333165246227|-66.333165246227|-66.333165246227|-66.333165246227|-66.593566373663|-66.593566373663|-66.593566373663|-66.593566373663||-66.593566373663|-66.593566373663|-66.593566373663|-66.593566373663|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953||-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-66.74664621953|-67.937939226669|63.222042240774|63.222042240774|63.222042240774|63.222042240774|63.222042240774|63.222042240774|63.08585537176|63.08585537176|62.989840064895|62.813709826879||62.745789205159|62.211990209779|61.388318216758|60.623130758556|60.448312474808|60.448312474808|59.695346092208|-63.047429219737|-63.047429219737||-63.047429219737|-63.047429219737|-63.047429219737|-63.047429219737|-63.047429219737|-63.047429219737|-63.047429219737|-63.047429219737|-63.358255748235|-63.939728821077|-64.508031726721|-64.786419173903|-64.786419173903|-64.786419173903|-64.786419173903|-64.786419173903|-64.786419173903|-65.365465452083||62.308804142539|62.308804142539|||62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|62.308804142539|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|||61.747773216762|61.747773216762|61.747773216762|60.68363703467|60.302018492034|60.302018492034|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-64.305643683906|-64.305643683906|-64.817383057801|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689||61.106116641689|60.945684818349|60.179857941715|||60.179857941715|60.105874545737|60.105874545737|60.105874545737|60.087809465751|60.087809465751|59.058676082144|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|57.971610487312|57.916804394126|57.916804394126|57.257560395532|56.936178895426|56.815198391226|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469||-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.321148944622|-60.173499081671||-60.650304786143|-60.650304786143|-60.880894122054|-60.906549490746|-61.170740243898|-61.170740243898|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859||-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109||-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-62.191742209411|-62.390824719509|-63.737028568145|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.051070886494|59.599776145413
03389|8570|/equities/cnooc|HANGSENG||21.271586694436|21.271586694436|21.271586694436|21.271586694436|21.271586694436|21.271586694436|21.271586694436|21.271586694436|20.942791619961||20.942791619961|20.942791619961|20.942791619961|20.942791619961|20.942791619961|20.942791619961|20.942791619961|20.066991133894|19.490666108532|19.490666108532|19.490666108532|19.490666108532|19.490666108532|19.300046971303||19.300046971303|19.300046971303|19.300046971303|19.300046971303|19.300046971303|19.176504903018|19.176504903018|19.176504903018|19.046116304596|18.733681949188|18.733681949188|18.733681949188|18.733681949188|18.733681949188|18.733681949188|18.733681949188|18.733681949188||18.733681949188|18.733681949188|18.733681949188|18.54566313574|18.54566313574|18.54566313574|18.54566313574|18.54566313574|18.365941799095||18.365941799095|18.116595854498|18.116595854498|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.454766201184|17.379218165284||17.379218165284|16.886909237841|||16.584261514489|16.584261514489|16.584261514489|16.584261514489|16.584261514489|16.584261514489|16.233624884093|16.202039809641|16.202039809641|16.202039809641|16.202039809641|16.202039809641|16.202039809641|16.202039809641|16.202039809641|15.791154962576|15.409062391957|15.398716508184|15.398716508184|15.398716508184|15.398716508184|15.398716508184|15.398716508184|15.105239933104|15.01471198198|14.527457058394|14.433841188709|14.257601269925|13.86511204954|13.689013621499|13.554161852518|13.554161852518|||13.554161852518|13.554161852518|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.534556731634|12.961729907385|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.547043232679|12.386714940335|12.244127914934|12.216808713839||12.076454071386|12.041615808654|-12.96088471311|||-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-13.056538580719|-13.30504306032|-13.348961286607|-13.348961286607|-13.348961286607|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.716614378234|-13.716614378234|-13.716614378234|-13.716614378234|-13.716614378234|-13.716614378234|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902||-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|13.118339409281|13.118339409281|13.118339409281||13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281||13.118339409281|13.118339409281|12.964821142012|12.908690393031||12.515211198132|12.38801208845|12.274457681082|12.246064702562|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.110661685874|12.028317818504|12.028317818504|12.028317818504|12.028317818504|12.028317818504|12.028317818504|12.028317818504|11.849242141359|11.745854528
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521||0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|0.48428384139521|-0.48571618721501|-0.48579576198278|-0.48588417839141|-0.48598241884544|-0.48609157490548|-0.48621285941663||-0.48634761998457|-0.48649735394896|-0.4866637250205|-0.48684858176665|-0.48705397815127|-0.48728219635639|-0.48753577213987|-0.4878175230104|-0.48813057953321|-0.48847842011411|-0.48886490964844|-0.48929434246437|-0.48977149003762|-0.4903016540079|-0.49089072508599|||||-0.49154524850608|-0.49227249675064|-0.49308055035569|-0.49397838769465|-0.49497598473793|||-0.49608442589713||-0.49731602718514|-0.49868447306069|-0.50020496847798|-0.50189440783052|-0.50377156266668|-0.50585729026241|-0.50817476536878|-0.51074973770918|-0.51361081808741|-0.51678979628545|-0.52032199428326|-0.52424665872528|-0.52860739699419|-0.53345266173742|-0.5388362892299|-0.54481809755487|-0.55146455124929|-0.55884949979864||-0.56705499818682|-0.57617221861812|||-0.58380245102481|-0.59922493147669|-0.61913881089752|-0.62348757614102|-0.63831955778826|-0.6389130157481|-0.6389130157481|-0.64934777686446|-0.6753864163541|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.69146035842783|-0.69146035842783|-0.70273373450049|-0.7491485942868|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|||-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75741681983712|-0.77427998909542|-0.77427998909542|-0.77753331075321|-0.81948146897566|-0.83775716112732|-0.85528574041393|-0.85642861052648|-0.85992068631004|-0.87380076097726|-0.87811196564833|-0.88219653304195|-0.88219653304195|-0.88219653304195|-0.88219653304195||-0.88219653304195|-0.88219653304195|-0.88219653304195|||-0.90141549885243|-0.90141549885243|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.94020954873672|-0.95912169975827|-0.98957966613317|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.77268958966821|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.91497355254595|-0.92163727517597||-0.92591021563379|-0.92591021563379|-0.93550645416862|-0.93550645416862|-0.95111830042342|-0.98235368846236|-1.0006835515653|-1.0006835515653|-1.0396483866545|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459||0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459||0.81031238334459|0.79145813536954|-1.0292706115552|-1.0292706115552||-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0308562465849|-1.0615069544251|-1.1150077389275|-1.1305641550262|-1.15729349724|-1.2047705569923|-1.2408561716544|-1.2737291002789|-1.3519211902132|-1.4615791190454|-1.4939767705941|-1.6366408453543|1.2830363497597|1.2830363497597|1.2830363497597|1.2830363497597|1.2830363497597|1.2830363497597|1.2828182429585
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||-5.2607047716122|-5.2607047716122|-5.2607047716122|-5.2607047716122|-5.3685608615854|-5.490067295496|-5.5520803025241|-5.5520803025241|-5.5520803025241||-5.5520803025241|-5.6500894019863|-5.6923215863728|-5.7053353548079|-5.7053353548079|-5.8070392608675|-5.9141624471005|-5.9141624471005|-5.9141624471005|-6.006291524178|-6.0564710784918|-6.0564710784918|-6.3755236918138|-6.5711372488524||-6.7140415105318|-6.8178236918421|-6.89079409404|-6.89079409404|-6.89079409404|-7.0208826149326|5.7409445718509|5.7409445718509|5.7409445718509|5.7409445718509|5.7409445718509|5.7409445718509|5.7409445718509|5.5895614746154|5.5895614746154|5.3156238797573|5.1279304296475||5.1279304296475|5.0515892274624|5.0289250520236|5.0289250520236|5.0289250520236|5.0289250520236|5.0289250520236|5.0289250520236|4.6732500027028||4.5152773802377|4.4347528555765|-5.0785969259843|-5.0785969259843|-5.0785969259843|-5.0785969259843|-5.0785969259843|-5.0785969259843|-5.0978354468887|-5.0978354468887|-5.1370395835842|-5.21837697389|-5.4081968241519|-5.4852185705841|-5.606086248333|-5.606086248333|-5.606086248333|-5.606086248333||-5.770476807997|-5.770476807997|||-5.8749742130939|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.152356760625|5.108173865879|4.9779711507033|4.799967927212|4.7843319921589|4.7843319921589|4.7843319921589|4.7114801968575|-5.8578106842386|-5.8578106842386|||-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-5.8578106842386|-6.1075676240245|-6.1545195886073|-6.2900216390223|-6.5628018168973|-6.7708909277968|-6.972100920683|-7.0245568699371|-7.0695076724701|-7.115564242647|-7.1399323117722|-7.1399323117722|-7.1399323117722|-7.1399323117722|-7.1399323117722||-7.1399323117722|-7.1399323117722|-7.1399323117722|||-7.4050855870601|-7.4050855870601|-7.4050855870601|-7.4050855870601|-7.4658643011936|-7.4658643011936|-7.4658643011936|-7.4658643011936|-7.4658643011936|-7.4658643011936|-7.7092936838875|-7.8158816590584|-7.9570905913553|-8.0962119355954|-8.3274576150882|-8.5177307883355|7.2595667140705|7.2595667140705|7.2595667140705|7.2595667140705|7.2595667140705|6.845074364104|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.8405110120445|-7.9397227875917|-7.9397227875917||-7.9397227875917|-7.9397227875917|-8.1235809980199|-8.2681245757676|-8.2681245757676|-8.5495826881833|-8.7289811418793|-8.74442339455|-8.7569194770497|-8.7569194770497|-8.7569194770497|-8.7569194770497|-8.7804658652061|-9.1866285006993||-9.3601427785547|-9.4579362860423|-9.6990462361936|-9.6990462361936|-9.6990462361936|-9.6990462361936|-9.6990462361936|8.2832476965666|8.2832476965666|8.2832476965666|8.2832476965666|8.2832476965666|8.2832476965666|8.2832476965666|8.2832476965666||8.2832476965666|8.0297199214035|7.6219112569021|7.5993457032494||7.4882660796676|7.4882660796676|7.1658511085018|-8.8501022545222|-8.8501022545222|-8.8501022545222|-8.8501022545222|-8.8706692024208|-8.9235213911243|-8.9249026112728|-8.9249026112728|-9.0303739035783|-9.0303739035783|-9.0704156253799|-9.532684045154|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012|-9.9498510904012
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||-6.6168118229725|-6.6168118229725|-6.6168118229725|-6.6664574401487|-6.7621750320449|-6.7777470322615|-6.7777470322615|-6.7947188452621|-6.8363543435092||-6.9010225271359|-6.9010225271359|-6.9010225271359|-6.9010225271359|-6.9010225271359|-6.9739138257917|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993||6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.4141031245993|6.2260568041697|6.2260568041697|6.2260568041697|6.2260568041697|6.2260568041697|6.2260568041697|6.2260568041697|6.2260568041697||6.2260568041697|6.2222852330621|6.1992059395508|6.1722543400871|6.1722543400871|6.1722543400871|6.1722543400871|6.1158383071806|6.0549699570615||6.0549699570615|6.0549699570615|5.9549664949795|5.7977408540934|-6.2905545012696|-6.2905545012696|-6.2905545012696|-6.2905545012696|-6.3523242103688|-6.3523242103688|-6.3523242103688|-6.4425826721315|-6.6506472619512|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021||5.964165309021|5.964165309021|||5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|5.964165309021|-6.4875429014281|-6.4875429014281|-6.4875429014281|-6.4875429014281|-6.4875429014281|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|||-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.5858138790067|-6.7731267335609|-6.7879185017166|-6.7999093594614|-6.9965659316451|-7.2345175937448|-7.2550196598673|-7.3344974531627|6.5467959409049|6.5467959409049|6.5467959409049|6.5467959409049|6.5467959409049|6.5284518348203|6.5284518348203||6.5277242778657|6.4678317544699|6.4678317544699|||6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.2220354077816|6.107261630959|6.0569572946172|6.0460637168466|5.9622929710347|5.6225476682406|5.4344974822712|5.4016640525076|5.2734568779448||5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|-5.8211206373875|-5.8211206373875|-5.8211206373875|-5.8211206373875|-5.8211206373875|-5.9084673123563|-6.0632970815461||-6.1345807777845|-6.1345807777845|-6.1345807777845|-6.1345807777845|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677||-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677||-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.309577109493|-6.3473079757306|-6.394105461183|-6.394105461183|-6.394105461183|-6.4767742979552|-6.4767742979552|-6.4767742979552|-6.4767742979552|-6.6769712885249|-6.8116315804426|-6.8116315804426|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||-37.406620617784|-37.406620617784|-37.406620617784|-37.406620617784|-37.846243986462|-39.109716133911|-39.639733408484|-39.639733408484|-39.639733408484||-39.669146112373|-39.971274433059|-40.390303569284|-40.647561979787|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061||37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|37.307706512061|35.98078331798|34.786981845892||34.029297694498|34.029297694498|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268||-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-37.654920869268|-38.797133663403|-39.174592154012|-41.043990604067|-41.882212630007|-42.600491209532|-42.600491209532|-42.600491209532|-42.600491209532|-42.600491209532|-42.600491209532||-42.600491209532|-42.600491209532|||-42.600491209532|-42.879377472062|-42.879377472062|-42.879377472062|-42.879377472062|-42.879377472062|-42.879377472062|-43.18819757265|-43.52433058982|-43.52433058982|-43.52433058982|-43.52433058982|-43.52433058982|-43.52433058982|-43.840923174276|-43.961998548874|-43.961998548874|-43.961998548874|-45.910554663747|40.978160173302|40.978160173302|40.978160173302|40.978160173302|40.978160173302|40.978160173302|40.978160173302|40.978160173302|40.910817288738|40.910817288738|40.910817288738|40.173129981735|39.486810200721|||39.457499683358|39.457499683358|39.457499683358|39.457499683358|39.368828158881|39.368828158881|37.859836762282|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.750209999067|-42.750209999067|-42.750209999067|-42.750209999067|-43.191901100987|-43.649333200316|-44.342090263752|-44.342090263752|-44.342090263752|-44.63843392309|41.070634144209|41.070634144209|41.070634144209|40.947697425652|40.947697425652||40.41133072726|39.284576105538|-43.66245914206|||-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-44.96106609487|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-46.467258144878|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759||-46.973838443759|-47.059820408294|-47.194246127285|-47.83805171878|-48.272834692077|-49.108706273057|-49.587639270371|-49.587639270371|-49.587639270371|-49.587639270371|-50.279183983001|-50.279183983001|-50.287982754346|-50.756092712213||-50.918323460098|-50.918323460098|-51.967581791873|-52.675090413618|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754||-53.524607209336|-53.972332240705|-53.972332240705|-53.972332240705||-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-55.363701981045|-56.07633672129|-56.501485245877|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|52.719415674963
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||-9.0401761041234|-9.0401761041234|-9.0401761041234|-9.0401761041234|-9.2235291783622|-9.4594765575518|-9.5565143112035|-9.5565143112035|-9.65006952182||-9.65006952182|-9.65006952182|-9.65006952182|-9.65006952182|-9.65006952182|-9.8165010289568|-9.8165010289568|-9.8165010289568|-9.8165010289568|-9.8165010289568|-9.9011127503071|-10.07063259109|-10.07063259109|-10.234591208389||-10.534663496298|-10.534663496298|-10.534663496298|-10.534663496298|-10.534663496298|-10.534663496298|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.2732174068698|9.2732174068698||9.2296854290706|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|8.785493145547||8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.7727700451587|8.6352999717631|8.493666970138|8.4550437729439||8.4550437729439|8.4550437729439|||8.1892029916837|8.1892029916837|8.1892029916837|8.1892029916837|8.1892029916837|8.1624476816471|8.0682923281712|8.0682923281712|8.0682923281712|8.0682923281712|8.0682923281712|8.0682923281712|7.8247689102008|7.6958542768507|7.6907240360246|7.6907240360246|7.6907240360246|7.6907240360246|7.6907240360246|7.6902991714929|7.6902991714929|7.6902991714929|7.6902991714929|7.6902991714929|7.4186664094367|7.3474070219903|7.3056969556015|7.3056969556015|7.3056969556015|7.3056969556015|7.1658292949581|7.1658292949581|||7.1658292949581|7.1658292949581|7.1658292949581|7.1364642415171|-8.1570043470597|-8.1570043470597|-8.1570043470597|-8.2655604576773|-8.3400670660543|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.4839285707336|-8.4839285707336|-8.5549205250057|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529||7.827249449529|-8.4981140702015|-8.4981140702015|||-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.6756820776999|-8.8274245636265|-8.9236104891379|-8.9236104891379|-9.1167897036428|-9.2392109026241|-9.4730118766679|-9.7405685865496|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|8.9669261370707|8.687639305|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921||-9.6165619628692|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.7385158829608|-9.7850173107693||-9.9114406452147|-9.9114406452147|-9.9915322621623|-9.9915322621623|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924||-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924||-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.24375381462|-10.24375381462|-10.515837881214|-10.542268708467|-10.542268708467|-10.748727154731|-10.748727154731|-11.095807737774|-11.254230811272|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|9.7766789776241
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-14.912832066091|-14.912832066091|-14.912832066091|-14.925369312004|-15.199299125357|-15.593666055118|-15.862778656979|-15.862778656979|-15.862778656979||-16.166420876206|-16.268245523971|-16.524931239877|-16.524931239877|-16.524931239877|-17.088812192053|-17.774235919417|-18.01930463866|-18.01930463866|-18.249226761699|-18.312176660419|-18.312176660419|-18.312176660419|-18.553529690505||-19.063922403919|-19.795185288607|-19.795185288607|-19.795185288607|-19.795185288607|-19.795185288607|-20.093538929818|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559||18.012733059559|17.480814913284|17.027015451337|16.532270685179|16.532270685179|16.532270685179|16.53070474081|16.53070474081|15.873902827525||15.873902827525|15.873902827525|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104||15.563088391104|15.563088391104|||15.179242634004|15.179242634004|15.179242634004|15.179242634004|15.179242634004|15.179242634004|14.816936518556|14.775484007604|14.460538142265|14.340598363944|14.333997376835|13.942219239777|13.256910251584|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.247303660922|11.971448298088|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|||-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-15.121966012704|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.288110190079|-15.30388049543|-15.30388049543|-15.30388049543|-15.30388049543||-15.30388049543|-15.30388049543|-15.30388049543|||-15.479358831306|-15.479358831306|-15.649826156823|-15.649826156823|-16.049061774838|-16.049061774838|-16.049061774838|-16.13673543889|-16.139549967176|-16.139549967176|-16.175254119395|-16.175254119395|-16.175254119395|-16.175254119395|-16.743615482647|-17.102905854471|-17.361006216746|-17.634451447308|-18.164945560892|-18.298828926572|-18.414183202753|-18.414183202753|-18.414183202753|-18.414183202753|-18.414183202753|-18.414183202753|-18.73124702733|-18.73124702733|-18.73124702733|-18.73124702733|-18.852496870814|-19.121663049921|-19.445180420594|-19.524585716471|-19.524585716471|-19.524585716471|-19.524585716471|-20.846205597172|-21.386116520756|-21.386116520756|-21.386116520756|-21.386116520756|-21.386116520756|-21.386116520756||-21.664573369416|-21.916193098925|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366||-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-22.173336751234|-22.80815119983|-23.099007157158|-23.099007157158|-23.099007157158|-23.186019494307|-23.186019494307|-23.186019494307||-23.367799310962|20.754014918168|20.754014918168|20.754014918168||20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.537793315075|20.104249410847|20.104249410847|20.104249410847|20.104249410847|20.104249410847|20.104249410847|20.104249410847|19.638054561856|17.399822011704
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0916378520191|-7.1812643764483|-7.2030704757191|-7.2030704757191|-7.2030704757191||-7.2030704757191|-7.2030704757191|-7.2030704757191|-7.2030704757191|-7.2030704757191|-7.4284116449861|-7.5782351165909|-7.5880060615238|-7.5880060615238|-7.6161179743538|-7.690131130299|-7.7344827329193|-7.7344827329193|-7.9560917919515||-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.1374298514615|-8.1993668279924|-8.2504076120895|-8.3493417763757|-8.5909352858913|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255||-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.9729561579772|8.2290792389242|8.2290792389242|8.2290792389242|8.1150879775515||-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737||-8.7147584989737|-8.7147584989737|||-8.7147584989737|-8.7147584989737|-8.9613989806915|-8.9676652458801|-9.1709189360871|-9.1709189360871|-9.1709189360871|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.2695415188367|-9.2695415188367|-9.2695415188367|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.3309082178702|-9.3309082178702|-9.3309082178702|-9.3982315227312|||-9.6113676677061|-9.9098533667804|-10.03815240498|-10.03815240498|-10.066280466932|-10.213926482369|-10.213926482369|-10.257695754556|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.493971811002|-10.723669288415|-10.723669288415|-11.065187822733|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.170347731025|-11.3092753012|-11.441060253732|-11.441060253732||-11.441060253732|-11.441060253732|-11.441060253732|||-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.532980998506|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.12819743732|10.12819743732|10.12819743732|10.085774957906|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-11.227799628256|-11.247554962368|-11.338394262759|-11.468216474816|-11.623573629905|-11.860637074101|-11.972930251877|-12.096680672299|-12.096680672299|-12.096680672299|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||-105.82325538987|-105.82325538987|-105.82325538987|-105.82325538987|-106.40639309745|-107.9071058152|-108.1532190903|-108.1532190903|-108.39625410484||-108.39625410484|-108.64861312892|-109.37623697945|-109.55214717884|-109.55214717884|-111.83571823989|-113.16853927931|-113.16853927931|-113.16853927931|-113.16853927931|-113.16853927931|-113.16853927931|-113.16853927931|-114.57059801244||107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|107.98603073306|106.03831209012|106.03831209012|105.22589910105|103.10655803234||102.89883681323|102.89883681323|101.42093097927|100.99004001678|100.99004001678|99.483377881196|98.987085178325|98.907874454867|97.644907356058||97.644907356058|97.211007410458|95.951123244422|94.523469084785|92.767745038189|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|86.42698355511|84.110534994637|84.05695647983||84.05695647983|84.05695647983|||84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|83.318159406914|83.318159406914|83.106287975592|83.066750829006|83.066750829006|83.066750829006|82.338051814265|78.120309402477|-85.67288517584|-85.67288517584|-85.67288517584|-85.67288517584|-85.67288517584|||-85.872651043088|-85.886172829316|-85.886172829316|-85.886172829316|-85.886172829316|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-87.504035674289|-88.373948654786|-88.373948654786|-88.373948654786|-89.59327908054|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891||85.38512083891|84.555688295132|-90.78346151669|||-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.923043015017|-90.923043015017|-90.923043015017|-90.923043015017|-91.442642438576|-91.442642438576|-92.494603726782|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-93.523561898468|-94.826180395813|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-96.402437755444|-96.588819050103||-97.665356025993|-99.730951479077|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.82962003272||-100.82962003272|-100.82962003272|-100.82962003272|-101.28829982667|-101.28829982667|-101.28829982667|-101.39255341323|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-102.56711806201||-104.05862031072|-104.05862031072|-104.05862031072|-104.05862031072||-104.05862031072|-104.05862031072|-104.05862031072|-104.05862031072|-104.05862031072|-104.49891155259|-104.49891155259|-105.87101478594|-107.17890591111|-108.50989579587|-108.5332180596|-109.7202403387|-111.02804515987|-111.99782464934|-113.2198064375|-113.78186133468|-113.78186133468|-114.90762141638|-116.27513507663|-117.61125992469|-118.57362205377|110.89578451848|110.89578451848|110.89578451848|110.35642851432
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||20.684222220113|-22.643282969234|-22.643282969234|-22.643282969234|-22.714758854705|-22.788620822515|-22.802087444454|-22.802087444454|-22.802087444454||-22.808440566541|-22.808440566541|-22.976044840814|-23.144500561704|-23.144500561704|-23.21333357598|-23.395724773755|-23.395724773755|-23.395724773755|-23.517473221212|-23.894414372345|-24.131684980152|-24.131684980152|-24.682427522604||-25.336031195261|-25.456700374393|-26.001889707544|-26.73674948157|-26.73674948157|-26.73674948157|-26.807500017364|24.773916750627|24.773916750627|24.773916750627|24.773916750627|24.773916750627|24.773916750627|24.773916750627|24.537684791041|24.244650064522|23.732943837967||23.417159311337|23.244066600847|22.79896236001|22.732527796441|22.732527796441|22.732527796441|22.614847426569|22.614847426569|22.266497882378||22.007219932888|22.005243034731|21.678048897199|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.67072924045|21.621660834449|21.621660834449|21.621660834449||21.621660834449|21.621660834449|||21.621660834449|21.621660834449|21.621660834449|21.621660834449|21.621660834449|21.387126442401|21.387126442401|21.387126442401|21.387126442401|21.387126442401|21.387126442401|21.387126442401|20.844029210903|20.762185926519|20.762185926519|20.762185926519|20.762185926519|20.762185926519|20.762185926519|20.762185926519|20.762185926519|20.762185926519|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|||-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.738569856337|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.816103800319|-22.912165180869|-22.912165180869|-23.457961629968|-24.103289682712|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661||22.234925235661|22.002694197664|21.776068918059|||21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.215077020669|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.604820314082|20.462399997061|20.462399997061|20.462399997061|20.462399997061|20.462399997061|20.462399997061|20.240166072959|20.240166072959|20.240166072959|20.240166072959|20.240166072959|20.240166072959|20.240166072959|19.99185030208|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957||19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856||-21.125827728856|-21.125827728856|-21.125827728856|-21.390364261852|-21.460327202875|-21.460327202875|-21.464251048916|-21.753705799278|-21.753705799278|-21.92633958624|-22.188540383213|-22.188540383213|-22.188540383213|-22.188540383213|-22.371156608654||-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896||-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.950858406224|-23.234393171811|-23.234393171811|-23.485437450965|-24.092153295499|-24.286387943248|-24.286387943248|-24.286387943248|-24.318209143723|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-25.977207645663|-25.977207645663|-25.977207645663|-25.977207645663|-25.977207645663|-25.977207645663|-25.977207645663|-25.977207645663|-25.977207645663||-25.983970335598|-25.983970335598|-25.983970335598|-25.983970335598|-25.983970335598|-26.221077896351|-26.720643336237|-27.120158838631|-27.202953947254|-27.297726459711|-27.589141443271|-27.725791281264|-27.725791281264|-27.989768259835||-28.841319749058|-28.841319749058|-28.841319749058|-28.841319749058|-28.961482156861|-28.961482156861|-28.961482156861|-29.326646501872|26.840741773443|26.840741773443|26.840741773443|26.840741773443|26.840741773443|26.840741773443|26.840741773443|26.840741773443|26.671286319014||26.671286319014|26.501429900325|26.232144736357|25.738494024351|25.476103793333|24.969723417857|24.969723417857|24.969723417857|24.347189082161||24.347189082161|24.221877457318|23.810418740045|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568||23.792459926568|23.792459926568|||23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.088531717796|23.088531717796|22.826146904118|22.720718612812|22.68690887043|22.529899338319|22.263777233312|-25.036435090342|-25.036435090342|-25.036435090342|-25.036435090342|-25.048816957782|-25.59590804876|-26.003787123507|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|||-26.812360319907|-26.846217407367|-26.846217407367|-26.846217407367|-26.846217407367|-26.964667328294|-26.964667328294|-26.964667328294|-27.263518342371|-27.676567147537|-27.676567147537|-27.919226920224|-27.919226920224|-27.919226920224|-28.171363287079|-28.925756701848|-28.925756701848|-29.436321102597|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967||26.933279942967|26.709199533968|26.627912803635|||26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.622680977699|26.585409174874|26.585409174874|25.961566618763|25.678786299948|25.678786299948|25.626428522804|24.893254189732|24.765150398534|24.765150398534|24.765150398534|24.765150398534|24.765150398534|24.765150398534|24.414056401034|24.271751442754|24.271751442754|24.271751442754|23.876945644842|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299||-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.744047800723||-26.915608158844|-27.309009807129|-27.37994921357|-27.37994921357|-28.069388735631|-28.088209854606|-28.406343710691|-28.920937498709|-29.206596860511|-29.348996914341|-29.863885265459|-29.863885265459|-30.2154290476|-30.283809056828|-30.451454444009||-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494||-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.961649359828|-31.076832494874|-31.110369587099|-31.250409762236|-31.658789175718|-31.990321709016|-32.075356882258|-32.365625209036|-32.365625209036|-32.365625209036|-32.365625209036|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773
03400|8543|/equities/hk---china-gas|HANGSENG||5.9892119125321|5.7869019724477|-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1548486833232||-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1548486833232|-6.1853872807442|-6.2141984960661|-6.2141984960661|-6.2141984960661|-6.2141984960661|-6.2141984960661|-6.2141984960661|-6.2141984960661|-6.2568873322921||-6.3109856619788|-6.3688732004113|-6.5338197720623|-6.5338197720623|-6.5338197720623|-6.5338197720623|-6.5553555767377|6.1429663590167|6.1429663590167|6.1429663590167|6.1429663590167|6.1429663590167|6.1429663590167|6.1429663590167|6.1429663590167|6.0888514708119|6.0842793728066||6.0408658479267|5.943184293488|5.8524272057517|5.8215529518995|5.8215529518995|5.8215529518995|5.7483924050765|-6.066088955203|-6.066088955203||-6.066088955203|-6.066088955203|-6.066088955203|-6.066088955203|-6.066088955203|-6.066088955203|-6.066088955203|-6.066088955203|-6.1064677383175|-6.1064677383175|-6.2005197103013|5.8202734132347|5.8202734132347|5.8202734132347|5.8202734132347|5.8202734132347|5.8202734132347|5.8202734132347||5.8202734132347|5.8202734132347|||5.8202734132347|5.8202734132347|5.8202734132347|5.8202734132347|5.7936371056832|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.7602632215401|5.6519593321372|5.643843739462|5.6359375243188|5.6177082861796|5.6063426694754|5.5287139903046|5.5002376779955|5.4124863925953|-5.8758814478729|-5.8758814478729|||-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8982013491364|-5.915223919415|-5.9570666231043|-5.9570666231043|-6.0261004320341|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255||5.5976817618395|5.52242430168|5.4894127193008|||5.4894127193008|5.4198884311034|5.4198884311034|5.4198884311034|5.4198884311034|5.4037651025271|5.2258500747124|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6511294230408|-5.6511294230408|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.7002879041232|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671||5.3251601344671|5.3251601344671|5.3251601344671|5.3072284049388|5.3072284049388|5.3072284049388|5.3072284049388|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.7122861473575||-5.7122861473575|-5.7122861473575|-5.7442069681502|-5.8052302634292|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8517548268351|-5.8517548268351|-5.8986164403528|-5.9379070150157|-5.978229931913||-6.0196998427557|-6.0502219807491|-6.0949501384875|-6.0949501384875||-6.0949501384875|-6.0949501384875|-6.0949501384875|-6.118833289056|-6.1581480608041|-6.2054296346426|-6.2054296346426|-6.2121439876292|-6.2557154962457|-6.2963505662191|-6.3398343365179|-6.5087044813883|-6.5641162504368|-6.6801290897984|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||-258.68513977978|-258.68513977978|-258.68513977978|-258.68513977978|-261.60571154459|-266.21745574589|-269.12401759324|-269.12401759324|-269.53779715628||-269.74199802711|-271.57999390843|-274.26666396727|-275.40823062395|-275.40823062395|-278.84247677564|-279.60565928179|-279.60565928179|-279.60565928179|-279.60565928179|-281.11740598367|-285.40543805433|-285.40543805433|-289.01715576728||-289.68188053507|-289.68188053507|-289.68188053507|-289.68188053507|-289.68188053507|-289.68188053507|-289.68188053507|270.69045076949|270.69045076949|270.69045076949|270.69045076949|270.69045076949|270.69045076949|270.69045076949|270.69045076949|267.61161942596|261.56847789679||259.69317716328|259.69317716328|254.80352712966|246.06060136465|246.06060136465|246.06060136465|246.06060136465|246.06060136465|233.32660438598||233.32660438598|233.32660438598|227.70733210312|220.9192677258|215.42141180552|-232.12660082098|-232.12660082098|-232.12660082098|-233.11802572375|-233.11802572375|-237.80892323526|-241.98769112729|-243.8513853586|-243.8513853586|-243.8513853586|-243.8513853586|-243.8513853586|-243.8513853586||-247.04868202285|-247.04868202285|||-247.04868202285|-248.84297900813|-251.23664300329|-254.20737263766|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|227.41317343407|226.41831630957|226.41831630957|226.41831630957|226.41831630957|-247.04957072418|-247.04957072418|||-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-251.89947814903|-251.89947814903|-257.9549670745|-265.96580760044|-265.96580760044|-265.96580760044|-265.96580760044|-265.96580760044|-267.78422575044|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954||-268.71186385954|-268.71186385954|-268.71186385954|||-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-274.8687432166|-275.73193538145|-279.72437824095|-282.98263638643|-296.62515357498|-296.67921098667|-296.67921098667|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-300.46981933142|-300.46981933142|-300.46981933142|-300.46981933142|-301.83135956103|-301.83135956103||-301.83135956103|-301.83135956103|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-308.39709175723||-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-309.57455114411|287.01041594727|287.01041594727|287.01041594727|287.01041594727|287.01041594727|287.01041594727|287.01041594727||287.01041594727|287.01041594727|287.01041594727|287.01041594727||287.01041594727|287.01041594727|279.54001965032|-304.0955719747|-304.0955719747|-304.0955719747|-304.0955719747|-305.42842619042|-309.65379907931|-316.07506394491|-316.07506394491|-321.15005477386|-325.96674753247|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|288.98421919301
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||-69.453158451354|-69.453158451354|-69.453158451354|-69.689617449746|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095||-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|-69.969198179095|67.611583303809|67.611583303809|67.611583303809||67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809||67.611583303809|67.611583303809|67.611583303809|67.611583303809|67.611583303809|66.907318935791|66.640513550106|66.640513550106|65.833900384178||63.484892028427|62.933215399425|62.459126441391|62.174850237114|62.174850237114|-64.456653537107|-64.456653537107|-64.456653537107|-64.538153565166|-64.538153565166|-65.320168720613|62.679191583618|62.679191583618|62.679191583618|62.315769189182|61.895299268633|61.189219714171|60.651910412054||59.703903259736|59.703903259736|||59.661833516503|59.661833516503|59.661833516503|59.127036774318|-61.002684066132|-61.002684066132|-61.002684066132|-61.002684066132|-61.002684066132|-61.002684066132|-61.15087036024|-61.15087036024|-61.15087036024|-61.203743445989|-61.771904942573|-61.771904942573|-62.378530493022|-62.378530493022|-62.378530493022|-62.378530493022|-62.378530493022|-62.378530493022|-62.378530493022|-62.423801599021|-62.423801599021|-62.573667934731|60.198557855667|60.198557855667|59.959507626495|59.636060433368|59.636060433368|59.636060433368|||59.636060433368|59.636060433368|59.636060433368|58.797255347036|58.797255347036|58.797255347036|58.797255347036|58.797255347036|58.608651223328|58.608651223328|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-62.288896143895|-63.718217598577|61.262743389771|61.262743389771|61.262743389771|61.262743389771|60.886091459133|60.886091459133|60.886091459133|60.886091459133|60.886091459133||60.886091459133|60.881767313058|60.138075555226|||59.333973686851|59.097826968804|59.097826968804|59.097826968804|59.097826968804|59.097826968804|58.867028566615|58.393919146079|58.251577973386|58.007310046112|57.624787795716|57.572892860247|57.572892860247|57.572892860247|57.572892860247|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.205406598418|56.724268488641|56.724268488641|56.5908529014|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-60.982039574463|-60.982039574463|-60.982039574463|-61.58585158552|-61.58585158552||-62.734280387177|-63.693643772617|61.064764393941|61.064764393941|61.064764393941|61.064764393941|61.064764393941|60.549740249995|59.830264867548|59.80862894456|59.58607329346|59.58607329346|59.58607329346|59.58607329346||59.58607329346|58.968831946749|58.968831946749|58.968831946749|58.968831946749|58.862590500932|58.482207400834|58.482207400834|58.298264307952|58.298264307952|58.298264307952|-60.001538659852|-60.001538659852|-60.001538659852|-60.001538659852||-60.001538659852|-60.496154787056|-60.606838228429|-61.27596866812||-61.27596866812|-61.27596866812|-61.27596866812|-61.27596866812|-61.27596866812|-61.389775784978|-61.389775784978|-61.684907882018|-61.684907882018|-62.338785984564|-62.395873867194|-63.067636952047|-64.586263534365|-64.937514275244|-65.680573536214|-65.745081240664|-66.305040340941|-66.305040340941|-66.305040340941|-66.305040340941|-66.305040340941|63.476491409416|63.476491409416|63.075226254091|63.075226254091
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||-4.7337574133227|-4.7337574133227|-4.7463971386298|-4.7598856036248|-4.8020949169864|4.4486481352513|4.4486481352513|4.3907201735912|4.3680225178863||4.3039137572343|4.29306413595|4.29306413595|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.5954865460639|-4.6544294627778||-4.6932549512246|-4.7036168349957|-4.7423519043101|-4.7437241770573|-4.7692178342451|-4.7692178342451|-4.7692178342451|4.5031005175657|4.5031005175657|4.5031005175657|4.5031005175657|4.5031005175657|4.5031005175657|4.4595559738021|4.4428401679839|4.3959335719044|4.312703944411||4.2753134465097|4.2753134465097|4.2170149723554|4.0960679191455|4.0960679191455|4.0778532180637|4.0522261648818|4.0522261648818|3.999695834125||3.9902176422155|3.9461326974749|3.9461326974749|3.9223697073061|3.8959458903955|3.8959458903955|3.8959458903955|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338||3.8563777461338|3.8563777461338|||3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8043087604628|3.7875652316529|3.7050725357751|3.6778583677853|3.6513589666571|3.6513589666571|3.6513589666571|||3.6513589666571|3.6513589666571|3.6513589666571|3.6042878413958|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5719202016382|3.4943558346991|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.8098203340023|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831||3.5897369460831|-3.8050811822032|-3.8050811822032|||-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8444829230954|-3.8444829230954|-3.8622031747688|-3.8957812189381|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698||3.6553855863698|3.6553855863698|3.6553855863698|3.6359840595598|3.6306710498153|3.6306710498153|3.6306710498153|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765||3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.579248492193|3.579248492193|3.579248492193|3.5402761215101|3.5025290376754|3.4955878000361|3.4906638984452||3.4906638984452|3.4536591111596|3.4536591111596|3.4318433270383||-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6471162789609|-3.6471162789609|-3.6840181211129|-3.7272423350696|-3.747491488179|-3.8038794037594|-3.8418263767106|-3.8418263767106|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||-17.100457979562|-17.100457979562|-17.274952810475|-17.466614636524|-17.6706824929|-18.126314020872|-18.412363900962|-18.412363900962|-18.774848185449||-19.09094271226|-19.706603310321|-19.920800614223|-19.920800614223|-19.920800614223|-20.3520010046|-20.631111892488|-20.820124185115|-20.993472033109|-21.369413832124|-21.862681366002|-22.281868909239|-23.043743211295|-23.360825413096||-23.584250098719|-23.815834396695|-23.875926831933|-24.031585008538|-24.154538983147|-24.352264265264|20.595108028651|20.595108028651|20.595108028651|20.595108028651|20.595108028651|20.595108028651|20.595108028651|20.04456371334|19.605070156817|19.220314610375|19.220314610375||19.220314610375|19.220314610375|19.220314610375|19.063302901439|19.063302901439|19.063302901439|19.063302901439|19.063302901439|18.275448184516||18.275448184516|18.275448184516|17.608831146587|17.212034785338|16.725038620706|-19.644131091729|-19.644131091729|-19.644131091729|-20.283478740736|-20.424975081598|-20.699972757935|-21.401080698039|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406||18.304331809406|18.304331809406|||18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|18.304331809406|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|16.805898308628|16.077665461294|||15.865056301821|15.865056301821|15.865056301821|15.473395534874|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.305624992232|-18.719583598089|-19.018426461696|-19.538251501189|-20.176945586851|-20.365410640175|-20.365410640175|-20.365410640175|-20.365410640175|-20.887123136978|-21.392358600278|-21.861510289134|-22.006121755111|-22.035058218263|-22.035058218263||-22.035058218263|-22.035058218263|-22.035058218263|||-22.035058218263|-22.035058218263|-22.035058218263|-22.035058218263|-22.095620056018|-22.634156373446|-22.634156373446|-22.634156373446|-22.954760390673|-22.954760390673|-24.402364492467|-24.402364492467|-24.402364492467|-24.402364492467|-24.713737964687|-25.127042295589|-25.127042295589|-25.127042295589|-25.593934803157|-26.162706036202|-26.60300662212|-27.003341009136|-27.126106704807|-27.126106704807|-27.126106704807|-27.126106704807|-28.323451639916|-28.366914815993|-28.366914815993|-28.702128166723|-29.305143297566|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-30.28479609197|-30.28479609197|-31.208106090688|-34.510933890341|-34.510933890341||-34.909369908437|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.356211542411|-35.356211542411|-35.922305155906||-35.922305155906|-35.922305155906|-36.555339549551|-37.411488981787|-38.371098487183|-38.462332584907|-38.647035866368|-39.913373820636|-40.075972098613|-41.03719236509|-41.14128593329|-41.14128593329|-42.294732763327|-42.294732763327|-42.294732763327||-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733||-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-43.838317335451|-44.498130415108|-45.828476797901|-45.833921487639|-45.833921487639|-47.309914332308|-48.127681447044|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|38.549274681567
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||30.081417686874|-32.349323438282|-32.349323438282|-32.349323438282|-32.59369253966|-32.756621698005|-32.756621698005|-32.756621698005|-32.756621698005||-32.756621698005|-32.756621698005|-33.764963860696|-33.764963860696|-34.00273772896|-34.503040755465|-35.078378744339|-35.095222367445|-35.095222367445|-35.197471077353|-35.671872598686|-35.671872598686|-35.671872598686|-36.06596913024||-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.203963425326|-36.329405204641|-36.8410038332|34.602223510897|34.602223510897|34.602223510897|34.080248854068|33.861385581126||33.843207515202|33.1063418531|32.80982326397|32.462746654134|32.462746654134|32.305828979922|31.884255439388|31.568616264779|31.083837227183||31.083837227183|31.083837227183|30.947637162775|30.947637162775|30.219598331021|-33.545167892167|-33.545167892167|-33.545167892167|-34.114075096657|-34.190639610876|-34.609044944566|-35.221160265386|-35.606843679679|-36.090939329215|-36.559970877775|-36.559970877775|-36.559970877775|-36.559970877775||-36.559970877775|-36.559970877775|||-36.64718905887|-36.71566472771|-36.71566472771|-37.106293633273|-37.843106113861|-38.132229977417|-38.132229977417|-38.466364946153|-38.879294384615|-39.438103981698|-39.593452466224|-39.593452466224|-39.593452466224|-39.593452466224|-39.593452466224|-39.593452466224|-39.751060499851|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|-40.123173654246|||-40.961859531057|-41.793732557973|-42.051759178819|-42.051759178819|-42.051759178819|-42.051759178819|-42.051759178819|-42.146399638589|-42.19044467866|-42.255613997323|-42.255613997323|-42.255613997323|-42.255613997323|-42.255613997323|-42.761793669443|-43.257460486718|-43.257460486718|-43.908290955566|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985||40.702579583352|40.533422352677|40.320467288633|||40.139407589854|39.566011273002|39.440011381148|38.755567523108|38.536741438029|38.096379587515|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.068664566687|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.204338367427|34.374266632889|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441||-38.0665782166|-38.979529402044|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867||-39.348391895867|-39.348391895867|-39.353768646029|-39.66530027578|-39.891358918419|-39.891358918419|-39.891358918419|-39.963095734725|-39.963095734725|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227||-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227||-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.606413471494|-41.329889092253|-41.329889092253|-41.329889092253|-41.329889092253|-41.329889092253|-41.447101153054|-42.749556582413|-43.188395863597|-43.762105497855|-44.441228797191|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.922137327976
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||-12.278938097212|-12.278938097212|-12.289931873981|-12.37547991508|-12.503866277732|-12.603746243649|-12.603746243649|-12.603746243649|-12.603746243649||-12.603746243649|-12.869775880647|-12.869775880647|-12.869775880647|-12.869775880647|-13.111973088397|-13.629970437303|-13.702679170521|-13.702679170521|-13.927859431148|-13.927859431148|-13.927859431148|-13.975399632852|-14.407111216033||-14.646789551272|-14.810877694569|-14.930750749351|-14.930750749351|-14.930750749351|-14.956390113567|12.663790175504|12.663790175504|12.663790175504|12.663790175504|12.663790175504|12.663790175504|12.663790175504|12.663790175504|12.486433767816|12.374926328152|11.446584965884||10.945001658714|10.945001658714|10.945001658714|10.945001658714|10.945001658714|10.945001658714|10.945001658714|10.945001658714|10.458890818795||10.021346685867|10.021346685867|8.9209408468456|-10.502185733639|-10.502185733639|-10.502185733639|-10.502185733639|-10.502185733639|-10.774094960781|-10.91288301425|9.2034592832773|9.2034592832773|9.2034592832773|9.2034592832773|9.2034592832773|9.2034592832773|9.2034592832773|9.2034592832773||9.2034592832773|9.2034592832773|||9.1489290934979|9.1489290934979|9.1489290934979|8.9017052696855|8.9017052696855|8.9017052696855|8.9017052696855|8.9017052696855|8.9017052696855|8.9017052696855|8.9017052696855|8.8430058742796|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.6487635907844|8.4241815471335|7.9190910550934|-10.065315039543|-10.065315039543|-10.065315039543|-10.065315039543|-10.065315039543|-10.065315039543|||-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.517658825181|-10.606287288955|-10.885874907497|-11.4881940598|-11.757993300172|-12.135548414358|-12.443943038659|-12.764381001477|-13.0204234367|-13.078247892127|-13.17027580657|-13.280306311872|-13.473673684096|-13.968065050751||-13.968065050751|-13.968065050751|-13.968065050751|||-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-14.45785011573|-14.576499984478|-15.101666712998|-15.374074432848|13.249051891611|13.249051891611|13.249051891611|13.249051891611|13.249051891611|13.249051891611|13.249051891611|12.474501542301|12.255928132822|12.255928132822|11.407697675283|11.292713721662|11.292713721662|11.241903764306|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.032620074549|-13.032620074549|-13.032620074549|-13.032620074549|-13.370395133278|-13.370395133278||-13.450364386326|-13.450364386326|-13.775960166461|-14.129956041449|-14.176617819594|-14.722908451079|-15.171250296221|-15.171250296221|-15.171250296221|-15.171250296221|-15.171250296221|-15.171250296221|-15.336944527743|-15.796823982509||-15.796823982509|-15.796823982509|-16.314248778325|-16.544720572346|-17.22524485998|-17.42249462795|-17.764993537265|-17.997770588484|-18.443078616026|-18.820087118019|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726||-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726||-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.410866091335|-19.760962881076|-19.949958975036|-20.861066269565|-20.877273960568|-20.877273960568|-20.877273960568|-20.877273960568|-21.540303993731|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|16.098903718712
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||-125.28380006629|-125.28380006629|-125.28380006629|-125.28380006629|-125.28380006629|-125.28380006629|-125.28380006629|-125.28380006629|-125.28380006629||-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341||-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-125.57418433341|-126.09909048249|-127.80454413283|110.44383231399|110.44383231399|110.44383231399|110.44383231399|110.44383231399|110.44383231399|110.44383231399|110.44383231399|110.44383231399|108.66536872914||107.43374260852|103.50216955977|103.50216955977|103.50216955977|103.50216955977|103.50216955977|103.50216955977|103.50216955977|100.31005928376||100.31005928376|100.31005928376|100.31005928376|98.161174269277|97.034634770904|91.794043211974|90.646329678635|90.646329678635|90.646329678635|90.646329678635|90.646329678635|90.646329678635|90.646329678635|89.957031026527|89.316149145415|88.101275132817|87.208265942532|87.208265942532||87.208265942532|87.003628062096|||81.312361715995|81.290723430062|81.290723430062|81.290723430062|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|76.786066994631|76.365959798813|76.365959798813|76.365959798813|76.365959798813|76.365959798813|76.365959798813|70.753094766167|70.753094766167|70.753094766167|70.753094766167|70.753094766167|69.206213524637|65.868017994361|63.92835027531|61.959278337991|61.766085733646|61.766085733646|-74.347026731509|-74.347026731509|||-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-76.543917658084|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-81.033331795718|-81.420367051259|-82.053183238921|-82.55290148091|-82.55290148091|-82.55290148091|-82.55290148091|-82.55290148091|-84.289337182836|-86.860374478053|-88.401078340388|-88.401078340388|-89.565087553502|-89.569580962612||-89.569580962612|-89.569580962612|-89.569580962612|||-90.577315995377|-90.760903779314|-91.034339736619|-91.990930582327|-94.999697726181|-94.999697726181|-94.999697726181|-95.149664818369|-96.669073037663|-96.862856896232|-98.217720635523|-98.217720635523|-98.726198918277|-98.726198918277|-101.85133611566|-103.00425955329|-105.15473521058|-108.56359272868|-117.6317683422|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268||-119.31447089016|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-121.13871179103|-123.19301208389||-124.78705398992|-124.78705398992|-127.84672156921|-128.97650385005|-128.97650385005|-128.97650385005|-128.97650385005|-132.47944948522|-133.43827610377|-135.53697353341|-136.62897745741|-136.62897745741|-138.1488599421|-139.33762334468|-140.10291474265||-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437||-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-145.52410561008|-145.89395349314|-145.89395349314|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|124.32460487849
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669||-26.102683005669|-26.102683005669|-26.191870514925|-26.21187756039|-26.21187756039|-26.471530834583|-26.731488435068|-26.731488435068|-26.731488435068|-26.837023672986|-26.837023672986|-27.076263386438|-27.076263386438|-27.46529320261||-28.164214436446|-28.396350348696|-28.429782334115|-28.429782334115|-28.429782334115|-28.429782334115|-28.429782334115|-28.84698045601|-29.276827504477|-29.276827504477|-29.449252952294|27.411479553415|27.411479553415|27.411479553415|27.411479553415|27.109977811392|26.830530689619||26.567256660883|25.771951379185|25.543835204845|25.257591664553|25.257591664553|25.257591664553|24.911213278506|24.565237442358|24.079304349403||24.079304349403|24.074227690675|-25.228804303061|-25.228804303061|-25.228804303061|-25.228804303061|-25.228804303061|-25.228804303061|-25.362559425446|-25.913955807258|-26.073839425566|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535||24.596444582535|24.596444582535|||24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.589143431637|24.589143431637|24.589143431637|24.589143431637|-26.989064745352|-26.989064745352|-26.989064745352|-26.989064745352|-26.989064745352|-26.989064745352|||-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.514389988356|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.841224027728|-27.923583164319|-28.365091896173|-29.133434613675|-29.331594714555|-29.531130632954|-29.531130632954|-29.531130632954|-29.895701021174|-30.061889853985|-30.282655520473|-30.327950790231|28.256542514498|28.256542514498||28.212824846567|27.933735066065|-29.851259946073|||-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.85417657345|-29.973366837068|-29.973366837068|-29.987073903132|-30.455082898723|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.890479867695|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.667795888171|-31.667795888171||-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.844212882109||-31.844212882109|-31.844212882109|-31.844212882109|-31.876902439404|-32.199335153686|-32.210372562527|-32.417079734934|-32.600727441233|-32.600727441233|-32.600727441233|-32.740808555282|-32.740808555282|-32.740808555282|-32.740808555282|-33.434232151946||-33.838867673708|-33.838867673708|-33.877295397552|-33.877295397552||-33.877295397552|-33.877295397552|-33.877295397552|-33.877295397552|-33.877295397552|-33.987402349382|-33.987402349382|-34.280447436339|-34.347719670409|-34.841908879935|-35.093790102733|-35.565319962781|-36.039245335571|-36.440828235406|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||-7.9950209148011|-7.9950209148011|-7.9950209148011|-7.9950209148011|-7.9950209148011|-7.9950209148011|-7.9950209148011|-7.9950209148011|-7.9950209148011||-7.9950209148011|-7.9950209148011|-8.0244675750292|-8.0885401913606|-8.0885401913606|-8.3061554375713|-8.4931761654078|-8.4931761654078|-8.4931761654078|-8.5690848994982|-8.8026972082824|-8.8026972082824|-8.9541079763539|-9.1234535910429||-9.3243929785425|-9.410991872012|-9.4816576779544|-9.5412860248552|-9.625873443602|-9.800415009391|-9.8699060216344|8.789463973797|8.789463973797|8.789463973797|8.789463973797|8.789463973797|8.789463973797|8.789463973797|8.789463973797|8.4360711582906|8.1503966247602||8.1503966247602|8.0721069878521|7.9304095163361|7.9304095163361|7.9304095163361|7.9304095163361|7.8492705721933|7.8492705721933|7.4327928480405||-8.4722683865695|-8.4722683865695|-8.4722683865695|-8.4722683865695|-8.4722683865695|-8.4722683865695|-8.4722683865695|-8.4722683865695|-8.5658536706665|-8.7253931666192|-8.9159924878872|-9.0111025852403|-9.3012245013141|-9.3942478304888|-9.3942478304888|-9.3942478304888|-9.3942478304888|-9.3942478304888||-9.3942478304888|-9.3942478304888|||-9.3942478304888|-9.4619421567945|-9.7056696668118|-9.7056696668118|-9.8862992144127|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-9.9923925036062|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.36933571648|-10.419261580831|||-10.676957110704|-10.772348258477|-10.772348258477|-10.772348258477|-10.78705405922|-11.064510695376|-11.064510695376|-11.092234258561|-11.372482755348|-11.415442955196|-11.415442955196|-11.415442955196|-11.415442955196|-11.415442955196|-11.415442955196|-11.477583699388|-11.477583699388|-11.562871090751|-11.989857055722|-11.990963251464|-11.990963251464|-11.990963251464|-11.990963251464|-12.122181131964|-12.195756968001|-12.470840939922|-12.499495064085|-12.499495064085|-12.499495064085||-12.499495064085|-12.499495064085|-12.499495064085|||-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-13.046105900148|-13.221228748272|-13.576920780551|-13.947690099491|-14.119655867432|-14.58739537223|-14.988217131118|-15.263574246809|14.716204308378|14.716204308378|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.797189347804|-15.797189347804||-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804||-15.797189347804|-15.797189347804|-15.797189347804|-16.083543690112|-16.456159547597|-16.552399745285|-16.698221540782|-16.993579864869|-16.998422464143|-17.294913539634|-17.596570555088|-17.686189350946|-17.734678615591|-17.734678615591|-18.008279836973||-18.008279836973|-18.008279836973|-18.008279836973|-18.008279836973||-18.008279836973|-18.008279836973|-18.008279836973|-18.008279836973|-18.197201115713|-18.197201115713|-18.197201115713|-18.225778746192|-18.247531757956|-18.329918406961|-18.329918406961|-18.329918406961|-18.532132279606|-18.692369818391|-18.839204336474|-18.839204336474|-18.839204336474|-18.989115425027|-19.362350247609|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.6021366287796|7.3934850614963||-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698||7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698|7.4473900461844|7.4473900461844|7.4473900461844|7.3648780611545|7.1454201304681|7.0700893562035|7.0700893562035|7.0700893562035|7.0306551369248|7.0012835034859|6.9145849111566|6.9145849111566||6.9145849111566|6.9145849111566|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384||6.8361565008384|6.8361565008384|6.8361565008384|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.675049424243|6.675049424243|6.675049424243|6.5760486803821|6.5760486803821|6.5512050422364|6.5512050422364||6.5512050422364|6.3585610690308|||6.0352184830872|6.0352184830872|6.0352184830872|6.0352184830872|6.0352184830872|6.0352184830872|5.8941318523849|5.8890417678839|5.8890417678839|5.8890417678839|5.8890417678839|5.764187251551|5.764187251551|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.5786054062591|5.4923393646595|5.376488332364|5.2755423170693|5.24511088296|5.24511088296|5.24511088296|||5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.1334565366222|4.9243960871645|-5.3272823515649|-5.3272823515649|-5.3272823515649|-5.3886469672251|-5.3940522748153|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|4.9745519886197|4.9217241880828|4.8319158153991|4.8165730190785||-5.1896437662984|-5.1896437662984|-5.1896437662984|||-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1933874605792|-5.1933874605792|-5.2312188941629|-5.2312188941629|-5.3319101949965|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.3906218457579|-5.4718020677963|-5.5292245547417|-5.607235516547|-5.607235516547|-5.607235516547|-5.607235516547|-5.607235516547|-5.6808174334619|-5.7688483410232|-5.7688483410232|-5.8898314826083|-5.9375906379567||-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-6.0300240986663|-6.130441293969||-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.2393789665061|5.5612455853535||5.4997173954727|5.4563792519218|5.4563792519218|5.4331992260225||5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.3945771258451|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||-38.466204471927|-38.466204471927|-38.466204471927|-38.466204471927|-38.854117521027|-39.034476864407|-39.034476864407|-39.034476864407|-39.034476864407||-39.034476864407|-39.663309534468|-40.032113152982|-40.032113152982|-40.032113152982|-40.36121773789|-40.36121773789|-40.36121773789|-40.36121773789|-40.58190902151|-40.963231016943|-41.378680767038|-41.378680767038|-42.212423286414||-43.599915568007|-44.99824070133|-44.99824070133|-44.99824070133|-44.99824070133|-45.236099127355|40.17533748339|40.17533748339|40.17533748339|40.17533748339|40.17533748339|40.17533748339|40.17533748339|40.17533748339|40.17533748339|38.883708611576|36.279119323192||36.264039738309|36.264039738309|35.829487199399|35.459586871631|35.459586871631|35.459586871631|35.21065093518|35.122944423896|33.063021998976||33.063021998976|33.063021998976|32.208913967978|31.659903815467|30.591558989638|29.465623388417|-32.826985355656|-32.826985355656|-32.826985355656|-32.826985355656|-33.018871939228|-33.562635805922|-34.652928143428|-35.175476054004|-35.60052869458|-35.839477302178|-35.952196917649|-36.240670108117||-36.240670108117|-36.240670108117|||-36.240670108117|-36.240670108117|-36.881300289672|-36.907000576171|33.097115904971|33.097115904971|33.097115904971|33.097115904971|33.097115904971|33.097115904971|33.097115904971|33.097115904971|32.596795407583|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|31.3299925351|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|||30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|29.861835417459|29.634534826804|-33.562808170681|-33.562808170681|-33.562808170681|-33.661800467385|-33.661800467385|-34.229777534155|-35.061647906322|-35.061647906322|-35.061647906322|-35.061647906322|-35.061647906322|-35.826832363361|-35.958806726671|-35.958806726671|-35.958806726671|-35.958806726671|-35.958806726671||-35.958806726671|-35.958806726671|-35.958806726671|||-35.958806726671|-35.958806726671|-36.43478427699|-36.471984818807|-36.731126523308|-36.731126523308|-36.731126523308|-36.731126523308|-36.731126523308|-36.731126523308|-37.159583542405|-37.471761780379|-37.838067669999|-38.283963993005|-39.445424552061|-39.445424552061|-39.445424552061|-40.256026686671|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-41.204856839196|-42.102618074435|-43.466799259206|-43.485974029212|-43.485974029212|-43.485974029212|-43.485974029212|-43.485974029212|-43.837941359286|-43.837941359286|-43.837941359286|-43.837941359286|-43.837941359286|-43.837941359286||-44.058824325937|-45.007026859277|-46.174476619289|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.377215329198|-47.39690583656||-48.443784644314|-48.584762072241|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042||44.062647228042|44.062647228042|44.062647228042|44.062647228042||-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.24799842511|-49.603331244372|-51.211828541342|-51.211828541342|-52.788142866098|-54.192381428572|-54.699865922765|-56.760961754936|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|49.80372329193
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||42.124834800948|-44.019385357973|-44.019385357973|-44.019385357973|-44.019385357973|-44.019385357973|-44.019385357973|-44.019385357973|-44.019385357973||-44.019385357973|-44.019385357973|-44.157354657211|-44.157354657211|-44.157354657211|-44.174836812591|-44.629679748681|-44.629679748681|-44.629679748681|-45.149644716213|-45.355822666451|-45.355822666451|-45.355822666451|-46.287024082922||-46.696284001022|-46.696284001022|-46.696284001022|-46.696284001022|-46.696284001022|-46.696284001022|-46.696284001022|-47.318257464834|-47.318257464834|-47.318257464834|45.220050268283|45.220050268283|45.220050268283|44.816722477929|44.707470988186|44.558299275407|44.400890372603||44.393380581118|44.393380581118|43.306535759212|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714||-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-45.646865894714|-46.004852138536|-46.14983498893|-46.222038664662|-46.660599194459|-47.637022078107|-47.637022078107|-47.637022078107|-47.637022078107|-47.637022078107|-47.721690350187||-47.9768786755|45.408397423112|||45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|45.408397423112|44.895439504345|44.635420968454|44.635420968454|44.628914653421|44.628914653421|44.150960862197|44.150960862197|44.150960862197|44.150960862197|44.150960862197|||44.150960862197|44.150960862197|44.150960862197|43.709399262575|43.621553464629|43.307281330667|43.237424987367|43.237424987367|43.237424987367|43.237424987367|43.091580649008|42.690646564287|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802||42.308102438115|42.02844706869|41.884385335179|||41.610428531669|41.335124907595|41.335124907595|41.335124907595|41.335124907595|41.175137980892|40.011264889454|39.83365828046|39.83365828046|39.331369688589|39.331369688589|38.873743801733|38.576383146335|38.514979579186|38.514979579186|38.313865690469|38.277182164668|38.277182164668|38.277182164668|38.154855593339|38.154855593339|38.120823833535|38.120823833535|38.120823833535|37.95091541298|37.761932561522|37.761932561522|37.724369046562|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.191400442474|36.354334842224|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572||-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.68210837776|-39.416230386435||-40.020811710025|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.200676580085|-40.200676580085||-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085||-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.778529957283|-41.167808562902|-41.389232880967|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||-17.805847102047|-17.805847102047|-17.805847102047|-17.805847102047|-17.815061922516|-17.815061922516|-17.815061922516|-17.815061922516|-17.815061922516||-17.932289728021|-18.215877886719|-18.656530985243|-18.969420603037|-18.969420603037|-19.216758945591|-19.216758945591|-19.216758945591|-19.216758945591|-19.216758945591|-19.386398769095|-19.505999009559|-19.66555300548|-20.033948165336||-20.413276281797|-20.592528862913|-20.757253588526|-20.829170692065|-20.837968495265|-20.851076182144|-20.948973400082|-21.209771413979|-21.209771413979|-21.209771413979|19.388864677886|19.388864677886|19.388864677886|19.388864677886|19.388864677886|18.990404307555|18.547671622381||18.525191009426|18.184100879987|18.17733453574|17.911056534447|17.911056534447|17.911056534447|17.870048700338|-20.341391080151|-20.341391080151||-20.341391080151|-20.341391080151|-20.341391080151|-20.341391080151|-20.550318538095|-20.550318538095|-20.550318538095|-20.550318538095|-21.475455792041|-21.475455792041|-22.259950460428|-23.282167555485|21.016309556209|21.016309556209|21.016309556209|21.016309556209|21.016309556209|21.016309556209||21.016309556209|21.016309556209|||-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-22.954424940878|-23.952138568885|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|20.941575523506|20.707306751819|||20.347007099359|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.713659867313|-23.111021624053|-23.111021624053|-23.111021624053|-23.756690778163|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006||20.943920829303|20.82403506174|20.82403506174|||20.82403506174|20.548928355004|20.307143316033|19.632936170103|19.517151384886|19.413503149412|19.278891540525|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.416641140569|-22.152379036599|-22.442644119985|-22.675159879003|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.848054522907|-22.848054522907|-22.848054522907|-22.848054522907|-22.848054522907|-22.848054522907|-22.872838570713|-23.130931406153|-23.203832673435|-23.203832673435|-23.203832673435|-23.203832673435|-23.203832673435||-23.203832673435|-23.203832673435|-23.203832673435|-23.598703966544|-23.945782248627|-24.489757608982|-24.877508878279|-24.972713142822|-24.972713142822|-24.972713142822|-25.075237863803|-25.205819891056|-25.253688598298|-25.979099459806||-26.037776387963|-26.037776387963|-26.185216990558|-26.185216990558|-26.828019874458|-26.983665805251|-26.983665805251|-27.484628736079|-27.699587887195|-27.713387117017|-27.713387117017|-27.713387117017|-27.713387117017|-27.713387117017|-27.713387117017||-28.378764162714|-28.540778382308|-28.540778382308|-28.540778382308||-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-29.161976319427|-29.602196355522|-30.255217706562|-30.596565554908|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-79.414716980484|-79.414716980484|-79.414716980484|-79.414716980484|-81.069129384918|-83.102801620072|-83.102801620072|-83.102801620072|-83.102801620072||-83.269779323544|-85.624754719167|76.754616878082|76.754616878082|76.754616878082|76.754616878082|76.754616878082|76.754616878082|76.754616878082|76.754616878082|76.754616878082|76.754616878082|-84.708670441974|-84.708670441974||-84.708670441974|-84.708670441974|-84.708670441974|-84.708670441974|-84.708670441974|-84.708670441974|-84.708670441974|-84.708670441974|-85.943727678562|-85.943727678562|-86.262477232907|77.222721741519|77.222721741519|77.222721741519|77.222721741519|77.222721741519|77.222721741519||77.222721741519|77.222721741519|77.222721741519|77.222721741519|77.222721741519|77.222721741519|74.775248074887|74.575276401702|70.04756158451||70.04756158451|69.037419043693|69.037419043693|67.502691386709|66.441876860206|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404||66.368256980404|66.368256980404|||64.584169845034|61.749080318267|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-73.100970588581|-73.312187550749|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|||-73.765284375647|-76.09753548249|-77.522261901524|-77.558348309144|-77.558348309144|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-78.853277247848|-80.303640199703|-80.940152301835|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-84.22054321644|-85.687091219539|-85.687091219539|76.961173510833|76.961173510833||76.961173510833|76.961173510833|76.961173510833|||76.961173510833|76.961173510833|76.961173510833|76.353808052805|76.353808052805|76.353808052805|-85.04971354528|-85.04971354528|-85.04971354528|-85.04971354528|-86.470997702558|-86.470997702558|-86.470997702558|-86.470997702558|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|75.00391980972|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747||73.409541049747|73.409541049747|73.409541049747|71.396709988679|70.017292191578|70.017292191578|70.017292191578|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619||-75.260362771619|-75.260362771619|-75.260362771619|-75.442403504097|-75.442403504097|-75.442403504097|-75.442403504097|-77.997111528939|-78.913458102088|-80.042733767673|-81.608593414277|72.85535248675|72.85535248675|72.85535248675|72.85535248675||72.85535248675|72.85535248675|72.85535248675|72.85535248675||72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||65.926011769865|-70.396593073153|-70.396593073153|-70.401967906098|-70.401967906098|-70.907741439718|-71.594709913353|-71.819123736598|-71.915589051455||-71.915589051455|-72.803427701758|-73.559368351617|-73.613183581739|-73.786870731148|-74.718745934999|-75.31511984609|-75.31511984609|-75.31511984609|-75.802908481739|-76.866252762769|-76.866252762769|-77.073610790012|-77.787346848115||-79.341492767979|-79.821429940312|-79.821429940312|-79.821429940312|-80.29881341838|-80.43587623289|-80.43587623289|-80.978749759228|75.544952027718|75.544952027718|75.544952027718|75.544952027718|75.544952027718|75.544952027718|75.544952027718|74.666615398636|73.385127712081||73.164031215056|72.448927132668|70.573804449574|70.324494505146|70.324494505146|70.324494505146|69.938326465001|-74.673979830812|-74.673979830812||-74.673979830812|-74.673979830812|-74.673979830812|-74.673979830812|-74.673979830812|-74.673979830812|-74.673979830812|-74.673979830812|-75.278056339068|-75.278056339068|-76.125620104254|-77.445135568448|-78.889039435727|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376||73.849567749376|73.849567749376|||73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|73.849567749376|72.15507247964|71.774472178249|71.774472178249|71.143862129613|70.516184272791|70.516184272791|69.667983203492|-75.816511685451|-75.816511685451|-75.816511685451|-75.816511685451|-75.816511685451|-75.816511685451|||-76.692435505272|-76.692435505272|-76.692435505272|-76.692435505272|-77.180483131807|-77.692259282733|-77.692259282733|-78.708070616882|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-81.018416203964|-82.851019530283|-83.376133659136|-83.715991073528|-83.715991073528|-83.715991073528|-84.806659121954|79.311437625489|79.311437625489|79.311437625489|79.311437625489|79.311437625489||79.311437625489|78.962705421008|78.350226719685|||77.805573805947|77.805573805947|77.805573805947|77.805573805947|77.805573805947|77.805573805947|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.33780800497|-81.33780800497|-81.580894222915|-82.103773054216|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.920204567114|-84.355781580783|-84.475873763669|78.29948847629|78.29948847629|78.29948847629|-84.626605367535|-84.626605367535|-84.626605367535|-84.626605367535|-84.626605367535|-84.626605367535|-86.058771474707|-86.058771474707||80.117013310597|80.117013310597|80.117013310597|80.117013310597|80.117013310597|80.117013310597|80.117013310597|79.857790363282|79.622546289199|-84.905893576278|-84.905893576278|-84.905893576278|-84.905893576278|-84.905893576278||-84.905893576278|-84.905893576278|-84.905893576278|-85.614878614891|-86.090580455544|-86.090580455544|-86.090580455544|-87.217312380211|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536||-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717||-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.774341039362|-93.873569288006|-93.873569288006|-95.173409133212|-96.348228301225|-97.304920658742|-97.304920658742|-97.304920658742|-97.304920658742|-98.73880352938|-100.07644955277|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||2.5864110950798|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011||-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.8773517955011|-2.9503909734295|-3.0349945323521|-3.0349945323521|-3.0349945323521|-3.0511050507817|-3.0607264799796|-3.0607264799796|-3.0607264799796|-3.0607264799796||-3.1462996643252|-3.1462996643252|-3.1462996643252|-3.1462996643252|-3.1462996643252|-3.1462996643252|-3.1462996643252|-3.1608885439973|2.8091536568748|2.8091536568748|2.8091536568748|2.8091536568748|2.8091536568748|2.8091536568748|2.8091536568748|2.7651708178109|2.7347787844774||2.7347787844774|2.7020108964263|2.7020108964263|2.6383454696137|2.5909394175695|2.5529346689666|2.5529346689666|2.5529346689666|2.4887376766262||2.4887376766262|2.4887376766262|2.4280418401357|2.3906020461847|2.3073355289885|-2.6799101377944|-2.6799101377944|-2.6799101377944|-2.7537890435833|-2.8247655631853|-2.9119618073385|-2.9682909134672|-3.0558787323419|-3.0920874782607|-3.167319504001|-3.1792438334649|-3.1847153180645|-3.2019058459121||-3.2843398245527|2.9582657008533|||2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|2.9582657008533|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|||-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.262370675499|-3.262370675499|-3.262370675499|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3865159402582|-3.3865159402582|-3.3865159402582|-3.5144622469713|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482||-3.5611701242482|-3.5611701242482|-3.5611701242482|||-3.5611701242482|-3.5611701242482|-3.6274111527376|-3.7210122764301|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.8471866884077|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3439469982892|3.3439469982892|3.3439469982892|3.2954209593956|3.2954209593956|3.2954209593956|3.1771343447571|3.0601494155333|3.0600608496515|3.0600608496515|3.0502068994588|3.0502068994588|3.0502068994588|2.7791186966439|2.6740207449088|2.6466305024694|2.6466305024694|2.6279228801275|-2.9253120136885|-2.9253120136885|-2.9253120136885|-2.9253120136885||-2.9436800692509|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9976111620363|-3.0156790779361||-3.0935322627236|-3.1044803178763|-3.1288670739041|-3.1509633418041|-3.1548312559194|-3.1548312559194|-3.1670346673403|-3.205594108731|-3.2151045779723|-3.2233191054242|-3.2233191054242|-3.2233191054242|-3.2547989996691|-3.2576050254733|-3.2576050254733||-3.2576050254733|-3.2817833658755|-3.2965811318123|-3.2965811318123||-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.3009026940913|-3.3009026940913|-3.3760029536984|-3.4205588347935|-3.4695099335273|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.6455199994012|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||-51.055582782438|-51.055582782438|-51.055582782438|-51.055582782438|-51.055582782438|43.741359804705|43.741359804705|43.741359804705|43.741359804705||43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.670197803096|43.670197803096|41.841886659812|41.581852857169|41.581852857169|41.581852857169|41.581852857169||41.581852857169|41.581852857169|39.368723701433|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|37.75156683988|37.707297166924|36.538662628709||36.398514328597|35.595080058514|35.595080058514|34.805645696255|34.6693140449|34.6693140449|34.510880651527|34.510880651527|-41.356876676789||-41.356876676789|-41.356876676789|-41.356876676789|-41.356876676789|-41.356876676789|-43.111695134251|-43.111695134251|-43.111695134251|-44.457647885325|-44.457647885325|-44.811274622814|-46.346555237474|-46.346555237474|-46.346555237474|-46.346555237474|-46.346555237474|-46.346555237474|-46.68228287664||-48.4164259695|-49.679539241785|||-49.679539241785|-50.049486308621|-52.224429401343|-53.654920666952|-55.030466814327|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|||-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-58.42433679117|-59.107595841236|-59.85843808579|-63.456597406859|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.967786439289|-64.967786439289|-65.536430606168|-66.898810979306|-69.136813337011|-69.136813337011|-69.136813337011|-69.971458627563|-71.537731384548|-71.625257941652|-72.800286474679|-74.005877166826|64.387035735598|64.387035735598||64.387035735598|64.387035735598|64.387035735598|||64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|62.166041295256|62.104870562052|62.104870562052|62.104870562052|62.104870562052|62.104870562052|62.104870562052|57.52485228059|57.001497789007|57.001497789007|57.001497789007|57.001497789007|55.83621051721|55.83621051721|55.83621051721|54.732976441671||54.732976441671|54.009919700893|54.009919700893|54.009919700893|54.009919700893|53.357000633856|53.357000633856|49.485556175069|-58.398172452023|-58.398172452023|-58.398172452023|-58.73685823764|-60.063174844733|-61.203529385451||-61.877195604205|-61.877195604205|-62.577441170877|-64.174933913754|-65.139425211246|-65.139425211246|-65.268805324032|-67.43756210693|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951||-69.973535793915|-69.973535793915|-69.973535793915|-69.973535793915||-69.973535793915|-69.973535793915|-69.973535793915|-69.973535793915|-69.973535793915|-70.93368444165|-70.93368444165|-71.808872125281|-71.808872125281|-73.86541313345|-74.450458782854|-75.072730031214|-75.986368990168|-76.04040956522|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||-97.015100653994|-97.015100653994|-97.015100653994|-97.022333127512|-97.411609721615|-97.411609721615|-97.411609721615|-97.411609721615|-97.411609721615||-99.376785782127|-99.779985790818|-99.779985790818|-100.65090864746|-100.65090864746|-101.32045278116|-103.57272751645|-105.10479993677|-105.10479993677|-105.10479993677|-105.10479993677|-105.10479993677|-105.10479993677|-106.49977821615||-107.74786537479|-107.74786537479|-107.74786537479|-107.74786537479|-109.21929123077|-109.21929123077|-109.21929123077|-110.6492151913|-113.18523732126|-113.28360134694|-113.57900022504|-115.79888549377|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172||100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172||100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|100.58062516172|99.085340864363|99.085340864363|98.641349087039|98.641349087039|98.641349087039||98.641349087039|98.641349087039|||98.641349087039|98.641349087039|97.312610690107|94.335940263289|94.335940263289|93.428827177173|91.830009327185|91.830009327185|91.830009327185|89.752784580933|89.275318405084|86.273231873605|86.273231873605|84.942477740285|82.983306341992|82.983306341992|82.022554228135|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|||-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.629564855655|-90.629564855655|-90.629564855655|-92.452295301313|-92.666436511008|-93.776595360403|-94.317226978293|-94.317226978293|-94.317226978293|-94.317226978293|85.603723542846|85.603723542846|85.603723542846|85.603723542846||85.603723542846|85.603723542846|84.736412611247|||84.736412611247|84.736412611247|84.736412611247|82.75712775151|81.096811495005|80.729787837332|75.891429913116|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.047031165081|75.047031165081|75.047031165081|73.360591200676|69.058851562589|69.058851562589|69.058851562589|69.058851562589|69.058851562589|69.058851562589|69.058851562589|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911||-75.10215153911|-75.10215153911|-76.127385936603|-76.741539675246|-79.238198746593|-79.238198746593|-79.238198746593|-79.238198746593|-79.238198746593|-79.238198746593|-80.139665697847|-80.40240700911|-81.272114575687|-82.096793718673||-82.435550513504|-82.435550513504|-83.467276059519|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886||-83.576468208886|-85.512743556341|-86.304697849783|-86.304697849783||-86.304697849783|-86.304697849783|-86.304697849783|-86.304697849783|-86.304697849783|-87.121887686554|-88.4203151274|-88.4203151274|-88.4203151274|-90.244793314435|-91.424770773227|-92.64696845829|-92.977385778242|-92.977385778242|-92.977385778242|-92.977385778242|88.954992864095|88.954992864095|88.954992864095|88.954992864095|87.808322691877|83.942580514439|83.405641879514|81.717685310618|81.717685310618
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||367.93083998402|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533||-398.6516013057|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669||-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|369.95133799284||352.8903670705|344.05596069899|340.32885132462|338.58788985776|338.58788985776|338.58788985776|338.58788985776|337.25321705659|324.69245966628||322.80056643431|322.80056643431|318.87839290769|315.30932206215|314.54369491009|304.09300892517|290.18370046513|290.18370046513|290.18370046513|290.18370046513|290.18370046513|290.18370046513|290.18370046513|289.53745343836|287.48606107137|284.9899188216|284.9899188216|284.9899188216||284.9899188216|284.9899188216|||279.13325534215|275.13695139742|269.82490944175|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|||-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-303.41912110466|-303.41912110466|-304.18789877514|-310.38115276701|-310.38115276701|-310.38115276701|-310.38115276701|-310.38115276701|-316.14572021042|-321.12857767249|-323.08519969061|-323.08519969061|-323.08519969061|-323.08519969061||-323.08519969061|-323.08519969061|-323.08519969061|||-327.90577777309|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178|298.39764158204|298.39764158204|298.39764158204|295.95292729222|288.22634549084|288.22634549084|288.22634549084|288.22634549084|288.22634549084|287.851056475|287.851056475|-306.54553100295|-306.54553100295|-306.54553100295|-306.54553100295|-306.54553100295|-306.54553100295|-306.54553100295|-306.54553100295|-306.54553100295||-308.40616726022|-315.18462588104|-319.66068931986|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-320.75845281028|-321.62736859471||-321.62736859471|-321.62736859471|-323.61930047308|-323.854776608|-325.6847398291|-325.6847398291|-325.6847398291|-330.66082440592|-332.88978726309|-337.03311662587|-340.94789854589|-342.84212034613|-343.77672084927|-343.77672084927|-343.77672084927||-343.77672084927|-343.77672084927|-343.77672084927|-343.77672084927||-343.77672084927|-343.77672084927|-343.77672084927|-343.77672084927|-343.77672084927|-343.77672084927|-343.77672084927|-345.34080636898|-347.21199690412|-352.85612707796|-352.85612707796|-352.85612707796|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|329.07772954616|-353.0017964206
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||-5.377947510017|-5.377947510017|-5.4121639074363|-5.467959728669|-5.4949551587092|-5.5025054681168|-5.5025054681168|-5.5025054681168|-5.5025054681168||-5.5025054681168|-5.5025054681168|-5.5127717031588|-5.5127717031588|-5.5127717031588|-5.5127717031588|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5969119649145|-5.6837914101518||-5.7864346363188|-5.8020169617037|-5.8020169617037|-5.8020169617037|-5.8020169617037|-5.8066855140638|-5.8913175737539|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433||5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433||5.4118112083433|5.4118112083433|5.3781236273446|5.3369428677812|5.3369428677812|5.1693809345314|5.0448674708549|5.0105234891225|5.0105234891225|5.0105234891225|5.0105234891225|5.0105234891225|5.0105234891225|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557||5.0062211536557|5.0062211536557|||5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|4.8252456478709|4.7380507315126|4.6867230562068|4.6102477607569|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|||-4.96178739109|-4.96178739109|-4.96178739109|-4.96178739109|-4.96178739109|-5.0181943227034|-5.0181943227034|-5.045771286353|-5.1003015543184|-5.1159715486022|-5.1159715486022|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291||4.682099164291|4.682099164291|4.682099164291|||4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.656974584433|4.656974584433|4.5794160703515|4.5243512899451|4.5165014830753|4.5150266664886|4.5150266664886|4.5150266664886|4.5150266664886|4.4433627942826|4.4240572009429|4.4240572009429|4.4240572009429|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3792225492666|4.3792225492666|4.3208029416611|4.2981144485|4.2334605650905|4.1794003862808|4.1109472680907|4.1109472680907|4.1109472680907||4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|3.9434879156659|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509||3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509||3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509||3.9239714906509|3.9239714906509|3.8894129115007|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1844052106467|-4.1844052106467|-4.2110059029887|-4.24389534604|-4.2537724112078|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.428637983021|-22.712191973879|-22.712191973879|-22.712191973879|-22.712191973879||-22.712191973879|-22.712191973879|-22.712191973879|-22.712191973879|-22.712191973879|-22.907989725751|-23.478322065851|-23.811517640733|-23.811517640733|-23.811517640733|-23.811517640733|-23.811517640733|-23.811517640733|-24.376686225096||-24.995203129917|-24.995203129917|-24.995203129917|-24.995203129917|-25.511336450742|-25.934818299795|-26.908132376698|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|23.264110218971||23.264110218971|22.760121914511|22.386796755131|22.386796755131|22.386796755131|22.386796755131|22.386796755131|22.386796755131|21.551995801193||-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-25.566057866168|-25.823397311184|-25.998219022721|-26.498021560212|-27.287990435283|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312||24.317231526312|24.317231526312|||24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|23.588866239635|23.588866239635|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.455424480056|22.78936002477|22.577066185562|22.010628967912|-25.426951383354|-25.426951383354|||-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.740680628355|-25.740680628355|-26.100756147764|-26.673062407597|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006||-26.720119733006|-26.720119733006|-26.720119733006|||-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.791993217977|-27.791993217977|-27.791993217977|-28.416104508012|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-29.256018932798|-30.115020654973|-30.19724623183|-30.201263053328|-30.201263053328|-30.201263053328|-30.201263053328|-30.201263053328|-30.324596895177|-30.324596895177|-30.324596895177|-30.324596895177|-31.383946549525|-31.383946549525||-31.383946549525|-31.848829520665|-31.862589055656|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104||-32.029630833104|-32.029630833104|-32.044034619281|-32.104482062602|-32.525904023529|-32.525904023529|-32.962116281061|-33.83718056329|-33.83718056329|-34.082977873837|-34.817196959428|-34.985364008275|-34.985364008275|-34.985364008275|-34.985364008275||-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907||-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.693667667054|-35.992964604323|-37.214403950313|-37.263227183663|-37.31191879626|-39.554910833261|-40.586928860154|-40.586928860154|-40.586928860154|-40.586928860154|-40.586928860154|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||-12.364282645715|-12.364282645715|-12.364282645715|-12.364282645715|-12.680313893968|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119||-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119|-12.949679974119||-13.246708436617|-13.246708436617|-13.246708436617|-13.246708436617|-13.246708436617|-13.45198650788|-13.45198650788|-13.892207256409|-14.274674909481|-14.479638648441|-15.081820144046|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781||-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781||-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.109130378781|-15.320145178965|-15.840161642688|-15.866846174286|-15.897606525472|-16.452895969871|-16.718425890862|-16.718425890862|-16.718425890862|-16.718425890862|-16.718425890862|-16.718425890862||-17.489370611977|-17.489370611977|||-17.489370611977|-17.489370611977|-17.630755610687|-17.630755610687|-17.630755610687|-18.198617506273|-18.397352801702|-18.979280907734|-19.531422993457|-20.491581065694|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.575458369945|||-24.320509736509|-25.027080230745|-25.027080230745|-25.027080230745|-25.027080230745|-27.348422029319|-28.531580583588|-29.032310954218|-30.294234690274|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.256609093497|-32.026787267073|-32.228204051037|-32.228204051037|-32.228204051037||-32.228204051037|-32.228204051037|-32.228204051037|||-32.695227295579|-33.589142223664|-34.149047211881|-34.279496223922|-34.921661183333|-34.921661183333|-34.921661183333|-34.921661183333|-35.407400233984|-36.241556387742|-37.262840833487|-37.930934365394|-39.51534953309|-39.51534953309|-43.883720982879|-49.334690531989|-49.927433500576|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.40875530511|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707||43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.170783448237|40.950872235848|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188||-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195||41.074960806195|41.074960806195|41.074960806195|41.074960806195||41.074960806195|41.074960806195|40.413844322964|40.065383089697|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|38.94282445401|-43.722467635152
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||-17.925650856777|-17.925650856777|-17.925650856777|-17.95294536251|-18.201051008902|-18.352190267726|-18.352190267726|-18.352190267726|-18.352190267726||-18.445767680456|-18.954185794514|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-18.954380828662|-19.040423109049||-19.577136359739|-19.589789120486|-19.589789120486|-19.589789120486|-19.661547591235|-19.661547591235|-19.661547591235|-19.782831220655|-20.170408920041|18.190298523282|18.190298523282|18.190298523282|18.190298523282|18.190298523282|18.190298523282|18.190298523282|18.171998727957||18.002775868486|17.489527219703|17.489527219703|17.489527219703|16.817252152684|16.541391365531|16.49640861853|16.49640861853|15.889874519254||15.889874519254|15.889874519254|15.495416814912|14.998241299643|14.925824026547|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622|14.829756599622||14.829756599622|14.829756599622|||13.39836227054|13.39836227054|13.39836227054|13.360402283344|13.204654837301|13.204654837301|13.204654837301|13.204654837301|13.151511083781|13.151511083781|13.151511083781|13.151511083781|12.48501241068|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|||-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-14.061478661127|-14.061478661127|-14.300532021597|-14.687257676737|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.90438612642|-14.90438612642|-15.051540201925|-15.589489214976|-15.808118783899|-15.808118783899|-15.808118783899|-15.808118783899|-16.20457629304|-16.300640096718|14.626066521229|14.626066521229|14.626066521229|14.626066521229||14.626066521229|14.626066521229|14.565810216147|||14.565810216147|14.565810216147|14.565810216147|14.406455583791|-16.047438337736|-16.047438337736|-16.047438337736|-16.047438337736|-16.047438337736|-16.047438337736|-16.298264612018|-16.315849848653|-16.652055815486|-16.704506162833|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.44885184738|14.03094649285|14.013273397749|13.553637574851|13.259596849746|12.751230682937|12.751230682937|12.431367783644|12.326375927988|12.326375927988|12.326375927988|12.326375927988||12.326375927988|12.178195492496|11.999105736139|11.757895571791|11.550995092484|11.518759509777|11.518759509777|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553||-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553||-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553||-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.605555226291|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.022857391242
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||-9.2287454171286|-9.2287454171286|-9.2287454171286|-9.2287454171286|-9.2891618458547|-9.4812910521602|-9.5308386567328|-9.5308386567328|-9.5308386567328||-9.6303759949178|-9.7630878327652|-9.7630878327652|-9.7630878327652|-9.7630878327652|-9.8437510910745|-9.8437510910745|-9.8437510910745|-9.8437510910745|-9.8437510910745|-9.9563901626529|-10.011715813853|-10.011715813853|-10.378573493139||8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287|8.8936911449287||8.8936911449287|8.8936911449287|8.8063235664206|8.7530638402813|8.7530638402813|8.7530638402813|8.1328483363118|-8.8895184014983|-8.8895184014983||-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-9.1339093021493|-9.1782211967875|-9.1782211967875|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366||-9.2368081709366|-9.2368081709366|||-9.2368081709366|-9.2586752199046|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0593779047818|7.8698641945357|7.549848893112|7.4020547368196|7.00894943631|6.7377215376199|6.7169125864573|6.6049031758383|6.5555594879996|6.5555594879996|6.2684065214659|6.2684065214659|6.2548962557609|6.2287740138168|5.9991932342444|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|||-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.4728522447436|-7.4728522447436|-7.5675953322096|-7.5675953322096|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-8.1242980482306|-8.2154297360331|-8.2154297360331|-8.5236787659335|-8.5236787659335|-8.7163099560923|-8.8164553944475|-8.8499506915286|-8.9455005818687|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453||-9.2150658816453|-9.2150658816453|-9.2150658816453|||-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.3445175720979|-9.3610099129384|-9.3610099129384|-9.4744567994357|-9.4744567994357|-9.5358110627128|-9.5358110627128|-9.5927910108863|-9.5927910108863|-9.8892123190891|-9.9391250575396|-9.9501388828857|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-10.00931725499|-10.00931725499|-10.00931725499|-10.00931725499|-10.150515179538|-10.150515179538||-10.342794635454|-10.476438445691|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.649309746234|-10.649309746234|-10.721455591485|-10.993690558484||-10.993690558484|-10.993690558484|-11.04132278342|-11.444803639462|-11.816671213753|-11.816671213753|-11.918523984096|-12.17835983186|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181||-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181||-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.280079804579|-12.352196836078|-12.352196836078|-12.450218200246|-12.57496066687|-12.57496066687|-12.734240135177|-12.734240135177|-12.734240135177|-13.219155983378|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|-12.629313320646
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0954138595433|-4.2171265768311|-4.3040294302063|-4.3150326822154|-4.3383697375051||-4.5176328933229|-4.5418142914761|-4.6642382144916|-4.7224868271073|-4.791651828788|-5.0190578121855|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.1931648569452||-5.488516551162|-5.778907252578|-5.9343412200919|-6.0464903558086|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719||-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719||-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.2053194478126|-6.2960734989137|-6.2960734989137|-6.5228596159584|-6.5926215062282|5.4069246054084|5.4069246054084|5.4069246054084|5.4069246054084|5.4069246054084|5.3608622088247|5.3608622088247|5.3608622088247||5.3608622088247|5.3608622088247|||5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.327069019191|5.2606325137533|4.6879247016286|4.5432498263623|4.3085800423183|4.3085800423183|4.1645330603429|3.8572591339558|3.5763992904523|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|||-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.2125248977057|-4.2125248977057|-4.2816942476025|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4325965687992|-4.4325965687992|-4.4325965687992|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628||-4.6215699070628|-4.6215699070628|-4.6215699070628|||-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.67934550105|-4.67934550105|-4.8020506308969|-4.9117230493157|-4.9761395373865|-4.9761395373865|-5.1101547787503|-5.1746166889221|-5.2567960359819|-5.3303291111266|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.563887738048|-5.8093197333139|-5.891466510221||-5.9660738175938|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762||-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.4436103909413|-6.4436103909413|-6.4506781199685|-6.6424200644219|-6.7425555434889|-6.7425555434889|-6.9817285236458|-7.0848986705114|-7.0848986705114|-7.0848986705114|-7.0848986705114||-7.2959985556393|-7.4032460045695|-7.4032460045695|-7.4032460045695||-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.544717929085|-7.7819089330125|-8.0460959492626|-8.0460959492626|-8.0460959492626|-8.362884421978|-8.3820936898761|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.8779549836128|-8.9104033157833|-8.9104033157833
03426|1081715|/equities/2crsi|CACALL||3.4866215982198|3.2306906954181|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.3585429104456|-4.4086587862051|-4.5343429463744|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.6063976330251|-5.0439810973764|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2125040218492|4.1853139514858|4.1853139514858|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.7958914205285|3.5801573246554|3.5168411698424|3.3973037640356|3.3973037640356|3.3117775930911|-4.1558395193253|-4.1558395193253||-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1850993949212|-4.3159436868338|-4.3305479315951|-4.3305479315951|-4.5031088621567|-4.5130420623536|-4.5130420623536|-4.5130420623536|-4.5130420623536|-4.5130420623536|-4.6981022157399|-4.8031692811877|-4.8324100650053|-4.8384720034987|||-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8749689733089|-4.8866323006485|-5.0273692886403|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.6332370210182|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.3143322861313|3.186916853191|3.186916853191|3.186916853191|2.2753571789383|2.2753571789383|2.2753571789383|2.2753571789383|2.0220635512272|1.9266714314428|1.9266714314428|1.9266714314428|-1.8173094016747|-1.8272882481898|-1.8788126364271|-1.8788126364271|-1.9086807187972|-1.9327076077821|-1.9327076077821|-1.9327076077821|-1.9327076077821|-1.9630084965364|-2.0041761170643|-2.0563068004469|-2.0867298082091||-2.1491442935972|-2.1560197770411|-2.1560197770411|||-2.1560197770411|-2.1560197770411|-2.4377997716063|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.6542557045974|1.3844906075307|1.0913845481153|0.95525117071424|0.85654345653624|0.8435798069655|0.8435798069655|0.8435798069655|0.65312673877998|-0.92922043220764||||||||||||||-0.92922043220764|-0.92922043220764|-0.95644653524034|-0.97618758441202|-1.0010815865595|-1.0388428775027|-1.1080456572059|-1.158202232838|-1.1853105778168|-1.196092896403|-1.2064757619414|-1.2064757619414|-1.2064757619414|-1.2064757619414|-1.2064757619414|-1.2064757619414|-1.2987938627174|-1.3397590844929|-1.3397590844929|-1.4241196041121|-1.4241196041121|-1.4596514442247|-1.4739204398254|-1.4739204398254|-1.5221289916678|-1.5443156807339|-1.566415935613|-1.5787280597701|-1.5878788912755|-1.5878788912755|-1.604120748505|-1.604120748505|-1.604120748505|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999|1.3997202077999
03427|1167759|/equities/2mx-organic|CACALL||-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71809092836107|-0.71921212890109|-0.72545793893559|-0.72761989901047|-0.73068877138011|-0.73765419232969|-0.74421247239619|-0.74421247239619|-0.74421247239619|-0.74421247239619|-0.76179161000815|-0.76787955483427|-0.78653284598975|-0.80581428264676|-0.85390475894675|0.75703164268046|0.75703164268046|0.75703164268046|0.75703164268046|0.732812946908|-0.8092647004836|-0.8092647004836|-0.8092647004836|-0.8092647004836|-0.80940523287911|-0.81945027732472|-0.82183365053182|-0.83481517573468|-0.85357239666109|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.88990399219991||-0.88990399219991|-0.8985599773725|-0.9126222186177|-0.92169132419085|-0.93265700547403|-0.94261891873354|-0.95557658574839|-0.99130730388187|-1.0282303200565|-1.0598114647691|-1.1084571986535|-1.1189524364845|-1.1210582534888|-1.1492869236313|-1.1862077059837|-1.213341895352|-1.2510465290924|-1.3110517425427|-1.3711104194382|-1.3711104194382|-1.3711104194382|||-1.3711104194382|-1.5089004481346|0.93053773582305|0.93053773582305|0.93053773582305|0.70893084274758|0.56870096112874|0.52855661274754|0.46706287796589|0.39162543675737|0.39105550959708|0.39105550959708|0.39105550959708|0.38395054489376|-0.57916717987116|-0.57916717987116|-0.57916717987116|-0.57916717987116|-0.60374129989473|-0.65337923642362|-0.77531026167301|-0.8529002585083|-0.89544477816751|-0.98260530229333|-1.0340058935563|-1.040339835582|-1.0543776078332|-1.0620862492046|-1.0679291495704|-1.0743101845211|-1.0775668830812|-1.0886298684213|-1.0949220886863|-1.1010245538461|-1.1038050625841|-1.1328389417374|-1.1564877045645|-1.1827641673103|-1.2164046308746|-1.2371162464608|-1.240406949254|-1.2829521374925|-1.2932802192617|-1.3333669031382|-1.3634632058409|-1.4066257551277|-1.4195842362073|-1.4298157202564|-1.4422952518819|-1.4636614505846|-1.4740682447838|-1.5256313709073|-1.5726459387996|-1.6062733138113|-1.6514147282209|-1.6826830440722|-1.7540922820526|-1.8214914003961|-1.8899904599844|-1.9588783241046|-1.995420360646|-2.0124115083851|-2.0412905518917||-2.0619894999826|-2.1166550272664|-2.1498944222883|||-2.1915493607472|-2.2122770680268|-2.2325300787642|-2.2850335146271|-2.3144815923199|-2.3544240131892|-2.4038044230714|-2.4570048800855|-2.4822277616295|-2.5224751842058|-2.5610835565501|-2.6084261352678|-2.6210290386566|-2.6361433746956|-2.641825980891|-2.6581399782379|-2.6601555462104|-2.6829506021321|-2.7038340018391|-2.7348156688611|-2.7542396649166|-2.7647107292595|-2.7663452547328|-2.7676058391218|-2.7828953640863|-2.7909948447463|-2.8316609041687|-2.862400983969|-2.8824302824273|-2.8824302824273|-2.8824302824273|-2.8824302824273|-2.9499224856975|-3.0060249517894|-3.0172499628571|-3.0413888529171|-3.059320961461|-3.0642455408149|-3.0747172908841|-3.1063525496653|-3.2319784780995|-3.2319784780995|-3.4210872010673|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4421914966681|-3.4491016767398|-3.4624920698045|-3.4624920698045|-3.4624920698045|-3.4994356204005|-3.5104840385617|-3.5299822740755|-3.5677580759483|-3.6429700456374|-3.6429700456374|-3.6429700456374|-3.6429700456374|-3.6432999993158|-3.6770000352674|-3.7011111460586|-3.7229012739283|-3.7293346470839|-3.7803718587035|-3.8009687419593|-3.9249653016925|-3.9321836139758|-4.0379818839055|-4.0477575772583|-4.0780958150125|-4.0780958150125|-4.0845509076887|-4.1067232185794|-4.1280257894146|-4.1405842120501|-4.1495380197468|-4.1717089055316|-4.196898778096|-4.215998644978|-4.2872206716076|-4.3074674240236|-4.3799638871224|-4.406070908338|-4.4573011491366|-4.4931122830254|-4.5132252555254|-4.5132252555254|-4.5248681106356|-4.5248681106356|-4.5248681106356|-4.5248681106356|-4.5248681106356|-4.5376310655571|-4.5601457831039|-4.598575052996|-4.598575052996|-4.6589721412344|-4.8766357601664|-5.0045955645797|-5.0995503518049|-5.1222783032461|4.8418542646852
03428|17634|/equities/ast-groupe|CACALL||-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.55968423800472|-0.58981581216392|-0.60985090208646|-0.64105654836359|-0.69161839485899|-0.70590930515678|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.71657168429826|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.46601924129553|0.42779917990971|0.40261020898608|0.38156689305865|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544||-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.57374158848708||||||||||-0.62226844881846|-0.64440939332459|-0.65189934997|-0.66488815047385|||-0.67265350397033|-0.68028168739658|-0.6965352038739|-0.70315022713585|-0.71060528137942|-0.71060528137942|-0.71060528137942|-0.72211698005221|-0.73246332682528|-0.76129254673761|-0.76421395247559|-0.77660897181167|-0.77660897181167|-0.77660897181167|-0.8130099652623|-0.85963970453614|-0.85963970453614|-0.85963970453614|-0.85963970453614|-0.85963970453614|-0.8691552351037|-0.99906137035062|-1.017845945731|-1.0498287966684|-1.0648097915601|-1.077455320088|-1.0942837056494|-1.1018707914459|-1.1424119884556|-1.2087355250325|-1.225261697527|-1.2268463542685|-1.2293284328754|-1.2293284328754|-1.2293284328754|-1.2293284328754|-1.2584204907744|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0030017783291|0.89694640923946|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|0.99764812339996|0.86294236171748|0.85049148387937|0.81943499586348|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709||-0.9127273459709|-0.9127273459709|-0.9127273459709|||-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.93014151072903|-0.94593501329867|-0.96248333255945|-0.99931483247211|-1.0181275835559|-1.0368084202128|-1.0485649318516|-1.0486277111172|-1.1219196526871|-1.1509094126019|-1.1509094126019|-1.1509094126019|-1.1509094126019|0.80558152315081|0.62909061839252|0.47910065375068|0.44011186915745|0.41323540230713|0.39418159321859|-0.50543631391375|-0.50543631391375|-0.50543631391375|-0.50543631391375|-0.53304035880664|-0.56998928132431|-0.58532141582587|-0.59291267545597|-0.59634741480235|-0.60276190645742|-0.60276190645742|-0.60276190645742|-0.61051322693348|-0.61529247821172|-0.62042689495201|-0.62042689495201|-0.62042689495201|-0.62042689495201|-0.62236322818989|-0.68407024011341|-0.71618916111221|-0.74032127213732|-0.78191254483611|-0.80568060330716|-0.81731177096198|-0.82701310652969|-0.86223677615852|-0.93081864626905|-0.96135404277401|-0.98072667440393|-0.98078603534319|-0.98078603534319|-0.99631782470386|-1.017464243684|-1.033960298602|-1.051067012222|-1.0578522413653|-1.080805255636|-1.080805255636|-1.1143391746773|-1.1277657337203|-1.1344063753568|-1.1548959673205|-1.1596622037401|-1.1670691224723|-1.2072990639109|-1.2312642418184|-1.2312642418184|-1.2339046887598|-1.242671846465|-1.2771353910541|-1.3318171247481|-1.3814634001519|1.1898417491188|1.1898417491188|1.1898417491188|1.1898417491188|1.1898417491188|1.1664975548627|1.1664975548627|1.1664975548627|1.1561083225014|1.1323426263865|1.1218993579679|1.1218993579679|1.1218993579679|1.1218993579679|1.1218993579679|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||-1.2953937967199|-1.2955485670189|-1.3114366334958|-1.3114366334958|-1.3114366334958|-1.3114366334958|-1.3114366334958|-1.3229295525599|-1.3533662131151|-1.3846291227164|-1.4294768221977|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.5265927075209|-1.605325215267|-1.6158058170995|-1.6827842531956|-1.6996595276183|-1.6996595276183|-1.8447327892853|-1.9431475909632|-1.9499476738527|-1.9499476738527|||-2.2719417818999|-2.2769353465478|-2.3496503715427|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065||-2.1698728640402|-2.1698728640402|-2.1698728640402|-2.1716364113848|-2.239484909327|-2.2583722043382|-2.2762494904449|-2.2762494904449|-2.3131105681978|-2.4057339982548|-2.4602598698447|-2.5347331929548|-2.565041013748|-2.565041013748|-2.6111566713459|-2.6501740803329|-2.6701933664312|-2.6999369508945|-2.7459880941901|-2.7459880941901|-2.7459880941901|||-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-3.0813756114678|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.8050653808273|-3.8423087153956|-3.8423087153956|-3.8423087153956|-4.0061762238128|3.2142975404862|3.2142975404862|3.2142975404862|3.2142975404862|3.2142975404862|3.2142975404862|-3.710528248867|-3.710528248867|-3.710528248867|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.0001890116165|2.9643074839731||2.9643074839731|2.9628416001157|2.8864907754081|||2.8317759336317|2.8317759336317|2.8317759336317|2.8317759336317|2.8317759336317|2.7936398388373|2.6282108758806|2.547038253786|2.547038253786|2.547038253786|2.4873929895024|2.4873929895024|2.3976589482206|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|2.3278931926713|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.7657274994627|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8064145025565|-2.8846272690378|-2.9237525047287|-3.0527804627931|-3.1197561042084|-3.1483401078398|-3.1767669274205|-3.3194631949392|-3.324403565827|-3.4414550356696|-3.4414550356696|-3.4621722226485|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|-3.3654870886391|-3.3654870886391|-3.3654870886391|-3.3654870886391|-3.4660967476706|-3.4864715267408|-3.4864715267408|-3.4864715267408|-3.4864715267408|-3.6238573181616|-3.6428970350144|-3.7484966133831|-3.7639464035444|-3.7639464035444|-3.8204960574499|-3.8669399409152|-3.8727111318219|-3.9532901157392|-4.0986555538192|-4.116839722529|-4.2225995634827|-4.3706028824525|-4.3706028824525|-4.3706028824525
03430|17675|/equities/abc-arbitrage|CACALL||-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1783515403209|-4.2225946390994|-4.2225946390994|-4.2356607609731|-4.2360579481842|-4.2360579481842|-4.2360579481842|-4.2360579481842|-4.2360579481842|-4.3195088827082|-4.3863143504708|4.1333320845614|4.1333320845614|4.1333320845614|4.1333320845614|4.0978689182081|4.0881879051834|4.0856022197412|4.0856022197412|4.0240460803978|4.0240460803978|3.9994941141042|3.9994941141042|3.9994941141042|3.9908318312779|3.9908318312779|3.9908318312779|3.9803170578734|3.9803170578734|3.9536858021171|3.9263173936639|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472||-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.2108578478659|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|||-4.2287360686967|-4.2287360686967|-4.2777621237116|3.7434417622966|3.7434417622966|3.6863240552923|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.1668337250883|-4.2792596447396|-4.3672328776703|-4.381163122966|-4.381163122966|-4.381163122966|-4.4357368446214|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4863986076739|-4.6243316400742|-4.6924467455575|-4.6924467455575|-4.730459167539|-4.730459167539|-4.7460658572106|-4.7814621154896|-4.8641246363445|-4.8817586983334|-4.8817586983334|-4.928065335871|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9667826583488|-4.9714250222956|-5.0307501042457||-5.0783335063824|-5.0804687286679|-5.0804687286679|||-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.1359620004161|-5.2366242573509|-5.2585818570605|-5.2585818570605|-5.2585818570605|-5.2585818570605|-5.265368651654|-5.2657460842954|-5.2657460842954|-5.2657460842954|-5.330828975133|-5.521476637977|-5.5583074221541|-5.6770083252511|-5.6872313622988|-5.8519236913828|-5.922693026453|-5.9702146190071|-5.9925485856327|-5.9925485856327|-5.994559260772|-5.994559260772|-5.994559260772|-5.994559260772|-5.994559260772|-5.994559260772|-5.9995224404975|-5.9995224404975|-5.9995224404975|-5.9995224404975|-6.0022472461776|-6.0236080841572|-6.0360260558596|-6.0360260558596|-6.0360260558596|-6.0411400345156|-6.0510625080949|-6.0510625080949|-6.0510625080949|-6.0510625080949|-6.0600694767508|-6.0717440039883|-6.1063823336771|-6.1348692437466|5.9614892257158|5.9614892257158|5.9614892257158|5.9614892257158|5.9614892257158|5.9614892257158|5.923321301507|5.9038150376568|5.9038150376568|5.9038150376568|5.8914612737507|5.8866235378948|5.8640101392529|5.8640101392529|5.8640101392529|5.8627891495781|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415
03431|991239|/equities/abeo-sas|CACALL||11.038518386466|11.038518386466|11.038518386466|11.038518386466|11.038518386466|11.038518386466|10.912242948327|10.455269614098|-11.299975959316|-11.299975959316|-11.377750917557|-11.466945220236|-11.474383408498|-11.527092676109|-11.58565852901|-11.717398143042|-11.819331248854|-11.863145757885|-11.897939603827|-12.131044618843|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.410621761431|11.303468676794|11.220520942728|11.177221594406|11.177221594406|11.177221594406|11.177221594406|11.177221594406|11.177221594406|11.177221594406|10.936693574853|10.936693574853|-11.039648784121|-11.039648784121|-11.039648784121|-11.039648784121|-11.167849842989|-11.167849842989|-11.167849842989|-11.167849842989|-11.222610756516||-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|||-11.239856498845|-11.398729131627|-11.941365822607|-12.037628342105|-12.436253628679|-12.701392846579|-12.948769893111|-13.109744537606|-13.352493644571|-13.463881678952|-13.537646394718|-13.65571796204|-13.695022998344|-13.695022998344|-13.938913965767|-14.068238311946|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.094024088471|-14.237804521553|-14.444782695762|-14.677536763076|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.180828440294||-15.180828440294|-15.212031801658|-15.271702298541|||-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.332136192191|-15.513484785147|-15.609427634419|-16.029919667974|-16.332121588388|-16.332121588388|-16.332121588388|-16.332121588388|-16.369023881134|-16.510026810099|-16.613918593117|-16.704353865196|-16.852060115127|-17.082844614749|-17.305938746934|-17.464931305255|-17.649923545349|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.706885037865|16.482650211615|16.314056108574|16.104507126389|15.593896298473|15.423773506024|15.301414678205|-15.689113447647|-15.689113447647|-15.689113447647|-15.689113447647|-15.689113447647|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.710812348289|-15.710812348289|-15.710812348289|-16.067569063949|-16.17507653639|-16.238984183585|-16.238984183585|-16.292961331276|-16.292961331276|-16.292961331276|-16.292961331276|-16.292961331276|-16.450512484343|-16.467236072521|-16.749707149908|-16.914379048475|-16.914379048475|-16.914379048475|-16.960421376899|16.597627892078|16.597627892078|16.568368811152|16.568368811152|16.520409578241|16.468188849547|16.468188849547|16.468188849547|16.413199018207|16.413199018207|-16.825809073725|-16.825809073725|-16.825809073725|-16.825809073725|-16.825809073725|-16.887408416988|-16.887408416988|-16.887408416988|-16.887408416988|-16.949898898074|-16.974887304249|-17.027652772205|-17.075169704509|-17.102965723753|-17.119961936474|-17.146249556247|-17.146249556247|-17.229165898102|-17.379628669705|-17.449588258494|-17.455097789487
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0282136345885|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049||0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.91152718408571|-1.0183413117202|||-1.0183413117202|-1.0183413117202|-1.022768133114|-1.0400756887045|-1.0460285435613|-1.0480317319429|-1.0728130335053|-1.0842922323766|-1.1006580253246|-1.1061756069795|-1.110306216096|-1.1255624402619|-1.1362915987281|-1.1589351124794|-1.2017056486376|-1.2208952265059|-1.2222903833314|-1.2222903833314|-1.227433713004|-1.2387041865951|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.2900671537117|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012||1.1766381778012|1.1766381778012|1.1766381778012|||1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1574244133797|1.1574244133797|1.1574244133797|1.1574244133797|1.1574244133797|1.1179930720024|1.1179930720024|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.0431079938025|-1.2133852240958|-1.2133852240958|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2430816587789|-1.2562018298422|-1.2626687645155|-1.2638541989015|-1.2640915349294|-1.2640915349294|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.274375935401|-1.274375935401|-1.2754147276043|-1.2754147276043|-1.2813496440384|-1.2824316723519|-1.2824316723519|-1.2848909521022|-1.2848909521022|-1.2858888093879|-1.2858888093879|-1.2858888093879|-1.2964976918128|-1.2964976918128|-1.2964976918128|-1.2986641141471|-1.3025852437736|-1.3025852437736|-1.3067613835601|-1.3166237336031|-1.3216931137367|-1.3237782485158|-1.3237782485158
03433|955665|/equities/abivax-sa|CACALL||-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.463281341363|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.792421905351|-13.968480531179|-13.968480531179|-13.968480531179|-14.164920037555|-14.164920037555|-14.164920037555|-14.164920037555|-14.164920037555|-14.328799876424|-14.412000030117|-14.599999685902|-14.733333026721|-14.743991671464|-14.743991671464|-15.125546096057|13.562246674083|13.562246674083|13.562246674083|13.562246674083||13.562246674083|13.562246674083|13.53833517096|13.53833517096|13.53833517096|13.359261873271|12.939179503152|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.705639690893|12.705639690893|12.705639690893|12.598488695906|12.351654617308|12.050698132826|12.050698132826|||12.050698132826|12.050698132826|12.050698132826|12.050698132826|11.99077526233|11.881972642976|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.67273832742|11.67273832742|11.67273832742|11.67273832742|11.67273832742|11.563042920868|11.54338083669|10.4337564619|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.415307006218|10.415307006218|10.415307006218|9.8447852233803|9.6564279772348|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288||-10.61163492288|-10.61163492288|-10.61163492288|||-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.78181701331|-10.782018403529|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.143469338175|-11.205573062228|-11.205573062228|-11.205573062228|-11.205573062228|-11.205573062228|-11.205573062228|-12.497859244134|-13.810954681796|-14.064394173536|-14.582660182221|-14.744066697474|-14.796741306909|-15.019712408525|-15.106347040051|-15.309274518615|-15.387646641269|-15.387646641269|-15.387646641269|-15.756274026781|-16.462526791791|-16.809474408074|-16.873795158387|-16.873795158387|-17.45532802158|-17.549252918621|-17.850280897772|-18.185947153612|-18.185947153612|-18.185947153612|-18.185947153612|-18.475497693534|-18.678625628121|-18.678625628121|-18.678625628121|-18.75513897645|16.529913029761|16.529913029761|16.529913029761|16.529913029761|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664
03434|15274|/equities/thenergo|CACALL||-5.6304733204454||-5.6304733204454|-5.6304733204454||-5.6505259327988|-5.6728066131914|-5.7334033821645|-5.7334033821645|5.5517736701367|5.5353040991224||-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|5.4699019902683|5.4472096882404|5.4472096882404|-5.6975451087354|-5.6975451087354|-5.6975451087354|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694||-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694||-5.7279960175694|-5.7279960175694|-5.7303713487323|-5.7303713487323|-5.7303713487323|||-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323||-5.8041618221994|-5.8041618221994|-5.9185132046535|5.6148369092566||5.6148369092566|5.6148369092566|5.6148369092566|5.6148369092566|5.6148369092566|5.563996143648|5.563996143648|||-5.767288737448|-5.767288737448|-5.8247650519035|-5.8997389094721|5.653717215575|5.653717215575|5.6457969697728|5.6119966012917|5.5078634730131|-5.8104978099917||-5.8436634647815|-5.8436634647815||-5.8529225309655|-5.8921361455172|-5.9634848180578|-5.9725747028798|-5.9725747028798|-5.9725747028798|-5.9725747028798|-5.9725747028798|-5.9725747028798|-6.0524142444426|5.7689169001777|5.7689169001777|5.7689169001777|5.7689169001777||5.7689169001777|5.7480455239858|5.7480455239858|5.5856723056574|5.5856723056574|5.5856723056574|5.5856723056574|-5.7818857904398|-5.7818857904398|-5.799550523989|-5.799550523989|-5.8328338625614|-5.9587044453824|-5.9707825687422|||-6.0021115173779|5.7080159021438|5.7080159021438||5.7080159021438|5.7080159021438|5.7080159021438|5.7080159021438|5.7080159021438|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|||5.6789881075403|5.6789881075403|||5.6789881075403|5.6789881075403||5.6789881075403|5.6789881075403|5.6789881075403|5.5683201777693|-5.9157623111764|-5.9157623111764|-5.9431535829192|-5.9431535829192||5.6662558871729|5.6662558871729|5.6662558871729|5.6662558871729|5.6662558871729|5.6662558871729|5.6662558871729|5.6662558871729|5.631951022835|5.5910567450207|5.3643242438283|-5.6489316986899|-5.6489316986899|-5.6489316986899|-5.6489316986899|-5.6489316986899|-5.6489316986899|-5.6489316986899||-5.6489316986899|-5.6489316986899|-5.675753087295|-5.675753087295|-5.675753087295|-5.675753087295||-5.675753087295|-5.675753087295|-5.675753087295||-5.675753087295|-5.675753087295|-5.675753087295|-5.675753087295|-5.785188891874|-5.785188891874|-5.9224322928171|-5.9704696484386|-5.9711532149048|-5.9711532149048|-5.9711532149048|-6.0134950846128|-6.0134950846128|-6.0134950846128|-6.0134950846128||-6.0134950846128|-6.1006998452536|-6.1089895305488|-6.1089895305488|-6.1089895305488|-6.1089895305488|-6.1089895305488|-6.1089895305488|-6.3896070649727|-6.6106746120038|-6.7981153471393|-6.7981153471393|-6.7981153471393|-6.7981153471393|-6.8590168404493|||-6.8877964999845|-6.9197741378867|-7.0603688774129|-7.0603688774129|-7.0603688774129|-7.0603688774129|-7.0603688774129|-7.0603688774129|-7.1018000054349|-7.1018000054349|-7.1018000054349|-7.1018000054349|-7.1018000054349||-7.1018000054349||6.7161179501348|6.7161179501348||6.7161179501348|6.6780693454037|6.6780693454037|6.6780693454037||6.6780693454037|6.6780693454037|6.6780693454037|6.6780693454037|6.6780693454037|6.6780693454037|
03435|17630|/equities/acanthe-developpement|CACALL||-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.43196641433118|-0.4347404564738|-0.43521161491338|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.39967898259101|0.39941699456119|0.39941699456119|0.39941699456119|0.39307444571282|0.38847161364584|0.38325506923411|0.38325506923411|0.38317229215541|0.3789136632089|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805||0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37058422633659|0.37058422633659|0.37058422633659|0.37058422633659|0.37058422633659|0.36331580158352|||0.35699481392937|0.35699481392937|-0.38688573019023|-0.38688573019023|-0.38688573019023|-0.38688573019023|-0.38688573019023|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36429701135256|-0.38811442602898|-0.38990491682981|-0.39322768212131|-0.39333634624752|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37243865155754|0.37243865155754|0.37243865155754|0.37212368392882|0.37212368392882|0.37212368392882|0.37212368392882|0.37091519594124|0.36974712617519|0.36974712617519|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36526576082459|0.36526576082459|0.36207308317279||0.3617778898901|0.3617778898901|0.3617778898901|||0.35675321206188|0.35393306812927|0.35393306812927|0.35393306812927|0.35202890655364|0.35202890655364|0.35202890655364|0.34836545113022|0.34126599578572|0.34126599578572|0.34092210800495|0.34092210800495|0.34092210800495|0.34092210800495|0.34092210800495|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37455758930828|-0.37455758930828|-0.37455758930828|-0.37455758930828|-0.37455758930828|-0.37561954923896|-0.37891062010691|-0.38156734858801|-0.38518594376302|-0.38772337717598|-0.38772337717598|-0.39202597552742|-0.3933530552177|-0.3933530552177|-0.3969478306934|-0.4027198136697|-0.40587631080742|-0.40587631080742|-0.40852922106446|-0.41258800421227|-0.4197506480142|-0.4197506480142|-0.42552075653608|-0.42552075653608|-0.42552075653608|0.40152910494253|0.40152910494253|0.40152910494253|-0.44616159675978|-0.44616159675978|-0.44616159675978|-0.45006843439365|-0.45218714499501|-0.45549028994159|-0.45549028994159|-0.45987810394848|-0.46208678739693|-0.46387351643847|-0.46387351643847|-0.46387351643847|-0.46919205761338|-0.46919205761338|-0.46919205761338|-0.46919205761338|-0.47099117080795|-0.4717679673922|-0.47618662256796|-0.48031846669868|-0.492131626579|-0.49780448200873|0.42811791853194|0.42811791853194|0.42811791853194|0.41957545894256|0.3730838433225|0.34931537843623|-0.36484639250789|-0.36484639250789|-0.36484639250789|-0.36484639250789||-0.36609914499305|-0.36609914499305|-0.36609914499305|-0.36609914499305|-0.36609914499305|-0.36788793954344|-0.37176017187031|-0.37176017187031|-0.37176017187031|||-0.37176017187031||-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-39.729086904818|-40.032321750118|-40.604040964007|-40.604040964007|-40.604040964007|-40.604040964007|-41.041711232795|-41.361123046921|-41.361123046921|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298||39.561554911298|39.561554911298|39.391172835742|39.334635678832|39.267373764851|-41.626344726766|-41.626344726766|-41.626344726766|-41.700362744995|-41.700362744995|-41.738182031521|-42.590202926936|-43.04022431301|-43.131914402897|-43.341128993249|-43.341128993249|41.613777380294|41.613777380294|41.613777380294|41.613777380294|41.613777380294|||41.613777380294|41.613777380294|41.534752136144|41.156391414971|40.745434320603|40.444371051958|40.330662627914|40.330662627914|40.330662627914|40.330662627914|40.330662627914|39.947403691321|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.835236277711|37.800263208959|36.248625431694|36.117918926518|36.008995205037|36.008995205037|36.008995205037|36.008995205037|36.008995205037|36.008995205037|35.776785528062|35.776785528062|35.563095794119|35.448437940189|35.333085665897|35.333085665897|35.333085665897|35.333085665897|35.333085665897|35.221761952722|35.145848021335|34.800385088199|34.587029741289|34.587029741289|34.587029741289|34.258923740389|33.8773645524|33.8773645524|33.8773645524|33.8773645524|33.644293057015|33.628661300397|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792||33.300303819645|33.300303819645|33.300303819645|||33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.172561622183|32.57395656961|32.121616240539|31.977906196424|31.576008444703|31.142232927654|30.676369491522|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.096488224695|29.696097412848|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.954735954456|-31.954735954456|-31.954735954456|-31.954735954456|-32.054705946371|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-33.250018539968|-33.710576842166|-33.912687187255|-33.912687187255|-34.056960541599|-34.056960541599|-34.43328842255|-34.68698823819|33.112196737481|33.112196737481|33.112196737481|33.112196737481|33.112196737481|33.112196737481|33.112196737481|32.761885543612|32.482094972164|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-34.089810106073|-34.089810106073|-34.089810106073|-34.089810106073|-34.089810106073|-34.494789888367|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.594643663437|32.618886304875|32.618886304875|32.618886304875|32.618886304875
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL||1.2555239482646|1.2555239482646|1.2555239482646|1.2555239482646|1.255026596997|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3729903830005|-1.3769337681613|-1.3990931276571|-1.4039923288304|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4112037286871|-1.4125662686051|-1.4125662686051|-1.4250736503271|-1.4260065771947|-1.4260065771947|-1.4260065771947||-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4364356412366|||-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.5549284831103|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3455748238098|1.3455748238098|1.3264720283097|1.3066355279359|1.2751506424914|1.2551673625321|1.2543526131148|1.2460834538783|1.2460834538783|1.2073149124611|-1.2913059031985||-1.2913059031985|-1.2913059031985|-1.2913059031985|||-1.2913059031985|-1.2913059031985|-1.2913059031985|-1.2913059031985|-1.2984941432068|-1.2984941432068|-1.2984941432068|-1.2984941432068|-1.2984941432068|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3322857300061|-1.3414285888956|-1.3540873186109|-1.3637081336443|-1.3648260113231|-1.3648260113231|-1.3648260113231|-1.3659178014852|-1.3696308992811|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3877364330883|-1.3877364330883|-1.3877364330883|-1.3958182195155|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.2848869710922|-1.3982079653111|-1.3982079653111|-1.3982079653111|-1.3982079653111|-1.4179728904583|-1.4179728904583|-1.4182380463874|-1.4182380463874|-1.4219311902032|-1.4271457072879|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4620271766859|-1.4620271766859|-1.4620271766859|-1.4620271766859|-1.4828079899901|-1.4961209867169|-1.4961209867169|-1.5151344243873|-1.5162604853167|-1.5191782695998|-1.5198188528295|-1.5198188528295|-1.5370209730196|-1.5459244400775|-1.5459244400775|-1.5459244400775|-1.5459244400775|-1.5459244400775|-1.5747488554662|-1.5747488554662|-1.5747488554662|1.3939829097921|1.3939829097921|1.3922735646642
03439|17677|/equities/actia-group|CACALL||-3.8227932880941|-3.8227932880941|-3.8227932880941|-3.8386592280669|-3.8990738454572|-3.8990738454572|-3.8990738454572|-3.8990738454572|-3.8990738454572|-3.9250295430927|-3.9250295430927|-3.9650327398279|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.1838169507949|3.9870374132688|3.9870374132688|3.9870374132688|3.9870374132688|3.9870374132688|3.956708238025|3.8718980125801|3.8598869169438|3.8528848828461|3.8528848828461|3.8489637844719|3.8489637844719|3.8489637844719|3.8299597626436|3.8176471985237|3.8176471985237|3.8176471985237|3.780163636567|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499||3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.6250357601009|3.5765872616045|3.5765872616045|3.5250971999955|3.2523302068524|||3.0185254831608|3.0185254831608|3.0185254831608|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.4513178323383|-3.4620196393988|-3.4672081204301|-3.4672081204301|-3.4672081204301|-3.474119964799|-3.5151334245566|-3.560148168445|-3.5657201484843|-3.685703902088|-3.685703902088|-3.7191154610696|-3.7884616069863|-3.8849574253371|-4.0838416070199|3.6982417246453|3.6982417246453|3.6982417246453|3.6982417246453|3.6982417246453|3.6982417246453|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|-4.0227530500857|-4.0227530500857|-4.0227530500857|-4.0227530500857|-4.0530589445397|-4.1291380247347|-4.1291380247347|-4.1291380247347|-4.1291380247347|-4.1401532977678|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.8822273115283|3.8280303323672||-4.0215657672346|-4.0215657672346|-4.0215657672346|||-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.6094496082917|3.5766107320404|3.5701230631511|3.5215716536448|3.5215716536448|3.4273017573804|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-4.0733653302676|-4.1698503621956|-4.1742783396929|-4.2347536053358|-4.2808372539612|-4.326485757732|-4.4077620823114|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4654855934219|-4.5577618245103|-4.5902908249937|-4.5969896232908|-4.6495552371835|-4.6495552371835|-4.6811725641727|-4.7624139548937|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.5636288351502|4.5636288351502|4.5636288351502|4.5636288351502|4.5636288351502|4.55125437254|4.5379437886114|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038
03440|40297|/equities/adocia-sas|CACALL||-7.6174091060168|-8.1493432741702|-8.7237146674859|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.8200123496028|-9.3371292674781|-9.3371292674781|-9.3371292674781|-9.6573659142125|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.1628075391973|8.0442301201517|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.6238745124698|-9.6326239727435|-9.6326239727435||-9.6326239727435|-9.6326239727435|-9.6326239727435|-9.6326239727435|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|-10.049363464279|-10.049363464279|-10.049363464279|-10.049363464279|||-10.049363464279|-10.049363464279|-10.049363464279|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.540456501391|-10.712728941603|-10.940810481887|-11.189789339548|-11.235432504545|-11.235432504545|-11.235432504545|-11.235432504545|-11.399742945899|-11.399742945899|-11.399742945899|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125||9.4492871522125|9.4492871522125|8.893651829739|||8.0318357796355|7.9114841190625|7.849426504379|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.0382196853868|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.7095086493064|-10.057787250365|-10.194763659201|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.99206571617|-11.647295422447|-11.856439320127|-11.859932758058|-11.906035981404|-13.128928910613|-13.87960737314|-13.87960737314|-13.87960737314|-13.941786480901|-14.52416535627|-14.52416535627|-14.52416535627|-14.73629481275|10.716124561483|10.716124561483|10.716124561483|10.716124561483|10.716124561483|10.716124561483|10.05569376223|9.4763265105612|9.1906123529419|9.1906123529419|9.1906123529419|8.4595690182563|6.8195207838346|6.6311341661137|6.2279271966795|5.6782521811437|5.2402803729321|4.9223832728865|4.9223832728865|4.8565372231274|4.6805966433186|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413
03441|7106|/equities/hi-media|CACALL||-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7045236391349|-1.716692909325|-1.7611023331435|-1.7611023331435|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.8584458438941|1.4519192787098|1.4519192787098|1.4519192787098|1.4480484093765|1.4480484093765|1.296442677085|1.2679152653111|1.2679152653111|1.2679152653111|1.251294717247|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.1944466513288|1.1843600512441|1.1843600512441|-1.3989418764203|-1.3989418764203|-1.3989418764203|-1.3989418764203|-1.3989418764203|-1.3989418764203||-1.3989418764203|-1.3989418764203|-1.3999354595706|-1.404928299538|-1.4369798591158|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.1624107967088|-1.3190211589825|-1.3190211589825|||-1.3190211589825|-1.3190211589825|-1.3264123660207|-1.3301803780794|-1.3368671153652|-1.3656856654603|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3868438818516|-1.4051042506498|-1.4198380851527|-1.4359312083743|-1.4715901576172|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.1716073690231|1.1716073690231|1.1716073690231|1.1716073690231|1.0992859997546|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389||1.0801040580389|1.0801040580389|1.0801040580389|||1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.047337855511|1.0367751347345|1.0367751347345|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|0.90377877989052|-1.2237027548191|-1.2237027548191|-1.242099152458|-1.242099152458|-1.242099152458|-1.2862212773299|-1.3045079647236|-1.3045079647236|-1.3045079647236|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3541146446233|-1.3541146446233|-1.3541146446233|-1.373460675717|-1.3744007298688|-1.4008033426872|-1.4008033426872|-1.4245037339651|-1.4463930353549|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.2894627672431|-1.4375194371373|-1.4375194371373
03442|1055913|/equities/advicenne|CACALL||-2.3366942275069|-2.3546602713291|-2.363511441728|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.400635095883|-2.4045944505804|-2.436104972481|-2.4691165965125|-2.5479074497272|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.6018006760592|-2.7467231042645|-2.8285811088109|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.1812775114416|2.0533637315299|1.9504042499888|1.8440601421317|1.7886779388808|1.7363088485293|1.7092629676655|1.7092629676655|1.7092629676655|1.7092629676655|1.7092629676655|1.6236085184802|1.6236085184802|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801||-1.9788993928083|-2.0375548836532|-2.0961721403668|-2.1624134296918|-2.1985705091715|-2.2404574173174|-2.2404574173174|-2.2716193682046|-2.283147370385|-2.283147370385|-2.3320526210984|-2.3458362253198|-2.401373588563|-2.422637316387|-2.5129303963108|-2.5484782226796|-2.7444201981486|1.717828876434|1.717828876434|1.717828876434|1.6577811524202|||1.6577811524202|1.6577811524202|1.6577811524202|1.6558678795817|1.2398532021843|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.0983766001073|-1.4180050634243|-1.423894493988|-1.5071049588817|-1.5395610617154|-1.5836233216914|-1.5942481511602|-1.5944979912451|-1.6381088171194|-1.7311209212618|-1.7558009702715|-1.8503344543281|-1.8860382843352|-1.9253758841462|-1.9477509187004|-1.9833400654397|-1.9833400654397|-1.9833400654397|-2.0141556845331|-2.0787284690168|-2.1205872515867|-2.1328746919311|-2.2037496571714|-2.2216107254751|-2.2867896827865|-2.3876552154409|-2.4226169177544|-2.4772410004947|-2.5328233473404|-2.6083592499742|-2.8123370483519|-2.8123370483519|-2.8123370483519|-2.8123370483519|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.354004859508|2.2450055144241||2.1572282603505|2.1502536591691|2.0313929779444|||2.0033227878503|2.0033227878503|2.0033227878503|2.0033227878503|1.8659141414356|1.7643491949187|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|1.6787480028579|-2.0172322333086|-2.0172322333086|-2.0172322333086|-2.0172322333086|-2.0172322333086|-2.0172322333086|-2.0703691707969|-2.1042990736299|-2.1140112212329|-2.1140112212329|-2.1471235477294|-2.2233594615554|-2.2872882837824|-2.3305981683259|-2.4151090435987|-2.4801211680312|-2.50846796183|-2.5357977962959|-2.5558863454911|-2.5965264218645|-2.5965264218645|-2.6110909697546|-2.6110909697546|-2.6110909697546|-2.6110909697546|-2.6110909697546|-2.6712122887521|-2.6994025276931|-2.7293360417454|-2.7573178151547|-2.7656307727428|-2.8090343376367|-2.8314268743958|-2.862696572141|-2.9143850626726|-2.9569568386514|-2.9569568386514|-3.1035630560406|-3.2557304674263|-3.4720384955417|-3.4720384955417|-3.4720384955417|-3.4720384955417|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.4957173857246|-3.5671991411352|-3.6408958240244|-3.6464120727881|-3.7051809873961|-3.766968874625|-3.766968874625|-3.7938572482838|-3.819221326337|-3.819221326337|-3.819221326337|-3.819221326337|-3.8568248711535|-3.8826393060326|-3.8826393060326
03443|17681|/equities/advini|CACALL||14.294826218345|14.010917977997|-14.310091940884|-14.321525217907|-14.321525217907|-14.321525217907|-14.346139088622|-14.423487547759|14.166064216616|14.166064216616|14.111373034651|-14.399539380978|-14.399539380978|-14.399539380978|-14.399539380978|-14.399539380978|-14.399539380978|-14.407050039802|-14.407050039802|-14.407050039802|-14.430055620973|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.668257410903|-14.875841387531|14.566862614041|14.566862614041|14.540958438852|14.462175831242|-14.783297827319|-14.783297827319|-14.783297827319|-14.864775554423|-14.916417325077|-14.951574763256|-14.990638583454|-15.032269575901|-15.032269575901|-15.052521602652|-15.150026865385|-15.150026865385|-15.261140633051|-15.300791158137|-15.300791158137||-15.389767847522|-15.469878233067|-15.469878233067|-15.469878233067|-15.469878233067|-15.469878233067|-15.469878233067|-15.688753804225|-15.765282004694|-15.850313338549|-15.944792598388|15.266896890379|14.596552291156|14.118391159111|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|||-14.646198784341|-14.646198784341|-14.790221041032|-14.852540464815|-14.852540464815|-14.852540464815|-14.852540464815|-14.852540464815|-15.186156082613|-15.251092132655|-15.251092132655|-15.251092132655|-15.251092132655|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.642111933476|-15.642111933476|-16.091235174345|15.59599832801|15.59599832801|15.59599832801|15.59599832801|15.551109253345|15.262480496107|15.262480496107|15.091645504301|15.03516162906|14.722401767681|-15.530665126432|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.764688821895|-15.799630414839|-15.799630414839|-15.799630414839|-15.799630414839|-15.799630414839|-15.921811116399|-15.924235145982|-15.993594585453|-16.070660629311|-16.077970420968||-16.077970420968|-16.077970420968|-16.077970420968|||-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.38107836208|-16.68453160879|-17.038367924392|-17.103741735551|-17.201452135181|-17.201452135181|-17.201452135181|-17.201452135181|-17.233891185831|-17.233891185831|-17.337656640025|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.458805519707|-17.458805519707|-17.458805519707|-17.787561158744|-18.191734451285|-18.281322769654|-18.281322769654|-18.281322769654|-18.639802334993|-18.639802334993|-18.639802334993|-18.639802334993|-18.639802334993|-18.639802334993|-18.87627287816|-18.87627287816|-18.87627287816|-18.962525377792|-19.058361488495|-19.064845674472|-19.06649474881|-19.10705686463|-19.10705686463|-19.10705686463|-19.185619098755|-19.606243485446|-19.868047893307|-20.125608961076|19.138212477398|18.659628661942|18.659628661942|-19.422634989606|-19.422634989606|-19.422634989606|-19.422634989606|-19.422634989606|-19.469594432896|-19.821771782841|-19.979746467765|-20.221940286618|-20.335489122583|-20.372765691759|-20.414184101954|-20.460204557727|-20.511338397474|-20.552452651849|-20.552452651849|-20.552452651849|-20.613836279832|-20.88204012019|20.239455374885|20.239455374885|20.077173295736|20.074636634986|19.902019458543|-20.593768078739|-20.593768078739|-20.593768078739|-20.593768078739|-20.593768078739|-20.593768078739|20.18176772632|20.18176772632|20.090853241172|19.934280955224|-20.295243383084|-20.328048203427|-20.349997154095|-20.349997154095|-20.349997154095|-20.433330340759|-20.481478156399|-20.534975729332|-20.594417477035|-20.760464244842|-20.86718257904
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-123.09504529937|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-126.32795547896|-129.62550337506|-130.16722639615|-132.30247453644|-133.43608637865|124.32656679092|123.91781007022|123.91781007022|123.91781007022|123.91781007022|121.66979685062|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.130111893|121.130111893|120.46679285719|120.37626413916|120.37626413916|120.37626413916|119.66251452338|119.46390663663|119.34878133711|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576||-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-125.30381311569|-125.30381311569|-125.30381311569|-125.30381311569|-125.30381311569|-127.02646122148|-129.51828956792|-130.19809977423|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|||123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|120.55147189692|117.66274451763|-126.0598615331|-126.0598615331|-126.0598615331|-126.0598615331|-126.0598615331|119.15364445866|119.15364445866|119.15364445866|119.15364445866|118.63412820779|118.63412820779|118.45458562598|117.83776240566|117.83776240566|117.11284601382|117.11284601382|117.11284601382|114.69760981855|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059||113.67876299059|113.67876299059|113.67876299059|||113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|111.95973860595|110.46637478773|110.12930743897|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|108.32432612195|104.9436952672|103.98743799899|103.87585188692|103.87585188692|103.34526933293|103.34526933293|103.34526933293|103.22252648252|100.12871479487|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-110.70357595063|-112.60724007774|-112.60724007774|-112.60724007774|-113.94092458724|-113.94092458724|-113.94092458724|-113.94092458724|-113.94092458724|-114.71422758481|-114.71422758481|-114.71422758481|-115.3769212341|-117.96595308263|-117.96595308263|-117.96595308263|-117.96595308263|-118.34550308606|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-120.97106057133|-122.27573628896|-122.27573628896|-122.27573628896|-122.81748374826|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-127.34414969257|-127.34414969257|-127.77683502625|-128.32981847603|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-130.58973442881|-132.33811294025|-132.33811294025|-132.33811294025
03445|1082118|/equities/affluent-medical|CACALL||1.711980456432|-1.6985578897796|-1.6985578897796|-1.6985578897796|-1.6985578897796|-1.7139531443739|-1.7207812413269|-1.732812455925|-1.7437190251986|-1.7437190251986|-1.7635767147983|-1.7773074624764|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8422970943924|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8903360301644||-1.8964845134583|-1.9105383504063|-1.9339314951532|-1.9521461078451|-1.9679401261857|-2.012989009227|-2.0890605113703|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.7880610438901|1.725067804557|1.6506309225625|1.5668121327367|1.5019850570924|1.5019850570924|1.5019850570924|||1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.424340064521|1.3352147998785|1.3352147998785|1.3352147998785|1.3352147998785|1.3352147998785|1.3352147998785|1.2341276144954|-1.5273831788443|-1.5273831788443|-1.5273831788443|-1.5387591061484|-1.5638990730589|-1.6129433546404|-1.6232704359006|-1.6633560875732|-1.7188654539122|-1.7188654539122|-1.7461611065764|-1.7461611065764|-1.767974811149|-1.767974811149|-1.767974811149|-1.7994164088836|-1.8076848762423|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.8536155481483|-1.8914389832699|-1.8914389832699|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568||1.6894333809568|1.6894333809568|1.6894333809568|||1.6894333809568|1.5185371405497|1.3900412858211|1.2956014474987|1.2456681685049|1.2199091002233|-1.2968097435977|-1.2968097435977|-1.3017330487068|-1.3082076558826|-1.3082076558826|1.243640926619|1.243640926619|1.243640926619|1.243640926619|1.243640926619|1.243640926619|1.243640926619|1.2351565925497|1.2179517843346|1.2016131058909|1.1951757172304|1.1951757172304|1.1951757172304|1.1946396805134|1.1926415704021|1.1926415704021|1.1827730623305|1.1827730623305|1.1827730623305|1.1683589647677|1.1606766261951|1.1551962470894|1.1527180446391|1.1513533739254|1.144559300388|1.1408992149709|1.0979436015949|1.0810484462165|1.0789426425191|1.0291030118965|-1.1531136214852|-1.1531136214852|-1.1565150420003|-1.1678876485543|-1.1678876485543|-1.1678876485543|-1.1678876485543|-1.1747389438653|-1.1747389438653|-1.1747389438653|-1.181821055203|-1.2031345047215|-1.2129272396541|-1.2535302501229|-1.2917002683776|-1.2956891102678|-1.2956891102678|-1.2956891102678|-1.2956891102678|-1.2956891102678|-1.3160434512172|-1.3811594344812|-1.4123993954877|-1.4496104343974|-1.5126226791898|-1.5518029805863|-1.6222811271575|-1.6486456780331|-1.7934951880129|1.2905306077112|1.2905306077112|-1.1092831264174|-1.1092831264174|-1.1130923706333|-1.1225023707138|-1.1225023707138|-1.1225023707138|-1.1225023707138|-1.1225023707138|-1.1281198824737|-1.1281198824737|-1.1281198824737|-1.1281198824737|-1.1281198824737|-1.1281198824737|-1.1281198824737|-1.1281198824737|-1.151244318628|-1.1641603444944|-1.1724003790628|-1.1726670926159|-1.1755927337467|-1.1755927337467|-1.1755927337467|-1.1856585888133|-1.1971206497335|-1.2051340552595|-1.2118156190743|-1.2170173587655|-1.2231524795643|-1.2231524795643|-1.2231524795643|-1.2231524795643|-1.2231524795643|-1.2231524795643
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||-8.989237712447|-9.1535141491829|-9.1535141491829|-9.1535141491829|-9.1535141491829|-9.1535141491829|-9.1535141491829|-9.1535141491829|-9.1535141491829|-9.2311411168765|-9.2311411168765|-9.6823793811479|-9.9601989237113|-10.161998745208|-10.316443598276|-10.345048652761|-10.60027634951|-10.651818635812|-10.651818635812|-10.651818635812|-10.779354283932|-11.072282046877|-11.079676902927|-11.079676902927|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|10.07603460828|9.6972608729595|9.4827900644137|9.2547664373002|9.1026099850772|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209||-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.340257046209|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|||-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.414409767241|-10.450121546952|-10.712613619364|-10.712613619364|-10.912133521996|-10.912133521996|-10.912133521996|-10.912133521996|-10.912133521996|-10.912133521996|-10.912133521996|-10.912133521996|-11.300092718295|-11.707325005191|-11.766583468801|-11.95796650784|-11.95796650784|-11.95796650784|-11.95796650784|-11.95796650784|-11.95796650784|-11.95796650784|-11.973739983162|-12.153770851773|-12.153770851773|-12.153770851773|-12.165967702515|-12.514589321033|-12.514589321033|-12.643060980775|-12.643060980775|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.850592877094|-12.850592877094|-12.850592877094|-12.879547147425|-12.980830223993|-13.29158929502|-13.426209965404|-13.833455658683|12.577853735519|12.577853735519|12.577853735519|12.577853735519|12.577853735519|12.577853735519|12.577853735519||12.577853735519|12.524505720852|12.524505720852|||12.524505720852|12.524505720852|12.524505720852|12.226527901177|12.226527901177|12.226527901177|11.641252645392|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.205482611203|11.173091395193|10.981806407312|10.981806407312|10.981806407312|10.981806407312|10.72789640994|-12.064626564927|-12.064626564927|-12.064626564927|-12.064626564927|-12.064626564927|-12.158210618988|-12.158210618988|-12.158210618988|-12.158210618988|-12.359234023641|-12.552264479147|-12.552264479147|-12.742404385128|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.864198343167|-12.98033114739|-13.286589954382|-13.332433327575|-13.33525954535|-13.33525954535|-13.33525954535|-13.586399145153|-13.914851500697|-13.914851500697|-14.232612479735|-14.283365649353|-14.283365649353|-14.283365649353|-14.476739744755|-14.899377244945|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-15.23786034342|-15.355955809976|-15.541617520016|-15.57679757295|-15.690885959047|-15.970933976838|-15.970933976838|-15.970933976838|-16.102708150915|-16.102708150915|-16.102708150915|-16.476342097445|-16.770880420735|-16.770880420735|-16.770880420735
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL||-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.965266403347|-11.965266403347|-12.299184888369|-12.482943974609|-12.482943974609|-12.568826263342|-12.858696267775|-12.90184723616|-12.90184723616|-12.922369481446|-12.922369481446|-12.922369481446|-13.118974651969|-13.118974651969|-13.394416241819|-13.568240277165|-13.625822403026|-13.709802523799|-13.797558457264|-13.911731356392|-13.965256975767|-14.248063244949|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.588108716646|-14.588108716646|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301||-14.641528380301|-14.641528380301|-14.686033390713|-14.686033390713|-14.686033390713|-14.791148343299|-14.937942838905|-14.985106557482|-14.985106557482|-14.985106557482|-15.214562780187|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|||13.58815685997|13.481285643683|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.728060219591|-14.860067391733|-14.95810751309|-14.95810751309|-15.045675323959|-15.158528326348|-15.318364724401|-15.461516655025|-15.575018181335|-15.685576189371|-15.711244504414|-15.711244504414|-15.711244504414|-15.711244504414|-15.716238193821|-15.716238193821|-15.716238193821|-15.716238193821|-15.954709191135|-16.313010528145|-16.443344675234|-16.661494558311|-16.880549714804|-17.239499354628|15.32094316525|15.32094316525|15.32094316525|15.32094316525|15.172521956697|15.172521956697|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237||14.87865190928|-16.055258372229|-16.055258372229|||-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.332294561738|-16.332294561738|-16.357212108214|-16.357212108214|-16.357212108214|-16.357212108214|-16.357212108214|-16.357212108214|-16.389124598591|-16.580138328438|-16.697825647142|-16.697825647142|-16.775093179606|-16.775093179606|-17.27565909057|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|14.840164056174|14.565738217425|14.472022971488|14.472022971488|-15.892573259901|-15.892573259901|-15.892573259901|-15.892573259901|-15.892573259901|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.199246133638|-16.315829185725|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.046441704324|14.293824202806
03449|17895|/equities/verneuil-participations|CACALL||-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.7720981516292|-8.7720981516292|-8.7720981516292|-8.7720981516292|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-9.1623405364489|-9.2914894849432|-9.4210995866604|8.6320654489938|8.6320654489938|8.6320654489938|8.6106284567983|8.5618094812136|8.3353437726477|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.2903408893243|-9.2903408893243|-9.2903408893243|-9.2903408893243|-9.2903408893243|-9.2903408893243||-9.2903408893243|-9.5180137579696|-9.5180137579696|-9.7977930114288|-9.9086588803948|-10.005622760667|-10.005622760667|-10.005622760667|-10.005622760667|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|||-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.169056101916|-10.298951330315|-10.32105704428|-10.401174451259|-10.495749581022|-10.611943735197|-10.713270838078|-10.78974547101|-10.800647261815|-10.800647261815|-10.800647261815|-10.800647261815|-10.800647261815|-10.800647261815|-10.885366537783|-10.885366537783|-10.928184936017|-10.943655723039|-10.943655723039|-10.943655723039|-11.076981830323|-11.076981830323|-11.076981830323|-11.076981830323|-11.201646592578|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|9.908384484861|9.908384484861||9.908384484861|9.908384484861|9.5426497137256|||9.1418330576362|8.8020366989178|8.5578187132988|-9.6980639674362|-9.6980639674362|-9.6980639674362|-9.6980639674362|-9.6980639674362|-9.9200709371762|-9.9324288682459|-9.9324288682459|-9.9324288682459|-10.234415294964|-10.234415294964|-10.234415294964|-10.42712852937|-10.503475851285|-10.610528727888|-10.611698862048|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|-10.297838775139|-10.297838775139|-10.297838775139|-10.297838775139|-10.297838775139|-10.553154194599|-10.781282438443|-10.915313629757|-10.970252311294|10.376773110571|10.335830860597|10.335830860597|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|9.8383482560354|-10.79956967634|-10.79956967634|-11.07729977813|-11.333110906975|-11.578456563305|-11.798284974972|-12.059205601921|11.317344036736|11.317344036736|11.317344036736|11.317344036736|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.949393643534|-12.327104504016|-12.641227067738|-13.006918921768|-13.074354452888|-13.134387534096|12.410015344088|12.410015344088|12.410015344088|12.238906118014|12.193229168365|12.086921499514|11.762866147683|11.762866147683|11.716411254616|11.716411254616|11.716411254616|11.716411254616|11.716411254616|11.691865906563|11.691865906563|11.62429532458
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||5.4794228973597|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.1104573562254|-6.1104573562254|-6.1104573562254|-6.1104573562254|-6.1104573562254|-6.1310638139104|-6.174010338914|-6.174010338914|-6.174010338914|-6.2819558674887|-6.5827288688107|-6.7938652900505|-6.8101281487995|-7.0970867832561|-7.3496183790978|-7.3496183790978|-7.3496183790978|-7.5396757570391|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.6787721230543|6.5491910857135|6.4396566464033|6.3279521281549|6.3163356047018|6.2442620044663|6.2211242788053|-6.4685324423137||-6.4685324423137|-6.4685324423137|-6.4685324423137|-6.4685324423137|-6.4726944812331|-6.4726944812331|-6.4726944812331|-6.4726944812331|-6.4726944812331|-6.4726944812331|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|||5.8983545860907|5.7934497816982|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.72972640003|5.5760847087837|5.5517608850242|5.3902898860244|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.1344361001925|-6.1344361001925|-6.1344361001925|-6.2896514396619|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.3397726004451|-6.462247392108|-6.5472192991331|-6.7063544578635|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991||6.0462019498147|6.0462019498147|6.0462019498147|||6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0286754010387|6.0286754010387|5.934660725911|-6.603915041373|-6.603915041373|-6.603915041373|-6.603915041373|-6.603915041373|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.8515940409608|-6.8692828674016|-6.8692828674016|-6.9517029942073|-7.0927256413077|-7.2887866661347|-7.2887866661347|-7.2887866661347|-7.4403186291895|-7.7064652145396|-7.7080729884881|-7.7080729884881|-7.7080729884881|-7.7750593697311|-7.7750593697311|-7.8261770446302|-8.031863261064|-8.1422372104157|-8.1422372104157|-8.1422372104157|-8.393874565918|-8.6212496141137|-8.7730551935502|-9.0531169813285|-9.1745187488125|-9.1745187488125|-9.1745187488125|-10.052798876821|9.3035565640546|9.1122854844306|8.9522616218167|8.8136239394698|8.7140269660457|8.5930032646799|8.5930032646799|8.5930032646799|8.5930032646799|8.5930032646799|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.5868852188121|-9.9040391235364|-9.9233197259329|-9.9233197259329|-10.064001625806|-10.064001625806|-10.064001625806
03452|17678|/equities/adc-siic|CACALL||0.062821996657602|0.062821996657602|||||0.062821996657602||||||||||||-0.073420005458859||-0.074800005989237|-0.07700000544606|-0.083805563521218|-0.083805563521218|||||||||||||||||||||||||0.080549378944953||||||-0.076000692663898|||-0.076667435432263||0.079369516875138|||-0.071811647651601||-0.072568497655578|||||||||||||||||0.068600620663223|0.068600620663223|-0.070283187808005||||||||||||||-0.070283187808005||||||-0.070284891977714||-0.070284891977714|||||-0.070284891977714|||||-0.075372102889538|||||-0.075857891013357||||-0.07645321126352||0.065845391110398|||||||0.065845391110398|||0.065845391110398||0.065550435699599||||0.062037632354884|||||0.062037632354884|||||||0.062037632354884||||||-0.069064650774994||||-0.069064650774994||||||||||||0.06837261292559|0.067318040963087|0.067318040963087|0.064103377457105|||||-0.069489839404411|||||||-0.069489839404411|||||-0.069489839404411|||||||||-0.069489839404411||||||-0.069489839404411|0.062455738468757|0.061450820149968|-0.070165759455283|||||||0.061939098267026|||||0.061939098267026|0.061939098267026||0.061939098267026|||-0.069512113152538|0.063430986091391||||||||||||||||0.062645539955845|
03453|17684|/equities/alpha-mos|CACALL|||-0.75827036907626|-0.77052265858598|-0.77480929980695||-0.77480929980695||||-0.77480929980695|-0.77480929980695|-0.77480929980695|-0.78356701074338|-0.78356701074338|-0.80560598929921|-0.80560598929921|-0.80560598929921||-0.80560598929921|-0.80560598929921|0.62146208839609|0.62146208839609||0.62146208839609|0.62146208839609|0.62146208839609|0.62146208839609|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.59742261908673|0.59742261908673|0.56160294775237|0.56160294775237|0.56160294775237|0.56160294775237|0.56160294775237|0.56160294775237|0.53033659595107|0.52270734462313|0.51345258457983|0.49168650097605|0.49168650097605|0.49168650097605|0.49168650097605|0.49168650097605||0.49168650097605|0.49168650097605|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|-0.53358668735312|-0.53358668735312|-0.53358668735312|-0.53358668735312|||-0.53358668735312|-0.53358668735312|-0.53520743273681|-0.54515271079744|-0.55306013918469|-0.55306013918469|-0.56758902907979|-0.58354336454483|-0.58615601466286|-0.58615601466286|-0.60251779474801|-0.62803088534747|-0.63548753779105|-0.67245970910315|-0.72551079530985||-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175||-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.90473184729672|-0.94603352520489|-0.94603352520489|-0.94603352520489|-0.94603352520489|-0.94603352520489||-0.99601914239694|-0.99601914239694|-0.99601914239694|-0.99601914239694|-0.99601914239694|-1.0146601790937|-1.0156400898187|-1.0156400898187|-1.0156400898187|-1.0156400898187|-1.0163923142634|-1.0163923142634|-1.0163923142634|-1.0163923142634|-1.0163923142634||-1.0163923142634|-1.06241547049|-1.0742034038009|||-1.1135800884341|-1.1135800884341|-1.1135800884341|0.88754766221439|0.88754766221439|0.88754766221439|0.88754766221439|0.86183080668356|0.85829461541403|0.85829461541403|-1.0888975090128|-1.0888975090128|-1.0888975090128|-1.0888975090128|-1.0888975090128|-1.1119007384019|-1.1119007384019|-1.1269345988606|-1.1269345988606||-1.1269345988606|||-1.1269345988606|-1.1269345988606|-1.1269345988606|-1.1269345988606|-1.1269345988606|-1.1560199977926|-1.1683087347677|-1.1683087347677|-1.2122479278434|-1.2123730799529|-1.2123730799529|-1.2123730799529|-1.2193950444059|-1.2193950444059|-1.2506459619818|-1.5233539239364|-1.627615440311|-1.6552424888465|-1.6552424888465||-1.6552424888465|-1.6552424888465||-1.6552424888465|-1.7491655524687|-1.7491655524687|-1.7646252935125|-1.7646252935125|-1.7646252935125|-1.7646252935125|-1.7646252935125|-1.7646252935125|-1.8399387053413|-1.8399387053413|||-1.8399387053413||-1.8399387053413|-1.8399387053413|-1.8399387053413|-1.9465323263123|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|1.5675766815068|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8697425424851|-1.8828367087163|-1.8828367087163|-1.8828367087163|-1.8828367087163|-1.8828367087163|-1.8828367087163
03454|17685|/equities/altamir-amboise|CACALL||24.785748955584|24.561943156825|24.413270004708|24.292522227454|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|23.969802498346|-25.740366565439|-25.740366565439|-26.655962532597|-26.803913129508|-26.803913129508|-26.803913129508|-26.803913129508|-27.092285948416|-27.092285948416|-27.092285948416|-27.092285948416|-27.163650863061|-27.195610080903|-27.195610080903|-27.195610080903|-27.200678333911|-27.250753916273|-27.415788873643|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|25.581683542403|25.546314771608|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.359885175247|25.230722035914|25.230722035914||25.078579255773|24.920643829453|24.53037527672|24.53037527672|24.53037527672|24.505971364087|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|23.906963541161|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|||-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|23.695921641633|23.662135581225|23.569302181219|23.569302181219|23.532558445373|23.419509150628|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958||23.391131297958|23.391131297958|23.391131297958|||23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.168680699534|23.168680699534|22.248533707931|21.948370913746|-24.390698560871|-24.445220241721|-24.550244501095|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.589649142725|-25.816276274238|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-26.42615870059|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-27.058164422925|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.649998985967|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-93.675432783962|-96.222703517146|-97.104512615106|-97.104512615106|-97.104512615106|-97.104512615106|-97.335198979198|-97.335198979198|-99.478000222113|-100.67555656529|-102.88950517549|-108.11611745505|101.45996829514|101.45996829514|101.45996829514|101.45996829514|101.45996829514|99.77403517716|99.77403517716|98.954094600188|98.954094600188|98.954094600188|97.404551081643|95.627277538496|95.452528394282|94.980588291552|94.0784316046|93.620479475895|93.476514670965|93.476514670965|93.476514670965|91.651683222052|89.920595929943|89.920595929943|89.600664348428|89.534073108903|88.237854686569|86.464283748016|83.199206453281|78.354672650184||75.682970289484|75.558858928962|74.032063018264|73.663403947024|73.181560788849|72.296181875576|72.101313279856|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|||71.770389830335|71.245420103205|71.245420103205|71.245420103205|71.245420103205|69.906024540942|-74.402669300133|-74.402669300133|-74.402669300133|-74.402669300133|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.491936345558|-74.491936345558|-75.574370326445|-78.160410710888|-79.083223533136|-79.083223533136|-79.394613121412|-79.394613121412|-79.394613121412|-80.195055782673|-80.195055782673|-80.195055782673|-80.195055782673|-80.350061217808|-80.955622134234|-81.571758499884|-81.571758499884|-82.301953041049|-82.724396506385|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.732417862332|77.732417862332|76.163796946645|76.015331212282|76.000370387236|75.958481987808|75.958481987808|75.342756492666|74.036393729372||73.901551131323|73.44060863821|72.317345559248|||69.552607787592|68.77976460337|68.77976460337|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|66.35079080282|-73.727582779863|-73.727582779863|-74.775411583438|-74.775411583438|-75.028232973433|-76.142483200868|-77.713869375477|-78.532073862563|-79.1078612884|-79.314288201168|-79.507046432427|-79.507046432427|-79.507046432427|-83.085606808057|-85.522901370118|-85.664335703397|-86.622018972474|-86.622018972474|-86.680021673924|-88.350024336451|-89.977801766521|-90.714574839616|-90.714574839616|-90.714574839616|-90.714574839616|-92.655082731274|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|86.731424740217|86.731424740217|86.731424740217|86.731424740217|86.601584570564|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.967294336905|-91.967294336905|-92.424894904063|-92.424894904063|-92.424894904063|-93.533213084457|-103.43135075383|-106.98855201105
03456|17686|/equities/altareit|CACALL||-452.35040264697|-452.61155849663|-452.90173166293|-453.22414629214|-453.58238476904|-459.98042752116|-462.42269724573|-462.46966360637|-462.52184845152|-462.5798316128|-462.64425734756|-462.71584149729|-462.79537944143|-462.88375493492|-462.98194992769|-463.09105547521|-463.21228386135|-463.34698206817|-463.49664674241|-463.6629408249|-463.84771202766|-464.05301336407|-464.28112596008|-464.53458440009|-464.81620488898|-465.12911654332|-465.47679615924|-465.8631068436|-466.29234093733|-466.29918634239|-466.29918634239|-467.22131815821|-469.80146462023|-471.77940513359|-477.53267237066|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|469.1313267032|468.81258522578|468.45842802864|468.06492003183|467.62768892425|467.1418765825|463.60208509167||462.66898343519|462.07664826132|460.0851647348|-465.90537251689|-466.33930279655|-468.82144755172|465.30950272031|465.01055857813|464.67839842014|464.30933157793|463.89925730881|463.44361923202|462.93735470224|462.37483855804|461.74982062005|461.48934041228|461.48934041228|461.48934041228|461.48934041228|461.48934041228|457.43260045809|||454.70288939788|454.33654377542|453.9294930838|453.47721453756|452.97468281951|452.4163142439|451.79590471544|451.10656079494|450.34062310549|449.48958122832|442.21064580924|-445.76594910084|-446.18438788983|-446.64931987758|-447.16591097509|-447.73990108344|-448.37766787049|-449.08629763387|-449.87366403764|-457.74851559737|454.27942711403|453.8660301267|453.40670014078|452.89633348975|452.32925943306|451.69917714784|450.99908571982|450.22120635536|449.3568959504|448.396551056|447.32950117333|446.14389019259|444.82654465843|437.02949406493|-450.5227843723|-459.91420485812|452.31755015765|451.68616684183|448.65129649093|-446.72078167675|-447.46753519639|-447.85281688488|-448.28090764986|-448.7565640554|-453.28507117267|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|448.80550639701|448.80550639701|448.80550639701|448.80550639701|448.80550639701|448.80550639701||448.80550639701|448.80550639701|448.80550639701|||-450.53565651988|-450.53565651988|445.46434348012|445.1826038668|444.869559852|444.52173316889|442.80192574321|-442.88674917421|-442.98527686023|-443.09475206692|-443.21639118547|-443.35154576163|-443.50171751292|-443.66857501436|-443.85397223818|-444.05996915353|-444.28885461503|-444.54317179448|-444.82574643831|-445.13971826479|-445.48857584977|-445.87619538863|-446.30688376515|-446.78542640572|-447.3171404508|-447.33847115822|-447.33847115822|-447.33847115822|-447.33847115822|-447.33847115822|-447.33847115822|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-457.4939245157|-458.54880501744|-473.05422779716|-478.28247533018|-478.75830592242|-480.6203399138|-482.46704434867|-482.96338260963|-483.51486956626|-484.1276328514|-484.80848094599|-485.56497882888|-488.73886536543|-489.93207262825|-490.81341403139|-491.7926822571|-492.88075806344|-494.0897311816|-502.43303464623|-506.92559405136|-507.91732672374|-509.01925191526|-519.07694657251|-522.86327396946|-529.57030441051|-531.18922712279|-531.87691902532|-532.64102113925|-533.49002348805|-534.43335943117|-542.98151047908|-548.3127894212|-548.68087713466|-549.08986348296|-549.54429275884|-550.04921417649|-550.61023797388|545.43306891791|544.92563213101|544.3618134789|543.73534830989|543.03927589988|542.26586211097|526.40651345664|525.45168161848|524.39075735387|523.21195261541|521.06883623935|-535.20129306739|-538.5569922971|-538.95221366345|-539.39134851494|-539.87927612771|-540.42141791968|-541.02379768853|-541.69310854281|-542.43678726979|-543.26309696644|-543.99362726962|-543.99362726962|-543.99362726962|-543.99362726962|-543.99362726962|-548.04847474402|-550.60941638224|-556.51046264694|-558.90051405215|-569.61168228017
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-113.76400391286|-115.70247043436|-115.70247043436|-116.0971917451|-116.4468787843|-116.56875183119|-117.35972501982|-118.01080600143|-118.16755857865|-119.50840452424|-122.24822614714|-122.52580725401|-122.77691823132|-122.77691823132|-124.03695055389|-124.03695055389|-124.03695055389|-124.03695055389|-126.26327457851|-126.57030593495|119.2535170354|119.2535170354|119.2535170354|119.2535170354|119.2535170354|119.2535170354|118.64279543444|118.13088508761|117.32320802649|117.17432914496|117.17432914496|116.17324207154|116.17324207154|114.1924911906|112.28054729321|111.43393745266|110.84882142635|-120.9804058154|-120.9804058154|-120.9804058154|-120.9804058154||-121.46156227143|-125.24617928433|-130.09575196293|-135.46963872019|-135.46963872019|-135.46963872019|-135.46963872019|-135.46963872019|-137.00526038206|-137.00526038206|-137.00526038206|-138.18993258166|-138.18993258166|-138.18993258166|-139.06103213283|-139.32110483423|-139.32110483423|-139.32110483423|-140.58345872697|-140.58345872697|-141.14322345521|||-141.14322345521|-141.14322345521|-142.02743676005|-142.02743676005|-142.5231682945|-142.5231682945|-142.5231682945|-142.63129267965|-143.49587668616|-144.42725526516|-144.42725526516|-144.42725526516|-144.42725526516|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.87787394686|-146.618999545|-146.618999545|-146.618999545|-146.618999545|138.06820210525|138.06820210525|138.06820210525|138.06820210525|138.06820210525|138.06820210525|138.06820210525|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|136.09782760778|134.08091532565|133.57879751895|130.14310835439|129.84790376643|129.48100655851|127.2789009233|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-137.17264824464|130.37967923921|130.37967923921||130.37967923921|130.37967923921|130.37967923921|||129.19963681744|128.08781938845|128.08781938845|127.13631172215|127.13631172215|127.13631172215|126.15701675453|120.92446094132|120.89069860482|120.89069860482|120.13970374309|120.13970374309|120.13970374309|119.4582647957|119.4582647957|119.4582647957|119.4582647957|119.10918454744|118.21829165028|118.21829165028|118.21829165028|117.97032736193|117.49633020349|117.49633020349|117.49633020349|117.38261912711|117.38261912711|117.38261912711|113.31402082849|112.02113586452|111.45078790957|111.45078790957|109.32309954226|108.4322191234|108.4322191234|106.43024550495|-115.47817733548|-115.47817733548|-115.47817733548|-115.47817733548|-115.47817733548|-118.13355542139|-118.13355542139|-119.26858681754|-119.26858681754|-120.33731682119|-123.00257441531|-125.36953085805|-126.3549748515|-126.3549748515|-128.44441785801|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-130.72497447404|-130.72497447404|-130.72497447404|-130.72497447404|-133.51664059331|-133.84585284807|-133.84585284807|-136.8319623029|-136.8319623029|-136.8319623029|-139.00773207741|128.77587468462|128.77587468462|128.77587468462|128.77587468462|128.77587468462|128.14461973279|128.14461973279|128.14461973279|127.38846840427|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.71124777132|-133.71124777132|-133.71124777132|-133.71124777132|-133.76249794754|-134.66388601499|-136.01543483951|-137.23936822921|-138.53263238304|-140.08625532116|-140.13241348695|-140.13241348695|-140.70823330825|-141.89248535308|-142.98053521219|-143.98223643028|-143.98223643028|-143.98223643028|-143.98223643028|132.58365439531
03458|943297|/equities/turenne-inv|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.874136152179|10.860151280199|10.81068052926||10.81068052926|10.778533879015|10.765037685735|10.750041915425|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.712488653039|10.712488653039|10.712488653039|10.712488653039|10.712488653039|10.678917988314||10.678917988314|10.678917988314|10.678917988314|||10.678917988314|10.678917988314||10.678917988314|10.678917988314|10.678917988314|10.678917988314||10.678917988314|10.593242018503|10.446595365965|10.446595365965|10.435105782045|10.422339577689|10.408154906183|10.392394160064|10.374882219933|10.355424508676|10.336769028651|10.336769028651|10.336769028651|10.336769028651||||8.9325214184516|8.8056184331404|8.8056184331404|8.8056184331404|8.7170006920099|8.7170006920099|8.7170006920099|8.6633337525527|8.6625261814294|8.6625261814294|8.6625261814294|8.6625261814294|-8.8964827002703|-8.8964827002703|-8.8964827002703|-8.8964827002703|-8.8964827002703|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9794209602423|-9.0104677547953|-9.0786593623642|-9.0786593623642|-9.0786593623642|-9.2012880320553|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.6609411030223|8.5177122519203|8.4498790318022|8.4498790318022|8.4498790318022|8.3470880250412|8.3352310388894|8.3352310388894|8.3352310388894|8.3352310388894|8.3335903187164|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.6192963582947|-8.6192963582947
03459|955666|/equities/amplitude-surgical-sas|CACALL||3.1529583872811|3.1529583872811|3.1529583872811|3.1529583872811|3.1529583872811|3.1421759858679||3.1357512093199|3.1341680659864|3.1276424007394|3.1276424007394|3.1276424007394|3.1276424007394|3.0242498898185|3.0242498898185|2.9733393753235|2.9733393753235|2.9733393753235|2.9733393753235|2.9159325454704|2.8901181014592|2.8901181014592|2.8901181014592|2.8901181014592|2.8645756810037|2.8184174530073|2.7991573271393|2.7991573271393|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.6284142363819|-2.8917108861566|-2.8917108861566|-2.9335936783714|-2.9335936783714|-3.0206596982659|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0502408620509||-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.2350847098006|-3.3878719379254|3.3198411319061|3.3198411319061|3.3198411319061|3.3198411319061|3.3198411319061|||3.3027668054953|3.3027668054953|3.2919631066206|3.2884678398961|3.2884678398961|3.2884678398961|3.2694087067572|3.2426763419009|3.2304057342549|3.2304057342549|3.2304057342549|-3.3555741326672|-3.3555741326672|-3.3666347447568|-3.3666347447568|-3.3695941703776|-3.3773268612733|-3.3859187400463|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.454678370679|-3.4663093113508|-3.4736770285066|-3.4907522613137|-3.5100644761065|-3.5100644761065|-3.5578495190915|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.298572230435|3.2839691375104|3.2455212776757|3.187245773485|3.1524952773813||3.1261058785919|3.1045620947418|3.0967433017637|||3.0967433017637|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.4164226044035|-3.4403982914053|-3.4403982914053|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4820117368003|-3.5355686891631|-3.5544058379514|-3.5544058379514|-3.5715620315718|-3.626179990575|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5107483489981|3.5107483489981|3.5082078430965|3.5082078430965|3.4935642849422|3.4919312955686|3.4919312955686|3.4777014522363|-3.5738431989408|-3.5738431989408|-3.5738431989408|-3.5738431989408|3.4956255975504|3.4956255975504|3.4840284523191||3.4755871756013|3.3862080555421|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4772856595288|-3.4858729444356|-3.490969931904|-3.4966332513133|-3.5232509014095|-3.5232509014095|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4596593306442||3.442954823483|3.4321720303307|3.4246355892564|3.4162617658404|3.4069575176005|3.4066194544638|3.3917993980872|3.3864189909107
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||62.099000688298|61.443330283412|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-66.14454472564|-67.728450975574|-67.728450975574|-67.945498371298|-68.625557051957|-70.05339697871|-70.962108177978|-71.02734199612|-71.533160909996|-72.000734259668|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.518688401322|68.173546058977|67.917829971672|66.79481387708|66.097014062641|65.727242170702|65.633046347709|64.664495263731|64.282776075641|63.25371549928||63.25371549928|63.25371549928|63.25371549928|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|61.768183358415|61.331316665261|||61.207018644114|60.888352904606|60.687058486197|60.468954975576|60.276616554757|59.874017164995|-62.311747951124|-62.311747951124|-62.311747951124|-62.311747951124|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.834960014671|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.519497032519|-63.519497032519|-63.947218459766|-63.947218459766|-64.72496275686|-64.72496275686|61.607304239463|61.607304239463|61.607304239463|61.607304239463|61.607304239463|61.607304239463|60.96089410803|60.673213217229|60.17856981751|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.766793782213|59.507547968735|59.505610168101|58.920399556264|58.920399556264|58.920399556264|58.920399556264|58.920399556264||58.920399556264|58.892054915366|58.892054915366|||58.892054915366|58.892054915366|58.892054915366|58.892054915366|58.892054915366|58.892054915366|56.660616106388|55.260242465261|55.260242465261|55.260242465261|54.939254707438|54.939254707438|54.939254707438|53.949172914406|53.930152396091|53.930152396091|53.891835826115|53.024261096535|52.833654478521|52.833654478521|52.629061676099|52.426926172606|52.426926172606|52.173980522587|52.173980522587|51.80164527941|51.752960040838|51.752960040838|50.514399028122|50.018775172035|49.687529664349|49.682451490111|49.682451490111|49.682451490111|49.682451490111|49.682451490111|-52.034799323913|-52.034799323913|-52.034799323913|-52.034799323913|-52.102962300656|-52.102962300656|-52.43551614271|-52.939586868826|-52.939586868826|-53.611762831546|-54.253072339006|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.938743787898|-55.023275794171|-55.023275794171|-55.023275794171|-55.096329087561|-55.096329087561|-55.304254499349|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.926553487855|52.446169906278|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-55.13656123612|-55.768401288695|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.830584338798|-57.93401581079|55.347552243718|55.347552243718
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||24.13353305193|24.13353305193|24.13353305193|24.13353305193|23.993925469144|23.918807127988|23.916451245453|23.843140253885|-25.589555976861|-25.589555976861|-25.589555976861|-25.589555976861|-26.037283948255|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.280251814069|-26.280251814069|-26.698056884542|-26.731173828724|-26.916859974997|-27.404288784814|-27.489210252576|-27.721344025724|-27.751663449904|-27.751663449904|-27.751663449904|-27.751663449904|-27.797100112993|-27.797100112993|-27.797100112993|-27.797100112993|-28.02344507438|-28.092717639407|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.161442047677|-28.198268738413|-28.291409429603|-28.45267659723|-28.501329758276|-28.501329758276|-29.299255532809||-29.487810186592|-29.487810186592|-29.487810186592|-29.487810186592|-29.538775004501|-29.538775004501|-29.538775004501|-29.538775004501|-29.814194614749|-30.170216064829|-30.413573350264|27.877922695448|27.877922695448|27.877922695448|27.877922695448|27.773246625585|27.620504109352|27.620504109352|27.620504109352|27.5149851656|27.5149851656|||27.5149851656|27.057205396232|27.002450313102|26.952722061487|26.84524651458|26.6258302363|26.036477794497|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.557911064505|-28.831568985383|-29.783409733684|-30.389825426393|-30.389825426393|-30.520361567927|-30.740938824136|-30.740938824136|-31.005488256303|-31.412764924199|-31.508629261819|-31.820142043263|29.144294708852|29.144294708852|29.144294708852|29.144294708852|29.144294708852|29.144294708852|28.048155375495|28.048155375495|-30.542084321719|-30.542084321719|-30.542084321719|-30.542084321719|-30.542084321719|-30.825094869116|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-31.111612360048|-31.130756686705|-31.130756686705|-31.20306218838|-31.427847477853|-32.673163092864|-32.768514912142|-32.889461615366|-33.647179606537|31.326822948202|31.326822948202||31.326822948202|31.326822948202|31.159803708113|||31.07978029573|30.933203312996|30.933203312996|30.933203312996|30.933203312996|30.580228590571|29.690252701004|29.007109540261|29.007109540261|29.007109540261|28.967899209435|28.765739972423|28.765739972423|28.683896983535|28.683896983535|28.683896983535|28.208774739802|28.094749855002|27.729166162235|27.32685188477|26.750946195311|26.500798057855|26.500798057855|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|25.698056280803|24.96172964594|-27.372941588847|-27.372941588847|-27.372941588847|-27.372941588847|-27.372941588847|-27.463638817779|-27.463638817779|-27.463638817779|-28.089598377007|26.035465766226|26.035465766226|26.035465766226|26.035465766226|26.035465766226|26.035465766226|25.971072993052|25.943970399181|25.247188573722|25.037276587184|25.037276587184|25.037276587184|25.037276587184|25.037276587184|25.037276587184|-27.555557660176|-27.555557660176|-27.555557660176|-27.555557660176|26.19474224023|26.19474224023|26.19474224023|26.19474224023|26.19474224023|26.19474224023|25.625945679633|25.625945679633|25.625945679633|25.625945679633|25.53982305457|25.53982305457|25.53982305457|25.354966845652|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-27.167884759311|-27.202094109195|-27.262326381093|-27.534806301733|-28.104228923211|-28.405254520188|-28.738061336687|-28.917845200622|-29.228717326151|-29.249200830062|-29.249200830062|-29.249200830062|-29.474300403598|-29.474300403598|-29.474300403598|-29.741445138723|-30.512318838694|-30.512318838694|-30.512318838694
03462|1174451|/equities/aramis|CACALL||4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6860353970723|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.888409170861|-4.9807325307473|4.5563291544219|4.5563291544219|4.5563291544219|4.5563291544219|4.5078658256818|4.4487398370427|4.3669330526636|4.2618921764664|4.2618921764664|4.2618921764664|4.2618921764664|3.8747128272709|3.8747128272709|3.8460697095324|3.7256329501922|3.6557031963992|3.5927259496768|3.5621952935413|3.5015066092342|3.5015066092342|3.4938963193728|3.4440513870267|3.404501546439|3.4038905976177|3.3823785117336|3.3779267454392|3.3779267454392|3.3779267454392|3.3779267454392||3.3779267454392|3.3779267454392|3.3268629869097|-3.5308981680408|-3.5308981680408|-3.5308981680408|-3.5308981680408|-3.5308981680408|-3.5588795927183|-3.5588795927183|-3.5588795927183|-3.5794191879275|-3.5794191879275|-3.6071324659986|-3.6125825138314|-3.6125825138314|-3.6125825138314|-3.6125825138314|-3.627035998793|-3.6343772630081|-3.6343772630081|||-3.6343772630081|-3.64430800855|-3.6697866009323|-3.6736517268914|-3.7150827998588|-3.7150827998588|-3.7150827998588|-3.7150827998588|-3.7548141870972|-3.8559047021332|-3.8862830707169|-3.9219812892915|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9338029830491|-3.9338029830491|-3.9338029830491|3.6726031654964|3.6726031654964|3.6726031654964|3.6726031654964|3.6726031654964|3.6395590563494|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6194475263503|3.6194475263503|3.6194475263503|3.6194475263503|3.6194475263503|3.5893861817151|3.5732109695292|-3.9475863236309|-3.9475863236309|-3.9475863236309|-3.9475863236309|-4.0884292940432|-4.1615879911112|-4.1884311589849|-4.2157567908645|-4.2636186734703|-4.2929096901712|-4.2943440106508|-4.3298267288337|-4.3564741526853|-4.4438601240858|-4.4617891163015|-4.4739959961507|4.0730814691479|4.0730814691479||4.0730814691479|4.0730814691479|4.0730814691479|||4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0412015910607|3.9468904331505|3.83165505825|3.83165505825|3.8257278965415|3.7419196021227|3.659077420463|3.6017528536472|3.421375331114|3.421375331114|3.421375331114|3.421375331114|3.421375331114|3.2334725954249|3.073025131459|-3.6124566405106|-3.6124566405106|-3.6124566405106|-3.6124566405106|-3.6124566405106|-3.622451818551|-3.7063352803007|-3.7287059205125|-3.8643954481626|-4.0076617097352|-4.1089235187136|-4.1089235187136|-4.1089235187136|-4.1089235187136|-4.2674151262269|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.7822462580882|3.7822462580882|3.7822462580882|3.7822462580882|3.7822462580882|3.7822462580882|3.7366002751822|3.7366002751822|3.7095558591943|3.660339800104|3.6520443399577|3.5783824611404|-3.9512174973956|-3.9512174973956|-3.9512174973956|-3.9984166428473|-3.9984166428473|-4.0874072627918|-4.1798970519057|-4.2762744226446|-4.3268851973869|-4.3268851973869|-4.3268851973869|-4.3586856585787|-4.3586856585787|-4.3788172649064|-4.4122969228601|-4.4164410783821|-4.4264086663935|-4.4264086663935|-4.5054538448888|-4.5888375927163|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6884780920066|-4.8466423657776|-4.8901581396926|-4.9796200715025|-5.0606889683362|-5.18798790578|-5.3044310742391|-5.3640900114921
03463|17633|/equities/argan-sa|CACALL||71.870486039891|71.206094497855|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-77.378653842014|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-78.032440579147|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374||-79.590745597374|-79.590745597374|-79.590745597374|-80.078603591402|-81.29845072371|-82.139440968297|-82.139440968297|-82.139440968297|-82.139440968297|-82.699381142482|-83.738200591256|-83.868768366092|-83.868768366092|-84.770855011668|-86.084288771645|-87.682540451703|79.570874838621|79.570874838621|79.570874838621|79.570874838621|79.570874838621|||79.570874838621|79.570874838621|79.570874838621|79.317636759845|77.558482152188|75.348313841515|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-81.599432609247|-81.866035723871|-83.245591773132|-84.089330647965|-84.089330647965|-84.089330647965|-84.089330647965|-84.089330647965|-84.338143214671|-84.503884044066|-84.503884044066|-84.526533249104|-84.56837095495|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944||79.890889044944|79.500984267331|78.48442764187|||77.981103584438|77.981103584438|77.981103584438|77.490113652712|76.966792014976|76.579773483165|74.494192080904|72.76660859445|72.76660859445|72.76660859445|72.76660859445|72.76660859445|72.76660859445|72.246231262985|72.045346504599|72.045346504599|72.045346504599|72.045346504599|72.045346504599|70.08926990976|69.049190823127|68.465765546747|66.661961209982|66.002177172468|65.81353010686|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|62.132491950676|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-68.626294823758|-69.545883095124|-70.867648137784|-72.641828975386|-73.690920998991|-74.695582704707|-74.695582704707|-75.167311488439|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|70.532449163858|69.786058865061|69.351174312687|68.951304283248|68.467563260904|68.467563260904|68.467563260904|68.467563260904|68.467563260904|67.875071222375|67.438971924329|67.435420142967|67.435420142967|67.435420142967|-71.321486447439|-71.321486447439|-71.321486447439|-71.321486447439|-71.321486447439|-71.321486447439|-71.517055455366|-71.517055455366|-71.517055455366
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-89.27485179066|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.278606976325|-92.790120642776|-93.86187563192|-93.86187563192|-93.968753075723|-95.176393323612|-96.098768664147|-96.998631001342|-97.620701790771|-99.126471283791|-99.126471283791|-99.126471283791|-99.126471283791|-99.90891368639|-99.90891368639|-100.00990282442|-100.7276669227|-101.51130005639|-101.76385482862|-101.76385482862|-101.76385482862|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443||-101.76960838443|-101.76960838443|-101.76960838443|-101.87976686609|-101.87976686609|-102.32635557881|-102.32635557881|-102.32635557881|-102.67394237152|-102.67394237152|-102.67394237152|-103.03182169962|-103.03182169962|-103.03182169962|-103.03182169962|-103.03182169962|96.472613073357|96.472613073357|96.472613073357|94.125124958895|93.547361828379|||92.648178605561|91.237976211447|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.999197714019|-98.686887044033|-100.41431603864|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.2580850882|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.78643249112|-102.78643249112|-102.78643249112|-102.78643249112|-103.50492841488|98.006792800712|98.006792800712|98.006792800712|98.006792800712|98.006792800712|98.006792800712||98.006792800712|97.963103366215|97.397890594623|||97.192100660692|97.133457492765|97.133457492765|96.142730208432|94.613587560693|93.775094339626|93.624547452151|89.429496626522|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.672401412533|87.929335258853|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|85.876344374253|84.797050983192|84.630494838135|84.630494838135|84.630494838135|84.630494838135|84.630494838135|84.630494838135|83.549440336643|-88.460569626337|-88.460569626337|-88.460569626337|-88.460569626337|-88.460569626337|-88.460569626337|-88.514284789128|-88.514284789128|-89.606983488978|-91.789980060724|-93.242198660272|-94.27800083414|-94.777778416378|-94.782779185591|-94.782779185591|-94.782779185591|-94.782779185591|-94.782779185591|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.075675010443|-95.075675010443|-95.206304126052|-96.233710671977|-96.233710671977|-96.406444551626|-96.406444551626|-96.406444551626|-96.877162935644|-97.864628264539|-97.994418345059|-97.994418345059|93.587555797243|93.587555797243|93.587555797243|93.587555797243|93.587555797243|93.105061539173|93.066733263333|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|91.110041579079
03465|17662|/equities/medea|CACALL||-9.2212711731884|-9.2212711731884|-9.2212711731884|-9.5069681715406|-9.6799645502741|-9.7721830031799|-9.8357589136149|-9.8813987187308|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-10.308098279394|-10.953442691606|-11.157336798766|-11.157336798766|-11.329428209025|-11.329428209025|-11.721586983688|-12.00176328342|-12.318625700924|-12.431806207204|-12.490895828168|11.934406627892|11.934406627892|11.934406627892|11.934406627892|11.87156291988|11.858316808441|11.858316808441|11.858316808441|11.803685141381|11.342983193725|-12.23046984933|-12.23046984933|-12.23046984933|-12.23046984933|-12.811633748723|-13.079592990558|-13.110658857205|-13.195176200711|-13.316862614776|-13.332948563033|-13.332948563033|-13.332948563033|-13.332948563033|-13.486609747601||-13.568455222131|-13.581617093617|-13.846240918431|-14.062489951754|-14.080544433223|-14.100604968189|-14.189561372464|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|||-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.335891124368|-14.511167714135|-14.511167714135|-14.511167714135|-14.52262628049|-14.52262628049|-14.52262628049|-14.52262628049|-14.52262628049|-14.608473909899|13.777810398684|13.777810398684|-14.262440734261|-14.262440734261|-14.262440734261|-14.262440734261|-14.262440734261|-14.302712128288|-14.425941740217|-14.425941740217|-14.425941740217|-14.521903068854|-14.521903068854|-14.521903068854|-14.521903068854|-14.521903068854|-14.521903068854|-14.718780816742|13.773576615974|-14.119658689533|-14.119658689533|-14.127398416769|-14.435998304432|-14.554319061548|-14.554319061548|-14.582576713861|-14.680640390516|-14.711822698515|-14.747929205621|-14.747929205621|-14.786588048631|-14.829542318643|-14.927269476057|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211||-15.111998638211|-15.111998638211|-15.111998638211|||-15.111998638211|-15.213331894409|-15.864813067661|-16.008410921492|-16.008410921492|-16.013224473226|-16.013224473226|-16.013224473226|-16.013224473226|-16.013224473226|-16.025805012637||-16.03978338976|-16.055314919896|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.838509378734|15.787232515881|15.652480149346|15.513866927974|15.437629941164|15.3973665801|15.252629130782|15.202921277617|15.119655752299|15.119655752299|15.005173365405|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.874725943931|14.760806646753|14.584229935992|14.276922161698|13.407691089445|-15.137598170102|-15.137598170102|-15.137598170102|-15.384688481946|-15.384688481946|-15.649654292685|-16.316282007012|-17.029202325381|-17.371336468101|-17.857040414149|-18.385600046906|-19.417333343066|19.747407778063|19.724897552374|-20.061224009325|-20.090248984021|-20.122498955906|-20.158332258|-20.248148182513|-20.342386699917|-20.380429666575|-20.422699629528|-20.669666064296|20.234980426559|20.234980426559|20.094422272321|-20.526714675807|-20.526714675807|-20.526714675807|-20.526714675807|-20.585238528674|-20.75026541333|20.174922163886|20.174922163886|20.174922163886|20.174922163886|20.174922163886|19.883247251425|19.843513959614|19.843513959614|-20.262762182325|-20.291957980361|-20.324397755957|-20.360441951063|-20.400491056736|-20.54499044451|-20.927766482399|20.674524067883|20.674524067883|20.674524067883|20.674524067883|20.674524067883|20.674524067883|20.638360075425|20.398177098644|20.25130755572|20.25130755572
03466|32437|/equities/artprice.com-sa|CACALL||-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.83416844612|-4.8474095000784|-4.8865662033867|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767||-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9982160327341|-5.0241288341313|-5.05625421882|-5.0875046504904|-5.1522275621548|-5.1574748020321|-5.1971943092512|||-5.2182715681048|-5.2308570573564|-5.3031745696327|-5.3654715511822|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.4953937742967|4.4953937742967|4.2871465621239|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4509642637099|-5.4509642637099|-5.4598373751311||-5.4598373751311|-5.4598373751311|-5.4598373751311|||-5.5847992519866|-5.5847992519866|-5.7269990025109|-5.743332312962|-5.7892581339905|-5.8186201382819|-5.8851333513462|-5.9145927312864|-5.9215960506173|-5.9215960506173|-5.9512177312343|-6.0046862588954|-6.0302071291685|-6.0768967158794|-6.1237742908796|-6.1747493222908|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.3317921263817|5.3485482270857|5.3485482270857|5.3485482270857|5.3485482270857|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.9880946147533|-6.0605489545511|-6.0605489545511|-6.0972764551029|-6.1086403859308|-6.1618226648095|-6.2665539312105|-6.2665539312105|-6.2665539312105|-6.289160929405|-6.289160929405|-6.289160929405|-6.289160929405|-6.3207343267989|-6.3719269354688|-6.4582525182153|-6.6763916996216|-6.8009907169579|-6.8772119861443|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.0551232204019|-6.8087984062052|-6.8087984062052|-6.8547760884868|-6.86586244028|-6.9135339103264|-6.9135339103264|-6.9521249436932|-6.9521249436932|-6.9521249436932|-6.9968055512725|-7.0936727552744|6.6522719231502|6.6522719231502
03467|17792|/equities/ind-financ-artois|CACALL||5032.8546543173|4847.6162825748|4806.6066976334||||||||4806.6066976334|4806.6066976334|||4766.6749353499||||4766.6749353499|-4868.1389607223||-4991.2655119137|-5016.9616799041||||-5088.8415801286|-5088.8415801286|-5098.7128668095|-5143.014296455|-5153.3492182833|5068.5008685741|||-5140.5545904733||5057.7171216964|5041.907912996|-4978.3852925976|-4978.3852925976||-4984.8725473306|-5005.4139414785|-5006.2599254045|||||||-5006.2599254045|||||-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045||-5006.2599254045|||-5006.2599254045|-5084.7332504494|-5094.1480560549|-5154.6089511721|5017.1011653643|4896.6120490235|4896.6120490235||||4896.6120490235|4896.6120490235|4847.3467211373|4796.0311675408|4796.0311675408|4796.0311675408|4734.4790750453|4651.6434167171|-4760.3962036477|-4782.6624484975|-4801.8471649972|-4825.3857388858|-4839.3174876508|-4847.7993674702||-4847.7993674702|-4879.7770749669|-4903.6754011937||-4903.6754011937|-4912.9726679929|-4923.3029644366|-4934.7810715962|-4974.2011906625|-4986.8902118472|-5047.6557909413|-5078.5064343793||-5096.1182604214||||-5171.2425115793|-5218.0472350881|-5231.1635945424|||-5279.0706606027|5194.3572091325|5194.3572091325|5107.6191212584|5086.2434680648||-5140.4401628829|||-5140.4401628829||||-5156.0446254254||-5173.3829171394||||-5177.0159470857||-5177.0159470857|||||5044.9822810159||-5057.7746488122|||-5057.7746488122|-5057.7746488122|-5088.6384986802|4935.2969839778|||4935.2969839778|4935.2969839778|-4987.4477955802||||-5001.6086617558||||||-5052.6032861183|-5052.6032861183|4997.1074598686||4985.6749554095|4947.9721726773||4855.5246363081|-4978.3059596577||||4899.6600448248|4788.5111609164|4722.790178796|4716.4335319956|4709.3705911062||4681.5228790069|||||||4672.8031988966|4663.0934739634|4663.0934739634|4663.0934739634|4663.0934739634|4663.0934739634||4663.0934739634|-4783.9046996387|||-4783.9046996387|-4783.9046996387||-4833.2026058145|||-4833.2026058145|-4833.2026058145|-4854.6695620161||-4897.4106244623||||-4903.7895827359|-4940.877314151||||4872.7399570935||4872.7399570935|||4872.7399570935|||||||4872.7399570935|-4932.2634333423|-4932.2634333423|-4932.2634333423||-4932.5149259359|-4937.2388065955|-4982.4875628838|-4994.986180982|-5007.3903468914|-5007.3903468914|-5085.9892743238||-5095.5436381375|-5106.1595979306|-5108.3807927717|-5108.3807927717|-5108.3807927717|5013.4342436035||
03468|978752|/equities/asit-biotech-sa|CACALL|||0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968||0.016906390502968||0.016906390502968||0.016906390502968|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|||-0.023074480622236|-0.023074480622236|-0.023745170224047|-0.023745170224047|-0.023745170224047|-0.023745170224047|-0.024307804234449|-0.024307804234449|-0.024307804234449|-0.024307804234449|-0.024307804234449|-0.025404696796743||-0.025404696796743|-0.02572196649607|-0.02572196649607|-0.02572196649607|-0.02572196649607|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019350830705152|0.019350830705152|0.018917590232008|0.018880655617973|0.018589617582619|0.018377352910143|0.018296114081713|0.018296114081713|0.018190126562089|0.017920037190988|0.017920037190988|0.017920037190988||0.017920037190988|0.017920037190988|0.017920037190988|||0.017920037190988|0.017920037190988|0.017494486251226|0.017216095056521|0.017101217276667|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.015649787180119|0.015649787180119|0.015649787180119|0.014749763152656|0.014358043365451|0.014358043365451|0.014358043365451|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.013621242488193|0.01324655849985|0.01324655849985|0.01324655849985|0.012857286140894|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527||0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645||-0.015507187891645|-0.015507187891645|-0.015507187891645||-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.017138527189984|-0.017138527189984|-0.017138527189984|-0.017138527189984|-0.017674107726162||||-0.017674107726162|-0.017674824639676|-0.017674824639676|-0.018078819327185|-0.018078819327185|-0.018078819327185|-0.018078819327185|-0.018078819327185|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846
03469|7111|/equities/assytem|CACALL||-57.257871656587|-57.257871656587|-57.475412400752|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-60.641064154616|55.887361718114|55.887361718114|55.887361718114|55.887361718114|55.887361718114|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|54.990923820108|54.606581513715|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|53.713211843771|53.403569139156|52.9372973057|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187||-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.26651265073|-57.014833720233|-57.014833720233|-57.122036492059|-57.304644291223|-57.304644291223|-57.304644291223|-57.654112433593|-57.654112433593|-57.654112433593|-57.654112433593|-59.410124671902|-60.11124789764|55.848613658995|||55.417439595621|55.417439595621|55.417439595621|54.874931273374|54.649925374889|54.522138118637|53.530432327674|53.530432327674|53.530432327674|53.530432327674|53.530432327674|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|50.378919751265|48.687688782059|48.659180043452|48.659180043452|48.659180043452|48.659180043452|48.659180043452|48.554644450338|47.794050703216|47.515611129523|47.284009992547|46.871123909362|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557||45.524682850931|45.524682850931|45.524682850931|||44.699645831953|44.334748501114|44.334748501114|42.84972153166|42.770643498906|42.770643498906|42.406270215256|41.85429967251|41.85429967251|41.85429967251|41.85429967251|41.85429967251|41.821445394518|41.290799968208|41.290799968208|41.290799968208|41.290799968208|41.290799968208|41.290799968208|41.290799968208|40.6120010667|40.457778115289|40.376269970432|40.376269970432|39.862521977441|38.974583997343|38.974583997343|38.974583997343|38.355095322501|37.888995311405|37.44320156857|37.44320156857|37.281334482792|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-40.146564521016|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.463481814192|-40.59831312688|-40.698126459472|-41.062502696623|-41.062502696623|-41.391668560891|-42.468521598079|-42.961753472255|-42.961753472255|-43.413059667929|-43.708955398516|-44.463554738168|-44.463554738168|-44.463554738168|-44.463554738168|-44.463554738168|-44.463554738168|-45.335870240211|-45.335870240211|-45.834300224515|-45.852830761676|-45.852830761676|-45.852830761676|-45.852830761676|-45.852830761676|-46.321408506659|-46.321408506659|-46.321408506659|-46.321408506659|-46.321408506659|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.593073889994|-46.77008146421|-46.811198914226|-46.964936246792|-46.964936246792|-46.964936246792|-46.964936246792|-47.133264954796|-47.409182053926|-47.752077080736|-47.752077080736|-47.76897491562|-47.947515979729
03470|13160|/equities/atari|CACALL||-0.12060664046124|-0.12060664046124|-0.12345182824814|-0.12436313972631|-0.12504237568223|-0.12529708128664|-0.12638564470182|-0.12740071476907|-0.12866745956971|-0.1289638441551|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.1305432172312|-0.1305432172312|-0.1305432172312|-0.13093690675648|-0.13162434006898|-0.13169370900888|-0.13321522925516|-0.1338780340687|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13416133452854|-0.13416133452854|-0.13466604923695||-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13543450060255|-0.13670500296428|-0.13820000203201|-0.1396111169816|-0.14048594112026|-0.14048594112026|-0.14098438316835|-0.14373263875922|-0.14517515660746|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|||0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.1241814268847|0.1241814268847|0.1241814268847|0.1241814268847|0.1195126968644|0.11253633135137|0.11121028111153|0.11121028111153|0.11065388396313|0.11065388396313|0.11065388396313|0.10965986715345|0.10884429781071|0.10845596508753|0.10845596508753|0.10845596508753|0.10051773341245|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312||-0.11649962985574|-0.11649962985574|-0.11790233569273|||-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.1194692628464|-0.12104362477096|-0.12580402903791|-0.12649336416452|-0.13012916729896|-0.13012916729896|-0.13012916729896|-0.13061018231343|-0.13140020415001|-0.13242245018275|-0.1338471641948|-0.13515240432048|-0.13625822581874|-0.13708691870755|-0.1374110106466|-0.1374110106466|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13892395968045|-0.13892395968045|-0.13892395968045|-0.13892395968045|-0.13892395968045|-0.1400491940721|-0.1400491940721|-0.1400491940721|-0.1428879924664|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14345401832262|-0.14366380391292|-0.14366380391292|-0.14366380391292|-0.14366380391292|-0.14366380391292|-0.14392645042|-0.14434050085211|-0.14507833191713|-0.14615370740449|-0.14694856228603|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177
03471|943371|/equities/ateme|CACALL||-4.3317793861964|-4.464604166302|-4.464604166302|-4.4823379948768|-4.5992643783526|-4.7167684630645|-4.7167684630645|-4.7167684630645|-4.7167684630645|-4.8953315657466|-4.8953315657466|-4.9548537959397|-4.9548537959397|-5.0298373687863|-5.0320415749153|-5.1433794778806|-5.2320883320683|-5.2873205395665|-5.3614670404821|-5.3866301255126|-5.6996437234179|-5.6996437234179|-5.6996437234179|-5.8151596036769|-5.9090661701469|-5.9165792464267|-5.9165792464267|-5.9165792464267|-6.149532556429|-6.2850361663926|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.321962284698|-6.3855137291373|-6.4827929804525|-6.5597699560282|-6.6175221776032|-6.6393473670533|-6.6393473670533|-6.6393473670533|-6.6393473670533|-6.6393473670533|-6.6640091675361|-6.6640091675361|-6.6672554478669|-6.6672554478669|-6.6672554478669||-6.9647283538209|5.968685453208|5.968685453208|5.968685453208|5.7618725753181|5.5809695164752|5.3317965662627|5.3317965662627|5.3317965662627|5.066440520038|4.952711592504|4.7196794200701|4.6018661844248|4.5465180727635|4.4187337635836|4.4187337635836|4.4187337635836|4.4187337635836|4.2408154274447|-4.5385497956982|-4.5385497956982|||-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.6611662870768|-4.6890738811894|-4.7011932362896|-4.7160408101677|-4.7160408101677|-4.7350455215904|-4.8033841110305|-4.8826488363562|-4.9173874709141|-4.9609858297784|-5.0988733794379|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.2581819986862|-5.4341753647115|-5.4341753647115|-5.7185282359946|-5.7505870539202|-6.2495411191002|-6.4806014468952|-6.8028905845002|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.1896041455089|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.138840497153|6.138840497153|6.138840497153|6.138840497153|6.138840497153||6.138840497153|6.138840497153|6.138840497153|||6.138840497153|6.138840497153|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8938386515073|-6.8938386515073|-7.0120428751234|-7.0711587480179|-7.0835097687632|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.2003010367266|-7.3592235352056|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.6125441546639|6.4917156956152|-7.1354514440615|-7.1354514440615|-7.1354514440615|-7.1927238394507|-7.215248762423|-7.3210477550018|-7.3210477550018|-7.3489422488199|-7.4499284043708|-7.4499284043708|-7.6143648905664|-8.0492942115895|-8.2603269441517|-8.3436966586545|-8.4463295592682|-8.4848103935869|-8.5509005316266|-8.5714822414197|-8.5714822414197|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.6783274404184|-8.6783274404184|-8.6783274404184|-8.8018753926471|-8.8018753926471|-8.8018753926471|-8.8843062366066|-8.9881178499391|8.3217494389079|8.3217494389079|8.3217494389079|8.3217494389079|8.3217494389079|8.1386109878246|-8.848215316818|-8.848215316818|-8.848215316818|-9.0546838167485|-9.1063157058619|-9.111461848778|-9.1527358897996|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.2132674166241|-9.261687772838|-9.261687772838|-9.3678862937778|-9.3678862937778|-9.4087626016239|-9.4364023778284|-9.4893359711263|-9.5070402413048|-9.5311559868563|-9.5479515076466|-9.6182112047196|-9.6182112047196|-9.6935941463047|-9.6935941463047|-9.7751050796038|-9.841227832318|-9.9444187694483
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||-1.2692072071855|-1.2692072071855|-1.2692072071855|-1.2692072071855|-1.3490413469545|-1.437112610922|-1.5305806888318|-1.6674452173683|-1.7521279970775|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.82325654973513|-1.2828199602593|-1.2828199602593|-1.2828199602593|-1.2828199602593|-1.3722666013494|-1.5448051636315|-1.5448051636315|-1.5448051636315|-1.5448051636315|-1.5448051636315|-1.7740057381101|-1.9932563406568|-2.1767292797942|1.7852889072138|1.7852889072138|1.7852889072138|1.7852889072138|1.7852889072138|1.7852889072138|1.7657654165381|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485||1.7580491675485|1.7580491675485|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|-2.2887936317238|-2.2887936317238|-2.2887936317238|-2.2887936317238|||-2.2887936317238|-2.2887936317238|-2.2887936317238|-2.4072081975623|-2.4072081975623|-2.4535369202477|-2.4798480960301|-2.4798480960301|-2.695002940196|-2.695002940196|-2.695002940196|-2.695002940196|-2.695002940196|-2.695002940196|-2.7355098141788|-2.7355098141788|-2.792455330332|-2.8449504274349|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-3.1428128943582|-3.3292920573707|-3.3600766006511|-3.3600766006511|-3.4719739692522|-3.5629710905103|-3.6388011235162|-3.8267234981241|-3.8734149469471|-4.0672388753997|-4.246820935685|-4.5231344005339|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0909906759099|-5.4440451478777|-5.5205504337745|-5.6670559423718|-5.7556731720272|-6.7026369593213|-7.1372633004266|-7.2511812872443|-7.3478680657847|-7.4640757295272|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847||6.1588950842847|6.1588950842847|6.1588950842847|||6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-7.0043961838161|-7.0250198550767|-7.0250198550767|-7.2080221118471|-7.2489134671446|5.8928235908273|5.8928235908273|5.8928235908273|5.8928235908273|5.7898038647708|5.552782193614|5.4214243533357|5.2429158292594|5.211573238989|5.1624857072929|5.1624857072929|5.1624857072929|5.1624857072929|5.1188814098927|5.1188814098927|5.1188814098927|5.1188814098927|5.1188814098927|4.9558681840469|4.8415200836978|4.5761336626302|4.2832595575398|4.1804280238376|-5.5484183783512|-5.5484183783512|-5.5484183783512|-5.8087984715547|-5.9348638856538|-5.9348638856538|-5.9348638856538|-5.9348638856538|-5.9348638856538|-5.9822935091266|-6.216135506605|-6.216135506605|-6.216135506605|-6.397483910427|-6.7468711682|-7.109523409808|-7.244672254034|-7.244672254034|-7.244672254034|-7.244672254034|-7.244672254034|-7.4247469143824|-7.7237122771127|-7.7237122771127|-7.8590165894195|-7.8590165894195|-7.8590165894195|-7.9097964279039|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-8.1297149590959|-8.2906831825563|-8.3723146214296|-8.4565941136672|-8.4565941136672|-8.4565941136672|-8.4565941136672|-8.6286603390723|-8.9294002254306|-9.3928890448476|-9.5183210352687|-9.7299123582606|-9.9032357597092|-10.267142875663|-10.267142875663|-10.378047819128|-11.105163913292|-12.582449289657|-12.582449289657|-14.481276667225
03473|17690|/equities/aubay|CACALL||-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-42.113771927208|-42.698636280001|-42.90942441203|-42.90942441203|-43.308709973276|-43.308709973276|-43.308709973276|-43.308709973276|-43.308709973276|-44.193009343611|-45.339455885873|-45.754951577701|-46.541612101172|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.012512003909|43.697237424862|43.016373984032|42.972682678176|42.972682678176|42.350203738691|40.450225019986|39.844693449399|39.655212909271|39.575574393981|39.575574393981|39.381193262464|39.045769274374|38.748077988779|38.51730794394||38.333120234409|37.653465782712|-40.285072030941|-40.285072030941|-40.285072030941|-40.285072030941|-40.285072030941|-40.285072030941|-40.900079610524|-41.166454547934|-41.166454547934|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|||-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-42.085531366406|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.281492297263|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.814991284811|-42.127768941945|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404||39.344876690404|39.344876690404|39.344876690404|||39.344876690404|38.735975711099|38.723014926665|38.723014926665|38.723014926665|38.723014926665|37.961684226718|36.779648886484|36.215243891152|36.215243891152|36.215243891152|36.215243891152|36.019714756445|35.746904394843|34.929895213156|34.088770339785|33.955147121527|33.955147121527|33.955147121527|33.955147121527|33.955147121527|33.934130737048|33.934130737048|33.790699716919|33.508580203548|33.508580203548|32.917868291554|32.619854250679|31.727613333342|31.676376435342|31.676376435342|31.195972333553|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.619703040985|-34.866336330736|-35.423706038091|-35.68711468627|-35.68711468627|-35.68711468627|-36.519257859791|-36.519257859791|-36.519257859791|-38.093619589899|-38.964019441929|-38.964019441929|-38.964019441929|-39.132243739595|-39.227492238669|-39.780548839203|-40.225610923361|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-42.009729691727|-42.499701946293|-42.930222265494|-43.314135808163|-43.660152084754|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-44.014397943519|-44.124330454957|-44.199255340509|-44.313147779462|-44.313147779462|-44.313147779462|-44.313147779462|-44.313147779462|-44.313147779462|-45.084052876364|-45.557281524749|-46.083090922139|-46.164546486296
03474|17691|/equities/augros-cosm-pack|CACALL|||-6.0869260158409||-6.1076958804516||||||||||||||||-6.749509437571|||||||||||-6.749509437571|-6.749509437571||-6.749509437571|||-6.749509437571|-6.749509437571|||-6.749509437571|-6.749509437571||-6.749509437571||-6.749509437571||-6.7938993856752|6.3822667161912||6.3822667161912|||6.3822667161912|6.3822667161912||6.3822667161912||-6.7230226941928|-6.7230226941928||-6.7230226941928|-6.7866918718401|6.3092315819989|6.2547017365837|-6.7558872666465|6.3434589211029|||-6.6572681727363|6.4107803633241||||||||||||6.4107803633241|-6.5824665702683|-6.8005759585176|-6.8005759585176|-6.8339732872418|-6.864092530724|-6.864092530724|-6.864092530724|-6.9334131921229|-6.9334131921229|-6.9334131921229|-6.9334131921229|-6.9334131921229|||||||-6.9334131921229|-6.9334131921229|-7.0482368165583||-7.1647075209718||||-7.2163417111614||-7.2860659351045|-7.2860659351045|||||||-7.2860659351045|-7.4067398431228||-7.4130440688052||||6.8937727993017|6.8937727993017|-7.2374747257226|7.0916944101129|7.051882699096|7.0076474646328|-7.1415027005145|7.1038860896484|6.92098443809|-7.0561921471081|||||-7.0561921471081|-7.0763245019341|||||-7.0848048432033||-7.0886723447024||-7.2015426001829||-7.2015426001829||-7.2015426001829|||-7.2015426001829|-7.2683806774663|-7.3381246369619|-7.3381246369619||7.0598620549667|||||||||7.0598620549667||||7.0598620549667|||7.0598620549667||||||||||-7.3020221225729|-7.3020221225729||-7.485302752136||-7.485302752136||-7.485302752136||-7.485302752136|-7.6670031215072|-7.8188922830555|7.2901198126504|7.222355336793|7.1470614747292||||||||-7.6865983720084||||-7.8731829611583|||||-7.8731829611583||||-7.8731829611583|-7.8731829611583|-7.8731829611583||-7.8731829611583||-8.0367859790457||-8.0367859790457|-8.0367859790457|-8.0367859790457||||||7.2813492936411||7.2237214161863|-7.7903098448658|7.3052116119702|-7.2997650875163|-7.6275168274853|-7.9580349260047|7.428991900671||7.3877687573306|7.0419650739953
03475|17692|/equities/aurea|CACALL||-5.9527260580041|-5.9527260580041|-6.2230286640567|-6.3466985802565|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.151228465786|5.0858093788783|5.0008990555517|-5.7090613049582|-5.7090613049582|-5.7090613049582|-5.783401507174|-5.8465573721849|-6.1995082888032|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5205945915061|5.4239939259244|5.2095930678663|5.2095930678663|5.2095930678663|5.2095930678663|5.2095930678663|5.2095930678663|5.1451035719246|5.0245594957505|5.0239549454753|5.002413426984|5.002413426984|4.9696463645102||4.9696463645102|4.6562736366194|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|||4.5141874075698|-4.9997889291621|-4.9997889291621|-4.9997889291621|-4.9997889291621|-5.1225915624741|-5.1225915624741|-5.1225915624741|-5.1456571634216|-5.182952198232|4.7238432004531|4.7238432004531|4.7238432004531|4.7238432004531|4.7238432004531|4.7238432004531|4.7109368724381|4.7048241453781|4.7048241453781|4.7048241453781|4.693857152449|4.693857152449|4.6771291060852|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2366852647655|-5.2366852647655|-5.2640945521321|-5.3489939203225|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.6715719323545|4.6406356075505|4.6156319977624|4.6156319977624|4.6156319977624||4.5107021731119|4.4085580156887|-5.1650672607467|||-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.3556302844203|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.7649768094256|4.7153993058731|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.7031346491614|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.8519495268711|-5.9036412587441|-5.9036412587441|-6.0018234375094|-6.1909151477918|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.3395736328957|-6.4220662107435|-6.4220662107435|-6.4383534254811|-6.4383534254811|-6.4587565495019|-6.4587565495019|-6.4587565495019|-6.6030629821889|-6.6156254022511|-6.6599241687413|-6.6599241687413|-6.6599241687413|-6.6599241687413|-6.6788047368389|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894
03476|17693|/equities/aures-technologie|CACALL||-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.0314914921936|6.0314914921936|6.0161016760068|5.983446339523|5.9827181539659|5.9719090684392|5.9643434136154|5.9299301651086|5.9299301651086|5.9109604392148|5.9109604392148|5.9109604392148|5.9099560350949|5.8855067194363|5.8627852533549|5.8408725100855|5.8209694577698|5.7988549551968|5.7742832856713|5.7369814401797||5.7133127060126|5.6803474521848|5.6203860812951|5.5804289770975|5.5160322137292|5.5067024173136||||-4.3112618533926|-4.3112618533926|-4.3112618533926|-4.3112618533926|-4.3112618533926|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|||-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3579870941215|-4.3579870941215|-4.4018358097613|-4.4018358097613|-4.7425952207314|-4.877771889632|-4.877771889632|-4.9497465286708|-5.2858295345809|-5.6153659980061|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|3.7882169108775|3.5332307203791|3.5332307203791|3.3119230120471|3.1676921015636|-4.1584664973634|-4.1584664973634|-4.2139709389525|-4.2139709389525|-4.3683010247369|-4.3875566485877|-4.5911740068324|-4.7235267431347|-4.8583630224962|-4.97762558426|-5.1945840248967|3.8662543520632|3.8662543520632|3.2075047344304|2.960005266836|2.7740805342496|2.7740805342496|2.3262005597022|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1117805806023|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063||2.0741667175063|2.0741667175063|2.0741667175063|||1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6951448305945|1.6951448305945|1.6951448305945|1.6184942705212|1.6166602354114|1.5129558489129|1.4471730308847|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|-2.5651083902956|-2.5651083902956|-2.5651083902956|-2.9859538560048|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|1.6149342201295|-1.849239704549|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.9208632462619|-1.9403542602338|-1.9403542602338|-1.9403542602338|-2.0756713973457|-2.1540793762135|-2.2467646220495|-2.2467646220495|-2.3002940658253|-2.4847711792171|-2.6280790225863|-2.7993614812337|-2.7993614812337|-2.7993614812337|-2.7993614812337|-3.0020682568509|-3.2284091175881|-3.3459372728066|-3.3459372728066|-4.232152471829|-4.3040584302484|-4.3728425741791|-4.4142694738838|-4.4159220896911|-4.4159220896911|-4.4159220896911|-4.4159220896911|-4.4159220896911|-4.5560245737711|-4.5693822528|-4.5693822528|-4.5693822528|-4.6120913188849|-4.7206570485339|-4.7368411332485|-4.754267775363|-4.9275199432575|-5.0255776797625
03477|7129|/equities/avenir-telecom|CACALL||-0.11840263134473|-0.11949181033763|-0.12046890129207|-0.12046890129207|-0.12242100078264|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12822836297565|-0.12822836297565|-0.13442040188239|-0.13651155545894|-0.13757950952852|-0.13861056366127|-0.138900625883|-0.13913402933043|-0.142082258266|-0.14453584281581|-0.14605093778258|-0.14667881480064|-0.14689837059157|-0.14689837059157|-0.14689837059157|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.12132880275852|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14156832268279|-0.14281347111149|-0.14281347111149||-0.14281347111149|-0.14349317339447|-0.14349317339447|-0.14504797521991|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|||-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.1468238317874|-0.14808203295502|-0.15124670847293|-0.15362966953645|-0.15673296731853|-0.1583588560107|-0.16046539662973|-0.16357266537234|-0.16582518244104|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17586770597017|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.11044975068959|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094||0.10877604151094|0.10877604151094|0.10877604151094|||0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.090503177438019|-0.13694713885143|-0.13694713885143|-0.14549682399249|-0.14951869098252|-0.15600958508647|-0.15600958508647|-0.15600958508647|-0.16085510416601|-0.16206122867237|-0.1640680275799|-0.16735435580044|-0.16735435580044|-0.17161594998868|-0.17178438517818|-0.17942710125192|-0.18237454917413|-0.1831770813014|-0.1831770813014|-0.1831770813014|-0.1831770813014|-0.18742849644636|-0.18742849644636|-0.1942538780925|-0.19532430126842|-0.19532430126842|-0.19532430126842|-0.19532430126842|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.2001560689813|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119
03478|14167|/equities/axway-software|CACALL||27.584065740446|27.060072705856|26.779719926829|26.779719926829|26.629900546127|26.629900546127|26.366556162363|26.018395735959|25.403772912798|25.098637247944|24.954040687243|24.652518669961|24.652518669961|24.491028926369|24.491028926369|24.491028926369|24.491028926369|24.240032988121|24.094481288647|24.041539200997|24.041539200997|24.041539200997|23.940599133411|23.917332730734|23.846089534361|23.846089534361|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-25.227144629164|-25.485716297012|-25.715247759741|-25.715247759741|-25.715247759741|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-26.032709953441||-26.157049358202|-26.157049358202|-26.252276513658|-26.285863343965|-26.595403291661|-26.711608465167|-26.711608465167|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|||-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-27.323974004315|-27.323974004315|-27.323974004315|-27.659970247002|-27.755523641078|-27.87835816009|-28.020398231162|-28.383331198932|-28.383331198932|-28.383331198932|-29.013922634078|-29.013922634078|-29.013922634078|-29.013922634078|-29.013922634078|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|26.927884978492|26.776401895602|26.776401895602|26.673780964833|26.470866785029|26.4009627342|26.323291566612|26.086990650762|25.957767495699|25.830852942541|25.678725618869|25.154140254689|24.666504156178|24.666504156178|24.666504156178|24.666504156178|24.666504156178|24.666504156178||24.666504156178|24.666504156178|24.666504156178|||24.666504156178|24.483339535829|24.483339535829|24.393331533102|24.393331533102|24.393331533102|23.642592118215|23.634135514383|23.634135514383|23.634135514383|23.634135514383|23.632372836144|22.963748591776|22.931941926076|22.91882476497|22.904250141518|22.88805611546|22.74938036462|22.74938036462|22.74938036462|22.74938036462|22.74938036462|22.74938036462|22.593755155364|22.426394786613|22.423772430174|22.298636012333|22.25094629605|22.25094629605|22.25094629605|22.25094629605|22.202402201201|22.202402201201|22.158224307724|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.310122937162|-23.566802309839|-23.615188385342|-23.615188385342|-23.725472623371|-23.725472623371|-23.725472623371|-23.725472623371|-23.725472623371|-23.728302936049|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.897481929715|22.897481929715|22.897481929715|22.897481929715|22.897481929715|22.741951102495|22.741951102495|22.741951102495|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.597097459118|22.502330001505|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106
03479|7615|/equities/bains-de-mer|CACALL||-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.73419668066|-108.82291171562|-108.82291171562|-108.82291171562|-108.82291171562|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-109.3748587441|-111.21587499271|-111.21587499271|-111.71404320088|-111.71404320088|104.49548257767|104.49548257767||104.49548257767|103.6894250863|103.07779993954|103.07779993954|103.07779993954||103.07779993954|103.07779993954||102.19755548838|102.10839498709|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|100.18742032867|-106.12488420388|||-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.44431578209|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.47669187329|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.22215110688|-105.22215110688|-105.35794567431|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068||-105.69461649068|-105.69461649068|-105.7162405452|||-105.85137838356|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-107.90558796175|-107.90558796175|-107.90558796175|-109.06176440195|-109.51452395302|-109.51452395302|-110.36978265805|-110.36978265805|-110.52198073117|-110.80491448292|-110.80491448292|-111.32396849744|-111.32396849744|-111.33218721937|-111.50887311034|-111.50887311034|-111.56738423915|-111.56738423915|-111.56738423915|-111.96376026572|-112.09862251747|-112.85440907969|-112.85440907969|-112.85440907969|-112.85440907969|-112.85440907969|-113.44680133295|-113.44680133295|-113.72512015387|-113.72512015387|-113.72512015387|-113.72512015387|-115.46387787992|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|105.79582790211|105.79582790211|105.79582790211|105.79582790211|105.79582790211|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|104.45022438315|104.3891382035
03480|1011051|/equities/balyo-sa|CACALL||-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59935231359929|-0.6142613307189|-0.6142613307189|-0.6142613307189|-0.6142613307189|-0.6145681391768|-0.62924238494285|-0.63054711345443|-0.6397190107638|-0.64257666951355|-0.64598890825956|-0.64598890825956|-0.64598890825956|-0.64598890825956|-0.64598890825956|-0.65982099688549|-0.66591222326512|-0.67323580760155|-0.68659533150101|-0.68832819204755|-0.69897572907284|-0.71043148374837|-0.71043148374837|-0.71043148374837|-0.71043148374837|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417||-0.71888948548417|-0.71888948548417|-0.72709943705776|-0.74798693546516|-0.74798693546516|-0.75274547721763|-0.75274547721763|-0.75274547721763|-0.7616060816118|-0.76410712052718|-0.76410712052718|-0.76410712052718|-0.76410712052718|-0.77089152941163|-0.77089152941163|-0.77515726629293|-0.79727009886282|-0.79727009886282|-0.79727009886282|-0.79727009886282|-0.79727009886282|||-0.79727009886282|-0.79901032012503|-0.79901032012503|-0.79901032012503|-0.79901032012503|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.82997516171924|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324||-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324||-0.84023396202324|-0.84023396202324|-0.84023396202324|||-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|0.83815168512829|0.83815168512829|0.83815168512829|0.83815168512829|0.83815168512829|0.83815168512829|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83757037804133|0.83757037804133|0.83641152564692|0.83595724772531|0.83586078086408|0.83586078086408|0.83584530264041|0.83547566665422|0.83547566665422|0.8349174044001|0.83451933236783|0.83357700674474|0.83341890870133|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83170438349426|0.83094930251638|0.83083257962377|0.82998063154917|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82897350048942|0.82897350048942|0.82897350048942|0.82874834047338|0.82809673214868|0.82809673214868|0.82744082438631|0.82571202105596|0.82490226832049|0.8239557396403|0.8239557396403|0.8239557396403|0.81700639714037|0.81357527277977|0.81357527277977|0.81357527277977|0.81357527277977|0.81191696284115|0.81112995145387|0.80997772015539|0.80991966964368|0.80924406583181|0.80785948325728|0.80785948325728|0.80785948325728|0.80780801053811
03481|17699|/equities/barbara-bui|CACALL||||||-8.3022135938146|||||||||||||||||-8.3022135938146|-8.3524593473516||-8.4458074989176|||||||||||-8.4458074989176|-8.4458074989176|||||-8.4458074989176||||-8.5175641843849|||-8.6528490725683||-8.7509727811381||||||||-8.7509727811381||||||||||||-8.7509727811381||-8.7509727811381|-8.7509727811381|||-8.7509727811381|-8.7509727811381|7.9322524230166|7.9191695496422|7.0915674894658|7.0915674894658||||||||-7.6505247505485|||||-7.6505247505485|||||||||-7.6505247505485||||||-7.7005830773578||-7.7562034404792|-7.8513373044373|-7.9181525604859||-7.9923917338733||-8.0748797043036||||-8.1665330047818||-8.2683700053131|8.1184777718743||||||8.0483086354159|7.9703429282399||||||7.883714364711|7.7874604052344||||||||-8.4837290603251||-8.4837290603251|-8.4837290603251||-8.4837290603251|-9.0874766065379||||-9.2471963778359||||||||-9.4191072136409||||8.5287701652837||||||||||||||||8.4819670834356||||-8.4302882129992||-8.4302882129992|-8.6732034318897|||-8.6732034318897||-8.6732034318897||-8.6732034318897|-8.6732034318897|-8.6732034318897|-8.6732034318897||-8.6732034318897|||-9.1868925749431||||||-9.9409918982861|-10.689991125252|8.9666766758468|||||8.7963074176076||||-8.8929917582138|||8.8966758242069||8.6740838676491||||8.4981776140013|8.4981776140013||||||8.4981776140013|||||8.4981776140013|8.3313084600014|8.1458982888904||-9.3601132030788||
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||-46.187008933728|-46.824701379485|-46.824701379485|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-47.027927635553|-47.027927635553|-47.027927635553|-48.403252123067|-50.388584817719|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|46.747431150769|46.653002122418|46.653002122418|46.186667710958|45.712964886226|45.464405768224|43.821561964694|42.962845228715|42.147606106382|41.85844974582|40.903835721199||-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|||-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-45.195024612365|-45.833359324068|-46.275954550207|-46.828838050035|-47.43189829032|-47.43189829032|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-49.351503049649|-50.873891048208|-51.552309570686|-51.552309570686|-51.552309570686|-51.552309570686|-51.552309570686|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.765360305759|47.757763335393|47.757763335393|47.757763335393||47.757763335393|47.757763335393|47.757763335393|||47.757763335393|46.347516851609|43.73612936888|42.034587636633|41.055097543578|40.622331366916|39.974811273569|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.375733065287|38.417481183652|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.255676263335|-41.931697578786|-41.931697578786|-41.940774621299|-42.089061403868|-42.089061403868|-42.089061403868|-43.415625307954|-43.822915313417|-44.087549642494|-44.087549642494|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.366303403226|-46.126917047078|-46.126917047078|-46.163241883974|-46.231379320071|-46.834866843671|-47.294296408197|-47.299216747837|-47.537792560749|-47.537792560749|-47.537792560749|-47.537792560749|-47.537792560749|-47.537792560749|-47.678756115972|-47.678756115972|-47.870687453025|-47.870687453025|-48.178540936304|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363
03483|17700|/equities/bastide-le-confort-medical|CACALL||-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.786369107554|-21.487076413179|-21.654528657092|-21.806143380419|-22.541270363348|-22.672522452161|-22.933359255046|-23.175399583413|-23.261555452958|-23.519506317394|-24.884450866136|21.524412267062|21.524412267062|21.524412267062|21.524412267062|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|20.68032590518|19.953140805934|19.672774517248|19.672774517248|19.672774517248|19.672774517248|18.459289082418|18.459289082418|18.201987805775|17.998876217131|17.6489820813|17.6489820813|17.175535450916|17.067261654514|16.152916421589|16.152916421589||15.717683357328|15.368537631663|14.503930108451|14.401033843781|13.82225986457|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|||-16.32270118589|-16.32270118589|-16.989667806303|-17.71518644721|-18.360206544737|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.424143503088|-18.682382581386|-19.173758716222|-19.244175084031|-19.437972951373|-19.595525132771|-19.712806237137|-19.753117892914|-19.990131004842|-20.30792311407|-20.548802680185|-20.591568545454|-20.591568545454|-20.591568545454|-20.857298087139|-21.276998306932|-21.59666440401|-21.673275849713|-21.673275849713|-21.673275849713|-21.673275849713|-21.673275849713|-21.791418072794|-21.991576297652|-22.412306264122|-22.752068283177|-22.752068283177|-22.752068283177|-22.752068283177|-22.752068283177|-23.171742706406|-23.565825547231|-23.912028407005|-24.324476770723|-24.671641301407|-24.924045614946|-25.10449553038|-25.69666153088|-26.207401128774|-26.963779286284|-27.990310805527|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849||26.174759453849|26.174759453849|26.174759453849|||25.860843731646|25.181492992776|24.901659113983|24.718509575636|24.503899888761|24.359889061989|23.927653453683|23.561718828883|23.561718828883|23.561718828883|23.561718828883|23.410242592192|23.311380636798|23.109867268256|22.649852732212|22.622034792255|22.622034792255|22.622034792255|22.622034792255|22.622034792255|22.622034792255|22.410845114064|22.410845114064|22.192605470366|21.225117867464|20.247353122493|-22.53367263529|-22.53367263529|-22.53367263529|-22.53367263529|-22.784636515746|-22.90237248647|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-23.402177821479|-23.832975187656|-24.339416175813|-24.793795327048|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-26.301353391372|-26.416945328878|-26.416945328878|-26.416945328878|-26.527161349374|-26.825049779813|-26.825049779813|-26.825049779813|-27.016722782895|-27.182469907122|-27.280521356085|-27.631134522202|-27.892927183313|-27.918023198204|-27.918023198204|-27.918023198204|-27.918023198204|-28.039469181782|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.737477183415|-28.737477183415
03484|1173833|/equities/believe|CACALL||14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|-14.974903247029|-14.974903247029|-14.974903247029|-14.974903247029|-14.974903247029|-15.187905508391|-15.187905508391|-15.201005942415|-15.225561732264|-15.23506860624|-15.245631799546|-15.253743089088|-15.253743089088|-15.289084367639|-15.289084367639|-15.289084367639|-15.305649312211|-15.324054806181|-15.34110470585|-15.34110470585|-15.34110470585|-15.34110470585|-15.523449535414|15.018388832891|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.246670948057|-15.258523290454|-15.271692559784|-15.276325329217|-15.302583438459|-15.310648527745|-15.347386827075|-15.370429822696|-15.386033399119|-15.431147795269|-15.453497813089||-15.460930216417|-15.460930216417|-15.460930216417|-15.460930216417|-15.489922113005|-15.52991376407|-15.578793266162|-15.656437055651|-15.711596745455|-15.782885041727|-15.824316941912|-15.895907679327|-16.009897699099|-16.09321979918|-16.17595011999|-16.17595011999|-16.307722698867|15.861710267835|15.861710267835|15.861710267835|15.861710267835|||15.861710267835|15.861710267835|15.861710267835|15.861710267835|-16.444269537355|-16.444269537355|-16.444269537355|-16.444269537355|-16.444269537355|15.464253356307|15.464253356307|15.464253356307|15.464253356307|15.464253356307|15.464253356307|15.464253356307|14.849170607824|14.846639933763|14.846639933763|14.846639933763|14.17959967209|14.100666476103|14.077407307992|14.052675136338|13.997416532051|13.903796553624|13.815328995401|13.719254935245|13.644727402771|13.560807949795|13.446453525506|13.343837369241|13.1509308426||10.711033777884|10.457815387173|10.009795323923|9.7456586057801|9.7456586057801|9.7456586057801|9.6574798433451|9.6574798433451|9.4160879815583|9.3767645320367|9.3703269675278|9.3703269675278|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.931080868531|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466||9.7486345916466|9.7486345916466|9.7486345916466|||9.7486345916466|9.5818161069769|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.296404836092|9.2774130060761|9.2774130060761|9.2737921293674|9.2588793034537|9.2588793034537|9.208754565449|9.1363943176485|9.0293269772239|9.0191686294338|9.0191686294338|8.7651869612558|8.5913188543168|8.5075768989819|8.5035273325572|8.5035273325572|8.5035273325572|8.5035273325572|8.5035273325572|8.2966967966964|8.2057745088924|7.8253051031286|7.6292274515557|-8.8416162513339|-8.8416162513339|-8.8416162513339|-8.8416162513339|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.3028317911908|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.4508550191145|-9.5365056488492|-9.6659332466688|-9.6659332466688|-9.6804811902141|-9.758312431452|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-10.116159059867|-10.146843488861|-10.150937565885|-10.559930652073|-10.589922845022|-10.686447717104|-10.686447717104|-10.730497361723|-10.752775087957|-10.881972461943|-11.31885799435|-11.320750907949|-11.320750907949|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-11.061634961459|-11.319594374071|-11.493994437732|-11.724437725851|-11.950486355699|-12.100540458799|-12.232822484044|-12.256941788319|-12.256941788319|-12.448823497166|-12.826471166997|-13.087190130451|-13.737272166297|-13.737272166297|-13.924707756836|-13.924707756836|-13.924707756836|-14.021897433421|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|13.155544426702|13.155544426702|13.155544426702|13.155544426702|13.155544426702|13.106160749619|12.855734628246|12.467482771924|12.216091489848|-13.057725191356|-13.057725191356|-13.057725191356|-13.057725191356|-13.057725191356||-13.057725191356|-13.057725191356|-13.154139254094|-13.214723414647|-13.214723414647|-13.214723414647|-13.214723414647|-13.297471119814|-13.548301142512|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|||12.688571329292|12.553835888943|12.553835888943|12.553835888943|12.553835888943|12.53537355114|12.471525888189|11.872285201532|11.872285201532|11.872285201532|11.743650465522|11.69516757386|11.63129735939|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.517415442713|11.437134678165|11.437134678165|11.437134678165|11.437134678165|11.437134678165|11.269038446523|11.138931230017|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.891119679758|-11.891119679758|-11.891119679758|-11.891119679758|-12.164577070154|-12.191752768531|-12.323058818197|-12.393398044745|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619||11.58103074619|11.430034526949|11.42547464857|||11.42547464857|11.047194380335|10.949104515239|10.740116083539|10.487907051948|-11.534627344836|-11.534627344836|-11.534627344836|-11.648336562586|-11.648336562586|-11.648336562586|-11.878151691702|-11.929821161398|-11.929821161398|-11.929821161398|-11.929821161398|-11.979800811486|-12.034692606167|-12.034692606167|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.158621800746|-12.158621800746|-12.158621800746|-12.460690936342|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.853981067949|-12.909978869021|-13.212198419107|-13.404664960982|-13.889627897609|-13.898475766036|-14.224907092248|-14.224907092248|-14.224907092248|-14.224907092248|-14.31322953877|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.420842437706|-14.63982500496|-14.742027859582|-14.910030794027|-15.003367688791|-15.19818637386|-15.221318112646|-15.36924294502|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||-59.700545022343|-59.700545022343|-59.872828692699|-60.453142186563|-60.657382292671|-60.657382292671|-60.657382292671|-60.657382292671|-60.657382292671|-60.839979259962|-60.839979259962|-61.447977448919|-61.447977448919|-61.447977448919|-61.447977448919|-61.447977448919|-61.447977448919|-67.782400254891|-67.782400254891|-67.782400254891|-67.782400254891|-69.67488747668|-70.46653960625|-70.485044515571|-70.738940808995|67.066738084237|67.066738084237|66.890822043331|66.615834241923|66.615834241923|65.397920743924|65.397920743924|65.397920743924|65.397920743924|65.397920743924|64.469911513838|64.283234845834|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|63.531178749052|63.351308703917|63.190032706597|-66.269636475989|-66.269636475989|-66.269636475989||-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|||-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.996816356921|-67.738128776841|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|63.964471569872|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.691191144808|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|61.802171970094|61.488523351578|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132||61.413694710132|61.413694710132|61.413694710132|||61.413694710132|60.70687881509|60.44375754506|60.087504823016|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.146949501788|59.032721329569|58.693755447946|58.693755447946|58.693755447946|58.523617121998|58.440129118301|58.302919843835|58.132195919033|58.132195919033|58.132195919033|57.841328163142|57.67312523577|57.67312523577|57.67312523577|57.67312523577|56.800696020363|-60.064530503373|-60.064530503373|-60.064530503373|-60.064530503373|-60.064530503373|-60.064530503373|-61.091145342832|-61.420716623736|-61.467465034538|-62.30829325364|-63.120257738332|-63.120257738332|-63.120257738332|-63.644763143833|-63.644763143833|-63.821960616967|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.349368401459|61.071521675246|60.903340428255|60.903340428255|60.903340428255|60.903340428255|60.903340428255|60.903340428255|58.562043394405|57.940631937531|57.940631937531|57.940631937531|57.814591804641|57.746767696956|57.290852954233|56.778726182871|56.740252585867|56.239167420576|56.182408457012|55.688789081807|55.343099064556|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|54.638235602212|54.312637864601|54.312637864601|54.036264166845|53.470848650417|53.215770463014|53.215770463014|53.215770463014
03487|17702|/equities/bigben-interactive|CACALL||-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.6704400405456|-2.6796555900099|-2.6876728693117|-2.7079696566384|-2.8116602714318|-2.8116602714318|-2.8885112797174|-2.9466791191535|-3.0271436283806|-3.0594627563559|-3.0594627563559|-3.0594627563559|-3.0594627563559|-3.0721809272858|-3.3138120577173|-3.4042356064404|2.9356404788094|2.9356404788094|2.9356404788094|2.9293902920539|2.9293902920539|2.9293902920539|2.7449605271153|2.7449605271153|2.7449605271153|2.7449605271153|2.7449605271153|2.7449605271153|2.7227907780429|2.7227907780429|2.6411565281308|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5549327173565|2.5410363319554|2.4936514301474|2.4429461076718|2.4096247079026|2.4096247079026||2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|||2.3918004332256|2.3300561042043|-2.6954649022614|-2.6954649022614|-2.6954649022614|-2.7195861799966|-2.7195861799966|-2.7434290231876|-2.7926988272327|-2.8171653646515|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.941682636517|-2.9740917415285|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-3.0076989396268|-3.1229988981015|-3.2566654338579|-3.2921283260695|-3.3126424435898|-3.4476582743641|-3.5074794633295|-3.5074794633295|-3.6566438258915|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2856866042937|3.2856866042937|3.2856866042937|3.2563184280224||3.0432022298386|3.0432022298386|3.0432022298386|||3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|3.0378587221119|2.9017873577512|2.787263902496|2.6827931762522|2.4912698226474|2.4912698226474|2.4912698226474|2.4912698226474|2.4494663827179|2.4335738279817|2.2867486320599|2.1851761574777|-2.780844004995|-2.780844004995|-2.780844004995|-2.8170487969522|-2.8269987602371|-2.8680541404241|-2.9245046518636|-2.943881477129|-2.943881477129|-2.943881477129|-3.0462573780082|-3.1374192783982|-3.1374192783982|-3.1374192783982|-3.1374192783982|-3.1374192783982|-3.2104659819769|-3.2574579804237|-3.2574579804237|-3.5427310962473|-3.663034454429|-3.6789271339706|-3.7574190017174|-3.9518544007882|-4.1676160416719|-4.2779067050215|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4523788844357|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4596292308864|-4.4943102125655|-4.5567337279331|-4.5847039890302|-4.640226584012|-4.8230295505068|-5.0266994995035|-5.1107773827355|-5.1728084668894|-5.2781203704166|-5.3221126608624|-5.3221126608624|-5.3221126608624
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||89.825701430636|88.287492867827|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-95.114952585279|-95.241429963474|-95.241429963474|-95.241429963474|-95.26547587223|-96.444973021825|-97.038856963404|-97.437621730443|-97.975134577879|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-100.04800992605|-101.62834512521|-102.22316192841|-102.36740137973|-102.74401468013|-102.74401468013|-105.23223912687|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637||97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.340407007353|97.340407007353|95.883782511968|-101.868780947|-101.868780947|-103.78222811618|-103.78222811618|-103.78222811618|||-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.90257031794|-103.90257031794|-103.90257031794|-103.90257031794|-103.90257031794|-103.90257031794|-104.97496321608|-104.97496321608|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.49400529428|-105.49400529428|-105.49400529428|-105.49400529428|100.12269793295|100.12269793295|100.12269793295|98.852996940343|97.958882776597|97.07855995361|97.07855995361|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566||96.993210394566|96.993210394566|96.993210394566|||96.993210394566|96.993210394566|96.993210394566|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|95.269018739251|94.504093492213|94.504093492213|94.267528931524|94.267528931524|93.170585650234|92.421762698258|91.73418028417|91.368185293982|91.368185293982|91.368185293982|91.368185293982|91.368185293982|90.264648292142|88.438498017609|87.833698811133|87.833698811133|87.542562103886|87.542562103886|87.542562103886|87.542562103886|86.449508667675|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-93.805772309642|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-95.231648887341|-95.70294217395|-96.103264589301|-96.234739483718|-96.39483883401|-96.39483883401|-96.39483883401|-96.719395080383|-96.719395080383|-96.719395080383|-96.719395080383|-97.312662777167|-97.82338948887|-97.82338948887|-97.82338948887|-97.82338948887|93.063474423584|93.063474423584|93.063474423584|93.063474423584|93.063474423584|92.621634755859|91.929592647298|91.840485395894|91.840485395894|91.440542448346|-96.442425765367|-96.442425765367|-96.442425765367|-96.459366522202|-97.498185804562|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602
03489|17704|/equities/bleecker|CACALL|||||||||||||||||||||-163.07991105041|||-169.19990116713|||||-170.06160637917||-170.06160637917|||||162.26488180092|159.07209088991|-164.9916448698|||||-164.9916448698||||-164.9916448698||||165.89817236689|||||||||-147.4853602649|-147.4853602649|-147.4853602649||||||-158.87262251656|||||-159.85846946284||||||-160.95385495872|171.16238337921|170.73598153245|170.26220170272||||||-155.26422033031||||||||-155.84913370034|-156.1470786424|-156.1470786424||-157.19763874129||-157.19763874129|-157.19763874129|-161.33070971254|-162.03412190282|-166.31569100314|||-169.01743444793|-169.68603827548|-170.4289314172|-171.19057807572|||||||-171.19057807572|||-171.19057807572||||||||-172.32286452857|-174.33064966931|-174.33064966931||-174.33064966931||-174.33064966931|||-174.33064966931|-174.33064966931||-174.33064966931||||||||||||||-174.33064966931|-174.33064966931||-179.92294407702|-181.46993786335||||-183.18881984817|180.29775327387|180.29775327387|-185.57722630759||-185.57722630759|-185.57722630759||||-185.57722630759|-185.57722630759|-185.57722630759|||||||-194.97469589733|||||||||-196.36077321925||182.41879849475||182.41879849475|-180.97911278361||||-182.53234753734|||||-186.25816393038||-188.06462658931||||||||||-190.07180732146|-197.80200813495||||||||||||||175.5533242945||-190.27408411723|180.05612603947|||||||||180.05612603947|||||||180.05612603947
03490|7031|/equities/boiron|CACALL||-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-36.289616661764|-36.43290740196|-36.606009495965|-36.650250238962|-36.650250238962|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035||-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|||-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.965233136042|-36.226925215041|-36.627248683305|-36.627248683305|-36.627248683305|-36.988053973882|-36.990608340548|-36.990608340548|-36.990608340548|-37.445121904266|-37.831244517313|-38.070273135489|-38.179595833435|-38.179595833435|-38.359551409233|-38.428389632425|-38.480433450497|-38.63023368814|-38.63023368814|-38.63023368814|-38.63023368814|-38.63023368814|-38.970258839687|-39.179176471587|-39.321575927582|-39.321575927582|-39.322862413025|-39.365721478352|-39.365721478352|-39.365721478352|-39.700519496875|-39.700519496875|-39.85613434257|-40.211261033371|-41.666957907494|-42.489952357407|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.481174139639|39.246759558229|39.246759558229|39.246759558229|39.246759558229|39.246759558229|39.246759558229||39.246759558229|39.246759558229|39.246759558229|||39.246759558229|39.246759558229|39.246759558229|-41.346243344702|-41.346243344702|-41.346243344702|-41.346243344702|-41.346243344702|-41.486937482001|-41.693265445632|-41.773626441869|-42.039587147935|-42.260650987872|-42.429743466431|-42.429743466431|-42.429743466431|-42.429743466431|-42.429743466431|-42.429743466431|-42.671937184923|-43.013264556056|-43.270294290258|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-44.07714085945|-44.07714085945|-44.07714085945|-44.07714085945|-44.07714085945|-44.552380512915|-45.066533564154|-45.401705740363|-45.632449466289|-45.913832486008|-47.256561186217|-47.256561186217|-47.256561186217|-49.326734227497|52.285625603636|52.285625603636|52.285625603636|52.285625603636|52.285625603636|52.285625603636|51.617363138154|51.213737455954|51.02468490393|51.02468490393|51.02468490393|51.02468490393|51.02468490393|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.444859320447|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.044678818433|49.044678818433|49.044678818433|49.044678818433|49.016310306885|48.934790501438|48.899505263115|48.899505263115|48.899505263115
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8761163953315|-5.8761163953315|-5.9359624124645|-5.9655137036772|-5.9939042963951|-6.0521159346864|-6.0757878366196|-6.0757878366196|-6.0757878366196|-6.0757878366196|-6.0757878366196|-6.1900421583082|-6.2300469834966|-6.2344405689556|-6.2344405689556|-6.3310450225758|6.0461901400577|6.0461901400577|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692||-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|||-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0729591907095|6.0729591907095|6.0729591907095|6.0729591907095|6.0705101822295|6.0561223664194|6.0243028179705|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|5.9500423835727|5.9500423835727|5.9500423835727|5.9415358913578|5.9415358913578|5.9415358913578|5.8611511535818|5.7871124553874|5.7629028214563|5.7365586375251|5.7017319837163|5.6427577247167|5.5291751479599|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.4983169035729|5.477974724949|5.477974724949|5.477974724949|5.477974724949||5.4260831146114|5.3838676646748|5.3838676646748|||5.3648531652599|5.349695014501|5.349695014501|5.3263281181393|5.2894172907535|5.2894172907535|5.2401858701379|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1634695132514|5.1473391978265|5.1473391978265|5.1173789340284|5.1173789340284|5.1173789340284|5.0995876345399|5.096208682034|5.0721171180935|5.0721171180935|5.0721171180935|5.0721171180935|5.0042965456877|4.9841931804505|4.9841931804505|4.9587879780004|4.9587879780004|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2926693648919|-5.3048388245205|-5.3048388245205|-5.3181540703884|-5.3465601576822|-5.4131226157101|-5.4506917104624|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4851636281968|-5.5043482373556|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.6160263592842|-5.6403071146147|-5.6978414567463|-5.8009349805505|-5.8793722769056|-5.9187470432161|-5.922496821708|-5.975829842164|-5.998977372463|-6.0183082393092|-6.0380657194184|-6.0380657194184|-6.0946336117985|5.7820532576311
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||-6.9150117587917|-6.9150117587917|-6.9150117587917|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9313733586203|-6.9313733586203|-7.1193039161774|-7.1231154051989|-7.1469646880277|-7.1469646880277|-7.1469646880277|-7.1469646880277|-7.1469646880277|-7.3794054399208|-7.5354505788702|-7.6543896475785|-8.0032106019118|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.3794699946452|7.3794699946452||7.3463951684102|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0631610856764|||-8.0631610856764|-8.0631610856764|-8.0631610856764|-8.1751790296493|-8.3279769168362|-8.4525641053381|-8.4525641053381|-8.5145154098076|-8.720017179229|-8.7472412943598|-8.7605098340078|-8.7605098340078|-8.7605098340078|-8.9211216870462|-9.1490244273251|-9.2705825571557|-9.3073139990193|-9.5275713961238|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9662631833548|-9.9662631833548|-9.9662631833548|-10.285847752623|-10.495941949479|-10.507891708676|-10.507891708676|-10.627101904887|-10.678184969132|-10.678184969132|-10.678184969132|-10.899094032916|-10.982326533698|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.296331979227|10.296331979227|10.296331979227|10.296331979227||10.296331979227|10.230368509769|10.198187606069|||10.031319636474|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.005705813078|9.8528343354452|9.8528343354452|9.8528343354452|9.7398159409881|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.865925024153|-11.205472414363|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|-10.885170773118|-10.885170773118|-10.885170773118|-11.009078585935|-11.046754346769|-11.147504367741|-11.175314549939|-11.175314549939|-11.200714494793|-11.200714494793|-11.200714494793|-11.200714494793|-11.200714494793|-11.306440242972|-11.306440242972|-11.306440242972|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.647915046533|10.173239144043|-11.131556983401|-11.131556983401|-11.345063416616|-11.354515040865|-11.40759207027|-11.40759207027
03493|945125|/equities/bone-therapeutics-sa|CACALL||-0.018326136798999|-0.018595707347649|-0.018989674929154|-0.019534010727985|-0.019534010727985|-0.019534010727985|-0.019534010727985|-0.021043345082861|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093||0.016870121958093|0.016870121958093|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019107603799545|-0.019107603799545|-0.019107603799545|-0.019107603799545|-0.019541782488416|-0.020396424481567|-0.020934915921253|-0.021083240300602|-0.02138137827337||-0.021679308789972|-0.022760344217223|-0.02373371481758|-0.024754128562209|-0.025082365044616|-0.026419294887571|-0.026904771292144|-0.027821968518126|-0.028396630787933|-0.028439666716785|-0.028439666716785|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|||-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.031647740281034|-0.032964155465812|-0.034404617958266|-0.034749574690786|-0.03719952745126|-0.037343919957522|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.03966527047686|-0.039828078895054|-0.0400756427596|-0.041906271703815|-0.042995856160393|-0.043784283637695|-0.046004760985231|-0.048542940042974|-0.048542940042974|-0.048542940042974|-0.048542940042974|-0.048542940042974|-0.049225489282018|-0.052150544036764|-0.054522826312141|-0.057658695071562|-0.057791119652378||-0.057791119652378|-0.057791119652378|-0.057791119652378|-0.057791119652378|-0.059956800633984|-0.060107555109944|-0.061541727288659|-0.062957473628055|-0.065541640097704|-0.066135154816077|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686||-0.069562650086686|-0.069562650086686|-0.069562650086686|||-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.036549753740794|-0.052611383041994|-0.05339042717247|-0.053533808076035|-0.054315342184182|-0.055583712735966|-0.056915239428692|-0.058072487717657|-0.059091652936176|-0.060179613744701|-0.061032903308102|-0.063181002647157|-0.066001112080803|-0.068967902486183|-0.070797668369458|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.072714283421829|-0.074971425152705|-0.07700158261523|-0.081146202534606|-0.08364022535601|-0.088389140174556|-0.093965712927302|-0.099639681677045|-0.10345519866659|-0.10559466534867|-0.10723851494507|-0.10838724304422|-0.11016360157546|-0.11900400214522|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.067553257306929|0.045736950219795|0.020174390691433|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038522731757121|-0.041025258251309|-0.043305840782857|-0.043573156901573|-0.044470173792018|-0.0449335267985|-0.045748364825395|-0.046787070206305|-0.049396744104448|-0.050707494544459|-0.053119436612801|-0.053932708955561|-0.054491897721261|-0.056135440920431|-0.056746010400221|-0.056746010400221|-0.056746010400221|-0.057706678401945|-0.058618532001438|-0.061487256933656|-0.061808063972221|-0.064153405472886|-0.066903784258779|-0.069267057202428|-0.069267057202428|-0.069267057202428|-0.070007840113141|-0.071997598783615|-0.074940877682894|-0.074940877682894
03494|1153014|/equities/boostheat|CACALL||-1.1995259461268|-1.2350287832005|-1.2689208826735|-1.3643565333899|-1.4309517219128|-1.4832796768416|-1.502532987249|-1.6428144358398|-1.7686827274165|-1.8470157836202|-1.8470157836202|-1.9638121116264|-1.9638121116264|-1.9638121116264|-1.9638121116264|-1.9638121116264|||-1.9638121116264|-2.0547912372597|-2.1592124847845|-2.5474582941748|-2.7632870178992|-3.0564300397562||-3.1374387377579|-3.1374387377579|-3.1374387377579|-3.1374387377579|-3.1374387377579|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.3213428156705|-3.4398253578975|-3.6109170603569|-3.8604633397323|-4.0105148229844|-4.1944609255533|-4.2844010890569|-4.6532233424811|-5.1408037287028|-5.494226380855|-5.8335849274862|-6.3356499130713|-6.8507221468275|-7.0763579019778|-7.5154166095493|-7.5154166095493||-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|||2.1861250514056|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.038965280191048|0.038965280191048|-0.12337191089883|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.52369701935939|-1.3143992035108|-1.3143992035108|-1.3143992035108|-1.7382213372342|-2.2091348191492|-2.7323720212768|-3.3137466903076|-3.9597185447862|-4.6774650497625|-4.9749611664027|-5.0277346293364|-5.9752606992627|-7.0280674436252|-9.1978527151391|-10.842733491274|-10.842733491274|-10.842733491274|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.934513157151|-11.934513157151|-12.205014619056|-12.505571798952|-13.339524221057|-13.877249134508|-14.752499038342|-14.836110042603|-14.929011158447|-15.480260689441|-15.480260689441|-16.144734099379|-16.160815665977|-17.40090629553|-18.464081846333|-18.464081846333|-19.015646495926|-19.628496106584|-20.809440118427||-21.732711242697|-23.036345825218|-24.095939805798|||-25.051044228665|-25.445604698516|-27.05067188724|-28.445190985823|-29.772434428692|-31.747149365213|-34.55238818357|-37.077022448852|-37.077022448852|-41.752247165391|-42.700305142459|-42.700305142459|-43.889227936065|-46.554602390204|-46.554602390204|-51.727335989115|-54.850432106509|-54.850432106509|-54.850432106509|-54.850432106509|-54.850432106509|-54.850432106509|-56.444924562788|-59.161027291986|-60.456696991096|-63.22966332344|-65.977403692711|-71.086004103012|-73.31778233668|-77.241980374089|-81.841951079123|-81.841951079123|-91.991056754581|-98.156729727312|-106.1185885859|-119.24517109371|-119.24517109371|-119.87058159717|-119.87058159717|-125.13397955241|-130.98219950268|-132.92466611409|-144.86074012676|-153.7341556964|-163.260172996|-170.28908110667|-179.4878678963|-189.31985321811|-198.85539246457|-214.17265829396|-225.19184254885|-249.54649172094|-276.38499080105|-310.14998977894|-318.61109975438|-348.95677750486|-372.72975278318|-395.92194753687|-407.35771948541|-435.3974660949|-466.66385121656|-476.76855847669|-476.76855847669|-476.76855847669|-476.76855847669|-497.18728719632|-523.87476355147|-545.52751505719|-574.19723895243|-619.8302655027|-627.97807278078|-685.14230308976|-717.04700343306|-768.04458632793|-768.04458632793|-768.04458632793|-854.71620703104|-905.18467447893|-969.09408275437|-991.27120306041|-1024.523558956|-1097.4150655067|-1152.4056283407|-1254.6173648231|-1369.0748498034|-1449.9164997815|-1537.0738886462|-1684.0265429402|-1756.1961588224|-1766.2179542471|-1839.7977269413|-2016.3863632681|-2208.7070702979|-2506.6745225532|-2645.9870648805|-2645.9870648805|-2892.985627645|-3236.4284751611|-3353.9567560508|-3353.9567560508|-3353.9567560508|-3892.2852845009|-4153.7614272233|-4718.0682524703|-5324.5202805226|-5803.3003116917
03495|17638|/equities/bourse-direct|CACALL||-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.6185884579727|-5.6274257893893|-5.6274257893893|-5.6274257893893|-5.6274257893893|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.8897255686596|5.3395535518992|5.3395535518992|5.3395535518992|5.3395535518992|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.244915028598|5.2165617336781|5.2165617336781|5.1893027151933|5.1893027151933|5.1893027151933|5.1224724821238|5.1224724821238|5.1183027218876|5.095891894135|5.0748047372847|5.0748047372847|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116||5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|4.9930729683651|4.9156366516499|4.910278727559|4.910278727559|4.910278727559|4.910278727559|4.910278727559|4.910278727559|4.8957760092993|4.8957760092993|4.7908624540192|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|||4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7393439931799|4.700382224181|4.6826469009218|4.6707187565496|4.6619097030086|4.5571218371306|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-5.0537464247664|-5.1247182274881|-5.1680201849477|-5.2072448290207|-5.2430498905555|-5.2650555314373|-5.3895061481607|-5.4044119151548|-5.4044119151548|-5.4044119151548|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571||-5.4453122741571|-5.4453122741571|-5.4453122741571|||-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.5464579404052|-5.7243977984517|-5.871553337213|-5.8739480570914|-5.9621643309198|-5.9984162827634|-5.9984162827634|-5.9984162827634|-5.9984162827634|-5.9984162827634|-5.9984162827634|5.5064076352365|5.5064076352365|5.5064076352365|5.5064076352365|5.5064076352365|5.5064076352365|5.48461610202|5.48461610202|5.48461610202|5.48461610202|5.48461610202|5.48461610202|5.4740178466285|5.4266864856575|5.3152072518506|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|5.4977566626922|5.4977566626922|5.4977566626922|5.4977566626922|5.3797294461347|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.7177599129443|-5.7964001427496|-5.7971111679966|-5.8234567272326|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.0593191409287|4.9492433097822|4.8813816471081|4.7448685084428|4.7031872443188|4.6557636185739|4.6369594384403|4.6010662504005|4.5998348684428|4.5998348684428|4.5720799817124|4.5720799817124|4.555644447437|4.5406645526489|4.5406645526489|4.5406645526489
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.427731438255|-27.427731438255|-27.926367993461|-28.069297944293|-28.279219374376|-28.314688189512|-28.353635097505|-28.353635097505|-28.353635097505|-28.353635097505|-28.353635097505|-28.777371381125|27.323911253521|27.323911253521|27.323911253521|27.323911253521|27.323911253521|27.323911253521|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|26.902849574734|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882||-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.320538965253|-28.320538965253|-28.320538965253|-28.438375437026|-28.525974021757|27.004997983575|27.004997983575|27.004997983575|27.004997983575|27.004997983575|||27.004997983575|26.906663752265|26.65518268023|26.650203529046|26.520781745564|26.475779462315|26.475779462315|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.282334815984|25.983528304572|25.983528304572|25.983528304572|25.983528304572|25.983528304572|25.983528304572|25.908920897903|25.585467486317|24.303779715911|24.303779715911|24.303779715911|24.303779715911|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|23.823596669442|23.823596669442|23.735008905954|23.735008905954|23.735008905954|23.435565523115|23.406739292108|23.216375732381|22.944306479515|22.804230701726|22.494221980924|22.494221980924|22.494221980924|22.494221980924|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.178629070162|22.142921930816||22.070468061794|22.064965055639|21.853849726976|||21.73260946413|21.62289969281|21.550999925707|21.458347826956|21.458347826956|21.458347826956|21.454830732344|-22.429283742553|-22.429283742553|-22.465316062113|-22.642017422937|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-23.592143416223|-23.715855074294|-23.715855074294|-23.859283288725|-24.084732201374|-24.084732201374|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.184974646738|-24.184974646738|-24.184974646738|-24.184974646738|-24.250770680907|-24.250770680907|-24.420300078395|-24.478112724096|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.859040503954|-25.186156119743|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042
03497|17707|/equities/burelle|CACALL||-385.86286777574|-385.86286777574|-385.86286777574|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-392.92574554243|-393.19527282493|-395.60585869436|-401.67317632707|-406.24797369674|-410.29379468734|-410.29379468734|-411.88740084856|-411.88740084856|-415.0415564984|-423.87950722045|-430.64389691161|-438.10432990179|-450.17147766866|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-456.06674539879|-458.07622888739|-458.07622888739|-462.31318227006|-462.31318227006|-462.31318227006|-462.31318227006|-463.73686918896|-464.20763243218|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177||-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-474.17334186863|-481.08149096515|-481.70165662794|-490.27961847549|453.57665504048|453.57665504048|453.57665504048|443.02961671164|432.86624079071|428.57360087857|426.4151120873|417.96123565255|412.51248405839|404.95831562044|||397.88967477585|397.88967477585|397.88967477585|397.88967477585|393.96993564373|393.96993564373|393.96993564373|393.96993564373|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|385.8983324875|-395.46502162038|-395.46502162038|-395.9055795782|-396.07478960271|-396.07478960271|-396.9164328919|-399.35159210211|-401.72399122457|-403.52665691619|-403.64072990687|-404.98969989653|-405.16361819315|-405.16361819315|-405.16361819315|-405.16361819315|-405.31928171994|-405.31928171994|-407.74364635549|-408.71516261721|-409.63075177769|-409.63075177769|-409.63075177769|-409.63075177769|-409.63075177769|-413.03416864188|-413.76018737987|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752||-417.42488758752|-417.42488758752|-417.42488758752|||-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-422.17887356484|-422.17887356484|-424.64319284982|-426.21465872203|-427.2940652467|-427.99340582966|-429.65933981073|-430.9744935935|-430.9744935935|-432.69388177056|-434.56253889736|-434.56253889736|-434.56253889736|-434.56253889736|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-438.02918306424|-451.47687007138|-468.25207785709|-471.72453095232|-472.13836772481|-473.98563916643|-473.98563916643|-476.76182129603|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-480.96928938422|-483.96587709357|-491.40653010397|-502.56281122663|-506.01423469626|-507.64720332872|-507.64720332872|-514.99689258746|-516.27432509718|-518.82015444096|-518.82015444096|-519.91128271218|-521.56809190242|-525.90899100269|-529.45443444744|-535.61603827493|-539.46226474992|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|508.48960749689|508.09956388544|500.01449092652|500.01449092652|500.01449092652|495.23832325169|487.23727987056|487.23727987056
03498|17708|/equities/ca-toulouse-31-cci|CACALL||-71.451252080302|-71.451252080302|-71.451252080302|-71.451252080302|-71.451252080302|-71.739724584531|-71.973582210487|-72.372004122981|-72.372004122981|-72.372004122981|-72.443339660707|-72.705928514338|-73.076033378019|-73.382816288619|-73.46034958379|-73.539566752554|-73.539566752554|-73.800629029938|-75.060698600023|-76.630482222889|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.364786266662|69.303650034111|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|68.72357840822|68.469529208054|68.32447460902|68.11830635879|66.95922894846|65.893586957572|64.462873922585|64.103195281821|63.033549516287||62.922833355363|-66.383299198973|-66.383299198973|-66.383299198973|-66.383299198973|-66.383299198973|-66.383299198973|-66.995888541394|-67.017655291219|62.945522744442|62.945522744442|62.945522744442|61.575024347598|61.364471361698|60.80274637282|60.108606317972|59.631427456778|59.631427456778|59.631427456778|-62.855884942569|-62.855884942569|||-62.855884942569|-62.855884942569|-62.855884942569|-62.855884942569|-62.855884942569|-62.945399483611|-62.945399483611|-62.945399483611|-62.945399483611|-62.945399483611|-63.752666694776|-65.347961671767|-65.351624656184|-65.394027260127|-65.505586760113|-65.977140712234|-65.977140712234|-66.476268237931|-66.482862689003|-66.482862689003|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-67.170083243701|-67.823066484601|-67.823066484601|-68.233609251353|-68.233609251353|-68.233609251353|-68.233609251353|66.442715386618|66.442715386618|66.442715386618|66.442715386618|66.416347852535|65.743083819425|65.743083819425|65.133426940745|64.602748597485|-66.431144674591|-66.431144674591|-66.431144674591|-66.431144674591|-66.431144674591|-66.583572804099|-66.583572804099|-66.583572804099|-67.053967408743|-67.161865210768|-67.161865210768|-67.161865210768||-67.161865210768|-67.161865210768|-67.161865210768|||-67.161865210768|-67.161865210768|-67.83981130054|-67.83981130054|-67.83981130054|-68.680697893537|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.000872236525|65.000872236525|64.485416630942|-67.161792690628|-67.161792690628|-67.161792690628|-67.161792690628|-67.161792690628|-67.161792690628|-68.124214100697|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.091226859612|65.091226859612|65.091226859612|64.975861554704|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|66.626511722013|66.626511722013|66.626511722013|66.381677792254|-68.252582367059|-68.480643175042|-68.667380966518|-69.030425669721|-69.200472966356|-69.644415475178|67.766502596514|67.766502596514|67.766502596514|67.766502596514|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.291429914603|67.216029288117|67.083645678309|67.083645678309|67.083645678309|67.083645678309|67.083645678309|65.134050211142|64.949499166487|64.746665147143|63.829628365126|-66.977093012683|-66.977093012683|-66.977093012683|-66.977093012683|-66.977093012683|-68.018992405856|-69.469149622481|-69.469149622481|-69.469149622481|-69.469149622481|-70.443499919618|-70.909107032437
03499|17709|/equities/cafom|CACALL||9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|8.9771135670668|8.9079034971667|8.8010042163479|-9.1888835375265|-9.1888835375265|-9.3265373910749|-9.4141201518304|-9.4141201518304|-9.5279113476283|-9.555456658735|-9.5859956345614|-9.5859956345614|-9.6722174310746|-9.6902417765792|-9.7002690750952|-9.7257769245353|-9.7257769245353|-9.7257769245353|-9.7257769245353|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1815610250266|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766||9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.0729188202612|9.0729188202612|9.0729188202612|9.0709307143053|9.0709307143053|9.0709307143053|9.0443675726608|8.7848523159773|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|||-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.3415417225123|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.477239726643|-9.477239726643|-9.477239726643|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.645867066401|-9.6531855318477|-9.6857617402|-9.7508460707049|-9.8131625593349|-9.8601804773725|-9.8810358372228|-9.8810358372228|-9.8810358372228|-9.8810358372228|-9.8902755635919|-9.8902755635919|-9.8902755635919|9.2791029384201|9.2791029384201|9.2791029384201|9.1823500029914|9.1823500029914|9.1803888074417|9.1426541796281|9.1240597291074|8.902048704958|8.902048704958|8.7722761608231|8.7647516437225|8.6119157056078|8.6119157056078|8.5106664088835|8.5106664088835|8.5106664088835|8.3796292838641|-9.3359675874105|-9.4932749888685|-9.4932749888685|-9.4932749888685|-9.5058613509367||-9.5087348322548|-9.5129418320064|-9.5129418320064|||-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5161425642376|-9.5161425642376|-9.5161425642376|-9.5161425642376|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5835897217652|-9.5835897217652|-9.5835897217652|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.8181312399475|-9.8612567934028|-9.9636187059605|-9.9640208331439|-10.014508816622|-10.014508816622|-10.014508816622|-10.014508816622|-10.014508816622|-10.014508816622|-10.015009929761|-10.021121769067|-10.071229697213|-10.071229697213|-10.071229697213|-10.071229697213|-10.110255242438|-10.134728326898|-10.186364958133|-10.194850150573|-10.201455948724|-10.201455948724|-10.201455948724|9.6995257356145|9.6150285379067|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.5498129752318|9.4786815540702|9.468496268756|9.468496268756|9.4061067300448|9.3686245865086|9.3686245865086|9.3686245865086|9.3686245865086|9.3686245865086|9.3686245865086|9.1629161775619|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252
03500|943236|/equities/crcam-touraine|CACALL||-69.920125550203|-69.920125550203|-70.611250950421|-71.620829557407|-72.657591686236|-72.950624044686|-72.950624044686|-72.950624044686|-73.486807461082|-73.83922896948|-74.501924044187|-74.916581796601|-75.159102993185|-75.159102993185|-75.159102993185|-75.430114301238|-77.292903829718|-78.04100622193|-79.022785759149|-80.189761479892|76.637752294029|76.637752294029|76.637752294029|76.637752294029|76.637752294029|76.214170402382|-79.34540437762|-79.34540437762|-79.34540437762|-79.34540437762|-79.648225085648|-79.664694539609|-80.03013469724|-80.03013469724|-80.03013469724|-80.03013469724|-80.166340486849|-80.166340486849|-80.787600456172|-81.431858580689|-81.431858580689|-81.431858580689|-81.431858580689|-82.440458686119|76.978510699914|76.748346578464|75.972191314618|75.972191314618|75.972191314618|75.61869157381|75.61869157381|74.235767720222||73.115855294333|71.903730478404|71.128587182493|70.059541313881|68.08454036254|68.08454036254|68.08454036254|68.08454036254|67.960045915382|67.914253123916|67.914253123916|67.565576403286|67.565576403286|67.565576403286|67.565576403286|67.565576403286|67.565576403286|67.565576403286|66.817308471099|64.839592548888|64.839592548888|||64.839592548888|64.839592548888|64.18899217875|61.216655585845|-65.786852084908|-65.786852084908|-65.786852084908|-65.786852084908|-65.786852084908|-66.782056397104|-67.212839941077|-67.595378085301|-68.037643613998|-68.102379258677|-69.639310660411|-70.95423360936|-72.730105860637|-72.730105860637|-73.326877665845|-73.326877665845|-73.326877665845|-73.885978354709|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-77.407967176502|-78.301231165762|-78.301231165762|-78.301231165762|-78.301231165762|-78.610366663862|75.932844381372|75.932844381372|75.932844381372|75.085937743761|75.054376237235|74.695973732562|74.17219517241|73.907437774982|73.622153676711|73.310172413413|71.49963394649|70.389593087381|-73.124262819792|-73.124262819792|-73.124262819792|-73.124262819792|-73.525848187898|-73.600936666566|-73.784374413046|-74.048195504649|-74.354351295867|-74.354351295867|-74.354351295867|-74.354351295867|-75.128212474794|-75.128212474794||-75.720877522562|-75.720877522562|-76.167088899717|||-76.743988259749|-77.213319813892|-77.529799182862|-78.029777853191|-78.655305589239|-78.760133288279|-78.760133288279|-79.294038055092|-79.898503442054|-79.898503442054|-81.27222521597|-82.306242796814|78.723994326056|78.723994326056|78.723994326056|78.08332726631|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|76.12902048303|75.861694408951|75.861694408951|75.436045513106|75.436045513106|75.232827991858|74.932477479794|74.932477479794|74.932477479794|74.932477479794|74.912161318007|74.912161318007|74.912161318007|74.372402685155|73.317172909094|-76.064399559652|-76.064399559652|-76.509890061126|-77.301544275004|-77.702823733972|-78.68980926903|-79.204786771225|-79.445873359494|-79.718748414575|-80.509718087049|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.897500074549|-81.536109752836|-81.961789258522|-82.186987064726|-82.609984661083|-82.938317697292|-84.25035033518|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|80.543142352497|79.988490672019|79.212212451196|79.02690006174|78.573780016516|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|77.499225957378|76.450249097065|76.07916556168|75.965182312864|74.05854056559|-78.603342927396|-78.603342927396|-78.603342927396|-78.990381149119|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885
03501|40300|/equities/crcam-nord-de-france|CACALL||-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.291510427706|-13.370828907503|-13.370828907503|-13.370828907503|-13.495587711878|-13.568319829909|-13.626888450537|-13.626888450537|-14.655542780463|14.038808272137|14.038808272137|14.038808272137|14.038808272137|14.038808272137|13.983393007166|13.983393007166|13.981974334775|13.981974334775|13.981974334775|13.981974334775|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.781842335454|13.737491352019|13.683038028584|13.683038028584|13.683038028584|13.596705892119||13.596705892119|13.596705892119|13.596705892119|13.518561604325|13.301845977377|13.185384270958|13.037868148173|13.037868148173|13.037868148173|13.037868148173|13.037868148173|12.948186324797|12.756317958525|12.7203536666|12.591503902339|12.554676990571|12.554676990571|12.554676990571|12.554676990571|12.554676990571|12.40641904414|||-12.330791739202|-12.330791739202|-12.330791739202|-12.330791739202|-12.36674429886|-12.36674429886|-12.36674429886|-12.36674429886|-12.36674429886|-12.389493645479|-12.447992842782|-12.49899195895|-12.647880387145|-12.651867045117|-12.808074356398|-12.861580602657|-12.861580602657|-12.861580602657|-12.861580602657|-12.994089488996|-13.136073701191|-13.136073701191|-13.231748811192|-13.528053539536|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|12.944945380083|12.944945380083|12.522050430367|12.244833418605|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.775436639189|-12.886152054865|-12.888157490784|-12.888157490784|-12.888157490784|-12.917619524062|-12.93657727778|-12.955046059909|-12.955046059909|-12.959305492015|-12.959305492015||-12.959305492015|-12.959305492015|-12.959305492015|||-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-13.063672665062|-13.074747327635|-13.172274540606|-13.358638444149|-13.403931527892|12.837469653459|12.837469653459|12.837469653459|12.837469653459|12.712855582074|12.373505650445|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.807082119591|-12.807082119591|-12.807082119591|-12.807082119591|-12.807082119591|-12.807082119591|-12.843757990342|-12.849923655994|-12.849923655994|-12.880359805962|-12.958177263363|-12.998863413183|-13.018404221367|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.040837454672|-13.187708828047|-13.264453752388|-13.364060039377|-13.464529738471|-13.464529738471|-13.464529738471|-13.553699159672|-13.637776957673|-13.696308306767|-13.722675778153|-13.741639907362|-13.798488412965|-13.801934947676|-13.801934947676|-13.801934947676|-13.801934947676|-13.818927700991|-13.838919727531|-13.890057375684|-13.890057375684|-13.890057375684|13.528074586609|13.528074586609|13.528074586609|13.528074586609|13.528074586609|13.456638270196|13.447502354449|13.447502354449|13.447502354449|13.423891680844|13.391991449072|13.333017964317|13.333017964317|13.333017964317|13.333017964317|13.291908841611|13.228231965702|12.866146894739|12.723145250682|12.723145250682|12.723145250682|12.723145250682|12.623383367728|12.429648704739|12.398386658796|12.297207502931|12.220119746095|-12.829851336041|-12.829851336041
03502|40303|/equities/crcam-atlantique-vendee|CACALL||-82.863191887723|-82.863191887723|-83.071879383575|-84.160977041999|-85.559975796584|-86.640834738742|-86.640834738742|-86.811484365475|-87.409981017655|-87.786094512482|-88.5169031114|-88.5169031114|-88.731003016302|-89.077758620072|-89.077758620072|-89.077758620072|-89.544733919356|-91.718593718447|-94.358438838232|-95.110486733371|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.856561459271|-96.137988197417|90.662570827659|90.662570827659|90.662570827659|90.662570827659|90.662570827659|90.549718160021|90.549718160021|89.808017380357|89.039461806218|88.669399994881|88.669399994881|87.005445235605||86.180494248464|85.38388139627|83.515424112717|83.277561039885|83.277561039885|81.86395162472|81.215502144329|80.622227537888|79.821685220016|79.821685220016|79.821685220016|79.821685220016|78.482426750674|78.05658670268|77.461760900656|76.916402390974|76.066667761059|76.066667761059|75.712964178954|74.686072378064|73.85619039525|||73.167987717406|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.617705917909|-81.857453664755|-83.147725988997|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-85.407155371055|-86.198062104432|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.286695445497||-85.349393080907|-85.349393080907|-85.349393080907|||-85.349393080907|-85.349393080907|-85.349393080907|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.760177863147|81.230198609063|81.13355163648|80.615056610928|79.577841017893|79.311488494002|77.323323312427|-85.407956510284|-85.407956510284|-85.407956510284|-85.407956510284|-85.407956510284|-87.722728947245|-90.298453166868|-90.298453166868|-90.298453166868|-90.298453166868|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.629250163341|-90.629250163341|-90.629250163341|-91.849723624415|-91.88080109405|-92.004364557874|-92.004364557874|-92.004364557874|-92.579292478177|-92.976185892189|-92.976185892189|-92.976185892189|-92.976185892189|-92.976185892189|-92.976185892189|-93.865343486167|-93.865343486167|-93.865343486167|-93.865343486167|-94.127048080604|-94.294912974259|-94.294912974259|-94.294912974259|-94.946566546649|-96.308964372443|-96.978293340258|-97.327547409857|-98.162275052429|-98.24141748786|-98.751075163464|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|94.010508230707|92.928541946181|92.928541946181|92.928541946181|92.928541946181|92.58004548789|91.936712665038|91.457461907551|91.306439624955|91.306439624955|91.306439624955|89.609586195267|89.609586195267|89.609586195267|87.955095348664|86.766287865698|86.766287865698|86.766287865698|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.437172337447|-89.692968602616
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.207709157977|-18.261899670532|-18.34322199178|-18.48610806858|-18.48610806858|-18.48610806858|-18.663674835756|-18.978306245356|-19.025895171197|-19.339884286492|-19.724315755201|-20.185906216648|-20.23600599186|-20.53331045121|19.388893988197|19.28265953336|19.210710695386|19.210710695386|19.210710695386|19.110456337531|19.033847826008|19.033847826008|18.913719832106|18.804542949666|18.804542949666|18.693935741836|18.650522354283|18.650522354283|18.650522354283|18.597246835671|18.544052863609|18.358754572079|18.358754572079|18.358754572079|18.333537577608|18.333537577608|18.270151773006|18.211169312298|18.08502493118|18.08502493118|17.95224984724|17.896944295904||17.724382148342|17.56920309658|17.542239033734|17.542239033734|17.542239033734|17.510821487677|17.239801356276|17.122002969274|-17.921728165815|-17.921728165815|-17.921728165815|-17.921728165815|-17.921728165815|-17.921728165815|-17.945253619298|-17.957503381421|-17.966781367913|-18.022645250575|-18.192383518502|17.612710824302|17.612710824302|||17.612710824302|17.612710824302|17.612710824302|17.560790237112|-17.9443767478|-17.9443767478|-17.9443767478|-17.9443767478|-17.9443767478|-17.9443767478|-17.962859745615|-17.962859745615|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-18.024208462638|-18.057897793366|-18.090774998746|-18.135305388859|-18.207005801125|-18.229450347604|-18.26927866161|-18.304531035822|-18.326035007284|-18.449483430437|-18.512537254284|-18.542929505188|-18.627585509157|-18.627585509157|-18.627585509157|-18.627585509157|-18.627585509157|-18.835154748584|17.978360745348|17.978360745348|17.764845632886|17.667049804634|17.300055626703|17.138215711177|17.138215711177|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.720126497794|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019||-17.744155159019|-17.744155159019|-17.744155159019|||-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.775171958101|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.856456412626|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.994711555341|-17.994711555341|-18.00645803224|-18.010842257197|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.148467383373|-18.232430755012|-18.232430755012|-18.232430755012|-18.278478528519|-18.319087453969|-18.350979968691|-18.350979968691|-18.350979968691|-18.519530098115|-18.519530098115|-18.660589315797|17.941242685768|17.941242685768|17.941242685768|17.941242685768|17.79804737353|-18.555393716679|-18.555393716679|-18.555393716679|-18.555393716679|-18.555393716679|-18.709881593768|-18.724868670641|18.357869356495|18.357869356495|18.357869356495|18.357869356495|18.357869356495|18.357869356495|18.33474362517|18.285382939981|18.279202039161|18.278446682204|18.225243151013|18.225243151013|18.225243151013|18.225243151013|18.225243151013|18.225243151013|18.20304771245|18.116385839388|18.115984808521|18.111776539759|18.111776539759|18.111776539759|18.068083865859|17.857871805538|17.703191001006|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579
03504|943230|/equities/crcam-norm.sei|CACALL||-78.193478703112|-78.689976930189|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.622932104731|-79.622932104731|-79.622932104731|-81.006998091707|-81.006998091707|-81.006998091707|-81.006998091707|-81.006998091707|-81.918333298376|-82.885370314574|-83.075967219644|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-85.204594142022|80.506131285157|80.506131285157|80.506131285157|80.506131285157|80.506131285157|80.506131285157|80.506131285157|79.489032658964|78.034481800297|77.537200915261|76.148558708742|74.86728742025||74.495169997481|74.495169997481|72.438519557613|71.778907652583|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|70.958655277609|70.378504982391|70.059449980434|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|||69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.247329330347|-73.22187089588|-74.169853312724|-74.855004707669|-74.855004707669|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-75.244531890612|-75.286701490329|-75.316891884192|-75.804881227662|-75.898753206652|-75.943616488158|-76.000682833658|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-77.185201564022|-77.64466764153|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528||-78.343593651528|-78.343593651528|-78.343593651528|||-78.343593651528|-78.343593651528|-78.956213269493|-79.218013218002|-79.242603610348|-79.242603610348|-79.242603610348|-79.242603610348|-79.242603610348|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.420852907374|-79.578213465894|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.591271905322|77.462524339247|77.269472250991|77.010522349734|76.919403593426|76.919403593426|76.919403593426|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.272504275407|76.272504275407|76.272504275407|76.272504275407|76.272504275407|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-81.844313334144|-81.844313334144|-81.844313334144
03505|943238|/equities/crcam-paris-et|CACALL||-63.576033016858|-63.576033016858|-64.141705403524|-64.876337777462|-64.946942035557|-64.946942035557|-64.946942035557|-64.946942035557|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.64706885221|-67.288410259645|-68.296011687827|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.722515050318|-68.722515050318|-68.722515050318|-69.393352446452|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|64.638595203798|63.898991483495|63.047209097329|62.540804495142|62.540804495142|62.540804495142|62.540804495142||62.540804495142|62.540804495142|62.442290240509|62.442290240509|61.976984798889|61.434426214938|60.540477013858|59.652751525544|58.980278633593|58.804754308593|58.503617025891|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|||57.839765721506|-60.601229695144|-60.601229695144|-60.601229695144|-60.601229695144|-60.601229695144|-60.601229695144|-60.819144809315|-61.453493952828|-62.186660422305|-62.760179984812|-63.03797604005|-63.148864284273|-64.423738178408|-64.914707908802|-65.404675335545|-65.846308437606|-66.134229147457|-66.499144938282|-66.846271729792|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-67.203790570157|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.678405258837|-67.738819761616|-67.738819761616|64.473737327721|64.473737327721|64.473737327721|63.441927583644|63.245475618519|-65.294229223475|-65.294229223475|-65.294229223475|-65.294229223475|-65.350255862591|-65.468368806789|-65.468368806789|-65.468368806789|-65.729299428673|-66.122921280043|-66.122921280043|-66.122921280043|-66.337690675675|-66.349099623295|-67.259565290517||-67.259565290517|-67.26007412176|-67.355634776538|||-67.581261201904|-67.95695892551|-68.84828245616|-68.92861793288|-68.92861793288|-68.92861793288|-68.92861793288|-68.92861793288|-69.712354106466|-70.265949905757|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.91574248711|-72.71027119336|68.318029057345|-68.517603186089|-68.517603186089|-68.517603186089|-68.517603186089|-68.517603186089|-68.517603186089|-68.566223863449|-68.635706388026|-68.635706388026|68.107212276775|68.107212276775|68.051347754088|67.990384019842|-68.499155734509|-68.499155734509|-68.559618550904|-68.574597998167|-68.574597998167|-68.574597998167|-68.574597998167|-68.770661322833|-68.827960721388|-68.87550919998|-68.96420939749|-68.96420939749|-68.979258167489|-68.979258167489|-68.979258167489|67.772767370444|67.772767370444|67.772767370444|67.772767370444|67.772767370444|67.772767370444|67.772767370444|-68.433037102773|-68.436705179296|-68.485227976996|-68.564143722541|-68.602379659025|-68.638755431007|-68.710839605145|-68.803709824672|-68.858565895415|-68.942848621316|-69.052610647356|-69.06746996037|-69.06746996037|-69.06746996037|-69.06746996037|-69.06746996037|-69.06746996037|-69.387749334086|-69.588899005082|-69.588899005082|-69.588899005082|-69.733507165897|-69.733507165897|-69.733507165897|-69.733507165897|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.924806671501|67.924806671501|67.185897064607|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956
03506|40311|/equities/crcam-du-languedoc|CACALL||-52.618830760127|-52.859700406782|-52.859700406782|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.133819401745|-53.133819401745|-53.220911039781|-54.872677500459|51.754306514536|51.754306514536|51.754306514536|51.754306514536|51.373672811493|50.604471067716|50.604471067716|49.824968395552|49.765700451641|49.765700451641|49.765700451641|-53.703702035622|-53.703702035622|-53.703702035622|-53.703702035622|-53.703702035622|-53.703702035622|-54.786335908788|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.14892079281|50.814911915717|50.290458124939|49.572175787625|49.510751934777||49.444724634765|-52.289216323173|-52.289216323173|-52.289216323173|-52.289216323173|-52.289216323173|-52.289216323173|-52.583572276738|49.09092227374|49.09092227374|49.09092227374|49.09092227374|48.174912891504|47.943203059111|47.943203059111|47.943203059111|47.943203059111|47.943203059111|47.761335681184|-50.553033929645|-50.553033929645|||-50.553033929645|-50.553033929645|-50.553033929645|-50.553033929645|-50.553033929645|-50.553033929645|-50.950037962395|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.869323496101|-52.461469601788|-52.857188064961|-53.060722402376|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.709569159331|50.709569159331|50.709569159331|50.211105761665|50.211105761665|50.211105761665|50.211105761665|50.211105761665|50.211105761665|49.909005944086|49.410005799215|49.283810055525|49.283810055525|49.283810055525|48.635343353252|48.098992445183|47.578047118928|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.252232787578|-49.256370382804|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691||-49.568129764691|-49.568129764691|-49.568129764691|||-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.613477957133|-50.160347574047|-50.160347574047|-50.160347574047|-50.339273683552|47.863855206693|47.863855206693|47.863855206693|47.863855206693|47.863855206693|47.566505471562|47.29889640951|46.868218529487|46.683296535042|45.905330178503|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.323717928881|-49.085519844684|-49.597243898879|-50.147492534331|-50.147769431727|-50.192798910822|-50.390272919482|-50.390272919482|-50.390272919482|-50.390272919482|-50.491972623209|-50.690523026099|-51.345154600515|-51.345154600515|-51.777947140152|-52.292163531444|49.972028661641|49.972028661641|49.972028661641|49.972028661641|49.972028661641|49.972028661641|49.80357458447|49.80357458447|49.80357458447|49.80357458447|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.33233893919|49.259208764813|49.259208764813|49.259208764813|49.259208764813|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-53.532273129578|-53.545859261746|-54.702066126129|-54.980078391407|-54.980078391407|-55.132826070487|-55.132826070487|-55.132826070487|-55.132826070487|-55.132826070487
03507|943234|/equities/crcam-ille-vil|CACALL||60.305704346989|-62.978526920506|-62.978526920506|-62.978526920506|-62.978526920506|-62.978526920506|-62.978526920506|-63.177808808429|-63.610341653937|-63.8631583427|-64.476843009901|-64.487047127564|-65.005608801135|-65.191687108262|-65.191687108262|-65.191687108262|-65.191687108262|-65.212985675846|-65.693318333134|-66.279796138853|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-67.792629191025|-67.857367988807|-68.61818556916|-69.035765066536|-69.600295586489|-69.740315691285|65.806292394918|65.806292394918|65.806292394918|65.029213009191|63.849680646606|62.264091845295|60.948434162958|60.821524938958|60.821524938958||60.221234433305|60.221234433305|60.221234433305|59.865816876239|58.394797003872|57.918107417564|57.617343906275|57.16704729278|57.102274769755|57.030305299728|56.955338382687|56.358155250512|55.679061465751|55.358956819652|54.826063268581|54.575068916655|54.390641252907|54.390641252907|53.1423815011|-56.391608355572|-56.391608355572|||-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-57.141786917636|-57.378238817886|-57.378238817886|-57.378238817886|-57.897486736196|-58.077763718386|-58.362515946251|-58.456682969047|-58.592980915654|-59.446357193327|-59.446357193327|-59.446357193327|-59.446357193327|-59.446357193327|-60.148173692863|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.590042307626|-60.637269340898|-60.689186240727|-60.807983982888|-61.852205078168|-63.975783657546|60.980759085555|60.980759085555|60.339210697333|60.339210697333|59.187455491137|58.824169852141|58.824169852141|58.824169852141|58.824169852141|58.824169852141|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|-60.636401403164|-60.636401403164|-60.636401403164|-60.636401403164|-60.636401403164||-60.636401403164|-60.636401403164|-60.636401403164|||-60.636401403164|-60.908224781592|-61.043026509372|-61.306694629554|-62.540771937773|-63.093079328984|-63.114532418218|-63.68281379802|-64.635572081522|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|60.727492754399|59.936103441914|59.635115096524|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-63.355970431683|-63.947743152377|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.462474519577|-64.574972027503|-65.401080946086|-65.917865810525|-66.480962181236|-66.756624645818|-66.918672402244|-66.918672402244|-67.292968572887|-67.468853647745|-68.498586822484|-68.498586822484|-68.862874959281|-69.549845628742|-69.549845628742|-69.8624093908|-69.8624093908|-69.8624093908|-69.8624093908|-69.8624093908|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-71.175340238488|66.774088958561|66.774088958561|65.322321471969|64.407578955535|63.898864829545|63.898864829545|61.832072032828|58.71230058023|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973
03508|943235|/equities/crcam-loire-ht|CACALL||-59.530294312056|-60.391438472068|-61.075485216022|-61.220540137688|-61.277393406311|-61.277393406311|-61.745437906494|-61.975974610693|-61.975974610693|-62.039971620117|-62.344412148302|-63.049347679157|-63.171807544248|-63.171807544248|-63.171807544248|-63.629785397336|-63.905874096337|-64.175414229966|-64.784350661808|-65.531484590564|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|60.709189992018|59.72433551358|59.72433551358|59.72433551358|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.68192934643|59.68192934643|58.427142828159|58.419046527206|57.701163113182|57.27279452638|57.27279452638|56.100328014473|55.894807548634||55.160897276259|54.777107474381|54.705506015185|54.705506015185|53.960006157958|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|||53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|-55.378653105185|-55.378653105185|-55.531280261593|-55.944756117482|-56.106395499595|-56.285994813054|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.854047469245|-56.915264730245|-56.915264730245|-56.915264730245|-57.323628563119|-58.115697165809|56.198862096831|56.198862096831|56.198862096831|56.198862096831|55.975400312261|55.794891100809|55.610433717221|55.398260058794|55.169732559427|54.153592944922|-57.499188118617|-57.499188118617|-57.499188118617|-57.499188118617|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078||55.46017630078|55.46017630078|55.46017630078|||55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.455751445311|55.410926204118|55.410926204118|55.410926204118|55.410926204118|55.410926204118|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.980166416294|-58.980166416294|-59.329103451706|-59.329103451706|-59.329103451706|-59.599003453759|-59.85889248904|-61.132103019914|59.595684471186|59.595684471186|59.595684471186|59.595684471186|59.595684471186|59.595684471186|59.595684471186|-61.760923743989|-61.760923743989|-61.760923743989|-62.251141672696|-62.251141672696|-62.639601104089|-63.801780030273|-63.918864046524|-63.918864046524|-64.57540510649|-65.14600540261|-65.463212825927|-65.463212825927|-65.463212825927|-65.463212825927|-65.463212825927|-65.463212825927|-65.645236388481|-66.536374400762|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.296285365909|63.296285365909|63.296285365909|63.14253798998|63.030597597102|62.750666200828|62.338724680535|62.338724680535|61.418581613558|60.869939108434|60.869939108434|60.869939108434|60.869939108434|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018
03509|943237|/equities/crcam-sud-ra|CACALL||-125.93850788791|-126.41390063718|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.21067537713|-127.21067537713|-127.58028164682|-127.58028164682|-127.58028164682|-127.58028164682|-127.70031294092|-127.81347413985|-127.81347413985|-128.17497111392|-132.13774120622|-135.74415516647|-137.31128612925|-138.97699055593|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|132.94530263693|132.29477528236|130.53688214911|130.53688214911|130.328242786|130.328242786|130.328242786|130.328242786|130.328242786|129.98026647311|129.63341594897|129.63341594897|129.40156890244|128.54619038205|127.54465964217|126.3596168401|124.44846257922|123.61939906806|120.34488953186||118.09542982924|116.3560331436|114.82225736998|112.75695561725|111.42325644859|111.42325644859|111.42325644859|111.42325644859|111.42325644859|111.42325644859|111.42325644859|110.68068717891|110.68068717891|109.82310119455|109.82310119455|109.82310119455|109.06344409325|108.74684787506|108.74684787506|107.1909420834|106.71647338637|||106.71647338637|106.65163802845|105.50959650391|104.49066147665|-110.27858560615|-110.27858560615|-110.27858560615|-110.27858560615|-111.53398448155|-113.2510949365|-115.66676979504|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-117.35589724249|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-118.77457685302|-118.91064230414|-120.58967988839|116.01031858573|115.78924499231|115.78804965237|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-119.03555644484|-119.20505951214|-119.39593160888|-119.39593160888|-119.39593160888|-119.95658915066|-120.26510241322|-120.29233172527|-120.40370266296|-120.7718935262|-120.77432402094|-120.93035971809|-121.68875818693|-121.68875818693|-121.68875818693||-121.68875818693|-122.3486202077|-123.13735578633|||-123.60239619532|-123.60239619532|-123.60239619532|-123.60239619532|-123.60239619532|-124.54044320096|-124.85049244551|120.89979675067|120.89979675067|120.89979675067|120.89979675067|120.30532972297|119.82925692621|119.17917305698|118.18797023285|117.52107564596|116.48452654578|115.09280873115|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-119.48923189104|-120.08137175177|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.60501134413|-120.80445689645|-120.96598943044|-120.96598943044|-120.96598943044|-120.96598943044|-120.96598943044|-120.96598943044|-122.46665714371|-122.76192187218|-122.76192187218|-123.46546871295|-123.75200146694|-123.75200146694|-123.75200146694|-123.88889089182|-124.02099360972|-124.94999122122|-125.63110266239|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|123.98020222838|123.98020222838|123.98020222838|123.98020222838|123.98020222838|123.91133852199|123.43926334596|123.29267365521|123.29267365521|123.13408509433|122.51119911604|122.4624471922|122.39043198928|122.39043198928|121.83380679405|120.93645497733|119.97772015973|119.97772015973|119.81024971872|119.81024971872|119.81024971872|-123.65678834407|-123.65678834407|-123.65678834407|-123.65678834407|-123.65678834407|-123.6886483242|-126.65882622188|-126.65882622188|-127.96202952537|-128.98780809148|-130.17312522181|-131.26457611994|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528
03510|17720|/equities/cie-du-cambodge-n|CACALL||6858.9121607932|6743.2357342147|6709.1508157941||||-6806.4990935621||||-6890.5545484024||||6927.1616128863|||||6919.0684587625|-6939.9239347083|-6949.9154830092||||||||6938.9827966564||||-6975.3298806711|-6975.3298806711||6949.633465921|||6944.0371843567|||||-6862.1809062704|-6869.089895856||-6876.7665509511||||||||||-6885.2961677234|-6894.7735196927||||||7028.0294225637|||6975.588247293|||6922.8758303255|6919.862033695|||||||6816.5133707722|6762.7926341914|||||6708.6584824348|6604.0649804832|||-6556.7099006381|-6556.7099006381||-6563.011000709|-6570.01222301|||||-6577.7913589|-6586.4348432222|-6596.0387146913|-6606.7096829903|-6618.5663144337|-6631.7403493708||||-6713.0448326342|-6725.6053695936|-6739.5615217706|-6805.0683575229|||-6832.4668827475|-6832.4668827475|-6832.4668827475|6752.814574725||6692.0161941389||6680.0179934876|6491.6866594307||6451.8740660341||6390.9711844824|6378.8568716471|6365.3965240523|||6350.4405822803||-6416.1771307996|||||||||-6545.8976923452|-6545.8976923452|-6556.5529914947|||6487.0235033706||6487.0235033706|6487.0235033706||6487.0235033706|6487.0235033706|||6327.1895103341|6327.1895103341|||||||6313.5439003712||||||6298.3821115236|||||||||||6031.5356794707|||||-5987.1825783659|-6007.9806426288||||||-6264.4229362542|||||-6272.744365746||-6272.744365746||-6286.3826286066||||||-6301.5362540074||||||||-6418.3736155637||||-6464.8595728486||||||||||-6466.8019417884||||-6466.8019417884||6389.6804855135||6389.6804855135||6389.6804855135|6389.6804855135|6389.6804855135|6389.6804855135|||||6389.6804855135||6371.8672061261|6346.7496371927|
03511|17710|/equities/capelli|CACALL||-6.13615487793|-6.2889966367317||-6.2889966367317|-6.2889966367317|-6.2889966367317|-6.2889966367317|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086||-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.5124358277709|5.5847160556142|5.5847160556142|5.5847160556142|5.5847160556142|5.5847160556142|5.5847160556142|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.1145326874607|4.9996357001409|-5.9362518643002|-5.9362518643002|-6.0082875682956|-6.0082875682956|-6.0082875682956||-6.0447636129731||-6.2311687505899|-6.2311687505899||-6.2311687505899|-6.2311687505899||-6.2311687505899|-6.2311687505899|-6.3435208573008|-6.4583565409608|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591||||-6.7525600732142|-6.7525600732142|-6.7525600732142|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-7.0548735116385|-7.1568808965799|-7.1568808965799|-7.2320898034966|-7.3045441551116|6.2075757074941|6.2075757074941|6.2075757074941|6.2075757074941|6.2075757074941|6.1090757175457|6.1090757175457|6.1090757175457|6.1090757175457|6.1000842302123|6.068982491789|5.9333137515493|5.8925707873711|5.4606343968057|5.2995938441646|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.3699351553557|3.9477054812774|3.8041173593054|3.7946463626922|3.7946463626922|3.7946463626922|3.7946463626922||-4.1339006909208|-4.1339006909208|-4.1339006909208|||-4.1598896724732|-4.2037663043375|-4.2675181032149|-4.3221026840839|-4.3221026840839|-4.3221026840839|-4.3221026840839|-4.3728917906718|-4.5126576236042|-4.5512861732148|-4.5570816173846|-4.5570816173846|-4.6512019518012|-4.7291132479899|-4.779570238457|-4.9165437410639|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.0680103489203|4.0680103489203|3.7744558330424|3.5549511242848|3.2543900861719|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.9883184500223|-4.0542426713843|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2876871664013|-4.3563190917931|-4.377576786143|-4.4034186666347|-4.4129242417667|-4.4129242417667|-4.5076936083208|-4.5641040092454|-4.6117822468|-4.6293607994015|-4.6293607994015|-4.7526231125654|-4.9695813474458|-5.1128679444836|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.292121764441|-5.3406907942777|-5.3574340770515|-5.4277045936355|-5.4885607263522|-5.5161785572851|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.9797219522791|-6.4196909807343|-6.5596569536151|-6.7451743812496
03512|17728|/equities/carrefour-pro-dev|CACALL||-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.865673016384|-17.066302881058|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.20676573278|-17.571962446653|-17.752180199582|-17.927867764813|16.823612293544|16.823612293544|16.823612293544|16.823612293544|16.823612293544|16.485124253501|16.182368946758|16.182368946758|16.182368946758|16.182368946758|16.060409970512|15.958233457395|15.884702794628|15.860868203881|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301||-16.888665200301|-16.977405814139|15.887326792646|15.732586202543|15.478377907267|15.478377907267|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|||15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.287655693962|15.276283960292|15.204496861008|15.204496861008|15.204496861008|15.204496861008|15.204496861008|15.107219590641|14.968020745888|14.69891137191|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.865360999833|-15.865360999833|-15.865360999833|-16.241512431845|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.703233316861|15.66581448286|15.557571715439|15.5326223991|15.5326223991|15.5326223991|15.5326223991|15.502913119802|15.443236486127|15.381374191366|15.368239854984|15.368239854984|15.361377370813|15.24486344441|15.190959221613|15.092177027344|15.057973934411|14.989966067006|14.989966067006|14.989966067006|14.989966067006||14.989966067006|14.989966067006|14.882184567639|||14.851316627075|14.653684969533|14.61742758286|14.484660836241|14.484660836241|14.484660836241|13.989622933094|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.619971874675|13.369968444463|13.29861800437|13.29861800437|13.29861800437|13.29861800437|13.29861800437|13.29861800437|12.711797367255|-13.989279875065|-13.989279875065|-13.989279875065|-13.989279875065|-13.989279875065|-14.014142196399|-14.014142196399|-14.014142196399|-14.137935816162|-14.227648227948|-14.227648227948|-14.227648227948|-14.341831332597|-14.474256919659|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.708628755473|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-15.034164522322|-15.063901094295|-15.063901094295|-15.063901094295|-15.079890149277|-15.108065812079|-15.108065812079|-15.108065812079|-15.151184205973|-15.175760565824|-15.210844740412|-15.244272268636|-15.424747295759|-15.574163776395|-15.617959770623|-15.651066445712
03513|17711|/equities/carpinienne-part|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.1375682561663||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2490756211685|-4.2490756211685|-4.2490756211685|-4.2490756211685|-4.2538401077322|-4.2538401077322|-4.4392587181859|-4.4392587181859|-4.4392587181859|-4.4392587181859|-4.5047318534644|-4.6047022162314|-4.6646690698062|-4.77963231356|-4.798844660949|-4.798844660949|-4.798844660949|-4.798844660949|-4.798844660949|-4.798844660949|-4.9248275642387|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-5.187728631484|-5.2508096694808|-5.4914551046006|-5.6471723612273|-5.8840803632167|-6.0450893518027|-6.1478770702742||-6.3687523040134|-6.7297247287254|-7.0652497075907|-7.552499574965|-8.1844440241056|-8.4316045729537|-8.96233836459|-9.6092649173613|-10.019738827798|-10.721932038833|-11.574368871108|-12.714854294343|-13.932060341353|-14.984511525891|-16.312790587502|-17.827544970597|-19.331161189174|-21.059067951413|-23.062853109806|-25.302614741821|-27.576238505597|||-30.755820676745||-38.763134449787|-61.953482806757|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-73.991842848618|49.857603229908|49.857603229908|-51.356307228741|-51.356307228741|-51.356307228741|-51.356307228741|-51.356307228741|-53.707007947163|-57.330009847434|-59.101122756304|-60.326246362595|-62.237495534584|-62.913883545845|-63.920980615582|-66.128868071201|-67.973741496009|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146||-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-69.30300392039|-72.947781921839|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784||56.278092087784|55.465850856439|55.465850856439|||-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513||-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513|-81.471898654848|-84.818774969213|-86.840305521347|-89.028119195676|-95.089577477481|-96.946754872033|-102.93250787173|-105.76389712663|-110.45155015888|-114.77950187195|-117.08277909478|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-119.4299518894|-122.46661592312|-131.09623915164|-134.8347130507|-140.81634613869|-147.88482980593|-151.23869842803|-152.32633234964|-154.41258861738|-155.52973877007|-155.52973877007|-156.12193442511|-158.86325911601|-162.57482670389|-162.57482670389|-162.57482670389|-162.57482670389|-162.57482670389|-173.78929134164||-173.78929134164|-186.63809877804|-193.13122544212|-193.21802420001|-193.8089198468|-201.30991653578|-203.22768385296|-217.01409300042|-219.29343327629|-233.05382102449|-244.60979740839|-246.2608919433|-269.57320513231|-275.58134581759|-284.00149331837|-297.43499359322|-297.57544259541|-297.57544259541|-297.57544259541|-305.75048668642|-319.17832091405|-360.58702154241|274.51991279121|274.51991279121|274.51991279121|274.51991279121|274.51991279121|264.65546679492|241.58384487359|-342.53297958893|-342.53297958893|-342.53297958893|-342.53297958893|-342.53297958893|-342.53297958893|-342.53297958893|-342.53297958893|-350.04774560446|-350.27526272131|-352.96140827949|-353.21267196663|-354.16964162199|-365.67486569136|-365.67486569136|-377.32762566374|-393.8195771196|-404.05509111379|-418.21677570315
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL||-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-5.1288499562956|-5.4278886813827|-5.5226544560004|-5.6365603010973|5.1553480449056|5.1553480449056|5.1553480449056|5.1553480449056|5.1553480449056|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.089408802288|5.0160095683924|4.9072328135031|4.8013622046522|4.8013622046522|4.8013622046522|4.7298467955116|4.607329748419||4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.5470152707728|4.5086284579869|4.4176351755347|4.4176351755347|4.4176351755347|4.4176351755347|4.3370943830505|-4.8872748058623|-4.8872748058623|-4.8872748058623|-4.8872748058623|-4.9497499909209|-4.9952778778923|-5.0744753107376|||-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.2295235502949|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3880961825925|-5.5545513023356|-5.6806125231826|-5.7006804488592|-5.7844200721117|-5.7844200721117|-5.8071334484255|-5.8734818435417|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3607332474938|5.3324814380265|5.2669360266269|5.2669360266269|5.2669360266269|5.2565957557427|5.2332666522764|5.2332666522764|5.1977983941883|5.1977983941883|5.0875537649625|4.9589485609789|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.5848953065955|-5.6837722524099|-5.9286359663465|-6.1357067023889|-6.2141512798041|-6.2141512798041||-6.2141512798041|-6.2141512798041|-6.2141512798041|||-6.2301681490706|-6.2312982581243|-6.3925535173532|-6.4074523758424|-6.4074523758424|-6.4074523758424|-6.4074523758424|-6.4074523758424|-6.5777251269566|-6.5930286619404|-6.5930286619404|-6.5930286619404|-6.5930286619404|6.1151297780191|6.0479217869612|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.83103345661|5.83103345661|5.83103345661|5.83103345661|5.6867036690164|5.678337625742|5.678337625742|5.5181529831886|5.3068365600374|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.2180231594184|-6.259905179236|-6.259905179236|-6.4304502097475|-6.5110556911216|-6.6228397765409|-6.6398418198576|-6.6398418198576|-6.6398418198576|-6.8531574419859|-7.0063471678757|-7.0063471678757|-7.0063471678757|-7.0063471678757|-7.0809413993649|-7.1336932079651|-7.1336932079651|-7.1757701388838|-7.2308557289443|-7.2792661388227|-7.2792661388227|-7.4125178875204|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|6.9791051539493|6.8937303824453|6.8937303824453|6.8937303824453|6.8937303824453|6.8937303824453|6.8937303824453|6.890811660028|6.8064576013624
03517|40305|/equities/cbo-territoria-sa|CACALL||-3.5822412967086|-3.5822412967086|-3.5902681085137|-3.5980756782456|-3.6006396504424|-3.6123406129061|-3.6123406129061|-3.6123406129061|-3.6123406129061|-3.6170451328687|-3.6222723772715|-3.6330804218397|-3.6378671449142|-3.6554079366743|-3.6671199349363|-3.6890221467503|-3.6978023969341|-3.7072118539281|-3.7072118539281|-3.7072118539281|-3.7155513054642|-3.7155513054642|-3.7155513054642|3.7277003785993|3.7277003785993|3.7277003785993|3.7233337999157|3.7233337999157|3.7153708935636|3.6959820275631|3.6959820275631|3.6959820275631|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653||3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|||3.6177252558446|3.6177252558446|3.6177252558446|3.6177252558446|3.5908058514833|3.5875620434284|3.5789578170246|3.5681108098225|3.5681108098225|3.5681108098225|3.5606389135921|3.5606389135921|3.5606389135921|3.5595987738066|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6738203545932|-3.6738203545932|-3.6738203545932|-3.6738203545932|-3.6814670717854|-3.6827412088865|-3.7055297734798|-3.7055297734798|-3.7055297734798|-3.7133663365643|-3.7248514040091|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7345873636959|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193||3.619064365193|3.619064365193|3.619064365193|||3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.6045159613255|3.5966843935255|3.5818715462424|3.565412827039|3.5393474716878|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6228044824839|-3.6425605302652|3.5211598397693|3.5211598397693|3.5211598397693|3.5211598397693|3.5211598397693|3.5211598397693|3.4946220187568|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5697606649923|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5810938130781|-3.5894985447897|-3.5894985447897|-3.5916650571838|-3.6040722836405|-3.6134136506087|-3.6282267403905|-3.6282267403905|-3.6380297157836|-3.640033030253|-3.6422589352189|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6572535480223|-3.673059499392|-3.674271024462
03518|7728|/equities/cegedim|CACALL||-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-14.006909089598|-14.006909089598|-14.006909089598|-14.229899306334|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|-14.741993469624||-14.741993469624|-14.741993469624|-14.741993469624|-14.741993469624|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|||-14.774192821344|-16.657991739732|-16.772213349323|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-17.172772251601|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.471180860929|-17.642422932974|-17.841139451211|-17.841139451211|-17.870154318484|-17.952393674489|-18.06653510155|-18.06653510155|-18.421706316887|-18.990784881312|17.739127638386|17.555697761692|-18.519258018072|-18.519258018072|-18.519258018072|-18.519258018072|-18.604731766974|-18.621923888828|-18.635461799777|-18.635461799777|-18.7061359473|-18.7061359473|-18.7061359473|-18.7061359473|-18.744630132129|-18.744630132129|-18.744630132129|-18.900530998121||-18.900530998121|-18.936087975544|-18.936087975544|||-18.980096907132|-19.006045711768|-19.006045711768|-19.037829174744|-19.154254240181|-19.218060275344|-19.3145112687|-19.326123309759|-19.490136862494|-19.57189844947|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.063358765672|17.752952336532|17.752952336532|17.752952336532|17.752952336532|17.752952336532|17.677724996388|17.466360267864|17.154845962774|17.087605434272|17.039561860664|17.016179845182|16.933533559738|16.82735876381|16.82735876381|16.82735876381|-18.563390276401|-18.563390276401|-18.563390276401|-18.681544539629|-18.976054066246|-18.976054066246|-18.976054066246|-19.102282066947|-19.235869853371|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.606915070109|-19.606915070109|-19.606915070109|-19.606915070109|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.869704778198|-20.118560216166|-20.123530572993|-20.123530572993|-20.646457841787|-20.646457841787|-20.757175528112|-21.017972825968|-21.022191761824|-21.043545986649|-21.182273098094|-21.338637241901|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.894876324248|-21.944307577954|-21.992869601178|-21.992869601178|-21.992869601178|-21.992869601178|-21.992869601178|-22.319856468757|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587
03519|101936|/equities/cardio3-bio|CACALL||-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.3248979818182|-0.3248979818182|-0.3248979818182|-0.3248979818182|-0.33020437317114|-0.33020437317114|-0.33020437317114|-0.33228264039336|-0.33464831396604|-0.33464831396604|-0.3425261517647|-0.3425261517647|-0.3425261517647|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34742214405427|-0.34742214405427|-0.35644125468079|-0.35823698839293|-0.35823698839293|-0.35823698839293|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.36552327416454|-0.36960918695965|-0.37060886650377|-0.37060886650377|-0.37060886650377|-0.37060886650377|-0.3760376277797|-0.38090292482824|-0.38191991348234|-0.38621656982069||-0.38887953027491|-0.38910154104239|-0.38910154104239|-0.38910154104239|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|||0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|-0.41124063372768|-0.41124063372768|-0.41124063372768|-0.41124063372768|-0.41488966437962|-0.41488966437962|-0.4172650211729|-0.4172650211729|-0.42285004519504|-0.42894448795895|-0.43421608716228|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708||-0.4361648401708|-0.4361648401708|-0.4361648401708|||-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.43996091750933|-0.44612325361121|-0.45397028250549|-0.45802252240814|-0.46869169945891|-0.47343522834972|-0.48776136756159|-0.49945707420747|-0.50211896609643|-0.51340997397213|-0.52116938048878|-0.52116938048878|-0.52116938048878|-0.54541042904367|-0.58701158574676|-0.60740175966263|-0.61916861405902|-0.64690955999751|-0.64701063570335|-0.65671685996559|-0.65671685996559|-0.68679650694029|-0.70110721687362|-0.72839164046944|-0.72839164046944|-0.73021294572288|-0.73668104518712|-0.74753450143404|-0.76570501248116|-0.78300555127721|-0.78645058558893|-0.81038958150492|-0.81153032058976|-0.81153032058976|-0.82121025221463|-0.82121025221463|-0.82529663048812|-0.82529663048812|-0.82529663048812|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.88375030418099|-0.9012781112267|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-1.0119588995042|-1.0612876541154|-1.1159863048942|-1.1222070151072|-1.1824522276169|0.78151406297384|0.78151406297384|0.78151406297384|0.72734900590776|0.56860999461676|0.49234444230426|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|0.50817728668969|0.50817728668969
03520|17716|/equities/cfi-cie-fonciere|CACALL|||||||||||||||||||||||-0.5820605218505||||||||||||||-0.59673390786903|||||||0.60807338907699|||||||0.53341488655387|-0.56176120908196||||||||||||||||||||||||||||||||-0.56751245559515|||||||||||||||||||||||||-0.59390275016163|-0.59989194223985||||-0.60654660010454|||||||||||-0.6539406659881||||||||||||||||||||||||-0.65993407067101|0.65340660350807|0.63934068036618||-0.6451770536045||||||-0.65019672357813||||-0.66327409770506|-0.67697122391084|||-0.68219024931964|||||||-0.68798916644053|||||||||||||-0.69443240768596|||-0.70159156462533||||||||||||||||||||||||||||||||||0.643787130813||||||||||||||||||||||||||||
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55313376190165|-0.55615974136965|-0.55956638266396|-0.56906263154692|-0.57371959666352|-0.59644397574376|-0.59675926120574|-0.59675926120574|-0.59890277354431|-0.59890277354431|-0.61921417843977|-0.65781576580118|0.53051467078956|0.53051467078956|0.53051467078956|0.53051467078956|0.53051467078956|0.53051467078956|0.53051467078956|0.53051467078956|0.53051467078956|0.51378975517995|0.51378975517995|0.50264414159729|0.48874073178654|0.48874073178654|0.48874073178654|0.48874073178654|0.48874073178654|0.48874073178654|0.48874073178654|0.47181188564703|0.44893545189616|0.4096764656022|0.4096764656022|0.4096764656022|0.39486830125415|-0.45176033539176|-0.45176033539176|-0.45176033539176|-0.45561704053482|-0.45618558773289||-0.45965067323589|-0.46662296880774|-0.47232340557699|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.40761321246196|0.37890358003829|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|||0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|0.37843819597331|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.43098286162899|-0.4405126965111|-0.4405126965111|-0.4405126965111|-0.4405126965111|-0.45355855823287|-0.45971982641878|-0.45971982641878|-0.47262759190866|-0.48154544859034|-0.48154544859034|-0.48154544859034|-0.4960727214692|-0.50304746792029|-0.51507496353996|-0.52614997622053|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.54208739263859|-0.58179709495269|-0.60256347591306|-0.60731433359391|-0.60731433359391|-0.60731433359391|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117||-0.62055719121117|-0.62055719121117|-0.62055719121117|||-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.6366857513655|-0.65141749215002|-0.66748612933551|-0.67388455529119|-0.67651678038116|-0.67651678038116|-0.68434786407148|-0.68434786407148|-0.69056430357468|-0.69549362745298|-0.7025484882727|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.71216007621797|-0.72464451692405|-0.74839390871594|-0.74840692309447|-0.74840692309447|-0.74840692309447|-0.74840692309447|-0.76821879907788|-0.77673196974001|-0.79433524209315|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.66561470726954|0.63274968111766|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.74870666718183
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||9.5958651473332|9.5182288461027|9.5182288461027|9.5024758238591|9.3205288139755|9.3150321871897|9.106146696636|-10.231733023594|-10.231733023594|-10.389361966626|-10.389361966626|-10.691513234792|-10.878348701991|-10.90260931496|-11.294010231276|-11.453344633601|-11.542605084867|-11.617112789585|-11.617112789585|-11.617112789585|-12.402347363845|-12.607052738816|-12.7278363256|-12.917595813488|-13.399550700425|12.578332005902|12.578332005902|12.515924465837|12.494845169785|12.494845169785|12.491660952571|12.491660952571|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.381741256256|12.348692410693|12.348692410693|12.339658147213|12.206287258331|11.93698572391|11.714428575764|11.511586886788|11.365096337425|11.290107416695|11.194563520822|11.073960027069||10.571066389449|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.578859611039|-11.578859611039|-11.853177065855|-11.910196828848|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|||11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.843000171414|11.843000171414|11.840370740703|11.840370740703|11.838189803021|11.83021064429|11.825789458537|11.820877029922|11.815418775905|11.80935404922|11.792615235133|11.791794737493|11.790883073447|11.789870113397|11.786330583529|11.786330583529|11.786330583529|11.786330583529|11.777033835469|11.770037525029|11.756708640888|11.736343351817|11.721492360937|11.692769711665|11.691878385739|11.691878385739|11.691878385739|11.672086949036|11.658985344221|11.634427776657|11.624919775153|11.614355329038|11.602617055576|11.569575025418|11.555083329787|11.548981197796|11.537756716898|11.501952316685|11.47994698675|11.455496620155|11.418329317279|11.414810320743|11.347566972186|11.300630236124|11.275144524547||11.236827315194|11.198696972377|11.136329467039|||11.119255179543|11.083616912783|11.049574044481|11.007304301013|10.930337709574|10.861486587688|8.3186282330607|8.3186282330607|8.3186282330607|8.3186282330607|8.0973640739757|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|7.7898399365012|7.7898399365012|7.7898399365012|7.6718799099925|7.6718799099925|7.6718799099925|7.2598666069246|7.2197979943525|7.2197979943525|7.2197979943525|7.2197979943525|7.1849355364743|7.1849355364743|7.0865948095259|6.7878832170628|6.6120925026097|6.4467694314496|6.3819661705777|-7.0844910940428|-7.0844910940428|-7.0844910940428|-7.0844910940428|-7.0844910940428|-7.2149903068829|-7.4666558912384|-7.6551732675883|-7.7307481916583|-7.7791643575205|-7.977960581622|-8.1388450143972|-8.2292723653757|-8.3532992319368|-8.3532992319368|-8.4864435942198|-8.4953623592149|-8.4953623592149|-8.7109581165061|-8.7594919032845|-8.7594919032845|-8.7594919032845|-8.7594919032845|-8.7594919032845|-8.9599911975632|-9.048323318668|-9.1492477758149|-9.2646265274483|-9.2646265274483|-9.560140795862|-10.153489531582|-10.29332149195|-10.429801651364|-10.569780028005|-10.681641728961|-10.681641728961|-10.890157654643|10.73226682198|10.73226682198|10.73226682198|10.728074248763|10.515638121998|10.211820135554|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-11.13139907382|-11.194432065617|-11.194432065617|-11.194432065617|-11.194432065617|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945
03523|17806|/equities/la-chausseria|CACALL|||||-7.8226313772427|-7.9473682181291|||||||||||8.7504823677818|8.7504823677818|8.7504823677818||||||8.7504823677818|8.672758207617||8.5863980296561||||||8.4904422763662|||||||8.4504916936905|8.3338796596561|8.2043107329513|||||||||-8.0829496488276|||||||||-8.0829496488276|||-8.2921664036316||||||||||||||8.8142594455566|||||||||||||||||-7.3500081751388|-7.3500081751388|-7.3500081751388||||||-7.3500081751388|-7.5000090834875|-8.1814925049287||-8.1814925049287|||||||||||||||||||||||||||||-8.5475215851209||||||||||||||||||-8.5475215851209||-8.6972462268826||7.9363929328922||7.7702381887558|7.7702381887558|||7.6335979875065|||||||||||||||||||||||-8.5869161601743||||||||||||||||||||||||||||||||||||||||-8.5869161601743||||||||||-10.80768458003|10.435906022189||10.273228532073|||||8.8035876817142||||||7.1762083445032|
03524|6954|/equities/christian-dior|CACALL||-694.38668466844|-694.38668466844|-694.38668466844|-694.38668466844|-707.54076074271|-708.19857604437|-708.19857604437|-708.19857604437|-708.19857604437|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-714.64757437257|-714.64757437257|-721.55286041397|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-734.47489172191|-746.24987969101|-747.16653299001|-750.04818887656|-750.04818887656|-755.85909875173|-769.26010972415|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691||-779.69108707678|-784.84682726582|-784.84682726582|-784.84682726582|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-787.86907649605|-787.86907649605|-787.86907649605|-791.93786277339|-794.06984752598|-798.63316391776|-803.09240435307|-813.70975846058|-813.70975846058|-816.30899651657|||-816.30899651657|-816.30899651657|-819.70555125502|-819.70555125502|-833.64547497259|778.82681760007|778.82681760007|778.82681760007|778.82681760007|778.82681760007|778.82681760007|765.86313066675|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.17603336862|761.75114818735|755.13806335713|755.13806335713|755.13806335713|744.54229261904|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|734.28504445989|724.01116051099|715.48462278999|709.28846976665|707.40385529628|706.69872810698|696.26060096979|696.26060096979|696.26060096979|675.69827280221|675.69827280221|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-672.19083846779|-680.01759829754|-680.65844255283|-696.20382505869|-697.86536117633|-702.57902767672|-702.57902767672|-702.57902767672|-710.75447519635|-721.83830577373|680.70548861626||680.70548861626|680.70548861626|680.70548861626|||680.70548861626|680.70548861626|680.70548861626|680.70548861626|680.70548861626|680.70548861626|679.47832068473|669.35286504287|669.35286504287|666.86429449208|654.37699388009|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|646.17398440054|646.17398440054|646.17398440054|646.17398440054|641.35998266726|639.80073068212|639.80073068212|639.80073068212|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-683.84854660235|-692.41505178039|-693.71919972887|-693.71919972887|-696.82688858764|-704.80765398626|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-715.9003737481|-732.38930416455|-739.07144907173|-740.38494341303|-744.5693532547|-744.5693532547|-744.5693532547|-744.5693532547|-744.5693532547|-744.5693532547|-754.82705917189|-755.44383974196|-755.44383974196|-755.44383974196|-765.21537749106|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-788.47860918627|-799.64289909585|-804.43655455095|-812.34617172327|-813.6459831595|-813.6459831595|-813.6459831595|-814.02331462166|-821.19853656995|-821.19853656995|-825.52615174439|-833.08461304933|-836.89726845387|-836.89726845387|-836.89726845387
03525|17718|/equities/cibox-inter-activ|CACALL||0.0087568565033131|0.0087568565033131|0.0086631739971263|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.013160740674252|-0.013570889303554|-0.013570889303554|-0.013570889303554|-0.013570889303554|0.012207841994015|0.012207841994015|0.012207841994015|0.012207841994015|0.012207841994015|0.012207841994015|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489||0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|||0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.011965807622143|0.011965807622143|0.011965807622143|0.01160302367793|0.01160302367793|0.01160302367793|0.01160302367793|0.01160302367793|0.011508915115827|0.011296179890031|0.011296179890031|0.011296179890031|0.011229912139134|0.011229912139134|0.011229912139134|0.011229912139134|0.011229912139134|0.011085694165552|0.011085694165552|0.010861882705685|0.01076281781099|0.01076281781099|0.010614241709051|0.0096936019479529|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0076989436059406|0.0076989436059406|0.0076989436059406|0.0015377142702723|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585||-0.021653121319585|-0.022925690624638|-0.023026801028245|||-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023030618949527|-0.023030618949527|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023092314543784|-0.023141746074219|-0.023141746074219|-0.023574161488433|-0.023732401384937|-0.023747112654732|-0.024052347839528|-0.02410260830147|-0.024828528365392|-0.024828528365392|-0.024992810183822|-0.025414233296344|-0.025432481549654|-0.025474979571139|-0.025522199595011|-0.025624666203267|-0.025684773368332|-0.025684773368332|-0.02572564646824|-0.02572564646824|0.020767050115083|0.020767050115083|0.020767050115083|0.020767050115083|0.020767050115083|-0.023638209075488|-0.023638209075488|-0.023638209075488|-0.023638209075488|-0.023638209075488|-0.02413134352284|-0.02416815909846|-0.024308221107811|-0.024308221107811|-0.024359134616226|-0.024449038457841|-0.02478782196091|-0.024908690884394|-0.024995742768288|-0.024995742768288|-0.024995742768288|-0.024995742768288|-0.024995742768288|-0.024995742768288|-0.024995742768288|-0.025211410588065|-0.025211410588065|-0.025223789623252|-0.0252986551141|-0.025715620073696|-0.025715620073696|-0.025715620073696|-0.025715620073696|-0.025715620073696|-0.025715620073696|-0.02582846654705|-0.025914962694623|-0.0260555138942|-0.02621168189373|-0.026535201638398|-0.026628001807691|-0.026931113698481|-0.027862348640298|-0.028097053834502|-0.028568949998754|-0.028821055240751|-0.029311795792328|-0.029311795792328|-0.029868661714483|-0.029876291141063|-0.030062545757495|-0.030502679802431|-0.030502679802431|-0.030502679802431|-0.030502679802431|-0.030502679802431|-0.030502679802431|-0.030502679802431
03526|17653|/equities/indle-fin.-entrepr.|CACALL||57.67009092957||||57.300101032856|||56.889001147617|||||-52.567776502647|||||-52.875306462224|-56.572563329202||-57.02507036578|-57.51292108684|||||-57.51292108684||-57.51292108684|-57.51292108684|-57.51292108684||-57.51292108684|-57.51292108684||||-62.014356763155|-62.349285292395|-63.388094769328||-63.653438632586|||59.198265147318||||||||||||60.39081650298||||||-59.676870552245|-59.752078391383||60.831024009574||||60.812248899527|60.791387666141|60.768208517935|60.742453908816|60.713837676463|||60.682041862736|60.646713180818|60.607459089798|60.563843433109|60.515381592343|60.461535102603|||60.401705669559||||60.335228521733|60.261365024147||-60.911895031917|-60.911895031917||-61.112653838896|-61.112653838896|-61.112653838896|-61.112653838896|-61.112653838896|-61.112653838896||-61.112653838896|-61.25401369015|-61.25401369015|-61.25401369015|-61.25401369015||-61.25401369015|-61.25401369015|-61.25401369015||-61.25401369015|-61.25401369015||-61.25401369015|-62.115570766834|||-62.212384951735|-62.212384951735|-62.212384951735|-62.212384951735|-62.569316613039||-62.85479623671||-63.171995818567|-63.524439798408||-64.165975059763|-64.165975059763|-64.628861177514|-64.844273058659||-64.844273058659|-65.438081176288|-66.097867973654|-66.830964415171|-67.645516016856||-68.883906685396|-69.371007428218|-70.801119364686|||-71.50124373854|-96.110042064286|-96.110042064286|-96.110042064286|-96.110042064286|-96.110042064286|-96.288935626984|95.178960414462|-95.630913068566|-95.630913068566|94.576763257149|-95.055306725881|-95.055306725881|-95.055306725881|-95.055306725881|94.160770304576|94.06752256064|93.713913956267|93.515459951408|93.406066612676|92.814080869575|92.814080869575||92.814080869575|92.814080869575|92.814080869575|92.62675652175|92.4186183575|92.347059700618|92.347059700618|92.246733000686|||||-58.114741110348|-58.405267900387||-58.728075444875|-59.086750494305||||||-59.4797674819|-59.4797674819||||-59.4797674819||||57.466925020111|-59.814527755432|||-61.492269564992||||-61.492269564992|-61.492269564992|-61.492269564992|-61.492269564992|57.564144927787|57.293494364208||56.992771515786|55.954038908378|-59.725859002624|||||||||-59.725859002624|-59.725859002624|-59.725859002624|-59.725859002624||-60.23917558659||-60.23917558659||-60.23917558659|||||-61.237972873989|-62.208858748877||-63.23206527653|-63.591183640589|-64.990204045099|-65.711337827888|-66.123708697653|||64.751434780386|
03527|17722|/equities/cis|CACALL||8.1692878774664|8.164764515985|8.0919601833699|8.0732890672019|8.0092101700362|7.907997242879|7.907997242879|7.907997242879|7.7955530664116|7.79063271021|-8.3031447438068|-8.319049732295|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.7034304272966|-8.8693671372021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.105050105741|-9.128944841679|-9.1641290703625|-9.1641290703625|-9.264587830527|-9.2884312195064|-9.3252972598268|-9.3252972598268|-9.3252972598268|-9.3252972598268|-9.4103306659276|-9.6003669509419|-9.7181854523032|-9.7413174616858|-9.8047970122281|-9.8197743435903|-9.86530468422|-9.986980076968|9.3799147696859|9.3799147696859|9.3799147696859||9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.1804609929595|8.910512464474|8.7961249541688|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|||-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2408305951146|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.429461645223|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2101620275745|9.2101620275745|9.1735132622464|9.1405703676788|9.1084116976623|9.0259016803432|9.0259016803432|9.0259016803432|8.8521127492773|8.7845696641988|-9.0336169311065|-9.0336169311065|-9.0606857481553|-9.0629837979823|-9.073315619313|-9.132572490731|-9.1950807910928|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343||-9.2466766487343|-9.2466766487343|-9.2466766487343|||-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.3051964056473|8.5177330395258|8.5177330395258|8.5177330395258|8.5177330395258|8.5177330395258|8.5177330395258|8.4285917702291|-8.9910957907239|-8.9910957907239|-8.9910957907239|-8.9910957907239|-9.1878840762818|-9.4932046288079|9.097930487681|9.097930487681|9.097930487681|9.097930487681|9.0399226708418|9.0316505477924|9.0316505477924|9.0316505477924|9.026407166341|9.026407166341|9.026407166341|8.8193411518237|8.6181566107164|8.6046183228371|8.5484650532269|8.516662214286|8.516662214286|8.516662214286|8.516662214286|8.5085136604385|8.3983484586164|8.2326097311891|8.140677379493|7.9618635960465|7.8476264022065|7.6253176890872|7.6253176890872|7.6253176890872|7.0434947857014|-7.5747221992473|-7.5747221992473|-7.7474692448488|-7.8038547949119|-7.8965052715191|-7.9972280254241|-8.1446979564954|-8.1752195670129|-8.3680218672224|-8.4555799139283|-8.5706442873502|-8.6036354162105|-8.6036354162105|-8.7429281448664|-8.8688091409805|-8.9142324805924|-9.0280362633278|-9.0478174451777|-9.2497973711169|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.3692363168768|-9.3692363168768|-9.3692363168768|-9.4724843133348|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.6360252159856|-9.6878056281168|-9.7397841075348|-9.754326039829|-9.754326039829|-9.754326039829|-9.7881403303567|-9.9063460327008|-9.9063460327008|-9.9903847350918|-10.174871671447|-10.406524274359|10.088306538141|10.088306538141|10.088306538141
03528|7154|/equities/avanquest-software|CACALL||-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-2.0377851113457|-2.0377851113457|-2.0377851113457|-2.1038723504961|-2.1346088333573|-2.1346088333573|-2.1346088333573|-2.1346088333573|-2.1346088333573|-2.1573431275119|-2.2624368161879|-2.2885409031667|-2.2948037325057|-2.2948037325057|-2.3425596752335|-2.3849810203125|-2.3849810203125|-2.4033122283672|-2.428680298776|-2.4295340800571|-2.4295340800571|-2.4295340800571|-2.4722600672297|-2.5065533814566|-2.5065533814566|-2.5065533814566|-2.5065533814566|-2.5065533814566|-2.5522815185274|-2.5950350714487|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976||2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2493058668882|2.2425741179046|2.2425741179046|2.2425741179046|2.2425741179046|2.2425741179046|2.2425741179046|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|||-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.1350618291416|2.0822369949953|2.0822369949953|2.0558186920634|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|1.9740226499251|1.9740226499251|1.9740226499251|1.9740226499251|1.9740226499251|1.8619696025508|1.8525549855813|1.8525549855813|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936||1.8037120502836|1.625135603038|1.625135603038|||1.625135603038|1.625135603038|1.625135603038|1.6107062195048|1.6028958331993|1.6011508175125|1.6011508175125|1.6011508175125|1.6011508175125|1.5667231290859|1.5526923900757|1.513769329247|1.4272992022138|1.3651102193308|1.3498685909005|1.3498685909005|1.3498685909005|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.5714165413689|-1.5906850656217|-1.6155389238668|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.6260533003558|-1.6294307247312|-1.6294307247312|-1.6294307247312|-1.6294307247312|-1.6295897116828|-1.6357663660765|-1.6778515013854|-1.7099461393003|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|-1.7734182540939|-1.7795462875926|-1.7795462875926|-1.7795462875926|1.6178634695539|1.6178634695539|1.6178634695539|1.6178634695539|1.6178634695539|1.590140076862|1.590140076862|1.5885281948536|1.5885281948536|1.5885281948536|1.5795868600175|1.5677631855856|1.5529590382455|1.5231767312551|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5196032417731|1.5016213332818|1.5016213332818|1.3242458607539|-1.6391711935087|-1.6609680238349|-1.6910756101192|-1.7186395647328
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL||-2.7506334633184|-2.8345926835087|-2.8678807631629|-2.9209786140805|-2.9334903910578|-2.9334903910578|-2.9334903910578|-2.9334903910578|-2.9334903910578|-2.9334903910578|-3.0172115382023|-3.1207905805186|-3.2425451848325|-3.2570577753338|-3.2570577753338|-3.2570577753338|-3.2800641206407|-3.4584046367697|-3.5815608638186|-3.7061786406193|-3.7768773836573|2.5612081628574|2.5612081628574|2.5612081628574|2.5612081628574|2.5612081628574|2.5612081628574|2.1963423735051|2.0326962330742|2.0326962330742|2.0326962330742|2.0326962330742|2.0326962330742|2.0326962330742|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5242272646521|1.3416385232782|1.3416385232782|1.2733920837965|1.2733920837965|1.2733920837965|1.2733920837965|1.2733920837965||1.2733920837965|1.2733920837965|1.249324536492|1.1975480844652|-1.4225932158933|-1.5024518440093|-1.5024518440093|-1.5024518440093|-1.5024518440093|-1.5024518440093|-1.5560576529332|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.3902566954295|1.3902566954295|||1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3810576446753|1.3810576446753|-1.5038248358059|-1.5364720487912|-1.5863578611303|-1.6437309377379|-1.6663677022399|-1.6806863994004|-1.6921515167423|-1.7073905932317|-1.7182116494586|-1.7366240803854|-1.7543044956145|-1.7764494586452|-1.7974437793608|-1.8352246369675|-1.8352246369675|-1.8352246369675|-1.9085829220166|-1.9148866465993|-1.9148866465993|-1.9148866465993|-1.9148866465993|-1.9943184644323|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.1318469640261|-2.198163224221|-2.2382369383184|-2.3374854904643|-2.3922060509778|2.0740598461377||2.0740598461377|2.0740598461377|2.0740598461377|||2.0740598461377|2.0740598461377|2.0740598461377|2.0628442390481|2.0576046687275|2.0010550618061|2.0010550618061|1.8556167946799|1.7548518695813|1.5687243848357|1.4874715440045|1.4416138501665|1.4416138501665|1.4416138501665|1.4329042999503|-1.6226920029541|-1.6226920029541|-1.6226920029541|-1.6226920029541|-1.7027132666796|-1.751070298165|-1.7689670671025|-1.7807926661928|-1.7807926661928|1.5165258610091|1.5165258610091|1.5165258610091|1.4911398450359|1.4629331606211|1.409092421618|1.3897436725835|1.3897436725835|1.2827707515535|1.2347452625497|1.1580502639064|-1.6091972150616|-1.6091972150616|-1.7574413858312|-1.913545948759|-1.9717177224328|-2.1324641386855|-2.213849045633|-2.3720544596499|-2.3917756312268|-2.3917756312268|-2.3917756312268|-2.3930838630351|-2.425648747302|-2.4501652965026|-2.4912947823689|-2.554772091142|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6208483713634|-2.7290719430838|-2.7290719430838|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.9138716525092|-3.1078142327065|-3.1078142327065|-3.1078142327065|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.1207568290972|-3.2169520328601|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7023459357023|2.7023459357023|2.6730396376388|2.6730396376388|2.6730396376388|2.6339329333589|2.5799254942255|2.5621395296871|2.5545996236601|2.4732778269948|2.4732778269948|2.4732778269948|2.4166946008714|2.4166946008714
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.996507275756|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.20175701984|-14.681952125587|-14.756415897651|-14.756415897651|-14.756415897651|-14.923677756849|-14.923677756849|-14.923677756849|-15.129221933737|-15.129221933737|-15.129221933737|-15.129221933737|-15.133024553076|-15.303915875506|-15.369464053724|-15.369464053724|-15.376627063325|-15.581808089736|14.937435256637|14.879372926991|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.763084991128|14.591761332254|14.12584620659|14.027077774409|14.027077774409||14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|||14.027077774409|14.027077774409|13.85175286863|13.717503140743|13.612971739307|13.612971739307|13.612971739307|13.612971739307|13.574968660689|13.468299270577|13.200332139275|13.118306055858|13.118306055858|13.118306055858|13.118306055858|13.04478485407|12.876427674974|12.797084792123|12.797084792123|12.797084792123|12.797084792123|12.797084792123|12.36059829098|12.36059829098|12.35899815407|12.313886481818|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.030731973264|11.829147243073|11.824289074719|11.824289074719|11.824289074719|11.694210678537|11.623011595893|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027||11.462539128027|11.462539128027|11.383752162027|||11.383752162027|11.233057930258|11.163953359686|11.112170069044|10.963521896276|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.623358684593|-11.628612174481|-11.628612174481|-11.628612174481|-11.628612174481|-11.651791508429|-11.690653792125|-11.690653792125|-11.690653792125|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.874075565773|-11.874075565773|-11.992861864785|-12.016593569727|-12.016593569727|-12.016593569727|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.287410041994|-12.645455913749|-12.886859205288|-12.886859205288|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.389171106801|-12.902420719069|-12.902420719069|-12.902420719069|-12.902420719069|-12.917202636104|-12.917202636104|-12.917202636104|-12.930225235998|-12.965806120832|-13.042007201468|-13.177785230516|-13.2636508686|-13.28850070444|-13.345001130272|-13.42666764278|-13.439786207632|-13.439786207632|-13.439786207632|-13.439786207632|-13.565407426067|-13.565407426067|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586
03533|17724|/equities/coheris|CACALL||6.0216287151225|5.8842648113553|5.8842648113553|-6.5050520436244|-6.5050520436244|-6.5050520436244||-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244||-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.9189467183171|-7.0807984747781|-7.0807984747781|-7.1687636746171|6.3558184688618|6.3558184688618|6.3342426954961|6.3002696235153|6.233295738841|6.233295738841|6.1892174483945|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|5.9392359713551|5.8358179176115|5.7622607958201|5.7622607958201|5.7622607958201|5.7247343076471|5.6719271091624|5.6010297567761|5.3689220250884|5.3645290878785|5.3645290878785|5.3645290878785||5.3645290878785|5.3645290878785|5.1599863606865||5.1599863606865|5.1599863606865|5.1599863606865|||5.1599863606865|5.1599863606865|5.1599863606865|5.1599863606865|5.1599863606865|5.1599863606865|4.7299848748771|4.6222656942909|4.6222656942909||4.6222656942909|4.6222656942909|||4.6222656942909|4.6222656942909|4.6222656942909|4.6222656942909||4.6222656942909|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.3454155453642|4.2032395213401|-4.9839164790958|-4.9839164790958|-4.9839164790958|-4.9839164790958|-5.1244647632226|-5.1244647632226|-5.2023023040924|-5.2023023040924|-5.2781137263149|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.3490114579827|-5.4377905671498|-5.4653226341032|-5.6948028632031|4.8975058883257|4.8975058883257|4.8975058883257|4.8975058883257|4.8975058883257|4.8555620080705|4.8468613898306|4.8468613898306|4.8468613898306|4.8452161556198|4.8452161556198|4.8452161556198|4.8452161556198|4.7012564754554|4.7012564754554|4.7012564754554|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954||4.6795565780954|4.6795565780954|4.6795565780954|||4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6775387404088|4.6775387404088|4.6205265545065|4.6205265545065|4.6205265545065|4.5505848751261|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.2412861378691|4.0780955455591|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8770864420323|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.1719755664663|-5.2199728770606|-5.2328664437331|-5.2328664437331|-5.2328664437331|-5.2328664437331|-5.2328664437331|-5.2590252632941|-5.2590252632941|-5.2590252632941|-5.2590252632941|-5.3760880511612|-5.3760880511612|-5.3760880511612|-5.3760880511612|-5.4567644642029|-5.563071732856|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399||-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.6047880935447|-5.6047880935447|-5.6047880935447|-5.6047880935447||-5.6275163579596|-5.6275163579596|-5.7592733374586|-5.7592733374586|-5.7592733374586|-5.7592733374586|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.9521190595591
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.47714790331|174.4190532259|174.35450358434|174.28278176038|174.20309084486|174.11454538318|174.01616153687|173.90684615207|173.78538461342|173.65042734824|173.25047483138|173.00052759042|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.64389082249|172.64389082249|172.64389082249|172.64389082249|172.64389082249|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.48849552082|172.20943946757|172.0104882973|171.78943144145|171.62714604605|171.55794005117|171.4810445013|171.14560500145|171.13400555716|171.01000617462|170.96571491718|170.96571491718|170.96571491718|170.95767273726|170.95767273726|170.20296970807|170.03107745341|169.84008605934||-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.58425649773|-117.58425649773|-118.14917388637|-118.18637298916|-118.18637298916|-118.18637298916|-118.18637298916|-118.18637298916|-118.65152554351|-118.72391727057|-118.80435252286|-118.8937250254|-119.23609209784|-119.23609209784|-119.23609209784|-119.23609209784|-119.51651989185|-119.51651989185|-119.51651989185|-119.51651989185|-119.51651989185|-119.51651989185|-119.60168876872|-119.97097166692|115.48302821636|115.48302821636|115.48302821636
03535|7093|/equities/financiere-odet|CACALL||1318.0357481626|1306.0397201807|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1397.8758471628|-1397.8758471628|-1425.0842746253|-1443.8447834881|-1443.8447834881|-1446.4942038756|-1451.1648887183|-1451.1648887183|-1451.1648887183|-1480.8498763537|-1510.8331959485|-1531.2591066095|-1542.6212295661|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.993311856|-1562.1036798399||-1565.2263109333|-1578.5633468312|-1578.5633468312|-1581.8481631458|-1601.7014359825|-1601.7014359825|-1603.2238177583|-1606.0294046398|-1606.0294046398|-1611.6993384887|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1491.0007050359|||1490.5563389288|1473.9514876987|1449.6127641097|1435.2364045663|1413.8182272959|1407.9091414399|1398.5298042467|1398.5298042467|1373.8108936075|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.7588473679|-1495.5567179257|-1495.5567179257|-1495.5567179257|-1505.8407976953|-1511.6008863281|-1512.6430695408|-1512.6430695408|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1433.5429115647|1433.5429115647|1424.1587906274|1409.1764340304|1393.9738155894|1390.7486839882|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354||1386.5923840393|1381.8804267104|1371.0893630115|||1367.099292235|1357.1103247056|1356.3448052284|1352.7164502538|1352.4153706837|1352.4153706837|1320.9059674264|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1318.0324150974|1296.1471278859|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1365.1424647109|-1365.1424647109|-1366.101808285|-1366.101808285|-1376.4464536501|-1391.3849485001|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1410.7398123775|-1416.4886804194|-1420.5429782438|-1425.4921980487|-1447.2135533874|-1465.5706148749|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1350.2043753976|1308.3381948863|-1440.0686723486|-1453.8540803873|-1478.9489782082|-1494.3877535646|-1495.430837294|-1503.9231525489|-1520.692391721|-1534.9915463567|-1539.3239403963|-1544.2876701666|-1544.2876701666|-1544.2876701666|-1544.2876701666|-1555.6529668518|-1564.2810742798|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.725150540762|-14.832389464305|-14.999321635482|-15.115912737579|-15.211291832766|-15.211291832766|-15.211291832766|-15.211291832766|-15.211291832766|-15.372546508402|-15.855051546726|-15.988946470324|-16.33229899446|15.054243871162|15.054243871162|15.054243871162|15.054243871162|15.054243871162|15.054243871162|14.714568838173|14.714568838173|14.714568838173|14.714568838173|14.714568838173|14.651742706358|14.173863753642|14.173863753642|14.173863753642|14.173863753642|13.974293347823|13.901014765503|13.901014765503|13.901014765503|13.901014765503|13.731127324371|13.559030337101|13.523366975525|13.413740846558|13.305267781068|13.157522616063|13.157522616063||13.157522616063|13.157522616063|13.157522616063|13.157522616063|13.129470173159|-13.399204802559|-13.399204802559|-13.399204802559|-13.459800522086|-13.459800522086|-13.459800522086|-13.699778813518|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|||-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.907994477246|-13.960384012467|-13.960384012467|-13.960384012467|-13.960384012467|-13.960384012467|-14.072648606042|-14.174054394541|-14.251171547371|-14.424635205222|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.706977833684|-14.873308381964|-14.92367644832|-15.157418150874|-15.300127241102|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.26211774021|14.163463827301|14.120515501421|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.026655364061|14.026655364061|13.946283472936|13.858092667174|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974||13.653114921974|13.653114921974|13.653114921974|||13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.637905420116|13.561522070369|13.561522070369|13.561522070369|13.561522070369|13.457670952177|13.457670952177|13.457670952177|13.214078719192|13.063420991957|12.953231444635|12.953231444635|12.953231444635|12.953231444635|12.953231444635|12.93247934478|12.579421532347|12.363802234546|12.278668871871|12.066298210346|11.82597860317|11.82597860317|-12.734100583398|-12.734100583398|-12.734100583398|-12.972333911617|-13.012593273277|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.195786282765|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.36176092994|-13.449734506473|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.62308375351|-13.684537272899|-13.769485956264|-13.780476730341|-13.780476730341|-13.923506791692|-13.923506791692|-13.923506791692|-14.190563103999|-14.292847630542|-14.440552978802|-14.440552978802
03537|17727|/equities/courtois|CACALL|||||||-121.75365594877|-121.75365594877|-121.75365594877||-121.75365594877|||-121.75365594877|||||||-124.02482844547|-124.02482844547||||||-124.02482844547||-124.02482844547|-124.02482844547|-127.26136022782||||||-127.26136022782||||-127.26136022782||||-127.26136022782|||||||||-128.57113885846||||||-128.57113885846|||||||-128.57113885846|-129.85682095384|-131.37879130104||||||||||-131.37879130104|-131.97643477894|||131.35951691229|||-131.04498120856||||||||||129.1722431016||126.85804789066||||||-129.49105789926|-132.54561988807|-132.77237023218|||-132.77237023218|-135.08041136909|||133.35509847878||||-131.82766835691|||||-132.03074261879|-132.25638068754||-132.50708965282|-132.7856551698||||-133.09517241089|-133.43908045654|-133.62508591865|-133.62508591865||-133.62508591865|-133.62508591865||-133.62508591865|-133.62508591865||-133.62508591865||||||||-133.62508591865|-133.62508591865||||||||-133.62508591865|||||||-136.25009546517|||||||||||131.83322726092||||||||||-128.71573763934|||-128.71573763934|-128.71573763934|||||-131.35081959927||-131.9453551103|||-133.27483554225|-133.27483554225|-133.27483554225|135.47240495306|135.19156105896||||||||||132.87951228773|132.03279143081|131.48087936757|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273||||||121.51301282526|||||115.79223647251|-125.00862614166||129.35972081277||||129.35972081277|||||||
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.986145929956|-48.601271475315|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-49.172959114529|-50.553289388525|-50.717771037581|-50.717771037581|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|46.918015670184|46.918015670184|46.839404164277|46.839404164277|46.031004228551|45.458329476717|45.458329476717|45.458329476717|45.175430511582|45.175430511582|45.175430511582|44.501589482745|44.435101290235|-47.616296611571||-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|43.765203237849|43.765203237849|||43.290225082324|42.441359897108|42.208964377827|42.208964377827|42.17662751033|40.691808031158|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|39.94308461676|-43.549180292068|-43.549180292068|-43.549180292068|-43.549180292068|-44.29575440506|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.77709023516|-45.361211109609|-45.583223814399|-45.583223814399|-46.136917214295|-46.414350196941|-46.588167266959|-47.115742662344|-47.407089513508|-47.407089513508|-48.171210282343|-48.249396327711|-48.249396327711|-48.499006605415|-48.499006605415|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-49.456952029953|-49.456952029953|-49.456952029953|-49.456952029953|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055||46.277991870055|46.277991870055|45.816658235268|||45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|43.687871839249|43.687871839249|43.687871839249|43.687871839249|43.687871839249|43.61096922738|43.205519430975|42.727244634474|41.691383223892|41.054869604509|40.807632181822|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.460348465076|40.460348465076|40.460348465076|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|38.917987459854|37.287764463111|36.391959624472|-40.20400528824|-40.20400528824|-40.20400528824|-40.208895629376|-40.43913008074|-40.43913008074|-40.839033618018|-41.377815156562|-42.179793787646|-42.691992071655|-42.855274486569|-42.855274486569|-42.855274486569|-42.855274486569|-42.855274486569|-42.855274486569|-43.194747395016|-43.243053907263|-43.636726266927|-44.059668002515|-44.059668002515|-44.059668002515|-44.059668002515|-44.476299323405|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.610485208158|41.436830707531|41.436830707531|41.436830707531|41.436830707531|41.436830707531|41.436830707531|40.720922465833|40.565470160943|39.696419543829|-42.434911560993|-42.434911560993|-42.434911560993|-42.434911560993|-42.434911560993|-42.727677053854|-43.5474216614|-43.897133314371|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.49624396598|-44.565825899836|-45.184252907166|42.796219890589|42.796219890589|42.796219890589
03539|17647|/equities/fonciere-des-murs|CACALL||-14.949533939501|-15.116149054788|-15.276276388458|-15.282855255357|-15.282855255357|-15.282855255357|-15.303172410584|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.61589727272|-15.847454404475|-15.847454404475|-15.847454404475|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804||-15.612430975804|-15.612430975804|-15.699922956769|-15.713803518419|-15.736074624208|-15.736074624208|-15.736074624208|-15.736074624208|-15.762305190991|-15.766450169827|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|||-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.397079523063|-16.57175483489|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.603845224785|-16.603845224785|-16.603845224785|-16.603845224785|-16.618161000595|-16.618409026534|-16.618409026534|-16.631565267146|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.710088647278|-16.724817219654|-16.724817219654|-16.724817219654||-16.724817219654|-16.724817219654|-16.724817219654|||-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.758130434795|-16.838313472021|-16.838313472021|-16.838313472021|-16.984236809664|-17.182485683156|-17.291031705245|-17.291031705245|-17.350215621915|-17.350215621915|-17.350215621915|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.711471053998|-17.729411731208|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.654421481604|-17.752806194517|-17.752806194517|-17.752806194517|-17.786452090181|-17.861283771992|-17.861283771992|-17.861283771992|-17.861283771992|-17.861283771992|-17.861283771992|17.417451992974|17.417451992974|17.417451992974|17.417451992974|17.274947315836|17.242760974389
03540|943229|/equities/crcam-alp.prov|CACALL||-75.928281714478|-75.928281714478|-75.928281714478|-75.928281714478|-76.200842029713|-76.200842029713|-76.482625112056|-76.482625112056|-76.482625112056|-76.482625112056|-76.482625112056|-76.980694568952|-77.378548503805|-77.942832603376|-78.164258787279|-78.187510831759|-78.64890009342|-79.084889586087|-80.284876487118|-81.036528955413|-83.404842342632|79.596241562105|79.596241562105|79.596241562105|79.596241562105|79.596241562105|78.60193400089|78.117149720634|77.055723810688|76.617470900764|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|76.703953333483|76.703953333483|76.703953333483|76.703953333483|76.607842728662|76.607842728662|75.639267918321|73.933632105426|73.52570196637|72.508557706503|71.526173279713||70.945193262046|70.069101725624|-74.857455819585|-74.857455819585|-74.857455819585|-74.857455819585|-74.857455819585|-76.055505109869|71.91110724758|71.389562387719|70.746179125325|69.515715001561|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|||-73.37505716473|-73.37505716473|-73.37505716473|-73.37505716473|-73.37505716473|-73.441175610822|-74.129167624218|-74.129167624218|-74.915114897955|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|70.624886017572|70.603205872389|-72.456043484535|-72.456043484535|-72.456043484535|-72.456043484535|-72.456043484535|-72.456043484535|-72.513384769058|-72.568802191079|-72.568802191079|-72.568802191079|-72.568802191079|-72.568802191079|-72.568802191079|-72.90922496193|-73.629692791495|-74.952993126482|71.446672947572|70.862415454307|70.838237494803|70.198040135013|68.852826153026|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.056013821424|-71.056013821424|-71.056013821424|-71.056013821424|-71.056013821424|-71.19223907133|-71.356935794045|-71.562150644914|-71.785166077763|-72.541313577766|-72.541313577766|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059||-72.868563133059|-72.868563133059|-72.887290166018|||-73.156904024103|-73.156904024103|-74.551557958368|-75.713950303134|-76.697725882063|-77.618586449634|-78.254159978403|-78.254159978403|-78.254159978403|-78.826290611176|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.571486699596|-79.571486699596|77.9313940619|77.9313940619|77.640992333996|76.776660047756|76.408509027943|75.756122549358|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.312513060368|-78.459338735402|-78.459338735402|-78.964822105633|-79.278259734499|-79.278259734499|-79.278259734499|-79.278259734499|-79.278259734499|-79.278259734499|-79.887509324139|-80.716678807013|-81.416311260587|-82.745346489356|-83.711991397221|-83.711991397221|-83.711991397221|-83.711991397221|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|81.789713638876|81.733569641747|81.517300839598|80.922910480484|80.922910480484|80.922910480484|80.922910480484|80.922910480484|80.451014391564|79.357791123547|77.841990137275|77.398878998421|76.99653174575|74.647943275159|74.647943275159|74.43104570992|-75.609394723759|-75.768324311523|-75.768324311523|-75.768324311523|-76.317027233208|-76.535028190706|-76.617808151349|-76.707564883878|-76.757295349626|-76.949774984285|-77.050307436966|-77.15701290875|-77.279457482025
03541|943239|/equities/crcam-morbihan|CACALL||-65.280575724542|-65.280575724542|-65.280575724542|-65.280575724542|-65.280575724542|-65.280575724542|-65.529319848561|-65.529319848561|-65.529319848561|-65.529319848561|-65.761246629572|-65.761246629572|-65.761246629572|-66.628052971999|-66.963392123294|-67.291545506662|-67.984494973494|-68.329994626921|-69.041103835549|-70.421786091556|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-72.333886676133|-72.333886676133|-72.333886676133|-72.333886676133|-72.333886676133|-72.567652337088|69.551523870553|69.551523870553|69.551523870553|69.551523870553|69.551523870553|69.551523870553|69.31360613751|69.31360613751|68.904006819455|68.560007577173|67.437784518392|66.626428751582|66.042141548389|64.878491948704||64.499990223359|63.835544319628|63.195048565863|61.678331969695|61.678331969695|61.337035521883|60.657204490419|60.657204490419|60.657204490419|60.657204490419|60.657204490419|60.657204490419|59.46356016344|59.037289367187|58.700878286879|58.463196384157|58.175775116511|57.796030291972|57.796030291972|-60.578414296968|-60.578414296968|||-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-61.681572119244|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-63.031892800906|-63.708770355227|-64.020855568783|-64.085932989347|-64.085932989347|-64.154369852529|-65.404285904785|-65.404285904785|-65.549204187283|-65.859670352813|-66.040188789231|-66.240764829696|-66.368625876176|-67.019587460345|64.651732251387|64.651732251387|64.651732251387|64.474146945985|63.860005158403|63.860005158403|63.860005158403|63.860005158403|63.860005158403|63.321673466341|63.265190841507|62.041323080936|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-64.263880599074|-65.334311234214|-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109||-65.792861931109|-65.792861931109|-65.792861931109|||-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109|-66.883181669738|-67.436866233113|-68.807627198169|-68.882258352759|-68.882258352759|-69.002508094049|66.120418634267|66.120418634267|65.974910407432|65.687675110905|65.445753751429|64.957504999011|64.334076306664|64.334076306664|64.052866615016|62.443739852595|-65.846627501402|-65.846627501402|-65.846627501402|-66.696253118419|-67.167504533026|-68.616668736375|-69.146301308646|-69.484842175431|-69.484842175431|-69.484842175431|-69.484842175431|-70.150935987838|-70.33326197135|-71.770843193128|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-72.556340417613|-72.570728100198|-72.570728100198|-72.570728100198|-72.750805100752|-72.93312264477|-73.225889618441|-73.225889618441|-74.708210449797|71.370875802987|70.936527957908|-71.941630956871|-72.039037516097|-72.154485281287|-72.525542321004|-72.745604477765|-72.919007789693|-73.040565397565|-73.220627575257|-73.400697475383|-73.60077514219|-74.429752768937|-74.917564705244|-74.917564705244|-74.917564705244|-74.917564705244|-75.847292082433|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.117016692253|72.162794425854|72.015242073067|72.015242073067|72.015242073067|72.015242073067|71.875821083925|71.727581626995|71.492311087829|71.067800798948|71.067800798948|71.067800798948|71.067800798948|71.067800798948|70.153717233527|70.153717233527|70.153717233527|70.153717233527|70.153717233527|70.003024844978|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279
03542|17729|/equities/crosswood|CACALL|||7.935596812674||||7.9006631251934||||||-7.8381518923836||-7.881279901619||||||7.5041331671396|||7.065703434273|||6.9230039324191|||||6.8755599355065|6.8228443833813|6.7642715476868|||||||-6.8508090947605|-6.8731215236956|||-6.9034681583305|-6.9927424087414|-7.2797563942547||-7.2797563942547||-7.2797563942547|-7.3552848931016|-7.439205447376||||-7.9991173650823||-8.3516011901465||||||||||||-8.3516011901465|||||||-8.3516011901465|||||-8.4331976423003|||||||-8.4331976423003|-8.4331976423003|-8.5702195177848|7.9553117210804|||-8.4552091034321||-8.5224545699654|-8.6638383580907||-9.0514250026297|||8.2357680296441|8.2357680296441|8.2357680296441||8.2357680296441|8.2357680296441|-8.5380352894973|-8.6200391893598|-8.7921875215011|-8.7921875215011|-8.7921875215011||-8.7921875215011|||||-8.8968750344864||||||||||-8.9156720597874||||-8.9156720597874|-8.9156720597874|-9.155860815537|-9.155860815537|-9.155860815537|-9.5120671701563|||||||||-9.6356302314481|||-9.9729226489289|-9.9767806199984|-9.9767806199984|-9.9767806199984|-10.085227236853|-10.085227236853|-10.085227236853|8.780826996239||8.780826996239|8.780826996239||-9.7546362893759||||||-10.062674263668|-10.062674263668|||||-10.062674263668|-10.062674263668|-10.062674263668||-10.062674263668|-10.062674263668||||||||-10.062674263668|||8.5966981502817|||||8.5966981502817||-9.7981131239681|-10.385291412299||||-10.385291412299|-10.385291412299||||||-10.385291412299||||-10.385291412299||-10.385291412299|-10.455406472768|-10.455406472768|-10.455406472768|-10.850451784758|-11.05605753862||-11.484508503401|-11.760565109743|-12.553783876529||-12.553783876529|||14.317550927485|14.317550927485|14.141722871292|14.097188692314|14.097188692314|12.542208860223||12.542208860223|12.43578762247|12.217541421274|11.586157177135|11.340175255851|10.077972580676|9.5507164809339||||9.5507164809339||||
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||-180.84633226364|-181.27942132323|-181.27942132323|-181.44513440579|-181.44513440579|-181.44513440579|-181.44513440579|-181.44513440579|-181.44513440579|-183.71744251803|-183.71744251803|-185.26938311872|-188.23380679036|-188.23380679036|-189.72598545929|-189.72598545929|-189.72598545929|-189.72598545929|-189.72598545929|-189.72598545929|-191.57330886943|-196.58145345166|-198.94051163411|-202.0463089263|-202.0463089263|-203.97367098989|-205.20947693235|-205.20947693235|-206.60497335203|-208.04639792943|-208.04639792943|-208.04639792943|-209.97933171086|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|195.97374891987|195.4519174984|195.4519174984|195.4519174984|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518||193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.3468055018|193.3468055018|193.01132103065|193.01132103065|193.01132103065|193.01132103065|193.01132103065|190.70287454986|190.70287454986|190.35045739632|190.35045739632|||189.37455687608|189.37455687608|189.37455687608|186.30506234794|175.82785230907|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-195.87306222465|180.33952259669|180.33952259669|180.33952259669|180.33952259669|174.78834623373|174.58353849378|174.58353849378|174.58353849378|174.58353849378|172.99388200616|172.99388200616|172.99388200616|172.99388200616|172.99388200616|172.99388200616|172.99388200616|169.68764413038|-180.53007176287|-180.53007176287|-182.45563139261|-182.6007013778|-183.88410975979|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.54537100181|-184.54537100181|-184.54537100181|-184.72819322331|-186.65909951245|-188.59900403591|-190.15444485978|-190.53272159713|-190.91413019121|178.03429860076|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.61321273405||-187.61321273405|-188.33690998906|-188.75767149256|||-189.30526998388|-189.30526998388|-189.30526998388|-189.30526998388|-189.30526998388|-189.42252474744|-189.91244520124|-189.91244520124|-189.91244520124|-192.08354241235|-192.08354241235|-192.08354241235|-192.08354241235|-192.08354241235|-192.08354241235|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|178.96604952384|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|176.54500942176|174.18334007202|172.12037616238|-182.81278676313|-182.81278676313|-182.81278676313|-183.6919825797|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.08322550946|174.08322550946|174.08322550946|174.08322550946|174.08322550946|174.08322550946|172.35948742147|172.35948742147|172.35948742147|172.35948742147|172.35948742147|172.35948742147|170.1383254607|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.6503657377|-182.68928983876|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065
03545|40314|/equities/dbv-technologies-sa|CACALL||-0.88094443836992|-0.88094443836992|-0.89582711302776|-0.91030795533943|-0.93345328127331|-0.95595514131108|-0.95595514131108|-0.95595514131108|-0.96972790639179|-0.99308657624739|-1.0044850804013|-1.0634383759874|-1.0634383759874|-1.0928204050746|-1.1154115554455|-1.1159572498404|-1.1301747148129|-1.1498608329663|-1.154686177926|-1.154686177926|-1.1565957678211|-1.2002730913573|-1.2313589760124|-1.2668383087714|-1.2668383087714|-1.3460425895672|-1.3581583678967|-1.3645093176371|-1.3778111779323|-1.3778111779323|-1.3778111779323|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126||-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3295599047094|-1.3331775934331|-1.3451973962379|-1.3527749167098|-1.388860952657|-1.3905121549429|-1.4040135128036|-1.4085988334687|-1.4085988334687|-1.4085988334687|-1.4372209434015|-1.456912074299|-1.4774772065756|-1.4774772065756|-1.4774772065756|-1.4774772065756|-1.4774772065756|-1.4774772065756|||-1.4774772065756|-1.4793635692726|-1.4951817819951|-1.506313093225|-1.5088478213326|-1.5418845976516|-1.5418845976516|-1.5418845976516|-1.5730939601444|-1.622669927555|-1.622669927555|-1.622669927555|-1.622669927555|-1.622669927555|-1.622669927555|-1.626272556697|-1.626272556697|-1.626272556697|-1.626272556697|-1.626272556697|-1.626272556697|-1.6844694851887|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.761210889148|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113||1.5554614241113|1.5554614241113|1.5246793688656|||1.4939552616846|1.4939552616846|1.4939552616846|1.4259503231856|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7636465473952|-1.8097739466895|-1.8359154605059|-1.890572782268|-1.9419516313412|-1.9419516313412|-1.9419516313412|-2.0145018286548|-2.064946499913|-2.0781191548804|-2.0781191548804|-2.1509101745266|-2.2504557897402|-2.2926175649247|-2.3096390382843|-2.3096390382843|-2.3374185780925|-2.3374185780925|-2.4312327693327|-2.4312327693327|-2.4329374193339|-2.4329374193339|-2.4329374193339|-2.4329374193339|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.5653227930636|-2.6343586980602|-2.6473811672672|-2.6473811672672|-2.6953123594372|-2.7072358688877|-2.7185752712117|-2.7185752712117|-2.7278612943078|-2.8004015122945|-2.8477550272949|-2.8477550272949|-2.8747277530043|-2.9142881553494|-2.9142881553494|-2.9142881553494|-2.9142881553494|-2.9487645671459|-3.0348494633141|-3.1011660743756|-3.1392956628847|-3.146686167193|-3.146686167193|-3.1552068730996|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8248884590741|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.2319707690876|-3.2837169449027|-3.2837169449027|-3.3403319602389
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL||34.463062151947|34.314513375007|-37.877970634721|-37.877970634721|-37.877970634721|-37.877970634721|-38.275524283805|-38.728359806712|-38.909287784029|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-40.462623783358|-42.741802423539|-43.42978140308|39.209971637862|39.209971637862|39.209971637862|39.194413524355|39.127127494509|38.591253534616|38.073614190751|37.53100542808|37.53100542808|37.106673503192|36.512969414693|36.347743370248|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-39.220635640113|-39.945151898031|-40.050167080169|-40.105742344597|36.610814124298||36.610814124298|36.223126550462|34.921144633561|34.921144633561|34.795717615849|34.495241795388|33.428179628193|33.428179628193|33.428179628193|33.179234565702|33.179234565702|32.97692411631|32.296583368708|31.818425710918|31.298250366053|30.867061718345|30.867061718345|30.867061718345|30.867061718345|30.867061718345|30.146734670401|||28.96757467735|28.96757467735|28.619526953037|28.543919133407|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.87714874575|-29.880164488923|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.573376839976|-31.4648632403|-31.960958837998|-33.128843492415|29.806840055357|29.17747387665|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|29.80463260936|29.694035575647|29.487816331407|28.958684600747|28.609650043819|28.571833085323|28.563373859165|28.563373859165|28.359304330346|28.272598946533|28.272598946533|28.252887421671|27.830985155176|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156||27.693608819156|27.368200186782|27.368200186782|||27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|26.286890007713|25.124322230792|25.093691092041|25.002087110976|25.002087110976|24.980096599238|24.861846042731|24.861846042731|24.590940662069|24.430790790122|24.430790790122|23.745322104075|23.702775065108|23.702775065108|23.702775065108|22.851574575954|22.851574575954|21.907304512189|-23.770267376711|-23.770267376711|-23.770267376711|-23.770267376711|-23.770267376711|-23.872519476998|-24.025022912675|-24.850025310179|-26.138916375527|-26.687684670961|-27.075205529041|-27.439116809442|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-29.535702076199|-30.323002857899|29.179997714652|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.34252446111|-30.252729984619|-30.252729984619|-30.252729984619|-30.252729984619|28.930300595716|28.930300595716|28.930300595716|28.930300595716|28.930300595716|28.755889232904|28.334321666592|28.215912475447|27.923235935481|-29.297964510647|-29.297964510647|-29.297964510647|-29.297964510647|-29.947737942501|-30.625264762027|-31.044738370161|-31.299710359817|-31.410788737673|-31.4342091999|-31.660232698646|-31.719422460739|-31.719422460739|29.992300028348|29.992300028348|29.992300028348|29.992300028348|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936
03548|17736|/equities/delta-plus-group|CACALL||69.10928696735|69.001627006421|69.001627006421|69.001627006421|-74.338034740604|-74.338034740604|-74.338034740604|-74.338034740604|-75.411568891742|-75.411568891742|-75.411568891742|-75.479521499451|-77.132804378731|-77.880890193761|-80.549506136175|-80.549506136175|-80.549506136175|-81.666118352938|-82.395684685231|-83.084091042943|-84.504548231173|79.484809652142|79.484809652142|79.484809652142|79.484809652142|79.484809652142|79.260899613491|78.712111444596|78.202348253598|77.902605186425|76.202895414523|75.314329001299|-81.805452557621|-81.805452557621|-81.805452557621|-81.805452557621|-81.805452557621|-81.805452557621|-82.628281297747|-83.209197881557|-84.054665753949|-84.327406562819|-85.774896265681|-85.865345684911|-85.865345684911|-85.865345684911|-85.865345684911|-85.865345684911|-86.008742542263|-86.008742542263|80.808052536559|80.808052536559||80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.386722243176|79.785250836331|79.328055043704|78.031174390059|76.512415904183|76.20268823745|75.269652918998|72.899612828563|70.366237662976|||-75.93473267598|-75.93473267598|-75.93473267598|-75.93473267598|-75.93473267598|-77.249701023577|72.315863777347|72.315863777347|72.315863777347|72.315863777347|71.15651106961|69.746124851786|-73.28143959569|-73.28143959569|-73.28143959569|-73.28143959569|-73.28143959569|-73.573823722723|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.700444650164|-75.128273698478|-75.496929968234|-75.496929968234|-75.496929968234|-75.496929968234|-76.651765750804|-76.651765750804|-77.790848545408|-79.456501435545|-79.629446293808|-80.160493084564|73.635913327086|73.635913327086||73.635913327086|73.635913327086|73.635913327086|||72.501014129704|70.917793477449|69.841992498408|67.49665951836|-72.6391647045|-72.6391647045|-72.6391647045|-72.6391647045|-72.6391647045|-73.654627449445|69.482903642692|69.482903642692|69.482903642692|69.482903642692|69.482903642692|69.482903642692|69.042117193052|67.296801967432|66.271971172524|66.271971172524|65.402189513525|64.81354339529|64.753934732289|63.698819760052|63.362123782212|63.362123782212|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.056962894285|62.885518311223|62.645020006719|61.811136138243|60.817928194782|-67.572406864193|-67.572406864193|-67.572406864193|-67.572406864193|-67.957908583309|-67.957908583309|-70.653230826751|-72.425813640373|-73.3786836876|-73.409647863609|-74.799609839367|-75.049324175522|-75.049324175522|-75.049324175522|-75.199249422998|-75.671387739149|-76.184877045913|-78.383193581153|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.609204451434|72.832451255445|71.924942872397|70.761050433441|69.98449963389|-74.161730109196|-74.161730109196|-74.27969944316|-74.360778939259|-75.48975810688|-75.766394505692|-75.834884309981|-76.46654049579|-76.957263063763|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7985341427527|-4.8473710878914|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9857179548266|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.5956833924323|4.532467046082|4.532467046082|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.4007461859065|4.3663292276945|4.2343660314973|4.2054065819246|4.1757848390454|4.0654274764451|-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3684585325258||-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3732873722731|-4.4810970143939|-4.5249965672653|-4.5457614136529|-4.5457614136529|-4.6155076425252|-4.6155076425252|4.3417515680674|4.3417515680674|4.3417515680674|4.3417515680674|4.3417515680674|4.1985016846528|4.183087447035|4.183087447035|4.183087447035|4.1593179000597|4.1593179000597|||4.1484643897724|4.11896027032|4.1082893842179|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4558643947613|-4.5095156442867|-4.5599066429388|-4.6070071517374|-4.6841190191271|-4.6912147188701|-4.6912147188701|-4.6912147188701|-4.6912147188701|-4.6912147188701|-4.7170162360445|-4.8552404951801|-4.8749499395864|-4.8749499395864|-4.8749499395864|-4.9067037790424|-4.9067037790424|-4.9067037790424|-5.0128928786523|-5.0252141296871|-5.0547935764003|-5.1238820067168|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392||4.6438203107392|4.6017448384536|4.5864132401106|||4.5864132401106|4.4999036255542|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4439582916709|4.4439582916709|4.3009539017647|4.2829487201869|4.2225579740823|4.2225579740823|4.2225579740823|4.2169434029789|4.2169434029789|4.2169434029789|3.992159653475|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.572712447706|-4.572712447706|-4.572712447706|-4.6069026020536|-4.6892251468774|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.8490384115614|-4.8746521784246|-4.8746521784246|-4.9425378586207|-4.9425378586207|-4.9425378586207|-4.9425378586207|-4.9425378586207|-4.9607090448178|-5.0263432633918|-5.080714584726|-5.0863494887815|-5.1150549534147|-5.1257274286818|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.3639479010324|-5.4738308422014|-5.5523122672951|-5.5524533948678|-5.5524533948678|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.7734904233491|5.3302874713556|5.3302874713556|5.3302874713556
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL||-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0374707781984|-1.0443008402667|-1.0547528794384|-1.0547528794384|-1.0547528794384|-1.0558677657858|-1.0558677657858|-1.0559108407428|-1.0559108407428|-1.0716787147445|-1.073306897734|-1.073306897734|-1.073306897734|-1.0810578625565|-1.0810578625565|-1.0868420878125|-1.0926023367458|-1.0964226270671|-1.0964226270671|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1106394538968|-1.1113698026188|-1.1113698026188|-1.1113698026188|-1.1113698026188|-1.1113698026188||-1.1321886668213|-1.1363207509792|-1.1423666798983|-1.1423666798983|-1.1423666798983|-1.1423666798983|-1.1423666798983|-1.1718519190852|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.2019123351338|-1.2043470448656|-1.2120522731325|||-1.221724747925|-1.2294163894973|-1.2312959976022|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2390436041071|-1.2456040103914|-1.2509489081173|-1.2590966186609|-1.2590966186609|-1.2590966186609|-1.2642740300061|-1.2700267092786|-1.276418575137|-1.2925229507821|-1.2925229507821|-1.2942935598484|-1.2942935598484|-1.2942935598484|-1.2942935598484|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.106697568608|1.0652195053108|1.0357045483498|1.0357045483498|1.0357045483498|1.0357045483498|1.033838379373|1.0279913170757|1.0279913170757|1.0279913170757|1.0279913170757||1.0238792348373|1.0218907431699|1.0218907431699|||1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0048785823293|0.98458732032199|0.96954146649461|0.92837937039381|0.91640166193161|0.91640166193161|0.91640166193161|0.91640166193161|0.91640166193161|0.91640166193161|0.90341213366745|0.90341213366745|0.90341213366745|0.90341213366745|0.86112463497849|0.84686067726581|0.8459771771299|0.8459771771299|0.8459771771299|0.8459771771299|0.8459771771299|0.8459771771299|0.84130794020353|0.84089769822422|0.80775026016844|-0.98230831940217|-0.98230831940217|-0.98230831940217|-1.0533425710736|-1.0676028554239|-1.0753365362792|-1.0892628028557|-1.1047194827689|-1.1047194827689|-1.1292438461927|-1.1308264913987|-1.1453627814663|-1.1503120957348|-1.1503120957348|-1.157291226755|-1.1842125247699|-1.1938472137167|-1.207607976299|-1.2142381845942|-1.2142381845942|-1.2274868950834|-1.2533187585395|-1.2664652883258|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.3022311263126|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3436576181517|-1.3768418027147|-1.3881575612209|-1.4062862360899|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779
03552|17919|/equities/docks-des-petroles-dambes|CACALL||507.98914861631|500.33228224236|||500.33228224236|-499.68925126908||-499.68925126908|-499.68925126908|-499.68925126908|-503.36944601121|-503.36944601121|-504.52160667912|-528.74622964347|-530.8291440483|-532.03238227589|-536.70264697321|-537.59586046075|-537.59586046075|-538.99540051194|-543.05044501327|-548.94493890363|545.56249807458|545.56249807458||545.56249807458|539.51388674953|538.65227382727|538.65227382727|538.65227382727|538.65227382727|538.65227382727|538.65227382727|538.65227382727|536.83585980807|534.81762200897|532.57513556552|-554.91977508684|-554.91977508684|-554.91977508684|||-554.91977508684|-557.89105486186|-557.89105486186|-557.89105486186|-557.89105486186|-557.89105486186|-557.89105486186|540.12105015348|-533.36907388459|-533.36907388459||-536.08240587735|-536.08240587735|-536.08240587735||538.41678286747||538.41678286747||512.12975874163||-524.30026806485|||518.27747992794||512.13269126906|||512.13269126906||511.25854585451|||500.28727317168|-504.79191869813|503.34231255763|497.60256950848|490.78285747173|490.78285747173|||490.78285747173|490.78285747173|490.78285747173|485.98095274636|-493.24338583737||-493.68691638069|-493.68691638069||-493.68691638069|-493.68691638069|||-498.54101820077|||489.84331311025|-493.60084801203|||-493.60084801203||-494.44538668004|-496.63472084396|-496.63472084396|-496.63472084396|-496.63472084396||-496.63472084396||-496.63472084396|486.27812241486||486.27812241486|479.19791379429|477.14117118558|477.14117118558|477.14117118558|-485.84314312713|-486.93682569681|479.38663494221|479.38663494221|477.98514993579|-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662||-483.9461050571|-483.9461050571|-483.9461050571|||473.39321660322|472.65912955914||472.59688554066|472.59688554066|472.59688554066|471.10135190762||471.10135190762|471.10135190762|468.59069030273|468.59069030273|468.59069030273|468.59069030273|465.89743038781||||465.89743038781|465.89743038781|465.89743038781|465.89743038781|465.89743038781|465.21936709757|461.6288482686|461.6288482686|458.92094252067||455.36677719962|455.36677719962|455.36677719962|455.36677719962|453.15744471827|453.15744471827|453.15744471827|-465.62013799003|-465.62013799003|-465.62013799003|-465.62013799003||-465.62013799003|-466.07424443213|-466.07424443213|-469.97138270237|-476.27018696739|-476.27018696739|-476.27018696739|||-476.27018696739||-476.27018696739|-481.8644283548|-481.8644283548|-490.51603150533|-492.83269067947|-492.83269067947|-492.83269067947|472.07478813393|467.41643125992|456.79603473324||-464.96785835402|-464.96785835402|465.36904627331|-471.58994858521||467.34450157199||-467.39499825335|-468.21666472594|-474.4629608066|-475.18106756289|-478.64563062544||-480.38403402826||-481.53781558696||-485.04201731884||478.1755363124|476.86333838195|476.86333838195|476.86333838195||||-482.3740684645|-482.3740684645|-482.66677101738|-482.66677101738|-482.66677101738|-482.66677101738||479.32497405262|479.32497405262|||478.80552672513||-482.95237857299|-482.95237857299|-482.95237857299|-482.95237857299|
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||-43.347113928635|-43.347113928635|-43.347113928635|-43.347113928635|-43.374494940213|-43.374494940213|-43.374494940213|-43.374494940213|-43.374494940213|-43.655857376321|-43.655857376321|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-45.311460387822|-46.706622958312|42.764289710988|42.764289710988|42.764289710988|42.764289710988|41.855876337675|-45.735106985755|-45.735106985755|-45.735106985755|-45.735106985755|-45.735106985755|-47.217897566366|-47.742313864528|-47.742313864528|-47.742313864528|45.134191451931|45.134191451931|45.134191451931|45.134191451931|45.134191451931|45.134191451931|45.134191451931|44.777436930233|44.429929422332|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494||-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-48.566276134124|-48.566276134124|-49.085306552903|-50.208674117213|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|||-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.50309001651|-54.443013882522|-54.443013882522|-54.696680413224|-55.13520300227|-57.206892250176|-57.428505118241|-57.428505118241|-57.456577183963|-57.456577183963|-57.456577183963|-57.456577183963|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-58.40020738143|-58.730291221773|-58.730291221773|-58.730291221773|-58.730291221773|-58.730291221773|56.068934172705|56.068934172705|55.509927028104|55.218807690325|54.517562964429|54.401737534193|54.129709388578|53.660787107508|53.163099820923|52.608640503382|52.608640503382|52.544514631643|52.544514631643|52.544514631643|52.544514631643|52.544514631643||52.544514631643|52.544514631643|52.544514631643|||52.544514631643|52.544514631643|52.381686289458|51.957206654639|51.957206654639|51.957206654639|51.957206654639|51.140230311389|51.019145900933|50.882383910514|50.473759747983|49.78973166307|-52.432514884187|-52.432514884187|-52.432514884187|-52.432514884187|-52.432514884187|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-53.435273984939|-53.435273984939|-53.435273984939|-53.435273984939|-53.548080713518|-53.913978875751|-53.967754908265|-54.781951237454|-55.108832148197|-55.525371105011|-55.660410914748|-56.329347224069|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.865111558668|-57.112344972549|-57.598162377607|-57.657958680536|-60.753286024096|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-60.310374343007|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318
03554|17743|/equities/egide|CACALL||-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.65427676681142|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55043320447593|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208||-0.67678465730208|-0.67678465730208|-0.67787183198949|-0.6790798237326|-0.6852713940323|-0.6852713940323|-0.68874599180625|-0.70082887170498|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70970683477283|-0.71522982012299|-0.72703314038413|-0.72971732827394|-0.72971732827394|-0.72971732827394|||-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.74279703268705|-0.74288559036452|-0.74631014370895|-0.74631014370895|-0.74631014370895|-0.7467512222226|-0.7467512222226|-0.7467512222226|-0.77505687895699|-0.78567431175359|-0.79930480214896|-0.82806087636221|-0.8386231948189|-0.84813689735776|-0.85365213450729|-0.87778014272385|-0.89464457200559|-0.91316065044968|-0.92667852344081|-0.9455872343863|-0.98059692834097|-1.0227743867843|0.76108401640603|0.69140001633958|0.69140001633958|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.6624206335584|0.62802288943305|0.60838220579339|0.60838220579339|0.60838220579339||0.60838220579339|0.60838220579339|0.60838220579339|||0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.55636488769664|0.54935170991201|0.54935170991201|0.53842147657796|0.53842147657796|0.53842147657796|0.53842147657796|0.53842147657796|0.52730165001997|0.52089071800586|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.64614103788661|-0.6476308883037|-0.6476308883037|-0.64786763994847|-0.66090851921676|-0.66917611381343|-0.68271035196203|-0.68271035196203|-0.68271035196203|-0.68271035196203|-0.68271035196203|-0.72517817817151|-0.73219797238178|-0.73910886628171|-0.75178763251328|-0.76898626465293|-0.77276252462568|-0.77540279046365|-0.77655865766018|-0.78728740322822|-0.79265268432027|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.79315218278526|-0.80116908361248|-0.82802121627918|-0.84190458488775|-0.84190458488775|-0.84190458488775|-0.84190458488775|-0.84190458488775|-0.84190458488775|-0.84190458488775|-0.87461623364369|0.67405116846245|0.67405116846245|0.67405116846245|0.67405116846245|0.67405116846245|0.66594808440047|0.66594808440047|0.66594808440047|0.66594808440047|0.66594808440047|0.66594808440047|0.66594808440047|0.66594808440047|0.5730760863604
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||86.461918474094|86.461918474094|86.461918474094|86.461918474094|86.461918474094|-92.055709148639|-92.055709148639|-92.055709148639|-92.055709148639|-92.055709148639|-92.055709148639|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-94.828687907126|-97.266317845347|-99.120354229612|-99.675499570717|-99.675499570717|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-105.95328546295|-106.07970943582|-106.07970943582|-106.07970943582|102.99388211877|102.99388211877|102.40431227851|101.98534706089|101.65038350393|101.61153425961|100.6072592712|99.363624040346|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515||-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-103.06063359078|-103.06063359078|-103.06063359078|-104.43347817324|-104.57942073502|-104.75230873561|-104.75230873561|101.44576246865|101.44576246865|101.44576246865|||101.44576246865|101.44251148046|100.94007027705|100.94007027705|100.94007027705|100.94007027705|99.86396866992|99.440520405272|99.172799348278|99.132813025136|99.132813025136|99.132813025136|98.669792334922|98.323817320674|98.323817320674|97.776463689638|97.173848035416|95.940388655752|95.712100320492|95.601225223181|95.448025109632|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|94.754367005629|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.65918026715|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975||93.887211379174|93.656905448838|93.614356796538|||93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.408714473733|93.408714473733|92.883476667061|92.883476667061|92.024975702117|91.792192800122|90.574661209934|90.417402005585|90.0382242472|89.576913015823|88.445463331519|87.624767489858|87.624767489858|87.480850850683|87.008723642144|86.988583248758|86.778991356189|86.778991356189|85.76443528102|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.178151608098|82.991279920592|-86.783977929535|-86.783977929535|-86.783977929535|-86.783977929535|-86.783977929535|-87.584417175123|-88.867133059843|-88.916812171255|-89.159791352258|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-90.436251686153|-93.089839818856|-93.089839818856|-93.089839818856|-93.089839818856|-93.089839818856|-94.071147426233|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-94.930386094394|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-96.160520456021|-96.701844753034|-96.701844753034|-96.701844753034
03556|100156|/equities/ekinops-sa|CACALL||-3.5158524988456|3.3493111244134|3.3493111244134|3.3493111244134|3.3493111244134|3.3493111244134|3.2259014305463|-3.7401835995703|-3.7401835995703|-3.7431896240364|-3.7431896240364|-3.7777106795985|-3.8205118217158|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-4.0412935841939|-4.1608818359796|-4.2443130355879|-4.2734034571167|-4.309418351915|3.9601633255052|3.9601633255052|3.8801813329114|3.8124237286662|3.7901363267328|3.7901363267328|3.7901363267328|3.7901363267328|3.7901363267328|3.7901363267328|3.6501514397093|3.5844461473943|3.5844461473943|3.5307734446527|3.4255815431808|3.3506461696862|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4575804906599|-3.4995338604972||-3.5411486411674|-3.575720710289|-3.6080231343502|-3.6319700915278|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.2887717221583|3.2887717221583|3.2887717221583|3.2887717221583|||3.2341906863678|3.122711958513|-3.5186529804032|-3.5186529804032|-3.5186529804032|-3.5704975761946|-3.5704975761946|-3.6016639777881|-3.6699044515537|-3.7910049678934|-3.9093579968862|-3.9093579968862|-3.924286665856|-3.9914673238121|-3.9914673238121|-3.9914673238121|-3.9914673238121|-4.2388524776391|-4.2884473806942|-4.4060527093239|-4.4639473499001|-4.535141015331|-4.535141015331|-4.535141015331|-4.535141015331|-4.6165458364399|-4.6667174148462|-4.7735750198256|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7897566799397|-4.7897566799397|-4.7897566799397|-4.9080629353252|-4.9970144435793|-5.0297382854786|-5.0777647521062|-5.2286273667065|-5.2825480602035|-5.2825480602035|-5.2825480602035|-5.3073123793848|-5.3073123793848|-5.3400690932017|-5.4595213089764|-5.5280793678297|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.8080341324067|-5.8452274898512|-5.8452274898512|-5.9002527770977|5.1637672861647|5.1637672861647|5.1637672861647||5.1637672861647|5.0052967822365|4.8531079066917|||4.7374183250123|4.7374183250123|4.7374183250123|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.5583656196917|4.5442950068938|4.5315838810494|4.5315838810494|4.5315838810494|4.3956487175149|4.211554394422|4.156449223291|4.1486720724007|4.1486720724007|4.1072846552994|4.1072846552994|4.1072846552994|4.1072846552994|3.9361497187246|3.8198885943745|-4.5387950615826|-4.5387950615826|-4.5387950615826|-4.6100500509411|-4.6593347385137|-4.6593347385137|-4.6593347385137|-4.728705520388|-4.8430058900477|-4.859451181796|-5.0096677752632|-5.1743531461444|-5.4287255070702|-5.4694173625328|-5.7675522231292|-5.7675522231292|-5.7739469633314|-5.9027188205954|-6.0796875847972|-6.2263196986689|-6.3886045577808|-6.3886045577808|-6.4734494026815|-6.4877215288652|-6.5869127007074|-6.6693476009973|-6.8064974202721|-6.9455525228281|-7.0196330396357|-7.0196330396357|-7.1595922143397|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.4150880435062|-7.4806535353211|-7.5351831608222|-7.5351831608222|-7.5351831608222|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.6544174488847|-7.7771302126585|-7.890700541463|7.4882750744867|7.4882750744867|7.4882750744867|7.4882750744867|7.4882750744867|7.471972200081|7.4326298683885|7.4326298683885|7.4326298683885|7.235699915224|6.9818888497945
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL||-113.35133168329|-113.97370187032|-114.30411318924|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-116.43443038145|-119.28129245448|-119.28129245448|-119.28129245448|-119.28129245448|-119.28129245448|-119.47921383831|-119.69912648702|-120.94347387446|-121.46497097162|-121.84996774625|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|115.52909327627|115.52909327627|114.58788141807|112.8198682423|112.13318693589|111.9758490329||111.9758490329|111.9758490329|111.9758490329|111.9758490329|111.9758490329|111.75094336989|110.75425107393|110.75425107393|110.31027897104|109.6780877456|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|||108.4759075135|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|107.27215934793|104.10795483103|98.772166458061|98.772166458061|97.580184953401|97.56131661489|97.288662487518|97.288662487518|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346||96.04416052346|96.04416052346|96.04416052346|||96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|94.489278193379|94.489278193379|94.489278193379|94.489278193379|93.798739145355|93.798739145355|93.798739145355|93.41665427293|93.41665427293|93.41665427293|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|90.7702760811|89.413710107116|89.413710107116|89.413710107116|89.413710107116|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.253063896277|88.058961580173|88.037117857292
03559|17744|/equities/elect-eaux-madaga|CACALL||||3.7735283219811|3.7735283219811|3.7735283219811|3.7735283219811|||3.546578476458|3.546578476458|3.5361982955196|3.1746646180923|3.1716846996835||3.1716846996835||||-3.1584138921393|-3.1584138921393|-3.189348756328|-3.1993810676127||-3.1993810676127||-3.1993810676127|||||-3.2215345195697||3.1271838289979|-3.1697957137688|-3.1886619041875|-3.1929159692427|-3.1929159692427|3.1278711368088|-3.0890321147173|||||-3.3611467030014|-3.3679407864109|-3.375489767977||-3.3838775252726|-3.3931972556011|-3.4035525115216|||||-3.4150583514333||-3.4278426180019||-3.4620473395601|||-3.4644970640888||||-3.4805523008495|3.4349417851602||-3.4367312406793|-3.4497013859501|-3.4641126584731|||3.4798746957026|||3.4609719000085|3.4077466021891|3.3574962628016|-3.4138930360334|-3.4265478231131|-3.4406086976461|-3.4562318915716|-3.4735909959333|-3.5062122102862||-3.526902463291|3.4398455226073||3.4398455226073|3.4398455226073|-3.4299197836326|-3.4299197836326||-3.4299197836326|-3.4299197836326|3.3878669028363|3.3442965883769|3.3403295299253||-3.3440783795558|-3.3489759825824|-3.3544177637231|-3.3604641872127|-3.3671824355346||||-3.3746471558922|-3.3829412896228|-3.392156993768|-3.4023966650404|-3.4137740775653||||-3.4397489676551|3.4536121808074|-3.3737641746708|-3.3819601993769|-3.3910668934947|-3.4011854425146|||-3.4124282747588|||-3.4249203105858||-3.4388003503935|-3.4542226168465|-3.471358468461|-3.4903983035882|-3.5115536759517|-3.5350596452446||-3.5611773889033|-3.5901971040796|3.4575588505985||3.2250653418701|3.1567393047723|-3.3609560245285|||-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285||-3.3609560245285|-3.3609560245285|||-3.3609560245285|-3.3609560245285|3.1811600532786|-3.2454815569905|-3.2454815569905|3.2605761749449|||-3.0949155243566|-3.1121283540384||||-3.1312537203516||-3.1525041273661|-3.1761156907156||-3.2556840435747||3.2647956194609|3.2472604868697||3.2472604868697||3.2472604868697||3.2472604868697||-3.3319329820423|-3.3338538103298|-3.3338538103298|-3.3338538103298|||-3.3338538103298|-3.3338538103298|-3.3338538103298||-3.3338538103298||||-3.3338538103298||-3.3338538103298|-3.3338538103298|3.0290512582775|||2.9989458478287|2.9654953917745|2.8020731957718|2.8020731957718|2.8020731957718|2.8020731957718|2.8020731957718|-3.2754742269202|3.1361396440219||||-3.2439616711212|-3.2439616711212||-3.2439616711212|-3.2439616711212|||-3.2439616711212|-3.2777351837768||||3.0347386751557|3.0030429798127|2.8475855876171|||2.8475855876171|2.8475855876171|2.8475855876171|||||2.6239839449154||-2.7713777353456||-2.7713777353456||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.1748222856016|-3.2668026187123|-3.3487806560929|-3.4657563371057|-3.5527292272111|-3.5618101646128|-3.5694982778801|-3.5694982778801|-3.5694982778801|-3.5913314170058|-3.7795904153381|3.2776227846678|3.2776227846678|3.2776227846678|3.2776227846678|3.2776227846678|3.2776227846678|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.2575459837965|3.1570512453773|2.7393901789694|2.6294335617521|2.5304816844175|2.4535351066799|2.4105493182411|2.4105493182411|2.4105493182411|2.4105493182411|2.4105493182411|2.3543881171798||2.3185422678629|2.2248247618851|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.597040327666|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.2465503708629|-2.5131836852592|||-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5853314495902|-2.6030348646222|-2.7251499480207|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.8308197822929|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.9222999123421|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386||2.5928398594386|2.5885997729308|2.4964441940527|||2.4843825549264|2.4398340233957|2.4398340233957|2.4398340233957|2.4398340233957|2.4398340233957|2.3654822385747|2.2235358331423|2.1687065863853|2.1177487123461|2.1177487123461|2.0918009399449|2.0918009399449|2.0681737588916|2.0681737588916|2.0681737588916|2.0681737588916|2.0681737588916|2.0681737588916|2.0681737588916|1.9365290912301|1.9365290912301|1.9365290912301|1.9332211013084|1.9332211013084|1.9286901415989|1.9137668810073|1.8231853999235|1.7252614672027|1.680677209076|1.680677209076|1.680677209076|1.680677209076|1.680677209076|1.680677209076|1.680677209076|1.6170302737385|1.5787003292673|1.5301114336245|-1.7455507899518|-1.7455507899518|-1.7455507899518|-1.7768897839382|-1.8238775076684|-1.8311203853359|-1.8311203853359|-1.8607302468049|-1.8607302468049|-1.8607302468049|-1.8607302468049|-1.9100336212833|-1.914401062407|-1.914401062407|-1.914401062407|-1.914401062407|-1.9805567552403|-1.987656504499|-1.987656504499|-2.0727294226344|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.2638050418345|2.0269943496421|1.9765493892779|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1928137526768|-2.2462375015967|-2.2474861907686|-2.2844282354066|-2.2844282354066|-2.2844282354066|-2.2844282354066|-2.2844282354066|-2.3039114962328|-2.3039114962328|-2.3073573226285|-2.3073573226285|-2.3073573226285|-2.3503299768265|-2.3503299768265|-2.363144509825|-2.3772717767655|-2.3946515943759|-2.3946515943759|-2.3946515943759|-2.3946515943759|-2.4210573993516|-2.4405081627978|-2.4664534063486|-2.6108372047376|-2.6653298054741|-2.6653298054741|-2.7604811896275
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-22.151877478466|-22.383196384494|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-23.086874983067|-23.458810007073|-23.458810007073|-23.458810007073|22.223335581732|22.223335581732|22.223335581732|22.057962953897|22.057962953897|22.057962953897|21.938846654199|21.90556654554|21.90556654554|21.90556654554|21.90556654554|21.90556654554|21.88285164945|21.775390679226|21.763768680212|21.63529735949|21.378077503127|21.378077503127|21.378077503127|21.287864044951|21.222069982739|21.19381386324|21.19381386324|21.19381386324|20.880904267057|20.443227527124|20.386016803382|20.386016803382||20.386016803382|20.386016803382|20.386016803382|20.386016803382|20.386016803382|20.188907576267|20.052120050528|-21.330715962904|-21.330715962904|-21.330715962904|-21.330715962904|-21.581906553393|-21.740451119879|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.099476064119|||19.898307920467|-20.796012545666|-20.796012545666|-20.796012545666|-20.796012545666|-20.796012545666|-20.811125067694|-20.937361165134|-21.195401214061|-21.322523201138|-21.322523201138|-21.322523201138|-21.322523201138|-21.322523201138|20.251359096668|20.251359096668|20.251359096668|20.251359096668|20.251359096668|20.208006748691|20.208006748691|20.208006748691|20.208006748691|20.208006748691|20.173339615414|20.170376947797|20.027085705242|19.945826775321|19.945826775321|19.945826775321|19.945826775321|19.88147641505|19.88147641505|19.88147641505|19.618307127833|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.209216684598|19.209216684598|19.209216684598|19.106351210562|18.9503911622|18.798260362996|18.798260362996|18.626400903479|18.587632662371|18.587632662371|18.587632662371|18.587632662371|18.216258373873|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077||18.117411769077|18.117411769077|18.117411769077|||18.117411769077|17.941569607175|17.930814334825|17.930814334825|17.930814334825|17.930814334825|17.930814334825|17.514793472241|17.443104828674|17.287893813273|17.124326539725|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.91486803183|16.91486803183|16.827076341146|16.779528725406|16.623920348243|16.555467396926|16.501630551231|16.212367435972|15.945761182034|15.945761182034|15.709734468685|15.619450209707|15.619450209707|15.619450209707|15.377722128862|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.498467918013|-16.672186528946|-16.833193398436|-16.833193398436|-16.920769851429|-17.144189270583|16.191070986858|16.191070986858|16.191070986858|16.191070986858|16.191070986858|16.011446636242|16.011446636242|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.821736437455|-16.86304013638|-17.08282224236|-17.342025031625|-17.354471142622|-17.408150980987|-17.408150980987|-17.408150980987|-17.408150980987|-17.585167167493|-17.704465616275|-17.704465616275|-17.868294650238|-17.973104298028|-18.137893901834|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.343847304466|-18.343847304466|-18.343847304466|-18.343847304466|-18.343847304466|-18.694830079743|-18.811477815519|-19.001087466225|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|-105.89456365253|-105.89456365253|-105.89456365253|-105.89456365253|-105.89456365253|-107.58285265659|-109.62488260146|-109.62488260146|-109.62488260146|-109.62488260146|-110.82028110686|-110.82028110686|-110.82028110686|-110.98920301003|-116.41022548193|100.34972099617|100.34972099617|99.605243940653|98.933599970409|98.415112943196|96.155682743416|95.423023250512|95.423023250512|95.423023250512|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.071983280757|91.196648004958|86.971278697594|85.615309324909|84.806246475733|84.806246475733|82.434488163777|82.434488163777||82.434488163777|79.916101520136|75.667887865255|70.878208993485|68.961739765833|68.961739765833|68.961739765833|68.329003506764|68.329003506764|68.167401777638|68.167401777638|68.167401777638|68.167401777638|68.167401777638|68.167401777638|68.167401777638|67.528947542905|67.528947542905|67.528947542905|65.67382992506|65.2459249364|||64.323833855563|64.323833855563|64.323833855563|63.907037108666|63.733995959501|63.733995959501|61.363270459538|61.363270459538|61.363270459538|61.363270459538|61.363270459538|59.945303901439|59.395889616805|59.395889616805|59.395889616805|58.112101608733|57.849727155059|57.849727155059|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-67.561148315979|-68.954054786445|-70.076723895339|-70.32969372567|-70.474659101792|-71.89962020696|-73.285691746747|67.632617966409|67.632617966409|67.632617966409|67.632617966409||67.632617966409|67.632617966409|67.632617966409|||67.632617966409|67.632617966409|67.632617966409|67.632617966409|67.632617966409|67.632617966409|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|63.383252965327|62.670088973282|62.670088973282|62.670088973282|62.670088973282|62.670088973282|62.670088973282|62.150103267297|60.583444683932|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-68.360517072732|-69.886685212514|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-72.458454448195|-73.226063549753|-74.223400553328|-75.573222328404|-76.320458423986|-76.320458423986|-76.320458423986|-76.320458423986|-76.37551139449|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.690941613501|-79.787158535129|-81.585731875241|-83.286926255558|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-87.177652511595|-87.791839345294
03563|943352|/equities/erytech-pharma|CACALL||-2.2757252233836|-2.3190835866236|-2.3452594912608|-2.3781771170386|-2.4101967665099|-2.4446630844963|-2.4496256918258|-2.4540285899183|-2.4745873625566|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5403263082671|-2.6217514928368|-2.6473783632594|-2.6473783632594|-2.7290316975203|-2.9389241311381|-3.0076934864598|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1104578822547|-3.1191199719568||-3.1217730398068|-3.1217730398068|-3.1217730398068|-3.1283589066277|-3.129640642656|-3.129640642656|-3.1315451108229|-3.132272265886|-3.1600248002727|-3.1700276295034|-3.1755862677194|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|||-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.2129361557905|-3.2530383533834|-3.2530383533834|-3.2717093302804|-3.333565945316|-3.3368918371667|-3.3368918371667|-3.3368918371667|-3.3368918371667|-3.3368918371667|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.4597278586444|-3.565808732357|-3.6870096867243|-3.7075107301782|-3.7605676215567|-3.7914638962656|-3.8782932853599|-3.925881383143|-3.9351460374308|-3.9490511987952|-3.9845014517337|-4.0083349484901|-4.0153721856519|-4.0531913094438|-4.128823696763|-4.1400818683381|-4.1598130439911|-4.259514646971|-4.4236272233987|-4.4730275494935|-4.4730275494935|-4.4730275494935|-4.4730275494935|-4.5430862752467|-4.5645400250255|-4.5778224163915|-4.5981359673502|-4.6320956761044|-4.6589953164704|-4.7044392405226|-4.7643768851707|-4.8170854586969|-4.8603727838077|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689||4.3588436193689|4.3588436193689|4.3588436193689|||4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3062152672061|4.2296836164537|4.1293706128932|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0410848733024|4.03751944879|4.03751944879|4.03751944879|4.03751944879|3.913910594023|3.8415671878796|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.7084186712499|3.6426875767438|3.4249551974631|3.4249551974631|3.4249551974631|3.4249551974631|3.3621060876167|3.3621060876167|3.3621060876167|3.2240066029536|3.0974281740183|3.0974281740183|3.0974281740183|3.0974281740183|3.0974281740183|2.9132811970174|-4.979391566757|-4.979391566757|-4.979391566757|-5.0536487478837|-5.0536487478837|-5.0536487478837|-5.0536487478837|-5.0536487478837|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.0328196070853|3.9517439231015|3.8469376679633|3.7944140930649|3.7944140930649|3.7944140930649|3.7944140930649|3.7944140930649|3.7582379203899|3.7374865591375|3.6626631911136|3.6626631911136|3.6626631911136|-4.9169291550953|-4.9169291550953|-4.9169291550953|-5.0071435035421|-5.3959928686038|-5.7686029467997|-6.0373366181516|-6.1134294210168|-6.7715884246531
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.99754388689|153.99754388689|153.92358557872|153.92358557872|153.92358557872||153.50731903803|153.50731903803|153.50731903803|||153.41295625333|153.41295625333|153.41295625333|153.41295625333|153.41295625333|153.23661805926|153.15179784362|153.05755315958|152.95720598021|152.95720598021|152.95720598021|152.7302288669|152.58914318545|152.50820146352|152.50820146352|152.48133495946|152.45148328829|151.91831476477|151.88146084974|151.84051205527|151.79501339474|151.68828814166|151.68828814166|151.62587571295|151.55652856995|151.47947618883|151.39386243204|151.2987360356|151.19304003955|151.07560004394|150.96002902598|150.96002902598|150.96002902598|150.96002902598|150.5111433622|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-150.52946509288|-150.52946509288|-151.6438501032|-151.85427789244|-151.94663937339|-151.94663937339|-152.4129326371|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|149.75390428823|149.16480610917|149.16480610917|149.16480610917|149.16480610917|148.98610663885|148.98610663885|148.98610663885|148.98610663885|148.98610663885|148.79011848761|148.51679831957|148.40646466421|148.40646466421|148.40646466421|148.40646466421|148.40646466421|147.45162740467|146.95422140559|146.95422140559|146.95422140559|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.6356077294|146.62289747711|146.60877497457|146.59308330508|146.57564811675|146.55627568528|146.34416751269|146.34416751269|146.2990750141|146.24897223789|146.19330248655|146.13144720727|145.81968791022
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL||-169.29108180398|-169.29108180398|-169.29108180398|-177.50120522572|-187.53466857356|155.71101723426|155.71101723426|155.71101723426|154.76779811375|-182.22029514992|-182.22029514992|-182.22029514992|-182.22029514992|-182.22029514992|-182.22029514992|-186.63366042998|-188.17073092888|-196.12304046893|-198.03461842802|-198.03461842802|-204.73855980765|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|168.85176434822|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|159.79586658156|159.79586658156|159.79586658156|159.79586658156|159.79586658156|158.56207380996|156.30807962982|156.30807962982|156.30807962982|156.30807962982|156.30807962982|156.30807962982||156.30807962982|152.57564725443|149.52848931997|144.2760963622|140.85122597915|140.33469468468|134.4829864647|132.41443211789|127.58270387909|125.46780373725|125.46780373725|125.46780373725|125.46780373725|125.46780373725|122.21978650791|120.59603125645|120.59603125645|114.5844778175|114.17713717703|114.17713717703|107.49681493181|||106.09704070859|106.09704070859|106.09704070859|106.09704070859|95.985603076141|88.206221825459|77.83340501134|77.83340501134|77.83340501134|77.83340501134|77.83340501134|76.664895050442|74.270546515679|74.270546515679|73.214497654412|70.674444296595|69.252027051408|69.252027051408|69.252027051408|69.252027051408|69.252027051408|69.252027051408|67.918759706717|67.918759706717|67.918759706717|67.918759706717|66.343066086484|65.125629917463|64.594294838062|64.594294838062|61.59087891485|59.03431198228|57.015902541617|56.081557616635|52.6739531193|51.782170895495|51.444079111856|51.015643330462|50.74515895937|50.030732897632|49.664703558675|49.296893860225|49.207660226164|48.679773120956|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-54.672648421526|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723||-55.621911294723|-55.621911294723|-55.621911294723|||-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.646568147633|-56.371014337281|-56.371014337281|-56.371014337281|-56.905161850709|-56.905161850709|-56.905161850709|-57.360385933357|-57.360385933357|-57.800428857227|-58.43381043476|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.837874802422|-58.881963040625|-58.881963040625|-58.881963040625|-58.881963040625|-58.881963040625|-59.596624244357|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-61.326320081197|-61.632021168032|-61.674467540625|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-63.077187219697|-63.119096826003|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.204209610085|56.051899058135|55.710442762144|55.100492720878|54.925548823979|54.800609041481|54.526061995566|54.526061995566|54.124150103183|54.124150103183|54.084672698393|54.084672698393|54.084672698393|52.944080521679|52.337868348334|51.375408428216|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|49.529665515615|48.449627291046|47.557152017266|47.557152017266|47.557152017266|47.480166788797|47.329076100169|47.327500379598|47.327500379598|47.256112668819|47.182902227846
03567|17819|/equities/eurasia-fonciere|CACALL|||0.29680463219171|0.29422736989663|||||-0.2906362422395|||||||||||||||||||||||-0.29381804754207||||||||||||||||||||||||||||||||||||||||||-0.29735338676714|||||||||||||-0.30128154146167|-0.30564615778893|||||||||||-0.31049573148588|||||||||||-0.31588414670472|||||||-0.32187127472564||||||||||||||||-0.32652363514023|||0.3140848506919||0.30942761119112|0.3042529006347|||||||||||-0.34588532075654||||||||-0.34588532075654|||||||||||||||||||||||||||-0.35298368914669|||||-0.36087076513574|||||-0.38296750351903|||||||||||||||||0.38270277264916||||0.37744752437101||||||||||||||0.2716083506768|||||-0.34821291985058|||||||-0.35334769025934|0.31961368040362||||0.31534853264269||0.31060947957499|0.30534386505533|0.30499242803992|
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-80.098556056269|-81.300100474013|-81.300100474013|-81.300100474013|-81.300100474013|-83.100114774321|-83.672492644312|-83.672492644312|-83.672492644312|-83.672492644312|-83.751034213638|-83.751034213638|-83.751034213638|-83.751034213638|-83.751034213638|-83.751034213638|-83.807584984442|-83.807584984442|-83.807584984442|-84.033750172187|-84.033750172187|-87.098486949454|80.818345121267|80.818345121267|80.818345121267|80.691018815306|80.691018815306|80.691018815306|80.691018815306|80.473168579477|80.473168579477|79.907711374931||79.907711374931|79.907711374931|79.22659295829|79.22659295829|79.22659295829|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.277376962122|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|||77.818392513735|77.759325608658|77.71035958335|77.658735074437|77.184705723034|76.991339353176|76.8579623308|76.8579623308|76.8579623308|76.8579623308|76.8579623308|76.8579623308|76.656067645795|75.948410021207|75.606568639964|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|74.721983626794|74.721983626794|74.121652712769|72.885170528564|72.777967847358|72.208849603347|71.601497948624|71.165430413913|71.165430413913|70.011590281274|68.57121074547|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049||68.230917556049|68.230917556049|68.230917556049|||68.145463103455|67.8468702801|67.8468702801|66.796526856768|66.779696996139|66.779696996139|66.779696996139|65.652442039303|65.601328777557|65.601328777557|65.601328777557|65.601328777557|65.026472011414|64.65861195204|64.65861195204|64.487346528607|62.010940841654|59.948265185863|59.280265214156|59.280265214156|59.05862848197|58.301253233072|56.862503168447|55.895064698158|55.895064698158|55.672294363377|55.15221279565|55.15221279565|53.924681858922|53.355201090602|52.607738138899|52.607738138899|52.607738138899|52.607738138899|52.607738138899|52.607738138899|51.644711204882|-54.072341047121|-54.072341047121|-54.072341047121|-54.072341047121|-54.072341047121|-54.297046540393|-54.599496495077|-55.021664128645|-55.212958744216|-56.364400045792|-57.365998313074|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|53.944698016294|53.944698016294|53.944698016294|53.318278202969|53.318278202969|53.318278202969|53.242531972415|53.145101954033|53.145101954033|53.114000772426|52.920372402459|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.387277685611|-55.460865748159|-56.295403335085|-56.703227623294|-57.023030183922|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-58.24481899624|-59.419243625854|-59.693604791666|-60.956784076718
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.5664527999503|-3.5738364443892|-3.5820404937658|-3.5911561041842|-3.6012845602047|-3.6125384002275|-3.6250426669194|-3.6389362965771|-3.6543736628635|-3.6715262920705|-3.680584778504|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831||3.4829059280831|3.4829059280831|3.422117701049|||3.4162418874054|3.4137679937974|3.4137679937974|3.4137679937974|3.4041866597749|3.4040962785722|3.3984403047563|3.3921558894053|3.385173205682|3.3774146682116|3.373794066254|3.3656099379108|3.3656099379108|3.3595665892015|3.3456295419678|3.3340328191105|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3135791423283|3.2767546179517|3.2630606760167|3.2539562902608|3.2332847605986||3.1267951099226|3.1267951099226|3.1267951099226|3.1267951099226|3.0831872490298|3.0831872490298|3.0831872490298|3.0831872490298|3.0831872490298|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0432160036683|3.0432160036683|3.0396844299766|3.0257604687449|3.0115561771094|3.0115561771094|2.9861735290619|2.9557482474747|2.9341648015383|2.9304456265216|2.9304456265216|2.9304456265216|2.9257355289995|2.9257355289995|2.9218918031225|2.9218918031225|2.9218918031225|2.9218918031225|2.9182131760396|2.9024853403526|2.9024853403526|2.9016503686328|2.874070764542|2.874070764542|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|87.950547210006|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|84.028599669214|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358||-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.799714973616|-88.799714973616|-88.799714973616|-88.799714973616|-89.821908662768|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|||84.971724765852|84.971724765852|84.521363224536|84.172835916094|84.172835916094|84.172835916094|84.172835916094|83.497597157748|82.855665034487|82.639626629302|82.221803381652|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.281279332898|81.281279332898|81.22641919218|80.38213447026|79.291261285451|78.159732388023|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.444799200149|77.444799200149|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239||76.774940207239|76.774940207239|76.466596500339|||76.044260486485|76.044260486485|76.014491751173|76.014491751173|76.014491751173|76.014491751173|76.014491751173|75.896905148445|75.896905148445|75.38823065539|74.617480540495|74.353994905483|74.353994905483|74.19566882335|74.19566882335|73.809074859739|73.473976644014|72.821084481847|72.662318634073|71.730349036367|71.245495774018|71.245495774018|70.722770878195|70.391968829234|70.118851881115|69.890393606919|69.878881485985|69.878881485985|69.701534730115|68.765593296861|68.11924898695|68.11924898695|65.615828647338|-68.785367289662|-68.785367289662|-68.785367289662|-68.785367289662|-68.785367289662|-68.785367289662|-68.870354101546|-68.870354101546|-68.870354101546|-68.870354101546|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.462985524199|64.481090449251|63.967878446488|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-67.007808848648|-67.199148120739|-67.199148120739|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.718669445878|-67.718669445878|-67.718669445878|-67.718669445878|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|64.780890927109
03571|17752|/equities/europacorp|CACALL||0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33200656300789|0.33195549981428|0.33195549981428|0.33195549981428|0.3306599080928|0.3306599080928|0.3306599080928|0.3306599080928|0.32962213129554|0.31263570455218|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787||-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.36160532667458|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|||0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.31710790837632|0.30256432785841|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38748468163435|-0.40670519739196|-0.42035348422877|-0.42035348422877|-0.42035348422877|-0.42894832798234|-0.42960904806473|-0.42960904806473|-0.42967671453532|-0.43047412898338|-0.43059502334116||-0.43059502334116|-0.43059502334116|-0.43059502334116|||-0.43059502334116|-0.43310559723904|-0.43515413627208|-0.43515413627208|-0.43515413627208|-0.43515413627208|-0.44350459923546|-0.44594954175199|-0.451555052537|-0.45372784152989|-0.45886426849901|-0.46037279866931|-0.46037279866931|-0.46037279866931|-0.46302533870269|-0.46686148616263|-0.47306832309772|-0.47640924913143|-0.47651027819023|-0.4864558652651|-0.49317317379975|-0.49752575902435|-0.50875084928112|-0.51210598416334|-0.51210598416334|-0.5149456506306|-0.5149456506306|-0.52027293933034|-0.52930327137973|-0.53767029864553|-0.54524111082969|-0.54524111082969|-0.54619889704311|-0.54619889704311|-0.55760988425241|-0.56267200899613|-0.56267200899613|-0.56267200899613|-0.57913555417339|-0.59548395777057|-0.606871059143|-0.61163450237055|-0.61920500691223|-0.625561108142|-0.62801235798318|-0.62947822798572|-0.62947822798572|-0.63369801463112|-0.66366447973499|-0.68284942561001|-0.70905492431158|-0.71939433753749|-0.73554925720184|-0.74266573983319|-0.74266573983319|-0.81140636622782|-0.83878485825189|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.57851044580575|0.53778942144839|0.49365491245553|0.49264799781254|0.49264799781254|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||3.8958688277306|3.8187431514597|3.7101589507897|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.3146339194567|-4.3146339194567|-4.3146339194567|-4.3818153823516|-4.6319060022192|4.2283211511941|4.2283211511941|4.2283211511941|4.2283211511941|4.1625791702636|4.1179768414374|4.0502800699953|4.0502800699953|4.0447887684504|4.0447887684504|4.0447887684504|4.0447887684504|4.0447887684504|3.9664320179268|3.8631467762307|3.7400516870636|3.676168786488|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333||3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812059434362|3.5812059434362|||3.5812059434362|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.4824087532216|3.4824087532216|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-4.0595524351701|-4.1457249633586|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878||3.8954831817878|3.8954831817878|3.8954831817878|||3.7783145881508|3.7098451544735|3.7098451544735|-4.1735727455814|-4.1735727455814|-4.1735727455814|-4.1735727455814|-4.1735727455814|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.3228065715702|-4.3548961597981|-4.386106897096|-4.4736741921418|-4.5391937517583|-4.6344375106427|-4.6783750027123|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.7990848606326|-4.9312054388498|-4.9545727871702|-4.9545727871702|-4.9545727871702|-5.0323030841402|-5.0886701623655|-5.180078060545|-5.3559756357553|-5.3749729084839|-5.4659544273499|-5.4659544273499|-5.5215857988997|-5.5215857988997|-5.5215857988997|-5.5215857988997|-5.5215857988997|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7410087334985|-5.8130493959485|-5.8130493959485|-5.8130493959485|-5.8130493959485|-5.8130493959485|-5.8130493959485|5.4558257434221|5.4558257434221|5.4558257434221|5.4558257434221|5.4558257434221|5.4289731817611|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.8214782096486|-5.8330904409156|-5.8330904409156|-5.9142672137933|-5.9639080979777|-5.9848979290274|-6.1954420999186|-6.3627131730866|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676
03574|17737|/equities/digigram|CACALL||1.7428198803071|1.6897998307153|-1.9645201162861|-1.9645201162861|-1.9645201162861|-1.9645201162861|-1.9708272864257|-1.9708272864257|-1.9970744933331|-1.9970744933331|-1.9970744933331|-2.0052566191248|-2.0052566191248|-2.0052566191248|-2.0148615994478|-2.0148615994478|-2.0148615994478|-2.1348462213438|1.7401819997742|1.7401819997742|1.7401819997742|1.7401819997742|1.7401819997742|1.7275061763955|1.7275061763955|1.7275061763955|1.7022290801155|1.6999163302685|1.6999163302685|1.6999163302685|1.6937958965594|1.6225509124657|-1.9339459090866|-1.9339459090866|-1.9339459090866|-1.9422171056317|-1.9422171056317|-1.9485745430044|-1.9948049916218|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693||1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.5164060894962|-2.0392709303436|-2.075856565164|-2.109285088299|-2.1419834449537|-2.1619239489541|-2.1619239489541|-2.1691962323936|-2.1691962323936|-2.2463291179639|-2.2548101490849|-2.2591483850677|-2.2591483850677|-2.2746093294576|-2.2917881565574|-2.335875718382|-2.3704175867273|||-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.4281675165349|-2.4281675165349|-2.4281675165349|-2.4773012347901|-2.4773012347901|-2.4773012347901|-2.4773012347901|-2.4773012347901|2.2135788074879|2.2135788074879|2.1761985610754|2.1570352034843|2.1570352034843|2.1272613557484|2.1260555784063|2.1260555784063|2.1260555784063|2.1260555784063|2.1260555784063|2.0811728945657|-2.2467001532718|-2.2467001532718|-2.3057779708619|-2.3725310209852|-2.3892675459769|-2.3892675459769|-2.3892675459769|-2.4013179776583|-2.4013179776583|-2.4125755360297|-2.4306394844774|-2.4362661076391|-2.4392471244257|-2.4392471244257|-2.4392471244257|-2.4613857324831|-2.4748729529107|-2.4887477625437|-2.518053040353|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342||-2.5214239824342|-2.5214239824342|-2.5214239824342|||-2.5214239824342|-2.525471116495|-2.5349679670863|-2.5521865511528|-2.6196517176751|-2.6225332600758|-2.6225332600758|-2.6225332600758|-2.6394813969053|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.44482969444|-2.6411658069749|-2.6411658069749|-2.6411658069749|-2.6411658069749|-2.6829619828484|-2.692179991539|-2.7129777689065|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7265800376968|-2.7265800376968|-2.7439778270806|-2.7571975988906|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.5905921883262|2.5845468647918|-2.7730163269178|-2.7730163269178|-2.7730163269178|-2.7730163269178|-2.7761293973013|-2.8045882478339|-2.8162091589617|-2.8191211727645|-2.8351345622304|-2.8573716573983|-2.8698170121682|-2.8698170121682|-2.8698170121682|2.648952840861|2.648952840861|2.648952840861|2.648952840861|2.648952840861
03575|7747|/equities/exel-industries|CACALL||50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.441540796198|50.335046007277|50.088814980211|50.088814980211|50.088814980211|49.943128433959|49.136809498222|48.974232309561|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.659412992932|-55.366014521363|54.361430510508|54.361430510508|54.361430510508|54.361430510508|54.361430510508|54.301590346216|54.090656279324|54.088820959802|54.088820959802|54.088820959802|54.088820959802|54.088820959802|53.320912389486|-55.53702002302|-55.53702002302|-55.53702002302|-56.252244215709|53.404635875925|53.404635875925|53.171819759193|52.690908724271|50.501010795658|-54.090384353737|-54.090384353737|-54.090384353737|-54.522649197159|-55.980719465214|-56.478578878992|-56.598421866754|-56.769303489749|-56.769303489749||-56.769303489749|-57.065892300147|-57.428769731012|-57.965298811028|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|55.145572433012|55.145572433012|55.145572433012|||55.145572433012|55.145572433012|55.145572433012|55.145572433012|55.145572433012|54.950636079066|54.820539706716|54.820539706716|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|53.821131642099|53.045700425832|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|51.564246150871|51.559966520461|51.559966520461|51.559966520461|51.559966520461|51.559966520461|51.559966520461||51.559966520461|51.559966520461|49.477740027278|||48.46415448384|47.826838654462|45.482515274968|45.482515274968|45.158352043327|44.220389209518|-46.979146726915|-46.979146726915|-47.915718246377|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.629470359458|45.543856633122|45.437615938115|44.825131278489|42.433478096297|41.970532447288|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.6772971349|-42.945537524805|-42.945537524805|-42.945537524805|-42.945537524805|-43.945040337891|-44.200045921902|-44.505605859338|-44.656229410766|-44.929143916896|-45.065716650013|-45.239685166681|-45.582983137064|-45.897760100821|-46.225288068431|-46.433654002765|-46.539082302992|-46.539082302992|-47.204536188912|-47.493928844478|-47.965476281936|-48.008167792751|-48.008167792751|-48.008167792751|-48.008167792751|-49.214628803944|-49.871810078859|-50.218678925037|-50.42075419161|-50.945281926496|-51.055870841723|-51.545411876817|50.230786838329|50.230786838329|50.230786838329|50.230786838329|50.056083077152|50.056083077152|50.056083077152|49.551204648238|-50.401846660481|-50.401846660481|-50.401846660481|-50.401846660481|-50.418718723573|-50.504131109756|-50.571258314497|-50.806953174148|-50.879642933591|-50.879642933591|-50.879642933591|-50.879642933591|-50.882936974348|-51.019929166173|-51.272143094115|-51.557936686467|-51.81437451993|-52.088194716358|-52.43851099238|-52.43851099238|-52.481678965193|-53.329644099984|-53.855157949432|-54.435198722368|-54.435198722368|-54.435198722368|52.51086591143|52.51086591143
03576|17755|/equities/explosifs---prod-chimiques|CACALL||132.13334802478|132.13334802478|132.13334802478|132.13334802478|132.13334802478|132.13334802478|132.13334802478|131.20372002753|123.05968891948|-139.32754454386|-139.32754454386|-141.14171615984|-142.32412906649|-142.66569896277|-142.69224112647|-142.69224112647|-142.69224112647|-142.69224112647|-142.69224112647|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.79015686046|-143.79015686046||-143.79015686046|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|||131.77827140707|130.03141267452|122.31268074947|112.62520083275|112.36133425861|110.62370473178|109.97078303532|109.46753670591|108.62041568631|108.62041568631|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|105.24742489387|104.32398135045|104.32398135045|103.88878121613|103.88878121613|103.88878121613|103.88878121613|103.88878121613|103.88878121613|103.88878121613|102.87642357348|101.79905837009|101.79905837009|101.79905837009|101.79905837009|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-110.98772482161|-111.65302757957|-112.21361429576|-112.21361429576|-113.45957143974|-113.73285715526|-114.03650795029|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773||104.61263782773|104.61263782773|104.61263782773|||104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|100.23626425303|-114.01526194108|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|106.9976290653|106.55292118367|106.22546798185|103.75051997984|103.68864194765|103.68864194765|103.68864194765|102.48887694567|102.48887694567|102.48887694567|102.48887694567|102.48887694567|100.86896348982|100.86896348982|100.86896348982|100.86896348982|98.554275913357|98.554275913357|92.504751014841|-104.94444305234|-104.94444305234|-104.94444305234|-105.40671981771|-105.40671981771|-106.0352442419|-106.48360471322|-108.0928941258|-112.15877125089|-114.00974583432|-116.73305092702|-118.59227880781|-119.06146388221|-119.06146388221|-119.06146388221|-119.06146388221|-119.06146388221|-119.45718209134|-120.39686899038|-120.58281068639|-120.58281068639|-120.58281068639|-123.38001319308|-123.38001319308|-123.87033344016|-123.87033344016|-123.87033344016|-123.87033344016|-123.87033344016|-125.78689748538|-125.78689748538|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||-12.235429604233|-12.235429604233|-12.235429604233|-12.262699055871|-12.718276898288|-12.726112335865|-12.726112335865|-12.726112335865|-12.726112335865|-12.726112335865|-12.726112335865|-12.98429199716|-13.335879341988|-13.613620677149|-13.613620677149|-13.613620677149|-13.613620677149|-13.613620677149|-13.973235501374|-13.973235501374|-14.130816765986|-14.803685263751|-15.038817330596|-15.125484391492|-15.125484391492|-15.631926718069|-15.785474819952|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-16.342317044892|14.536785558608|14.536785558608|14.536785558608|14.536785558608|14.536785558608|14.277816458706|13.845907021632|13.688549544887|13.688549544887|13.688549544887|13.688549544887|13.688549544887|13.498085713774|13.498085713774|13.492698740555||13.492698740555|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.097484531408|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|||-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-15.078271166633|-15.191754485861|-15.191754485861|-15.191754485861|-15.191754485861|-15.461115944932|-15.695683969999|-15.920606381574|-15.920606381574|-15.920606381574|-15.920606381574|-15.94053262212|-15.94053262212|-15.991980801446|-16.185334228334|-16.185334228334|-16.185334228334|-16.214770179223|-16.214770179223|-16.214770179223|-16.214770179223|-17.235391221526|-17.235391221526|-17.235391221526|-17.235391221526|-17.398064179249|-17.398064179249|-17.398064179249|-17.398064179249|-17.398064179249|-17.398064179249|-17.558960591232|-17.842234824512|-17.842234824512|-17.854466724712|-17.854466724712|-17.854466724712|-17.854466724712|-18.027741485523|-18.492182052575|-18.492182052575|-18.492182052575|-18.597702861321|-19.109113349398|-19.704293822668|-20.648381444505|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592||19.319544772592|19.319544772592|19.319544772592|||19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|18.502828152408|17.40531194091|17.40531194091|17.318680523504|17.200200662203|16.88466751265|16.667383501062|16.667383501062|16.667383501062|16.552092787435|16.270380705385|15.847367836136|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.841906803303|-17.86489742934|15.775002867844|15.775002867844|15.775002867844|15.775002867844|15.35250325431|-17.223469382395|-17.223469382395|-17.223469382395|-17.223469382395|-17.223469382395|-17.223469382395|-17.793577492094|-18.224252396|-18.245582912702|-18.245582912702|-18.245582912702|-18.878028749628|-18.878028749628|-18.878028749628|-19.014754267978|-19.58833892748|-19.749517149358|-19.749517149358|-19.749517149358|-20.188238300126|-20.188238300126|-20.188238300126|-21.167764731294|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.779906790704|18.740132217607|-20.24895389226|-20.24895389226|-20.24895389226|-20.24895389226|-20.671616529391|-20.727628256398|-20.731254075984|-20.923319467767|-20.923319467767|-20.923319467767|-20.923319467767|-20.923319467767|-20.923319467767|-20.923319467767|-21.264029142281|-21.264029142281|-21.264029142281|-21.264029142281|-21.264029142281|-21.552253958274|-21.874172154057|-22.310746765786|-22.597495821508|-23.123328715996|-23.635856363776|-23.635856363776|-23.635856363776|-23.962062859538|-24.018403821524|-24.26933755404|-24.743153142998|-25.152391698702|-25.191502526639|22.876624605876
03578|17758|/equities/fauvet-girel-ets|CACALL||-2.8093706392138|-2.8093706392138|-2.8148562668527|-2.8409513896003|-2.8543904297103|-2.8604338160874|-2.9171487613654|2.858723768025|2.8541375094314|-2.8509583811341|-2.8566204287805|-2.8629115928321|-2.8699017751116|-2.8776686443111|-2.986298522819|-3.0292205915064|-3.032467323896|-3.0360748043289|-3.040083115921|-3.0445367954678|-3.0494853282975|-3.0549836981083|-3.0610929978982|-3.0678811087757|-3.0754234541953|-3.1104704792301|-3.1183005367164|-3.1270006005901|-3.1366673382276|-3.1474081578248|-3.1593424018216|-3.1726026729292|-3.1873363074933|-3.2037070125644|-3.2218966848657|-3.2221074509405|-3.2512304968065|-3.2747005562458|-3.3007784000672|-3.329753782091|-3.3619486510063|-3.3877207371156|-3.4408008094806|-3.4875564570978|-3.5350627364664|-3.5878474913205|-3.6464972189362|-3.7116635829536|-3.7840706540841|-3.8845229362666|-4.0072478425966|-4.0436085211421||-4.1173428415352|-4.2348253858414|-4.2853616224756|-4.2970685944546|-4.5022983800028||||||||||||||||||||||-4.8114426677596|||||||-4.992714067871|-5.1941267346614||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6354145368742||||||||||||||||||||||||9.6282383954974|||||||||||||||9.6202649050788||8.71140585275|8.7015620374184|8.6906244648277|8.6784716063935|8.6649684303556||8.6499649014246|8.6332943137235|8.6147714385|8.5941904660294|8.5713227188399|8.5459141108516|8.5176823241979||
03579|17756|/equities/faience-sarreguem|CACALL||-19.752361723997|-20.147068497448||-20.58563157906|-21.139589541376|||||||||||||||||||||||17.299271003184|||||||||||||||||||||||||||||||||||||||||||17.299271003184||||||16.843634490368|14.874857230683||||||14.874857230683|||||||||||13.652840190029|13.652840190029||||||||||||||||||||||||||||||||13.652840190029||||||||||||||||||13.652840190029|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL|||-1421.2912765309||-1425.8791961454||-1444.3102179393|||||-1449.2335754881|-1461.3706394313|-1467.078488257|-1480.0872091744||-1499.3669249067|||-1499.3669249067|-1505.8841807588||-1505.8841807588||-1505.8841807588||||-1505.8841807588||-1505.8841807588|-1505.8841807588||-1529.8713119543||-1533.1903466159|-1536.8781629065||-1540.9757365628|-1545.5285961809|-1548.9549292636|||-1548.9549292636||-1548.9549292636|||-1548.9549292636||-1548.9549292636||||1565.6056341515|||||||-1587.1048509428||-1590.1165010475|-1593.4627789417|-1597.1808654907|-1601.3120727675|-1605.902303075|||-1606.6695099691|-1606.6695099691|-1618.7541775184|||||-1618.7541775184|||-1618.7541775184|-1618.7541775184||||-1618.7541775184||||-1618.7541775184|-1618.7541775184|-1630.0668858252|-1630.0668858252|||-1664.5187620281||-1704.8982807926|||||||||-1704.8982807926|||-1704.8982807926||-1704.8982807926||||1692.3352435637||-1705.9905838967||-1705.9905838967|-1705.9905838967|||||||-1705.9905838967|-1705.9905838967|||||||-1705.9905838967|-1705.9905838967|-1705.9905838967||||1667.6139850834|1667.6139850834|1667.6139850834||||||1667.6139850834|||1667.6139850834||||1667.6139850834||1667.6139850834||1667.6139850834|1667.6139850834|||||||||1667.6139850834|1667.6139850834|||||||||1667.6139850834||1667.6139850834|||||1667.6139850834||-1698.2066832406|||-1698.2066832406||-1709.1185369341|-1713.4650410378|-1718.294490042|-1728.6605444912|-1741.2894938791|-1762.5438820878|-1763.1670204052||-1763.1670204052||-1763.1670204052||-1763.1670204052|-1765.185578228|-1787.9839758089||||1694.4622491013||-1741.7086121097||-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|||||||-1752.4422985273||-1752.4422985273|1685.0641127475|1637.8490141639|1629.8322379598||||1623.3638380793|1623.3638380793||||||||1623.3638380793|-1695.151291023||-1700.1681011366|-1705.7423345962
03581|943348|/equities/fermentalg|CACALL||0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.36001513283071|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.5177636565927|-0.53337627673186|-0.56625143547894|-0.59727934289907|-0.6032548081978|-0.61054919606176|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.50523341981849|-0.58801840644985|-0.59068708730969|-0.59704124610991|-0.60132358450989|-0.60252621195162|-0.6282513806273|-0.64139041073339|-0.66148935167013||-0.66696575466785|-0.66696575466785|-0.66696575466785|-0.66696575466785|-0.68579532574717|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.71196519366893|-0.74151684765454|-0.75718539759447|-0.75988933756677|-0.75988933756677|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|||-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.77375525274191|-0.78978359079265|-0.80025133203459|-0.80025133203459|-0.80135350660277|-0.80135350660277|-0.82544831915909|-0.84639915951747|-0.84639915951747|-0.86577683663654|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.50666926547774|0.42363254278775|0.36233646726014|0.36233646726014|0.33059606624315|0.31430119687396|0.31358327449274|0.31358327449274|0.31358327449274|0.31358327449274|0.25592585273267|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867||0.23816009067867|0.23816009067867|0.22665010286011|||-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.31800014317093|-0.32716683314971|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.33869517711484|-0.35907797976427|-0.39047552495194|-0.41019502446598|-0.423300037953|-0.43847227391572|-0.44378367908908|-0.44378367908908|-0.459815191981|-0.46687800162016|-0.47147556336918|-0.49722283021386|-0.51038648834687|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.55192397065155|-0.58441552163486|-0.61087718754791|-0.61087718754791|-0.62241907748672|-0.64124344491399|-0.65754827419295|-0.6578427514012|-0.6578427514012|-0.6578427514012|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.58624853679827|-0.63872387134045|-0.6403133699066|-0.6403133699066|-0.64679264125631|-0.64878177037355|-0.64878177037355|-0.64878177037355|-0.64878177037355|-0.64878177037355|-0.6547575260811|-0.65528615598469|-0.66165125573772|-0.66227918427408|-0.66699900721841|-0.66699900721841|-0.66783223654753|-0.67820248235073|-0.69050307944486|-0.69050307944486|-0.70455897599536
03582|17760|/equities/fiducial-office-solutions|CACALL||-28.021902613269|-28.024336236966|-28.027040263296|-28.030044736995|-28.033383041106|-28.037092267895|-28.041213630995|-28.045792923327|-28.050881025919|-28.056534473244|-28.062816081382|-28.06979564598|-28.077550717755|-28.086167464173|-28.095741626858|-28.106379585398|-28.118199539331|-28.131332821479|-28.145925357199|28.004528016673|-28.03941348435|-28.043792760389|-28.048658622655|-28.054065136283|-28.060072373648|-28.066747081831|-28.074163424256|-28.082403804729|-28.091559783033|-28.101733092259|-28.113036769176|-28.125596410196|-28.139551566884|-28.155057296538|28.094381798877|28.082646358426|28.069606980146|28.055118782058|28.039020784183|28.021134119876|28.001260048425|27.979177746812|-27.445359669747|-27.739288182857|27.978568982413|-27.623812623233|-27.626458427874|-27.629398210808|-27.63266463629|-27.636293997936|-27.640326621988|-27.644807315379||-27.649785863591|-27.655317583827|-27.661463939644|-27.668293223886|-27.675881317488|-27.684312532601|-27.693680549393|-27.70408945694|-27.71565490977|-27.728505412915|-27.742783749742|-27.758648568439|-27.776276144769|27.937471246955|-27.669476773742|-27.677196372883|-27.685773705262|-27.695304074573|-27.8392259442|-27.843584467216|-27.848427270566|||-27.853808163178|-27.859786932747|-27.866430010045|-27.873811207043|27.984653620999|27.982948467777|27.981053853085|27.97894872565|27.976609695167|27.974010772408|27.971123080453|27.967914533837|27.964349482041|27.960388313379|27.955987014865|27.951096683184|27.945662981315|27.939625534795|27.932917260883|-27.874535613857|-27.882817433501|-27.992019836798|27.964422234016|27.960469148906|27.956076832118|27.951196480131|27.945773866813|-27.960250877627|27.999721077539|27.999690086154|27.999655651282|27.999617390314|27.999574878126|27.999527642363|27.999475158181|27.999416842423|27.999352047137|27.999280052374|27.999200058194|27.999111175771|27.999012417523|27.998902686137|27.998780762374|27.998645291527|27.998494768363|27.998327520403|27.998141689337|27.997935210374|27.997705789305|27.997450877005|27.997167641117|27.996852934574|27.996503260638|27.996114734043|27.995683037825|27.995203375361|27.994670417068|27.994078241187|27.993420267985|27.99268918665|27.991876874056|27.990974304506|27.989971449452||27.988857166057|27.987619073397|27.986243414886|||27.984714905428|27.983016561587|27.981129512875|27.979032792083|27.976703102314|27.974114558127|27.971238397919|27.968042664354|27.964491849283|27.960546499203|27.956162776892|27.951291974324|27.945879971472|27.839866253499|27.799851308005|27.799834871444|27.799816608597|27.799796316546|27.799773769822|27.799748717907|27.799720882445|27.799689954154|27.799655589387|27.799617406312|27.799574980674|27.799527841075|27.799475463743|27.799417266708|27.799352603336|27.799280755144|27.79920092382|27.799112222349|27.799013665158|27.798904157169|27.798782481626|27.798647286577|27.798497069857|27.79833016239|27.798144709649|27.797938651048|27.797709697046|27.797455303711|27.79717264445|-27.603141039926|-27.603490001976|-27.603877737588|-27.604308554935|-27.604787240875|-27.605319114142|-27.605910084439|-27.606566718103|-27.607296311062|-27.608106969905|-27.609007701954|-27.610008515341|-27.611120530216|-27.612356102298|-27.613728960168|-27.615254357801|-27.616949244061|-27.618832451015|-27.620924903187|-27.623249850044|-27.62583312433|-27.628703429093|-27.631892656606|-27.635436242733|-27.639373560651|-27.643748358337|-27.648609244656|-27.654010229455|-27.660011323675|27.799986697585|27.79998530431|27.799983756226|27.799982036134|27.79998012492|27.799978001348|27.799975641825|27.799973020132|27.79997010714|27.799966870482|27.799963274196|27.799959278322|27.799954838462|27.799949905284|27.799944423976|27.799938333633|27.799931566586|27.799924047644|27.799915693264|27.79990641062|27.799896096571|27.799884636517|27.799871903123|27.799857754908|27.799842034669|27.799824567736|27.799805160034|27.79978359592|27.799759635793|27.79973301343|27.799703433026|27.799670565911|27.799634046895|27.79959347021
03583|17761|/equities/fiducial-real|CACALL||-176.79654298847|-176.88504776497|-176.98338640552|-177.09265156169|176.11927604256|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-177.2733024774|-177.41478053044|-177.57197836716|-177.74664263017|-177.82301559281|-177.82301559281|-177.85890621423|-178.17656246025|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.63512828332|178.37236475924||178.08040528804|-179.93777124933|-179.93777124933|179.84692083408|179.75160608241|179.75160608241|179.75160608241|179.61289564713|-179.54122705875|180.28752549028|180.20836165587|180.12040183985|180.02266871095|179.9140763455|179.79341816166|179.65935351296|179.51039279218|179.3448808802|179.16097875577|178.95664306197|178.72960340219|||178.47733711354|178.19704123727|-180.11439862526|180.53955708305|-180.47327290378|-180.47327290378|-180.47327290378|-180.47327290378|-180.47327290378|-180.56964733028|-180.56964733028|-180.56964733028|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|-181.52190526579|-183.4132280731|-183.59263538042|-183.59263538042|-183.59263538042|-183.59263538042|-184.76959486714|180.88938905292|180.88938905292|180.43265450324|180.33923437017|180.33923437017|180.33923437017|180.33923437017|180.33923437017|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|176.62737157837|176.62737157837|176.62737157837|-179.87971105264|-179.87971105264|-179.87971105264|-179.87971105264|-180.97745672515|-181.30828525017|-181.67587250019|-182.08430277798||-182.53811419776|-183.20901577529|-183.44322935221|||-183.44322935221|-184.04803261356|-185.38670290396|-185.59633655996|-186.55148506662|179.77612770376|-180.42453369906|-180.42453369906|-180.58281522118|-180.75868357909|-180.95409286566|-181.17121429518|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-182.20996141652|-185.45551268502|185.93413897803|185.93413897803|185.93413897803|-186.29540113553|-186.32822348392|-186.36469275991|-186.40521417768|-186.4502379752|186.83306891645|186.81452101827|186.79391224253|186.77101360281|186.74557066979|186.71730074421|186.68588971579|186.65098857309|186.61220952566|186.56912169518|186.52124632798|186.46805147553|186.40894608392|186.34327342658|186.27030380731|186.18922645257|186.13820725697|186.13820725697|186.13820725697|186.13820725697|186.13820725697|186.13820725697|186.13820725697|185.82023028552|185.68914476169|185.54349417966|185.38166019962|-186.79815533375|186.3353829625|186.261536625|186.17948513888|185.08831682098|184.98701868998|184.87446521109|184.7494057901|184.61045087789|-184.54394346901|-186.38215941002|185.13093398887|185.03437109875|184.92707899861|184.80786555401|184.67540617112|-185.47177092098|-186.96863435664|-187.07626039627|-187.86251155141|-187.95834616824|-188.06482907582|-188.09030051552|187.01872953603|185.90969948448|185.78855498275|-185.34605001917|186.50438886759|186.44932096399|186.38813440444|186.32014933826|186.24461037585|186.16067819539|186.0674202171|185.96380024122|185.84866693469|-186.77925896146|186.57860115393|186.53177905993|186.47975451103|186.4219494567|186.35772161856|186.28635735395|186.20706372661|186.11895969623|-186.97893367085|-187.04911127555|-187.04911127555|-187.04911127555|-187.04911127555
03584|943357|/equities/figeac-aero|CACALL||5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.3530512928028|-5.8689985742193|-5.8689985742193|-5.8689985742193|-5.8689985742193|-5.9055539755933|-6.0150599114224|-6.0733999005208|-6.144888770939|-6.2041837555405|-6.2041837555405|-6.2846483767293|-6.5407206019055|-6.797467492277|-6.7994082219673|-6.921564473849|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3511642957287|6.3511642957287|6.3046271563191|6.288474745289|6.1853491877123|6.1853491877123|6.1853491877123|6.1853491877123|6.1853491877123|6.1853491877123|6.1433940285278|6.1433940285278|5.8748822337867|5.743202488343|5.6857805701539|5.6630623836632|5.6630623836632|5.5956248993471|5.5584721029682|5.5438578593381|5.4976198394705||5.4629109126119|5.3921232468318|5.3623591271187|5.2826210224127|5.2206901933854|5.1674337018536|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|||-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8211786269231|-5.845754040511|5.4626493695223|5.4626493695223|5.4626493695223|5.4626493695223|5.4626493695223|5.4619126823758|5.4619126823758|5.452125154956|5.4512501149529|5.4418518239571|5.4418518239571|5.4418518239571|5.3742798096949|5.2736440242456|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|4.9549226153536|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909||4.8376970322909|4.8376970322909|4.7045641367305|||4.7045641367305|4.5239604253094|4.421066842534|4.2422965478653|4.1081073760715|4.0869226190444|4.0869226190444|3.8510250750511|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.740395911586|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1992466793209|-4.1992466793209|-4.1992466793209|-4.2536073907382|-4.2641449735202|-4.2641449735202|-4.2873833097394|-4.322092563728|-4.3589918556252|-4.4383240344832|-4.4509157475178|-4.5087952940933|-4.6153278714277|-4.6548087470904|-4.7253432663695|-4.7548258472832|-4.8825842196579|-4.9000936674669|-4.9584373023327|-4.9610414004123|-4.9689347187453|-4.969197222749|-4.969197222749|-4.969197222749|-4.9818859598808|-5.0259845545748|-5.1155381258835|-5.154486927336|-5.2038743064862|-5.259042442343|-5.259042442343|-5.2667138979406|-5.3263487468794|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959
03585|17762|/equities/fin.-etang-berre|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-10.863826416561|-10.915362727454|-10.972625295112|||||-11.036250370287|-11.10694489826|-11.185494373786||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.806105029304|11.173450244488|11.318388553657|-11.490878710288|-11.490878710288||||11.354579359141|11.338421510156||||11.283772681841||||11.283772681841||11.283772681841|11.283772681841|11.283772681841|11.248636270771||11.246464430561|11.246464430561||11.222722078044|11.222722078044|11.222722078044|11.203024573545||11.201870172489|11.201870172489|11.201870172489|11.201870172489|11.201870172489
03586|40307|/equities/louest-africain|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||||||||0.077584453088183|||0.075649392452657||||-0.086500671343869|||||||||||||-0.088889635091431||||-0.089678560921445||||||||||||||-0.089678560921445|-0.091601724058227|-0.091601724058227|-0.091601724058227||||||-0.091601724058227||||-0.091601724058227|-0.094137929508515|-0.094137929508515||||||||||||0.072624519324494||-0.092624046360768||||||-0.092624046360768|||||||||||||0.092192532557121|0.092192532557121|-0.10978607785053||||||||-0.11331786161603|||||-0.11568651288683|-0.11831834763216|-0.12124260846031|||-0.12449178715826|-0.12810198571153|||||||||||||||||||||||||||||||||||||||||||||||||-0.14344664890312|||||||||||||||||||||||||-0.1472740546282|-0.15152672765606||-0.15625191990925||||||||||||||||||||||||||||||0.19116452265236||0.18907169256445||0.18674632580012|||||||0.17416259448759||-0.19044226249886|-0.19044226249886|-0.19044226249886||0.16095303671412||||||||||-0.18616328883113|0.17770745635098||
03588|17764|/equities/finatis|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.5498992631812|||||||||||||||-2.6943325014004|-2.8725917174958||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.0184352480198||
03589|17765|/equities/fipp|CACALL||0.12961395939888|0.12961395939888|0.12961395939888|||0.12961395939888||0.12961395939888|0.12961395939888|0.12961395939888||-0.13665115711091|||-0.14027905825109|0.13346771329276|0.1327419035924|0.12443544807175||0.12137272062278|0.11185857490673|||-0.11634743617182|||||||-0.11634743617182|||-0.11705270692381|-0.11783634109268||-0.11870704572476||-0.12167449564379|-0.12591610775106|||0.12358969630947||0.12358969630947|0.12358969630947|0.12087744427114||0.12025271883043|0.11528079714413|0.11275643999969|0.1091738235133|||0.10897917881696|||0.10897917881696||0.10897917881696|||0.10897917881696|0.10897917881696|0.10897917881696||||0.10897917881696||0.10897917881696||0.10897917881696|0.10897917881696|||0.10897917881696|0.10856479628808|-0.11936445204409|-0.11936445204409|-0.11936445204409|||-0.11936445204409|-0.11936445204409||||-0.11936445204409|||||-0.11936445204409|-0.11936445204409|||||||-0.11936445204409||||-0.12018272410931||-0.1210919152929|0.112564537676||||-0.11876162224144|||-0.11984624722633|-0.12032916241259|-0.1208043849218|-0.1208043849218|||-0.1208043849218||-0.1208043849218|-0.1208043849218|-0.12422709396019|-0.12580788224422|-0.12806431468419||||-0.1310159059431|-0.131239897903||||-0.13765419136129||||||||||||-0.13765419136129|-0.13812333220658|-0.13812333220658|-0.13812333220658|-0.13812333220658||-0.13812333220658|-0.13812333220658|-0.13812333220658||-0.13812333220658|-0.14588946991802||||-0.14588946991802||-0.14588946991802||-0.14588946991802|-0.1465178604987|-0.1465178604987||-0.14864269780923|-0.14864269780923|-0.14864269780923|||||||-0.14864269780923|||-0.14864269780923|-0.14864269780923|-0.14864269780923|-0.14864269780923|-0.14864269780923|-0.14864269780923|-0.14864269780923||||-0.14864269780923||-0.14864269780923||||-0.14864269780923|-0.15061927518551||-0.15061927518551|0.12008969230448|||0.12008969230448||||||||0.12008969230448|||0.12008969230448|-0.13301145486263||0.11632060201932|||||-0.13162887839048||-0.13162887839048||0.13119014106891||0.13076682281385|-0.11570353759781|||-0.11730594857853|-0.11730594857853|||-0.11730594857853|-0.11867327656262||||||-0.11908141817111||||
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||-32.755029861237|-32.755029861237|-32.755029861237|-32.850033115574|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.692255023856|-34.366394894806|-34.908875299535|-34.908875299535|-34.908875299535|-35.532082267428|-36.088425207827|32.361955505675|32.361955505675|32.361955505675|32.361955505675|32.361955505675|32.31094655522|32.31094655522|32.31094655522|32.006604825218|31.543450526351|31.523280227576|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823||30.457091616823|30.385657309641|29.506284712806|28.634798221331|28.634798221331|28.634798221331|28.634798221331|28.634798221331|28.634798221331|28.634798221331|27.877554236232|27.616727204653|27.547193568837|27.547193568837|27.496882908754|27.404869707881|27.206361584882|27.206361584882|27.206361584882|27.206361584882|27.057067558743|||26.681186223005|26.26242873401|25.857142842816|25.812157393546|25.812157393546|25.812157393546|25.701230632677|25.701230632677|25.701230632677|25.701230632677|25.701230632677|25.55162002033|25.55162002033|25.55162002033|25.55162002033|25.55162002033|24.92957667715|24.863304931522|24.863304931522|24.547006322941|24.287661939766|24.287661939766|24.287661939766|23.706291629104|22.936451928927|-25.622541615055|-25.622541615055|-25.622541615055|-25.622541615055|-25.622541615055|-25.622541615055|-25.729490488421|-25.767396242103|-25.767396242103|-25.978218059497|-26.266339844607|-26.266339844607|-26.266339844607|-26.266339844607|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-27.538320014431|-28.143253438827|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921||25.258744034921|25.258744034921|25.258744034921|||25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.003087437887|25.003087437887|25.003087437887|25.003087437887|25.003087437887|24.656651359451|24.656651359451|24.375126221607|24.375126221607|23.951250768183|23.903612481751|23.758457778999|23.480071920314|23.480071920314|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|22.70647269098|21.931635441692|21.577371772033|21.361525411851|20.782805623221|20.749789251286|20.749789251286|20.749789251286|19.82532015266|19.759816499314|19.759816499314|-21.929884138173|-21.929884138173|-22.797648525311|-23.435164345716|-23.931314632008|-23.931314632008|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.185330142824|-24.439591731952|-24.439591731952|-24.439591731952|-24.439591731952|-24.439591731952|-24.628434435446|-24.947149983069|-25.729055553698|-25.916364076725|-25.916364076725|-26.298182676226|-26.446869424085|-27.112077239598|-27.74897416813|-27.826141024602|-27.826141024602|-28.279063049379|-28.279063049379|-28.73896007121|-29.145510139072|-29.563899823917|-29.739888426213|-30.118765668238|-30.343072180576|-30.38230234233|-30.443669595624|-30.58784551045|-30.58784551045|-30.58784551045|-31.219685429663|-31.219685429663|-31.445206185546|-31.483562385999|-31.835069987468|-32.431188739331|-32.912431784241|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.477138522008|-33.947931610588|-34.06659108957|-34.617322305401
03591|17767|/equities/fonciere-7-invest|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||-0.75908682034502||||||||||||||||||||||||||||||||||||-0.75908682034502||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.77509646599038||||||||||||||||||||||-0.84621828335903|||||||||-0.95968696958911|||||-0.96298553421642||-0.97776170653928||||||||||||||-0.99303972461851||-0.99303972461851||-0.99303972461851|
03592|17768|/equities/fonciere-atland|CACALL||-49.184834971488|-49.184834971488|-49.805371936229|-50.107781423826|-50.107781423826|-50.107781423826|-50.10864492445|-50.765161366251|-51.25018018593|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-54.806076239587|51.939474956605|51.939474956605|51.939474956605|51.939474956605|51.939474956605|51.939474956605|50.821638840672|49.885154267414|48.083505123041|47.059450221483|46.777165174952|45.49685049109|44.874277857193|44.849198000573|44.721331111747|44.523702930696|44.281892272374|44.035435222411|43.936265818631|43.936265818631|43.936265818631|43.936265818631|43.936265818631|43.936265818631|43.936265818631|-44.775726632273|-44.775726632273|-44.775726632273|-44.775726632273|-45.213204284639|-45.213204284639||-45.213204284639|44.038856960481|44.038856960481|44.038856960481|44.038856960481|43.954285596417|43.889240893079|43.889240893079|43.788045521526|43.675606219799|43.498363643396|43.498363643396|43.498363643396|43.402496803496|43.402496803496|43.402496803496|43.402496803496|43.402496803496|43.402496803496|42.980552342968|42.267279999606|||41.841421755544|41.712690839493|41.666470830217|41.666470830217|41.666470830217|41.666470830217|41.666470830217|41.540523653312|41.145024967506|41.105583509157|40.961759285077|40.94639958711|40.88488864205|40.816543147539|40.640603327723|40.489559253026|40.321732503362|40.035257955599|-41.850528204736|-41.850528204736|-41.850528204736|-41.850528204736|41.032745930556|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.789820759538|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.693408036885|40.382450707733|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.702781503746|-41.791979067136|-42.291087089434|40.934313728465|40.934313728465|40.934313728465||39.882571063719|39.815519304287|39.815519304287|||39.428357622371|39.398175263125|39.264638926937|39.160709834048|38.478566143191|38.398407588707|38.126947701948|38.126947701948|38.126947701948|38.126947701948|38.126947701948|38.126947701948|37.585497658536|36.906108848569|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.441598609972|36.401776318074|36.357529327075|36.308366003743|36.159711167537|36.159711167537|35.807052773854|35.807052773854|-36.198978237467|-36.198978237467|-36.198978237467|-36.198978237467|-36.198978237467|-36.198978237467|-36.287753851499|-36.541949571599|-36.568832730175|-36.592360403342|-36.592360403342|-36.592360403342|-36.592360403342|-36.592360403342|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-37.128196596088|-37.128196596088|-37.263389199239|-37.263389199239|-37.263389199239|-37.263389199239|-37.263389199239|-37.337099279808|-37.452332829818|-37.702592796071|-37.780658662301|-37.781149323233|-37.781149323233|-37.781149323233|-38.099515660978|37.017352392306|37.017352392306|36.430393539126|36.351967645803|36.351967645803|36.351967645803|36.351967645803|36.351967645803|36.191075670629|36.074164593551|36.074164593551|35.982404086692|35.880447967961|35.767163391593|35.641291640073|35.446035388406|35.446035388406|35.363108886026|35.363108886026|35.363108886026|35.363108886026|34.081231502187|-36.943077083548|-38.003420931455|-38.670466218123|-39.067186975621|-39.585763348632
03593|17769|/equities/fonciere-euris|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.146252656977|0.14483628615254||0.14326254079203||0.1415139348359|0.13957103932909||||-0.13158772725736|-0.14065302896141|-0.14294781025514|0.14783575952864|||0.14648417765141|||0.14498242001004|||-0.12668619541915|||-0.12854021719862||||-0.13060024139803|-0.13288915717515|-0.1420990622034|-0.14455451385735|||-0.16728279923464|-0.17586976990728||||||||-0.17763307807212||||||-0.17959230936638||-0.18176923302668|-0.18418803709368|-0.18687559716811|||-0.1898617750286|-0.19317975042915||-0.19686638976308|-0.20096265568968|-0.20151406906971|||||-0.20557118547105|-0.2161902086287|-0.21733358353367|-0.21733358353367|-0.23092620737013|-0.23425133268763||-0.23639037256692||||||-0.27543374835622|-0.28347565238712|-0.28347565238712|-0.28347565238712||-0.29497294630207||||-0.30774771731868||-0.33527523788892|-0.35530581477707||-0.36867313090767||||||||-0.43651003533192|-0.43651003533192|-0.47736986633828|||-0.47736986633828|-0.47736986633828|-0.47736986633828||||-0.47736986633828||-0.47736986633828||||-0.56929984751334|-0.59366649789932|-0.62074055388374|||||-0.73748950179862|-0.76480179746355|-0.76480179746355|-0.76480179746355|-0.77652372428382|||-0.77652372428382||-0.77652372428382||-0.77652372428382||-0.77652372428382|||||||||||||
03594|17770|/equities/fonciere-inea|CACALL||-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.33232046397|-31.33232046397|-31.980356071078|-32.28372939172|-32.809162623469|-32.809162623469|-32.809162623469|-32.855756037991|-32.855756037991|-32.967507196312|-33.877786984715|-33.877786984715|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469||-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-34.177239303968|-34.19693213611|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.365939022516|||-34.556599592075|-34.880369555932|-34.880369555932|-35.161520838717|-35.210303987946|-35.210303987946|-35.210303987946|-35.210303987946|-35.210303987946|-35.210303987946|-35.389226610888|-35.743585038438|-36.376205047253|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.273620665175|-35.772074378442|-35.772074378442|-35.885637138631|-36.122931213672|-36.31436784565|-36.406009177361|-36.406009177361|-36.662234496181|-36.880536537485|-36.880536537485|-37.267261802175|-37.346958490454|-37.544937696425|-37.544937696425|-37.544937696425|-37.761042054459|36.522106454828|36.522106454828|36.522106454828|36.522106454828|36.501364081557|36.501364081557|36.317892552196|36.317892552196|36.317892552196|36.317892552196|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.18119452845|35.790215634096|35.55024035638|35.372488691469|35.024987223038|34.874792353638|34.874792353638|34.874792353638|34.874792353638||34.777547271525|34.674940374262|34.674940374262|||34.674940374262|34.674940374262|34.674940374262|34.453869624259|34.453869624259|34.453869624259|34.453869624259|34.109856282474|33.310952357453|33.178833833449|-35.679650886568|-35.679650886568|-35.679650886568|-35.69405598962|-36.487842192514|-37.04204518515|-37.057059186618|-37.057059186618|-37.057059186618|-37.057059186618|-37.057059186618|-37.057059186618|-37.146732641504|-37.713036353108|-37.858928052051|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.205428905379|-38.756032117088|-38.839458248653|-38.839458248653|-38.839458248653|-38.839458248653|-38.839458248653|-38.839458248653|-38.839458248653|-38.839458248653|-38.839458248653|-39.0212643347|-39.0212643347|-39.0212643347|-39.0212643347|-39.0212643347|-39.0212643347|-39.0212643347|-39.0212643347|-39.145850362802|-39.673166476382|38.3705518862|38.3705518862|38.3705518862|38.133948235643|38.098831500094|37.08758941125|35.98621003309|-36.631990462773|-36.724433508441|-36.853622872796|-36.853622872796|-36.904026516242|-37.082251981412|-37.205556644053|-37.205556644053|-37.205556644053|-37.383952208196|-37.437723870448|-37.603027921442|-37.753363933303|-37.859292920141|-37.919895188443|-37.919895188443|-37.919895188443|-37.919895188443|-38.133216876048|-38.192465272499|-38.291628165326
03595|17771|/equities/fonciere-lyonnais|CACALL||-67.020016994336|-67.177799373047|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.665915599962|-68.039904187675|-68.058882523439|-68.058882523439|-68.058882523439|-68.058882523439|-68.058882523439|-68.058882523439|-68.454316034208|-68.649241224804|-68.953416662831|-68.953416662831|-68.953416662831|-69.37046372164|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.767315717382|-69.767315717382|-69.767315717382||-69.767315717382|-69.767315717382|-69.930355120414|-69.98264277967|-69.98264277967|-69.98264277967|-69.98264277967|-70.747380188132|-70.919313354651|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|||67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.027415709637|66.87490786992|66.749898480955|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.023095998946|65.970110904048|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|64.558867989079|63.596161928421|63.596161928421|63.596161928421|63.596161928421||62.977591857744|62.977591857744|62.977591857744|||62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.716652139423|62.716652139423|62.716652139423|62.716652139423|62.716652139423|62.007393130988|61.752657847637|61.569617118034|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.320634997996|61.170241844978|61.170241844978|61.170241844978|61.170241844978|61.170241844978|61.170241844978|61.170241844978|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.779605883701|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-65.314159802006|-65.860179719447|-65.933533148764|-66.415034670298|-66.837343785412|-66.837343785412|-66.837343785412|-66.837343785412|-66.837343785412|-66.837343785412|-67.297050261108|-68.785611231689|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|66.401419695543|65.934912213934|65.290015973736|65.290015973736|64.755574745259
03596|17680|/equities/fonciere-paris-nord|CACALL||-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62569432305789|-0.63777146789206|-0.64585718846733|-0.67823020988499|-0.71058911773667|-0.75198792189475|-0.78898657659818|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.86986165603795|-0.9279573886571|-1.1833970909845|0.86178098061231|0.85892339258887|0.82185927264666|0.80234366912284|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672||0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.52446380941423|-0.69981801743472|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.71092518654461|-0.72158354616823|-0.73642618895307|-0.74701723548574|||-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.76724137302683|-0.81682376990105|-0.85091529101559|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.67496695405479|0.67496695405479|0.67496695405479|0.67496695405479|0.67496695405479|0.67496695405479|0.61018555237447|-0.80147719633143|-0.82000244272595|-0.85270272375087|-0.86231967675399|-0.90591074214722|-0.93892861059799|-0.94214291761865|-0.95844214371563|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.86064382961235|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8494995701718||0.84635414946874|0.84635414946874|0.84635414946874|||0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|-0.91870651787299|-0.91870651787299|-0.92574057585419|-0.9431006313079|-0.95705067788157|-0.97011197759527|-0.97011197759527|-0.98499663288746|-1.0003240253677|-1.0183155797312|-1.0336895444205|-1.0379089728292|-1.0379089728292|-1.0379089728292|-1.0379089728292|-1.0379089728292|-1.1042433298624|-1.1323870295723|-1.1772578286286|-1.2049308736187|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.2884566122176|-1.3060462633638|-1.3362903340954|-1.4230780915307|-1.4646312479495|-1.4929124055437|-1.6424693264489|-1.7833437564113|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.3062366425172|1.1990073918386|-1.4972917571019|-1.5120352588706|-1.5217377360289|-1.5217377360289|-1.5217377360289|-1.5217377360289|-1.5217377360289|-1.5883974295661|-1.650730468808|-1.6772005381169|-1.6988339293866|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7545887220061|-1.8343097090893|-1.9142329825486|-1.9497032908958|-1.978459156041|-2.0490212975659|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802
03597|17775|/equities/fonciere-volta|CACALL||||-6.9802141941753|||||||||||-6.9802141941753||||-7.2946821624666||-7.3329802017112|-7.3755335786497||-7.4228151085813|-7.4753501418386||-7.5337224010134|-7.5985804667633||-7.6706449842631|-7.7507166703739|7.1040535757818||7.1040535757818||||-7.7232738258796|||7.4763043842583||||7.4763043842583|||7.4763043842583||7.4347826597723|||||||-7.5032270508072||||||||||-7.5032270508072||||||||-7.5032270508072|||||||||-7.5032270508072|-7.5591411675635|||||-7.6428839691383||||||||||||||-7.6428839691383||||-7.6428839691383||-7.6428839691383||-7.6428839691383||7.3801286476738|||||7.3279207302339|7.2699119330785|-6.9945420952482|7.1671753755495|||7.1557720050014|7.1557720050014|||6.8675244500015|6.827807994754|6.827807994754|||||||||||||6.6308976765814||||6.5977013750642||6.5977013750642|6.5977013750642||6.5977013750642||||||||||||||||||6.5977013750642|-7.3600650205895|-7.4124258936536|||-7.4124258936536||-7.4943621093578|||||||-7.5770690103975|||-7.7022988156706|-7.7636653401488|-7.9366464761541|-7.9366464761541|-7.9366464761541||-7.9880612836842|-7.9880612836842||||-7.9880612836842||-8.0858781998251|||||-8.0858781998251|-8.2231977984744||||-8.2868867500444||||||||||||||-9.1798742196979||-9.2776380006938|-9.4736269894536|-9.4736269894536|8.2515255672738|-8.1316384493195|-8.6907092397834|||8.3825450666055|8.3139390688588|||||||7.9599320868044|-7.4000756498411|||8.3999160929703|||8.3887956588559||8.3264394302162
03598|40318|/equities/forestiere-equatoriale-sa|CACALL|||||||||||683.38964749477||||||||||||||||||||683.38964749477|||||||680.98849721641|||||||||||||||||||||||||||||||||||||||||||||||||||||||-671.67944753732|||||||||||||||||||-677.97716393035||||692.24759563294||690.83066181438|||679.25629090486||667.50698989429|||||||||||||||||665.56332210477|||||||||||||643.40369122752||||642.04210044928||||||||||||||||||||642.04210044928|642.04210044928|638.93566716586|605.48407462874||||||||||||||||||||||||||||||||||||||||-628.35102819029||||||||||||||||||||||||||||||-639.93954097567||
03599|17777|/equities/frey|CACALL||-28.292043644666|-28.324492938518|28.172785115243|28.147539059322|27.958284314872|27.958284314872|27.958284314872|27.958284314872|27.958284314872|27.958284314872|27.686981978682|27.452201435596|27.213558379843|27.070619998192|26.989577648613|26.943975207511|26.693306972918|-27.095052828437|-27.095052828437|-27.095052828437|-28.138947820272|-28.554386297427|-28.57154037286|-28.690600838144|-28.745112169539|-28.761235701547|-28.779150737111|-28.799056332182|-28.821173660039|28.620917434958|-28.798980161583|-28.821089026041|28.887679156654|28.875199062948|28.56133210143|28.512591435739|28.502879330658|28.29208733985|28.280097086664|28.166775155327|-28.281362294862|-28.290402465076|-28.300447098646|-28.311607802614|-28.3240085848|28.328879434994|28.120978336788|28.112198067215|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626||-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.07845667246|-28.087174080511|-28.096860089457|-28.107622321618|-28.119580357354|-28.132867063726|-28.147630070807|-28.164033412008|28.084408337244|27.871563971449|27.85729330161|27.841437001789|||27.423819272347|27.404243593555|27.401635871838|27.401635871838|27.401635871838|27.401635871838|27.157374208184|27.152637924322|26.947374623758|26.941527359731|26.935030399701|-26.872187681837|-26.880208620145|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|-27.192935025344|-27.192935025344|-27.192935025344|-27.192935025344|-27.192935025344|-27.192935025344|-27.258816652441|-27.432017888122|-27.54668732649|27.270347054734|27.189274717187|26.643638532267|26.259598008909|26.077330951467|-26.497488092799|-26.497488092799|-26.497488092799|-26.552764547555|-26.614182830616|-26.682425367352|-26.758250408168|-26.840123253753||-26.840123253753|-26.840123253753|-27.017436040392|||-27.017436040392|-27.103343047219|-27.103343047219|-27.103343047219|-27.581492147531|-28.423880163924|-29.750099048353|-29.750099048353|-29.750099048353|-29.750099048353|-30.100109799413|-30.177899819511|-30.364333556645|30.572962841995|30.525514268884|29.072794013563|29.01421552824|28.762845528644|-28.902860290826|-28.902860290826|-28.902860290826|28.799643616386|28.799643616386|28.799643616386|28.799643616386|28.799643616386|28.799643616386|28.799643616386|28.785951725319|28.770738513023|28.753834943805|28.735053200229|28.714184596256|28.690997258508|28.6652335499|28.636607207001|28.507087642552|28.243750605982|-28.497059344753|-28.497059344753|-28.536602549536|-28.678251960523|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.068462125256|-29.106352850016|-29.246166172089|-29.32551568356|-29.500537377893|-29.673292034532|-29.713244404688|-29.757635927084|-29.806959840857|-30.350325819743|-30.378648383631|-30.410118322918|-30.575368277838|-30.606982090528|-30.642108549073|-30.681137947457|-30.724503945661|-30.728514140712|-30.728514140712|-30.820571945626|-30.879430610293|-30.94482912659|31.801568076027|31.801568076027|31.801568076027|31.801568076027|31.801568076027|31.774001489097|-32.036959773155|-32.036959773155|-32.036959773155|-32.078975604476|-32.223372378285|-32.372956291763|-32.408877284359|-32.448789498355|-32.489356536681|-32.489356536681|32.23386018434|32.23386018434|32.23386018434|32.16747090727|32.13713240524|32.000824432558|32.000824432558|31.837733880979|31.837733880979|31.837733880979|31.837733880979|31.837733880979|31.837733880979|31.837733880979|31.837733880979|31.837733880979|31.837733880979
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL|||||-13.801410702685||||-13.812678579731|||-14.025198570273|-14.027998411414|-14.031109346016|-14.034565940018|-14.03840660002|-14.042674000022|-14.04741555558|-14.052683950644|-14.058537722938|-14.065041914376|-14.072268793751|-14.080298659723|-14.089220733026|-14.165801068786|-14.239778541463|-14.244198400596|-14.249109355188|-14.254565971402|-14.260628878306|-14.267365441533|-14.274850511785|-14.283167256509|-14.292408083981|-14.302675670061|-14.314084099038|-14.326760131235|-14.407511532434|-14.419457237067|-14.432730242215|-14.447478025712|-14.463864451821|-14.465264922522|-14.465264922522|-14.483627670498|-14.504030723805|-14.593367068232|-14.614852340422|-14.638724865076|-14.865250178572|15.105287264457|15.050482695489|15.028349815904||-14.975094438594|-14.977808768|-14.980824689562|-15.050622653625|-15.050654516906|-15.050689920552|-15.050729257936|-15.050772966141|-15.050821530812|-15.050875491559|-15.050935447944|-15.051002066149|-15.051076086378|-15.051158331076|-15.051249714074|-15.051351250738|-15.051464069254|-15.051589423161|-15.051728705279|-15.051883463189|-15.052055416421|||-15.052246475569|-15.05245876351|-15.052694639001|-15.05295672288|-15.053247927189|-15.053571487533|-15.053930999026|-15.054330456241|-15.05477429759|-15.055267454645|-15.055815406929|-15.056424242799|-15.0571007271|-15.057852376323|-15.058687542126|-15.05961550413|-15.060646573022|-15.061792205126|-15.063065129685|-15.064479490306|-15.066051002107|-15.067797126331|-15.069737264357|-15.071892973275|-15.074288205406|-15.076949574441|-15.079906651146|-15.08319229193|-15.086843003911|-15.090899350558|-15.095406402387|-15.100414237753|-15.10597849927|-15.112161012068|15.064700767316|-15.056524094699|-15.057211673655|-15.057975650273|-15.058824513182|-15.059767694192|-15.060815673091|-15.061980094091|-15.063273895202|-15.064711451992|-15.066308737314|-15.068083498782|-15.07005545597|-15.072246519512|-15.074681034558|-15.077386051276|-15.080391625408|-15.150178728107|-15.150197781461|-15.150218951854|-15.150242474512|-15.1502686108|-15.150297651119|-15.150329918141|-15.150365770387|-15.150405606216|-15.150449868249|-15.150499048285|-15.150553692769||-15.150614408863|-15.150681871189|-15.15075682933|||-15.150840116153|-15.150932657067|-15.151035480305|-15.151149728347|-15.151276670616|-15.151417717582|-15.151574436433|-15.151748568489|-15.151942048552|-15.1521570264|-15.152395890675|-15.152661295425|-15.152956189591|-15.153283849776|-15.153647916649|-15.154052435396|-15.15450190067|-15.155001306531|-15.155556201932|-15.156172752377|-15.156857808427|-15.157618981816|-15.158464730027|-15.15940445026|-15.160448583853|-15.161608732289|-15.162897786108|-15.164330068128|-15.165921492595|-15.167689742003|-15.169654463567|-15.171837487527|-15.174263069705|-15.176958161014|-15.179952706913|-15.183279980134|-15.253423890483|-15.253840138528|-15.254302636356|-15.25481652283|-15.255387507803|-15.256021935549|-15.256726855268|-15.2575100994|-15.258380370658|-15.259347338722|-15.260421747682|-15.261615535415|-15.26294196623|-15.264415778247|-15.266053347154|-15.267872868162|-15.269894558171|-15.272140880404|-15.274636793995|-15.277410031319|-15.280491406123|-15.283915155905|-15.28771932233|15.340304294023|15.04028618644|15.039169553367|15.037928849953|15.036550290604|15.035018557994|-14.96768472516|-14.969575753074|-14.9716768952|-14.974011497563|-14.976605500188|-14.979487725326|-14.982690197703|-14.986248500343|-14.990202169944|-14.994595136167|-14.999476209748|-15.004899624838|-15.010925641604|-15.084068155894|-15.087816186094|15.141586255869|15.140650590085|15.139610961436|15.138455818493|15.137172326334|15.135746223935|15.134161665714|15.132401045468|15.13044480075|15.128271195509|15.125856078574|15.123172615312|15.120190989467|15.11687807186|15.113197052297|15.109107030561|15.104562561965|15.099513152414|15.093902697357|15.087668858405|15.080742370681|15.023210591294|-15.102624290279|-15.108434113188|-15.114889471977|-15.122062092852
03602|7709|/equities/gaumant|CACALL||-93.565199732701|-93.565199732701||-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701||-93.565199732701|-94.0456155673|-94.0456155673|-94.0456155673||-94.0456155673||-94.0456155673|-94.0456155673|-95.217350630333||-95.74150070037|-97.573889667078|-97.64630340966|-97.64630340966||-97.64630340966|-97.64630340966|-98.387411616865|-98.387411616865|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|||93.347671654568||93.347671654568|93.347671654568|93.347671654568|93.08971809206|93.08971809206|||||92.721874187728|92.721874187728||90.440971319698|90.017745910775||89.244045654522|89.244045654522|89.244045654522|89.244045654522|89.244045654522|89.244045654522|89.244045654522|||-97.797323019837|||-97.797323019837|-97.797323019837|-97.797323019837|-97.797323019837|-97.797323019837|-97.797323019837|||-97.797323019837|-97.797323019837|-97.797323019837|-98.08035891093|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|||-98.235785919586|-98.235785919586||-98.235785919586||||-98.235785919586|-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|-98.845317688429|-98.994797431588|-99.360086501334|-99.360086501334|-99.360086501334|-99.360086501334|||-99.360086501334|-99.360086501334|||-99.360086501334|-99.360086501334||-99.844540557038||-99.910600618931|-99.926063949151|-99.926063949151|-99.926063949151|-100.29452339401|-100.29452339401|-100.29767053162|-100.29767053162|-100.29767053162|||-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162||-100.29767053162|-100.29767053162|-100.29767053162||-100.29767053162|-100.29767053162|-100.90558371965|-100.90558371965|-100.90558371965|-101.20064857738|-102.00072064154|-102.36674399512|-102.36674399512|-102.36674399512|-102.36674399512|-102.36674399512|||-102.36674399512||-102.36674399512|-102.36674399512|-102.36674399512|-102.36674399512||-102.36674399512|-102.36674399512|-102.57415999458||-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142||-102.87711084142||-102.87711084142|-102.87711084142|96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317||96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317|||96.962980810317||96.962980810317||96.962980810317||96.962980810317||96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317||||96.962980810317||96.962980810317|96.962980810317|95.223730817316|95.223730817316||95.223730817316|||95.223730817316
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||122.67563428804|121.90061932818|121.90061932818|121.90061932818|121.90061932818|121.90061932818|120.28402181484|116.55118048333|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-127.00337454977|-128.20930149492|-130.0047820667|-135.18865114887|-136.25405573005|-137.57722183651|-137.57722183651|-138.40802019378|-138.61745198399|-138.61745198399|-138.61745198399|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972||-139.05440869972|-139.05440869972|-139.70482839975|-139.70482839975|-142.77758253319|-142.87508899087|-144.93599716111|-144.93599716111|-144.93599716111|-144.93599716111|-144.93599716111|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|||-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-146.97967493952|-147.29408733514|141.16900339062|141.16900339062|141.16900339062|141.16900339062|141.16900339062|141.16900339062|140.34888553548|138.21543481535|136.22825598922|133.70361386634|130.89291192532|129.0143453969|-133.43599762281|-133.43599762281|-134.55740272067|-134.55740272067|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|125.83210967001|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|123.50972886217|121.96081823919|120.6342389276|120.36582323472|119.85002876168|119.85002876168|119.85002876168|-125.73080991934|-125.73080991934||-125.73080991934|-125.73080991934|-125.73080991934|||-125.73080991934|-125.73080991934|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.58532078182|118.46146575517|118.10675302634|118.10675302634|117.36305773136|116.47561648021|115.18335570341|115.18335570341|115.18335570341|114.16924324853|114.16924324853|114.16924324853|114.16924324853|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|113.17971765818|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|112.49304224088|112.19782878109|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|110.5450616004|110.5450616004|110.5450616004|110.01118269253|109.84576024267|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.50899892964|107.84888931025|106.18765614551|104.79739393704|104.61766153634|104.61766153634|104.61766153634|104.61766153634|104.61766153634|103.06406472855|102.42077420949|102.42077420949|102.42077420949|102.42077420949|102.42077420949|102.42077420949|96.592523932449
03604|17779|/equities/gea|CACALL||-76.535065953218|-78.038962170243|-78.376624633603|-78.449536584695|-78.449536584695|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.244482337368|-79.493869263742|-80.270965848603|-80.995517609559|-81.383908455065|-81.537676061183|-82.486306734648|81.904103628169|81.782337364632|81.310756538076|81.310756538076|81.310756538076|81.310756538076|81.123062820085|80.664514244538|-82.636468800359|-82.636468800359|-82.636468800359|-82.873854222621|-83.387615802912|-83.930684225458|-84.200760250509|-84.500844722788|-84.834271914208|-84.954746571343|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|73.759420008778|-77.656199990246|-78.006888878051|-78.396543197835|-80.329492442039|-81.393880491154||-81.882089434616|-82.313432705129|-82.792703005699|-83.325225561887|-84.416917290986|-85.991019212207|-86.29255035968|-86.29255035968|-86.29255035968|-86.602833732978|-86.97537081442|-89.194856460466|-91.133173844963|-91.759082049958|-93.593424499954|-99.076027222171|-101.27339921075|-101.27339921075|-101.27339921075|-101.27339921075|-101.70172742067|||-101.70172742067|-101.94636380075|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.199783992199|98.199783992199|98.199783992199|96.956523447159|96.956523447159|-95.214973947601|-95.766637719556|92.979194361074|92.979194361074|92.979194361074|92.979194361074|92.979194361074|92.979194361074|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.842359559259|-95.047066176955|-95.274517974394|-95.712644683668|-95.712644683668|-95.712644683668|-95.902938537409|-96.114376152677|-96.349306836308|-96.610340929231|-97.900378810257|-99.222643122507|-99.469603469453|-99.744003854947|-100.29889317216|-100.57888045946|-100.57888045946|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.79559085954|97.881986593164|97.881986593164||95.035540659071|-98.182732601032|-99.341925112258|||-99.824361235842|-100.02706803982|-100.75229782203|-102.16921980225|99.256422441941|98.562691602157|-100.81077969526|-100.81077969526|-100.81077969526|-101.18105326169|-101.18105326169||-101.18105326169|-101.18105326169|-101.18105326169|-101.18105326169|100.22511095501|100.22511095501|100.13901217223|100.04334685803|99.937052064481|99.713232837191|99.713232837191|99.713232837191|99.713232837191|99.570258707991|99.411398564434|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-101.36628275488|-101.96253639432|99.486070672983|99.317856303314|99.130951448127|98.923279386807|97.692532652008|-99.919388724605|-99.919388724605|-99.919388724605|-99.919388724605|-99.919388724605|98.089168412748|98.089168412748|98.089168412748|98.089168412748|98.089168412748|98.089168412748|98.089168412748|97.682409347497|96.949278306995|96.949278306995|96.949278306995|96.949278306995|96.949278306995|96.471420341105|-98.627876122092|-98.627876122092|-99.25428621821|-99.25428621821|-99.25428621821|-99.25428621821|-99.25428621821|-99.25428621821|-99.560318020234|-99.994263402241|-99.994263402241|-99.994263402241|-100.38251489138|96.923362107555|96.923362107555|96.923362107555|96.923362107555|96.923362107555|96.923362107555|96.923362107555|95.331513452839|94.590570503154|94.433967225727|94.259963584141|93.566626204601|93.185140227334|93.154497190624|93.154497190624|93.154497190624|93.154497190624|93.154497190624|93.154497190624|93.154497190624|92.004996878471|90.811107642745|90.790119603051|90.544577336723|90.135280662621|90.135280662621|-92.870023873308|-92.870023873308|-92.938915414786|-93.665327672576|-93.665327672576|-94.072586302862|-94.13620700318
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-94.311024993387|-94.311024993387|-95.065023786191|-96.915205317621|-96.915205317621|-96.915205317621|-96.915205317621|-96.915205317621|-97.728004382589|-97.99778018896|-98.003090709495|-99.353438529755|-101.36770710392|-101.61967430559|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|97.129277428882|96.151975429607|96.09348865565|96.09348865565|95.695546426335|95.506158287833|95.167960095748|94.125510878413|93.786678414708|91.532417832885||91.291576556666|91.037861908259|90.733995981416|90.733995981416|90.733995981416|90.733995981416|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.496719528058|89.496719528058|89.496719528058|89.496719528058|89.496719528058|||89.343575134122|88.795641411502|88.138751570039|88.138751570039|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-95.098422365325|-96.028806188523|-96.143118834958|-97.639576568057|-98.846749877323|-99.071389939376|-99.743211721919|-100.01190394775|-100.06878343573|-100.09865216139|-100.42179028639|-100.42179028639|-101.90198640965|-103.24665292262|-103.88239493368|-104.12766069834|-105.26962274385|-105.80236089309|-105.98040005984|-106.17267054786|-106.57582859038|-106.57582859038|-109.11758808558|-109.13751253964|-109.13751253964|-109.13751253964|-109.13751253964|-109.44631363288|-109.44631363288|-109.66581896077|-109.66581896077|-109.81890674003|-109.81890674003|-111.37100765847|-111.76903295574|-111.76903295574|-111.76903295574|-111.76903295574|-111.76903295574|106.17031947897|106.17031947897|106.17031947897|106.17031947897|106.17031947897||106.17031947897|106.17031947897|105.48924649342|||105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|101.53275692473|101.53275692473|101.36417232631|100.63796950576|100.34774092831|100.22527227575|98.705855371498|98.667618859634|96.236241566722|95.490269170408|94.555856159666|93.695813342056|93.695813342056|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|90.863299790743|-94.618766305549|-94.618766305549|-94.618766305549|-94.618766305549|-94.618766305549|-95.773631517206|-95.893989612186|-95.893989612186|-96.646102536083|-97.784554813041|-99.141174472851|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.915977655437|-100.27052835467|-100.73392141134|-100.9791600196|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|94.778381138905|94.778381138905|94.778381138905|93.569312489276|93.569312489276|93.569312489276|93.569312489276|93.06015747061|93.06015747061|93.06015747061|93.06015747061|93.06015747061|93.06015747061|92.961285993684|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-98.552968968542|-99.481074851521|-99.94564262338|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||-0.48227802300338|-0.52467002522487|-0.57902225467384|-0.62274694594874|-0.68049660245726|-0.75691289118208|-0.82684765713388|-0.88102518554059|-0.97436130637953|-1.0773459059776|-1.1996065483359|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.1059099184333|-2.1912887479264|-2.2528208455993|-2.3581343449435|1.8327203097327|1.8327203097327|1.8327203097327|1.8327203097327|1.8327203097327|1.8327203097327|1.8241335222438|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.6507704291116|1.5408560140675|1.4320622465947|1.3870136165993|1.3826281546827|1.3826281546827|1.3826281546827|1.3826281546827|1.3696888371908|1.3696888371908|1.3696888371908|1.3688152562721||1.3688152562721|1.3688152562721|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3528749146702|1.3295832451452|1.3223147057018|1.3153496012115|1.2792773958735|1.2769749094704|1.2694165960129|||1.2015739629861|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3365697468224|-1.3456330658002|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.0707960525193|-1.2154061150357|-1.2154061150357|-1.2460067748808|-1.2494519816265|-1.2566809217753|-1.2566809217753|-1.2566809217753|-1.2566809217753|-1.2566809217753|-1.2599232241646|-1.2843591554447|-1.3126212737609|-1.3229125364675|-1.360180581505|1.1136882030358|1.0952091176631|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0541667682818|1.0541667682818|1.0541667682818||-1.1113069346494|-1.1113069346494|-1.1113069346494|||-1.1113069346494|-1.1113069346494|-1.1136743813694|-1.1376937462158|-1.1434931140549|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1625364137557|-1.1625364137557|-1.1672626946664|-1.1769585581065|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.233285387083|-1.2538010806871|-1.2538010806871|-1.2538010806871|-1.2538010806871|-1.2658901480649|-1.3637667925064|-1.4241853522928|-1.4299281490811|-1.4324201492213|-1.4515779115252|-1.4639754336733|-1.4896948913356|-1.5441054348173|-1.5817838116953|-1.6045170444114|-1.6045170444114|1.2416101321933|1.2416101321933|1.2416101321933|1.2416101321933|-1.2640442268321|-1.2872713557294|-1.2873412161465|-1.2873412161465|-1.3106569017962|-1.3587854798188|-1.358870956823|-1.358870956823|-1.3611987040916|-1.3611987040916|-1.3818874079296|-1.4323749496219|-1.5032036024843|-1.5032036024843|-1.5032036024843|-1.5032036024843|-1.5318928778739|-1.5423810416428|-1.5695899916984|-1.5842666773109|-1.5997407467397|-1.6085898093501|-1.6085898093501|-1.6085898093501|-1.6085898093501|-1.6206553437224|-1.6431931783947|-1.6431931783947|-1.6431931783947|-1.7274368593199|1.5875700569701|1.5506334278928|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6668532229011|1.5874140685711|1.5874140685711|1.5874140685711|1.5874140685711|1.5874140685711|1.5810515271338|1.5810515271338|1.5810515271338|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5630843354434
03608|19720|/equities/genfit-sa|CACALL||-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.683602520648|-4.6878916652372|-4.7110083362412|-4.7110083362412|-4.8886203524086|-4.9148559963938|-5.0748399006257|-5.1444320103427|-5.1444320103427|-5.5077022204687|-5.7949467908331|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|3.9433586302617|3.7645648522751|3.6644341171056|3.6644341171056|3.6644341171056|3.453815559576|3.3831283295927|3.3270868686369|3.2192632652577|3.2151509685033|3.2151509685033|3.2151509685033|3.2151509685033|3.2151509685033|-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4122944560829||-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4183826807675|-3.4271517811866|-3.4271517811866|-3.4271517811866|-3.4271517811866|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.485391387921|-3.485391387921|-3.485391387921|||-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.4915460056524|-3.5270270607793|-3.5270270607793|-3.5270270607793|-3.5270270607793|-3.5270270607793|-3.5708635539836|-3.5815149778598|-3.5869068035527|-3.5869068035527|-3.5869068035527|-3.6182297875533|-3.677678000732|-3.677678000732|-3.677678000732|-3.7363088923513|-3.7557206896867|-3.7557206896867|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.2557306554189|3.2557306554189|3.2557306554189|3.2557306554189|3.1638673308018|-3.5215836686702|-3.5215836686702|-3.5544243117432|-3.5544243117432|-3.6707492161968|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3093672524073||3.3093672524073|3.3093672524073|3.3093672524073|||3.3093672524073|3.3093672524073|3.3093672524073|3.3093672524073|3.3093672524073|3.1724903978656|3.1724903978656|3.0202671066203|2.9961301370107|2.9262556680532|2.8726163629718|-3.2234217067353|-3.2234217067353|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.2561216544928|-3.3006907648313|-3.392839007895|-3.392839007895|-3.392839007895|-3.392839007895|-3.392839007895|-3.392839007895|-3.392839007895|-3.392839007895|-3.392839007895|-3.4197396164087|-3.4197396164087|-3.4813773372601|-3.5754193441549|-3.624067117216|-3.624067117216|-3.6395432342416|-3.6395432342416|-3.6395432342416|-3.719770337622|-3.895022552853|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.0940626146609|-3.4825770175243|-3.4825770175243|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5379130934041|-3.5379130934041|-3.5787508470975|-3.5787508470975|-3.6241674934451|-3.6732417118356|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7573428617603|-3.7573428617603|-3.7951031511234
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0031121044431011|-0.0031121044431011|-0.0031121044431011|-0.0033356715588335|-0.0036174128906633|-0.0038915698110103|-0.0039461886609559|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0044572547118403|-0.0046858385560398|-0.0047064871766664|-0.0049405412160716|-0.0052728237345123|-0.005480915203822|-0.0057954611910134|-0.0066974830476382|-0.0066974830476382|-0.0068138700069447|-0.0069987445446341|-0.0071763827859356|-0.0073570920229879|-0.0078634355145866|-0.0080204877185276|-0.0080204877185276|-0.0080204877185276|-0.008194986665894|-0.0085277626500855|-0.0085919585260534|-0.0086799545104887|-0.008721548343387|-0.008721548343387|-0.0088683866340388|-0.0088982071834809|-0.0089813410423655|-0.0090053594921808|-0.0090053594921808|-0.0091283795331873|-0.0091283795331873|-0.0091283795331873|-0.0091283795331873|-0.009225977264067|-0.0092955303644383|-0.0093117662815381|-0.0093117662815381|-0.0094797402328551|-0.009605266949239|-0.0097558521707861|-0.010028724925522|-0.010265249959632|-0.010405833331528|-0.01046759279407|-0.01050843668853|-0.010676040808082|-0.010717823408515|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.0110119372126
03610|985893|/equities/gensight-biologics-sa|CACALL||-0.37298414084201|-0.37317682276042|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.39502378059249|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.41494550052567|-0.41494550052567|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|||||0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|||0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.36771095537021|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.43803076079914|-0.44739530408194|-0.4479392190091|-0.45282134958023|-0.45494039133648|-0.4608226459938|-0.47185849610498|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|0.40935368513977|0.40935368513977|0.40935368513977|0.40935368513977|0.40935368513977|0.40933743092655|0.40398603482642|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025||0.39406717846025|0.39406717846025|0.39406717846025|||0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39310766455113|0.39310766455113|0.38430404846477|0.38430404846477|0.38430404846477|-0.56131904575795|-0.56131904575795|-0.57149338395033|-0.58343709310595|-0.59112453351092|-0.60597171429872|-0.63155190088218|-0.70144656673478|-0.75888503343317|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|0.51822666009098|0.51822666009098|0.51822666009098|0.51822666009098|0.51822666009098|0.44825181618697|-0.46230353464278|-0.46811502895524|-0.47093337963875|-0.47788390985809|-0.47788390985809|-0.47788390985809|-0.48737100784074|-0.49391222468229|-0.50165246947178|-0.50365961752307|-0.50365961752307|-0.50365961752307|-0.50365961752307|-0.50501068887856|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.52793162070014|-0.54539625238818|-0.55638473112762|-0.56467748769323|-0.58419721532972|-0.60869134420721|-0.61851815111734|-0.63365904465095|-0.6363711613723|-0.6395790862053|-0.67486564837223||-0.75362851909273|-0.791087216707|-0.80320804049783
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.50253909809|-16.50253909809|-16.536987715105|-16.612486235676|-16.732485259437|-16.776634988224|-16.776634988224|-16.776634988224|-16.776634988224|-16.776634988224|-16.799594518251|-16.91621613139|15.653410428321|15.653410428321|15.653410428321|15.653410428321|15.653410428321|15.653410428321|15.572173946624|15.572173946624|15.423526094496|-16.480244656478|-16.480244656478|-16.79323762825|16.028095780298|16.028095780298|16.028095780298|16.028095780298|16.028095780298|16.028095780298|16.028095780298|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.894773438451|15.75919241693|15.62410285502|15.575393120771|15.44099247933||15.24665777419|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|||15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.057521524545|-16.057521524545|-16.057521524545|-16.164851071735|-16.164851071735|-16.164851071735|-16.422890056393|-16.704599977888|-16.764954325105|-16.764954325105|-16.764954325105|-16.764954325105|-16.79744894918|-16.807165706777|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-17.039118504792|-17.108170397819|-17.108170397819|-17.305190068418||-17.315027939425|-17.315027939425|-17.315027939425|||-17.315027939425|-17.315027939425|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.353711167417|16.353711167417|16.274301540817|16.274301540817|16.274301540817|16.165612233971|16.161513767081|15.999459965845|15.920511704705|15.90140118204|15.812112221039|15.6790135535|15.568904151784|15.502584739786|15.502584739786|15.502584739786|15.39203887103|15.321154542742|15.104061016305|14.895067728078|14.822297666377|14.791113728504|14.791113728504|14.791113728504|14.791113728504|14.791113728504|14.584570851835|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.402770673648|-15.51696757411|-15.570872232386|-15.570872232386|-15.570872232386|-15.570872232386|-15.570872232386|15.004462124277|15.004462124277|15.004462124277|15.004462124277|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.893342065583|-15.981213304479|-16.063936559603|-16.063936559603|-16.147151726534|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828
03612|7573|/equities/gl-events|CACALL||-18.194560205283|-18.194560205283|-18.26840046969|-18.408222930596|-18.527650242396|-18.527650242396|-18.527650242396|-18.527650242396|-18.527650242396|-18.581914325491|-18.581914325491|-18.69546052696|-19.026067116544|-19.245630532156|-19.45181198214|-19.491947140763|-19.491947140763|-19.491947140763|-19.491947140763|-19.563274876354|-20.199193972214|-20.825771033614|-21.148634685244|-21.223713233597|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.51115780366|19.51115780366|19.244528908288|19.244528908288|19.244528908288|19.244528908288|19.217318693252|19.217318693252|18.967576520809|18.790084857817|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052||-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-20.064866661798|-20.314897672349|-20.314897672349|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|||-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.519035492039|-20.754483816465|-21.136092315604|-21.59176915055|-21.930299577509|-22.236789079108|-22.236789079108|-22.46309984569|-22.764555490063|-23.171728491835|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.071985977592|20.818872524303|20.595969492641|20.280209219562|20.280209219562|19.86134387399|19.754270038619|19.729745716534|19.346598924779|19.346598924779|19.007332816811|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.766041008381|18.766041008381|18.735297587364|18.735297587364||18.559133592027|18.559133592027|18.390147490388|||18.179052983264|18.175251761753|18.175251761753|17.969168865767|17.914653145344|17.914653145344|17.762947651049|17.693699491726|17.693699491726|17.693699491726|17.693699491726|17.449666275698|17.4134720804|17.4134720804|17.4134720804|17.4134720804|17.371634907381|17.071816915557|17.02936538132|17.02936538132|17.02936538132|16.992627921723|16.76984555914|16.76984555914|16.76984555914|16.484272190752|16.329192158053|15.964658521358|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.269927549025|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.871667555042|-16.871667555042|-16.871667555042|-16.871667555042|-16.871667555042|-16.871667555042|-17.355186333334|-17.392429367343|-17.709365967953|-17.745935075355|-17.745935075355|-17.745935075355|-18.038264693973|-18.038264693973|-18.038264693973|-18.053627903988|-18.380698556955|-18.529664325775|-18.857405450677|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.710517265946|-20.063908950654|-20.338787388103
03613|17899|/equities/graines-voltz|CACALL||-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.932541754869|-25.932541754869|-26.397267768811|-26.796964378303|-27.757738346463|-27.932563531063|-27.932563531063|-27.932563531063|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.698245758007|24.903605613654|23.948450575874|22.409390249302|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936||21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|-23.938614460419|-23.938614460419|-23.938614460419|-24.130901835454|-24.130901835454|-24.130901835454|-24.130901835454|-24.312113680323|-24.352348448921|-24.419276054357|-24.493640060397|-24.742933082549|-25.653258641526|-25.892509389768|||-26.87223320631|-27.152480662176|-27.247200926486|-27.638556436635|-27.654399359146|-27.654399359146|-27.654399359146|-27.899258534014|-27.899258534014|-28.20473132299|-28.295345954916|-28.295345954916|-28.295345954916|-28.52816187543|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.769538608671|-28.877264993589|-28.958071727666|-29.286745834254|-29.340462029093|-29.340462029093|-29.340462029093|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643||28.018002119643|28.018002119643|28.018002119643|||28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|27.297779815045|26.430866312812|26.420407056621|26.199267599086|26.199267599086|26.032519575733|25.519465601861|25.313537907232|25.313537907232|24.920596996534|24.636773868389|23.635932495048|23.635932495048|23.635932495048|23.635932495048|23.364924697799|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-30.096382123945|-30.579313047195|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-32.663191325732|-32.711880479993|-33.546534205743|-33.965592332757|-34.400659079989|-34.770174763424|-34.922417929683|-34.938797953961|-35.365331653354|-35.555923253957|-36.24269314018|-36.280769562358|-36.361966900952|-36.696629211778|-36.965699378511|-37.203554568314|-37.359506856096|-37.485561435634|-37.48626402596|-37.48626402596|-37.48626402596|-37.856959859303|-38.407732583606|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157
03614|7162|/equities/groupe-crit|CACALL||62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|-65.705313568984|-65.705313568984|-65.705313568984|-65.705313568984|-66.172569360638|-66.891742801561|-67.657495816432|-68.36388347754|-68.626535925701|-69.607260529018|-70.247236624442|-70.247236624442|-70.763593451935|-71.626215794305|-71.895795242234|-72.706439751435|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.90974846198|-74.377497358608|-74.824067516444|-74.824067516444|-75.204520140884|-75.678921333484|-75.678921333484|-75.678921333484|-75.678921333484|-75.678921333484|-75.898799701457|-76.276446232006|-76.384938647134|-76.573439106016|-76.573439106016|-76.573439106016|-76.714930729367|-76.872143644203|-77.471851957339|-77.471851957339|-77.471851957339||-77.471851957339|-77.471851957339|-77.735389113976|-77.750988547278|-77.750988547278|-77.750988547278|-77.750988547278|-78.012205936591|74.513995514668|74.513995514668|74.513995514668|74.513995514668|74.513995514668|74.513995514668|72.982220290278|70.658018984369|69.381615517254|69.381615517254|69.381615517254|69.381615517254|69.381615517254|||69.154342615549|69.154342615549|69.154342615549|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-72.533105461542|-73.181230325107|-73.912479156261|-74.136088205714|-74.310031233857|-74.310031233857|-74.310031233857|-74.310031233857|-74.822255570171|-75.658064796392|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|72.380825580584|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-75.205637247332|-76.46181899416|-77.224246887229|-77.571379665823|-78.057092671363|-78.241213485894|-78.345789879889|-78.839768482944|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.352794679151||73.499168931684|73.499168931684|73.499168931684|||70.954634096049|70.213217241969||70.213217241969|70.213217241969|69.65913315107|69.454588151525|67.793990056328|-69.937903152071|-69.937903152071|-69.937903152071|-69.937903152071|-69.937903152071|-70.308784416608|-70.70975910656|-70.921956343037|-70.946615107172|-71.451794817838|69.252100858678|69.252100858678|69.146779494803|68.629758045984|67.699729890639|66.955254840645|66.739173994896|66.47685846845|66.040953684291|65.578836494508|65.54547728558|65.54547728558|65.45053184319|64.422812226619|64.02534734232|63.705939626504|63.695490677941|61.450541213473|-64.828958695661|-64.828958695661|-65.009953597664|-65.344392886293|-65.715991460098|-65.83999089269|-66.160208996815|-66.160208996815|-66.160208996815|-67.344677086983|-68.527419324621|-69.141577027357|-69.268420190851|-69.331578328919|-69.635085506253|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-71.724161265056|67.949380665797|67.949380665797|-70.360870302843|-70.360870302843|-70.360870302843|-70.927001645446|-70.927001645446|-71.250616282445|-71.250616282445|-71.634019024087|-71.893852860488|-71.893852860488|-72.348722518326|-72.743025952844|-72.881137828328|-73.290154753237|-73.544612577788|-73.705126951394|-73.872363618411|-73.929720285385|-73.929720285385|-73.929720285385|-74.033022115462|-74.147801926658|71.711059887409|71.711059887409|71.711059887409|71.711059887409|-73.908568049655|-73.908568049655|-74.0872962223|-74.385881554916|-74.639870259314|-76.077631417413|-77.175147206142|-78.027941764013|-78.866591115813|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.574426614903|75.171588433741
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL||17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.021174657259|15.734637935861|-18.539843549406|-18.539843549406|-18.539843549406|-18.539843549406|-18.564270538395|-18.869189626978|-19.930211048442|-20.15579009621|-20.224212387852|-20.310137782632|-20.310137782632|-21.10793128073|-21.98659075697|-22.020100052707|-22.337778094807|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.224391402054|20.217915478576|20.217915478576|20.217915478576|20.217915478576|20.217915478576|20.124198537943|20.124198537943|20.124198537943|19.926887518694|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247||-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-24.553773578048|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|20.98238956802|-23.933175070392|||-23.933175070392|-23.933175070392|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.098356938774|20.834285339177|20.832039621517|20.832039621517|20.832039621517|20.832039621517|20.832039621517|20.418932573712|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|19.601360627491|19.254289013897|18.899765816833|18.53140634023|18.250871075068|18.250871075068|18.092079362245|17.92836513503|17.92836513503|17.92836513503|17.92836513503|17.92836513503|17.921179026009|17.921179026009|17.921179026009|17.921179026009||17.921179026009|17.900198955934|17.88150547397|||17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.691672202082|17.621857506403|17.157620384041|16.773604253858|16.773604253858|16.536227601468|16.484696805146|16.357440140144|16.087581484279|16.087581484279|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.634136498543|-17.397466754283|-17.397466754283|-17.397466754283|-17.397466754283|-17.397466754283|-17.514402335766|-17.514402335766|-18.166003379428|-18.82269307594|-18.82269307594|-18.82269307594|-18.912991963277|-19.208879323414|-19.570978424738|-19.691086422282|-19.983428463757|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.710522482093|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.650705369003|18.650705369003|18.650705369003|18.650705369003|18.449671780276|18.300089832205|18.300089832205|17.983432553498|17.795600353728|17.795600353728|17.795600353728|17.719554727884|-18.749611126544|-18.749611126544
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL|||||||-1.3324270186178||||||-1.3324270186178|-1.3324270186178||||||-1.3324270186178|-1.3324270186178||||||-1.3324270186178||||-1.3324270186178||-1.3324270186178||||||||||||||||||||-1.3324270186178|||-1.3324270186178|||-1.3324270186178|||||-1.3324270186178|||-1.3324270186178|-1.3324270186178|-1.3324270186178||||-1.3447267688447|-1.3447267688447|-1.3447267688447|||||||||||||||-1.3447267688447||-1.3447267688447||||||-1.3447267688447|-1.3447267688447|-1.3830297431608|||||||||-1.4100330363004|-1.4322589249841|-1.4569543568549|||1.340086471388||1.340086471388|1.340086471388|1.340086471388|||||||||||||||||||||||||1.3289849618511|1.3066498415819|||||||||||||||1.2929442742524|-1.3622841195865||-1.4630229310487|-1.4630229310487||||||||-1.4630229310487|||||-1.4630229310487||||||||||||||||||||||||-1.4630229310487|-1.4630229310487||-1.4630229310487||||||||-1.4630229310487|||||||||||||-1.4630229310487||-1.4630229310487||-1.4630229310487||-1.5146746877144|||||||||-1.5146746877144||||-1.5146746877144||-1.5146746877144|||-1.5146746877144||||-1.5146746877144
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL||-19.368301084379|-19.368301084379|-19.368301084379|-19.368301084379|-19.368301084379|-19.492556866384|-19.627839627505|-19.642396403243|-19.642396403243|-19.669328955467|-19.846476320487|-20.087751234087|-20.101891406929|-20.101891406929|-20.101891406929|-20.101891406929|-20.179879701309|-20.320822248315|-20.320822248315|-20.320822248315|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.66913382308|-20.740705031999|-20.897365538192|-20.897365538192|-20.897365538192|-21.091516459333|-21.179463347182|-21.210515190479|-21.295017429322|20.247507496994|20.247507496994|20.247507496994|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.07427702589|19.538860478557|-20.575956171007|-20.575956171007|-20.591228557019||-20.591228557019|-20.591228557019|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.942119069791|-20.942119069791|-20.942119069791|-21.155132977936|-21.166813762954|-21.315903778397|-21.517671606632|-21.608523498743|-21.665025855401|-21.861139139973|-21.956821796456|||20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.799095437841|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.767880578573|-21.864312326174|-21.977014289146|-22.030016194721|-22.111129507908|-22.167921950959|-22.253246972454|-22.398052742627|-22.670057670437|-22.783398831512|-23.048220542433|-23.092466781936|-23.157431647395|-23.157431647395|-23.157431647395|-23.419368369949|-23.45485306622|-23.672060234032|-23.791177571573|-24.117974401357|-25.264416192242|22.561759871168|22.363066269207|21.570073632453|21.13897051199|20.897494426281|20.897494426281|20.269746834003|20.269746834003|20.049717856738|19.399686973727|18.557986967471|18.492207466129|18.186292411537|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556||-19.471484779556|-19.471484779556|-19.471484779556|||-19.471484779556|-19.846095004832|-19.899430940604|-19.899430940604|-19.899430940604|-19.899430940604|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|18.932611184612|18.650122436434|18.6192872011|18.6192872011|18.569358846851|18.569358846851|18.569358846851|18.321509384787|18.282232734534|18.238591800104|18.0928797567|17.980977465059|17.820530813431|17.581145517799|17.498494829041|-18.483698376784|-18.483698376784|-18.483698376784|-18.483698376784|-18.623553603633|-18.781726141487|-18.96663629336|-18.96663629336|-19.360152475512|-19.550168505947|-19.850187928191|-20.136319644706|-20.390355118399|-20.711506958676|-20.862784089725|-20.897539021881|-21.07782064799|-21.369799999435|-21.694222454714|-21.763024970876|-22.236230016384|-22.236230016384|-22.236230016384|-22.236230016384|-22.236230016384|-22.251517973605|-22.251517973605|-22.550916473811|-22.550916473811|-22.550916473811|-22.689907383858|-22.761008500986|-22.867786672306|-23.01420739248|-23.15467477457|-23.191574504545|-23.191574504545|-23.740638126456|-23.856265029999|-23.939833594071|-23.939833594071|-23.993005105874|-23.993005105874|-24.597782793995|22.632396947868|22.632396947868|22.632396947868|22.547107974167|21.987787424629|21.987787424629|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.595873468609|21.067637356885
03621|17651|/equities/pizzorno-environnement|CACALL||-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-82.023020947944|-82.440764596152|-82.440764596152|-83.889738270627|-84.215163865459|-84.215163865459|-84.215163865459|-84.215163865459|-87.105735424241|-90.095262769284|78.212689671703|78.212689671703|78.212689671703|78.212689671703|78.212689671703|78.212689671703|78.212689671703|76.236318466606|75.140351054339|72.778173178731|71.720190386307|70.800211540341|69.285448634919|69.285448634919|67.517160826586|66.669711254953|66.669711254953|66.669711254953|66.669711254953|66.669711254953|65.446658215403|65.446658215403|65.446658215403|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425||63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|62.595226597306|62.595226597306|61.050252622495|||-69.923649842196|-69.923649842196|-69.923649842196|-69.923649842196|-69.923649842196|-69.923649842196|-71.070722640282|-73.945244750188|64.099275562209|64.099275562209|64.099275562209|64.099275562209|64.099275562209|64.099275562209|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|55.91997175239|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.141668870841|56.624075548289|56.015637548365|55.649299168834|55.649299168834|55.649299168834|55.632553657171|54.236169161925|53.884633080308|52.905147358382|51.683498378821|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507||-55.11361413507|-55.11361413507|-55.11361413507|||-55.348458454656|-55.440778061776|-55.440778061776|-55.440778061776|-55.440778061776|-55.440778061776|-55.734198143117|-55.835388453235|-55.835388453235|-55.835388453235|-55.961543064901|-56.190602176265|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.228309160574|52.228309160574|51.775900423641|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.19780664997|50.808673758823|-53.677315509412|-53.677315509412|-53.677315509412|-53.677315509412|-53.677315509412|-53.69701723268|-54.185574575821|-55.117306016728|-55.608116440027|-56.086794009969|-56.485328373165|-57.36336790982|-57.36336790982|-57.470409254929|-57.744900231782|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-58.005341270696|-58.083713455477|-59.615238529089|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.284405567097|57.284405567097|57.284405567097|57.284405567097|57.160449824782|57.022721222211|56.669688678637|56.05498882633|56.05498882633|56.05498882633|56.05498882633|55.738337942332|55.738337942332|55.738337942332|55.738337942332|55.738337942332|55.331488340398|55.168319827208|54.553688400199|54.021837031903|54.021837031903|52.368706584045|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-109.03683526921|-109.92425725645|-111.45860287016|-111.45860287016|-111.45860287016|-111.45860287016|-111.45860287016|-111.91741096024|-111.91741096024|-112.48045848745|-114.62631282236|-114.62631282236|-114.62631282236|-114.62631282236|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129||109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129|-117.46574456566|-117.46574456566|-117.55082932968|-118.5028756874|-118.5028756874|-120.87824147437|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|||113.22165802845|111.56851248088|110.09834601418|109.3351220336|109.3351220336|109.3351220336|109.3351220336|109.3351220336|109.3351220336|109.3351220336|108.44089140892|108.44089140892|107.4954360856|105.19559505709|105.19559505709|104.54511036616|-114.72170255217|-114.72170255217|-114.72170255217|-114.72170255217|-114.72170255217|-114.72170255217|-115.57967204554|108.15984623543|108.15984623543|108.15984623543|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|106.84703440131|106.84703440131|105.72448046407|105.52221822467|105.52221822467|105.52221822467|105.52221822467|105.52221822467|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.98088193896|-112.80098094944|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968||107.9721491968|107.96905254384|107.38783904203|||106.84082349089|106.84082349089|106.84082349089|106.84082349089|106.84082349089|106.84082349089|105.89214757804|105.89214757804|105.89214757804|105.35944269768|105.35944269768|103.54938102952|102.27153244274|101.3660883052|101.3660883052|99.784540611594|99.116157167586|98.856383704561|98.856383704561|98.856383704561|97.195982826439|97.016648243346|97.016648243346|96.090717896795|95.449296577949|95.449296577949|95.449296577949|95.449296577949|92.632555652745|91.905614933578|91.3812358481|91.190264342263|90.370618005552|90.370618005552|90.370618005552|90.370618005552|88.914573188135|86.781299269717|86.781299269717|86.781299269717|86.781299269717|-92.512448561941|-92.613644534879|-92.613644534879|-92.613644534879|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-94.493472574187|-94.66497156138|-95.936079258331|-96.851201210429|-97.015222295577|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-98.162164160088|-100.91629520663|96.113876267498|96.113876267498|96.113876267498|96.113876267498|95.098615200216|95.098615200216|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|93.832083294895|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074
03623|17746|/equities/emme|CACALL||-1.8871234821193|-1.8871234821193|-1.8871234821193|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.9109750866661|-1.9213612145594|-1.9439027508604|-1.9439027508604|-1.9873919840772|-2.0296022026759|-2.087058024166|-2.1272866908686|-2.1339296040686|-2.1493661930994|-2.2120735304042|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0576683945238|2.0124092308216|2.0054547750875|1.9921720517923|1.9818577913498|1.9392864735099|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.886033945952|1.8759678186141|1.8759678186141|1.8664921716683|1.8664921716683|1.8664921716683|1.8444356935812|-2.0056774336615|-2.0056774336615||-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|1.9010463334259|1.9010463334259|1.9010463334259|1.8807053471712|1.8807053471712|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|||1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8740868322492|1.8657631071011|1.8572014049738|1.8572014049738|1.8560801301923|1.8560801301923|1.8560801301923|1.8440890615214|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.808166995668|1.7785188655319|1.7677987461026|1.7643319439817|1.7531466431009|1.7427185317529|1.741353891586|1.7382821223192|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.7272248688475|-1.9375001526742|-1.9375001526742|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7757104558548|1.7747893976725|1.7544326106218|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711||1.7512299202711|1.7512299202711|1.7512299202711|||1.7512299202711|1.7512299202711|1.6498023520319|1.6498023520319|1.5357803448933|1.4513317530925|1.4513317530925|1.4513317530925|1.4513317530925|1.4513317530925|1.4513317530925|1.4002575483118|-1.5629360580671|-1.5879289600836|-1.6164925912264|-1.6164925912264|-1.6295472890406|-1.6377192371719|-1.64045574091|-1.64045574091|-1.64045574091|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.549483828994|1.549483828994|1.549483828994|1.5172042838427|-1.6250339710374|-1.6250339710374|-1.6250339710374|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.690516118426|-1.7063512981146|-1.7138347427282|-1.7261497555213|-1.7694997454172|-1.7705613097979|-1.7705613097979|-1.7705613097979|-1.7705613097979|-1.7705613097979|-1.7709570616962|-1.778952330404|-1.8090581033555|-1.8511594081635|-1.8511594081635|-1.8511594081635|-1.8511594081635|-1.8516215378173|-1.8704215980027|-1.8704215980027|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8852542266078|-1.8852542266078|-1.8920602583032|-1.9025113740609|-1.903174548611|-1.903174548611|-1.909305101484|-1.9222278725769|-1.92425670811|-1.92425670811|-1.9377296256629|-1.9495885093573|-1.9569856012314|-1.9569856012314|-1.9569856012314|-1.9673541468547|-1.9673541468547|-1.9673541468547|-1.9673541468547|-1.9710601283628|-1.9921779183898|-2.0016421574524|-2.0182690441797|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||35.477239990563|35.124711778794|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|35.456832232607|35.456832232607|35.456832232607|34.688146289336|34.656274672071|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.270606495845|34.270606495845|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.828328098772|33.828328098772|33.828328098772|33.828328098772|33.828328098772|33.203698650464|32.684664319472||32.408006363216|32.408006363216|32.408006363216|32.408006363216|31.98111733364|31.540132829072|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.218077351634|30.218077351634|||30.218077351634|30.218077351634|30.218077351634|29.581197608383|29.12620856441|29.12620856441|29.12620856441|29.12620856441|29.12620856441|29.12620856441|29.12620856441|28.868009219312|28.755465535175|28.755465535175|28.755465535175|28.112920418505|28.112920418505|27.747688972425|27.230766203085|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|25.730930134922|25.730930134922|25.617700679732|24.611333749507|24.504259530939|23.79362121361|22.751245983635|21.188574732787|21.188574732787|21.188574732787|21.18175033888|20.35401232842|20.35401232842|19.84890294741|18.426559190733|17.620620335454|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.998856612424|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285||17.874568860285|17.874568860285|17.874568860285|||17.874568860285|17.874568860285|17.874568860285|17.856187308886|17.425762667765|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.406028209585|17.141142777224|16.945714981048|16.674128248392|16.590142252377|16.547458745731|16.547458745731|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.100990436426|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-18.286993494274|-18.558578449678|-18.558578449678|-18.558578449678|-18.733975364313|-19.102195688471|-19.515772444655|-20.374191715374|-20.965768233554|-21.186811837169|-21.186811837169|-21.564791900817|-21.935879423556|-22.009311466677|-22.0124737106|-22.0124737106|-22.0124737106|-22.0124737106|-22.283304461973|-22.34255987752|-22.813956224792|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|19.876921188786|19.817056478481|19.817056478481|19.817056478481|19.817056478481|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.618820893089
03625|17781|/equities/guillemot-corp|CACALL||-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6541501540396|-6.6541501540396|-6.7690556864444|-6.8722843175137|-6.9103157790727|-6.9514618485312|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.211015495638|6.1444618271236|6.0427922788525|6.0427922788525|5.9364359183735|5.817150836038|5.7779457622628|5.7245482628047|5.7245482628047|5.7245482628047|5.4561648572484|5.3046274676367|5.1073639143886||5.0435718206633|5.0435718206633|5.0435718206633|4.8928046790745|4.8928046790745|4.7737096906182|4.7737096906182|4.7263440159158|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.6563486391934|4.4426098989813|-5.0347519356465|-5.0347519356465|||-5.0347519356465|-5.0347519356465|-5.0833451479315|-5.0833451479315|-5.0833451479315|-5.0833451479315|-5.1626056001847|-5.2448397263626|-5.2609327749786|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.3429252619966|-5.3429252619966|-5.3429252619966|-5.3429252619966|-5.4132503133598|-5.6326359097739|-5.6326359097739|-5.6326359097739|-5.6326359097739|-5.6326359097739|-5.7440399135241|-5.8803219756692|-5.8881355878611|-5.9212620652274|-6.0941799389604|-6.1218888596845|-6.1218888596845|-6.1258217607278|-6.1258217607278|-6.1258217607278|-6.3198017317209|-6.4853354248905|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.6043326026992|-6.8087027742682|-6.8996695361996|-7.0231725093348|-7.0231725093348|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917||-7.083890063917|-7.083890063917|-7.083890063917|||-7.083890063917|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.4432091452479|6.4202323465214|6.3447026178424|6.3096695393528|6.2670804098922|6.2670804098922|6.2670804098922|6.2670804098922|6.2670804098922|6.2489783847418|6.0299758739037|5.8226862388828|5.8226862388828|5.799095890917|5.7634395471299|5.6810440080127|5.4872710988213|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.1242568658613|-6.1267514622945|-6.1267514622945|-6.1267514622945|-6.2308349517472|-6.3475944099037|-6.3662160300776|-6.455239868116|-6.4763775930931|-6.4898639637154|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.629629433229|-6.665344771135|-6.665344771135|-6.7342720919055|-6.7816322062244|-6.7816322062244|-6.8013613937309|-6.8013613937309|-6.8013613937309|-6.8415126533432|-6.9561250972663|-6.9956945631144|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5673005911442|-7.2438271856691|-7.2438271856691|-7.2438271856691|-7.2438271856691|-7.2438271856691|-7.2902291256575|-7.2902291256575|-7.2902291256575|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342
03626|7032|/equities/haulotte-groupe|CACALL||2.8289282743564|2.8120826362897|2.8120826362897|2.8120826362897|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7764290207193|2.7449212067178|2.7060236393137|2.6818194049281|2.6818194049281|2.6025558893492|2.6025558893492|2.6025558893492|2.6025558893492|2.577839858511|2.5248219516309|2.3548021345704|2.2758912675214|2.2587680676063|2.2336311846398|2.2307012908351|2.1852235521091|2.1002485316344|-2.3440506440431|-2.3440506440431|-2.3440506440431|-2.3440506440431|-2.3440506440431||-2.3440506440431|-2.3440506440431|-2.37061195705|-2.43612569759|-2.43612569759|-2.4574269059426|-2.4574269059426|-2.4574269059426|-2.4574269059426|-2.4883665674417|-2.4883665674417|-2.5148517416019|-2.5183355393845|-2.5183355393845|-2.5398172739301|-2.545101513742|-2.545101513742|-2.545101513742|-2.545101513742|-2.545101513742|-2.545101513742|||-2.545101513742|-2.545101513742|-2.545101513742|-2.5990017147843|-2.6426577501479|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.3715180934059|2.3577979472597|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5764566216619|-2.5764566216619|-2.5764566216619|-2.581062850439|-2.5915817939751|-2.5915817939751|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818||2.3916750363818|2.3916750363818|2.3916750363818|||2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3396388217598|2.2951542188492|2.2585047008557|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2311028526118|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.041600466122|-2.4971871045858|-2.4971871045858|-2.4971871045858|-2.5846523341901|-2.6401692427272|-2.6735214300812|-2.7645218921052|-2.7645218921052|-2.7645218921052|-2.7700243473436|-2.7905826171665|-2.8082477668714|-2.8082477668714|-2.8082477668714|-2.9203675180541|-2.9203675180541|-2.942897845997|-2.942897845997|-2.942897845997|-3.0021086817468|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.1568325636966|-3.2003694903169|-3.2254105421475|-3.2932338949234|3.0383255983566|3.0383255983566|3.0383255983566|3.0383255983566|3.0383255983566|3.0383255983566|3.0377336218631|3.0377336218631|3.0377336218631|3.0377336218631|3.0247040142258|-3.2682666982594|-3.2682666982594|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2733807622511|-3.2733807622511|-3.2733807622511|-3.2844007697244|-3.2844007697244|-3.2844007697244|-3.2844007697244|-3.3060503759673|-3.3060503759673|-3.3245004325764|-3.3455561697104|-3.371173441368
03627|7693|/equities/maisons-france|CACALL||-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.414797730572|-20.574775213805|-20.671971845194|-20.957746452274|-21.091010364407|-21.091010364407|-21.091010364407|-21.228900574438|-21.804334162333|-22.521482254243|-22.701646355762|-23.162939632351|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533||21.641518372533|21.641518372533|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.362715773137|21.041906732488|20.041006717603|19.917784860311|19.863315685514|19.863315685514|19.614794633923|19.527549317741|||19.275054882261|19.150060916712|19.040815160071|19.040815160071|18.114794728265|-18.950821990304|-18.950821990304|-18.950821990304|-18.950821990304|-18.950821990304|-18.950821990304|-18.995358381594|-19.083732086117|-19.226368115671|-19.315409737966|-19.533788449391|-19.609764795418|-19.735849942229|-19.784277586431|-20.126975647046|-20.31886113069|-20.509845658382|-20.691494964052|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.721883185594|-20.721883185594|19.114367873264|19.114367873264|19.114367873264|19.114367873264|19.027075669051|19.00068839304|19.00068839304|19.00068839304|19.00068839304|18.928543019211|18.748381111264|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.402102170088|-20.617526963712|-20.617526963712|-20.617526963712|-20.638918509485|-20.901576693855|-21.118418040101||-21.191400396635|-21.191400396635|-21.191400396635|||-21.191400396635|-21.191400396635|-21.191400396635|-21.191400396635|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.150919243836|18.951021403233|18.890024099261|18.238916195665|17.991137930783|17.991137930783|17.991137930783|17.991137930783|17.991137930783|17.991137930783|17.683768331427|17.683768331427|17.683768331427|17.683768331427|17.270854379754|17.045393310234|16.694881159117|15.963757839523|15.431952201352|15.204947483788|15.137626293953|15.137626293953|15.137626293953|15.137626293953|14.047362728975|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|13.965313694269|13.855903861027|13.798226512252|13.670990061284|13.670990061284|13.670990061284|13.595975887041|13.595975887041|13.212195355871|13.094377285142|13.094377285142|-14.203469746753|-14.320521771295|-14.599718484593|-14.599718484593|-14.680242389785|-14.939158592342|-15.265731928215|-15.489702725262|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.525612266879|-15.622902932014|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|-15.83474302351|-15.83474302351|-15.849714173868|-15.863537028487|-15.863537028487|-15.881707618695|-15.938007935398|-16.047786616079|-16.055874293371|-16.10663439085|-16.10663439085|-16.146260805151|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.232834754356|-16.232834754356|-16.242038605355
03628|7202|/equities/highco|CACALL||-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-3.0065333958482|-3.1372594034247|-3.1808436883348|-3.1986341462775|-3.1986341462775|-3.2662601720674|-3.272234834195|-3.272234834195|-3.3185942448519|-3.3367713995932|-3.3577425239702|-3.3577425239702|-3.3605464032428|-3.3605464032428|-3.3770325820554|3.0454814533455|3.0454814533455|3.0454814533455|3.0454814533455|3.0454814533455|3.0238682804354|3.0188453024481|3.0188453024481|3.0188453024481|2.9747472773185|2.9747472773185|2.9397192012591|2.9219102077266|2.9115668725725|2.90618538324|2.8781427564044|2.8781427564044||2.8781427564044|2.8781427564044|2.7940474287028|2.7078304837539|2.6792559701419|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6314352552355|2.6199280332923|2.6184974779962|2.6184974779962|2.6184974779962|2.6184974779962|2.6184974779962|2.6184974779962|-2.8891841959279|||-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.9230977773586|-2.9445530176073|-2.9861699342628|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0214157708956|-3.0915730406259|-3.141192256236|-3.2052135984367|-3.2446819058464|-3.2552020672743|-3.2618911402959|-3.3892555770479|-3.3892555770479|-3.3892555770479|-3.3892555770479|-3.4863951534256|-3.4987723397132|-3.6603026441861|-3.7831140019418|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207||-3.9090579452207|-3.9090579452207|-3.9090579452207|||-3.9090579452207|-3.9356198644296|-3.9767998827448|-4.0175554104371|-4.0667282152753|-4.1069203536357|-4.1338003123961|-4.1542224978034|-4.1719139389003|-4.1871266024869|-4.2145851075165|-4.2165159967527|-4.2165159967527|-4.2165159967527|-4.281128846604|-4.3501431268656|-4.3851591527687|-4.4273991253891|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.5252821885598|-4.5736467002776|-4.5950577463812|-4.5950577463812|-4.6433972745148|-4.6733917960669|-4.6733917960669|-4.7950192877314|4.3554346063916|4.3554346063916|4.3554346063916|4.2649811318853|4.2649811318853|4.2388676594075|4.1911431333542|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5860739800625|-4.6039712267113|-4.6288570383072|-4.6481743630303|-4.6763047704579|-4.6903909423389|-4.6903909423389|-4.6903909423389|-4.7098787072011|-4.7233686685941|-4.7233686685941|-4.743743022325|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.838852734829|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.65510802875|4.6497503306209|4.6497503306209|4.6497503306209|4.6241670213076|4.6179633231|4.6110703250916|4.5934114479523|4.5932347800446|4.5863718750424|4.57874642504|4.575273817256|4.5591931006146|-4.8073233136389|-4.8073233136389
03629|17851|/equities/public-systeme-hopscotch|CACALL||-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-23.010089227563|-23.277876771165|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-25.6007997025|23.318058099307|23.318058099307|23.318058099307|23.318058099307|23.318058099307|22.925619750064|22.667355807668|21.924839955839|21.677599887354|21.558444107355|21.364937028158|21.233262813608|20.775847740218|20.678719329883|-21.836696648998|-21.836696648998|-21.836696648998|-21.836696648998|-21.836696648998|-21.836696648998|-22.01505802934|-22.01505802934|-22.444508540019|-22.537323814176|-22.537323814176|-22.537323814176|-22.72480483137|-22.800531204382|-22.800531204382|-22.800531204382|20.914522621776||20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.360521095948|20.360521095948|20.283912943421|19.393236264717|19.07066230952|19.07066230952|18.842402566133|18.449283174933|18.449283174933|||18.449283174933|18.115870745382|18.109299959299|18.071444738305|17.9793823432|17.792794861934|17.792794861934|17.792794861934|17.792794861934|17.622550927424|17.541729328102|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.317805278855|-18.383671853893|-18.489717327951|-18.489717327951|-18.53301995264|-18.678355672475|-18.706506175594|-19.032229126379|17.208921402711|17.208921402711|17.208921402711|17.208921402711|17.208921402711|17.208921402711|16.904357877062|16.499285873094|-17.914460990264|-17.914460990264|-17.949402329474|-18.141688606645|-18.141688606645|-18.141688606645|-18.141688606645|-18.141688606645|-18.501875954099|-18.663196860891|-18.881329760664|-18.916764830504|-18.916764830504|-18.943627992112|-19.367919991235|-19.65324377773|-19.886937509619|-20.463264556552|18.905229126199|18.905229126199|18.466921420875|-19.689603657411|-19.689603657411|-20.032892804329|18.556275782383|18.556275782383||18.556275782383|18.556275782383|18.556275782383|||18.460905239628|18.460905239628|18.460905239628|18.114696941315|18.114696941315|17.827441914809|17.772156962567|17.36350892298|17.090270583847|17.090270583847|17.090270583847|17.090270583847|17.090270583847|17.090270583847|16.778078998701|16.536754252267|16.121392914269|15.929325100021|15.340917212253|15.256070345132|15.256070345132|15.153966975972|15.131740099404|15.131740099404|15.131740099404|15.131740099404|14.879711210963|14.699678911365|14.521865594825|14.452073137452|14.371747962292|13.976942477023|13.768825038048|13.71536125935|13.58095661575|13.459395794674|-14.077906808976|-14.077906808976|-14.100831868559|-14.100831868559|-14.100831868559|-14.137035557859|-14.241150535072|-14.433519002495|-14.433519002495|-14.765021294022|-14.983356919183|-15.081507645595|-15.087029644437|-15.087029644437|-15.087029644437|-15.087029644437|-15.149477160184|-15.182752887638|-15.194725186992|-15.502472355817|-15.528021683034|-15.528021683034|-15.528021683034|-15.528021683034|-15.639468420144|-16.060520424441|-16.156989284116|-16.156989284116|-16.156989284116|-16.321655003845|-16.487949919502|-16.556055307167|-16.634505960431|-16.660562485551|-16.661736561298|-16.787567351907|-16.787567351907|-16.787567351907|-17.241741576294|-17.488046450195|-17.667273621622|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.783871626386|-17.873745361444|-18.151384794576|-18.229316141719|-18.468684305211|-18.55964905847|-18.699610255702|-19.091233278362|17.940553275183|17.940553275183|17.940553275183|17.940553275183|17.940553275183|17.940553275183|17.60061411442|17.228460678145|-17.690600306143|-17.810260289712|-17.810260289712|-17.810260289712|-17.810260289712
03630|17787|/equities/hotels-de-paris|CACALL|||2.6821094852058||||2.6821094852058|2.6821094852058|2.6821094852058|2.6821094852058|-2.9287671930958|-2.9941857266613|-3.0468730052519|-3.074303344467|-3.0794609628838|-3.0794609628838|-3.0794609628838|-3.0794609628838|-3.0794609628838||-3.0794609628838|-3.0794609628838|-3.1082899661772|||-3.1151118522874|-3.1151118522874||||-3.1151118522874||-3.1151118522874|-3.1151118522874|-3.1151118522874|-3.1151118522874|-3.1151118522874|-3.1151118522874|2.8875162034869|2.8875162034869|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974||2.8796093751974|||2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974||2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|||2.8796093751974|2.8151215767404|2.7710858156026|2.7710858156026|2.7710858156026|2.7434286861222|2.7352205505833|2.7352205505833|2.7101264478173|2.7101264478173|2.7101264478173|2.7101264478173|2.7101264478173|2.6947240389676|2.6947240389676|-3.0793689221773|-3.0793689221773|-3.0793689221773|2.8162567912833|2.8162567912833|2.7980630993066|-2.9621521235376|-3.0715829464094|-3.0715829464094|-3.0715829464094|-3.0715829464094|-3.0715829464094|-3.1344565318487|||-3.1344565318487|-3.1344565318487|-3.1344565318487|-3.1560628068074||-3.2074849325473|-3.2074849325473||-3.250538794868|-3.2717097784333|-3.3043207798547||-3.3043207798547|-3.3043207798547|2.9885326056407|-3.1527416806833|3.0236204883108||3.0062449795945|2.9869388587987|2.982154264242|2.9703741492426||2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9334488682508|2.9334488682508|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|||||-3.2183854126356|-3.2183854126356|-3.3004281149333|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.4113029722382|-3.4113029722382|-3.4113029722382|-3.4687582131708|-3.4687582131708|-3.4687582131708|-3.4687582131708|-3.4687582131708|3.0458241175187|2.9575824153172|2.8862027207732|2.7813362986643|-3.080737415199|2.9747362763302|-3.0390038206558|-3.0390038206558|-3.0390038206558|2.8644396843757|2.8644396843757|-2.9562392737627|-2.9562392737627|-2.9562392737627|-2.9562392737627|-2.9562392737627|-2.9935991792943|3.0083933379476|3.0083933379476|3.0083933379476|3.0083933379476|2.8948064059172|2.8948064059172|2.8508960373041|2.7946997198545||2.7946997198545|2.7946997198545|2.7196662859876|2.4778595388621||2.4778595388621|2.40393632995|2.40393632995|2.40393632995|2.3643737274951|2.3293502839193
03631|1174519|/equities/hydrogene-de-france|CACALL||-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.3403284190276|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7254325900455|6.6488138607233|6.6032317924554|6.6032317924554|6.6032317924554|6.6032317924554|6.5793600965497|6.5793600965497|6.398733396106||6.101370752711|6.1004118266579|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0009544918409|||6.0009544918409|-6.7178339225433|-6.7178339225433|-6.8835606612273|-6.8835606612273|-6.9539563167435|-6.9966178987139|-7.0729087827066|-7.1004543831458|-7.3177272004673|-7.5208079199867|-7.7970088169395|-7.9450096471904|-8.0805661527977|-8.1300737160958|-8.2195262664465|-8.3416956259043|-8.5741063039867|-8.7768597212063|-8.7768597212063|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-9.3941970890064|-9.645218697444|-10.028576417384|-10.478973489798|-10.480831694943|-10.480831694943|-10.843146245062|-11.150162714918|-11.547958500076|-11.8155093534|-11.878343673018|-12.001782158603|-12.001782158603|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.194580183986|-12.643977918628|-13.07775321537|11.770430068502|11.770430068502|11.770430068502||11.770430068502|11.770430068502|11.311588742478|||10.207321407777|9.8914681037066|-10.629652917058|-10.629652917058|-10.629652917058|-10.741281124918|-10.852534078854|-11.212815787282|-11.542017117569|-11.680019369202|-11.793354818641|-11.879282816051|-11.899203679958|-11.987411478908|-11.987411478908|-12.064901912379|-12.125446200556|-12.205187739978|-12.205187739978|-12.205187739978|-12.205187739978|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.303315487488|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.790691582736|-12.864511341619|-12.864511341619|-12.864511341619|-12.864511341619|-12.979456471919|-13.152729934585|-13.19969971327|-13.436332730762|-13.662591912472|-13.785102131327|-13.79404084229|-13.79404084229|-13.79404084229|-13.79404084229|-13.79404084229|-13.812267536847|-14.021408605276|-14.250453471804|-14.73050377067|-15.176115588966|-15.471239863307|-15.692488311033|-15.72054266742|-16.115047081876|-16.214496886916|-16.2505524293|-16.266169615963|-16.375743623551|-16.626374028768|-16.626374028768|-16.626374028768|-16.626374028768|-16.626374028768|-16.626374028768|-16.7693046184|-16.891449302614|-16.948208996028|-16.948208996028|-17.078010502094|-17.155567741652|-17.472852018431|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.714096219315|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-25.59516160941|-25.59516160941|-25.920179133679|-26.219087447353|-26.666765148582|-26.775294020377|-26.91921509924|-27.528017141449|-27.792240886807|-28.094494866883|-28.094494866883|-28.354994614428|-28.841104648186|-28.971227590323|-29.468030973806|27.724600831482|27.724600831482|27.724600831482|27.724600831482|27.222889732226|27.009877018249|26.472085533446|26.403190676004|26.403190676004|26.403190676004|26.384040915345|26.384040915345|26.384040915345|26.384040915345|26.348518285457|26.348518285457|26.348518285457|26.348518285457|25.710576067703|25.39286158961|25.149847172829|25.082052070932|24.772279773637|24.598000403889|24.598000403889|24.400000542013|24.025555577111|23.430285228319||-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.884263559147|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.852279771456|||-26.875349511004|-26.875349511004|-26.875349511004|-26.875349511004|-27.103225017063|-27.103225017063|-27.103225017063|-27.103225017063|-27.299138149147|-27.879042926237|-27.90449165283|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.482716564983|-30.593017477294|-30.674463371988|-30.868292707598|-31.61974461186|-31.61974461186|-31.784160217842|-31.948593404069|-31.948593404069|-32.165103252479|-32.350650652859|-32.350650652859|-32.350650652859|-32.350650652859|-32.887388503787|-32.901506106102|-32.901506106102|-32.901506106102|-32.901506106102|-32.901506106102|-33.103895999816|-33.438883713031|-33.438883713031|-34.164315465583|-34.83368158726|-35.212980804489|-35.265968335034|-35.265968335034|-35.265968335034|-35.265968335034|-35.468724960605|-35.468724960605|-35.693028496945|-36.305586549137|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414||33.883928834414|33.883928834414|33.303252285295|||33.016642709172|33.016642709172|33.016642709172|33.016642709172|32.817052147075|32.817052147075|32.817052147075|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.473687724742|31.473687724742|31.473687724742|30.840779572238|30.840779572238|30.840779572238|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|29.647613047534|28.874014429443|28.336682377251|-30.790905726814|-30.790905726814|-30.790905726814|-30.790905726814|-30.790905726814|-30.790905726814|-30.884339293797|-30.95593299795|-31.34206629949|-31.34206629949|-31.34206629949|-31.34206629949|-32.090601583064|-32.090601583064|-32.090601583064|-32.090601583064|-32.563706675356|-32.563706675356|-32.783007718|-33.173377987974|-33.173377987974|-33.173377987974|-33.173377987974|-33.525975648158|-34.077751097406|-34.598612822124|-34.79606654152|-34.79606654152|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|31.92827249266|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.74080296171|-35.138669762482|-35.66963363739|-36.220704355197|-36.989672650184|-37.835190867148|-38.258300809238|-38.258300809238|-38.258300809238|-38.258300809238|-38.258300809238|-38.258300809238|-38.703668837386|35.989689537868|35.989689537868|35.989689537868|35.989689537868
03634|40319|/equities/id-logistics-sas|CACALL||360.80562470544|359.96182781324|359.96182781324|359.96182781324|359.96182781324|359.96182781324|358.09647534805|352.80163927561|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-406.74732084364|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|373.68938971367|373.68938971367|373.68938971367|373.68938971367|366.37709968185|360.55788853539|358.97076332435|358.97076332435|358.97076332435|358.97076332435|358.97076332435|355.82862591594|350.69847323993|347.38719248881|347.15243609868|343.80826233187|333.17584703541|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994||-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|||327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|318.02928647503|318.02928647503|318.02928647503|318.02928647503|318.02928647503|317.61023021609|317.61023021609|315.45581135121|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|313.57819964065|313.57819964065|309.78133293405|309.17370326006|307.01383118526|307.01383118526|303.70981242806|297.20347213341|297.20347213341|294.75385792601|292.50803642063|292.50803642063|292.50803642063|292.50803642063|292.50803642063|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321||287.47164221468|287.21849134965|285.71499038849|||283.11612032125|283.11612032125|283.11612032125|283.11612032125|283.11612032125|278.93457813472|277.7277822397|277.7277822397|277.7277822397|277.7277822397|277.7277822397|274.94753582189|273.85837313543|273.44872858084|273.44872858084|273.44872858084|271.63747620094|270.54164022326|265.9619015102|265.9619015102|264.541001678|263.49000186445|261.68333540494|258.64815044993|258.60905605548|255.80734712686|255.80734712686|255.80734712686|249.6192745854|243.16030509489|241.19547162002|241.19547162002|241.19547162002|241.19547162002|241.19547162002|241.19547162002|241.19547162002|239.21375799423|239.21375799423|239.21375799423|239.21375799423|233.9597311047|-254.13914631199|-254.13914631199|-254.13914631199|-254.13914631199|238.77133856441|238.77133856441|238.77133856441|238.77133856441|238.77133856441|238.77133856441|235.71815396046|232.88704246976|232.88704246976|232.88704246976|232.68004718863|232.40507158934|232.40507158934|232.40507158934|-249.78639446832|-249.78639446832|-249.78639446832|-249.78639446832|-260.26266052036|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|240.17031171713|234.39382162823|-251.79805463746|-251.79805463746|-251.79805463746|-251.79805463746|-251.99783848606|-253.84440403302|-253.84440403302|-253.84440403302|-253.84440403302|-255.46600448113|-256.4397263849|-256.4397263849|-256.4397263849|-256.4397263849|-257.65525153878|-260.06139059864|-261.37376733182|-262.54477448373|-262.54477448373|-263.1330827597|-264.87009195523|-269.68899106136|-270.93757347238|-270.93757347238|-270.93757347238
03635|17789|/equities/idi|CACALL||-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-73.756503845373|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.878534533956|-74.878534533956|-75.665041846675|-75.817193446205|-75.817193446205|-75.817193446205|-75.817193446205|-75.817193446205|-75.817193446205|74.578775670737|74.578775670737|73.943084163367|73.916154437227|73.916154437227|73.695725287511|73.628582465995|73.537755151282|73.537755151282|73.425622663981|73.425622663981|73.328468439851||73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|72.951141083565|72.951141083565|72.951141083565|72.879046241803|72.876602822815|72.876602822815|72.618444105293|72.509382932612|72.288205377734|72.244695218596|72.244695218596|71.994107917716|||71.460118297923|71.066801923501|69.885335385785|69.094815823751|68.04979832671|67.946006346442|67.946006346442|67.946006346442|67.946006346442|67.946006346442|66.95111545004|66.801238625994|66.69026649633|66.455887360815|66.455887360815|65.973203601046|65.692447597896|65.599617309657|65.599617309657|65.599617309657|65.599617309657|65.58594249218|65.58594249218|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.236277666962|65.018082821012|64.781586508251|64.781586508251|64.738998477224|64.738998477224|64.57462361842|64.57462361842|64.57462361842|64.57462361842|64.57462361842|64.560695791571|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379||64.054210371859|63.771342484032|62.679270443955|||-65.830128641336|-65.830128641336|-65.830128641336|-65.830128641336|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.20155159709|63.057282519309|63.030313147403|62.900384736769|62.900384736769|62.572079959614|62.572079959614|62.18529137889|62.18529137889|62.18529137889|61.924346903398|61.924346903398|61.924346903398|61.924346903398|61.924346903398|61.538163056456|61.064627186549|60.860082091215|60.860082091215|60.860082091215|60.860082091215|60.860082091215|60.718620864112|60.718620864112|-63.323871824898|-63.323871824898|-63.323871824898|-63.323871824898|-63.323871824898|-63.323871824898|-64.337634004661|-64.908483626123|-65.609426844646|-67.188250184643|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-68.353470943151|-68.353470943151|-68.41662930581|-68.41662930581|-68.445852924563|-68.445852924563|-68.445852924563|-68.71761393677|-69.36742249402|-69.36742249402|67.346935480996|67.346935480996|67.346935480996|67.346935480996|67.346935480996|67.346935480996|67.346935480996|66.60770481843|66.019672698646|65.555655134925|65.555655134925|65.555655134925|65.095173558934|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.899491793556|64.521658904733|64.401846787865|64.098029453613|64.098029453613|64.098029453613|64.098029453613|64.098029453613|64.098029453613|64.016080187988|64.016080187988|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.356106698874|63.222355851866
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||-35.562238923797|-35.562238923797|-35.909154300435|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-37.30828886461|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-38.749053833325|35.855365668011|35.855365668011|35.575644830225|35.575644830225|35.575644830225|35.566272050538|35.561414381308|34.907126581716|34.403474556127|33.779415274901|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.260098423845|33.260098423845|33.260098423845|33.260098423845|32.989000495149|32.679998803882|32.455554777547|32.02172852243|31.100808680995||-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.474645723249|-31.474645723249|-31.474645723249|-31.474645723249|-31.474645723249|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|||-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-32.07395443859|-32.285505347145|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|29.854928882695|29.854928882695|29.854928882695|29.854928882695|29.854928882695|29.854928882695|29.820520427296|29.820520427296|29.820520427296|29.193911157791|28.979253697361|28.979253697361|28.979253697361|28.979253697361|28.979253697361|28.608060227462|28.587477313895|28.587477313895|28.587477313895|28.446020976284|28.446020976284|28.343737785131|28.343737785131|28.343737785131|28.343737785131|27.13970925202|25.507455156799|-27.119835886143|-27.119835886143|-27.119835886143|-27.119835886143|-27.730929410879|-28.343254977271|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379||26.551200930379|26.503557275956|26.386174174619|||26.146860410187|25.864641191308|25.864641191308|25.83071327402|25.797547542924|25.797547542924|25.160608516661|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.750937416699|24.488820025817|24.457502382397|24.457502382397|24.457502382397|24.457502382397|24.432780496941|24.134296525979|24.134296525979|23.959219417598|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|-25.868258809495|-25.868258809495|-25.868258809495|-25.868258809495|-25.868258809495|-25.868258809495|-25.96361981437|-26.082911502491|-26.187678773283|-26.412976855568|-26.537752807728|-26.544168989516|-26.875742215422|-27.215269691975|-27.339188928108|-27.643227970366|-27.643227970366|-27.643227970366|-27.643227970366|-27.83025308424|-28.09426310982|-28.09426310982|-28.278069744791|-28.912853339102|-28.912853339102|-28.912853339102|-28.912853339102|-29.202060278682|-29.666733062299|-30.197481883932|-30.668312882239|-30.808287972352|-30.808287972352|-30.885874503344|-30.962931424857|-30.962931424857|-31.195479585596|-31.284295213894|-31.284295213894|-31.319217086585|-31.64468550765|30.347157153626|30.347157153626|30.347157153626|30.347157153626|30.347157153626|30.069063779535|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.374733760024|-31.671926209292|-31.984361963097|-32.10040159206|-32.501557032051|-32.796175709237|-32.981305165279|-33.117006879369|-33.250006363701|-33.292280973508|-33.292280973508|-33.292280973508|-33.292280973508|-33.292280973508|-33.814174574483|-33.814174574483
03638|17791|/equities/immob.-dassault|CACALL||-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.40107468073|-47.40107468073|-48.265051563157|-48.265051563157|-48.265051563157|-48.265051563157|-48.265051563157|-49.416724213377|-50.613026946137|-51.358917387934|-51.687553074884|-51.687553074884|-52.400720750752|-52.400720750752|-52.400720750752|-52.400720750752|49.728038508275|49.728038508275|49.728038508275|49.728038508275|49.728038508275|48.975597706745|48.175429969302|48.175429969302|47.972699542036|47.608889067603|47.608889067603|47.459876445082|47.238753004369|46.654168945216|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088||46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.340047774543|45.072275305047|44.838191276835|-46.829727480996|-46.829727480996|-46.829727480996|-46.829727480996|-46.829727480996|-46.829727480996|-47.066363783002|-47.229293049839|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|||-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.514388338056|-47.569065782927|-47.569065782927|-47.569065782927|-47.569065782927|-47.596455408416|-47.596455408416|-47.596455408416|-47.715992570023|-47.715992570023|-48.078878853167|-48.182089988219|-48.285653847045|-48.347877693855|-48.347877693855|-48.347877693855|-48.381723632488|-48.381723632488|-48.381723632488|-48.424136945576|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.572578417353|-48.82508657938|-49.422318972546|-49.66924300613|-49.808557572742|-49.808557572742|-49.808557572742|-49.808557572742|-49.808557572742|-50.598397430204|-50.781973454715|-50.781973454715|-51.027746079587|-51.027746079587|-51.325274439016|-51.644748444203|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921||-51.773116903921|-51.773116903921|-51.773116903921|||-51.773116903921|-51.773116903921|-52.870130571413|50.066520442909|49.962800915977|49.192002119775|48.706792236547|48.706792236547|48.513102824136|48.425671584788|48.334077419377|48.232307819897|48.019230105671|47.710255545812|-49.069950858377|-49.069950858377|-49.069950858377|-49.069950858377|-49.069950858377|-49.069950858377|-49.073388306723|-49.073388306723|-49.073388306723|-49.103764022308|-49.215293315734|-49.311436551242|-49.312710330915|-49.369675687101|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.499766533199|-50.049739829504|-50.083012441307|-50.083012441307|-50.634258641946|-50.634258641946|-50.634258641946|-50.634258641946|-50.634258641946|-50.793084302541|-50.793084302541|-50.793084302541|-50.845218852927|-50.845218852927|-50.845218852927|-50.845218852927|-50.845218852927|-50.845218852927|-51.028020650998|-51.238913503271|-51.238913503271|-51.450511632855|-51.450511632855|-51.645691419452|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065
03639|17793|/equities/infotel|CACALL||-43.67647775079|-43.951643555972|-44.324047929284|-44.660051432182|-45.130312049008|-45.130312049008|-45.839236881575|-45.896160572749|-45.896160572749|-45.896160572749|-45.896160572749|-46.017955852859|-46.697729615495|-47.797476799538|-48.688929835206|-48.688929835206|-48.688929835206|-48.688929835206|-48.688929835206|-49.182143837484|45.360541017172|45.360541017172|45.360541017172|45.360541017172|44.510543584967|44.510543584967|-46.869270986669|-46.869270986669|-46.869270986669|-46.869270986669|-46.869270986669|-47.199189815645|-47.699099922318|-48.514939155278|-48.514939155278|-49.09437861939|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.28199431548|-49.28199431548|-49.363327313899|-49.553697693612|-49.837441881791|-50.108267740293|-50.509188497379||48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.013408964183|47.818405879018|47.818405879018|47.237116456558|46.857909335616|46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|||46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|45.953493557883|45.291966780851|45.291966780851|44.224407364737|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-47.52726203853|-48.330291874476|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.779347947739|-49.32705238517|-50.813391454307|-51.030110250392|-51.030110250392|-51.333457190106|-51.814952433451|-53.094391465566|50.314771857639|50.314771857639|50.314771857639|50.314771857639|50.314771857639|50.314771857639|49.694189087969|-52.500593447602|-52.500593447602|-52.500593447602|-52.500593447602|-52.500593447602|-52.576040615168|-52.576040615168|-52.706711201234|-52.851900741307|-52.913222071029|-53.225800351409|-53.61755755666|-54.341729516488|51.182978051828|51.182978051828||51.182978051828|51.182978051828|51.182978051828|||51.182978051828|51.182978051828|51.182978051828|51.182978051828|51.182978051828|49.958864205332|48.615406028928|47.446795301307|47.446795301307|47.424217255766|47.071352464021|46.879280812277|46.776381696712|46.776381696712|46.776381696712|45.657089248246|45.046766085698|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.433264809736|44.175850424379|43.284279436105|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.305351474178|-45.305351474178|-46.622614147809|-46.897348247796|-47.157993122479|-47.157993122479|-47.157993122479|-47.157993122479|-47.157993122479|-47.157993122479|-48.33110300318|-49.373447484612|-49.720495509704|-50.017218165486|-50.524686553841|-50.577429377111|-50.936033658487|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|-50.813678734342|-51.142976964888|-51.981085474157|-52.501206379095|-52.690228971021|-53.355809459175|-54.873120476896|52.031947245207|52.031947245207|51.313276624245|-52.34730284027|-52.34730284027|-52.34730284027|-52.34730284027|-52.663668550956|-52.715188253707|-52.975541736838|-52.975541736838|-53.450601421193|-53.867335463449|-54.030372991478|-54.267081567884|-54.452313022746|-54.780346531485|-54.943004323751|-54.943004323751|-54.943004323751|-55.058893311587|-55.287657327748|-55.476624288809|-55.476624288809|-55.476624288809|-55.67402817436|-55.815587750496|-55.978025507373|-55.978025507373|-55.978025507373|-55.978025507373|-55.978025507373|-56.564227321318|-56.564227321318
03640|17795|/equities/innate-pharma|CACALL||-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2692546958783|-2.2692546958783|-2.2961162853085|-2.3406846443639|-2.3999273820967|-2.4201970679065|-2.4503976703304|-2.4503976703304|-2.4678675201962|-2.4678675201962|-2.5845749408481|-2.6611944868032|-2.7213271010655|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.3168881290274|2.3168881290274|2.2104311908966|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767||-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|||-2.3659907736375|-2.3659907736375|-2.3849898486219|-2.3897108931102|-2.4032898499742|-2.4161554391931|-2.4251728251853|-2.4254697644355|-2.4307997186584|-2.4364440528996|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4597646619662|-2.4597646619662|-2.4597646619662|-2.4597646619662|-2.4597646619662|-2.4938645211573|-2.4938645211573|-2.4938645211573|-2.5406827361181|-2.5846474469586|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.2972567918033|2.2905948473753|2.2905948473753||2.2509386355944|2.216531456544|2.216531456544|||2.216531456544|2.216531456544|2.216531456544|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.5250237422377|-2.5683598073754|-2.6113884369656|-2.6113884369656|-2.6113884369656|-2.6113884369656|-2.7762649765858|-2.8122388114807|-2.8201492336221|-2.8201492336221|-2.8201492336221|-2.8257213993014|-2.8535794597137|-2.8759621579544|-2.8759621579544|-2.8946801643787|-2.9154779228036|-2.9449753664671|-2.9858059378397|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7101275272437|2.6304193412008|2.6151881918578|2.5570549939015|-2.8362590256553|-2.8362590256553|-2.8362590256553|-2.8411819535329|-2.8411819535329|-2.8411819535329|-2.8616444571315|-2.8616444571315|-2.9190492744246|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9248887643693|-2.9843208376432|-3.0125787063731|-3.0359071350737
03641|7175|/equities/inter-parfums|CACALL||-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-43.061677291203|-43.061677291203|-43.652989991162|-43.652989991162|-43.652989991162|-43.652989991162|-43.652989991162|-43.652989991162|-43.764989040134|-43.964432555037|-44.124368700272|-44.379298352407|-45.71866538702|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.761095034234|-46.028438342006|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263||-47.083219108881|-47.083219108881|-47.438021299906|43.907812986762|43.907812986762|43.343124506639|-46.233155148937|-46.233155148937|-46.233155148937|-46.486488452313|-46.486488452313|-46.754431316982|-47.282701039458|-47.83466776228|-48.466297767958|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|||45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.207082229382|43.207082229382|43.207082229382|43.207082229382|43.207082229382|43.207082229382|43.011027248708|43.011027248708|42.672807808283|42.526452509963|41.853835918731|41.53981765357|41.430908453105|40.793787704174|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-45.198121845573|-45.355134765142|-45.575338005857|-45.575338005857|-45.575338005857|-45.575338005857|-45.575338005857|-45.575338005857|-46.399819930214|43.565246711354|43.565246711354||43.565246711354|43.349718661419|42.980243677686|||42.939942097727|42.939942097727|42.939942097727|42.913930888971|42.913930888971|42.913930888971|42.913930888971|42.403029344349|42.403029344349|42.403029344349|42.403029344349|42.095776355155|42.095776355155|41.88469949754|41.88469949754|41.88469949754|41.245777617913|41.242273353557|41.242273353557|41.242273353557|40.277991664532|40.277991664532|39.702768948479|38.566966218864|38.552159849765|38.552159849765|38.552159849765|38.552159849765|38.552159849765|38.552159849765|38.552159849765|38.552159849765|38.552159849765|-42.299018009815|-42.299018009815|-42.299018009815|-42.299018009815|-42.299018009815|-42.299018009815|-42.299018009815|-42.299018009815|-42.911686482599|-43.83520822014|-44.123563654838|-45.483959921662|-46.353844704963|-46.742400964515|-46.742400964515|-46.87877785764|-47.036420367403|-47.78657883874|-48.777072379514|-48.777072379514|-48.94163309194|-48.94163309194|-49.455702528438|-49.970781468772|-49.973090436087|-50.625655361928|-51.039617746978|-51.130528171737|-51.130528171737|-51.130528171737|-51.130528171737|-51.635654642606|-51.635654642606|-51.635654642606|-51.635654642606|-51.635654642606|-51.635654642606|-51.635654642606|-51.635654642606|-52.216839263201|-52.852599088086|-53.508444194146|-53.688572564915|-53.688572564915|-54.855636242579|-57.139595486003|-57.590791830593|-57.590791830593|-57.590791830593|-57.590791830593|-57.590791830593|-57.590791830593|-57.590791830593|-57.590791830593|-57.590791830593|-57.657876367342|-57.657876367342|-57.657876367342|-58.260418330046|-58.541020510829|-59.025579159167|-59.428976580729|-59.824973156309|-59.916081378035|-60.112292940222|-60.112292940222|-60.112292940222|-60.112292940222|-60.112292940222|-60.112292940222|-60.112292940222|-60.112292940222|-60.112292940222
03642|17654|/equities/intexa-sa|CACALL|||||||||||||||||||||||||-2.7000000476837||||||||||||||||||-2.6400001049042||-2.6400001049042|-2.7999999523163|||||||||||||||||||||||||||||||||||-2.9000000953674|-2.7999999523163|||||||||||||-2.5999999046326||||-2.420000076294|||-2.9000000953674|||||||||-2.9000000953674|||-2.9000000953674||||||||||||-2.9000000953674|||-2.9000000953674||||||||||||||||||||||||-2.4000000953674||||||-2.9000000953674||||||||||||||||-2.9000000953674|-2.9000000953674||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.9000000953674|||-2.9000000953674|||||||||
03643|996538|/equities/inventiva-sa|CACALL||-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.1190256084269|-3.3294729088485|-3.4174666226572|-3.4174666226572|-3.5266294546333|-3.540962396753|-3.540962396753|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.6085533357696|-3.6336703275129|3.2052051071609|3.2052051071609|3.2052051071609|3.2052051071609|3.1868945497368|3.149605117252|3.0919199333398|3.0919199333398|3.0295924387116|3.0295924387116|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647||-3.3409247303647|-3.3565830549313|-3.4106478250373|-3.4468308462421|-3.4814787323519|-3.546087589004|-3.6242639379792|-3.6414043061261|-3.7057269803159|-3.7063632664274|-3.7501258515861|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|||3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.1237053459332|3.0696726579849|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5423644941091|-3.6169999801415|-3.6169999801415|-3.6169999801415|-3.6169999801415|-3.6169999801415|3.1109487899513|-3.5948865225117|-3.5948865225117|-3.5948865225117|-3.5948865225117|-3.6590404963274|-3.7631005816745|-3.8242784134864|-3.8463931530493|-3.8463931530493|-3.8773814803778|-3.9201460818912|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-4.050448613452|-4.1660541087246|-4.2286712096638|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181||3.711476594181|3.711476594181|3.711476594181|||3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.696640762986|3.6712674137633|3.6105747749056|3.5334164621262|3.3630240537268|3.3630240537268|3.3630240537268|3.3630240537268|3.3630240537268|3.3228044087734|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.9523452546146|-4.0220502378704|-4.1203337115449|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.4150903027078|3.4150903027078|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|-3.5940516268945|-3.5940516268945|-3.5940516268945|-3.5940516268945|-3.6272795902067|-3.6641995494425|-3.6663328745696|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||-115.13964390059|-115.13964390059|-115.13964390059|-116.52738278993|-117.81375814685|-119.72084433513|-119.96400643519|-119.96400643519|-120.68222852473|-121.20830504988|-121.20830504988|-121.8814477666|-122.57363400899|-122.57363400899|-122.57363400899|-122.57363400899|-124.28737010385|-125.44707594343|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|114.86985307658|114.86985307658|114.7553946809|114.4906038978|114.4906038978|114.26733935964|113.24704576744|112.28005161565|112.1333870389|110.6426553172|108.31406375238|108.15451146572|107.8378806496|107.8378806496|107.8378806496||106.49920926503|106.49920926503|106.49920926503|106.49920926503|106.49920926503|105.05467696115|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|||104.20141141722|103.35715401185|103.35715401185|103.35715401185|102.21905891115|101.71305941289|101.71305941289|101.71305941289|101.71305941289|101.71305941289|101.71305941289|101.71305941289|100.50339697407|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-108.60604040949|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-111.35888869686|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581||-108.09576333304|-108.09576333304|-108.09576333304|||-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.87306545333|-109.05198580823|-109.05198580823|-109.05198580823|-109.05198580823|-110.82998601156|-111.60083713781|-111.60083713781|-111.60083713781|-111.60083713781|-111.81203948404|-111.84387470059|-111.84387470059|-111.87097163523|-112.78996483844|-112.92774176113|-114.18082189022|-115.12313746808|-116.28681966329|-117.81313558712|-118.64792639563|-119.4699169458|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.72677701816|-123.49086182763|-124.52964604247|-124.52964604247|-124.52964604247|-126.0718262234|-127.70172004124|-127.70172004124|-127.70172004124|-127.70172004124|-127.70172004124|-127.70172004124|-129.00046830714|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.12502844689|119.23891854681|118.25990915738|113.96100839467|-120.65903956089|-120.65903956089|-120.65903956089|-121.02115574582|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|116.01797197175|116.01797197175|116.01797197175|115.44218929953|115.20243314843|114.65270078558|114.49744794521|113.49716523128|111.17462659365|109.31093519705|109.31093519705|109.31093519705|109.31093519705|109.31093519705|108.57769816032|108.57769816032
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-62.920765683277|-63.461960471585|-64.521621771339|-64.687914605144|-65.15601724519|-65.173351646945|-65.567612305268|-65.944570372484|-65.957857156222|-66.030951632862|-66.453835741022|-67.823707226624|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.060269457641|64.060269457641|64.060269457641|63.328079548747|62.997864130769|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984||-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|62.937979931758|62.478058997405|62.478058997405|62.294976366365|62.294976366365|||62.294976366365|62.294976366365|61.908303513355|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.206861715337|61.206861715337|60.890960089388|60.876065324879|60.512293364313|60.234042936592|60.234042936592|60.234042936592|60.078791696141|60.078791696141|60.078791696141|60.078791696141|60.078791696141|60.078791696141|60.078791696141|59.652011693384|59.652011693384|59.652011693384|59.652011693384|59.451929943319|59.451929943319|59.451929943319|59.451929943319|58.57714556826|58.391272853622|58.271630750773|58.271630750773|58.112111664346|58.112111664346|58.112111664346|58.112111664346|57.999568727867|57.310632470864|56.461641964557|56.461641964557|56.461641964557|56.461641964557|56.461641964557|56.461641964557|55.757379621535|55.230356896732|55.230356896732|55.230356896732|54.365852840803|54.365852840803|54.365852840803|54.365852840803|54.365852840803||54.365852840803|54.365852840803|54.365852840803|||53.73428165478|53.138090685148|53.075658139408|52.717396533954|51.87210781096|51.61067403156|51.022972672057|50.317191222058|50.135766456244|49.709183849359|49.043538585266|48.625665800758|48.625665800758|47.706295376562|47.504216279743|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|46.564042570117|45.870049266819|45.371167479625|45.179073875337|44.507801517709|44.507801517709|44.507801517709|44.507801517709|44.208351227749|44.208351227749|44.208351227749|44.208351227749|42.673723535525|42.572126|42.572126|42.186808048434|41.746452369897|41.245659296054|-44.617093333236|-44.642216245618|-44.642216245618|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.825776182738|-44.825776182738|-44.825776182738|-44.825776182738|-45.620861781005|-46.320960323418|-46.94884394761|-47.18204900022|-47.56116614072|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|44.969188314184|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.132046671958|-47.202155050726|-47.202155050726|-47.202155050726|-47.202155050726|-47.202155050726|-47.623506900438|-48.565006014118|-48.655316772296|-48.655316772296|-48.834796523865|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809
03646|17800|/equities/itesoft|CACALL|||||||||||||||||||||||||||||||||||||||||||-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141||-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141|||||||-4.0009851333141||-4.0079448624889|-4.0079448624889||||-4.0079448624889|-4.0079448624889|||||||-4.0079448624889|||-4.0079448624889|-4.0079448624889||||||-4.0079448624889|-4.0079448624889|||||||-4.0079448624889|||-4.0079448624889||||-4.0079448624889|||-4.0079448624889||-4.0304105701736||-4.0304105701736|-4.0304105701736|||-4.0304105701736|-4.0304105701736||-4.0304105701736|-4.0304105701736||-4.0304105701736|-4.0304105701736|-4.0304105701736||-4.0304105701736|3.8804808557412||||3.8804808557412|3.7893839344104|3.7893839344104||3.7893839344104|3.7893154604259||3.6036601363208||3.6036601363208|||||||||||||||3.6036601363208||||3.6036601363208|3.5440668594601|3.4722965571353|-3.7274808635833|-3.7274808635833|||-3.7274808635833|||||||3.5024400885077||||-3.7094235841941|-3.7094235841941|||-3.7094235841941|-3.7272888361115||||-3.7272888361115|-3.7272888361115|||||||3.5519890919268||3.5519890919268|3.5266545497643|||3.4222148457981|||3.4222148457981|||||3.4222148457981|3.3980164836752|3.3711294146498|3.3447275730955|3.3447275730955|||||-3.6391916702205|-3.6724351721797|-3.7242409424764|-3.7242409424764|-3.7883811299684|||||-3.7883811299684|||||-3.7883811299684||||-3.7883811299684||||-3.7888336593254|-3.7888336593254|-3.7888336593254||-3.7888336593254|||||-3.7888336593254|-3.7888336593254|-3.7888336593254|-3.7888336593254||-3.7888336593254||||
03647|17802|/equities/jacques-bogart|CACALL||-7.5308555082383|-7.5308555082383|-7.5308555082383||-7.5308555082383|-7.5308555082383|||-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383||-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.6965060185395|-7.7061178630152|-7.7556865420119|-7.7640962298464|-7.9489960334644|-8.0650658651189|7.4358548601682|7.4358548601682|7.4358548601682|7.4358548601682|7.4358548601682|7.3769813977415|7.3769813977415|7.3177573374835|7.0765932882278|7.0765932882278|7.0765932882278|7.0765932882278|6.9362148537072|6.7924610259171|6.7371788954333|6.6483473049858|6.6483473049858|6.6483473049858|6.6483473049858|6.6483473049858|6.6483473049858|6.603719365515|6.487465924596|6.3871844019881|6.3861903465774||6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.2468782306806|6.0720867714502|5.9600966066362|||5.9067738950519|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.7635328096076|5.7635328096076|5.7635328096076|5.7635328096076|5.7139253132789|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508||5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508||5.6202199593508|5.6202199593508|5.6202199593508|-6.4947756737482|-6.4947756737482||-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.5175284246616|-6.672413486611|-6.672413486611|-6.672413486611|-6.672413486611|-6.8637928900576|-6.9058636774023|-6.9058636774023|-6.9058636774023|-6.9058636774023|-6.9058636774023|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078||-7.0518020341078|-7.0518020341078|-7.0518020341078|||-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078||-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.1442244526721|-7.1613605548913|-7.2548451213897|-7.3431612947319|-7.3990680883035|-7.4111865570926|-7.4368738389438|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578||-7.4509927448578|-7.4509927448578|-7.4887279923652|-7.4887279923652|-7.4887279923652|-7.525253580223|-7.5658371428764|-7.6653743827913|7.2402949818521|-7.4829314270841|-7.5565905084463|-7.6051005246741|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926||-7.6363377236926|-7.7003752019233|-7.7639199865976|-7.7639199865976|-7.8243555109941|-7.9003949740687|-7.9187914858635|-7.9187914858635|-7.9187914858635|-7.9187914858635|-7.9608794329757|-7.988754947781|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092
03648|14169|/equities/jacquet-metal|CACALL||-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.297941235806|-16.441045156348|-16.641167665249|-16.641167665249|-16.910185735232|-16.955762033999|-17.025509181509|-17.025509181509|-17.080752008355|-17.080752008355|-17.730835933593|-17.838706991306|-18.011896580712|-18.19655224378|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.592066495848|-18.710073384126|-18.837860434674|-18.847623023085|-18.971802668099|-19.186447095346|-19.201608074452|-19.647342351571|-20.338158982214|18.640934845676|18.552187127818|18.552187127818|18.552187127818|18.410207822311|18.076897491336|17.83544165704|17.747157383995|-18.565782338302|-18.565782338302||-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.58198026145|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|||-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.662529995094|-18.728445538347|-18.728445538347|-18.728445538347|-18.728445538347|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|17.940165666411|17.663517479178|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.704584090868|-18.704584090868|-18.704584090868|-18.745093417343|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.881724824471|-18.981916734425|-19.031017644369|-19.071130283633|-19.11014547167|-19.40016195308|-19.470324045479|-19.470324045479|-19.705915245811|-19.892128186534|18.424779249917||18.424779249917|18.289755849585|18.218616305176|||17.805129486525|17.756415740806|17.756415740806|17.756415740806|17.756415740806|17.756415740806|17.499351386845|17.488167953293|17.310942276734|17.310942276734|17.310942276734|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.186194309612|17.014326535652|17.014326535652|17.014326535652|16.828140959684|16.657559297954|16.657559297954|16.657559297954|16.408398626551|16.220442981968|15.578270297856|15.322283968445|15.322283968445|15.322283968445|15.322283968445|15.322283968445|15.322283968445|15.130314545628|14.865905396139|-15.920240035278|-15.920240035278|-15.953600210859|-16.044000249123|-16.161852518982|-16.161852518982|-16.396502512766|-16.622780554905|-16.985311977747|15.860000253355|15.860000253355|15.860000253355|15.860000253355|15.860000253355|15.860000253355|15.860000253355|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-17.15049304702|-17.628325035595|-17.758139559983|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369360751578|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.430255547925|-18.704727640598|-18.778751677884|-18.778751677884|-18.778751677884
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||18.85976857852|18.85976857852|18.85976857852|18.829741474777|-20.277362771262|-20.277362771262|-20.277362771262|-20.277362771262|-20.277362771262|-20.277978338122|-20.277978338122|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.816580134825|-20.897867342052|-21.018186512057|-21.277984237741|-21.64670930094|-21.64670930094|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.426841060074|20.301809307874|20.301809307874|20.301809307874|20.301809307874|20.301809307874|18.673531163549||18.673531163549|18.561144736979|18.383493639334|18.331536359384|18.331536359384|18.28726182469|17.948624563309|17.756250858409|17.640278180553|17.553087481872|17.446210762295|17.446210762295|17.446210762295|17.348549037417|17.348549037417|17.348549037417|17.348549037417|17.348549037417|17.348549037417|17.348549037417|-18.377951086728|||-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.697723641625|-19.105803558817|-19.161448131657|-19.336609454791|-19.639010424791|-19.883344645167|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.536538889631|18.536538889631|17.97486527235|17.97486527235|17.97486527235|17.97486527235|17.97486527235|17.77262775402|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.481084510403|17.481084510403|17.481084510403|-18.657770543439|-18.657770543439|-18.657770543439|-18.657770543439|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748||17.212878000748|17.184355726963|17.184355726963|||16.908173339373|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.531751546055|16.531751546055|16.531751546055|16.531751546055|16.493056624896|16.209508412157|16.151120178208|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|15.617754948051|15.275252133132|15.275252133132|14.577502601147|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-16.321651572008|-16.321651572008|-16.321651572008|-16.321651572008|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.650642103328|-16.650642103328|-16.650642103328|-16.650642103328|-16.686824315536|-17.080361147444|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.248890094426|-17.248890094426|-17.248890094426|-17.330432658358|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285
03650|7096|/equities/kaufman-broad|CACALL||26.240299009165|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-29.452700339625|-30.122444694649|-30.382339675499|-30.382339675499|-30.463072350085|-30.463072350085|-30.47441427935|-30.47441427935|-30.47441427935|-31.216014997041|-32.384462082691|-32.660512937778|-33.481124893023|-33.809583150892|31.563660890067|31.563660890067|31.563660890067|31.563660890067|31.563660890067|30.754068672882|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.912422804744|30.313975170022|30.065527839535|29.675586509565|29.114540735725|28.718933705758||28.690481535009|28.383868075534|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|27.866185145071|26.995761081566|-28.108804789788|-28.108804789788|-28.108804789788|-28.108804789788|-28.108804789788|-28.108804789788|||-28.108804789788|-28.108804789788|-28.108804789788|-28.443115966857|-28.614573974677|-28.678485823349|-28.678485823349|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.88023575613|-29.794707285796|-30.052451861604|-30.13605866245|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.247116982496|28.246795799507|28.224217046381|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.487779443411|-30.855865921078|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009||28.748196055009|28.748196055009|28.610734923771|||28.610734923771|28.35637302762|28.273747130298|28.060764193567|28.060764193567|28.060764193567|27.575848976807|27.506023333729|27.506023333729|27.506023333729|27.506023333729|27.056692253948|26.912992092637|26.47554725703|26.398946583281|26.398946583281|26.398946583281|26.398946583281|25.746052013514|25.595613094036|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|24.95661725895|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.289930913639|-27.919367575858|-27.955083394018|-27.955083394018|-28.647315369676|-29.327572357467|26.989168749175|26.989168749175|26.989168749175|26.989168749175|26.989168749175|26.12129911882|-28.258741774401|-28.258741774401|-28.258741774401|-28.258741774401|-28.258741774401|26.379949116608|26.379949116608|26.379949116608|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.068709226545|25.876342822111|25.825114439785|25.825114439785|25.775128045413|25.772363626|25.563738464246|25.333287378962|25.333287378962|25.333287378962|25.333287378962|25.333287378962|24.95920822004|24.785231080094|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.09541540212|23.892126613927|23.78291930763|23.717132564033|23.527368434761|23.526689863615|23.526689863615|23.382433944734|23.202703535327
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||-26.32600926594|-26.32600926594|-26.32600926594|-26.32600926594|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.481554909223|-26.880617057476|-27.128639409677|-27.128639409677|-27.128639409677|-27.128639409677|-27.128639409677|-27.128639409677|-27.219599509389|-27.323998107017|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|25.689405189848|25.154895185206|24.975754754498|24.975754754498|24.975754754498|24.699728878289|24.617801921724|24.617801921724|24.617801921724|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.288917772306||24.222130608043|24.156811846054|23.982012047543|23.962760332372|23.962760332372|23.962760332372|23.708621955742|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|||23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.012016993717|22.839463161049|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.317140155169|-24.361345874347|-24.361345874347|-24.605383673285|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.676854569617|-24.676854569617|-24.857288639859|-24.857288639859|-24.880876109683|-24.975418777028|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729||23.899925564729|23.899925564729|23.813805737984|||23.677562041296|23.612731550963|23.612731550963|23.454685946798|23.454685946798|23.454685946798|23.454685946798|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.299877169374|-24.299877169374|-24.671530408599|22.990333345523|22.990333345523|22.522036423276|21.696152437605|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.307810933886|-23.72201300495|-23.84310125266|-23.84310125266|-23.848446781486|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.110861407408|-24.714290842622|-25.09698913849|23.981345085278|23.981345085278|23.981345085278|23.969760028934|23.969760028934|23.969760028934|23.689178352462|23.595753754627|23.526393136991|23.411548307221|23.374560469448|23.374560469448|23.374560469448|23.374560469448|23.374560469448|23.374560469448|23.298400580948|23.176235525777|23.176235525777|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|22.963433423322|22.963433423322|22.809731336632
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.5265454067646|-2.6481060401001|-2.7099511309243|-2.88927897963|-3.052421187395|-3.0869590393884|-3.0869590393884|-3.0869590393884|-3.1086212520448|-3.1160236072372|-3.2401988562502|-3.2401988562502|-3.2401988562502|-4.0085543456517|-4.233838273733|-4.2698202813655|-4.3031336295373|-4.3768150925379|-4.5094585102138|-4.5094585102138|-4.5094585102138|-4.5094585102138|-4.5094585102138|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|2.9642951094118|2.5891234713248|2.5891234713248|2.5891234713248|2.5891234713248|2.5891234713248|2.5891234713248|2.5628559831548|2.5628559831548|2.2097288374291|1.9454763470079|1.9417734982527|1.9417734982527||1.8423038988154|1.6467264657596|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4125890609262|1.4125890609262|1.4125890609262|1.3744878632755|-1.7690353703855|||-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.8557615028883|-1.9334016560476|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-2.1045385151545|-2.2065408496706|-2.2065408496706|-2.2065408496706|-2.2065408496706|-2.3913787701227|-2.4236430833183|-2.4783810983589|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4876305490244|-2.4876305490244|-2.5370339982497|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1128217691821||-2.6115070493704|-2.6115070493704|-2.6115070493704|||-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6632252260702|-2.6632252260702|-2.6632252260702|-2.6632252260702|-2.6632252260702|-2.6632252260702|-2.7583613577438|-2.8318458600125|-2.9231619750218|-2.976607487373|-2.976607487373|-3.0416749293853|-3.1846387712215|-3.1960430507367|-3.3282700914481|-3.5115222818695|-3.729024795144|-3.7358051708994|-3.8958947053285|-3.9432162168656|-4.1436846921879|-4.3334276488576|-4.4358083198638|-4.4782571275257|-4.4782571275257|-4.6002245318319|-4.6002245318319|-4.6002245318319|-4.6002245318319|-4.6002245318319|-4.6336939082572|-4.6809429752028|-4.6809429752028|-4.7109367038581|-5.5324851038029|-5.5823665212923|-5.5823665212923|-5.5823665212923|-5.5823665212923|-5.6642406065524|-5.713976319344|-5.713976319344|-5.8821958256111|-5.927331765109|-5.927331765109|-5.927331765109|-5.927331765109|-6.1942038677454|-6.1942038677454|-6.1942038677454|-6.1942038677454|-6.1942038677454|-6.1942038677454|-6.1942038677454|-6.2207820042769|-6.3772577560389|-6.5566753056805|5.8356478210388|5.8356478210388|5.7759977177446|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.325575534619|-6.7800839919923|-7.0187044959464|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.4164880446052|6.1838755796855
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||31.870152717148|31.517947361772|31.467248038126|31.467248038126|31.467248038126|31.467248038126|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.84777290422|-33.54974727717|-33.825273514754|-34.00808270879|-34.057869523845|-34.423189792459|-34.453023544385|-34.453023544385|-34.453023544385|-34.453023544385|-34.453023544385|-34.473238198641|-34.473238198641|-35.038043146534|-35.181158203994|-35.210174502173|-35.426743414488|-35.426743414488|-35.426743414488|-35.426743414488|-35.426743414488|-35.644613925339|-35.644613925339|-35.644613925339|-35.644613925339|-35.644613925339|-35.758459823795|-35.826819733967|-35.826819733967|-35.826819733967|-35.826819733967|-36.428599874445||-36.428599874445|-36.428599874445|-36.428599874445|-36.428599874445|-36.986221887744|-37.098022887084|-37.112253385529|-37.112253385529|-37.649169080506|-38.283519657729|-38.30835735387|-38.557870298017|-38.557870298017|-38.557870298017|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|||-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-39.390635660549|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.568340273796|37.568340273796|37.568340273796|37.568340273796|37.568340273796|37.249265851906|37.14611253088|37.14611253088|37.14611253088|36.8285358019|36.8285358019|36.625039584915|36.467820811581|36.309530700077|36.309530700077|35.878364418203|35.684896926152|35.684896926152|35.57988471904|35.022094937592|34.982327589756|34.453244356174|34.453244356174|34.208047182316|32.60783161825|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812||-34.121714132812|-34.147461910807|-34.193039718188|||-34.193039718188|-34.353379372002|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.690751870078|32.581646105447|32.581646105447|32.581646105447|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.828941973587|31.528076147027|31.528076147027|31.285640900872|31.158487948601|30.929430918367|30.812701707053|30.230780606985|30.184200398922|29.859110744794|29.70679114483|29.454211798225|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-31.206515764677|-31.579463613788|-31.624959456435|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.816028940771|-32.012591855971|-32.012591855971|-32.012591855971|-32.507149022852|-32.507149022852|-32.765722056268|-33.18302384575|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.508829840336|-33.508829840336|-33.637589940665|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.825469373581|-33.825469373581|-34.196077954898|-34.660086353764|-34.84009415148|-34.896771287899|-35.215845678958|-35.215845678958|-35.215845678958|-35.215845678958|-35.473161907894|-35.489070490447|-35.860077729322|-36.06780372446|-36.06780372446|-36.06780372446|-36.06780372446
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.599607987142|-34.380119477087|-34.605689537055|-34.781321538297|-35.231111563432|-35.231111563432|-35.231111563432|-35.231111563432|-35.231111563432|-35.231111563432|-37.670679769238|-38.736865477783|-38.965962362535|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.169728810446|35.046921790592|34.526615660273|34.526615660273|34.526615660273|34.526615660273|34.526615660273|34.090985551973|34.090985551973|34.090985551973|34.090985551973|34.090985551973|33.312206550328|32.588563596638|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988||-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-36.284199844432|-37.496333796262|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|||-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.782030808352|-38.274477150068|-39.727196960566|-40.402403843399|-40.402403843399|-40.774893032176|-41.702660280977|-42.947398616775|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.603460585125|-44.399334032163|-44.399334032163|-45.349807803954|-45.349807803954|-45.349807803954|-45.349807803954|-46.210898577202|-46.856554017054|-47.051727279013|-47.340806731455|-47.887492496771|-47.887492496771|-47.887492496771|-48.213879619487|-48.8030036615|-48.8030036615|-48.8030036615|-48.8030036615|-48.8030036615|-49.420003008695|-49.92085495158|-49.92085495158|-49.92085495158|-50.489837860222|-51.82831053102|-51.82831053102|-51.82831053102|47.73129966335|47.73129966335|47.73129966335|47.73129966335|47.73129966335|47.001444367088|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557||46.385391894557|46.385391894557|46.385391894557|||45.02392738147|45.02392738147|45.02392738147|44.762697726305|43.5168842009|43.018762130571|42.834297521769|42.834297521769|42.834297521769|42.834297521769|42.834297521769|42.633122702111|42.633122702111|42.633122702111|41.459028106783|41.208674155457|41.208674155457|39.831860130344|39.039333682632|39.039333682632|38.982592853546|38.669548335605|36.416163249074|-42.845929680865|-43.211382744507|-43.211382744507|-43.211382744507|-43.211382744507|-43.211382744507|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.553518200819|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|36.748426208847
03655|17809|/equities/lacroix|CACALL||-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-23.308343012544|-23.606095715277|-23.606095715277|-23.606095715277|-23.606773398445|-23.832213393408|-23.832213393408|-23.832213393408|-23.832213393408|-23.832213393408|-23.924682501906|-24.371869806839|-25.329855446896|-26.348585994255|-26.348585994255|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.652049536037|24.018943674617|23.810424642864|23.810424642864|23.476449295698|23.476449295698|23.440499408177|23.396296121372|23.396296121372|23.151440516327|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044||-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.970947619046|-26.32327426337|-26.4902546854|||-26.4902546854|-26.4902546854|-26.4902546854|-26.4902546854|-26.4902546854|-26.597227563973|-26.597227563973|-26.689270200221|-26.689270200221|-26.689270200221|-26.78807819098|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-27.474154749008|-28.093505001169|-28.509450594697|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-29.638843053868|-30.282048536992|-31.50227613102|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.511603100318|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.318944397833|28.318944397833|28.159939173489|27.452248528537|27.452248528537|27.452248528537|27.224720269372||26.555244743747|26.432239598924|26.432239598924|||26.432239598924|26.432239598924|26.432239598924|26.432239598924|26.246933587055|26.099269069428|26.099269069428|26.099269069428|26.099269069428|26.099269069428|26.047357633924|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-29.110869815937|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|-28.510573210555|-28.510573210555|-28.510573210555|-28.510573210555|-28.510573210555|-28.510573210555|-28.90619152369|-28.906880890682|-29.207644925465|-29.380716838163|-29.545240655786|-29.716933744094|-29.852148074729|-30.613497754847|-30.853886415467|-32.0893662323|-32.0893662323|-32.388184850905|-32.781315928801|-33.301462630546|-33.973847049382|-34.53205219232|-35.441169484047|-36.067965224483|-36.658850143461|-36.804278530577|-37.988087192618|-41.547876057187|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.144450362008|38.03272436226|37.703025373756|37.627193703254|37.627193703254|36.691325574009|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||21.237133357762|20.877370355128|20.38596619235|-21.999516202554|-21.999516202554|-21.999516202554|-21.999516202554|-21.999516202554|-21.999516202554|-21.999516202554|-21.999516202554|-22.207795250796|-22.309624651802|-22.309624651802|-22.409669347802|-22.409669347802|-22.409669347802|-22.409669347802|-22.409669347802|-22.409669347802|-22.434931546509|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|21.104465847262|20.805204815639|20.805204815639|20.764116970448|20.701796443096|20.654773719698|20.602526249256|20.444473122851|20.313853121611|20.313853121611|20.313853121611|19.94594759501|19.892719846709||19.505799405822|-20.792840077248|-20.792840077248|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.359518828302|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|||20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.496611430622|20.424012107293|20.365568499478|20.27563153893|20.253479127423|20.114975854573|19.927751034297|19.875279181309|19.82027395306|19.82027395306|19.82027395306|19.82027395306|19.82027395306|19.691970910606|19.671634451082|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.348923882601|19.112692842613|19.069659243833|19.032955075647|18.917170949938|18.622413472071|18.284903450956|18.091003334246|17.902227202745|17.792473995787|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.652946389333|-18.652946389333|-18.652946389333|-18.668829825868|-18.789810926109|-18.866455906397|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621||-18.917213548621|-18.917213548621|-18.917213548621|||-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.93754846015|-18.93754846015|-18.93754846015|-18.93754846015|-18.93754846015|-18.93754846015|-18.945110946572|-18.945110946572|-18.945110946572|-18.945110946572|-18.945110946572|-19.217900441396|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.403177089031|-19.42352996329|-19.498185469529|-19.498185469529|-19.541299538567|-19.541299538567|-19.541299538567|-19.541299538567|-19.541299538567|-19.643456092688|-19.643456092688|-19.643456092688|-19.774950362149|-19.813277722402|-19.827257004544|-19.827257004544|-19.94584140862|-20.082045344125|-20.297827910065|-20.465363712972|-20.7415164531|-20.919461627882|-20.998930592798|-20.998930592798|-20.998930592798|-20.998930592798|-20.998930592798|-21.077701192722|-21.280223852644|-21.599692457528|-21.780213905276|-21.939125671322|-22.251807361107|21.163624904758|21.163624904758|21.163624904758|21.163624904758|21.163624904758|21.098471268687|21.016013156084|21.016013156084|21.015015402003|20.974092648555|20.974092648555|20.921926279205|20.921926279205|20.921926279205|20.921926279205|20.921926279205|20.921926279205|20.904918956909|20.783243073526|20.559158949392|20.324064948313|19.848961859006|-21.176508397557|-21.176508397557|-21.176508397557|-21.176508397557|-21.176508397557|-21.373898367857|-21.837664556476|-22.102960851427|-22.147946223889
03657|7150|/equities/latecoere|CACALL||-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010572821705037|-0.011292023752292|-0.011501263908073|-0.011501263908073|-0.011612515572624|-0.011769461809948|-0.011949402529863|-0.012410446968469|-0.012652403668792|-0.012652403668792|-0.013180448097604|-0.013539387049216|-0.013615985396911|-0.013785276545277|-0.013785276545277|-0.013785276545277|-0.013785276545277|-0.013966974421577|-0.014141943427819|-0.014141943427819|-0.014348276558776|-0.014348276558776|-0.014348276558776|-0.014442529056919|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014678211412792|-0.014678211412792|-0.014881346525243|-0.014951495620929|-0.015029439733203|-0.015212787412743|-0.015212787412743|-0.015212787412743|-0.015212787412743|-0.015419764035157|-0.015433071088833||-0.015714523590322|-0.0158629925429|-0.0158629925429|-0.015898098285382|-0.015898098285382|-0.015898098285382|-0.015898098285382|-0.01595629439641|-0.01595629439641|-0.016334771643783|-0.016958328831295|-0.016958328831295|-0.016958328831295|-0.01742592095015|-0.017845467556575|-0.018086786467025|-0.018086786467025|-0.018086786467025|-0.018086786467025|-0.018086786467025|0.014210270187418|||0.014210270187418|0.014210270187418|0.014210270187418|0.013578078482479|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015815186911508|-0.016672430033551|-0.016880478021525|-0.017328309009914|-0.017437009940895|-0.017613344214282|-0.017614827070573|-0.017994253221697|-0.018179702877575|-0.018179702877575|-0.018179702877575|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.019041871569218|-0.019190968439715|-0.019384409359747|-0.019560454892506|-0.019683838940484|-0.019843154511598|-0.02020019106474|-0.02020019106474|-0.020444656824693|-0.020816285276988|-0.021218094687311|-0.021386772281752|-0.021535303008314|-0.022050336554372|-0.022589262773289|-0.022988070022942|-0.023581189865737|-0.023779803530336|-0.023779803530336|-0.023779803530336|-0.023779803530336|-0.024266448924346|-0.025029387873519|-0.025460430926868|-0.026428256125127||-0.027003617374571|-0.027731797579641|-0.028635330256037|||-0.03002814471511|-0.03164793890149|-0.033242154185485|-0.035169059792336|-0.037454511307791|-0.039732790385125|-0.04237532250452|-0.045183691743132|-0.048526324318645|-0.052084805015389|-0.056138672286345|-0.060881858668472|-0.065746509237419|-0.070151676372331|-0.075701863033786|-0.082813181804797|-0.090170201516737|-0.098228002326183|-0.10662555760351|-0.11401173084996|-0.12486303322456|-0.13248670395536|-0.14509633748562|-0.16485148633886|-0.19405492023852|-0.19405492023852|-0.23203880113558|-0.2543208871969|-0.27688431832949|-0.30459924518245|-0.3274465569165|-0.3274465569165|-0.3274465569165|-0.3274465569165|-0.3274465569165|-0.3274465569165||-0.52582949988341|-0.62122167141676|-0.62812552078565|-0.62812552078565|-0.64113946009566|-0.65743271894907|-0.6700918827637|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.71115819353011|-0.73909242106971|-0.76265825776586|-0.80223142271052|-0.83949600066091|-0.8773289113723|-0.9287543196902|-0.98109369359914|-1.0301707826555|-1.0424119656285|-1.2241799505773|-1.2903110519849|-1.3523456239924|-1.4082673616128|-1.4561637548294|-1.5213486417229|-1.6014984662991|-1.7211094129595|-1.7784252005488|-1.7784252005488|2.7084165460898|-1.3840685743754|-1.3840685743754|-1.3840685743754|-1.4050762607726|-1.4167513730429|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4354765351121|-1.4891406623859|-1.5462673403972|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.6165201844435|-1.6165201844435|-1.8823002446207|-2.0692224754793
03658|7292|/equities/laurent-perriere|CACALL||116.23998539136|116.23998539136|116.23998539136|114.23887265706|112.23763628562|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-121.28996292627|-121.90551436252|-122.53390484725|-124.67656094139|-125.16840104598|-125.38382845183|-125.38382845183|-127.25980939093|-128.98312154547|122.26559995282|122.26559995282|122.26559995282|122.26559995282|122.26559995282|122.26559995282|120.62844439202|120.44827154669|120.10919060744|119.09354511937|118.46505013264|118.44622789114|118.44622789114|118.44622789114|117.9124754346|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369||-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|||-123.12608662369|-123.12608662369|-123.16787402633|-123.32541558481|-124.83379509423|-124.92643899359|-125.91826554843|-125.9361303067|-125.9361303067|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.53225022599|118.95175231755|118.95175231755|118.95175231755|118.95175231755|118.95175231755|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831||116.08457656831|116.08457656831|116.08457656831|||116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|115.62175174256|-122.68312518167|-122.68312518167|-122.68312518167|-123.82037826805|-123.82037826805|-123.82037826805|-123.82037826805|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-124.85915510482|-124.85915510482|-125.28795011647|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-127.57741562949|-127.57741562949|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-126.786534694|-126.87226505433|-126.87226505433|-127.05251672703|-127.47501858559|-127.9444650951|-129.21607232789|-129.30070657764|-129.30070657764|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589
03659|7156|/equities/lmabert-dur-chan|CACALL||137.65899230111|136.71480531002|136.71480531002|135.249759642|135.249759642|134.59754587087|134.59754587087|-147.25177166736|-147.25177166736|-147.25177166736|-147.25177166736|-147.25177166736|-147.72419074151|-148.5809878446|-148.5809878446|-148.5809878446|-148.5809878446|-148.5809878446|-148.5809878446|-148.5809878446|-148.5809878446|-153.31220871622|-154.40245412913|-155.83606014348|145.91248460218|145.91248460218|145.91248460218|145.91248460218|145.91248460218|145.91248460218|145.91248460218|144.29164955798|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-151.13722607373|-154.79136230415|143.56930579735|143.56930579735|143.27195643044|143.27195643044|143.27195643044|143.27195643044|143.27195643044||143.27195643044|142.99661825604|140.85735361782|139.67483735314|138.24981928127|135.47202142363|-142.4820965956|-142.4820965956|-142.4820965956|-142.4820965956|-142.50788510622|134.68568321531|134.1785369059|133.92059656211|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|||-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-138.19257020628|-139.65843084813|-139.65843084813|-139.65843084813|-139.65843084813|-139.65843084813|-139.65843084813|-139.65843084813|-139.65843084813|-139.65843084813|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.5535541825|130.5535541825|130.5535541825|130.40253602778|130.40253602778||129.69726225309|129.21918028121|128.88242253468|||128.87712281849|128.87712281849|128.87712281849|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-142.25833088776|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|131.91700913757|131.91700913757|131.91700913757|130.3244545973|128.38828288589|126.40364765098|125.55960850109|124.2884538901|123.6035032786|123.6035032786|123.6035032786|121.88374935337|121.88374935337|121.88374935337|118.12083261485|118.10648068317|116.4794229813|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.98078411198|-124.46210042503|-124.46210042503|-124.46210042503|-124.46210042503|-124.46210042503|-124.46210042503|-125.34677825004|-126.16268919758|-126.16268919758|-126.76409910842|-128.96021811983|-128.96021811983|-128.96021811983|-128.96021811983|-130.67802013314|-132.58644737057|-132.58644737057|-132.58644737057|-133.1793859673|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|123.40102540407|123.40102540407|122.33447267118|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659
03660|17814|/equities/lebon|CACALL||-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-96.510597871738|-97.533999415457|-97.78221996208|-97.95801828062|-100.2241896999|-100.2241896999|-100.2241896999|-100.2241896999|98.156456906256|97.290508436557|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|95.888255635125|95.886950112298|95.685498768438|95.550553169901|95.200612853031|95.067348716503|94.96372121997|94.415246478135|94.316939768321|93.896601607542|93.24066726603|93.141041986976||93.141041986976|93.141041986976|93.141041986976|93.141041986976|93.023381172323|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|||-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.783617929304|-96.037351135506|-96.074832390959|-96.438702317537|-97.69855999556|-97.865067848528|-97.994519746926|-98.627240433325|95.229430261967|95.229430261967|95.229430261967|94.643813097607|93.726459251654|92.607178302619|91.533714147716|91.533714147716|91.533714147716|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.416826279845|-93.785360583427|-93.890565588595|-93.890565588595|-94.232034368137|-94.232034368137|-94.232034368137|-94.232034368137|-94.535588656112|-94.80085555065|-94.80085555065|-94.80085555065|-94.80085555065|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|92.240373547158|92.240373547158|92.240373547158|92.240373547158||91.978193423573|91.17944001757|91.17944001757|||91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|88.354931826976|87.049926964869|86.884834815612|86.884834815612|86.884834815612|86.884834815612|86.86830376802|86.86830376802|86.86830376802|86.86830376802|86.86830376802|85.964777302058|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.304621917291|-89.495828265373|-89.495828265373|-89.806476613354|-90.696082243733|-92.084535741599|-92.378104213541|-92.378104213541|-92.378104213541|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|90.126805926126|90.126805926126|90.029785633928|89.677539084627|89.641707127044|89.542850932895|89.542850932895|88.25872554759|-92.112525304381|-92.19169673238|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-93.915088938057|-93.915088938057|-93.915088938057|-95.450100261171|-95.711222681954|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.811220900406|-96.101356895091|-96.834840994546|-97.124303836134|-97.124303836134|-97.124303836134|-97.124303836134|-97.124303836134|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881
03661|7211|/equities/lectra|CACALL||28.416849945704|28.416849945704|28.416849945704|28.416849945704|28.416849945704|27.965944447694|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.913275615543|-30.411973944604|-31.191082203056|-31.456560375795|-31.456560375795|-31.456560375795|-32.355157100758|-32.355157100758|-32.355157100758|-33.252952482524|-33.606058335109|-33.790504520081|-33.790504520081|-34.456116218194|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049||31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.690883933548|31.213434680308|31.213434680308|-33.343591502359|-33.343591502359|||-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.498435023814|-33.770483020709|-33.788316624544|-33.788316624544|-33.788316624544|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|30.714878410685|30.714878410685|30.714878410685|30.714878410685|30.714878410685|30.714878410685|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.080489354019|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311||29.048214917311|29.048214917311|29.048214917311|||28.872858829836|28.872858829836|28.872858829836|28.872858829836|28.089287037695|28.040874528713|26.928749773046|26.842868081528|26.842868081528|26.842868081528|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.223525524104|24.559471766115|24.266014083375|24.266014083375|23.795570885858|23.233968986098|22.959965031482|22.738849844246|22.532054704327|21.177284233988|-24.130796661707|-24.130796661707|-24.130796661707|-24.130796661707|-24.130796661707|-24.193267646067|-24.193267646067|-24.577356694648|-24.577356694648|-24.577356694648|-25.238730190539|-25.523588125731|-25.76787656416|-26.414306572958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-27.092728560851|-27.466920368855|-27.807689129185|-28.272433001544|-28.503003093375|-28.503003093375|-28.620002610565|-29.238892933926|-29.470991979265|-29.676102199183|-30.130905769723|-30.130905769723|-30.130905769723|-30.130905769723|28.53984152974|28.53984152974|28.53984152974|28.158157212881|27.817396225033|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.305346979701|27.23094072828|26.861915897446|26.861915897446|26.861915897446|26.861915897446|26.861915897446|26.566017600251|26.215020255196|25.358355500022
03662|7266|/equities/linedata-service|CACALL||-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.550802448409|-76.550802448409|-76.550802448409|-76.550802448409|-76.745335714703|-77.045553339061|-77.045553339061|-77.045553339061|-77.045553339061|-79.606170376734|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|74.098204992521|74.098204992521|74.098204992521|73.798008175148|72.553341992976|72.014826810229|72.005361596598|70.290210537478|70.290210537478|70.290210537478|69.578010775828||69.26130907997|69.26130907997|69.26130907997|69.26130907997|69.26130907997|69.26130907997|69.26130907997|67.574107885589|67.574107885589|67.574107885589|67.574107885589|67.574107885589|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|||-73.18539484603|-73.505992238862|-73.962210038351|-74.126351942806|-74.126351942806|-74.126351942806|-74.41816882534|-75.242409805933|-75.836011149794|-76.195569809179|-76.283966285101|-76.782183574429|-76.869092436621|-77.876764796387|68.80946747935|68.80946747935|68.80946747935|68.80946747935|68.80946747935|66.977189139925|65.323693969615|65.323693969615|65.126325954738|65.051477606365|63.50058763124|63.50058763124|63.389544779476|62.949303043145|62.949303043145|62.949303043145|62.488117205057|60.442352068594|59.291502595136|58.512781593744|57.991979463833|57.732071015003|57.732071015003|56.81341329853|56.637125081931|56.007916206689|-59.735917521314|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|57.289772455869|55.999747427501|54.399716863144||53.455242484928|53.394713236359|-55.223360452069|||-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.259288585863|-55.676987953408|-56.118876054799|-56.138117776137|-56.138117776137|-56.253462457901|53.449708127182|53.449708127182|53.449708127182|52.333010513696|51.736676568359|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-54.557557865639|-54.557557865639|-55.8750635746|52.141440722531|52.141440722531|52.141440722531|52.141440722531|52.141440722531|52.141440722531|52.141440722531|50.89049036987|50.100544855411|49.848822066587|49.848822066587|47.509801490883|-50.624937565999|-50.624937565999|-50.927709084834|-51.797454920174|-51.919394059051|-52.354881228196|-52.638756581134|-53.104095956707|-53.104095956707|-53.104095956707|-53.104095956707|-53.142074317944|-53.142074317944|-53.142074317944|-53.142074317944|-54.002305899739|-54.691450872554|-55.557167466629|-56.152409059194|-56.258036517512|-56.258036517512|-56.258036517512|-57.253374416973|-57.881526239874|-58.412807738518|-58.680897911098|-59.012107433772|-59.113453721444|-59.126062233624|-59.317846756707|-59.430940289774|-59.501044003476|-59.756715474647|-60.040794887059|-61.056437534218|57.426178567801
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.664105104114|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.429665969163|-27.246850462258|-27.771500661969|-28.315557456678|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.718751172403|-29.309723673242|27.444006652445|27.444006652445|27.444006652445|27.444006652445|27.444006652445|27.444006652445|26.53778576278|26.028094444268|26.011771159694|25.532523849855|25.141692721458|25.046325457992|24.795917154354|24.289907906896|24.105452827222|23.957966405314|23.957966405314|23.957966405314||23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.93662874584|23.754589106028|23.493987429346|23.262764149468|23.195765799839|23.195765799839|23.195765799839|23.174151126914|23.174151126914|||23.174151126914|23.174151126914|23.174151126914|23.174151126914|23.174151126914|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.018308551832|22.925898454503|22.737110559494|22.704345560745|22.704345560745|22.704345560745|22.704345560745|22.704345560745|22.674273014814|22.554746946527|22.471940606649|22.118823362517|22.023691628959|21.857258773835|21.857258773835|21.857258773835|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.584608264746|-23.08249488822|-23.08249488822|-23.08249488822|-23.08249488822|-23.08249488822|-23.291661855814|-23.315735946361|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019||22.462750887807|22.462750887807|22.2086119916|||22.184110378896|22.184110378896|22.184110378896|22.184110378896|22.184110378896|22.184110378896|21.87544570106|21.87544570106|21.681105744908|21.681105744908|21.665117409572|21.252907597075|21.245310897504|21.245310897504|21.245310897504|21.245310897504|21.144789292719|20.996987848708|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.906167010602|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.439398825097|20.284577317201|-21.775285205434|-21.775285205434|-21.775285205434|-21.775285205434|-21.775285205434|-21.775285205434|-22.041983455629|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.271292601442|-22.946034063491|-22.946034063491|-22.946034063491|-22.946034063491|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.08316444983|-23.128655112028|-23.128655112028|-23.128655112028|-23.195726990965|-23.339697546723|-23.4524407861|-23.786045974865|-24.026163359896|-24.165180811634|-24.247423208809|-24.341580961652|-24.397322935463|-24.397322935463|-24.460914182002|-24.576125495623|-24.576125495623|-24.576125495623|-24.576125495623|-24.576125495623|-24.576125495623
03664|17812|/equities/le-noble-age|CACALL||-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-26.203517879027|-26.523419800677|-26.523419800677|-26.523419800677|-26.523419800677|-26.523419800677|-26.523419800677|-27.259354952616|-27.899896593979|26.241178026194|26.241178026194|26.006865808693|25.882628358435|25.558475614732|25.201083634899|24.890093351521|24.669558237999|24.669558237999|24.332843143642|23.725380719701|23.505979446349|23.481643363036|23.229603736706|23.096782120409|22.290869192218|21.984298445489|21.813109426262|21.522898493611|20.653221459745|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.49363880967|19.261856833768|19.261856833768|19.261856833768|19.261856833768||19.094841312117|-19.978121242478|-19.978121242478|-19.978121242478|-20.076801151649|-20.16866805224|-20.242964396525|-20.329960436345|-20.543288860852|-20.762543636488|-20.953937907933|-21.227708070277|-21.350786863432|-21.56531819885|-21.574736865482|-21.574736865482|-21.574736865482|-21.574736865482|-21.70748581723|-21.921218040629|-21.921218040629|||-21.921218040629|-21.921218040629|-21.921218040629|-21.921218040629|-22.58802014263|-23.039467185422|-23.357740660159|21.968839044374|21.968839044374|21.820931614551|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.54529493442|21.003106733062|20.789562909579|20.71062439545|20.589582640418|20.510648098797|20.225720130967|20.189160843895|20.189160843895|20.079623350618|19.63516462218|19.63516462218|19.63516462218|19.63516462218|19.63516462218|19.397405178142|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.638405028639|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.253777202088|-20.368614189074|-20.368614189074|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.892357061273|18.652618829813||18.160687279267|17.926318830432|17.727020575141|||17.72002297147|17.605581185375|17.256201634974|-19.267062724825|-19.267062724825|-19.267062724825|-19.267062724825|-19.267062724825|-19.267062724825|-19.966735165645|-20.078069031152|-20.078069031152|-20.51674388505|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|-21.796076509714|-21.796076509714|-21.796076509714|-21.796076509714|-21.796076509714|-21.970641053783|-22.653490398843|-22.798135425964|-22.798135425964|-23.114595044895|-23.266217140405|-23.79857498192|-24.120638699258|-24.156266047915|-25.023628052032|-25.187516140336|-25.187516140336|-25.187516140336|-25.187516140336|-25.187516140336|-25.187516140336|-25.463907055716|-25.951563734324|-26.179515514673|-26.282794698412|-26.525326658548|-26.68647503992|-27.096082953834|-27.252633944742|-27.252633944742|-27.252633944742|-27.252633944742|-27.252633944742|-28.077926096643|-28.717140764357|-29.296823283435|-29.752025573785|-29.832458681068|-29.832458681068|-29.832458681068|-29.832458681068|-30.269398788833|-30.390999480777|-30.657406172994|-30.657406172994|-30.768978602336|-30.768978602336|-30.768978602336|-30.768978602336|-30.768978602336|-31.112753769476|29.840427567539|29.840427567539|29.728252916399|29.567503643106|29.502781656132|29.089201585833|28.94633509537|28.823705852257|28.587451497964|28.488835591135|28.348705364662|28.109672309511|27.927413995126|27.519657082218|27.519657082218|27.519657082218|27.519657082218|27.519657082218|27.314626868401
03665|17852|/equities/quantel|CACALL||10.658670092457|10.658670092457|10.642966589258|10.628296252672|10.600884725191|10.420427853904|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.783642859137|-11.827744081042|-11.827744081042|-11.827744081042|-11.827744081042|-11.905826862678|-12.600918619748|-12.984354329237|-13.174282206572|-13.374202133855|-13.49911401188|-13.621237515472|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393||-13.664644244393|-13.713493562495|-13.803881831473|-14.076535166972|-14.318372397151|-14.997594706971|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.240751192838|13.133951708454|13.133951708454|12.618279824409|-14.130412142745|-14.130412142745|-14.130412142745|||-14.214901916706|-14.395446875055|-14.549385391296|-14.952650426296|-15.039611576297|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|13.76465587046|13.76465587046|13.76465587046|13.302908089748|13.302908089748|13.039898186912|13.023454791222|13.023454791222|12.99828315434|12.830314802429|12.20545035147|12.20545035147|11.928277712656|11.87030859081|11.42589844695|11.189886983139|11.132097279476|11.048996858516|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.94396883358|10.553298911666|10.383665836758|-11.404815739055|-11.644239021297|-11.691590608059|-11.691590608059|-11.691590608059|-11.8473228491|-11.902580848077|-12.063979006188|-12.27553219307|-12.519480223|-12.628311363127|-12.860345857305|-13.023717475117|-13.233018901812|-13.260021345336|-13.28803360696|-13.28803360696|-13.28803360696|-13.28803360696|-13.28803360696||-13.28803360696|-13.28803360696|-13.28803360696|||-13.28803360696|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.359387805862|-13.639319608391|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.742202895348|-13.903558247029|-14.004887106903|-14.004887106903|-14.042096776971|-14.137251496817|-14.137251496817|-14.137251496817|-14.186853715551|-14.186853715551|-14.348180877672|-14.348180877672|-14.348180877672|-14.380200822604|-14.413556742946|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.074035957356|-14.312548198205|-14.312548198205|-14.439497724619|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-15.179887050517|-15.259489982373|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.710663171759|14.687403992537|14.627603919313|14.627603919313|14.627603919313|14.627603919313|14.625115031452|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.512549529965|14.512549529965|14.498388434445|14.472654290768|14.400726366675|14.3278142005
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||-15.539773123059|-15.716414443423|-15.840460662235|-15.978289529338|-16.093038798524|-16.093038798524|-16.093038798524|-16.093038798524|-16.093038798524|-16.093038798524|-16.136709797331|-16.185233129338|-16.23914794268|-16.295244149977|-16.295244149977|-16.411382600791|-16.50153628668|-16.712817947961|-16.992019433553|-17.118910757232|-17.704345985174|-18.210383834574|-18.278204006324|-18.281338632515|-18.307043433643|19.093207648981|19.093207648981|19.093207648981|19.093207648981|19.093207648981|19.08134174743|19.068157412373|19.053508151199|18.987231003604|18.952478765737|18.886087284365|18.851208008968|18.8496396444|18.8496396444|18.432933319692|18.014370694298|17.793744368176|17.778696877991|17.778696877991|17.754107642213|17.726786269125|17.696429187917|17.662699097686|17.625221219651|17.233578751475|16.903977577323|-17.077111530378||-17.077111530378|-17.077111530378|-17.077111530378|-17.269013087037|-17.321125737035|-17.473473486198|-17.526081651331|-17.562312861152|-17.602569760953|-17.647299649622|17.421056822583|17.421056822583|17.421056822583|17.421056822583|17.35672980287|-17.737682109966|-17.737682109966|-17.737682109966|-17.847423718919|-17.880471307425|-17.96719008727|||-17.9913231669|-18.040359582959|-18.146123733121|-18.146123733121|-18.200153091315|-18.200153091315|-18.216836535007|-18.407595620189|-18.552883980047|-18.692093607861|18.049185964853|18.049185964853|18.049185964853|17.554649800493|-18.694833470237|18.674280353961|18.674280353961|18.638089282179|-18.902123019801|-18.922373815949|-18.922373815949|-19.119303858474|-19.221448646867|-19.384943470782|-19.449937274529|-19.61555259555|-19.61555259555|-19.61555259555|-19.728390670809|-19.825989909739|-19.895544471311|-20.017271931488|-20.074746590542|19.609888918207|19.609888918207|19.609888918207|19.609888918207|19.466544238512|19.168381787874|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.510448462063|-19.773042313266|-19.773042313266|-19.773042313266|-20.092269385312|19.610777957383|19.610777957383|19.417530491555|-19.496875088642|-19.496875088642|-19.552083431824|-19.813425526734|19.529526090494|19.388361983687|19.34262451109|18.991805860033|18.502006765461||18.046674565315|17.451860458586|-17.833670118499|||-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-18.154077506781|-18.304530859789|-18.538366901433|-18.659296790269|-19.110329936507|-19.333699251284|-19.515221941328|-19.744690431329|-19.871878638502|-19.92986521747|-19.994895193634|-19.994895193634|-20.105439315966|-20.25759711243|-20.25759711243|-20.25759711243|-20.276814258983|-20.276814258983|-20.276814258983|-20.396460202988|-20.440511336654|-20.489457040726|-20.543841156363|-20.637601412004|-20.864000890725|20.591645473508|20.591645473508|20.591645473508|20.591645473508|20.146272176137|20.029191433976|19.987990524581|-20.198503748965|-20.198503748965|-20.198503748965|-20.420560060156|-20.667288764994|-20.685876935368|-20.747715995771|-20.747715995771|-20.747715995771|-20.747715995771||-20.786351148797|-20.962612938564|-21.002903222686|-21.181002775437|-21.223336501923|-21.270373975797|-21.322637835657|-21.514042633016|-22.104491941619|-22.252458716233|-22.252458716233|-22.279641331741|-22.279641331741|-22.279641331741|-22.310712590823|-22.345236212026|22.149737033567|22.121930079682|-22.308966154275|-22.343295726973|-22.381439696636|-22.623821694417|-22.701014150272|-22.701014150272|-22.734460209354|22.772482140096|22.772482140096|22.772482140096|22.747202377884|-22.280886246796|-22.402999034301|-22.402999034301|-22.402999034301|22.133334732329|22.133334732329|22.133334732329|-22.296294318001|-22.32921590889|-22.365795454322|-22.506439775161|-22.584933168284|-22.72770286334|-22.941892367076|-22.979880365477|-23.022089252588|22.6643455716|21.627050635112|21.585611816791|21.566348696973|21.566348696973|21.566348696973|21.566348696973|21.295944056275|21.262160020142|21.024621439277
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||-4.4594774051459|-4.4860859230659|-4.4987065610512|-4.6385628710438|-4.6500987389602|-4.6500987389602|-4.6500987389602|-4.6500987389602|-4.6500987389602|-4.6645047579917|-4.6645047579917|-4.7308384748203|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9689190181655|-4.9846319128587|-5.0951467012381|-5.4526631274726|-5.463236667371|-5.51470740819|4.7799472137836|4.7799472137836|4.7799472137836|4.7799472137836|4.7799472137836|4.7799472137836|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5406816958169|4.475841775203|4.475841775203|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591||4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4096379488434|4.4096379488434|4.1773752602963|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|||4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.0079069921931|3.9404522389792|3.8635024727078|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.5755254020514|-4.6793617131778|-4.7691796226048|-4.801438333177|-4.801438333177|-4.801438333177|-4.9205980318381|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9520693466955|-5.0211103813507|-5.0211103813507|-5.0261065175525|-5.0261065175525|-5.0261065175525|-5.0261065175525|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.2379581251614|-5.2379581251614|-5.2519533147275|-5.3115038860572|-5.4891154753646|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443||4.9008687219443|4.7759651830265|4.7472410999783|||4.7472410999783|4.6247123968875|4.5585690617866|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.3197128366487|-5.479458896215|-5.6599539826261|-5.724393375488|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.8145738303266|-5.918637322011|-5.9313750781642|-6.1958611318388|-6.2509012033452|-6.3132728855686|-6.3132728855686|-6.5186202247853|-6.5186202247853|-6.5186202247853|-6.5186202247853|-6.6890224571487|-6.7689140235341|-7.0401824221519|-7.1198547957743|-7.1198547957743|-7.1759495071133|-7.7791105433261|-7.9134273248901|-7.9134273248901|-7.9134273248901|-7.9134273248901|-7.9134273248901|-7.9184906548912|-7.9184906548912|-8.2252674971085|-8.409741683587|-8.4636015845499|-8.4676128441715|-8.5495700101746|-8.7922998512998|-8.9880280921509|-8.9880280921509|-8.9880280921509|-9.1497534590352|-9.1639965513427|-9.1639965513427|-9.1639965513427|-9.4449960897453|-9.4953846192339|-9.4953846192339|-9.4953846192339|-9.4953846192339|-9.5220934258543|-9.5926290935571|-9.5926290935571|-9.5926290935571|-9.5926290935571|-9.5926290935571|-9.5926290935571|-10.033278413158|9.0596334692498|9.0596334692498|9.0596334692498|9.0448708795463|9.0096238943333|9.0096238943333|9.0096238943333|8.9115265577363|8.8940762199648|8.8940762199648|8.8353620809192|8.5674448959942|8.5674448959942|8.5674448959942|8.4910492889213|8.3467217012829
03669|17817|/equities/malts-fco-belges|CACALL||-606.41607756704|-612.4809020124|-612.4809020124|-612.4809020124|-612.59168116507|-612.59168116507|-612.59168116507|-612.59168116507|-613.17103040476|-613.17103040476|-613.17103040476|-619.07892267196|-625.22089218761|-625.22089218761|-634.1343246529||-639.59369405877|-640.48604204787|-640.48604204787|-642.23585438008|-642.23585438008|-643.28173228822|-643.28173228822|-643.28173228822|-643.28173228822|-643.28173228822|||-643.28173228822|-643.28173228822||636.65835519973|636.65835519973|634.62039466637|633.46710518485|632.18567242762|623.80227469535|623.80227469535|623.80227469535|623.80227469535|||622.00252743927|618.64544230353|618.64544230353||618.64544230353|617.28708110701|617.28708110701|617.28708110701|617.28708110701|||617.28708110701|617.28708110701|||617.28708110701|609.20786789667|600.78651988519||591.98502209466|591.77163221563|591.77163221563|-629.97596420486||624.47115088349||612.19016764833|608.52063665738|608.52063665738|608.52063665738|-637.75230042299|-637.75230042299|||-637.75230042299|-637.75230042299|-637.75230042299||-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299||-637.75230042299|-637.75230042299|-642.68937733576|-642.68937733576|-642.68937733576|-642.68937733576|-642.68937733576|-644.30787325402|-644.30787325402|-646.74419785832|-646.74419785832|-646.74419785832|-646.74419785832|-646.74419785832||-646.74419785832|615.19234832306|615.19234832306|593.27825558719|593.27825558719|593.27825558719|593.01949328048|593.01949328048|593.01949328048|593.01949328048|-609.59915671318|-609.59915671318|-609.59915671318|-609.59915671318|-609.59915671318||-610.33168506356|-610.33168506356|-610.33168506356|-610.33168506356|-610.33168506356|-612.59076118174|-618.43417909082|-626.03797676758|-633.93108529731|-636.59009477479||-637.75047294209|-637.75047294209|-637.75047294209||-654.16719215788||-660.18576906431|-662.98418784924|-663.10224060476|||-663.10224060476|-663.10224060476|-663.10224060476|-663.10224060476|-663.10224060476|-674.20029704292|631.99966995232|631.99966995232|-641.1870096676|-641.1870096676|-641.1870096676|-644.42840699704|-644.42840699704|-652.97600777449||-656.7605034253|-656.7605034253|-659.17833713922|643.20575661825|643.20575661825|610.53179829413|610.53179829413|595.3131092157|582.57012135078|575.63346816753||567.75736810806|567.75736810806|566.39707567563|563.37733288838|563.37733288838|563.37733288838|-579.58074123514|-580.64526803904|578.17192440107|577.41324933452|571.57027703836|568.13364115373|566.25960128192|||-574.7115541312||-575.79061570133|-580.32290633482|||||-581.46989592757|-585.24432880841|575.83963465732|-576.30909301566||-576.30909301566|-580.89899223962|||-586.31939954888|-586.31939954888|-586.31939954888|-586.31939954888|-586.31939954888|-587.57711060987|-592.99666302373|||582.78148552919|582.78148552919|582.78148552919|582.78148552919||||581.97942836577|581.08825373974|-589.90194028917|-591.00215587686||-592.22461764096||-593.58290848995|-595.09212054439||-596.78039573381||-596.78039573381||-597.46281993664||||-597.46281993664|||-597.46281993664|-599.40313326294||-604.09673089381|-604.09673089381|-604.09673089381|586.55918789576|586.55918789576|586.55918789576|586.55918789576|-599.93423567137
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.092193144035|21.888547174877|21.570607336303|20.792342353684|-23.368713937151|-23.368713937151|-23.943015294989|-24.550571659891|-24.906190902755|-25.251323098126|-25.548691504734|-25.687178135235|-25.687178135235|-25.687178135235|-25.687178135235|-27.557975133612|-29.092194486938|26.627677224725|26.627677224725|26.627677224725|26.627677224725|26.627677224725|25.955752662652|25.922533958333|25.922533958333|25.597404006258|25.597404006258|25.597404006258|25.597404006258|25.411004281855|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.19946090955|24.191067719663|23.526317637895|23.526317637895|22.59313068758|-25.037201029958|-25.037201029958|-25.037201029958|-25.281448292554||-25.281448292554|-25.281448292554|-25.851609892117|24.469475742087|24.469475742087|24.469475742087|24.469475742087|24.469475742087|24.469475742087|23.966083628055|23.855066771748|23.855066771748|23.855066771748|23.855066771748|23.855066771748|23.854093805069|23.854093805069|23.612153154237|23.612153154237|23.591671044747|23.591671044747|||23.591671044747|23.412968060617|23.072742565081|22.90026962272|22.894743940473|22.48027104497|22.367072817394|22.367072817394|22.367072817394|22.214531952221|22.214531952221|22.214531952221|22.214531952221|22.214531952221|22.214531952221|22.214531952221|21.352258424051|21.035843244402|20.862047371167|20.825428085445|20.825428085445|20.825428085445|20.825428085445|20.720898086788|20.720898086788|20.595442806087|20.567239069102|20.567239069102|20.567239069102|20.121931896339|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.805922993596|-22.184359348015|-22.599288715473|-23.093653958761|-23.105745437365|-23.105745437365|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313||21.397403013313|21.397403013313|21.397403013313|||21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.327670481033|21.097411158158|20.475897076002|20.475897076002|20.475897076002|20.475897076002|20.450818579044|20.450818579044|20.450818579044|20.223130482928|20.125700812092|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.77396916095|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.37840295715|-21.854892369584|-21.915299617307|-21.915299617307|-21.929221801246|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.275353577809|-22.617060505766|-23.107844709708|-23.186227473891|-23.186227473891|-23.681920326723|-24.064568687714|-24.064568687714|-24.064568687714|-24.33285371599|-24.508726033209|-25.276362322699|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.364637833654|-25.691264768242|-25.959739203585|24.246072182851|24.246072182851|24.246072182851|24.246072182851|24.246072182851|24.246072182851|24.180507636905|24.180507636905|24.180507636905|24.180507636905|24.180507636905|24.087300466684|24.087300466684|24.087300466684|24.087300466684|24.087300466684|23.606803320154
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL||3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2516536997168|3.196837417109|3.1637081214931|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.0708255407812|3.0531394876376|2.9938759231439|2.9938759231439|2.9793065680256|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347||2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|||2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9483440789141|2.9483440789141|2.9483440789141|2.9483440789141|2.9031601915269|2.870733513822|2.863683328204|2.863683328204|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8122566228929|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.7537144177085|2.6991271302574|2.6640301728109|2.643021390823|2.643021390823|2.643021390823|2.643021390823|2.643021390823|2.6333570987952|2.6185272705128|2.6185272705128|2.6039191894587|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5633643926145|2.5633643926145|2.5620715288058||2.5536783073685|2.5536783073685|2.5536783073685|||2.5268647907333|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.4936385040309|2.4862649843456|2.4630721990005|2.4473023087598|2.4342248606259|2.4220826847709|2.4220826847709|2.4220826847709|2.4220826847709|2.4220826847709|2.4220826847709|2.3989807746319|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3679957986757|2.3249948246593|2.3249948246593|2.2877720443535|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.5383429554179|2.3180951862332|2.3180951862332|2.2507067509962|2.2507067509962|2.2507067509962|2.2465880214142|2.2465880214142|2.2465880214142|2.2465880214142|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||-0.40836215673429|-0.40836215673429|-0.41004130143305|-0.41632366896095|-0.41633184718228|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.44793856911945|-0.44793856911945|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.38828279970538|0.38159199719574|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.37816507260384|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567||0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|||0.37537965617567|0.33305443363789|-0.39971340521876|-0.40512600954709|-0.41744555992481|-0.41788396087616|-0.43412105570601|-0.43949563117343|-0.44060626693917|-0.44442361668694|-0.44663735149026|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45951795174574|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46955455859081|-0.47856062010015|-0.48637424427889|-0.48637424427889|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099||0.43164206837711|0.42713006608019|0.41931117433453|||-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45483565004871|-0.45920628775276|-0.46745143189604|-0.47369602603575|-0.48155112380077|-0.49222348425444|-0.49635942052532|-0.50031603950846|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.51170497904423|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51335832519759|-0.52217591684648|-0.54288990609721|-0.56148880182456|-0.56593198642412|-0.56825775090499|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.58175500650288|-0.58444997027054|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.59103257720518|-0.59103257720518|-0.60148061386797|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.61091677676235|-0.62779642951261|-0.63610714355852|-0.64611903472902|-0.64990946356255|-0.64990946356255|-0.64990946356255|-0.64990946356255|-0.65056602164328|-0.65362892994417|-0.65408771180591|-0.65499486998729|-0.65499486998729|-0.65499486998729|-0.65499486998729|-0.65499486998729
03674|7068|/equities/maurel-prom|CACALL||-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.639581424113|-6.7076622307986|-6.7076622307986|-6.7416182735923|-6.7416182735923|-6.7416182735923|-6.7416182735923|-6.7416182735923|-6.7487428165545|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1137900805887|6.0366018983312|6.0366018983312|6.0366018983312|6.006545381363|6.006545381363|5.9267600276776|5.9267600276776|5.9267600276776|5.8930667747731|-6.4082198420578|-6.4082198420578||-6.5977443897519|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.7532113173842|5.6877381714447|5.6877381714447|5.6877381714447|5.536098099667|5.4395534737443|5.4056150365246|5.2942944023755|||5.1503271762692|5.1422864203791|5.1422864203791|5.1192064432914|5.1192064432914|5.1192064432914|5.0574516884281|5.0560570946219|4.9965520423727|4.9965520423727|4.9292244162909|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.4157041138376|-5.4157041138376|-5.4157041138376|-5.4537004402965|-5.4537004402965|-5.4537004402965|-5.4537004402965|-5.4897102607731|-5.4897102607731|-5.5234558332236|-5.5342843519616|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.6217535597209|-5.6525037136479|-5.6641709370529|-5.7221344359622|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.8121250334461|-5.919583261353|-6.0609256297816|-6.174777960972|-6.174777960972|-6.174777960972|-6.3919756944489||-6.4192873326146|-6.4192873326146|-6.4192873326146|||-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.6239304903705|-6.6325900759007|-6.6325900759007|-6.6325900759007|-6.7698224082816|-6.96730264196|-6.987118120089|6.3181693427572|6.3181693427572|6.3181693427572|6.3181693427572|6.2649103924974|6.2310117400735|6.0944572992953|5.9681343964469|5.9681343964469|5.9681343964469|5.7565353765589|5.7565353765589|5.7565353765589|5.7144838587555|5.5602597413364|5.3816775942183|5.23892498065|5.23892498065|5.23892498065|5.23892498065|5.23892498065|5.23892498065|5.1263055276977|4.9375618775804|4.930624122986|4.9284713484279|4.7824681045205|4.738575564666|4.6773060812369|4.6569518412356|4.6569518412356|4.6122553158694|4.6122553158694|4.5327838315891|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|4.4254272214598|4.2412524744345|4.1332801497064|4.1021937964333|4.1021937964333|4.1021937964333|4.0655483526311|4.0655483526311|4.0655483526311|4.0427207728582|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2948630622833|-4.2948630622833|3.949050740258|3.949050740258|3.949050740258|3.9089450878745|3.8024947425663
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|-2.6224598549389|-2.6224598549389|-2.6224598549389|-2.6224598549389|-2.644955319672|-2.7224140085178|-2.7224140085178|-2.8079600375446|-2.9299556327697|-2.9477285094655|-2.9945782835156|-2.9945782835156|-2.9945782835156|-2.9945782835156|-3.1481425292922|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.48026534624|2.1708179593411|2.1708179593411|2.1708179593411|2.1708179593411|2.1708179593411|2.0064643091987|1.8702381790821|1.8160979815263||1.787053301151|1.6898371403034|1.5950769323129|1.5950769323129|1.5950769323129|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5301240086837|-1.9434920152144|||-1.9434920152144|-1.9434920152144|-1.9434920152144|-1.9434920152144|-1.9688900210156|-1.9688900210156|-1.9688900210156|-1.9688900210156|-1.9844938445108|-1.9844938445108|-2.0412153257282|-2.091350371457|-2.1811115220927|-2.245401662339|-2.302446278984|-2.3041070071135|-2.3368542831222|-2.3368542831222|-2.3869345486136|-2.3869345486136|-2.3869345486136|-2.424705101381|-2.4897716915291|-2.4897716915291|-2.6110797100246|-2.6436440075967|-2.6506045488884|-2.658260942476|-2.658260942476|-2.658260942476|-2.658260942476|-2.703845488779|-2.7454465105922|-2.7454465105922|-2.7454465105922|-2.8709406537911|-2.9103785800824|-2.9927540143209|-3.0421710764785|-3.0768952875192|-3.0768952875192|-3.0768952875192|-3.0768952875192|-3.1461300546807|-3.1461300546807|-3.1654779839165|-3.2865309502954|-3.3502566578515|-3.356285267685|-3.3956607251674|-3.3956607251674|-3.4440674681697|-3.4762682260682|-3.4762682260682|-3.4762682260682|-3.529742327179|-3.6226026381006|-3.6792250965426|-3.6819168168515|-3.7266854266558|-3.7693069717956|-3.7693069717956|-3.7693069717956||-3.7693069717956|-3.7693069717956|-3.7693069717956|||-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.8037856841167|-3.8623172998517|-3.9519081778094|-4.0132312848353|-4.0892309220317|-4.0892309220317|-4.0892309220317|-4.0892309220317|-4.0892309220317|-4.0892309220317|-4.0892309220317|-4.0892309220317|-4.2172566687269|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|3.617298530625|-4.103515689134|-4.103515689134|-4.103515689134|-4.103515689134|-4.103515689134|-4.1949063854741|-4.2967847803485|-4.416317930717|-4.416317930717|-4.416317930717|-4.5743533139966|-4.7203497113443|-4.7203497113443|-4.7581663862043|-4.9234070264823|-4.9908966712959|-5.2221075884509|-5.2386750238922|-5.2448611014184|-5.2731788945525|-5.4185322205589|-5.5018135618684|-5.7052926831243|-5.7450653790443|-5.7450653790443|-5.7450653790443|-5.8217393026317|-5.9594326400719|-6.1068698194249|-6.2431884900976|-6.405765151122|-6.5069612917401|-6.6044012636054|-6.7660014993734|-6.8348167716214|-6.8348167716214|-7.0103520352254|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.2789214022296|-7.2789214022296|-7.2789214022296|-7.2789214022296|-7.2789214022296|-7.4118571421987|-7.6731746088008|-7.7640829760211|-7.7725923280338|-7.9623247230958|-8.1334161852146|-8.1482403117579|-8.2091560185134|-8.4626733263532|-8.5176925615248|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487
03676|7363|/equities/media-6|CACALL||||||12.781111144285|12.712345758258||12.635939773783|||12.551044235478|11.906716145685|-12.423630272351|-12.423630272351|-12.423630272351|||-12.423630272351||-12.598477932041|-12.687197787038||-12.763553096709|-12.848392329677|-12.942658144085|-13.252806184883|-13.252806184883|-13.252806184883||-13.252806184883|-13.252806184883|||-13.252806184883|-13.252806184883||-13.252806184883||-13.403118025589|||||||12.385424204085|12.27269360248||11.447437569209|11.274930526491||10.972145241362|||10.968080813333|10.968080813333|-11.726364424957|-11.726364424957|-11.726364424957||-11.85707177402|-11.913412457058|11.020352811549|11.020352811549|11.020352811549|10.889281028878|-11.389688551016|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|||-11.393186116039|10.819683016211|10.819683016211|10.819683016211||||||10.819683016211|||||||||||||9.9329808960029|9.7866452280756|9.3780111117613|||-10.418876457716||-10.418876457716||-10.418876457716|-10.468195968762||9.8320437535257|9.8320437535257|9.8320437535257|9.8320437535257|9.807826106704|9.2281802938759|9.2281802938759|9.1535337022476|8.6205932356177|-8.8465628913974||||||||||||||-8.9636581213797|||||||||-8.9636581213797||||||||-8.9873977007165||||||-9.1026642390638|-9.190943078807||||||||||||||||||||||||-9.190943078807||||||||||||-9.2171371467851|-9.2171371467851|||||||||||||||||||||-9.2171371467851||||||||-9.8690414437478|||||||||||9.1955088499712|-9.8597279692443||||||||||-9.8597279692443||-9.8597279692443|-9.8597279692443|-9.8597279692443|
03677|1096116|/equities/medincell-sa|CACALL||-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.411969898108|-15.537744519846|-15.650827352357|-15.770286791342|-15.770286791342|-15.770286791342|-15.770286791342|-15.770286791342|-16.570319008847|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.00670406563|14.00670406563|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|14.168980769377|14.168980769377|14.168980769377|14.168980769377|14.168980769377||12.825534374693|12.729471009098|12.729471009098|12.729471009098||12.406079443652|11.522310001275|10.906925980717|10.906925980717|10.789918122987|10.529908377043|9.9832320810594|9.8778171864603|9.8778171864603|9.5497966174124|-9.9921129745895|-9.9921129745895|-9.9921129745895|9.2410385892023|9.2410385892023|9.2410385892023|9.2410385892023|9.2410385892023|9.2410385892023|9.1228208856704|8.8814676422677|||8.8756802214822|8.8756802214822|8.8756802214822|8.8756802214822|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.6740141965584|8.6740141965584|8.6605717978694|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.2850200737528|8.2407044055791|8.2407044055791|8.206893563572|8.0904374920698|7.9830703013439|7.9830703013439|7.905633899161|7.8734823560149|7.8263980546889|7.8263980546889|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.6551569561042|7.4484920560722|7.4484920560722|7.4484920560722|7.4484920560722|7.4484920560722|7.396657685373|7.148898777076|7.148898777076|7.0354429711991|6.9993815146213|6.9259794776446|6.8558977824352|6.8558977824352|6.8558977824352|6.8198865234743|6.8054295447017|6.640477488057|6.4053529738292|6.4053529738292|6.4053529738292||6.2920592094908|6.095836992446|6.095836992446|||6.095836992446|6.095836992446|6.095836992446|6.095836992446|5.9875762170522|5.9875762170522|5.9861958761975|5.9141507758096|5.9141507758096|5.9141507758096|5.6910004829751|5.6910004829751|5.6910004829751|5.6910004829751|5.6800004349138|5.6061114852059|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.3333619738354|-6.3333619738354|-6.3333619738354|-6.3333619738354|-6.5615132014767|-6.652237088682|-6.6574856254809|-6.7672064010029|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.9095023529493|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9737465197341|-7.1780515307074|-7.222779676488|-7.222779676488|6.4376894699473|6.4376894699473|6.4376894699473|6.4376894699473|6.4376894699473|6.4376894699473|6.405765849897|6.2630733456311|6.2054501285847|6.2054501285847|6.2054501285847|6.0959186885449|6.0959186885449|6.0959186885449|6.0959186885449|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0056422199219|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602
03678|17823|/equities/memscap|CACALL||5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|4.8858162048814|-6.8705290915894|-6.8705290915894|-6.8705290915894|-6.8705290915894|-6.9348477790602|-6.9348477790602|-6.9348477790602|-6.9348477790602|-7.1499352697493|-7.1499352697493|-7.1499352697493|-7.6182612847356|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.3656186412471|-8.3656186412471|-8.4473538476778|-8.4679439953135|-8.4679439953135|-8.4679439953135|-8.4679439953135|-8.4679439953135|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.8618307430211|-8.9948116495282|-9.225346480704|-9.2969092337888|-9.2969092337888||-9.4147642297265|-9.4147642297265|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|-9.6043740918733|-9.6043740918733|||-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.8070824069554|8.5449736135788|8.5449736135788|8.5449736135788|8.5449736135788|8.5449736135788|8.0732239075101|8.0732239075101|8.0732239075101|8.0732239075101|8.0732239075101|7.8046935209076|7.6752146756693|7.5791273156851|7.4514450619513|7.4514450619513|7.4514450619513|7.4514450619513|7.169383639527|7.150594575514|7.150594575514|7.150594575514|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|6.7780492462311|6.6178327045611|6.4698142963175|6.3664602126814|6.2005111471522|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.0359993020127|5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142||5.7222109298142|5.7222109298142|5.7222109298142|||5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142|5.5980121802657|5.3722356371714|5.2899800229728|5.2899800229728|5.2899800229728|5.2599779950976|5.0821977574957|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.7813271966685|4.5370302693832|4.4767040373352|4.4767040373352|4.3607820274065|4.3519801035667|4.251580684659|4.251580684659|4.1750895372995|4.1706550774716|4.136283708694|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.9593509139709|-5.1498341231536|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.3807001126824|-5.5747533331459|-5.5747533331459|-5.7008373218715|-5.9487081587248|-6.0569237617716|-6.0569237617716|-6.1015819077211|-6.2273135190227|-6.4392372242851|-6.4553886803214|-6.4553886803214|-6.4553886803214|-6.4553886803214|-6.4553886803214|-6.5204316678119|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.3041555956247|5.29929131849|5.29929131849|5.29929131849|5.29929131849|5.29929131849|5.0982847544177|5.0982847544177|5.0982847544177|5.0982847544177|5.0982847544177|4.8303165008209|4.6547959700317|-5.4098813338668|-5.4098813338668|4.8432426974813|4.8432426974813|4.8432426974813|4.8432426974813
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.210309066177|-11.25145450102|-11.389949909699|-11.404943907539|-11.46049357816|-11.504992606071|-11.511349256425|-11.511349256425|-11.561499180164|-11.712221107842|11.149272344227|11.149272344227|11.149272344227|11.149272344227|11.149272344227|11.149272344227|11.02919159743|10.983546265991|10.923939767845|10.860488749619|10.780430693189|10.780430693189|10.780430693189|10.701033692403|10.621832264848|10.621832264848|10.605935339993|10.605935339993|10.605935339993|10.451595152822|10.376772074133|10.230858383609|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504||-11.06813600504|-11.082651275657|10.55226872106|10.55226872106|10.55226872106|10.55226872106|10.355298335239|10.108665473908|-10.884293242288|-10.884293242288|-10.884293242288|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|||10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.168221053851|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.670267020524|-10.719740985566|-10.773600868311|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|10.380549538935|10.380549538935|10.380549538935|10.380549538935|10.267833194032|10.215925332456|10.062695155044|9.9685499243153|9.851167260741|9.8185191807204|9.7469982729348|9.7469982729348|9.6983309393057|9.6983309393057|9.6537016370703|9.5030011577528|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281||9.4145017040135|9.3966686341897|9.2896318009314|||9.1309799144463|9.011366149871|8.9876288010991|8.7979211889281|8.6785444961377|8.6785444961377|8.5703271479946|8.5542680260912|8.5542680260912|8.5542680260912|8.5542680260912|8.464464346278|8.4485721231703|8.3967465428515|8.3686071002929|8.2630023117969|8.2630023117969|8.1158365271831|8.0256928836299|8.0256928836299|8.002158738396|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.7511362606757|-8.3767552219548|-8.3767552219548|-8.3767552219548|-8.3767552219548|-8.3767552219548|-8.427228168505|-8.4728742841065|-8.4728742841065|-8.5245828367141|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.5904815611114|-8.5904815611114|-8.5904815611114|-8.7747021181573|-8.7789151138715|-8.7789151138715|-8.7789151138715|-8.787683428068|-8.9484710437651|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4111133347059|8.4111133347059|8.3798480839756|8.3264981211586|8.3194416299311|8.1766259423558|8.1766259423558|8.0765285747652|7.9680872247622|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3725118163019|-8.3725118163019|-8.3725118163019|-8.373902135733
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|-34.523735568141|-34.523735568141|-34.523735568141|-35.270044864959|-35.270044864959|-35.775049383714|-35.966723105724|-36.521357692409|-36.684843660646|-37.160300580138|-37.160300580138|-37.272554123262|-37.525313978305|-37.525313978305|-37.525313978305|-39.119792122433|-39.563658761525|-39.579065799209|-39.937851905263|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.677557970057|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.33906677241|37.253170366577|37.253170366577|36.653522671916|36.506694146503|36.040770553338|35.495301801615|34.861447209178|34.643274592093|33.823081650923|-36.290310827278|-36.290310827278||-36.290310827278|-36.290310827278|-36.290310827278|-36.290310827278|-36.290310827278|-36.290310827278|-36.40809801599|-36.40809801599|-36.553874510586|-36.553874510586|-36.553874510586|-37.197567598341|-37.197567598341|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|||35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|34.602647015197|34.049104374763|34.049104374763|34.049104374763|33.578834073186|33.578834073186|33.345926832756|32.495473410907|32.117192933099|31.488548381612|31.331718347122|31.110762887592|31.110762887592|30.409180647129|30.254646943669|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-34.259638210879|-35.019042965159|-35.290602785994|-35.461545010469|-35.461545010469|-35.634315703707|-35.634315703707|-35.643683988073|33.673645067373|33.673645067373|33.673645067373||33.673645067373|33.673645067373|33.673645067373|||33.190161864139|32.947401435482|32.610999645246|32.545556136252|32.432169515264|32.432169515264|31.557965788987|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.1221230895|30.960692872679|30.361880291474|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.886903232701|-35.099338366331|-35.483750198287|-35.483750198287|-36.048612433453|-36.784568395637|-37.152299022699|-37.258107609246|-37.647897343607|-38.186553536489|-38.754550841505|-38.754550841505|-38.754550841505|-38.754550841505|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-39.711157191597|-39.904063503833|-40.658412359491|-40.658412359491|-40.756569330709|-41.018411893333|-41.334148394577|-41.334148394577|-41.782389097206|-42.177653662355|-42.552947326933|-42.681053475577|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726
03681|14170|/equities/metabolic-explorer|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||-0.16874394735338|-0.16874394735338|-0.16874394735338||-0.20467105365067|-0.20651228153341|-0.20732475429367|-0.2095497323362|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|||-0.22224899272242|-0.22790999423705|-0.23987777460772|-0.24919752450076|-0.2547861384163|-0.26216237929239|-0.26261375609122|-0.28198194821767|-0.30099105277648|-0.31984560731374|-0.32935067286451|-0.36574520441513||-0.47425578338814|-0.47920086927891|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.50218733860108|-0.54437481212454|0.38898609504136|0.38898609504136|0.38898609504136|0.38898609504136|0.38198453767468|0.38054784746339|0.38054784746339|0.38054784746339|0.38054784746339|0.32799759574919|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331||-0.43063098167331|-0.43063098167331|-0.43063098167331|||-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.44292332038781|-0.45363703486545|-0.48387447791214|-0.49697165242958|-0.50838516378985|-0.53359463010217|-0.56368847295074|-0.57490386515224|-0.58183761933737|-0.58959734549449|-0.61883039232013|-0.63092265422606|-0.64974739645878|-0.66244156101191|-0.68026839570695|-0.70560376264976|-0.72333750535301|-0.73634723115024|-0.7634135831071|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.85548125909176|0.53299615831742|0.53299615831742|0.53299615831742|0.28016239075273|-0.31414518203743|-0.31414518203743|-0.31510575939558|-0.31842307254497|-0.32608119100139|-0.32809020992567|-0.34296133746097|-0.3527146149735|-0.3527146149735|-0.36732179550775|-0.37780199645237|-0.41169665917507|-0.44149629125717|-0.45655143702166|-0.50022383193326|-0.53841536089394|-0.57559583099499|-0.57559583099499|-0.57559583099499|-0.59468980036195|-0.65165533348384|-0.69461702058119|-0.73568558305946|-0.75770620737304|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.80080125930971|-0.80080125930971|-0.80505691968806|-0.81811880627613|-0.83207649830691|-0.85619608499068|-0.87155119950527|-0.88055311539201|-0.88055311539201|-0.88055311539201|-0.89672567555671|-0.91886184623246|-0.94051316171228|-0.9536812812017|-0.96492365995233|-0.98135964847477|-0.98934405354297|-0.99843783409105|-1.0135420299317|-1.0154355473811|-1.0250395312899|-1.0816550337599|-1.0876722494018|-1.0894136107908|-1.0994039781608|-1.1278444243702|-1.1278444243702
03682|6946|/equities/m6-metropole|CACALL||12.081221147453|12.077264033499|12.077264033499|12.077264033499|12.077264033499|-12.58028283178|-12.58028283178|-12.58028283178|-12.58028283178|-12.58028283178|-12.58028283178|-12.683647739217|-12.869608361771|-12.984009379866|-13.065120143791|-13.065120143791|-13.065120143791|-13.065120143791|-13.065120143791|-13.065120143791|-13.084578270271|-13.617309087465|-13.719232393581|-13.951368783666|13.304481291241|13.304481291241|13.304481291241|13.304481291241|13.304481291241|13.304481291241|13.237201080793|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-14.016171729203|-14.116857197147|-14.139887364702|-14.139887364702|-14.139887364702|-14.139887364702|-14.139887364702|-14.264319296233|-14.505910471139|-14.517678343651||-14.620754016105|13.860273188282|13.763464697905|13.763464697905|13.763464697905|13.763464697905|13.673849751229|13.497611339087|13.494012257782|13.389838277186|13.389838277186|13.389838277186|13.32426475031|13.156961001101|13.153289782937|13.12143266194|13.117301705837|13.117301705837|13.117301705837|13.117301705837|13.117301705837|||13.117301705837|13.117301705837|12.989224172698|12.834138156161|12.657375389984|12.520972312214|12.454970055954|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.211509693827|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-13.009473641384|-13.022193148918|-13.092992733128|-13.21443573436|12.47149842429|12.47149842429|12.47149842429|12.47149842429|12.47149842429|12.423331930105|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.37307411185|12.37307411185|12.37307411185|12.37307411185|12.37307411185||12.284526941413|12.129474239475|12.100527318459|||12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|11.96872063639|11.96872063639|11.96872063639|11.96872063639|11.96872063639|11.798359229268|11.798359229268|11.767988791817|11.767988791817|11.767988791817|11.767988791817|11.767988791817|11.752394052634|11.752394052634|11.708215603441|11.707461711665|11.657853935113|11.657853935113|11.486504764414|11.342282188289|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.253751887713|-12.253751887713|-12.323613102606|-12.416236541195|-12.483838026155|-12.483838026155|-12.483838026155|-12.483838026155|-12.578708693307|-12.70412042066|-12.789161445728|-12.789161445728|-12.836804545504|-12.836804545504|-12.943116307901|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.986007808283|-13.161675531153|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.401359223576|12.330954709817|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828
03683|17825|/equities/micropole|CACALL||2.9679157267042|2.9565730370888|2.955081149142|2.9534234958678|2.9515816588964|2.944535178141|2.9398493375365|2.9398493375365|2.9398493375365|2.9347178677069|2.9347178677069|2.9347178677069|2.9181084798867|2.9181084798867|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9016475495797|2.8990528249191|2.8845031419779|2.8791396607324|2.8791396607324|2.8751551695846|2.8685057370952|||1.9494507278658|1.8502231202365|1.8399701275032|1.8308001334581|1.8022778757317|1.7825310172751|1.7683348203167|1.7683348203167|1.7683348203167|1.7573164993375|1.7225739419294|1.7162741880294|1.7162741880294|1.7162741880294|1.7086379771626|1.696616146214|1.696616146214|1.696616146214|1.696616146214||1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.6051290600909|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|||1.56882697106|1.4759189128942|1.4279654489696||-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1400446124397|-1.1581050761897|-1.1612278298491|-1.1683086638046|-1.1792318097301|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0690094919831|1.0690094919831|1.0690094919831|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0322775661128|1.0289552473427|1.0289552473427|1.0289552473427|1.0289552473427|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042||1.0175077078609|1.0133418902057|1.0119035445488|||1.0119035445488|1.0051586781064|1.0051586781064|0.99827106098429|0.99827106098429|0.99827106098429|0.99827106098429|0.98919000338731|0.95620369858227|0.95620369858227|0.95620369858227|0.95620369858227|0.94939300027911|0.94765888549028|0.93212099314992|0.90957889558281|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-1.006064611132|-1.006064611132|-1.006064611132|-1.006064611132|-1.006064611132|-1.0444051186851|-1.0547834712721|-1.0677029893772|-1.0677029893772|-1.0677029893772|-1.0848366602678|-1.1008184998586|-1.1075761151925|-1.1078623613401|-1.1153087652826|-1.1153087652826|-1.1153087652826|-1.1153087652826|-1.1206898146087|-1.1206898146087|-1.1313220784857|-1.1409133789488|-1.1510148244377|-1.1583498271832|-1.1700306471642|-1.1700306471642|-1.1741427804285|-1.1741427804285|-1.2093252832419|-1.2360805899428|-1.2360805899428|-1.2437388385829|-1.2437388385829|-1.2437388385829|-1.2488134026891|-1.2488134026891|-1.2672696629137|-1.2672696629137|-1.2764106965695|-1.2766778924547|-1.2766778924547|-1.2766778924547|-1.3021421077607|-1.3140467805728|-1.3208853120125|-1.3273725702273|-1.3287473071402|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3347862991902|-1.3689291977455|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365
03684|17659|/equities/financiere-moncey|CACALL||7394.6376696823|7157.9307440914|6944.9230489905|-7014.359177987|-7014.359177987|-7014.359177987||||-7014.359177987|-7014.359177987|-7054.8435310967|-7183.1594789963|-7275.7327544403|-7291.6512923172|-7291.6512923172|-7291.6512923172||-7291.6512923172|-7291.6512923172|-7291.6512923172|-7482.3903247969||-7524.8781386632|-7627.6423762924|-7646.1549219933||-7646.1549219933||-7646.1549219933|-7646.1549219933|-7646.1549219933||-7646.1549219933|-7646.1549219933||-7646.1549219933|-7646.1549219933|||-7646.1549219933||-7646.1549219933|||||-7646.1549219933|-7646.1549219933||-7646.1549219933|-7646.1549219933||-7646.1549219933||-7740.9320024608|-7740.9320024608||-7812.1466694009||||||7498.2898910824|7498.2898910824||7498.2898910824|7433.936750456||7433.936750456|7433.936750456|7382.1519449511|7356.4841494528|||7356.4841494528|7356.4841494528|7246.093499392|7220.6594437689||7121.6178926871||7121.6178926871|7121.6178926871|-7548.2023414588||-7566.9698077883|-7566.9698077883|-7566.9698077883|-7566.9698077883|-7566.9698077883||-7566.9698077883|-7566.9698077883|-7598.7281577634|-7598.7281577634|-7640.7477819495||-7640.7477819495|-7640.7477819495|-7640.7477819495|-7640.7477819495|-7646.910841913|-7646.910841913|-7660.4564910145|-7700.5072122383||-7742.2302358203|-7852.4780398004|-7911.0867108893|7571.4517419613|7571.4517419613|7571.4517419613|7571.4517419613|7571.4517419613|7493.7675826682|7493.7675826682|7445.8528696314|7434.2809662571|7307.5344069523|-7606.3290995632|-7606.3290995632|-7606.3290995632|-7606.3290995632|-7606.3290995632||-7606.3290995632|-7606.3290995632||-7606.3290995632|-7606.3290995632|7343.1852274954||7343.1852274954|7343.1852274954|7343.1852274954|7343.1852274954|7343.1852274954||7343.1852274954|7225.7613638837|7195.2904043152|||7134.0452917327||7134.0452917327|7134.0452917327|7134.0452917327|7134.0452917327|7007.2725463697|-7369.6971707004|-7374.6635230004||7118.7301681648||7118.7301681648||7118.7301681648|7118.7301681648|||||7118.7301681648|7064.5382109176|7064.5382109176|7064.5382109176|||||7064.5382109176||7064.5382109176|6932.8202343529|-7175.8392168482|-7175.8392168482|-7175.9933193846||-7175.9933193846||-7175.9933193846||-7175.9933193846||6891.1170055638|||6891.1170055638||6891.1170055638|6891.1170055638|6891.1170055638|-7220.9986206257|-7220.9986206257|-7220.9986206257|-7334.7031833|-7334.7031833|-7334.7031833||-7388.5590925556|-7442.8434361729|-7497.6038179699|||-7586.9051000958|-7586.9051000958|-7586.9051000958|||-7741.0056667731||-7789.6977088449|||||||||||||||-7789.6977088449|-7789.6977088449|-7789.6977088449||-7858.8860603024||-7858.8860603024|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-83.1453134225|-83.267015422515|-83.384178679247|-83.384178679247|-83.384178679247|-84.221309389294|-84.853503398855|-84.853503398855|-84.853503398855|-86.214958384475|-86.214958384475|-86.214958384475|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|81.505395313838|81.505395313838|81.505395313838|81.505395313838|81.505395313838|81.505395313838|80.540689979941|80.540689979941|80.540689979941|80.540689979941|80.540689979941|79.437885350836|79.437885350836|78.525426302632|78.22815391734|78.22815391734||78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|||78.22815391734|78.009055584832|77.487844116339|76.580937737502|75.973261694419|74.531402221772|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.783791748054|-79.926437818747|-80.134925908227|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.23578334639|-80.66197751175|-81.769859560721|-81.769859560721|-81.769859560721|-81.769859560721|-82.794288061717|-83.171429314722|-83.451585414795|-84.290650715197|-84.33968782347|-84.33968782347|-85.039121768131|-85.039121768131|-85.499024441125|-86.010024444132|-86.681513646833|-86.681513646833|-87.051685390198|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907||81.860748958907|81.860748958907|81.317501810217|||79.852778517564|78.984061392682|78.984061392682|78.984061392682|78.74623724187|78.74623724187|78.74623724187|78.635514166627|78.635514166627|78.635514166627|78.200571381024|76.68396837068|76.143297002849|74.464775295321|73.716412247622|73.387549752321|73.387549752321|71.52505553467|71.170438592607|71.170438592607|70.556040676627|70.19004663736|68.433380490215|66.387089179259|66.380103665702|65.23900390346|64.878395453882|64.878395453882|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|62.560477195102|-67.526294188315|-67.526294188315|-67.526294188315|-67.526294188315|-67.526294188315|-68.590325731496|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-69.117652818016|-70.513351231223|-70.513351231223|-70.513351231223|-70.513351231223|-70.513351231223|-71.092613411618|-72.547349506697|-72.580387069208|-73.839353165649|-73.839353165649|-73.839353165649|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.66507564979|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.329106076539|-1.3291178632449|-1.3571104488315|-1.3571104488315|-1.3571104488315|-1.3571104488315|-1.3571104488315|-1.402789409684|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.485360524424|-1.6066227791134|1.3664083956323|1.3664083956323|1.3664083956323|1.3664083956323|1.3447871670284|1.3120968921491|1.2306631719082|1.1430701850752|1.1359632102182|1.1359632102182|1.106959127445|1.0987323445953|1.0967026002845|1.0894370861288|1.0894370861288|1.0894370861288|1.0820411849283|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0637835622802|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168||-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2350746316962|-1.2651082320439|-1.2651082320439|-1.2651082320439|-1.2651082320439|-1.2705646735019|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|||-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.3024137736473|-1.307126449337|-1.3140787643203|-1.3140787643203|-1.3140787643203|-1.3221986207706|-1.3338873754323|-1.3504304433731|-1.3707004879213|-1.413778269103|-1.4403092130586|-1.4535669223963|-1.4535669223963|-1.5065188359882|-1.52724314527|-1.5644924000047|-1.6066582020944|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6322722362203|-1.6408580460728|-1.6513978219232|-1.6619975275686|-1.6733306256588|-1.7229883756235|-1.7229883756235|-1.7412092913074|-1.8102325851038|-1.8188140054891|-1.8447933947984|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6001887432553|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5257631590358||-1.7301962550319|-1.7301962550319|-1.7301962550319|||-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7688846980903|-1.8090941282747|-1.8475490447147|-1.8783877885191|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|1.6288591057569|1.6288591057569|1.6288591057569|1.6087323527105|1.5691471144631|1.4840523252967|1.4361693141728|1.4096325501104|1.3529250273329|1.3125833879159|1.2879815245388|1.2825350258878|1.2649277883692|1.2304753614712|1.1943058982214|1.1200065430359|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3899867236999|-1.4118364292772|-1.4118364292772|-1.4118364292772|-1.460295455254|-1.460295455254|-1.460295455254|-1.4922171815643|-1.5195746603287|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5616098705447|-1.5695665018995|-1.5952961265202|-1.6087735228136|-1.6146338918566|-1.6146338918566|-1.6355932662618|-1.6492147655103|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.709119661838|-1.7410218673615|-1.7930243498383|-1.8294715027343|-1.8555238357662|-1.8790265179871|-1.889584995773|-1.9135388549462|-2.0095987382084|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431
03688|40322|/equities/nanobiotix|CACALL||4.2183437033001|4.2183437033001|4.0437154420551|3.9017947656509|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.6330570420101|-4.8732137522488|-4.8732137522488|-5.0152944494544|-5.0152944494544|-5.0152944494544|-5.2346605646674|-5.2899562107264|-5.5773958615394|-5.9357833599482|-5.9357833599482|-5.9357833599482|-6.1286482783859|-6.4201644761369|-6.6837939005213|-6.8536597601923|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|6.101399077954|6.101399077954|6.101399077954|6.101399077954|6.0871103494058|5.9767891266489|5.7539325928847|5.5974250343287|5.5713053309083|5.4964505923192|5.4374450061498|5.2096611232425|5.0460124248558|-5.8068012834845||-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.886335645855|-5.886335645855|-5.886335645855|-6.090928645863|-6.115198607725|-6.2057390157604|-6.2057390157604|-6.2625864300227|-6.2625864300227|-6.2625864300227|-6.2625864300227|-6.2625864300227|||-6.2689847982698|-6.2698576318842|-6.2698576318842|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.3598502142129|-6.3637226933569|-6.5235805902581|-6.5828671360127|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.7057270035717|-6.8069188049075|-6.8554654309746|-6.9288506187329|-6.9479228565735|-6.9479228565735|-6.9479228565735|-7.1665808701562|-7.4434232208516|-7.5939174107301|-7.5939174107301|-7.6093528195209|-7.640392030167|-7.6624379526595|-7.6624379526595|-7.6624379526595|-7.7271531037732|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.3229827613264|6.1605361535185|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.022516847822|6.0172410554058|5.7811619963624|5.7811619963624||5.7018466753406|5.6376074996968|5.2684528791662|||5.2593919396131|4.9859161435489|4.9859161435489|4.9499068060324|-5.5721820062993|-5.5721820062993|-5.5721820062993|-5.5721820062993|-5.671313359406|-5.7247926416954|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7720232120515|-5.7844700406393|-5.8194112060689|-6.0081152952779|-6.0081152952779|-6.0081152952779|-6.1617948784948|-6.3353276003865|-6.3422062289846|-6.3422062289846|-6.3422062289846|-6.3422062289846|-6.3839579614754|-6.3839579614754|-6.4388424856525|-6.5514915235685|-6.5700905646401|-6.5700905646401|-6.5700905646401|-6.5700905646401|-6.5700905646401|-7.057668915381|-7.057668915381|-7.057668915381|-7.0874097512717|-7.1343442253001|-7.2703822775823|-7.3573008745925|-7.3573008745925|-7.3573008745925|-7.5953344470943|-7.8325937993753|-7.9123264956726|-8.0481403854438|-8.1207116209741|-8.3429237912216|-8.3429237912216|-8.3429237912216|-8.405470882314|-8.6833009040549|-9.5574763966029|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6372579926359|7.5605665102073|7.5605665102073|7.5605665102073|6.8361850728004|6.7748530844374|6.7748530844374|6.7748530844374|6.7748530844374|6.7748530844374|6.7748530844374|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||37.201232842632|37.141768289726|37.141768289726|37.140852214143|36.919836522524|36.69648393148|36.696094443995|36.342327889025|36.23415596176|36.23415596176|36.23415596176|36.165729863653|36.021921536668|35.899911241779|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.258762877081|35.258762877081|35.185387061081|35.185387061081||29.840228708244|29.840228708244|29.549143322813|28.13015822184|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|27.752075687394|27.570084270885|27.255649126294|26.846173188925|26.846173188925|26.846173188925||26.846173188925|26.846173188925|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.327457816031|26.327457816031|26.159398192196|26.140442550214|25.909380475715|24.688200464994|24.203087136518|24.203087136518|||23.606762777182|23.588625575009|23.435139921973|23.116821796441|22.968668210095|22.968668210095|22.724018103554|22.724018103554|22.724018103554|22.722490707388|22.722490707388|22.563298049073|22.563298049073|22.563298049073|22.563298049073|22.515887594335|22.005430698519|21.706035190296|21.701149681621|-24.196694005755|-24.196694005755|-24.196694005755|-24.410770748751|-24.539745700246|-24.966384132577|-25.633759825178|-25.937511277141|-26.085011826557|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-27.299522532972|-27.428358331822|-27.639285687498|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.927813135486|-28.189792406671|-28.951990935662|-29.445298521434|-29.445298521434|-29.50604719281|-29.50604719281|-29.750051965976|-30.276724911028|28.244991085643|28.244991085643|28.244991085643|28.244991085643||28.244991085643|28.223323369153|27.875915236084|||27.695460737644|27.467178703346|27.440198555034|27.292443741739|27.108271693057|26.622523200585|-29.100464117289|-29.100464117289|-29.509405202072|26.732119175413|26.732119175413|26.732119175413|26.49346647949|25.975801434752|25.975801434752|25.975801434752|25.975801434752|25.41866754452|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.698609620573|24.587344891763|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|23.326655775198|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.982228895745|-26.819142390977|-27.008865153362|-27.008865153362|-27.008865153362|-27.065637730112|-27.065637730112|-27.065637730112|-27.065637730112|-27.065637730112|-27.699597410085|-28.688143595259|-28.688143595259|-28.688143595259|-29.622014030806|-29.622014030806|-29.622014030806|-29.622014030806|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|26.697866722614|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.317512088861|-28.749457842603|-28.777174638924|-29.180194615453|-29.419105263915|-29.678868730981|-29.678868730981|-29.678868730981|-29.77874242831|-29.996380191917|-30.047089954079|-30.092321497269|-30.594801803504|28.343934886778|28.343934886778|28.343934886778
03691|17833|/equities/neurones|CACALL||41.394318819622|41.329798222228|41.236450062754|41.236450062754|41.236450062754|40.973836327661|-43.505764046695|-43.505764046695|-43.505764046695|-43.505764046695|-43.505764046695|-43.670292791819|-44.344771633651|-44.41363383455|-44.598481614534|-45.39736117854|-45.39736117854|-45.39736117854|-45.39736117854|-45.39736117854|-45.799843677042|-46.443326224219|-46.443326224219|-47.900918789849|45.688564617657|45.688564617657|45.688564617657|45.688564617657|45.688564617657|45.688564617657|45.42340398632|45.248226863395|45.104602403418|45.104602403418|45.044002500922|44.876666987109|44.755066094149|44.755066094149|44.755066094149|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471||-47.112203389158|-47.112203389158|-47.112203389158|-47.596891806909|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.27832968307|44.78147678985|44.501639690817|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|||-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.272139107806|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|43.558403837774|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|42.771584829309|42.665649132175|42.150925371277|42.150925371277|42.150925371277|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087||42.094592034087|42.094592034087|42.094592034087|||42.094592034087|42.094592034087|42.094592034087|42.094592034087|41.785656544086|41.125729451044|40.223034418803|39.228369118087|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|37.643476844396|36.667753829521|36.489170328293|36.310188151635|35.722431872992|35.566590546136|35.298990089104|35.179435551614|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|34.158291681146|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.155121285222|-36.755690316914|-37.28409908056|-37.685111445848|35.350763359239|35.350763359239|35.350763359239|35.350763359239|35.350763359239|35.350763359239|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-37.171109026303|-37.356789078569|-37.515875779099|-37.545417108477|-37.822685337001|-38.014093928794|-38.452894676443|-38.452894676443|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.550659934775|-38.550659934775|-38.550659934775|-38.550659934775|-38.767397765866|-38.935999424978|-39.031665095271|-39.104627459779|-39.160697135147|-39.209108097483
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-112.4702710997|-114.84703973389|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|105.82645787454|103.57939475617|103.47854538906|103.47854538906|103.47854538906|103.47854538906|103.47854538906|102.99838427425|101.10931289329|100.63257267888|100.25841323993|97.992684599|96.864092557781|96.215658736619|94.277897026762|94.277897026762|94.277897026762||94.277897026762|93.172662684901|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|||92.534806405047|92.534806405047|92.534806405047|92.534806405047|91.987725953678|91.987725953678|89.116914674551|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|87.879786274506|87.879786274506|87.879786274506|87.879786274506|87.879786274506|87.879786274506|87.879786274506|85.43583001289|85.43583001289|85.43583001289|85.43583001289|82.569897838216|82.569897838216|82.569897838216|81.499883011293|80.183203939279|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|78.907406701962|78.424896335513|78.294326464237|77.560362568499|77.264884650633|77.264884650633|77.264884650633|77.264884650633|77.264884650633|74.983204404431|73.645225674927|-79.278564005269|-79.278564005269|-79.278564005269|-79.278564005269|74.73968765197|74.73968765197|74.73968765197||74.73968765197|74.73968765197|74.73968765197|||73.930210028068|73.42464135063|73.42464135063|72.677382499778|72.386273315909|72.386273315909|70.615300632585|70.566668103737|70.566668103737|70.566668103737|70.12685455062|69.193730075912|68.956924764929|68.097122642505|68.097122642505|67.827363832249|67.795507004543|67.795507004543|66.689450955704|66.293833547516|65.221694319906|65.221694319906|65.221694319906|65.221694319906|65.221694319906|64.667832861052|64.667832861052|64.464259582213|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-72.056649077167|-72.056649077167|-73.093498720317|-74.967774406173|-75.566288930696|-75.566288930696|-75.566288930696|-77.401431382278|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|72.890760493161|72.890760493161|72.890760493161|72.890760493161|71.168225082206|71.168225082206|70.648030157936|-75.457677027752|-75.457677027752|-76.816863533711|-76.871520038949|-77.448910391448|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-78.511430521969|-79.515477679575|-80.582996372338|-80.582996372338|-81.586663144557|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-10.083152281965|-10.083152281965|-10.162947005392|-10.375496354767|-10.416662709655|-10.649347694651|-10.708484029268|-10.708484029268|-10.708484029268|-11.053005188452|-11.053005188452|-11.63000543222|-12.251672454511|-12.559636588268|-12.934040382364|-12.944489561693|11.748792539312|11.748792539312|11.748792539312|11.748792539312|11.339768818433|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.236184145837|11.236184145837|10.965204479329|10.956338195924|10.832597605525|10.740108719731|10.416231781536|10.388035728196|10.137817013771|10.060352975032|9.9265466691794|9.9265466691794|9.7683846687544|9.5059831115128||9.4138702786103|9.3498559965176|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|||-10.540344472178|-10.540344472178|-10.540344472178|-10.553437757766|-10.624661400206|-10.624661400206|-10.624661400206|-10.713346101558|-10.713346101558|-10.713346101558|-10.713346101558|-10.72343985429|-11.211044490234|-11.828104535623|-11.850684785897|-11.850684785897|-12.077428182026|-12.281031273096|-12.437256546251|-12.524174287841|-12.795749482099|-15.051388273177|-15.297653473679|-15.341609276449|-15.341609276449|-15.395505944784|-15.395505944784|-15.547784107587|-15.77240616454|-15.77240616454|-15.77240616454|-15.782673694175|-15.906858869704|-15.932295488616|-15.932295488616|-15.939377348241|-15.939377348241|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.194906542807|-16.194906542807|-16.454822496756|-16.454822496756|-17.159803236176|15.681539902656|15.681539902656|15.669487831294|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382||15.664369930382|15.567632955043|15.483481294279|||15.441091094155|14.214544969288|14.046160703994|13.768511990814|13.561311297098|13.561311297098|13.33017652536|13.33017652536|13.33017652536|13.33017652536|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.013027760087|13.013027760087|12.953227420792|12.953227420792|12.953227420792|12.953227420792|12.953227420792|12.953227420792|12.758120685135|12.758120685135|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-14.124248272235|-14.124248272235|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.302731971771|-14.353187172539|-14.353187172539|-14.619862282204|-14.619862282204|-14.619862282204|-14.619862282204|-14.619862282204|-14.619862282204|-14.868735962364|-15.065262349946|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.062200416052|13.916889045993|13.760432453464|13.458258014597|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.702883414301|-14.927092529969|-15.333436199511|-15.452699115351|-15.452699115351|-15.484665264106|-15.775083556228|-15.775083556228|-15.775083556228|-16.376203764868|-16.856337747522|-17.049819797882|-17.619799766947
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL||1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0520777153984|1.0486418459168|1.0480465594652|1.0446072224912|1.0435636445479|1.038626218791|1.0306958235581|1.0255508596455|1.0205009971234|1.0167789033356|1.0131988515791|1.0064431087106|0.99638119184632|0.98631245387549|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.64705665047833|-0.64705665047833|-0.64984155395233|-0.64984155395233|-0.65455750782063|-0.65455750782063|-0.65700832957217|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388||-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66737945249587|-0.66737945249587|-0.66737945249587|-0.66962793587321|||-0.66962793587321|-0.66962793587321|-0.66962793587321|-0.66962793587321|-0.66962793587321|-0.67225328881072|-0.69139250669796|-0.6999916914869|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|-0.70954785196015|-0.70954785196015||-0.70954785196015|-0.70954785196015|-0.70954785196015|||-0.7174911329534|-0.7174911329534|-0.73110126890367|-0.73789028368201|-0.75965588116874|-0.76520412278095|-0.76520412278095|-0.76520412278095|-0.76520412278095|-0.76600458900044|-0.77600506919302|-0.78467231081236|-0.81737323548456|-0.81737323548456|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.82189096673658|-0.83687885452564|-0.83942093506186|-0.84724547084536|-0.85301438529094|-0.85301438529094|-0.85301438529094|-0.87623820656758|-0.88415359517183|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.89789290556228|-0.90757148806592|-0.90757148806592|-0.91030165160519|-0.92553294029774|-0.92553294029774|-0.93548100885353|-0.96228519997727|-0.96228519997727|-1.0145391294441|-1.0402656803618|-1.0577396364223|-1.0781092340054|-1.0781092340054|-1.0781092340054|-1.0781092340054|-1.1074546999735|-1.1142829796784|-1.1536477529465|-1.1597195107988|-1.1597195107988|-1.1597195107988|-1.1597195107988|-1.1597195107988|-1.1597195107988|-1.192132763206|-1.2302586713754|-1.2628985090745|-1.292331670577|-1.3165352000734|-1.3654835305767|-1.4023150428751|-1.4261834008405|-1.4710371144292|-1.5161523562534|-1.5354470987964|-1.5828301332448|-1.6262382106817|-1.6262382106817|-1.6262382106817|-1.7030424494254|-1.8517138846172|-2.3224943089764|-2.7948109927345|-2.7948109927345|-2.8025322728773|-2.8025322728773|-2.8025322728773|-2.8025322728773|-2.8025322728773|-2.8722646507764|-2.8722646507764|-2.8722646507764|-2.8722646507764|-2.8722646507764|-2.8722646507764|-2.9148019986179|-2.9193576394216|-3.0078398981245|-3.0462825340862|-3.0866017388894|-3.132997412107|-3.156996547426|-3.156996547426|-3.156996547426
03696|6972|/equities/nicox|CACALL||-0.22154432967298|-0.22350481467106|-0.23017385585635|-0.23017385585635|-0.23169316829939|-0.24237018941397|-0.24557243004501|-0.24846936696173|-0.24971596492|-0.25068440087048|-0.25642711611156|-0.26094679552719|-0.26749644034886|-0.27013492809162|-0.2717888148452|-0.27587645438259|-0.27880717330449|-0.28617463965408|-0.29930515128365|-0.2996168367067|-0.32093800607659|-0.32093800607659|-0.32093800607659|-0.32093800607659|-0.32743110759764|-0.34564567720127|-0.34674520034737|-0.34993910446373|-0.35851122879941|-0.35851122879941|-0.35948832491988|-0.37302158949502|-0.38524621258982|-0.38694023236973|-0.39232246131083|-0.39441384872221|-0.39657095295879|-0.39996772753632|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321||-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.40981619057667|-0.41001033379291|-0.41001033379291|-0.41001033379291|-0.41001033379291|-0.41001033379291|-0.41667815594381|-0.41833683515595|-0.42009648973198|-0.42485720740923|-0.42689690410173|-0.43024656142434|-0.43377395433011|-0.43699884427722|-0.4381931723614|-0.44388130654444|-0.4443073303986|-0.4443073303986|||-0.4443073303986|-0.44528593304956|-0.44562325249341|-0.44988693539993|-0.45434659658423|-0.45540886636907|-0.45540886636907|-0.45540886636907|-0.45540886636907|-0.45540886636907|-0.45540886636907|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.37448403773755|0.37448403773755|0.37364696699713|0.37364696699713|0.37217527116933||0.37217527116933|0.3675607389315|0.3675607389315|||0.3675607389315|0.35270638500143|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34511455451078|0.34187728833961|0.34030220938818|0.34030220938818|0.33433579220922|0.31415087662969|0.30433430862465|-0.36950703336822|-0.36950703336822|-0.3776414101755|-0.3776414101755|-0.38665711277452|-0.39167456321945|-0.39949952223819|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40635911370317|-0.41057297213332|-0.41057297213332|-0.42116441575969|-0.43477397253588|-0.43477397253588|-0.44015942535712|-0.44015942535712|-0.44015942535712|-0.44127089363941|-0.44127089363941|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45100774667475|-0.45213922832774|-0.45213922832774|-0.45213922832774|-0.45371025772411|-0.45531695884155|-0.45862995531479|-0.4634777323661|-0.46419748512216|-0.46605275237238|-0.46855861405173|-0.47218345283039|-0.47218345283039|-0.47839623724687|-0.47839623724687|-0.48574583271331
03697|961657|/equities/nokia-finland?cid=961657|CACALL||3.4485365740927|3.4333739669755|3.4286029511131|3.4286029511131|3.4286029511131|3.4101396003593|3.4101396003593|3.4101396003593|3.4101396003593|3.4101396003593|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6101421648467|-3.6101421648467|-3.6101421648467|-3.6346301959847|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4104027422304|3.4104027422304|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3070112668586|3.3070112668586|3.2774460623677|3.2774460623677|3.2522178833148|3.2165466773242|3.2165466773242|3.207135252128||3.1879324858694|3.1879324858694|3.1627581853898|3.1372293949166|3.1372293949166|3.1333105564161|3.1014560196183|-3.3722522828121|-3.3722522828121|-3.3722522828121|-3.3761690825377|-3.3892156779937|-3.4067952169502|-3.4117626468946|-3.4117626468946|-3.4117626468946|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|||-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4340828853284|-3.4340828853284|-3.4340828853284|-3.4436475918729|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.1874178698247|3.1390198127633|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0286489207229|3.0004155060407|2.9960833011663|2.9960833011663|2.9960833011663|2.9637037182954|2.9426153263678|2.9126002083476|2.8855280225206|2.8448185426129||2.8448185426129|2.8371556165941|2.8371556165941|||2.7866451876172|2.7804785310497|2.7804785310497|2.7497724319903|2.7497724319903|2.7497724319903|2.7497724319903|-3.0572984865012|-3.0572984865012|-3.0572984865012|-3.0572984865012|-3.0572984865012|-3.0572984865012|-3.0572984865012|-3.273914991783|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.1356191784159|3.095215787492|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3143944676136|-3.3322400702635|-3.3322400702635|-3.4180167531083|-3.5429352494424|-3.551372617742|-3.5820253747549|-3.5820253747549|-3.5820253747549|-3.5820253747549|-3.5820253747549|-3.5820253747549|-3.6005281362099|-3.6469479306056|-3.6908033273302|-3.6949379659736|-3.6949379659736|-3.6949379659736|-3.6949379659736|-3.7305699429074|-3.7562443902271|-3.820577004461|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.5841632602413|3.5796768839221|3.5796768839221|3.5224187302435|3.5004373841644|3.4755972417594|3.4418303207558|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6965046192357|-3.7127827303126|-3.7127827303126|-3.7127827303126|-3.7127827303126|-3.7127827303126|-3.7201731563736|-3.7201731563736|-3.7281368177389|-3.7379574688778|-3.7414656896866|-3.7414656896866|-3.7414656896866
03698|1161787|/equities/nr-21-sa|CACALL||||-45.290883496568|||||-46.123204393702|||||||-46.692448478625|||||||-47.54716497625|||-50.363516131651|||-52.648351342161||||-53.53150310194||||||||||41.420709915292|41.420709915292||41.420709915292||40.431425986973|40.431425986973|40.431425986973|-46.563671493864|||||-46.563671493864|||||||||||||-51.172114803108|-51.172114803108|-51.172114803108|-52.180127092768|-55.911252918695||-57.8458363644||||-61.812039387636|||-62.68004376404|-68.543955780577||57.401491506077|57.401491506077|57.401491506077|57.401491506077||||||57.401491506077|||57.401491506077|||57.401491506077||||||-61.133070636383|-61.133070636383|||||||||||-61.133070636383||||-61.610228069476|||||||||-61.610228069476||-61.610228069476|||||||||||-61.610228069476|||-62.455808966084|||-64.395343295649||||-67.626967031666|||-67.626967031666||||||-69.585518924073|-70.095021026748||||||||||||||||||||||||||-73.21669002972|||||||-79.018544477467||||||||||||||||||||||||||||||||||||||||-87.020604974963||-87.745116638848||||||||||-88.883462932053|-89.259403257837||
03699|7109|/equities/nrj-group|CACALL||7.5374595721904|7.4305105827852|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.9131059998079|-8.1067844092629|-8.1430938177398|-8.1479749886002|-8.1479749886002|-8.1479749886002|-8.1810831723176|7.7568955519614|7.7568955519614|7.7568955519614|7.6443284726603|7.6407385229551|7.6407385229551|7.6407385229551|7.6297094423995|7.5752327264929|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995||-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8897399764194|7.4653827166687|7.4653827166687|7.4615367227274|7.4494852019105|7.4083168719382|7.3803520439036|7.2647552634913|-7.7800210114995|-7.7800210114995|-7.7800210114995|-7.7800210114995|-7.7800210114995|-7.7911344762951|-7.7979272202552|-7.8432524552942|-7.8580583059126|-8.0778426288823|||7.5335084465632|7.5038982527664|7.4832202480027|7.4446891464336|7.3893691656452|7.3893691656452|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6456635415592|-7.6456635415592|-7.6456635415592|-7.7118484377904|-7.7764982250049|-7.806109139954|-7.8734545681597|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|7.5190477551878|7.5190477551878|7.5190477551878|7.5190477551878|7.3800529044933|7.2367254674509|7.1939992168905|7.1939992168905|7.1939992168905|7.1578726514706|7.1578726514706|7.1578726514706|7.1554140232812|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464||7.0767145178522|7.0767145178522|7.0341272378195|||6.9501411676659|6.9001567893838|6.8701742284403|6.8446380421968|6.8409733058423|6.8409733058423|6.8409733058423|6.8409733058423|6.8409733058423|6.8409733058423|6.8286089957755|6.8286089957755|6.7362322874644|6.6913692231287|6.6859657759258|6.6666286250826|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.6094160900185|6.5978408739659|6.5978408739659|6.5978408739659|6.5865854291558|6.5865854291558|6.5865854291558|6.5361548064225|6.5361548064225|6.342413342793|6.342413342793|6.2822387581489|6.2822387581489|6.1724878290651|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.7544681941891|-6.8082979691718|-6.9103310122196|-6.9259233755209|-7.0210261656551|-7.0866957851813|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7506028326428|6.7495586775051|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9920913196303|-7.0045457655299|-7.0250506990606|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326
03700|17835|/equities/oeneo|CACALL||10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.301139753132|10.281821905539|10.063135132707|-10.905587557174|-10.905587557174|-10.905587557174|-10.905587557174|-11.089541836157|-11.196712833394|-11.315792566924|-11.36199146552|-11.527212633503|-11.763569582185|-12.095632752534|11.323013697583|11.323013697583|11.323013697583|11.323013697583|11.297793188049|11.095250308586|11.095250308586|11.095250308586|11.095250308586|11.095250308586|11.095250308586|11.095250308586|10.997500459433|10.625000521078|10.500000949849|10.441667340584|10.385186061139|10.383539739444|10.334488302684|10.274431129535|-10.750606990882|-10.750606990882|-10.750606990882||-10.750606990882|-10.750606990882|-10.750606990882|-10.831229873308|-10.83872378724|-10.83872378724|-10.83872378724|-10.873581657334|-10.884535429129|-10.902262128337|-10.942513056313|-11.020586970132|-11.020586970132|-11.020586970132|10.014236255301|10.014236255301|10.014236255301|10.014236255301|10.014236255301|9.8741518610198|9.7879461837564|||9.1254956537655|-9.9761159890039|-10.201239744065|-10.334710667794|-10.392359219295|-10.392359219295|-10.49484370627|-10.528715434759|-10.606350332597|-10.754833493077|-10.854504656349|-10.854504656349|-10.854504656349|-10.966116242446|-11.129017888217|-11.343353071377|-11.384281359961|-11.451979543159|-11.460532825732|-11.620036727349|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-12.134555578557|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.36736829535|-12.547075989686|-12.593973268892|-12.634970203401|-12.738855749768|-12.762617171254|-12.786241651074|-12.89860182393|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271||-12.921432667271|-12.921432667271|-12.921432667271|||-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-13.12103608504|-13.303928729065|-13.587385624371|-13.587385624371|-13.587385624371|-13.672081133125|-13.672081133125|12.983051137509|12.983051137509|12.983051137509|12.94723026214|12.94723026214|12.94723026214|12.94723026214|12.94723026214|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.440890011434|-13.450988753244|-13.498320826341|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.521785044316|-13.521785044316|-13.693562053903|-13.693562053903|-13.79915030707|-13.79915030707|-13.907389198289|-14.010987796767|-14.034431234978|-14.183240227681|-14.183240227681|-14.183240227681|-14.183240227681|-14.209446852657|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.642658300787|13.611287032664|13.587541221579|13.567786821721|13.567786821721|13.567786821721|13.516985346872|13.506772585364|13.506772585364|13.474191475413|-13.9525412624|-13.9525412624|-13.966712481988|-13.974953995826|-13.974953995826|-13.9836410003|-13.9836410003|-13.9836410003|-13.9836410003|-13.9836410003|-13.984601280987|-14.024556819928|-14.046729768131|-14.071366377245|-14.098740387373|-14.10415633565|-14.146285092895|-14.173650304548|-14.276277639327
03701|17836|/equities/olgroupe|CACALL||-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.1051436876988|-2.1051436876988|-2.1051436876988|-2.1051436876988|-2.1051436876988|-2.1762707074191|-2.2053008962236|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.0996184407868|2.0996184407868|2.0901315939866|2.089604325152|2.089604325152|2.089604325152|2.0779099267947|2.0779099267947|2.0779099267947|2.0779099267947|2.0779099267947|2.0779099267947|2.0654554678585|2.0593949505119|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771||-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|||-2.1895127531032|-2.1944586299239|-2.2027318237422|-2.2246689426308|-2.2246689426308|-2.2270081806092|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0746170229942|2.0746170229942|2.0746170229942|2.0198975722033|2.0198975722033|2.0048861812704|1.9982068484749|1.9777732657097|1.9777732657097|1.9777732657097|1.9636370392532|1.9604627403423|1.9604627403423|1.9604627403423|1.9604627403423|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9273343146497|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518||1.9270620696518|1.9270620696518|1.9270620696518|||1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.9140256363986|1.8366952161919|-2.0480540282688|-2.0480540282688|-2.0480540282688|-2.0480540282688|-2.0480540282688|-2.0480540282688|-2.0542267105272|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.1045161259734|-2.1155734407199|-2.1228593507622|-2.1231770360044|-2.1313077899671|-2.1489669554828|-2.1489669554828|-2.1489669554828|-2.1489669554828|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1661396286915|-2.1661396286915|-2.1661396286915|-2.2132107441106|-2.2221785854938|-2.2803129928645|-2.2803129928645|-2.2909033118946|-2.3096148304655|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.5903285927511|-2.8542540014824|2.9736066856825|2.9734518703315|2.9732798532748|2.9730887232118
03702|17837|/equities/orapi|CACALL|||-6.3883264636773|-6.3883264636773|-6.3883264636773|||-6.3883264636773||-6.3883264636773||-6.3883264636773|-6.3883264636773|-6.3883264636773||||-6.4981487243361|6.0720570121665||6.0720570121665||6.0720570121665|||6.0720570121665|6.0720570121665|6.0133966907814|-6.199154346983|-6.199154346983|-6.199154346983|-6.3911908125911|-6.3911908125911|-6.3911908125911||-6.3911908125911||6.1003007342576|6.1003007342576||||6.1003007342576|-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.4121674434219||-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.4121674434219||-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.5557415635359|-6.5714093352262|-6.5714093352262|-6.5815659259098|-6.5844525994284|-6.5844525994284|-6.5844525994284||-6.5909291478124|-6.5909291478124|-6.6010323864582|-6.6122582071758|-6.6224465807174|-6.6224465807174|-6.6224465807174||-6.6224465807174|-6.6224465807174|||-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6604961774851|-6.7283290384108|-6.7370814019498|-6.7370814019498|-6.7370814019498|-6.7370814019498|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.4451507561529|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.428023728957|6.428023728957|6.4200263655078|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016||6.4170385222016|6.4170385222016|6.4170385222016|||6.4091639992683|6.4091639992683|6.4091639992683|6.4091639992683|6.3939061661671|6.3939061661671|6.3843401825108|6.3803157138778|6.3803157138778|6.3803157138778|6.3692396799671|6.3544545745053|6.3544545745053|6.3544545745053|6.3544545745053|6.3540323390846|6.3540323390846|6.3540323390846|6.3540323390846|6.3540323390846||6.3540323390846|6.3540323390846|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3086397933608|6.3086397933608|6.2984886486935|6.2861587922277|6.2861587922277|6.2812875289059|6.2758750141038|6.2698611087681|6.2631789917285|6.2575048804939|6.2575048804939|6.2455615380002|6.2455615380002|6.2317350284471|6.2108166897975|||||5.5292794955467|5.5292794955467|5.5157771744226
03703|943319|/equities/orege|CACALL||0.2706954566566|0.25875236102553|0.25875236102553|0.25875236102553|0.25350261903043|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.25714138143484|0.25714138143484|0.25714138143484|0.24726820481291|-0.29492421732489|-0.29747134928508|-0.30552371877877|-0.30569301698438|-0.31410336167538|-0.31755928994244|-0.3190103090585|-0.32445589941748|-0.32767323699271||-0.33435914579006|-0.33867682751652|-0.34291868669717|-0.34729853617845|-0.35385621627538|-0.35385621627538|-0.36058790368726|-0.36058790368726|-0.36058790368726|-0.36058790368726|-0.36058790368726|-0.37476434953666|-0.37602387764395|-0.37602387764395|-0.37769320219027|-0.38293690713762|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|||-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.38445360238613|-0.38905955216687|-0.40384395046809|-0.404159934143|-0.40456660016794|-0.41568511144341|-0.4189834480597|-0.42975938045464|-0.43556598020353|-0.43940664709451|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.38673878098829|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.49554137672775|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054||0.39788023569054|0.39788023569054|0.39788023569054|||0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39608912708435|0.3894386186705|0.3894386186705|0.3894386186705|0.3894386186705|0.3894386186705|0.37670956381007|0.33801062877359|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45436249681733|-0.45436249681733|-0.45768055494651|-0.46944522240928|-0.46944522240928|-0.46944522240928|-0.46944522240928|-0.47777247074766|-0.48924718072595|-0.49288575539525|-0.51298417194613|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.57617912757562|-0.61442124532513|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.47775105447687|0.46961225636709|0.42245808980981|0.42025574028052
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.177257421079|10.947952511645|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-13.33804240906|-13.968046884667|-14.058163356926|-14.636181619593|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.843599694721|12.390659119748|12.390659119748|12.390659119748|12.390659119748|12.390659119748|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.657170750353|11.623633836876|11.527704582359|11.051782989662|10.895536634835|10.850663531672||10.850663531672|10.850663531672|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|||-13.917716816519|10.717463586086|10.717463586086|10.717463586086|10.717463586086|10.182737824381|9.1085973283322|-12.384891984565|-12.994324098807|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.907592032196|-14.941768829295|-14.951965217534|-15.091072644065|-15.267858546388|-15.414287136011|-15.649208066654|-15.853343531173|-15.853343531173|-15.937048113657|-16.634702533787|-16.634702533787|-16.634702533787|-17.399669958823|-17.966299562181|-18.25850445379|-18.25850445379|-18.25850445379|-18.542782535698|-18.980869282778|-19.539855044744|-20.12206129858|-20.896734447712|-21.307483164728|-22.25831473344|-22.803683206697|-23.431869901176|-24.418743783628|-25.456854482928|-26.900244126098|-28.66954865431|-30.08364322423|-31.836942542914|-33.956124373413|-35.477427398868|-38.083880755314|-41.040706154383|-43.890045904094|-46.989761218952|-50.146935102593|-54.333705713629||-57.131411554945|-62.055630262839|-66.461855844378|||-69.266172466145|-74.848869122251|-81.476771395719|-88.200912945045|-96.26271469568|-105.73343231915|-115.65499753686|-125.58075803885|-137.1887920076|-149.99280777842|-164.84864262376|-181.7248026931|-199.57112493379|-219.06371688692|-242.71979061595|-269.26923366643|-301.99142653255|-436.61714202163|-436.61714202163|-436.61714202163|-504.77596400841|-546.2712839297|-596.5960245696|-596.5960245696|-670.29030467043|-759.25853147518|542.9766687698|542.9766687698|381.01758260934|54.762260108539|54.762260108539|54.762260108539|-76.624013947175|-76.624013947175|-76.624013947175|-76.624013947175|-76.624013947175|-76.624013947175|-82.592094472963|-86.86811919115|-87.078409488088|-87.078409488088|-90.613941942195|-95.624491358841|-98.76673152827|-99.960727987276|-101.49539571852|-101.49539571852|-101.49539571852|-101.49539571852|-104.55196938085|81.732312028396|81.732312028396|81.732312028396|81.732312028396|81.732312028396|81.732312028396|81.732312028396|78.577860973008|-94.64486956272|-94.64486956272|-94.64486956272|-94.64486956272|-94.64486956272|-94.64486956272|-97.186850597168|-99.060395401611|-100.21786750014|-100.84150531808|-100.84150531808|-100.84150531808|-100.84150531808|-100.84150531808|-100.84150531808|-100.84150531808|-100.84150531808|-107.54191788611|-111.05032485256|-114.59199379031|-117.41669006419|-119.36126920991|-121.3196994178|-121.51597503738|-122.97413364071|-123.67603887196|-123.67603887196|-123.67603887196|-123.67603887196|-123.67603887196|-123.67603887196|-124.17674057877|-125.0670913992|-125.0670913992|-126.00970038415|-126.52046682008|-126.52046682008|-126.52046682008|-126.52046682008|-128.53106118979|-129.61377039819|-129.88537439669|-131.6826807058|-133.02861129312|-133.59805331261|-134.86486538732|-134.86486538732
03705|949748|/equities/ose-pharma-international-sa|CACALL||5.767402492179|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-7.2368538059166|-7.2908070574781|-7.2908070574781|-7.369718670721|-7.369718670721|-7.369718670721|-7.369718670721|-7.646909925535|-7.6710109414819|-8.0033454036451|-8.3687173631165|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|6.902860662975|6.4046649047078|6.4046649047078|6.4046649047078|6.3201829667822|6.0974254603667|5.772139442793|5.6790614256048|5.6790614256048|5.6734013699584|5.5476682344071|5.2879649178841|5.2210720133625|5.1234132263222|5.029690363959||5.029690363959|5.029690363959|5.029690363959|5.029690363959|5.029690363959|5.029690363959|4.7724335226257|4.4649259815436|-5.2091925935351|-5.2091925935351|-5.2091925935351|-5.3210472350213|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|||-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|-3.6476709545835|-3.6476709545835|-3.7468565902428|-3.8576184203576|-3.8598537103281|-3.9853930888292|-4.0670147246653|-4.0670147246653|-4.0670147246653|-4.0670147246653|-4.0694199855182|-4.0694199855182|-4.0694199855182|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.1994171614853|-4.3821301985016|-4.4762557798216|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011||-4.530425451011|-4.530425451011|-4.530425451011|||-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.6094369375601|-4.7777075727664|-4.8871751846961|-5.0163056918969|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0844690613868|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1664481820553|-5.1664481820553|-5.1664481820553|-5.3727204470601|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4510841290774|-5.7298156597682|-5.8640350478651|-5.8640350478651|-5.8640350478651|-5.8640350478651|-5.8640350478651|-5.8800388859115|-5.9902442647597|-5.9902442647597|-5.9902442647597|-5.9902442647597|-5.9902442647597|-6.5166601288739|-6.7207336545457|4.8627987491938|4.8627987491938|4.8627987491938|4.8627987491938|4.0178321056733|2.9699511041491|2.9699511041491|2.9699511041491|2.9699511041491|2.9699511041491|2.9699511041491|2.7449457369743|-2.9818269606727|-2.9818269606727|-2.9818269606727|-2.9892520900455|-3.009649635436|-3.009649635436|-3.009649635436|-3.0373382991913|-3.0373382991913|-3.0373382991913|-3.0745425694919|-3.0822694824511|-3.0839105100956|-3.1265672546324|-3.1811858262946|-3.1854843526338|-3.2294269567568|-3.2585300346038|-3.3014223465015|-3.3482469462344|-3.4007985870275|-3.4007985870275|-3.519776150058|-3.5778068132647|-3.6770075898974
03706|943370|/equities/ask|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.985248729742|37.985248729742|37.971386985819|37.970167043459|37.970167043459|37.970167043459|37.970167043459|37.970167043459|37.970167043459|37.968417153255|37.968417153255|37.957129780337|37.951255497982|37.944728517587|37.937476317149|37.935518995699|37.935518995699|37.935518995699|37.920576271941|37.910640488653|37.899600729444|37.887334330323|37.873704997967|37.866736484984|37.866736484984|37.839706713866|37.820785424125|37.799761768858|37.776402151894|37.750447021934|37.72660905676|||-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823||-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823|-38.030428092123|-38.030428092123||-38.12491922074|-38.137688209541|-38.151875974875|-38.16764015858||38.15484296277|-38.060528677311|-38.060528677311||37.962616463249|37.962616463249|37.962616463249||37.950684569218|37.944094152294|37.941772534939|37.931969195044|37.9232992921|37.922001180133|37.910001023038|37.898890212094|37.8865448666|37.872827816052
03707|17665|/equities/paref|CACALL||-43.540559023009|-43.700623213568|-44.011804036871|-44.235335911397|-44.705931121645|43.212714981725|43.212714981725|43.212714981725|42.458573897337|-44.24373624004|-44.24373624004|-44.3819291556|-44.535476839556|-44.756084614345|-45.057707790443|-45.057707790443|-45.057707790443|-45.057707790443|-45.658564253989|-46.165071350936|-47.03341214591|-48.548235760063|-49.275818146964|-49.750909476038|-50.334345345757|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.432798026069|48.130613707299|48.130613707299|47.371129540743|47.371129540743|47.279031466711|45.298922961805|43.365470508573|42.957370244718|42.957370244718|42.047078304|41.918976232417|41.825166467979|41.825166467979|41.825166467979||41.825166467979|41.825166467979|41.825166467979|41.825166467979|41.825166467979|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.638389286853|41.287099292385|41.247037543323|41.247037543323|41.080042774441|40.983380563792|||40.925977344575|40.773308457337|40.303677123346|39.11519574408|-40.744613035994|-40.744613035994|-40.744613035994|-40.744613035994|-40.744613035994|-40.782902779929|-41.103225777273|-41.510324680436|-41.510324680436|-41.510324680436|-41.533693114506|-41.804101510828|-43.149002653565|-43.69889111674|-44.554323251117|-44.927025749804|-45.263362410467|-46.059291736728|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|-45.93503756863|-45.93503756863|-45.93503756863|-45.93503756863|-46.159857109661|-46.159857109661|-46.159857109661|-46.582530379935|-46.582530379935|-46.582530379935|-46.582530379935|-46.582530379935|-46.647256613488|-46.863619646226|-46.947677558335|-46.947677558335|-47.208532697263|-47.905809814933|-47.905809814933|-47.905809814933|-47.905809814933|-47.973122525219|-48.147914807006|-48.19768345798|-48.297426573048|-48.308253782336|-48.460386388603|-48.460386388603|-48.460386388603|-48.460386388603|-48.460386388603||-48.460386388603|-48.460386388603|-48.460386388603|||-48.460386388603|-48.460386388603|-49.011541067564|-49.857459935391|-49.857459935391|45.886338008169|45.886338008169|-48.557000039675|-48.557000039675|-48.557000039675|-48.557000039675|-48.557000039675|-48.557000039675|-48.718889950225|-49.098768391553|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-50.082496828239|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-51.088222528685|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|-52.542708174798|-52.542708174798|-52.542708174798|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-53.16039211876|-53.344880131956|-53.549866813284|-53.944296459205|52.176731505556|52.176731505556|52.176731505556|52.176731505556|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|-55.873521525861|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424
03708|7159|/equities/parrot|CACALL||-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1606280176945|-2.1840311983236|-2.2086457388278|-2.2307174555324|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2733223867029|-2.2733223867029|-2.3134137537313|-2.3211898821167|-2.3211898821167|-2.3557666559541|-2.4147406175759|-2.4291561792324|-2.4396180389137|-2.4480558839619|-2.4480558839619|-2.4480558839619|-2.4480558839619|-2.4563261833879||-2.4563261833879|-2.4563261833879|-2.4563261833879|-2.4563261833879|-2.4563261833879|-2.4764735927287|-2.5256464145437|-2.5256464145437|-2.532740128029|-2.532740128029|-2.532740128029|-2.532740128029|-2.532740128029|-2.5736001332475|-2.6323334596635|-2.6648149647184|-2.6669937948469|-2.6669937948469|-2.7018824965751|-2.7018824965751|-2.7018824965751|||-2.7018824965751|-2.7018824965751|-2.7018824965751|-2.7018824965751|-2.7887584137691|-2.8156530423947|-2.8156530423947|-2.8156530423947|-2.8156530423947|-3.0079477279261|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4648928500917|2.4443254181309|2.4309171513896|2.3687969000451|2.2897742888786|2.2210896754104|2.2210896754104|2.2210896754104|2.1838271646887|2.1838271646887|-2.4807474845879|-2.4807474845879|-2.4807474845879|-2.4807474845879||-2.4807474845879|-2.4807474845879|-2.4807474845879|||-2.4807474845879|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.5443355547802|-2.5443355547802|-2.5953727549332|-2.6215253478971|-2.6739170426226|-2.6893522997804|-2.7042803654083|-2.7292004303808|-2.7518893962299|-2.7754327329436|-2.7754807772944|-2.7991709848585|-2.7991709848585|-2.7991709848585|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-3.0954953731149|-3.0954953731149|-3.0954953731149|-3.1255504490103|-3.2289450302351|-3.2393833414966|-3.4099291346438|-3.4099291346438|-3.4099291346438|-3.7854768856772|-3.8383075643919|-3.8592305767693|-3.9126452284661|-3.9126452284661|-3.9126452284661|-3.9126452284661|-3.977014528314|-3.977014528314|-3.977014528314|-3.977014528314|-3.977014528314|-3.977014528314|-3.9811273003063|-4.0051415126016|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0462341329301|-4.0533752731881|-4.0533752731881|-4.1171060670824|-4.1171060670824|-4.1171060670824|-4.1806733199194|-4.2307481841064|-4.2747202135696|-4.3341335695733|-4.3679424987591|-4.3679424987591|-4.4260472838919|-4.5098732215437|-4.5098732215437|3.9172000345284
03709|17844|/equities/passat|CACALL||-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-6.1237492351631|-6.1374992296541|-6.1844474952625|-6.1844474952625|-6.1844474952625|-6.1844474952625|-6.1844474952625|-6.2299417832612|-6.3554909073775|-6.381101140652|-6.4234458972722||-6.4571616347802|-6.4571616347802|-6.4571616347802|-6.502401609793|-6.5082242969835|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.6370580641484|-6.6386801085547|-6.6386801085547|-6.6386801085547|-6.6386801085547|-6.6386801085547|-6.6520743175881||-6.6520743175881|-6.7078603687702|-6.9309563043845|6.1739375720276|6.134930545517|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|5.3639085883143|5.190454018805|5.1505046825648|5.1255606259505|5.0839560656195|5.0571735334004|-5.408257807939|-5.408257807939|-5.408257807939|||-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939||-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.4608420416699||-5.4620465487226|-5.564496116504|-5.6583292270865|5.2405666894572|5.2405666894572|5.2405666894572|5.2405666894572|5.2405666894572|5.2405666894572|5.2355762463608|5.2355762463608|5.022862538342|4.7942916647641|4.6636575080783|4.6462861010135|4.611428758469|4.5835374596959|4.5835374596959||4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959||4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959||4.5287207969594|4.5287207969594|4.5287207969594|||4.5239981203878|4.5239981203878|4.5239981203878|4.5239981203878|4.5239981203878|4.4865131101279|4.4865131101279|4.4865131101279|4.4475470836845|4.4475470836845|4.4011482885953|4.4011482885953|4.4011482885953|4.3868314349515|4.3709238197917|4.3584551373129|4.3584551373129|4.3584551373129|4.3568581640726|4.3568581640726||4.3034051597862|4.3034051597862|4.2848946188057|4.2265496092996|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5742831010687|-4.6225366083634|-4.6861518453506|-4.7259147679238|-4.7259147679238|-4.7259147679238|-4.7310161894591|-4.8503926770066|-4.8503926770066|-4.8503926770066|-4.9826586794163||-4.9862453936678|-4.9862453936678|-4.9887865409415|4.8280922867214|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.7772669178229|4.7772669178229|4.7772669178229|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|||4.7731740713744|4.747971190416|4.7099679988878|4.5855200867142|4.5616889640452|4.5607654700414|4.4945756476787|4.4945756476787|4.4945756476787|4.4606393489205|-4.7466812242582|-4.7466812242582||-4.7466812242582|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.8006324166128|-4.8006324166128|-4.8006324166128|-4.8359937404132|-4.8359937404132|-4.8359937404132|-4.8359937404132|-4.8976531980379|-4.8976531980379|-4.8976531980379|-4.8976531980379|-4.8976531980379|-4.9038039120931|-4.9038039120931|-4.9038039120931
03710|17845|/equities/patrimoine-et-commerce|CACALL||20.475732211472|20.361924361522|20.213247934243|19.614721156117|19.160800034202|-21.063991426718|-21.063991426718|-21.063991426718|-21.068324061777|-21.081470141307|-21.334966908446|-21.486074406296|-21.71786006997|-21.858733114379|-22.162481450127|-22.67394022754|-22.67394022754|-22.67394022754|-22.67394022754|-22.67394022754|-23.326599595847|21.734686628406|21.734686628406|21.734686628406|21.734686628406|21.734686628406|21.482983977072|21.19220511833|21.035782680679|21.026657846468|21.026657846468|21.026657846468|20.857398327741|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304||-21.870120946304|20.905421213159|20.905421213159|20.65916141935|20.65916141935|20.602025260842|20.602025260842|20.602025260842|20.602025260842|20.602025260842|20.272669181134|20.272669181134|20.272669181134|20.214075257277|20.048974118736|19.876637443466|19.812930513932|19.764367343666|19.660408074858|19.633787004156|19.521342644479|||19.521342644479|19.437602768768|19.177891265936|19.147657301236|18.819419548574|18.819419548574|18.819419548574|18.818799519609|18.720888906133|18.695432139118|18.681036261143|18.66503999346|18.647266362701|18.62751788408|18.605575130057|18.581194292254|18.50733794247|18.50733794247|18.502597692663|18.436220569803|18.341076886477|18.341076886477|18.341076886477|18.209529280466|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.074686107351|18.021873537384|17.879781012283|17.879781012283|17.830311939171|17.79229943216|17.79229943216|17.79229943216|17.79229943216|17.774776638219|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436||-18.255619936436|-18.400456617459|-18.400456617459|||-18.528285236474|-18.670317247307|-18.788355730683|-18.788355730683|-18.98493492204|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.293204693812|18.220226611051|18.158585695594|18.074488162221|18.074488162221|17.943876689476|17.801529824515|17.646144058727|17.461035124753|17.461035124753|17.461035124753|17.415039557322|17.38337656536|17.267640924876|17.202934530516|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|16.777710098989|16.675234312224|16.247481975741|-17.055574883149|-17.092305065444|-17.133116379106|-17.153461710969|-17.220513096959|-17.267609279723|-17.267609279723|-17.372343029547|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.570989140655|-17.667765627068|-17.716962189323|-18.057735596372|-18.078090993904|-18.078090993904|-18.078090993904|-18.078090993904|-18.103435031068|-18.134372383899|-18.138641681883|-18.138641681883|-18.138641681883|-18.138641681883|-18.157582083127|-18.157582083127|-18.169536156546|-18.266151475786|-18.301279968551|-18.301421000485|-18.307135292693|-18.335584664796|-18.335584664796|-18.335584664796|-18.335584664796|-18.335584664796|-18.335584664796|-18.458982494643|-18.471092254112|-18.478991117952|-18.484989368119|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101
03711|17666|/equities/pcas|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8848540321177|7.8665046708656|7.8294495495241|7.818421566713|7.818421566713|7.818421566713|7.818421566713|7.818421566713|7.818421566713||7.818421566713|7.7454684180552||7.7325024430642||7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642||7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642||7.6637011000051|7.6637011000051||7.6637011000051||7.6637011000051||7.6637011000051|7.6637011000051|7.468001254017|7.3672234566287||7.3108038936805|7.2231153950372||||7.1367948833747|7.082550029362|6.969499990239|6.8966668147668|6.812963275868||6.2616230077073|6.2616230077073|6.2616230077073|6.2616230077073|-7.7284431362806|-7.7284431362806|-7.7284431362806|-7.7284431362806|||||-7.7284431362806|-7.7284431362806|-7.7284431362806|-7.7380567019775|-7.7380567019775|-7.7380567019775||-7.9561739702572|6.7755041171086|6.7755041171086|6.7755041171086|||||6.7755041171086|6.7755041171086
03712|17846|/equities/perrier-industrie|CACALL||88.876440162403|88.876440162403|88.876440162403|88.876440162403|88.876440162403|88.876440162403|87.873822233128|-92.239444007628|-92.239444007628|-92.239444007628|-92.239444007628|-92.239444007628|-93.077159499849|-93.133684736173|-93.133684736173|-93.133684736173|-94.094303711823|-94.094303711823|-94.094303711823|-94.094303711823|-94.249230924106|-94.421368032536|-94.634849978642|-95.783167151562|-96.070184791476|-96.533363447211|-96.533363447211|-96.533363447211|-96.533363447211|-96.533363447211|-96.533363447211|-96.559293651605|-97.013943825269|-97.013943825269|-97.548825963895|-97.82091197323|-98.315192717337|-98.315192717337|-98.315192717337|-98.315192717337|-98.315192717337|-98.736036746619|-98.736036746619|-98.740041592516|-99.244495235988|-99.266043764952|-99.266043764952|-99.339629977991|-99.339629977991|-99.339629977991|-99.339629977991|-99.339629977991||-99.339629977991|-99.339629977991|-99.339629977991|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|||-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.324217418312||96.982467443279|96.724961791361|96.335754414596|||96.335754414596|96.335754414596|96.19528073315|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|95.475094046229|94.835660328255|94.835660328255|94.835660328255|94.239619111337|93.652015023159|93.652015023159|93.652015023159|93.61156617194|93.61156617194|93.61156617194|93.61156617194|92.701737308829|90.346375465756|89.680709179985|89.680709179985|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-96.973605235091|-98.63733745468|-99.574821428594|-100.17202584405|-101.50488168262|-101.50488168262|-101.50488168262|-101.50488168262|-101.50488168262|-101.50488168262|-103.75726235382|-103.75726235382|-103.95251372647|-104.72501525163|-105.26545092794|-105.26545092794|-105.57272325327|-106.44191472585|-107.07434969539|-107.27688572756|-107.27688572756|-107.27688572756|-107.83542858617|-108.37269842908|-108.77522047676|-108.77802275195|-108.95126265673|-108.95126265673|-109.03945494751|-109.03945494751|-109.03945494751|-109.21050549723|-109.40056166359|-109.61173518177|-109.65283903908|-109.65283903908|-109.65283903908|-109.65283903908|-109.65283903908|-109.65283903908|-110.03093226564|-110.8399247396|105.88909255093|105.88909255093|105.88909255093|105.88909255093|105.88909255093|104.37676950103|103.1964105567|101.63490061855|101.4443217513|101.4443217513|101.24607623618|101.24607623618|101.06675174207|101.06675174207|101.06675174207|101.06675174207|101.06675174207|100.87972415786|100.80620597786
03713|17759|/equities/ffp|CACALL||-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.983890212283|-99.543210838355|-100.53134605412|-101.72371707497|-101.81524229643|-102.44471434087|-103.39968361822|-103.99652284418|-103.99652284418|-105.51835880052|-108.27595413803|-108.47328449487|-109.61476046508|-109.9275129842|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-112.0688054763|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|106.56788692661|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555||-115.12109142473|-115.4951777538|-115.4951777538|-115.5972489109|-115.5972489109|-115.5972489109|-115.5972489109|-115.5972489109|-116.01916596518|-116.04351782386|-116.45946390965|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|||112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|111.18257236719|110.3917492787|109.76124583699|109.76124583699|109.76124583699|107.59027069385|103.47807914212|-106.93651984821|-106.93651984821|-106.93651984821|-106.93651984821|-107.40724122403|-108.16515272391|102.67767458123|102.67767458123|102.67767458123|102.67767458123|102.67767458123|101.54186344326|99.635402469508|99.528223440241|98.431361327779|97.834847276092|96.012403173575|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-102.952987388|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433||97.411387535645|97.411387535645|97.411387535645|||97.183681183287|97.183681183287|97.183681183287|97.183681183287|97.183681183287|97.183681183287|96.488170347114|96.488170347114|96.488170347114|96.488170347114|96.488170347114|96.488170347114|95.997964339676|94.019960886044|93.738842970577|93.332046303978|91.525367201393|91.525367201393|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.364971976021|-96.527746470481|-97.453049429821|-98.81858142679|-98.81858142679|-99.881752054615|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-102.12176251622|-103.78981662947|-103.78981662947|-103.78981662947|-103.78981662947|-103.78981662947|-104.6164571572|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.41438834099|-105.77154251633|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-106.89926892114|-108.19918548611|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||-55.647131322276|-56.399589934229|-56.693990935086|-57.762374154569|-57.762374154569|-57.762374154569|-57.762374154569|-58.147081207171|-59.635647481166|-60.601555850898|-60.601555850898|-60.601555850898|-60.601555850898|-60.601555850898|-60.783134525743|-60.783134525743|-60.783134525743|-61.242371949583|-62.452634821369|-63.436262989522|-64.512515280513|-66.6583493792|61.590866552486|61.590866552486|61.590866552486|61.590866552486|61.162071743159|60.868972079123|60.643299173608|60.231444119629|59.615346962909|59.615346962909|59.615346962909|59.615346962909|58.478166216722|57.402671435869|57.402671435869|56.44741185881|56.379522697147|56.379522697147|55.299470892677|54.916078345786|54.462310756589|-59.751767900385|-59.751767900385|-59.751767900385|-61.140852798794|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621||56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.687512531181|56.336124780332|55.623471130436|54.009411985682|53.627126251113|52.75236398473|51.747068423857|49.885632217846|||48.603249783527|48.603249783527|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.199695149032|48.044106950327|47.69900882461|46.832232451199|46.435812605486|-50.390556809355|-50.390556809355|-50.390556809355|-50.390556809355|-50.390556809355|-51.147839966802|-51.855932067267|-51.98691035613|-51.98691035613|-51.98691035613|-51.98691035613|-52.821567231909|-53.857296076633|-54.233699128483|-54.233699128483|-54.3317384049|-54.3317384049|-54.3317384049|-54.3317384049|-55.060265572502|-55.116960348502|-57.632729615878|-57.632729615878|-57.632729615878|-57.876213320625|-57.876213320625|-58.003348149062|-58.003348149062|-59.087053498958|-60.296725601327|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-61.633825723357|-62.143138293896|-62.897932242987|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609||57.065733863609|57.065733863609|57.065733863609|||-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.886839318296|-63.307597504745|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-64.026896999976|-64.881871732696|-64.881871732696|-64.881871732696|-64.881871732696|-65.613422410263|-65.613422410263|-67.087135545162|-69.863483260901|63.992633873969|63.992633873969|63.992633873969|63.992633873969|63.736259944736|62.193580556527|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-70.077799472847|-71.244190946084|-71.244190946084|-72.743548886491|-74.019195647535|-74.019195647535|-74.160217386151|-75.139130174743|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.884052180793|-76.771165953241|-77.990183205695|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.212077642346|-78.212077642346|-78.212077642346|-79.174529526923|-80.193917458029|-80.987684453827|-82.39187136105|-82.752080815934|-83.558957749628|-83.558957749628|-83.558957749628|-83.615511238601|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915
03715|6947|/equities/pierre-vacances|CACALL||-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.4959753057256|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5239664359047|-1.6081849185575|-1.6320943863247|-1.6541048587533|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4034095192127|1.3973942360222|1.3973942360222|1.3973942360222|1.3973942360222|1.394104628755|1.3653385296942|1.3335983306701|1.3076987974821|1.3076987974821|1.3076987974821|1.3076987974821|1.3076987974821||1.3076987974821|1.2948875220814|1.2701944836617|1.2701944836617|1.2464383982553|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2090591047228|1.1941767504944|1.1744186272371|-1.2867791195431|-1.2867791195431|||-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3449477259751|-1.346552702188|-1.346552702188|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3665525828333|-1.3842805860805|-1.416877330621|-1.416877330621|-1.4469748352192|-1.4620831315409|-1.4708701377324|-1.4839667948542|-1.5214075746865|-1.5502306954431|-1.5804205755599|-1.5804205755599|-1.6085783949833|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243||1.447330413243|1.447330413243|1.447330413243|||1.447330413243|1.447330413243|1.447330413243|1.4301448177197|1.4240923787461|1.4240923787461|1.3713248797375|1.3707344100454|1.3707344100454|1.3208159655971|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.2577907148909|1.2577907148909|1.2371007473283|1.2094453077639|1.1889391851784|1.1749324149955|1.1353694009636|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.0863551544967|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2971133802244|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3151074891661|-1.3387140066205|-1.3387140066205|-1.3387140066205|-1.3387140066205|-1.3643489778902|-1.3663937818447|-1.3663937818447|-1.4079931324763|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4202493660183|-1.4294992544619|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4686064422899|-1.4717849891245|-1.485471842719|-1.485471842719|-1.485471842719|-1.5176353962696|-1.5333726043476|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5688448417953|-1.5764942421705|-1.5835491302047|-1.6356102164623|-1.6923446584672|-1.7146052308579|-1.717547738884
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.299562531682|-10.32118090653|-10.399368275797|-10.435686523821|-10.590762702521|-10.732855716233|-10.732855716233|-10.864283843045|-11.327537478346|-11.431153179692|-11.521855409115|-11.521855409115|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.583031178832|-11.633865958526|-11.633865958526||-11.778184553069|-11.912427262114|-12.227141092935|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.418942364954|-12.574194950694|-12.574194950694|-12.574194950694|-12.574194950694||-12.679660632471|-12.744087351521|-12.744087351521|-12.832319618552|-12.9648350518|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.615995907426|11.356662034591|||11.034624894018|10.846635792426|10.846635792426|10.747732532847|10.747732532847|10.747732532847|10.747732532847|10.747732532847|10.654147559656|10.42349707446|10.374441431203|10.144379719803|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9019292823855|9.9019292823855|9.9019292823855|9.9019292823855|-11.03080553129|-11.03080553129|-11.064251787836|-11.064251787836|-11.064251787836|-11.064251787836|-11.177800101583|-11.177800101583|-11.177800101583|-11.364777744418|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.472199002613|-11.562962039151|-11.562962039151|-11.930513734992|-12.148904186019|-12.356559812502|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648||11.245766348727|11.245766348727|11.245766348727|||11.245766348727|11.245766348727|11.245766348727|11.150584159902|11.150584159902|11.150584159902|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.347524279865|-12.347524279865|-13.072804630368|-14.248116427626|-14.291239930486|-14.455266530089|-14.644184755807|-14.74798364057|-15.082553106|-15.082553106|-15.082553106|-15.082553106|-15.382281468367|-15.488618695265|-15.488618695265|-15.509576306879|-15.873418527775|-16.015465001191|-16.196072026453|-16.23300627012|-16.23300627012|-16.23300627012|-16.23300627012|-16.23300627012|-16.479450790296|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.961691146142|-17.013037320165|-17.013037320165|-17.013037320165|-17.013037320165|-17.109120745761|-17.109120745761|-17.109120745761|-17.109120745761|-17.127911032684|-17.302678679368|-17.399166487277|-17.399166487277|-17.399166487277|-17.399166487277|-17.430185528398|-17.612427839306|-17.714919656148|-17.884911636104|-18.148234159405|-18.472483085984|-18.659793399727|-18.659793399727|-18.798103357858|-18.909559595923|-19.237843580092|-19.302562371973|-19.302562371973|-19.302562371973|-19.325625145969
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||-2.0746125451022|-2.0962361617544|-2.1097068569902|-2.1432854491079|-2.1825393921362|-2.2042104343823|-2.2177338247224|-2.2699820007134|-2.3166466515648|-2.3296254747428|-2.3296254747428|-2.3533647552584|-2.3533647552584|-2.3754053000448|-2.419339339362|-2.5792659702416|-2.7719621065056|-2.7782911595146|-2.8098039357799|-2.8098039357799|-2.8231154778421|-2.82401720449|-2.8489079890943|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8918572037447|-2.9042857851174|-2.9242064252591|-2.9335263618099|-2.9335263618099|-2.9678071084141|-2.9936745633151|-3.0290828401806|-3.0428183705426|-3.0428183705426|-3.110353830878|2.8301359348492|2.8301359348492|2.8301359348492|2.8301359348492|2.822928805373|-3.0429100424187|-3.0429100424187|-3.0429100424187|-3.0429100424187|-3.0429100424187||-3.0429100424187|-3.0429100424187|-3.0429100424187|-3.0704557266651|-3.0760706344829|-3.0760706344829|-3.0760706344829|-3.1095230490617|-3.1100255549673|-3.1266949906089|2.8707658019999|2.8707658019999|2.8707658019999|2.8707658019999|2.8707658019999|2.8675176134087|2.7561307207718|-2.9728018716944|-2.9728018716944|-2.9728018716944|-2.9728018716944|||-2.974224324135|-3.000804803005|-3.0131164626183|-3.0229071992307|-3.0298969102865|-3.0304410405695|-3.0368053616237|-3.0368053616237|-3.0368053616237|-3.0442282028939|-3.0491424741508|-3.083632718163|-3.083632718163|-3.1690364266295|-3.2383738121345|-3.2421831853835|-3.2421831853835|-3.2421831853835|-3.2421831853835|-3.2668702081009|-3.2758891969017|-3.2758891969017|-3.2920991214439|-3.297332383121|-3.3314804246304|-3.352756042202|-3.3719511770757|-3.399945765022|-3.4443841833578|-3.4732046677786|-3.4813858856181|-3.4813858856181|-3.4813858856181|-3.4813858856181|-3.5064825328425|-3.5064825328425|-3.5064825328425|-3.5616472862645|-3.5796261332266|-3.5796261332266|-3.6201401973027|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.7803023890765|-3.7897803602519|-3.9636449083026|-4.0468275794647|-4.1092529174643|-4.2169476479245|-4.2575272342343|-4.2575272342343|-4.2575272342343|-4.2575272342343|3.5373120002812|3.5373120002812|3.5186800087895|3.3918668390872||3.1487408348324|2.9313786767592|2.8587540942949|||2.8492306602401|2.8492306602401|2.8492306602401|2.7247006641939|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.543534965998|2.543534965998|2.543534965998|2.5394832775394|2.5373200881726|2.5373200881726|2.5373200881726|2.5373200881726|2.5353556328622|2.4698395125962|2.4327648001071|2.4327648001071|2.4269608874185|2.4066232198987|2.3779147062604|-2.5593777325094|-2.5593777325094|-2.5593777325094|-2.5593777325094|-2.5593777325094|-2.5776418476568|-2.5940464237516|-2.596718189803|-2.599686818749|-2.6233169996079|-2.6233169996079|-2.6381692076093|-2.6381692076093|-2.6879657533838|-2.721192298489|-2.721192298489|-2.7235470195139|-2.7461633571347|-2.7573004058802|-2.7573004058802|-2.7692226890948|-2.7975481921135|-2.7975481921135|-2.7975481921135|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.842154694007|-2.8479497172282|-2.8749441148888|-2.8921601244754|-2.9018445885784|-2.9059384439396|-2.9988204212109|-3.0053560437007|-3.028653392165|-3.028653392165|-3.028653392165|-3.028653392165|-3.028653392165|-3.028653392165|2.8898339002883|2.8898339002883|2.8898339002883|2.8898339002883|2.8898339002883|2.8898339002883|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9164240590843|-2.9282489608959|-2.9519432861756|-2.9721592089811|-2.9862880200456|-2.991590116533|-2.991590116533|-2.9919549324275|-2.9919549324275|-2.9919549324275|-2.9919549324275|-3.0143943736025|-3.0343270907874|-3.0548080084584|-3.0745997426346|-3.0745997426346
03718|945688|/equities/poxel-sa|CACALL||-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.59241940458257|-0.6175215749789|-0.62271842016652|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.6823936160107|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534||0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.47494822515194|0.45802864926764|0.45802864926764|0.44214293247802|||0.41563294247718|0.41563294247718|0.41563294247718|0.41563294247718|0.41412474394133|0.41412474394133|0.41412474394133|0.4066385878489|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51298390248242|-0.52181544148064|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.571387030226|-0.60176335445378|-0.61484816859535|-0.61705352410532|-0.64097612980181|-0.68514012002475|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295||0.48497331408295|0.48497331408295|0.48497331408295|||0.48497331408295|0.35358147618542|-0.371353375016|-0.371353375016|-0.371353375016|-0.371353375016|-0.371353375016|-0.38133707874168|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|0.34044741437677|-0.39352732337687|-0.39352732337687|-0.39352732337687|-0.39352732337687|-0.39352732337687|-0.39352732337687|-0.39422817334684|-0.39422817334684|-0.39817019088569|-0.39974465616879|-0.40496628094974|-0.41175467443396|-0.41175467443396|-0.41522740238166|-0.41928045079945|-0.42047826036082|-0.43036474435711|-0.44098859362232|-0.45243178233424|-0.45686862948779|-0.45704849432182|-0.46792360843908|-0.46792360843908|-0.46792360843908|-0.46792360843908|-0.46792360843908|-0.46792360843908|-0.4843873530813|-0.50079151162261|-0.53312944945091|-0.56441599714896|-0.56441599714896|-0.56757333861613|-0.57130370854033|-0.58644854160031|-0.58913730451223|-0.59007997306478|-0.59007997306478|-0.60736664900396|-0.62890738656359|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.54247345697284|-0.64855495582556|-0.64855495582556|-0.64855495582556|-0.65072833989549|-0.65072833989549|-0.65431895048147|-0.65431895048147|-0.65740997030476|-0.66351107573222|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084
03719|17849|/equities/precia|CACALL||27.211101779154|27.211101779154|26.527505961207|-30.682363937797|-30.682363937797|-30.682363937797|-30.682363937797|-30.682363937797|-30.682363937797|-30.898597633031|-30.898597633031|-30.926219952534|-31.784688751378|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.246835199495|-32.740927872283|-32.823253827208|-33.586948082308|-33.874387287939|-34.071540964802|-34.62350729802|-34.62350729802|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-35.536273487376|-35.619302154403||-35.619302154403|-35.619302154403|-35.619302154403|-36.265890519731|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|||-36.484072460992|-36.484072460992|-36.787858713847|-36.800922226889|33.946491855852|33.946491855852|33.946491855852|33.946491855852|33.946491855852|33.946491855852|33.757211732061|33.246902517909|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.037486973801|32.847206265174|32.591341820517|32.27926767221|32.193630619744|31.970703358892|31.723002587693|31.670001942733|31.322225101369|31.124693878908|30.916327167903|30.14591924499|29.94546531914|29.544961338554|29.094401444897|28.843779552761|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.477422411342|28.477422411342|28.477422411342|28.477422411342|28.477422411342||28.189409623788|28.189409623788|28.154899793914|||27.856468203886|27.856468203886|27.856468203886|27.856468203886|27.440520184154|26.245022659959|25.733359104463|25.309288402474|24.988050676553|24.988050676553|24.988050676553|24.931167524356|24.81796383118|24.532671777988|24.532671777988|24.381075826428|24.381075826428|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.414419203722|-27.414419203722|-27.414419203722|-27.63824423786|-27.848047881612|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439||-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.90056170418|-28.956179501769|-29.345755447013|-29.406293661462|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135||25.279462830003|25.279462830003|24.795740980265|24.795740980265|24.795740980265|24.795740980265|24.795740980265|24.795740980265|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.55110325936|-28.823448235497|-29.009386652824|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931||-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931
03720|13181|/equities/hubwoo-s.a.|CACALL||||-0.073553567590216|-0.073553567590216||||||-0.073553567590216|-0.075158837723369||-0.075158837723369||-0.075158837723369|-0.075158837723369|-0.075381068324235||-0.075381068324235||||-0.075381068324235||-0.075381068324235||-0.075381068324235|||-0.075381068324235|-0.075381068324235||-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318||-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318||-0.075762180939318||-0.075762180939318|-0.075762180939318||||-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318||-0.077607917830895|-0.077607917830895|-0.077607917830895|-0.077607917830895|-0.078417096296532|-0.078417096296532|||-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532||-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.080901135262916|||-0.080901135262916|-0.080901135262916|-0.080901135262916|-0.080901135262916|-0.082859426599857|-0.082859426599857|-0.086561398343772|-0.086561398343772|||||||-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772||-0.087977038196975|-0.087977038196975|-0.09069266183308|||-0.09069266183308|-0.09069266183308|-0.09069266183308||-0.09069266183308|-0.09069266183308|-0.090848225180734|-0.090848225180734||-0.090848225180734|-0.090848225180734|-0.090848225180734|-0.091911144463557|-0.091911144463557||-0.091911144463557|-0.092234605201238|-0.093742045371659|||||-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.096518939964118|-0.098130419082229|-0.098130419082229|-0.098130419082229|-0.098130419082229|-0.098130419082229|-0.098130419082229||-0.10189838554046|-0.10189838554046|-0.10189838554046||-0.10258900567448||-0.10258900567448|-0.10258900567448||-0.11069138671555||-0.11069138671555|-0.11069138671555||-0.11069138671555|||-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|||-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|0.077220596898659|0.077220596898659||0.077220596898659|0.077220596898659|0.077220596898659|0.077220596898659|0.077220596898659||0.077220596898659||||0.077220596898659|0.077220596898659|0.077220596898659|0.077220596898659||0.077220596898659|0.077220596898659|-0.10596839338042|-0.10596839338042||-0.11007599366482||-0.11035006477237||||-0.11035006477237|-0.11035006477237|-0.11035006477237|-0.11035006477237|-0.11035006477237|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763||||-0.11332046978559||
03721|1009128|/equities/prodways-sas|CACALL||0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.50690787982753|-0.58295761627698|-0.58295761627698|-0.58295761627698|-0.59061958373413|-0.59243843655703|-0.59448717149228|-0.61408290012052|-0.61408290012052|-0.62709212351033|-0.63126900845313|-0.64196560177035|-0.64329509373977|-0.64577232065547|-0.6556914588119|-0.68354608839369|-0.72060672911909|-0.73450749420354|-0.74148455952947|-0.74148455952947|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.69777169461564|0.67363519067583|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72171430072264|-0.72407144066444|-0.7387776947936||-0.7387776947936|-0.7387776947936|-0.74455889629246|-0.74455889629246|-0.75084321550661|-0.75371468786988|-0.76240520151228|-0.76861691112618|-0.77629653872495|-0.79394061765676|-0.79876734704447|-0.80629703502603|-0.80813831067315|-0.80813831067315|-0.81533741664288|-0.81533741664288|-0.824208229906|-0.82723138081436|-0.83247761700574|-0.83247761700574|-0.83247761700574|||-0.83247761700574|-0.83247761700574|-0.83247761700574|-0.83247761700574|-0.83247761700574|-0.84497509371377|-0.87002791377281|-0.90019767055219|-0.90533075806504|-0.91536751253744|-0.92859947728222|-0.92859947728222|-0.92859947728222|-0.94138830952187|-0.95648701050038|-0.9650966741217|-1.0131629780015|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.82304787006089|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|-0.93907586997672|-0.93907586997672|-0.93907586997672|-0.93907586997672|-0.95808428929828|-0.96892700048047|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316||0.87158767239316|0.86009738463013|0.82927484995622|||-0.94188804938495|-0.94188804938495|-0.94188804938495|-0.94188804938495|-0.94543116969202|-0.95047908008467|-0.96581009229433|-0.98584450174715|-0.99288280130919|-0.99903644258772|-0.99981827796604|-1.0057425340139|-1.0177694481968|-1.0268549568519|-1.0344814353008|-1.0344814353008|-1.0344814353008|-1.0364238380082|-1.0464153785052|-1.0545726306507|-1.063355138796|-1.063355138796|-1.0652834738818|-1.0736483164989|-1.0829425860736|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.094576444688|-1.094576444688|-1.1185849203694|-1.1458165826652|-1.1490184336077|-1.1789649260453|-1.2218499098013|-1.2405554557057|-1.245394964374|-1.3398832892454|-1.4725369783547|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.6301897454091|-1.6365441931428|-1.6636046649286|-1.7031162117663|-1.7081291316552|-1.7242546477366|-1.7311832642425|-1.7311832642425|-1.7311832642425|-1.7599813911505|-1.7617571125635|-1.8176190400795|-1.8401322193362|-1.8534802670189|-1.8763113810959|-1.8858782077943|-1.8858782077943|-1.9205313750014|-1.9370348197338|-1.9699275871247|-1.974803351616|-1.974803351616|-1.974803351616|-2.0082258706348|-2.0136953995246|-2.0394141005961|1.8689236236792|1.8689236236792|1.8689236236792|1.8689236236792|1.8303595663421|1.816855384668|1.816855384668|1.816855384668|1.798172588437|1.7540806612363|1.7483118861904|1.7431242565303|1.7425978622796|1.7425978622796|1.7297753848369|1.7014171059192|1.664574543112|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805
03722|17667|/equities/prologue-software|CACALL||0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19656736318598|0.19656736318598|0.19656736318598|0.19478802693595|0.19478802693595|0.19478802693595|0.19478802693595|0.19478802693595|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856||0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18394486874011|0.17643874187896|0.171181945885|0.17016288850873|0.17016288850873|0.1579032092091|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|||-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18891975097162|-0.19141018344422|-0.19141018344422|-0.19431687508976|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19957901924751|-0.19957901924751|-0.20615311031235|-0.20615311031235|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21406997960454|-0.21679009925369|-0.21679009925369|-0.21885010165245|-0.22186123179363|-0.22240136450051|-0.22347374879121|-0.22365466089732|-0.22365466089732|-0.22365466089732|-0.22617184736868|-0.22677962774671|-0.22677962774671|-0.22677962774671|-0.22884167048037|-0.22884167048037|-0.22884167048037|-0.22884167048037|-0.23026852627264|-0.23140947625225|-0.23701053311632|-0.23717967004082|-0.23717967004082|-0.24303296573185|-0.24379487603076|-0.24379487603076|-0.24379487603076|-0.24721653477095|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316||-0.24864697908316|-0.24864697908316|-0.24864697908316|||-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.25110775734489|-0.25511972833016|-0.25781188554401|-0.25781188554401|-0.25781188554401|-0.25781188554401|-0.26303937009376|-0.26303937009376|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.21960001536307|-0.25488491177952|-0.25488491177952|-0.25488491177952|-0.25488491177952|-0.25488491177952|-0.2559832356086|-0.25905954929299|-0.25905954929299|-0.26235672042335|-0.26235672042335|-0.26235672042335|-0.2657852366629|-0.26831693948008|-0.27071844299754|-0.27071844299754|-0.27735610284948|-0.27735610284948|-0.28580878635525|-0.28580878635525|-0.28580878635525|-0.29228753635485|-0.29515281694023|-0.29783647509513|-0.30076429635289|-0.30076429635289|-0.30076429635289|-0.30076429635289|-0.30076429635289|-0.30496032966512|-0.30773369287272|-0.31159300345865|-0.31365888967214|-0.3158987656136|-0.31638751591794|-0.31876390140975|-0.32101546075305|-0.32162828739441|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.27401385049473|0.27000253818178|0.27000253818178|0.27000253818178|0.26744726820945|0.26205252855088|0.26200281579258|0.25791641541409|0.25791641541409|0.25791641541409|0.25791641541409|0.25735158465623|0.25398490563583
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.971869308681|-19.971869308681|-20.007369832897|-20.007369832897|-20.600826569428|-20.600826569428|-21.248695925463|-22.786885133042|-23.041833601192|-23.041833601192|-23.35625886022|21.454662009565|21.454662009565|21.454662009565|21.454662009565|21.454662009565|21.330179607966|21.066867311904|20.876378069333|20.876378069333|20.651531230533|20.171146299137|19.884606893077|19.202757656033|19.202757656033|19.202757656033|19.202757656033|19.202757656033|19.202757656033|19.196397264197|18.869329513658|18.711476923745|18.647196798105|18.376885975488|18.089873513787|18.017637368936|18.017373743873|17.710415194676|17.43823912215|-18.273675295487|-18.273675295487|-18.273675295487||-18.273675295487|-18.273675295487|-18.273675295487|-18.273675295487|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.456367483263|-18.672630511528|-18.732923201726|-18.879914473611|-18.886571671254|-18.941569665929|-18.941569665929|-19.331744675129|-19.596382993558|-19.695906995296|||-19.695906995296|-19.695906995296|-19.695906995296|-19.803436625532|-19.803436625532|-19.803436625532|-19.803436625532|-19.880484329917|-19.989858223158|-19.989858223158|-20.009841363913|-20.04038592393|-20.04038592393|-20.04038592393|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.242345410186|-20.440384208712|19.288818807163|19.288818807163|19.288818807163|19.288818807163|19.091465281953|19.016377648588|19.016377648588|18.968197726404|18.81910800845|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961||18.811995347961|18.811995347961|18.811995347961|||18.747772676662|18.670858046429|18.396375608016|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.154927104107|19.111030518337|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|18.673463672203|18.673463672203|18.673463672203|18.673463672203|18.673463672203|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.735225191821|-19.831362184672|-19.837360634221|-19.837360634221|-19.877067634146|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-20.028148357445|-20.105719875819|-20.291911575007|19.32456326165|19.32456326165|19.32456326165|19.32456326165
03724|6996|/equities/rallye|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|||0.024419561495336|0.024419561495336|-0.042467153629821|-0.048463503207774|-0.050103890949394|-0.051120989498058|-0.053184433434914|-0.054360480528755|-0.055378312158569|-0.056137013670449|-0.058024459676225|-0.060399401073406|-0.062399334043538|-0.064682596003322|-0.066980660596715|-0.070367400515668|-0.073458223479314|-0.075625805046075|-0.080884227582603|-0.084015806989307|-0.090250896125955|-0.092778772968299|-0.12229738264435|-0.12229738264435|-0.12229738264435|-0.12229738264435|-0.12468598442666|-0.12556220502646|-0.1273357821117|-0.12811753210206|-0.1311417046165|-0.13330189378455|-0.13536877492947|-0.14059863622964|-0.14344293139578|-0.14478398910706|-0.14478398910706|-0.14478398910706|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.15376632766755|-0.166429250542|-0.17689916806495|-0.1869752641299|-0.1869752641299||-0.1869752641299|-0.19112807134551|-0.19402007297522|||-0.19567785810372|-0.20133096091108|-0.20896773081307|-0.22548635929033|-0.22685106732356|-0.22685106732356|-0.23039007228731|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.24665883197459|-0.26579870381921|-0.29019855403205|-0.31315395145835|-0.32305129755648|-0.32305129755648|-0.32305129755648|-0.32305129755648|-0.32305129755648|-0.32305129755648|0.18144368516768|0.18144368516768|0.18144368516768|0.11436520916846|0.06402800883548|0.018692231627492|-0.05941418839584|-0.060004654464238|-0.060871837177335|-0.062202041638624|-0.062368933675994|-0.066637705604022|-0.074203005435604|-0.081786672690994|-0.08444074635924|-0.085950830346693|-0.091273144250499|-0.093614607417905|-0.097449559430638|-0.098943956497486|-0.10248773123178|-0.10526969808509|-0.10810522034952|-0.10981691492309|-0.11968545960839|-0.1344949533813|-0.1422721732847|-0.14605796921497|-0.14916440831561|-0.15307156851379|-0.15611285051801|-0.15749240835076|-0.15749240835076|-0.16626934397624|-0.17357704817041|-0.18223005896128|-0.18711117395998|-0.19255453612444|-0.19255453612444|-0.20466059781377|-0.21412288562859|-0.21608989523525|-0.21608989523525|-0.21608989523525|-0.21608989523525|-0.22159988956513|-0.24186654142606|-0.26448504932576|-0.27327226938863|-0.28783586226194|-0.29762872862914|-0.30747922382813|-0.30747922382813|-0.30747922382813|-0.30747922382813|-0.30747922382813|-0.32499914226776|-0.33728793078932|-0.35684214906861|-0.37428015969385|-0.39536684064058|-0.41150760300719|-0.42450568659761|-0.42450568659761|-0.45643966047476|-0.48313849831632|-0.50580945158459|-0.54325494164071|-0.56227216117736|-0.63866351288951|-0.70265389032271|-0.75678210895489|-0.81723012572339|-0.87897791736447|-1.0405310113466
03725|7659|/equities/general-sante|CACALL||15.112899516599|14.983777230069|14.981974541131|14.955417058682|14.955417058682|14.955417058682|14.814352668894|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.693099090955|14.311776767728|13.995403544105|13.995403544105|13.704201971058|13.704201971058|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|12.370259849949|-13.264563746314|-13.264563746314|-13.264563746314|-13.264563746314|-13.355070638503|-13.37938180536|-13.37938180536|-13.37938180536|-13.37938180536|-13.37938180536|-13.37938180536||-13.37938180536|-13.37938180536|-13.538202292057|-13.617446641494|-13.654872334506|-13.654872334506|-13.877635757686|-13.894594873059|-14.154617812993|-14.154617812993|-14.154617812993|-14.154617812993|-14.154617812993|-14.154617812993|-14.399575474926|-14.707379284143|-14.707379284143|-14.707379284143|-14.707379284143|-14.707379284143|-14.707379284143|||-15.333198854923|-15.503554632928|-15.667838470435|-15.833709549347|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-16.493282825146|-16.69253628165|-16.988116925729|-16.988116925729|-16.988116925729|-16.988116925729|-16.988116925729|-17.014574202975|-17.016193770789|-17.815214686286|-18.619683641738|-18.730202880774|-18.839114311971|-18.891501229142|-18.891501229142|-18.891501229142|-18.891501229142|-18.891501229142|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-19.002855209674|-19.058647538198|-19.058647538198|-19.058647538198|-19.1195436695|-19.1195436695|-19.1195436695|-19.236547287979|-19.236547287979|-19.236547287979|-19.334317229753|-19.334317229753|-19.496464224397|-19.525572518433|-19.525572518433|-19.683969634468|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.769749597657|18.769749597657|18.769749597657|18.733053582628|18.214504446939||-19.503972203028|-19.503972203028|-19.503972203028|||-19.503972203028|-19.503972203028|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948|-19.975943960578|-20.064937288928|-20.399931041585|-20.50679717811|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.687193172825|19.663548224118|19.272053430039|-20.357140654086|-20.357140654086|-20.357140654086|-20.596823711924|-20.788137669621|-20.870152733125|-21.02794771437|-21.092163936343|-21.463514531151|-21.759460674939|-21.971623459588|-22.040692584527|-22.167435293741|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|21.194700282631|21.194700282631|21.121889266502|21.074320008502|20.660864326669|20.660864326669|20.660864326669|20.595404913374|20.588968967085|20.588968967085|20.588968967085|20.588968967085|20.588968967085|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.483076911451|-21.74786319256|-21.775403123434|-21.867163558722|-21.867163558722|-21.876974044024|-21.876974044024|-21.876974044024|-21.88144902263|-21.88144902263|-21.896054257661|-22.301171185474|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||-81.79485215966|-81.79485215966|-81.79485215966|-81.79485215966|-83.527615969094|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-86.650481224597|-87.622757170532|-88.978062759874|-89.887738055159|-89.887738055159|-89.887738055159|-89.887738055159|-90.312572650525|-90.312572650525|-90.312572650525|-91.736188443075|-91.980172396161|-91.980172396161|-92.041861269714|-93.154843566419|-95.483159009617|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664||-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.5408716826|-96.5408716826|-96.5408716826|||-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-97.533189419062|-98.914651264914|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|91.926294564242|91.926294564242|90.938989888122|90.938989888122|90.938989888122|90.938989888122|90.73893639538|90.73893639538|90.73893639538|90.275845762797|90.275845762797|89.562051186636|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|-97.315475503212|-98.495398723056|-98.495398723056|-99.684892878456|-100.18099195154|-101.79443848565|-102.45048473096|-103.80497983006|-104.70331629677|-107.30257520591|-107.66730107108|-108.39877169563|-108.39877169563|-108.8530778138|-111.44508840951|107.62414115866|107.62414115866|107.62414115866||107.62414115866|107.01571595889|106.48968397491|||105.81909101664|105.78097833452|105.78097833452|104.11497745313|103.91941896851|102.88824024659|-112.58828212031|-112.58828212031|-113.97865180184|-115.23268099677|-115.23268099677|-115.23268099677|-115.77242205818|-117.75824613791|-118.49527136729|-119.12252306326|-119.18737211767|-119.18737211767|-119.37763967054|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-121.63528668088|112.64625044612|112.64625044612|110.95139133432|109.01821064395|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-121.80078514188|-122.31564878525|-122.31564878525|-122.31564878525|-122.77136565974|-122.77136565974|-122.77136565974|-127.33485276755|-127.7081686397|-130.43407296027|-131.60175078539|-135.28250443304|-137.30525425143|-137.30525425143|-139.17054092599|-139.17054092599|-139.17054092599|-141.56171027503|-142.99912930949|-144.76681826418|-144.76681826418|-146.19924421118|-149.49637550564|-150.10707796118|-150.80750738571|-150.80750738571|-152.29167775522|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-156.34760240288|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|145.88856502288
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||-25.952209658465|-25.952209658465|-25.952209658465|-26.221898815191|-26.355974463837|-26.355974463837|-26.355974463837|-26.355974463837|-26.355974463837|-26.406018126914|-26.406018126914|-26.551686883976|-26.755969890609|-26.755969890609|-26.819411896615|-26.906568579044|-27.177298285526|-27.31977571598|-27.429598950939|-27.429598950939|-28.021777523443|-28.591915069017|-28.591915069017|-28.591915069017|-28.591915069017|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.411141747361|26.294046157075|26.171717689515|26.060066072174|26.060066072174|26.060066072174|26.060066072174|26.060066072174|26.060066072174|25.878962772895|25.636624090991|25.077360410515|24.906512228453|24.058902175122|23.914891462517|23.587248523976|23.587248523976||23.587248523976|23.587248523976|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|||23.631833312839|23.568683475924|23.568683475924|23.568683475924|23.568683475924|23.305759371069|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-25.271129612722|-25.271129612722|-25.509033843983|-25.593683822053|-25.593683822053|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.229115716005|23.091500507196|23.091500507196|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-25.227689131081|-25.26442590479|-25.26442590479|-25.26442590479|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533||23.702572564533|23.702572564533|23.702572564533|||23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.286192289382|23.040768269466|23.00251985012|22.697244913694|21.925828809337|21.822587404865|21.603429911553|21.17969763189|21.17969763189|21.17969763189|20.811887660616|20.625985585974|20.41436439302|20.41436439302|20.280960991939|20.061745546919|20.061745546919|20.061745546919|19.961938856555|19.652154391025|19.489060871043|19.354511252419|18.870290322851|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.197520982977|-20.197520982977|-20.425578077365|-21.377309436852|-21.726732275281|-21.948036217462|-21.957261535603|-22.15195773293|-22.15195773293|-22.15195773293|-22.209330431344|-22.209330431344|-22.25128297371|-22.25128297371|-22.25128297371|-22.691981204818|-22.824616756391|-22.824616756391|-22.824616756391|-22.995514151432|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|20.86538268248|20.86538268248|20.86538268248|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.471916503478|-22.471916503478|-22.471916503478|-22.471916503478|-22.471916503478|-22.708241271497|-23.07860183663|-23.082334623809|-23.162593534783|-23.268993566649|-23.338352851112|-23.338352851112|-23.338352851112|-23.389280191218|-23.524199979344|-23.780420585607|21.613950972673|21.613950972673|21.613950972673|21.613950972673
03729|7305|/equities/robertet|CACALL||-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-854.55140278835|-871.44600309816|-876.71778122018|-879.73182866689|-879.73182866689|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|846.70789842237|846.70789842237|846.70789842237|846.70789842237|846.70789842237|837.67544269153|834.14741877174|834.14741877174|834.14741877174|834.14741877174|834.14741877174|834.14741877174||834.14741877174|831.21935419083|828.19056072941|828.19056072941|822.48951192157|814.64754558219|814.64754558219|814.06632725734|814.06632725734|814.06632725734|814.06632725734|814.06632725734|797.24036361927|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|||-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-825.15954443755|-825.15954443755|-825.15954443755|-825.15954443755|-825.15954443755|-825.15954443755|-827.72228317909|-827.72228317909|-827.72228317909|-829.58031464343|-831.81146071492|-832.58205026534|-832.58205026534|-838.03561140593|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|788.5924808725|785.38053430277|775.47837144753|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-813.87042283075|-813.87042283075|-817.3560253675|-825.78447263055|-829.7049695895|-830.72774398834|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695||788.64257865695|784.88064295217|778.42293661352|||762.63659623724|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-809.27825453379|-809.27825453379|-809.27825453379|-809.27825453379|-809.27825453379|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-818.15483725658|-818.15483725658|-818.15483725658|-818.15483725658|-823.1720413962|-830.55190295828|-830.55190295828|-838.72433662031|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-840.59655630761|-846.16284034179|-847.68093371309|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.70970076087|-855.58727289791|-855.58727289791|-855.58727289791|-855.58727289791
03730|1084836|/equities/roche-bobois|CACALL||-49.756688043126|-49.756688043126|-49.756688043126|-49.756688043126|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.283691563488|47.19854753799|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|46.89150874138|46.290564505261|46.122850806627|45.571400211226|45.571400211226||45.571400211226|45.368223558942|45.186915489346|45.085460552805|45.028289460731|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.090374259488|44.090374259488|44.090374259488|43.389302655874|43.203501356889|43.203501356889|43.203501356889|42.348336154939|-46.922845345874|||-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.997606575643|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-48.254478218023|-48.910530463263|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-51.120619004162|-52.174222702342|-52.174222702342|-52.215803723156|-53.369510326635|-53.369510326635|-53.870998948017|48.495465701115|48.495465701115|48.495465701115|48.495465701115||48.495465701115|48.495465701115|47.950516640358|||46.778351822621|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.336064348198|46.251183202506|45.8846476637|45.577385911531|45.330429723071|43.900476113742|42.678308318926|41.374205512072|41.374205512072|41.374205512072|41.374205512072|41.374205512072|41.374205512072|40.882451077595|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-45.138956907346|-45.443284435354|-45.603649372616|-46.248499811533|-46.859444235036|-47.705127942524|-47.705127942524|-47.705127942524|-47.705127942524|-48.23347561885|-49.143179823453|-49.143179823453|-49.349952399577|-49.349952399577|-49.349952399577|-49.349952399577|-49.349952399577|-49.349952399577|-50.605502962895|-51.165438163216|-51.165438163216|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.589186463223|-52.780707812764|-52.780707812764|-52.780707812764|-52.780707812764|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|47.968922847575|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014
03731|17841|/equities/paris-orleans|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-38.911760427103|-38.911760427103|-38.911760427103|-38.911760427103|-38.911760427103|-38.926955012861|-38.948255038642|-38.948255038642|-38.948255038642|-38.967504581239|-38.988892961901|-39.012657829305|-39.03906323753|-39.084335437064|-39.084335437064|-39.11870502393|-39.181893072311|-39.20765824868|-39.261287748303|-39.284762766059|-39.3219579084|-39.363285844335|-39.434207299031|-39.476895600201|-39.535438835225|-39.625488400019|-39.689430156854|-39.771588342618|-39.862875215688|-39.964305074655|-40.077004917951|-40.177227347528
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-29.062404468438|-29.427116529568|-29.61124064351|-29.746934540016|-29.887742997828|-29.887742997828|-29.887742997828|-30.000824082364|-30.056471626482|-30.611635941622|-32.884612364972|-32.884612364972|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.4932735177|31.733729487055|31.733729487055|31.733729487055|31.733729487055||31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.695870480083|31.695870480083|31.695870480083|31.619857665723|31.136860849467|31.136860849467|31.09600008516|31.09600008516|||30.611111943241|29.934567469487|28.021741357257|26.226380205607|26.076640706563|26.076640706563|25.978490093575|25.813878725222|25.593198456423|25.366887161088|25.148749271234|25.148749271234|25.115368579151|25.115368579151|24.765963896912|24.130182390909|24.130182390909|24.130182390909|24.130182390909|24.130182390909|24.130182390909|24.130182390909|23.805757873036|23.664175846817|23.633528129527|23.583920894143|23.286578427947|23.273429625315|23.273429625315|23.1693653984|22.763739895283|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.505782058941|22.257385428435|22.257385428435|22.164960590419|22.164960590419|22.164960590419|21.915259921768|21.915259921768||21.864251582518|21.864251582518|21.864251582518|||21.759168696287|21.724283282996|21.724283282996|21.688357466697|21.688357466697|21.688357466697|21.541507741079|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.47742744907|21.351585880741|21.258347832432|21.258347832432|21.258347832432|21.251497731464|21.137219731296|21.038058746043|21.038058746043|21.038058746043|21.038058746043|21.038058746043|21.038058746043|20.721176346345|20.417974375137|20.299971578793|20.277608246973|20.277608246973|20.277608246973|20.277608246973|20.277608246973|19.840674978021|-20.995957186799|-20.995957186799|-20.995957186799|-20.995957186799|-20.995957186799|-20.995957186799|-21.110509028016|-21.280009391108|-21.833343428813|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.974234653772|-22.001372100314|-22.341524284637|-22.446327066172|-22.446327066172|-22.460362699019|-22.791513948957|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.295257077869|20.909173420465|-22.62511603599|-22.62511603599|-22.62511603599|-22.62511603599|-23.176796566173|21.708004171402|21.686671555871|21.576301906765|21.498113259409|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.289873048222|-22.340970062057|-22.376634199134|-22.715148482843|-22.736423344233|-22.736423344233|-22.736423344233
03733|17857|/equities/sabeton|CACALL||19.491420433471||||||19.491420433471|18.790467762891|-19.671703842013|-19.705806270462|-19.705806270462|-19.917563031362|-19.997292172297|-20.005613592405|-20.005613592405|-20.005613592405||-20.62845895372|-20.964954138709|-21.127727244643|-21.250676699165|-21.250676699165|-21.250676699165|-21.250676699165|-21.250676699165|-21.250676699165||-21.250676699165||-21.250676699165||-21.250676699165|-21.250676699165||||-21.250676699165|||-21.250676699165|-21.250676699165|-21.250676699165||||||||-21.250676699165|||||-21.250676699165|-21.250676699165|20.794391047045|20.776942676375|20.776942676375|20.776942676375|20.634489040901|20.634489040901|20.634489040901|20.593876712112|20.348751139407|20.29861246189|20.042903964614|19.781003599802|19.702473288013|19.702473288013|19.6249703624|18.938855619138|18.843172994924|18.73685896802|||||18.53053499184|18.53053499184|||||18.53053499184|-18.732672939061|-18.732672939061|-18.902970483302|-19.119966589079|-19.216629861312|-19.262922152896|-19.29213572544|-19.324595250488|-19.360661389432|-19.400734877146|-19.511927895587|-19.557697619377|-19.608552868034||19.201608729732|19.15734299065|-19.491841545356|-19.546490605951|-19.60721178439|-20.008013093766|-20.012043342824|-20.012043342824|-20.012043342824|-20.012043342824|||-20.012043342824|-20.012043342824|-20.230048349428|-20.322275986195|-20.402528831164||-20.558365579888|-20.603739257703|20.252210091322|20.252210091322||20.252210091322|||||-20.639749898915|-20.639749898915|-20.639749898915|-20.639749898915|20.233611223428||20.14845691492|20.053841016577|19.748711477702|19.631901726662|-20.397886504135|20.191237514327||19.501374634449|-20.193469733235||||-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|||-20.698437512638||-20.698437512638|||-20.698437512638|-20.698437512638|-20.698437512638|-20.807184725961|-20.807184725961|-20.807184725961|-20.896871917735|-20.996524353039|||-21.773915947821|-21.85990660869|||||||||-21.955451787433|-22.061613097148||-22.119308953374||-22.119308953374||-22.119308953374|||-22.119308953374|-22.119308953374||||||||-22.119308953374|-22.119308953374|-22.119308953374|||-22.119308953374|-22.119308953374|-22.119308953374|||-22.119308953374||||-22.119308953374||-22.119308953374|||||||-22.119308953374||-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|||-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|-22.196747467435|-22.196747467435|||||||-22.196747467435||-22.196747467435|-22.196747467435|-22.196747467435|-22.196747467435|-22.196747467435|-22.196747467435
03734|7538|/equities/samse|CACALL||-170.5529657074|-171.47551745267|-172.61168605852|-173.0963178428|-174.38479760311|-175.22197234952|-175.22197234952|-176.60774705502|-177.50860783891|-177.81511982101|-178.76679980112|-179.18533311236|-179.26245968774|-179.26245968774|-179.26245968774|-181.1249552086|-182.58328356511|-185.28362073633|-185.28362073633|-185.28362073633|-185.28362073633|-188.56513415148|-188.73903794609|-189.82115327343|-193.3290591927|186.1585688979|186.1585688979|185.87150418823|185.87150418823|185.87150418823|185.87150418823|184.55167132026|184.33519035584|183.41795659238|183.41795659238|183.41795659238|183.07550732486|180.69500813874|179.78396066511|179.78396066511|178.3432896279|177.72628349123|177.72628349123|176.94587054582|176.66207838424|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425||-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-184.17467504917|-184.72186116574|-186.80206796194|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|||-189.28090567229|-189.28090567229|-193.36767296921|-196.88074774357|-198.08971971508|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|-201.31539906574|-201.31539906574|-201.31539906574|-201.98933229526|-202.73814699474|-202.99462591943|-202.99462591943|-204.71625102159|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|193.26424330194|192.61634975548|192.61634975548|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|190.51498062489|189.54442291654|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471||189.37729410471|189.37729410471|189.37729410471|||189.37729410471|189.37729410471|185.86366011635|185.34851124038|183.74507560541|183.74507560541|179.05505699574|179.05505699574|179.05505699574|179.05505699574|179.05505699574|178.19760122931|178.19760122931|172.10844581034|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|164.18154552084|164.18154552084|164.18154552084|164.18154552084|164.18154552084|164.18154552084|161.50727280094|157.23030311215|-163.44098381216|-163.44098381216|-164.01775979129|-164.82528865699|-165.25032072999|-165.58368969998|-166.35023419751|-166.35023419751|-166.9447046639|-168.21633851545|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-171.9398945718|-176.12766063533|-176.7316797967|-176.7316797967|-178.25742199634|-179.18601889398|-179.18601889398|-179.18601889398|-179.18601889398|-179.31779877108|-182.76977641232|-182.94981525905|-182.94981525905|-182.94981525905|-182.94981525905|-182.94981525905|-183.51414987524|-183.51414987524|-183.51414987524|-187.96016652804|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.13673370586|-189.59257024123|-189.59257024123|-189.59257024123|-189.82507804581|-190.52786449534|-191.61429388372|-191.96826405397|-191.96826405397|-192.57584894886|-193.61205438762|-194.37450487513|-194.66611652792|-194.74012947547|-195.2668105283|-195.42093943725|-195.42093943725|-195.42093943725|-195.42093943725|-195.42093943725
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||149.20755298248|146.08895691358|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-171.72493853521|-173.34437682841|-175.24931216476|-178.86866797603|-179.32229649793|-179.32229649793|-179.32229649793|-179.92477371705|-186.25252397868|-191.94724462665|-193.30527791091|-196.60864670086|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-200.12598894921|-200.12598894921|-201.99554463323|-203.58949810594|-207.9272180832|-211.95921983697|-211.95921983697|-216.58524290696|-217.22526430173|-220.66418069252|-223.82131442371|-226.4122341845|-226.4122341845|-226.4122341845|-226.4122341845|-226.4122341845|-228.75522028634|-228.75522028634|-231.07064351561|-231.07064351561|-232.67073361873|-232.67073361873|-232.67073361873||-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-236.7063691616|-246.11262697643|-273.27514600164|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|255.15346627797|255.15346627797|255.15346627797|||255.15346627797|255.15346627797|255.15346627797|255.15346627797|255.15346627797|253.32333526657|253.32333526657|253.32333526657|253.32333526657|253.32333526657|253.32333526657|249.43705071394|248.73559495017|246.48955876082|245.42729395463|239.45809320425|232.42567013607|231.40174521609|231.40174521609|231.40174521609|231.40174521609|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|221.76035345645|221.76035345645|221.76035345645|221.76035345645|221.76035345645|218.494837852|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-245.85338991368|-246.15932822983|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152||220.86930144134|220.86930144134|220.86930144134|||220.7965100399|220.7965100399|220.7965100399|215.50723320812|208.66358838446|207.3317663975|199.91863068689|189.96513842597|188.57793870518|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|184.41065739283|183.58291650271|183.58291650271|182.38657321373|181.02951748547|178.13278974622|176.79539365852|176.79539365852|176.79539365852|172.66530437337|172.66530437337|162.28992557425|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-199.02075179207|-199.33139528818|-205.47492381502|-205.47492381502|-205.47492381502|-216.08337371583|-216.08337371583|-216.08337371583|-216.08337371583|-216.08337371583|-226.63707783747|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-247.20607148572|-248.47341666138|-248.98712725017|-253.1690295998|-259.14337622498|-262.58193940114|-262.58193940114|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-269.31882444932|-272.47647991792|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|251.01532838383
03736|7004|/equities/bongrain|CACALL||50.327085501785|50.327085501785|50.327085501785|50.327085501785|50.327085501785|50.327085501785|49.46342659751|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-54.186470310546|-55.218299751654|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.104350036091|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|52.132419830881|52.132419830881|51.91286258531|51.91286258531|50.903182345765|50.803536448366|50.492819928997|50.003132872972|49.923775020492|49.923775020492|49.923775020492||49.923775020492|49.923775020492|49.923775020492|49.923775020492|49.604196459333|49.430448420308|49.430448420308|49.430448420308|49.300497778546|47.994997404561|-52.183335199902|-52.925928635674|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|||-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-53.194937912099|-53.327708367366|-53.630785337044|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.272587918659|51.272587918659|51.247319485766|-53.203046927336|-53.203046927336|-53.203046927336|-53.203046927336|-53.370053328279|-53.511171382007|-53.81241230759|-53.840069287885|-53.840069287885|-53.840069287885|-54.233409133077|-54.370455651946|-54.961748263121|52.95588910963|52.95588910963|52.850986882336|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.729899186548|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036||52.262106205269|-54.814901424139|-54.814901424139|||-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.816557434631|-55.073950162014|-55.166606767776|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|52.506062030267|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.793355081383|-56.793355081383|-57.538423625699
03737|17705|/equities/bois-scier-manche|CACALL|||||-8.3905426762239|-8.4922694918994|-8.5691884091037|-8.5768760101153|-8.585417789017|-8.5949086544633||-8.6554542512496|8.5735130110395|8.5735130110395|-8.5849851194342|-8.5944279104824||-8.604919900536||-8.6165776672622|-8.6295307414025|-8.6939232367376|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.573031780766|||-8.7721300866214|-8.7721300866214|-8.7721300866214|-8.7721300866214|-8.7721300866214|8.4476326013044|8.3501475679031|||-8.5967109551167|-8.5967109551167|-8.5967109551167|8.6263546523024|8.6263546523024|8.6263546523024|8.6263546523024|8.6263546523024|8.6263546523024|8.6015051268393||8.385005887223|8.3666731868328|8.3463035197326|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841||-8.5066470669841|-8.5066470669841|-8.7351634289528|8.5498187513588|8.5220208136504|||-8.6070178612989|-8.6070178612989|-8.6070178612989|-8.6070178612989||-8.6157625056247|-8.6157625056247|||-8.8564029111841||||-8.9199940828669|-8.9199940828669|-8.9199940828669|-8.9199940828669|-8.9215970162242|-8.9215970162242|-8.9324773424291|-8.9324773424291||-8.9324773424291|-8.9324773424291|-8.9324773424291|-8.9324773424291|-8.9324773424291|-8.9324773424291|-9.1388639469305|-9.1820709461812||-9.2245233583058||-9.2494703981175||-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206||||-9.2885503974206|-9.2885503974206|-9.2885503974206||||-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|||||-9.2885503974206||-9.2885503974206|8.7493360579384||8.7493360579384|8.7493360579384|8.7493360579384|||8.7493360579384|8.7493360579384|8.7493360579384|8.6687071125123|8.5513411407574||-9.1801346284244||-9.1801346284244|-9.3963436061754||-9.3963436061754|-9.3963436061754|9.0151732305007||8.7001925419124|8.6724361788733|8.6415957754964|8.6073286606332||8.5192543746653|8.4336474915128|8.4336474915128||8.3844314658799|8.3844314658799|||8.3844314658799|||8.3844314658799|8.3844314658799|8.381418215813|8.381418215813|8.381418215813|8.381418215813|8.381418215813|8.381418215813|8.318242589171|-8.7478487507119|-8.7478487507119|-8.8198319028499|-8.8553687809443|-8.9004853340424|-8.9004853340424||-8.9004853340424|-8.9004853340424|-8.9560953348254|-9.0207967897225|-9.0207967897225|-9.328662887764|-9.5096255580055|-9.8051389896723|9.5747901489764|9.5747901489764|9.5747901489764|9.5747901489764|-9.7891214632955|-9.7891214632955|-9.7939371447372|-9.7939371447372|-9.7939371447372|-9.7939371447372|-9.7939371447372||-9.8765969122569|-9.9156633312084|-9.9301398220594|-9.9301398220594|-9.9557109345921|-9.973012128354|-9.9922356769784|-10.01359517545|-10.037327951529|-10.05337287337|-10.05337287337||-10.05337287337|-10.05337287337|-10.05337287337|-10.05337287337|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642||||9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642||9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||23.513638239355|23.197330310575|23.197330310575|23.153701493731|22.940778517713|-25.602470709456|-25.602470709456|-25.602470709456|-25.602470709456|-25.602470709456|-25.602470709456|-25.968301271479|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.657282338211|-27.279201915605|-27.523557480555|-27.539509040759|-27.665010062242|-28.266431915642|-28.266431915642|-28.350479456983|-28.663509225264|-28.663509225264|-28.663509225264|-28.663509225264|-29.170565763463|-29.918406450472|-30.003465325403|-30.003465325403|-30.452738292535|-30.651932088887|-31.304369017322|-32.406382132998|-32.406382132998|30.250880162158|30.250880162158|30.250880162158|30.250880162158|30.250880162158|29.779866872273|29.420962424237|29.012051496666|29.012051496666|29.012051496666|29.012051496666||29.012051496666|29.012051496666|-30.967294209567|-30.967294209567|-30.967294209567|-30.967294209567|-30.967294209567|-30.967294209567|-31.319215449324|-31.663573433548|-31.667305073903|-31.891484789467|-31.891484789467|-31.891484789467|-31.891484789467|-32.224983379152|29.666645245963|29.666645245963|29.666645245963|29.666645245963|29.666645245963|||29.666645245963|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.608068928112|27.586187663994|27.488709948512|27.488709948512|27.488709948512|27.488709948512|27.488709948512|27.488709948512|27.488709948512|-28.716433606709|-28.892148320504|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|26.579423180376|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.40425734229|26.40425734229|26.40425734229|26.268618527464|26.067575598265|26.067575598265|26.067575598265|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-28.08515026248|-28.08515026248||-28.08515026248|-28.197943710359|-28.375311255831|||-28.375311255831|-28.375311255831|-28.375311255831|-28.375311255831|-28.375311255831|-28.648679177384|-29.112995528526|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.26255818428|27.26255818428|27.26255818428|27.016730425771|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.821777501181|-29.139495404721|-29.139495404721|-29.139495404721|-29.555551140574|-29.725611573091|-29.739013757563|-29.865570269532|-30.303967699416|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.484763412638|-30.906404262299|-31.111005524259|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|28.852480801997|28.48997848239|28.4744207352|27.968245714859|27.482495221778|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.196849908739|27.196849908739|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997
03739|7073|/equities/seche-environ|CACALL||93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.045479667663|92.089422531128|91.993801032172|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.856860893112|-105.46317944829|-105.9285028575|-105.9285028575|-105.9285028575|-107.39833599971|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.95474681781|-109.40527322475|-109.44865665634|-109.44865665634|-109.44865665634|-109.79850408987|-110.39833686038|-111.13148802832|-111.44609789402|-111.74010588892||-112.62729431974|-112.62729431974|-112.66365747305|-114.18184587527|-115.69093918325|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.16337901089|104.69264190433|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|||-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-118.46844015929|-118.46844015929|-118.46844015929|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|112.42850085971|110.37230674006|110.37230674006|110.37230674006|110.37230674006|110.37230674006|110.361558923|110.361558923|110.361558923|110.361558923|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.36542198515|107.83935793082|107.58817352896|106.44522476996|106.44522476996|106.44522476996|106.44522476996|105.92802811558|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229||104.13227957229|104.13227957229|103.19142530737|||102.1234916602|102.1234916602|102.1234916602|-108.90887306985|-108.90887306985|-108.90887306985|-108.90887306985|-108.90887306985|-110.02218166934|-110.02218166934|-110.02218166934|-110.02218166934|-110.9913168654|-111.97923901183|-113.65470941974|-114.07190172886|-114.6798918271|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.78449786139|103.88277777514|101.86974799722|100.52194560998|99.891048897563|97.112276383306|97.024754758307|95.649729882819|92.977475019674|91.036084541988|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-100.66368132666|-101.31520240655|-104.09466688225|-106.03296854307|-106.40329532943|-106.59810617591|-109.43896332298|-109.43896332298|-109.43896332298|-109.98773956867|-112.55304252408|-114.28112936573|-114.28112936573|-114.28112936573|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-116.40827336294|-117.92030297366|-121.211445714|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|113.50076441054|113.50076441054|113.00085061661|112.97512371884|112.97512371884|112.9501373806|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425
03740|17862|/equities/selectirente-n|CACALL||84.049277871625|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-85.081175228624|-85.201305809582|-85.334784232869|-85.419457109559|-85.419457109559|-85.419457109559|-86.243841232844|-86.382045814271|-86.785606460301|-87.706229400335|-87.840254889261|-87.989172099178|-90.600560706495|-90.600560706495|90.269997120469|90.244441244965|90.216045827739|90.184495364154|89.899439293505|89.777154770561|88.752394189512|88.724882432791|88.694313814213|88.660348682458|88.622609647176|88.580677385751|88.534085984168|88.482317760187|88.174797511318|-88.722447209646|88.141725322615|88.101917025128|88.057685583476|88.008539537195|87.953932819106|87.143258687895|-87.946145880361|-87.946145880361|-87.946145880361|-87.946145880361||-88.856828755957|88.825745826715|88.306384251905|88.284871391006|88.260968212229|88.234409124699|88.204899027443|88.172110030492|87.885677811658|-88.238135764824|-88.264595294249|-88.293994771388|-88.326660857098|-88.362956507886|-88.653285008763|88.218572212486|88.187302458318|88.15255828702|88.113953652244|88.071059613604|87.523399570672|||87.470443967413|87.411604408237|87.346227120263|86.773585689181|86.526206321312|86.473562579236|85.915069532484|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.120950068805|-87.24550007645|-87.328333418278|-87.753703798087|-87.837448664541|-87.930498516156|-88.026404000214|-88.026404000214|-88.026404000214|-88.251560000238|-88.390622222487|-89.545135802763|-89.66126200307|-90.123624447856|-91.248471608729|90.92781282873|90.92781282873|90.864236476367|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.7386050402|90.7386050402|90.7386050402|89.598450044666|-90.890611061482|-92.239567846091|-92.627297606768|-92.752552896409|-92.780614329343|-92.81179369927|-92.846437443633|-92.884930492926|-92.927700547695|-92.975222830772|92.638641299142|92.59849033238|92.553878147089|92.504309052321|92.449232280356||92.138035867063|91.236706518958|91.096340576621|||91.051489529578|91.001655032865|90.94628336985|90.884759299833|90.816399222037|90.740443580041|-91.452982133413|-91.452982133413|-91.452982133413|-91.452982133413|-91.452982133413|-91.725535703792|-92.056150781992|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.339026990623|91.65108112153|91.501201246144|91.445779162382|91.384199069314|91.315776743682|91.239751937424|-91.844720069529|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|-92.022240036627|-92.080266707363|-92.144740785959|-92.549711984399|-92.610791093776|-92.678656770863|-92.754063078736|-92.837847865263|-92.930942072514|-94.072995080802|93.535873984551|93.484304427278|93.030005465776|93.030005465776|-93.188882815805|-93.209869795339|-93.233188661487|-93.592431846097|-93.602702051219|-93.614113390243|-93.626792655826|-93.640880728695|-93.656534142995|-93.67392682555|-93.693252028389|-93.714724475987|-93.738582751097|-93.765091945663|-94.127879939626|-94.142088821807|-94.157876468674|-94.175418298527|-94.194909220585|-94.21656580065|-94.240628667389|-94.267365185988|-94.297072428875|-94.330080476528|-94.700089418365|-94.722321575961|-94.74702397329|-94.774471081433|-95.054967868259|-95.172186520288|-95.191318355875|-95.212575950972|-95.23619550108|-95.262439445645|-95.29159938405|-95.323999315611|-95.609999239568|-95.983332488409|-96.092591653787|-96.102879615319|-96.114310683688|-96.127011870764|-96.141124300849|-96.156804778722|-96.174227531913|-96.19358614657|-96.215095718411|-96.238995242679|-96.265550269643|-96.295055855159|-96.661173172399|-96.679081302666|-96.698979225184|-96.721088027982
03741|943368|/equities/sergeferrari-g|CACALL||6.2778033114158|6.2778033114158|6.2778033114158|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.178523142985|-6.2255811248129|-6.2523124520321|-6.3325695532714|-6.3822996106584|-6.4213646691794|-6.4213646691794|-6.4213646691794|-6.479849528577|-6.5587214621196|-6.7013572225184|-6.9281748146051|-7.1296384963982|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.7991419034216|6.7946020449767|6.7120065597088|6.7120065597088|6.7120065597088|6.7120065597088|6.7120065597088|6.7120065597088|6.302785253899|6.1297612194405|5.965290123024|5.8853224447462|5.8585284640022||5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.7882697388233|5.7882697388233|5.7882697388233|5.7286330908208|5.7024774289918|5.7024774289918|||5.7024774289918|5.7024774289918|5.7024774289918|5.7024774289918|5.6702804831311|5.6702804831311|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6364251670235|-5.9431057581234|-5.9431057581234|-5.9431057581234|-5.9840065250715|-6.0194517782353|-6.0893910384865|-6.181545625869|-6.2567496236835|-6.2567496236835|-6.2567496236835|-6.3130549254985|-6.4000612434382|-6.4339933089914|-6.4339933089914|-6.4339933089914|-6.4888814480771|-6.520064814099|-6.520064814099|-6.520064814099|-6.520064814099|-6.5811828851791|-6.6824256579183|-6.8771875440299|-6.8771875440299|-6.8771875440299|-6.8771875440299|-6.9379861685104|-7.0944290793016|-7.1749211854486|-7.261579203026|-7.3395323217098|-7.7250361111632|-8.0633731315391|7.2451950257428|7.2451950257428|7.2451950257428|7.2451950257428|7.2451950257428|7.24077200287|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702||7.2123834426702|7.0087590278851|6.83195464497|||-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.9924117226647|-8.3610132159179|-8.6239033210482|7.5862183054061|7.3985757518445|7.2573064354432|7.1036740704126|6.9646379598585|6.8623753795588|6.76652831607|6.613364559334|6.5995913739623|6.5995913739623|6.5995913739623|6.5995913739623|6.5995913739623|6.5995913739623|6.2067681148782|5.8786313351806|5.7192608720394|5.7192608720394|5.7192608720394|5.6352898949089|5.5197665022151|5.4841849060341|5.3166873906762|5.3166873906762|5.3166873906762|5.0296527251834|4.8007252597405|4.7785835159701|4.6900929491699|-6.2671189527843|-6.3323542256194|-6.5253936338245|-6.5272145300514|-6.5272145300514|-6.7096829181917|-7.0446476413152|-7.2962750807229|-8.1591947227522|-8.3074384695737|-8.4299316678278|-8.4838913125091|-8.4838913125091|-8.4838913125091|-8.4864708575562|-8.4864708575562|-8.5371900833266|-8.6785446048464|-8.8872714705694|-9.0564130619089|-9.2582367608856|-9.3007931181395|-9.3007931181395|-9.3007931181395|-9.3007931181395|-9.8475478433463|-10.159497766902|-10.234044165183|-10.234044165183|-10.234044165183|-10.652276798002|-10.652276798002|-11.123640903623|-11.210711674327|-11.215235503111|-11.330262007088|-11.450290801096|-11.520323199219|-11.772581385447|11.055085012852|11.055085012852|-11.552499631641|-11.552499631641|-11.552499631641|-11.552499631641|-11.552499631641|-11.628332830797|-11.731480467463|-11.804978543017|-11.88330955582|-11.931454818305|-11.947171918614|-12.062413365822|-12.100459265688|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.329032746075|-12.531147417226|-12.702385779661|-12.808673706011|-12.808673706011|-12.808673706011
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1981247012879|-5.2232898479952|-5.2232898479952|-5.2347664575062|-5.3010740258387|-5.3225267703987|-5.351807415006|-5.3622304460709|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8537112080475|4.8536497419949|4.8536497419949|4.8536497419949|4.8536497419949|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.387949209603|-5.4266102636218|-5.4746783402628|-5.503420236714|-5.505683682266|-5.505683682266|-5.505683682266||-5.6175376021234|-5.9367387954546|-5.9367387954546|-5.9367387954546|-5.9998997380885|-5.9998997380885|-5.9998997380885|-5.9998997380885|-5.9998997380885|-5.9998997380885|-6.1593332743813|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4905771086785|-6.4905771086785|-6.4905771086785|||-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7285592290899|5.7086769180321|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113||5.4922371856039|5.4311570640044|5.4311570640044|||5.3554521131997|5.2574468242333|5.2204965868709|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.7599712447371|-5.7947484774901|-5.7947484774901|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-6.0118825275854|-6.1573694634389|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.2058867255845|-6.2058867255845|-6.2058867255845|-6.3084851944886|-6.5591503210026|-6.5806074400768|-6.5806074400768|-6.5806074400768|-6.6937303830104|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.2771269270965|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.1468649982038|6.034016781231|5.8791853908922|5.7113170893353|5.5656692313757|5.5656692313757|5.5235214815765|5.4683573363257
03743|17876|/equities/store-electronic|CACALL||128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-148.15149269894|-148.15149269894|-148.72387569034|-150.99840457203|-150.99840457203|-150.99840457203|-153.06488871312|-153.28010797766|-153.28010797766|-159.50567892157|-159.51187258918|-159.81318888354|-163.53406925307|-163.53406925307|-163.53406925307|-163.53406925307|-163.73785252159|-165.12462954747|-165.12462954747|-165.12462954747|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|135.26159841284|135.26159841284|134.7351017182|128.04455865146|127.40851367153|127.40851367153|127.40851367153|127.40851367153||125.2650095957|-144.10411281013|-144.10411281013|-144.10411281013|-144.10411281013|-144.10411281013|-144.10411281013|-146.64345783021|-153.8816155728|135.87913005584|135.87913005584|135.87913005584|135.87913005584|135.87913005584|135.87913005584|135.87913005584|133.85896148136|133.85896148136|133.85896148136|129.52106390453|125.99562995143|||125.23959442981|-137.40302704544|-137.40302704544|-137.40302704544|-138.39225396813|-141.76632526236|-141.76632526236|-141.76632526236|-143.3374398294|-143.3374398294|-145.19067112788|-145.19067112788|-145.70074925802|-147.84527296912|-155.36140796753|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|139.8128278119|139.23310166162|139.23310166162|139.23310166162|139.23310166162|135.65900082899|131.59887828113|128.37103408651|128.37103408651|128.37103408651|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|121.99474124635|119.06082174209|-133.89503350404|-133.89503350404|-133.89503350404|-134.10827195534|-134.10827195534|-134.10827195534|-135.5425238862|-135.75496500097|-135.75496500097|-136.78329529324|-137.61297844031|-137.61297844031|-137.61297844031|-137.61297844031|125.34563969755|125.34563969755|125.34563969755||125.34563969755|124.30626497428|121.35140705285|||116.82378493611|114.68198555117|114.03553822973|112.82837648898|108.42041959266|107.9337983606|104.07089206883|99.800989916019|98.823321026886|98.703689860331|96.570767189648|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-109.75726478032|96.023535230607|96.023535230607|96.023535230607|96.023535230607|96.023535230607|96.023535230607|96.023535230607|94.270595209301|92.738690422411|92.738690422411|92.738690422411|92.738690422411|92.738690422411|92.738690422411|92.738690422411|88.431878670978|-103.38859945974|-103.38859945974|-103.38859945974|-103.38859945974|-103.38859945974|-108.70955622683|-113.17271114358|-113.17271114358|-113.17271114358|-114.3474574196|-115.61886900078|-115.61886900078|-115.61886900078|-116.80985046107|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-121.09366083174|-121.09366083174|-121.09366083174|-122.81517590449|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|-117.76087823956|-117.76087823956|-117.76087823956|-117.76087823956|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-121.64371731375|-121.64371731375|-122.42635146881|-123.55150425991|-124.03500168148|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||1.8652849883823|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.2686837286118|-2.2686837286118|-2.3039860191591|-2.3039860191591|-2.3039860191591|-2.3039860191591|-2.3501144798902|-2.3501144798902|-2.3501144798902|-2.3501144798902|-2.3501144798902|-2.4259049928086|-2.5657831867422|-2.6761480260652|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.241812806949|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277||-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.5110275145387|-2.5222528108861|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5864375153124|-2.5864375153124|-2.5986397932789|||-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.6051552903676|-2.7362837009986|-2.7880930429652|-2.8884366624836|-2.9721518217726|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.0310075846585|-3.075008428458|-3.1002872656491|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.3133982938353|-3.4479424204897|-3.4693805207225|-3.5054229353768|-3.5724143291958|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082||-3.5895426796082|-3.5895426796082|-3.5895426796082|||-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.7711584486568|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.3696695445473|3.3696695445473|3.3046329152247|3.2325279337744|3.2325279337744|3.2325279337744|3.1780867292461|3.0612073821025|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.7603061384941|-3.7603061384941|-3.967006849689|-4.0636187918128|-4.1171314107949|-4.1171314107949|-4.1171314107949|-4.1320904347162|-4.1678658655582|-4.1678658655582|-4.1678658655582|-4.1678658655582|-4.1678658655582|-4.2579065750371|-4.3010072255942|-4.3886191077599|-4.5459657982068|-4.5805174857463|-4.6033528149222|-4.6792808307647|-4.7478119149737|-4.8010402200069|-4.8010402200069|-4.8010402200069|-4.8010402200069|-5.1897666981315|-5.8636296645905|-5.9130613058322|-5.9130613058322|-5.982290370543|-6.0492115895828|-6.1224572836117|-6.1249525744337|-6.2371695790708|-6.385188238932|-6.4568758464669|-6.5573160649345|-6.5573160649345|-6.5842400128097|-6.5908219609493|-6.6446875319388|-6.6446875319388|-6.6446875319388|-6.7357639720602|-6.7708490877861|-6.9334700974607|-6.9334700974607|-6.9334700974607|-6.9334700974607|-6.9334700974607|-6.9749376980093|-6.9749376980093|-6.9749376980093|-6.9749376980093|-7.0127085279123|-7.0835647396132|-7.2817387373232|-7.2847096954212|-7.3246776830737|-7.5335305809516|-7.8822560707218|-8.0675070991656|-8.6500075912631
03745|17889|/equities/tunn-prado-caren|CACALL||-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.468984914881|-29.948871534248|-30.032080139473|-30.257867987239|-30.419852238323|-30.439941854421|-30.439941854421|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.538105287637|-30.572289938229|-30.572289938229|-30.572289938229|-30.572289938229|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068||-30.593924367068|-30.593924367068|-30.593924367068|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.002777325823|28.77530811861|28.627540783564|28.627540783564|28.552823389547|28.472707959059|28.472707959059|28.472707959059|28.472707959059|28.236342558202|||27.910916486562|27.910916486562|27.495463229088|27.383848244247|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.993265559374|-28.009183806511|-28.026870747774|-28.046522904733|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.24192858767|-28.274364906676|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.315728522716|-28.315728522716|-28.315728522716|-28.467474991942|-28.508306034036|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816||-28.555222032816|-28.555222032816|-28.555222032816|||27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.430192304217|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022||-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975285273998|-27.975285273998|-27.975285273998|-27.975285273998|-27.975285273998|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-28.233912735126|-28.239874113368|-28.239874113368
03746|17776|/equities/francaise-casinos|CACALL|||-1.7486472556803|-1.7486472556803||-1.7607990530064||-1.7607990530064|||-1.7986656722018|||||-1.8096285193705|||1.7072488114246|1.7072488114246|-1.6996928339377|-1.6996928339377|-1.7841031557073|1.7476631264168|1.6418480189065|||-1.6846133700764||||-1.6917926328884|||-1.6997695915684|-1.7086328789906|-1.7184809761265|-1.7294233062773|-1.761581431816|||-1.7842614688846||-1.7842614688846||-1.7842614688846||||-1.7842614688846|-1.7842614688846||||-1.7842614688846|-1.7842614688846||-1.7842614688846|-1.7980683024695|||-1.8441797814027||-1.8441797814027||-1.8441797814027|-1.8441797814027||-1.8441797814027|-1.8441797814027|1.7947163055395|1.7947163055395|-1.8110948632677|-1.8110948632677||||-1.8110948632677|-1.8110948632677|-1.8110948632677|-1.8110948632677|-1.8110948632677||-1.8110948632677|-1.8119095414599|-1.8119095414599|-1.8119095414599||-1.8119095414599|||-1.8119095414599|-1.8119095414599|-1.8119095414599||-1.8119095414599|-1.8119095414599|||-1.8165974632976|-1.8165974632976|-1.8165974632976||||1.7259003915345|1.7259003915345||1.7259003915345|1.7259003915345|||||||1.7259003915345|||||1.7259003915345||-1.7956662268599|||-1.8285180960718|-1.853353424715|||-1.8642815835465|-1.9567338310061||-1.9567338310061|-1.9567338310061||-1.9567338310061|1.7965242519874|||||||||1.7965242519874|1.7965242519874|||-1.8007898320197|-1.8007898320197|-1.8007898320197|1.7433459168306|-1.8140600383689|-1.8140600383689|-1.8469892300467||-1.8469892300467|-1.8469892300467|-1.8469892300467||||-1.8469892300467|-1.8469892300467||-1.8469892300467||-1.8469892300467|-1.8499880408026|||-1.8622089331655|-1.8757877024576||-1.8908752238933||-1.9076391365995||1.8070675634819|-1.8865915378512||||-1.9397533141125||||-1.9397533141125|||-1.9397533141125|||-1.9397533141125|-1.9397533141125||-1.9397533141125|-1.9397533141125|1.884718528219|-1.9058682754879|-1.9242980828158|1.8844468046274|1.8844468046274|-1.9082138066127|-1.9082138066127||-1.9325826329246||-1.9325826329246||-1.9325826329246||-1.9325826329246|-1.9325826329246|-1.9362029413664|||-1.937411035074|-1.937411035074|-1.9515678231067|1.8260357838928|||-1.9366269131437||-1.9573633162991||-1.9946063413851|-1.9946063413851||-1.9946063413851|||-1.9946063413851|-1.9946063413851||||-2.0060169116614|-2.0060169116614|||||||-2.0060169116614|-2.0234388170742|-2.0234388170742|-2.0234388170742
03747|17888|/equities/tour-eiffel|CACALL||-10.11003055765|-10.123964135926|-10.123964135926|-10.123964135926|-10.123964135926|-10.123964135926|-10.123964135926|-10.209959896716|-10.243289161956|-10.412543483615|-10.453936731418|-10.544374637692|-10.548003313267|-10.548003313267|-10.548003313267|-10.883337203357|-10.897740364361|-10.897740364361|-10.897740364361|-10.897740364361|-10.944156541083|-11.192395781647|-11.33155144494|10.530142281865|10.530142281865|10.530142281865|10.486066002379|10.486066002379|10.486066002379|10.478961885782|10.408286151586|10.408286151586|10.270317882629|10.117020070919|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.090984369212|9.8205380184715|9.7255978300908|9.7150100672927|9.7150100672927|9.7150100672927||9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.5805673560264|9.5422970410588|||9.1514409511622|-10.394750989846|-10.394750989846|-10.394750989846|-10.394750989846|-10.394750989846|-10.394750989846|-10.429723436492|-10.494137480145|-10.536819354567|-10.609799429082|-10.82866610013|-11.066295342562|-11.332550637057|-11.615056638509|-11.836489683058|-11.836489683058|-12.362766272124|-12.372861354025|-12.372861354025|-12.372861354025|-12.722624320092|-12.727915678093|-12.881017271754|-12.967796714302|-13.189218317134|-14.121353876439|-14.573726720111|-14.7763628634|-14.924338710111|-14.924338710111|-14.924338710111|-14.924338710111|-14.924338710111|-15.149265381806|-15.401961588322|14.015141875739|14.015141875739|14.015141875739|13.986285683544|13.986285683544|13.848651087981|13.762389620919|13.724246065287|13.724246065287|13.560273162158|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.012950682027|12.539389530136|12.138210260553|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333||-13.135010848333|-13.135010848333|-13.135010848333|||-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.202789502993|-13.230876928849|-13.314863317855|-13.458181453687|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.493659835998|-13.581844283412|-13.634319378448|-13.634319378448|-13.634319378448|-13.698542602651|-13.698542602651|-13.926158118902|-14.023193902399|-14.023193902399|-14.023193902399|-14.023193902399|-14.023193902399|-14.05178303707|-14.05178303707|-14.11309168061|-14.254743207635|-14.254743207635|-14.291381320623|-14.420979774956|-14.653866331847|-14.657532664199|-14.657532664199|-14.657532664199|-14.669181084463|13.880720459083|13.880720459083|13.880720459083|13.880720459083|13.880720459083|13.880720459083|13.880720459083|13.880720459083|13.792466837675|13.744407925905|13.563231611584|-14.104879668115|-14.104879668115|-14.104879668115|-14.104879668115|-14.104879668115|-14.104879668115|-14.104879668115|-14.104879668115|-14.104879668115|-14.141533112922|-14.154503486663|-14.154503486663|-14.154503486663|-14.268892762959|-14.482102974587|-14.594003792531|-14.635003906628|-14.783337493893|-14.875930940836|-15.0232566857|-15.092507364977|-15.222230066446|-15.266366867652|-15.274473918468|-15.274473918468|-15.274473918468|-15.360053005714|-15.360053005714|-15.360053005714|-15.360053005714|-15.360053005714|-15.360053005714
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||-84.418476382695|-84.418476382695|-84.418476382695|-84.718830217825|-84.718830217825|-84.718830217825|-85.445919582035|-86.376025487743|-87.248355973387|-87.82389863703|-87.82389863703|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.899160123068|85.084903091379|85.084903091379|85.084903091379|85.084903091379|85.084903091379|85.084903091379|84.611004875973|83.142784382321|83.1225334554|82.576245000552|82.576245000552|82.576245000552|82.576245000552|82.576245000552|82.576245000552|82.576245000552|81.962498853152|81.742895288165|81.742895288165|81.122663041944|79.289067079618|78.637429228038|78.637429228038|78.602699057494|77.97244704237|77.906414491042|77.906414491042|77.261079521302|77.261079521302|77.261079521302|77.261079521302||77.261079521302|75.256757227716|75.189586583813|75.189586583813|75.189586583813|-78.806506925213|-78.806506925213|-78.806506925213|-78.806506925213|-78.806506925213|-78.806506925213|-79.775624328336|-79.775624328336|-79.775624328336|77.118510304767|77.118510304767|77.118510304767|77.118510304767|77.118510304767|77.118510304767|77.118510304767|||77.118510304767|77.118510304767|76.492790499085|75.975320487943|75.315907007816|75.024557006992|75.024557006992|75.024557006992|75.024557006992|75.024557006992|75.024557006992|73.858394080441|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.493096648218|-79.191219447456|-79.485799708192|-80.458665121732|-80.988519497644|-81.581687737319|-82.534094281564|-83.833441464514|-84.752714705038|-85.250636741908|-85.250636741908|-86.542926441069|-87.47214384701|-87.681269228747|-88.204743028008|-88.871566517803|-88.871566517803|-88.871566517803|-90.763966171447|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|99.963799707841|99.326441915776|99.246048777131|98.626160560745|98.167959569448|97.061619200699|96.786814389396|-102.28070273245|-102.28070273245|-102.28070273245||-102.28070273245|-102.28070273245|-102.28070273245|||-102.28070273245|-102.28070273245|-102.28070273245|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.20639890508|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|94.59984062772|94.59984062772|94.59984062772|94.59984062772|94.59984062772|94.59984062772|94.213155625716|94.043502165805|94.043502165805|94.043502165805|-98.498433773355|-98.498433773355|-98.498433773355|-98.498433773355|-98.498433773355|-98.498433773355|-98.664925143273|-100.40521688034|-100.40521688034|-100.40521688034|-100.75690406748|-101.51100353608|-102.00556187508|98.453724024205|98.453724024205|98.453724024205|98.453724024205|98.453724024205|98.453724024205|97.159693105914|97.11979524357|97.11979524357|97.11979524357|96.426401084074|96.426401084074|96.426401084074|96.426401084074|96.426401084074|95.700747434751|95.700747434751|95.490373365694|95.490373365694|95.490373365694|94.887377588609|94.887377588609|94.207747944906|94.207747944906|93.413052356591|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.893965483828|-97.164406618723|-97.28378511496|-97.783094470453
03749|17867|/equities/soditech-ingenier|CACALL||-0.91626406177815||-1.0858489723662|||-1.0953877470736|||||||||||||-1.1059863856373|-1.1177626507081|-1.1458473952388|-1.1720526650852|-1.1811696241637||-1.2179662199307|-1.2277402448973|-1.2386002726379|-1.2406669796642||-1.2790743974774||||-1.3020671699186||||-1.3020671699186|-1.3178524147294||-1.3620582963385||||-1.3723021005132||-1.3723021005132|-1.3723021005132||-1.400335666707|||||-1.4053585251743||-1.4053585251743|-1.4053585251743|-1.4053585251743|||||||1.2061006041007|1.2061006041007|-1.3732214932489|||1.2319760714584|1.2288622894346|-1.3089326853307|-1.3089326853307|||-1.3089326853307|-1.3089326853307||-1.4354807397559|-1.4660897013032|||||||-1.471557153881||-1.471557153881|-1.471557153881|-1.471557153881|||1.3323985627399|1.3323985627399|-1.4528904699499|-1.4621130925222|-1.4621130925222|-1.4621130925222|||-1.534174375056|-1.534174375056|-1.534174375056|1.3253618828469|-1.4384868021349|-1.4538742298926|-1.4709713718455|-1.4755202881545||-1.4755202881545|||1.3338664381537|1.3318677198426||1.3318677198426|||1.3318677198426|1.3318677198426|1.3165196855351|1.2823680868269||1.2823680868269|||1.2823680868269||1.2823680868269|1.2226311222845||1.1025942322722|1.1025942322722|1.1025942322722|1.0773269199785|1.0380578172865|-1.3257309889275||-1.3257309889275|-1.3257309889275||||-1.5274788776457|||||-1.5283690018198|||||-1.5283690018198|-1.5659655512197||||1.4361536362015|||1.4361536362015|||-1.5365269778307||-1.5365269778307|-1.5365269778307|1.3866333669429||1.3866333669429|||1.3866333669429||1.374037074381|1.3500412032935||-1.4127886194834||-1.4127886194834|||-1.4364317941278||-1.4988047060664||-1.4988047060664|-1.5331163204705||||-1.5479070253941||-1.5492679258154||-1.5492679258154||1.4460890298068||1.4460890298068|-1.5476788806717||-1.5629765377884|-1.5799739345847||-1.5988599310251|-1.6265110318232|||||||1.4572099376201||1.4391221523814|-1.6109753581625||||||1.4933606681182|-1.6310362024864||-1.6310362024864|-1.6455957805405|||||1.5524740386987|1.5524740386987|1.5524740386987|1.5524740386987|-1.6305843537622|-1.6350937359392|1.58211800866||||1.5258247461421||||1.5258247461421|1.5181386036457|1.4834274350617
03750|17871|/equities/sogeclair|CACALL||20.723662409581|20.137401617674|18.852669015094|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-22.502885917675|-23.318995704194|-23.318995704194|-23.454439205086|-23.781405382877|-23.781405382877|-23.82378358921|-23.898648368878|-23.910676240385|-23.910676240385|-24.211862298581|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.097418473254|23.097418473254|23.097418473254|23.097418473254|22.897131679334|22.617464689285|22.617464689285|22.617464689285|22.569404871233|22.28822738039|21.986919629436|21.86879903725|21.693111228184||21.314567035256|21.077297468779|20.952552870244|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|||20.708886732406|20.708886732406|20.708886732406|20.708886732406|20.708886732406|20.708886732406|20.565430656347|20.4449223581|20.380127471122|20.380127471122|20.380127471122|20.380127471122|20.272363602489|20.130404193501|20.075807580364|20.075807580364|19.75089741748|19.507266958301|19.507266958301|19.507266958301|19.310851582493|19.145389884274|19.122656656152|19.083507989122|18.934452664271|18.485503129843|18.289447604156|18.235497910156|18.183465715683|18.183465715683|18.183465715683|18.183465715683|18.042740447032|17.964155416474|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.752998420685|-18.321845542775|-18.321845542775|-18.321845542775|-18.321845542775|-18.36316152346|-18.385074789287|-18.385074789287|-18.427217469205|-18.427217469205|-18.427217469205|-18.427217469205|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602||-18.600986918602|-18.600986918602|-18.600986918602|||-18.600986918602|-18.600986918602|-19.181651813888|18.224194912381|18.224194912381|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.123288631544|17.786987728659|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.649002006186|17.649002006186|17.649002006186|17.443335350502|17.187040020082|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|16.734759635649|16.734759635649|16.734759635649|16.613621626652|16.323468431673|16.251075886843|16.184530098302|16.161765560524|16.161765560524|16.116993508977|16.116993508977|15.807771137735|15.700301094608|15.589223565609|15.418580997819|15.092868156825|-16.118989455364|-16.118989455364|-16.18221085564|-16.263567797517|-16.528964590336|-16.737737893292|-16.869708643167|-17.18856558293|-17.628961822389|-17.729401346709|-17.963224566276|-18.259137644034|-18.574042865149|-18.742756407745|-18.742756407745|-18.742756407745|-18.742756407745|-18.989174464551|18.39788758597|18.39788758597|18.39788758597|18.39788758597|18.39788758597|18.39788758597|-19.079551313069|-19.079551313069|-19.127279173165|-19.283087821834|-19.379428587863|-19.379428587863|-19.524365118819|-19.615961158361|-19.734401477802|-19.85211241403|-19.907902745833|-19.933780065764|-20.031978677367|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.601185162119|18.983839503329
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||107.20014419774|107.20014419774|103.68348821247|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.87863282362|-115.87863282362|-115.87863282362|-115.87863282362|-115.87863282362|104.44728312585|104.44728312585|104.44728312585|104.44728312585|104.44728312585|104.44728312585|103.8858675967|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|101.50300678555|101.50300678555|101.50300678555|100.64223060943|96.952477776759|93.130533151884|91.13392292687|90.651581623253|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002||-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.656490865682|-102.29887831579|-102.34597972113|-102.80664277825|-105.37960461283|-105.72900615535|-105.72900615535|-105.72900615535|-105.72900615535|-105.72900615535|-108.787782413|-113.23365034686|-113.85961081834|-116.44400795137|||-119.42945743308|-131.14106322114|-132.71784921028|-132.83910425562|-132.83910425562|-132.83910425562|-132.83910425562|-134.3295574018|-136.96617590814|-140.120748805|-141.26817339998|-141.26817339998|-141.26817339998|-141.26817339998|-146.08515205836|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.00437277854|129.65938001663|129.65938001663|129.65938001663|-143.44204737329|-143.44204737329|-143.44204737329|-145.45227418105|-147.39418946548|-147.63413853642|-147.63413853642|-147.63413853642|-147.63413853642|-147.63413853642|-150.41014782584|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-152.83853001106|-158.35114971254|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-161.96646541199|-167.3682908332|154.2622050352||154.2622050352|154.2622050352|154.2622050352|||154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|151.9135626761|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|147.33753130488|147.33753130488|145.60096630702|145.60096630702|143.82051896662|142.36169231833|142.0963290367|139.92647246889|135.79330698176|-148.48013553912|-148.48013553912|-148.48013553912|-148.48013553912|-148.48013553912|-148.48013553912|-148.64459504347|-148.65509848309|-151.98621934997|-157.0652477912|-158.0419435161|-161.64937693738|-164.74097386624|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-166.65798360257|-166.65798360257|-166.65798360257|-169.32220220454|-169.32220220454|-170.59411695145|-174.27124105716|-174.7842406373|-174.7842406373|-174.7842406373|-175.21203555649|-175.21203555649|-177.08837317963|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|160.93485102962|159.73037884314
03752|7058|/equities/solocal|CACALL||-0.088375665042794|-0.095572959197334|-0.10508106642053|-0.10920118512198|-0.13511242541157|0.052013974112681|-0.057588302774979|-0.057588302774979|-0.058148114282503|-0.059164573636995|-0.059305080122801|-0.060711199317873|-0.060967998054291|-0.061400845987287|-0.061400845987287|-0.061400845987287|-0.061400845987287|-0.061400845987287|-0.061400845987287|-0.061400845987287|-0.061400845987287|-0.064704132652132|-0.064704132652132|-0.067199035665888|-0.068276704523854|-0.068485227984841|-0.069561364970997|-0.070418183695823|-0.070875759551426|-0.071511956074725|-0.071685457227216|-0.071685457227216|-0.071685457227216|-0.071685457227216|-0.071685457227216|-0.072761620288738|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.056205174778422|0.050644638104596|0.046205152958472|0.043289057926827|-0.051808231112366|-0.051808231112366|-0.051808231112366||-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366|-0.051808231112366||-0.051808231112366|-0.052275813880898|-0.052324633666964|-0.052324633666964|-0.052324633666964|-0.052324633666964|-0.052324633666964|-0.052324633666964|||-0.053732928709948|-0.054864362794789|-0.055554846901729|-0.057444273643513|-0.058232526978206|-0.059380586707871|-0.060100653603977|-0.061561838852373|-0.063974263910351|-0.067726960012643|-0.07381106105708|-0.07381106105708|-0.082947858336656|-0.082947858336656|-0.082947858336656|-0.082947858336656|-0.082947858336656|-0.082947858336656|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.086368377806312|-0.087698201257394|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946||0.081534881289946|0.081534881289946|0.081534881289946|||0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081266536228246|0.080918373788268|0.080448193544448|0.079903552178215|0.079281721533084|0.078907469379401|0.078519410659311|0.077700676836194|0.077700676836194|0.077700676836194|0.077700676836194|0.077700676836194|0.077700676836194|0.075467417298229|-0.088507850467711|-0.088507850467711|-0.088507850467711|-0.088507850467711|-0.088507850467711|-0.091342058446176|-0.092393899455933|-0.092393899455933|-0.094021000100798|-0.094512220619594|-0.096480241416203|-0.098244715894051|-0.10024968083786|-0.10189078009793|-0.10189078009793|-0.10189078009793|-0.10189078009793|-0.10312864398701|-0.1072373819654|-0.10942269230757|-0.10942269230757|-0.11235854777333|-0.11308172058328|-0.11577968684351|-0.11875521032916|-0.11995023297388|-0.12233856483949|-0.12233856483949|-0.12279840492157|-0.1248760050419|-0.1251288919684|-0.12596543288195|-0.12618838366588|-0.12618838366588|-0.12618838366588|-0.12662673126449|-0.12662673126449|-0.12662673126449|-0.12712970106458|-0.12792189119762|-0.12867988147676|-0.12876211489649|-0.12876211489649|-0.12876211489649|-0.13029124268129|-0.13062360237854|-0.13090320703628|-0.13090320703628|-0.13169245079428|-0.13241370145348|-0.13241370145348|-0.13241370145348|-0.13241370145348|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13421824203729|-0.13432026780644|-0.13451140886654|-0.13719045733533|-0.13990834888545|-0.13990834888545|-0.13990834888545|0.12391969347321
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.8074422922987|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8849058026341|-2.072506453623|-2.1009515811223|-2.1726128910668|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9009971900415|1.853108053255|1.8251201497713|1.7776889786896|-2.0400441626999|-2.0400441626999||-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0645491127939|-2.1007211942111|-2.1315234986316|-2.2275817159559|-2.256949694218|-2.256949694218|-2.256949694218|-2.256949694218|-2.256949694218|-2.2678885142691|1.9478413081603|1.9478413081603|1.9398235321527|||-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1892836230325|-2.1892836230325|-2.1892836230325|-2.2207605067466|-2.2207605067466|-2.2207605067466|-2.2207605067466|-2.2500116895276|-2.2548293234191|-2.2548293234191|-2.2828103040414|-2.3403448103486|-2.347271919098|-2.3970799179503|-2.4353110494027|-2.4542345803986|-2.457371742859|-2.5191806026808|-2.5191806026808|-2.5191806026808|-2.5573119265626|-2.6147909542797|-2.6340678862145|-2.6340678862145|-2.6340678862145|-2.6340678862145|-2.6975075354533|-2.6975075354533|-2.6975075354533|-2.7047861141581|-2.7767307902323|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785||2.3547694094069|2.2876328237727|2.2374808002263|||2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.1793809945128|2.1002012551649|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0145437747313|1.9794931709848|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9438275022331|1.8906971661054|1.8529968358635|1.8079963765276|1.7457738807613|1.7053041845355|1.6416169116899|1.6416169116899|1.6416169116899|1.5077409424169|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7435766300408|-1.7435766300408|-1.7435766300408|-1.7733073654934|-1.825674818971|-1.8491942275655|-1.8803817682663|-1.8803817682663|-1.9272575768276|-1.9980083342442|-2.0467870628447|-2.0641523175339|-2.0704470268996|-2.0983300001656|-2.1452000043166|-2.1665555527224|-2.2043395164293|-2.3005438648641|-2.3589306604935|-2.3589306604935|-2.3884786182061|-2.4165872791757|-2.5439858546246|-2.604317518339|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.8120805384639|-2.812395611163|-2.812395611163|-2.8413285577253|-2.9013650245087|-2.9375167761265|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-3.0100006033695|-3.0160007399228|-3.0308896481888|-3.0544329682872|-3.0930070442489|-3.0930070442489|-3.0930070442489|-3.1268604354274|-3.1268604354274|-3.1772899975191|-3.1772899975191|-3.1772899975191|-3.1930999479703|-3.2768887769306|-3.3565431580636|2.9942577318436
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.288699931555|31.161887295437|30.847652787844|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-34.043484111045|-34.622204775517|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.114335739059|30.959261271074|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|29.432683996071|28.120922553347|28.120922553347|28.120922553347||28.120922553347|28.120922553347|28.120922553347|28.120922553347|28.120922553347|28.070954543336|28.070954543336|27.602907276428|27.602907276428|26.923974741107|26.923974741107|26.923974741107|26.923974741107|26.319416404439|26.194907480558|25.860427819865|25.860427819865|25.860427819865|25.860427819865|23.871030766851|23.317812132709|||22.716459459589|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-25.34799977401|-25.462222216958|-25.87024691197|-26.586940898859|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.658450712355|-27.198278124236|-27.710309751721|-27.858677501912|25.362106782205|25.362106782205|25.362106782205|25.362106782205|25.362106782205|25.362106782205|24.868473710029|24.868473710029|24.868473710029||24.403858385051|23.75651032126|22.955566582813|||22.578035102316|22.578035102316|22.578035102316|22.360039006811|21.696708956407|-25.555203210415|-25.555203210415|-25.555203210415|-25.555203210415|-25.555203210415|27.447527812952|27.447527812952|27.074474783997|26.753860548978|26.644289100441|26.28143160903|25.846591770247|25.605172967611|25.605172967611|25.605172967611|25.605172967611|25.333526028194|25.249473241742|25.170598676968|25.170598676968|25.170598676968|25.170598676968|24.912887020429|24.441287653219|24.441287653219|24.441287653219|24.441287653219|24.441287653219|24.441287653219|24.441287653219|24.441287653219|24.441287653219|-26.122613601519|-26.122613601519|-26.122613601519|-26.122613601519|-26.122613601519|-26.122613601519|-26.241237936895|-26.373597262614|-26.697886173717|-27.068205931442|-27.553006810896|-27.627785650616|-27.696259522134|-27.696259522134|-27.696259522134|-27.696259522134|-27.696259522134|-27.696259522134|-27.981370024835|-27.981370024835|-28.210580902526|-28.210580902526|-28.440614787017|-28.440614787017|-28.440614787017|-28.440614787017|-28.547349496323|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.914818437291|26.720909921541|-27.87541876471|-27.87541876471|-27.87541876471|-27.87541876471|-27.87541876471|-28.059355001051|-28.104362184412|-28.104362184412|-28.104362184412|-28.104362184412|-28.291514907287|-28.342793820089|-28.369215088625|-28.537460200808|-28.724632214474|-28.724632214474|-28.724632214474|-28.724632214474|-28.724632214474|-28.724632214474|-29.24403640845|26.883366787512|26.883366787512|26.883366787512|26.489852494751
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-203.68384223775|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-215.726255194|-226.20695597999|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|210.7051057364|210.7051057364|209.49611051445|209.49611051445|209.49611051445|209.49611051445|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722||-222.36786325559|-225.88651676294|-227.82946713895|-229.28829376929|-230.11645332963|-230.11645332963|-230.11645332963|-232.36272999082|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|217.4230130398|217.1975563285|217.1975563285|217.1975563285|-233.05633746533|||-233.05633746533|-233.05633746533|-233.05633746533|-233.05633746533|-237.48482313585|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.48371552506|221.18190478262|219.52434220774|216.73128162764|216.73128162764|213.81253005556|213.79170345257|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|205.29548598293|203.87276067738|203.30912486954|203.30912486954|203.30912486954|203.30912486954|203.30912486954|203.30912486954|201.28791821714|198.59767843082|198.14187034848|190.69096654524|190.37885426007|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566||189.54131293566|189.54131293566|189.54131293566|||186.80701505112|186.59739239162|186.59739239162|186.59739239162|186.59739239162|186.59739239162|186.59739239162|181.99154930585|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|178.07888655155|178.07888655155|177.77098183598|177.14997280927|177.14997280927|176.31108717225|174.36232348837|172.86368276187|172.19298491553|170.11443175293|167.41048430312|164.90609570464|164.20875564574|164.20875564574|160.82151251501|160.82151251501|160.82151251501|160.82151251501|-176.58769270886|-176.58769270886|-176.58769270886|-176.58769270886|-176.58769270886|-184.37562590031|-184.37562590031|-184.37562590031|-184.37562590031|-186.94513480297|-191.68904714707|-194.96004814708|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-199.77515060119|186.04055748835|186.04055748835|-194.53648887067|-194.53648887067|-194.53648887067|-196.63498915995|-197.21109601486|-199.58454875403|-199.94944644775|-199.94944644775|-201.49382989502|-205.03991663426|-205.03991663426|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|194.91681536398|193.47424081919|191.39360379243|189.66511312088|188.80097010085|188.80097010085|188.80097010085|188.74551521351|188.28584838288|188.28584838288|188.28584838288|188.28584838288|188.28584838288|187.83190804226|187.83190804226|187.36878925675|186.25975838098|184.74973679023|184.0330395217|183.62560658932|183.25160738714|183.25160738714|183.25160738714|183.25160738714|183.25160738714|183.25160738714
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||34.13790922498|33.816698104595|33.816698104595|33.816698104595|33.816698104595|33.816698104595|33.608552330572|33.188391334303|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-37.401034155157|-38.46823368046|-38.46823368046|-38.46823368046|36.833537396417|36.833537396417|36.833537396417|36.541708955749|36.31914796945|36.31914796945|35.966831314525|35.596269890716|35.596269890716|35.596269890716|35.436966680873|35.178465609847|35.178465609847|35.178465609847|35.178465609847|35.178465609847|34.922922048237|34.922922048237|34.922922048237|34.922922048237|34.922922048237|34.6876904272|34.384102161611|33.93233586228|33.34703764293|33.286643331171|33.286643331171|33.286643331171||33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.137381148472|||33.095977333005|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.059256504401|32.552506921936|31.98389763109|31.124811316617|31.124811316617|30.703125372074|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|29.916498004981|29.916498004981|29.916498004981|29.916498004981|29.707219878378|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.211076882838|29.211076882838|29.211076882838|29.211076882838|28.818974763552|28.583918797135|28.583918797135|28.40435392234|28.099282178319|27.795158350928|27.795158350928|27.795158350928|27.795158350928|27.453508761705|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965||27.23356040965|27.188963113137|27.188963113137|||27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|26.975409985485|26.975409985485|26.847121133741|26.565690241849|26.256323720123|26.110359299079|25.781060669029|25.781060669029|25.707844386724|25.552277665849|25.552277665849|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.238258093789|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|24.233205653437|-25.68337482955|-25.68337482955|-25.68337482955|-25.68337482955|-25.723749102772|-26.094166055455|-26.41129553664|-26.482550121549|-26.896167941892|-27.316853200952|-27.807613438544|-28.041374793977|-28.041374793977|-28.14341330585|-28.14341330585|-28.14341330585|-28.14341330585|-28.14341330585|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.669498341971|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.841129695958|-28.317922604952|-28.423246185949|-28.782526372601|-28.782526372601|-28.992806406738|-29.021663006371|-29.021663006371|-29.021663006371|-29.021663006371|-29.166291245957|-29.266594047529|-29.266594047529|-29.266594047529|-29.266594047529|-29.484067528315
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.663331786023|69.653701560615|69.643001310161|69.63111214299|69.617901957245|69.603223973084|69.586915101793|69.568794133693|69.498660487632|69.492955334429|69.464394392177|69.432660011897|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.258796990881|69.154215403144|69.149129836365|69.143479206611|69.137200729107|69.080225405931|69.039141374428|68.993492450536|68.94277142399|68.886414727828|68.773796939475|68.687550544323|68.613944794934|68.532160628947|68.491292385164|68.423659646845|68.348512159825|68.172237733559|68.172237733559||68.119153715456|67.94031548952|67.94031548952|||67.678131797302|67.570147119615|67.427942261269|67.319936100167|66.977706608422|66.903008020859|66.486675833045|66.046304277114|||49.495895336659|48.623218057985|48.386907681751|47.996565192858|47.796376786016|47.796376786016|46.734863053187|45.950703618816|45.950703618816|45.950703618816|45.950703618816|45.934114029994|45.77401580081|45.510019082335|45.194470404729|45.194470404729|45.070642117051|45.070642117051|44.595158077377|44.130731027543|44.009144272208|43.662939563724|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.474774562704|-47.474774562704|-47.644193661862|-48.057439182261|-48.216597607907|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.494117924964|-49.193466183648|-49.70905810473|-49.70905810473|-49.70905810473|-49.70905810473|-49.70905810473|-50.535066298618|-50.752203527131|-50.752203527131|-50.752203527131|-50.752203527131|-50.752203527131|-51.654881849012|-51.654881849012|-52.358200062338|-53.328556260602|-53.329396345347|-53.329396345347|-53.329396345347|-53.865995727347|-54.651106024635|-55.50678396319|-55.796427939718|-55.896225025178|-55.896225025178|-55.896225025178|-55.896225025178|-56.273581877815|-57.165092882699|52.295379957025|52.295379957025|52.295379957025|52.295379957025|52.295379957025|52.295379957025|52.295379957025|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.874235490917|-55.874235490917|-55.874235490917|-55.874235490917
03759|17874|/equities/sqli|CACALL||-43.948484014954||-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-45.278447767868|-46.098274704234|-46.601575470285|-46.601575470285|-46.803865607726|-46.803865607726|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.596132103456|42.395703863052|-42.918113011816|-42.918113011816|-42.918113011816||-42.918113011816|-42.918113011816|-42.918113011816|-42.948286962483|-42.948286962483|-43.175874869|-43.201200431117|-43.201200431117|-43.201200431117|-43.545778214412|-43.694483003578|-43.694483003578|-43.694483003578|-43.694483003578|41.923254420404|41.923254420404|41.923254420404||41.923254420404|41.89221454555|41.89221454555|41.89221454555|41.89221454555||41.89221454555|41.89221454555|41.89221454555||41.89221454555|41.89221454555||41.89221454555||41.89221454555|41.89221454555|41.591349240742|41.382698640417|41.382698640417|41.382698640417||||41.382698640417|41.382698640417|41.382698640417|41.382698640417||41.382698640417|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-43.282356142283|-43.324839776623|-43.516488810234|-43.68332148267|-43.68332148267|-43.759245668001|-43.899159734058||-43.952052595939|-43.952052595939|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.38565150696|-44.38565150696|-44.38565150696|||-44.38565150696|-44.38565150696|||-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696||-44.655253533401|-44.655253533401|-44.655253533401|-44.655253533401||-44.682946306229||-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.80327299542|-44.915153861865|-44.915153861865|-45.171273640475|-45.171273640475|-45.171273640475|-45.171273640475|-45.223638141245||-45.224244750687|-45.224244750687|-45.929175097768||-45.929175097768|-45.929175097768|-45.929175097768|-45.929175097768|-45.929175097768|||-45.929175097768|-46.164412942719|-46.164412942719|-47.04527961594|-47.04527961594||-47.04527961594|-47.04527961594|-47.04527961594|-47.04527961594|-47.04527961594|-47.04527961594|-47.705865773692|-48.430698853381|-48.430698853381|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961||-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961||-49.508890683961||-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961||-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|47.482283158457|47.482283158457|||47.482283158457|47.482283158457|47.482283158457|47.482283158457||47.482283158457|47.482283158457|47.482283158457||47.482283158457|47.482283158457
03760|960709|/equities/srp-groupe-sa|CACALL||-0.82357604806418|-0.83375115863476|-0.84539017933379|-0.85787798914391|-0.86607160726543|-0.86607160726543|-0.86785734869105|-0.88106371602595|-0.88873747478128|-0.89937498050929|-0.91674999482102|-0.91705556585465|-0.9370932794166|-0.9370932794166|-0.95643697916936|-0.97004107236278|-0.97202273949401|-0.97202273949401|-0.97202273949401|-0.97202273949401|-0.98858081681217|-1.0030898184984|-1.0077664489447|-1.0097404977679|-1.01537831525|-1.0193092304246|-1.0203435804863|-1.0240484240341|-1.0308315955585|-1.0335906802489|-1.0399896633706|-1.0462107539267|-1.0521230399709|-1.0601922538657|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0662192010738|-1.0662192010738|-1.0731324612937|-1.0751471982887|-1.0800212590403|-1.0800212590403|-1.0828014213185|-1.0878904316536|-1.0934338242601|-1.1055931251127|-1.1184923627729|-1.1322137358845||-1.1340152624647|-1.1510169675395|-1.1696855150378|-1.172975979312|-1.172975979312|1.0038188918522|1.0038188918522|1.0038188918522|0.99590987453759|0.97156653680073|0.96590725225064|0.95711910108562|0.93457682905192|0.91604548726546|0.91604548726546|0.90638385253999|-1.0109455472057|-1.0109455472057|-1.0109455472057|-1.0109455472057|-1.0109455472057|||-1.0269950866506|-1.0306612153633|-1.0416235680694|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|-1.0331882289653|-1.0348202444453|-1.0354669466437|-1.0388521634673|-1.0425705857158|-1.0425705857158|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.96994674914293|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0802539029002|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095||-1.0671760590937|-1.0671760590937|-1.0671760590937|||0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99277268452564|-1.0673564213969|-1.0673564213969|-1.0673564213969|-1.0673564213969|-1.0716376275753|-1.0716376275753|-1.0869476310676|-1.0869476310676|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0904628792137|-1.1012920117742|-1.123991202024|-1.1254346157747|-1.1379273363438|-1.1446139999484|-1.1446139999484|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1686836257037|-1.1836484487914|-1.1894983181316|-1.2163314564315|-1.2407989349995|-1.2407989349995|-1.2407989349995|-1.2454432411363|-1.2922702612006|1.1914085887316|1.1914085887316|1.1914085887316|1.1914085887316|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2992703995718|-1.3043140147088|-1.3043140147088|-1.3043140147088|-1.3043140147088|-1.3204599921304|-1.3318444561514|-1.3326220503605|-1.3326220503605|-1.3326220503605|-1.3530244685054|-1.3592493905889|-1.3646412097215|-1.3646412097215|-1.3757124502128|-1.3781249609993|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279
03761|17875|/equities/st-dupont|CACALL||0.052698361856365|0.052698361856365|0.052698361856365|0.052609291322393|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061||0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.049440441292582|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049185333054517|0.048783702597853|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343||0.048477845277343|0.048477845277343|0.048477845277343|0.048105200463748|0.048105200463748|0.048105200463748|0.048105200463748|0.048105200463748|-0.056924615543582|-0.056924615543582|-0.056924615543582|-0.056924615543582|-0.057716240200178|-0.058373598616732|-0.060592887770153|-0.061314318986976|-0.062315908888142|-0.063169039671188|-0.063169039671188|-0.063169039671188|-0.063169039671188|||-0.063169039671188|-0.066221154270974|-0.066631207588536|-0.066631207588536|-0.066631207588536|-0.066631207588536|-0.067090229205206|-0.0690891426878|-0.070087935038948|-0.070608816429467|-0.07147646254907|-0.073310448834677|-0.073310448834677|-0.073711609519615|-0.074135121429509|-0.074361244326436|-0.075579165292674|-0.076332300990814|-0.076332300990814|-0.076691442579023|-0.077346051567122|-0.077693888720812|-0.077693888720812|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078943811263286|-0.078943811263286|-0.079848679920194|-0.081276311043958|-0.083907014243651|-0.08865223589081|-0.09042940993112|-0.09042940993112|-0.09042940993112|-0.09042940993112|-0.092321566370925|-0.095983405566105|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|-0.094078028371901||-0.094078028371901|-0.094078028371901|-0.095418389498422|||-0.095418389498422|-0.095655433402274|-0.097822370149264|-0.099207408469665|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|-0.099827983970864|0.082675432132692|0.082675432132692|0.082675432132692|0.082675432132692|0.082675432132692|0.082675432132692|0.082675432132692|0.082675432132692|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.08236869033479|0.079073047265998|0.072931540530151|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.09089940525056|-0.091218758781761|-0.091218758781761|-0.093808668121503|-0.093808668121503|-0.093808668121503|-0.093808668121503|-0.093808668121503|-0.094922074857471|-0.099530745085871|-0.10313955588119|-0.10763078622109|-0.10763078622109|-0.10763078622109|-0.10763078622109|-0.10763078622109|-0.10763078622109|-0.10763078622109|-0.10763078622109|-0.11894759568447|-0.12860158967781|-0.12860158967781|-0.13054659866412|-0.13081963194053|-0.13081963194053|-0.13081963194053|-0.13159386051891|-0.13159386051891|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216|0.12095823659216
03762|7121|/equities/stef-tfe|CACALL||124.06686610655|124.06686610655|124.06686610655|124.06686610655|124.06686610655|124.06686610655|123.07429567395|119.11587806342|115.19541947707|115.13935107505|-122.90344590713|-122.90344590713|-122.90344590713|-122.90344590713|-122.90344590713|-122.98516818066|-122.98516818066|-122.98516818066|-122.98516818066|-122.98516818066|-124.33907668877|-126.83230811013|-128.63589595041|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-132.36462088793|-132.99402100476|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-134.37442970828|-134.37442970828|-134.37442970828|-135.40492121992||-137.09435767396|-139.21595466649|-139.81986695235|-139.81986695235|-139.81986695235|-139.81986695235|-139.81986695235|-139.81986695235|-139.83810830932|-139.83810830932|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|||128.79879601173|128.27644001304|126.22937728364|125.73263667908|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|117.36551869571|116.8727982117|116.24755356856|115.5083956514|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|114.04827425196|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|111.56449447098|111.56449447098|109.61210080674|109.61210080674|109.61210080674|109.61210080674||109.20233389062|108.96925953939|108.77694987273|||107.82994565937|107.66289889927|107.66289889927|106.66988656383|106.13320432616|104.27022982651|103.84469997677|103.29411117007|103.09468754845|103.09468754845|103.09468754845|103.09468754845|103.09468754845|103.09468754845|102.04703492791|102.04703492791|102.04703492791|101.87263334834|101.87263334834|101.87263334834|101.87263334834|101.56959320267|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.55278619792|99.749366022787|99.749366022787|99.749366022787|99.377181596992|-103.87053908041|-104.02281992889|-104.22693783531|-104.22693783531|-104.30770912975|-104.43050701052|-104.43050701052|-105.03389710221|-105.38210856951|-105.96901053893|-106.47667863091|-106.90742383753|-107.17491325576|-107.69434636654|-108.46577375483|-108.46577375483|-108.46577375483|-108.46577375483|-108.46577375483|-108.58419246753|-108.61576652615|-108.82863066029|-109.19460775027|-109.19460775027|-109.57178986481|-109.81309925639|-110.18121927671|-110.81246416759|-110.90674660176|-110.90674660176|-111.11860648758|-111.65400559777|-111.91556609862|-112.8506277269|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.07041219738|107.87823670735|107.41993855403|107.41993855403|107.41993855403|107.41104283781|107.30116023456|107.22351221944|106.93723588415|106.62499590522|106.62499590522|106.62499590522|106.62499590522
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL||-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-36.272143823994|-36.272143823994|-36.393077405751|-36.393077405751|-36.486752333973|-36.582500050171|-36.97222282898|-37.074693812392|-37.191325864816|-38.40702916254|-38.546698476091|37.187130921112|37.187130921112|37.187130921112|37.187130921112|37.021767902063|37.021767902063|36.913075658665|36.842305736394|36.666449843348|36.481964206746|36.481964206746|36.481964206746|36.404959042923|36.033285282338|35.51754013508|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-38.259391953852||-39.015992034703|35.915562456151|34.903404043008|-36.477391412155|-36.477391412155|-36.477391412155|-36.477391412155|-36.477391412155|-36.73043333413|-37.025482669162|-37.428313059594|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|||-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-38.032401716436|-38.032401716436|-38.032401716436|-38.032401716436|-38.413777523267|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-39.043707437481|-39.126342741611|-39.398713818261|-39.734681384507|-39.969217477233|-39.969217477233|-39.969217477233|-39.969217477233|-39.969217477233|-40.057463524508|-40.302738902489|-40.644708365775|37.892336551818||37.892336551818|37.702267107739|37.702267107739|||37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.23566430148|36.328516144846|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|35.573100456058|34.625667131012|34.611544314161|34.611544314161|34.611544314161|34.346161196778|33.881846028511|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.085055965052|31.277840342638|30.9309335445|29.476038161763|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.959655474418|-34.538505976723|-34.959451932958|-35.338278950642|-35.573087044767|-36.670096843565|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.555005270334|-38.075003948578|-38.455561256816|-38.786734475483|-39.032482029982|-39.741647378149|-39.907386611504|-40.208207473272|-40.681338585211|-40.912600504903|-41.175112392668|-41.299828908772|-41.299828908772|-42.144255317948|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|40.998697880912|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.624123773974
03765|7091|/equities/synergie|CACALL||32.513683480395|32.513683480395|32.159648014852|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.786325194095|-33.918138638309|-34.04237804498|-34.447085487464|-34.741207665446|-34.89109647487|-34.89109647487|-34.89109647487|-35.373440400477|-35.887154940892|-36.265746280777|-36.265746280777|-36.265746280777|-36.265746280777|-36.265746280777|35.818659192267|35.818659192267|35.818659192267|35.770732011997|35.717479589474|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.654916654651|35.15853950838|35.15853950838|35.081711370192|34.996346772205|34.901497218886|34.785098580406|34.785098580406|34.785098580406|34.785098580406||34.785098580406|34.785098580406|34.785098580406|34.111220390582|33.87357799983|33.687308125761|33.658120054963|33.325689628128|33.089652302534|32.632948401538|32.447719259358|32.444096212152|32.444096212152|32.437884256314|32.23098322757|31.59151623781|31.59151623781|31.59151623781|31.59151623781|31.118350697176|30.453723378332|||-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.706119074094|-32.706119074094|-32.881799183143|-33.0797758741|-33.549751670583|-33.718896381463|32.795922855561|32.795922855561|32.795922855561|32.795922855561|32.795922855561|32.795922855561|32.584780474289|32.584780474289|32.56364480189|32.267156214522|32.267156214522|32.194062969206|32.087848633658|31.855941739492|31.837158802276|31.394063979525|31.201739450449|30.827631255127|-32.771379869899|-32.771379869899|-32.771379869899|-32.771379869899|-32.884866734037|-33.502630573389|-34.122365693116|-35.063740972969|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168||33.138250253097|33.059165633934|32.849074325316|||32.810081651203|32.072313920648|31.658128146763|30.267669219313|30.267669219313|30.267669219313|30.267669219313|30.085143438989|30.085143438989|30.085143438989|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.051086691987|30.051086691987|30.051086691987|29.851208028938|29.784675079083|29.710749579243|29.503610134977|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|28.772347073807|-31.20178572124|-31.20178572124|-31.20178572124|-31.20178572124|-31.440872790479|-31.689859736919|-31.935954373148|-32.395505473643|-32.90056117114|-32.906179566478|-34.084643411742|-34.316439847281|32.868339197005|32.850932907358|32.517702764156|31.933560152719|31.859512298052|31.837372047456|31.837372047456|31.837372047456|31.837372047456|31.837372047456|31.837372047456|31.810968221064|31.806632162063|31.599034972686|31.332371682718|-32.29069775061|-32.339664760742|-32.346850624254|-32.515865161305|-32.515865161305|-32.542132648918|-32.542132648918|-32.542132648918|-32.785703642604|-32.967447898385|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.238529785815|32.223364521334|32.20929281057
03766|943267|/equities/tarkett|CACALL||-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.2129239441377|-9.3417479957876|-9.3417479957876|-9.3417479957876|-9.389719853328|-9.5213793708548|-9.5213793708548|-9.5213793708548|-9.5213793708548|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.5270412235164|-9.6022677718162|-9.6369640891816|-9.649682249871||-9.649682249871|-9.649682249871|-9.649682249871|-9.649682249871|-9.649682249871|-9.649682249871|-9.6774247644645|-9.6860272617585|-9.6955855920851|-9.7062059591148|-9.7080061380437|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015||-9.7828570257063|||-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7998410739761|-9.8876010619116|-9.9017791441759|-9.9589615691085|-9.9589615691085|-9.9589615691085|-9.9589615691085|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835||-9.7743103778835|-9.7743103778835|-9.7743103778835|||-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7986997307986|-9.7986997307986|-9.7986997307986|-9.7986997307986|-9.870777309123|-9.8997519680563|-9.9797250108259|-10.044138413484|-10.103487418554|-10.135169080331|-10.135169080331|-10.156999221351|-10.156999221351|-10.186802500432|-10.186802500432|-10.186802500432|-10.242212081894|-10.242212081894|-10.242212081894|-10.282854840767|-10.282854840767|-10.304670235763|-10.304670235763|-10.304670235763|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.686580361026|-10.769533728115|-10.889482125698|-10.92609088626|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-11.143551698952|-11.198390501108|-11.248211561934|-11.328568391552|-11.488022162431|-11.488022162431|-11.488022162431|-11.488022162431|-11.503357968853|-11.607932799864|-11.607932799864|-11.607932799864|-11.66437026506|-11.927308747863|-11.927308747863|-11.931245653835|-11.931245653835|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935
03767|17880|/equities/tayninh|CACALL|||||||||||||||||||1.333782685125||||||||||1.333782685125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.2835748059616|||||||||||||||||||||||||||||||||||||||||||||||||||||-1.2917497801632||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12633123513968|-0.12633123513968|-0.12633123513968|-0.12981248569058|-0.13535831533723|-0.13690923775625|-0.13755471370167|-0.13764967437195|-0.14074509324277|-0.14074509324277|-0.14074509324277|-0.14074509324277|-0.14125010695882|-0.14631123456499|-0.14720136824738|-0.14812638053789|-0.14812638053789|-0.15008486602588|-0.15070540892728|-0.15109489596163|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15223032937997|-0.15231147112177|-0.15384607929572|-0.15394008511288|-0.15527046988755|-0.15527046988755|-0.15626719340516|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928||0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|||0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15926809455545|-0.16203121256598|-0.16307063939478|-0.16307063939478|-0.16432293192443|-0.16650325872165|-0.1671369538557|-0.16854105981979|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.13255145392791|-0.12641055091571|-0.12641055091571|-0.12662166563205|-0.12662166563205|-0.12842407513584|-0.12859292258528||-0.12859292258528|-0.12859292258528|-0.12859292258528|||-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.13165880620709|-0.13400978338642|-0.13473309374433|-0.13481313336296|-0.13481313336296|-0.13481313336296|-0.13481313336296|-0.13481313336296|-0.13613681258871|-0.13671868238862|-0.13907631507643|-0.1425070152363|-0.14378557196159|-0.14531729857015|-0.14761921890232|-0.14808802116417|-0.14932002246936|-0.1503323864034|-0.1503323864034|-0.1503323864034|-0.1503323864034|-0.15140265183219|-0.15400294828823|-0.15402549856692|-0.15460610863002|-0.15564011894368|-0.15608902813884|-0.15822114648523|-0.16416793732844|-0.16580881640869|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|-0.15971168904745|-0.15971168904745|-0.15971168904745|-0.15971168904745|-0.16983521182497|-0.17452801569921|-0.17590890112434|-0.1773210039063|-0.17800111879063|-0.18071235422903|-0.18213594296037|-0.18238438211613|-0.18246042968755|-0.1834079337393|-0.1834079337393|-0.1845754804186|-0.18675703436067|-0.18675703436067|-0.18675703436067|-0.18827560380221|-0.18827560380221|-0.18827560380221|-0.18827560380221|-0.18827560380221|-0.19347289188174|-0.19519210588566|-0.19816927239766|-0.19816927239766|-0.19855474432829|-0.19996274081498|-0.19996274081498|-0.19996274081498|-0.19996274081498|-0.20358081043462|-0.20360091279723|-0.20467767114229|-0.20467767114229|-0.20559740888617|-0.20769414223799|-0.20769414223799|-0.20769414223799|-0.20769414223799|-0.21230460198466|-0.21369399893884|-0.2153377799922|-0.21776420526304|-0.22618244480864
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||21.729773511587|20.963081454898|20.523166945389|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.564363200885|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.615082204134|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607||-24.245896412893|-24.327442909688|-24.327442909688|-24.327442909688|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|22.476100838782|22.476100838782|22.476100838782|22.315680495752|22.315680495752|22.211892056303|22.211892056303|||22.211892056303|22.211892056303|22.211892056303|22.211892056303|22.071547428587|21.743941536457|21.304379612108|21.164543076675|21.164543076675|21.161714576263|21.096349847073|20.511499126481|20.368888227727|19.954321270283|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.337718751914|18.73357696322|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.93223103801|-20.164878692042|-20.164878692042|-20.164878692042|-20.353198305115|-20.553114851003|-20.553114851003|-20.812906432688|-20.888623743971|-20.888623743971|-20.888623743971|-20.888623743971|-20.904510394645|-20.904510394645|-20.904510394645|-21.197512087902|-21.241466233858|-21.241466233858|-21.446593270048|-21.446593270048|-21.511493560721|-21.795670911914|-21.795670911914|-22.114634219415|20.433954664054|20.433954664054|20.433954664054|20.433954664054|20.433954664054||20.433954664054|20.433954664054|20.433954664054|||20.433954664054|20.29883908782|20.294265212324|-21.572814270189|-21.572814270189|-21.572814270189|-21.572814270189|-21.59201505044|-21.695398647966|-21.695398647966|-21.695398647966|-21.759887729951|-22.147652558561|-22.494614950017|-22.532905860296|-22.607812189913|-22.607812189913|-22.607812189913|-22.62139207431|-22.62139207431|-22.62139207431|-22.62139207431|-22.62139207431|-22.810018626368|-22.810018626368|-22.810018626368|-22.810018626368|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.832601661273|-22.832601661273|-22.832601661273|-22.925075187697|-22.925075187697|-22.925075187697|-23.220082325421|-23.362293754932|-23.362293754932|-24.224215016229|-24.231350352878|-24.374278309736|-24.544347483569|-24.544347483569|-24.544347483569|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|21.97331187208|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.643383819842|21.589315766519|21.58868383746|21.301871027998|21.069163894201|21.069163894201|21.069163894201|20.757115363516|20.757115363516|20.510683165036|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-22.004814481624|-22.247571256302|20.353404281643|20.353404281643|20.353404281643
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL||||||||||||||||-54.694955483164|-54.994394981294||-55.327105534771|-57.030117260856|||||-59.366796956507||-59.421971551243|-59.421971551243|||||||-62.079968390271|-62.311075989189||||||||||62.765471123123|||62.628301247914||||||60.47589027546|57.306544750511||||57.305566341134|57.305566341134|57.305566341134|57.305566341134|||57.305566341134|||||||57.305566341134|||||57.305566341134||||57.305566341134|||||57.305566341134|57.305566341134|-61.694433658866|-61.938259620962|-62.00700063234||-62.00700063234|-62.00700063234|-62.00700063234||-62.00700063234||-62.00700063234|-62.00700063234|-62.00700063234||-62.00700063234|-62.00700063234|-62.00700063234|59.743699430894|56.99299936766|54.214443741845|-55.928395842395|56.801782397339|56.354052342394|56.354052342394|52.282280380438|52.202533756042||50.113926395602|50.015473772891|||||||48.906081969879||48.784535522088|47.832759903813|||||||||||47.832759903813|46.703066559792|46.558962844213||46.398847604681|46.220941782979||||||45.955101025726||||||||45.955101025726||45.955101025726||45.955101025726||||||||||||||||||45.542100286074||45.542100286074|||||||-46.097530697834|-46.097530697834|-46.097530697834|46.610454854833|||||46.610454854833|||46.478283256808|-47.238337618338||||-47.238337618338||||-47.238337618338|||-47.238337618338||-47.238337618338|||||||||||||||||-47.487041798153||||||||||||||||||||||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||7.6191113519831|7.6191113519831|7.6191113519831|7.6191113519831|7.6191113519831|-7.9593888750503|-7.9593888750503|-7.9593888750503|-7.9593888750503|-7.9593888750503|-7.9593888750503|-8.0837656381869|-8.1619615955644|-8.2796795283747|-8.352849181965|-8.352849181965|-8.352849181965|-8.352849181965|-8.352849181965|-8.352849181965|-8.3537214955522|-8.602468168386|-8.7116311519766|-8.9982014198462|8.5749780614093|8.5749780614093|8.5749780614093|8.5749780614093|8.5749780614093|8.5749780614093|8.4977534566671|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656||8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.2881236963594|8.1559703541159|||8.0857972863721|8.0857972863721|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|7.9415967166259|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.640670971091|7.640670971091|7.640670971091|7.640670971091|7.640670971091|7.6346347111413|7.5979273868876|7.5043634124682|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|6.9862324102802|6.8288694072744|-7.2275116947285|-7.2275116947285|-7.2275116947285||-7.2275116947285|-7.2275116947285|-7.2275116947285|||-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|6.884258805393|6.884258805393|6.797056238182|6.797056238182|6.797056238182|6.7597919211069|6.7597919211069|6.6597426714327|6.6597426714327|6.5935154745317|6.5935154745317|6.5935154745317|6.5747394108481|6.5024883243449|6.4967192579046|6.4967192579046|6.4967192579046|6.4727664246665|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-7.0524657531887|-7.1198034075933|-7.1198034075933|-7.1717259914827|-7.2255288264434|-7.2533352335349|-7.2533352335349|-7.2533352335349|-7.3289835938762|-7.3303023988015|-7.3303023988015|-7.3303023988015|-7.3303023988015|-7.3679352137786|-7.3679352137786|-7.4040946268751|-7.4612160020088|-7.5026649580224|-7.5026649580224|-7.5026649580224|-7.5026649580224|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.0628212431479|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|6.9717849185629|6.9717849185629|6.9169831994025|6.8763703508342|6.837633998655|6.8298710534559|6.7859675033872|6.5069085871714
03774|7242|/equities/thermador-groupe|CACALL||-83.707268955453|-84.852187606709|-84.852187606709|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.208170778823|-86.486856336144|-87.079838084675|-87.872024041018|-87.872024041018|-88.802248510609|-88.874072121018|-88.874072121018|-88.874072121018|-89.865635181394|84.415137054583|84.415137054583|84.415137054583|84.415137054583|84.415137054583|84.055705125752|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|82.890321451053|82.605916453318|81.41768079435|80.286311315553|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506||-84.963711529144|-84.963711529144|-84.963711529144|-85.287458610941|-85.60957507206|-85.60957507206|-85.60957507206|-85.60957507206|-85.60957507206|-87.493972980457|-88.071079902602|-88.134535768245|-90.032815061912|85.365537894862|85.365537894862|85.365537894862|85.365537894862|85.365537894862|85.365537894862|84.42796589369|84.42796589369|||84.42796589369|84.336626227635|83.330400564958|83.330400564958|82.128227766674|81.525809985975|81.203453162593|81.203453162593|81.203453162593|81.203453162593|79.431613183996|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.412184181401|-85.412184181401|-85.412184181401|-85.963539589985|-87.181711503249|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.319947590305|79.83327120087|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539||78.93787349539|78.284466598655|78.284466598655|||78.284466598655|77.010514204397|76.411681855933|75.996314699138|75.159916518241|75.159916518241|75.159916518241|75.159916518241|75.159916518241|75.159916518241|75.159916518241|74.911016488638|73.956685411231|73.939738099095|73.939738099095|73.449844754114|73.449844754114|73.449844754114|72.910938700453|71.873269037423|70.413196074698|70.413196074698|70.413196074698|70.403551617964|69.431722154997|69.329695267569|68.458879146913|68.458879146913|67.159866396961|66.311319184564|66.311319184564|66.311319184564|66.311319184564|66.311319184564|66.311319184564|66.311319184564|-71.680349748485|-71.680349748485|-71.680349748485|-71.680349748485|-71.680349748485|-71.739276057209|-72.299195958205|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-74.376680026355|-79.8407580432|-81.150839388006|-81.16534719234|-81.16534719234|-81.16534719234|-81.772606211297|-83.047341591112|-83.830378274114|-84.401820447261|-84.401820447261|-84.401820447261|-84.878969369513|-84.878969369513|-84.878969369513|-85.554411766907|-86.038234787937|-86.310967348993|-86.310967348993|-86.310967348993|-86.310967348993|-86.310967348993|-86.310967348993|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|78.936011658009|77.845568932754|77.422855047895|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-83.620239778442|-83.620239778442|-84.403897333759|-84.403897333759|-84.403897333759|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||21.911330870989|21.50703353816|21.377789949108|21.377789949108|21.377789949108|-22.301302591414|-22.301302591414|-22.301302591414|-22.301302591414|-22.418892620339|-22.418892620339|21.21181744475|21.21181744475|21.21181744475|21.21181744475|21.21181744475|20.857575404852|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.821846927117|-21.829830130946|-21.988699975954|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|21.044731973689|21.044731973689|20.899701408855|20.899668062519|20.852409085511||20.586009671157|20.498344079063|20.355281175225|20.355281175225|20.355281175225|20.355281175225|20.244758090541|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.489142939213|||-21.489142939213|-21.496269699339|-21.601410437959|-21.651567407601|-21.698848213375|-21.698848213375|-21.701497887704|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.873352824101|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.320724145647|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|19.980363631563|19.911515633614|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681||19.743932651681|19.743932651681|19.612702713192|||19.36966934224|19.23971536449|19.23971536449|18.976349383498|-19.902536277162|-19.902536277162|-19.902536277162|-19.902536277162|-20.31837238668|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.755500955084|-20.755500955084|-20.755500955084|-20.948334025783|-21.125926441002|-21.196329945458|-21.196329945458|-21.450365881272|-21.49341462491|-21.49341462491|-21.551572305604|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.802282693724|-22.084542767091|-22.084542767091|-22.084542767091|-22.084542767091|-22.084542767091|-22.255047179905|-22.597273563508|-23.133082627328|-23.147869479956|-23.253187802436|-23.453627743105|-23.453627743105|21.848748032937|21.802774402694|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.751984862624|-22.751984862624|-22.751984862624|-22.869425843452|-22.869425843452|-23.007007743958|-23.007007743958|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.110575685345|-23.258973449957|-23.468733264923|22.660379222191|22.660379222191
03776|17884|/equities/tipiak|CACALL||87.61262885652|87.569587618356|-87.478235979604|-87.531373310672|-87.590414789635||88.343983567072|88.326648407858|87.807387119842|87.785985688714|87.762206320793|87.735784800881|87.706427556534||87.673808396149||||87.63756488461|87.597294316234|87.55254924026|87.502832489178|87.447591654642|87.386212949602|87.318014388447|87.242238209385|86.178384711759|86.178384711759|86.178384711759|86.178384711759|-86.912905875823||86.492584532478|||86.492584532478|86.492584532478|86.206894484541|86.206894484541|86.174327205045|-86.361858661061|-86.402065178956|-86.724305104341||-86.724305104341||-86.724305104341|||-86.724305104341||||-86.724305104341|-86.724305104341|86.806327661843|||-86.715191486841|-86.739101652046|-86.765668502273|-86.795187224748|-86.827985805275|-86.864428672528|86.761745919413|86.235273243792|86.205859159769||86.173176844188|-86.248130095735|-86.248130095735|-86.248130095735||-86.248130095735|||||||86.285298260998|||86.285298260998|86.285298260998|86.285298260998|86.285298260998|||86.285298260998|86.285298260998|||86.285298260998|86.285298260998|86.285298260998|86.285298260998|86.278146001233|86.278146001233|-86.246504443075|-86.273893825639|-86.304326472932|-86.33814052548|-86.375711694978|86.249209227802|85.721343586447|85.690381762719|85.655979736354|85.617755262616|85.575283625129|-85.97190708319||-86.024341203545|85.584065329395||-85.9308026114|-85.9308026114|-85.9308026114|-85.9308026114|-85.9308026114||-85.9308026114||-85.978669568222|-86.031855075803|85.575716582442|85.278573980491||-85.857140021677|-85.896822246308|-85.940913607009||85.676762658879|85.640847398755||85.424001918731|85.424001918731||85.424001918731||-85.695553423632|-85.717281581814|-85.741423979793|||-85.768248866437|-85.798054296041|-85.831171440045|-85.867968266717|-85.908853629686|-85.954281810762|-86.004757567513|-86.007212026767|85.54350917591|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.396230993822|85.396230993822|85.396230993822|85.396230993822|85.396230993822|85.21803443758|85.131149375089|85.034610416765|84.927344907517|84.808161008352|84.675734453725|84.615104263858|84.615104263858|84.350115848731|84.166795387479|84.153451095653|84.153451095653|83.337167884059|82.34685320451|81.575930321687|81.575930321687|81.575930321687|81.251033690763||-68.677736184243|-68.677736184243|-69.364151315826|-70.782961920174|-70.782961920174|-70.782961920174|-70.782961920174|67.435597866474|67.095108740526|66.661231933918|66.401368815465|65.789275743735|65.789275743735|65.789275743735|65.789275743735|64.876973048595|-68.803363279339|68.218485245179|67.27053916131|-69.199400931878|-69.554889924309|68.098901328014|68.098901328014|67.943223697793|67.270248553103|65.016115985053|65.016115985053|65.016115985053|63.851239983392|63.668044425991|63.577608301565|63.577608301565|63.577608301565|63.577608301565|63.577608301565|63.336231446183|60.873590495759|60.359544995288|59.843938883653|59.465487648504|58.98943072056|58.099367467289|57.999297185876|57.96062714112|57.96062714112|57.96062714112|57.845141267911|57.716823631012|57.574248478902|56.915831643225|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.562079272459|56.562079272459|-58.935704601902|-58.935704601902|-59.150782891003
03777|1141916|/equities/titan-cement-international-sa|CACALL||28.653416932451|-30.537870710457|-30.537870710457|-30.537870710457|-30.537870710457|-30.537870710457|-30.547634037959|-30.555704868091|-30.700782762913|-31.000869736569|-31.274615875021|-31.274615875021|-31.274615875021|-31.411249154998|-31.411249154998|-31.411249154998|-31.411249154998|-31.411249154998|-31.411249154998|-31.512499061109|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|28.761046101479|28.761046101479|28.761046101479|28.409495117298|27.852216457914|27.649685991683||27.644095779434|27.348995183326|26.662772256376|26.535213354489|26.535213354489|25.991904977583|25.45211511588|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|||25.204576781751|25.204576781751|25.193974922499|25.179415965965|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.630611471948|24.532333268284|24.532333268284|24.532333268284|24.532333268284|24.532333268284|24.208147779172|23.959053109162|23.905178646049|23.905178646049|23.905178646049|23.905178646049|23.905178646049|23.905178646049|23.816865607325|23.610405255494|23.403228549093|23.136921330657|22.811322696374|22.811322696374|22.454247270874|22.179718744812|22.024687515428|21.74409690028|21.634379270704|21.634379270704|21.507643782465|21.097381471891|20.841534905189|20.758720091611|20.758720091611|20.758720091611|20.758720091611|20.758720091611|20.712467065156|20.566631068455|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163||20.556452835163|20.556452835163|20.556452835163|||20.53494717077|20.474941428012|20.294379322073|20.27960086166|20.27960086166|20.27960086166|20.266223116044|20.026359526453|19.759843473233|19.04538168355|18.839425914206|18.839425914206|18.839425914206|18.839425914206|18.839425914206|18.751584442366|18.506204931724|18.345782854809|18.301980657327|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.149592883253|18.018436651388|17.917206611358|17.917206611358|17.571341344739|17.319267190193|17.119186203452|16.977985268138|16.864427333963|16.431585901194|16.053983813318|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.562902069334|-17.621001031932|-17.766668084526|-17.974075691858|-18.09897326646|-18.253304260944|-18.274782359572|-18.301979899375|-18.549977699881|-18.563675570347|-18.563675570347|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.960906273259|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|17.95328295609|17.95328295609|17.95328295609|17.95328295609|17.95328295609|17.95328295609
03778|7160|/equities/tonnellerie|CACALL||-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.770420132161|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-43.654941492892|-44.139402501815|-44.139402501815|-44.139402501815|-44.139402501815|-44.299335180646|-44.301781497837|-44.301781497837|-44.301781497837|-44.301781497837|-44.301781497837|-44.301781497837|-44.441370989416|-44.441370989416|-44.441370989416|-44.441370989416|-44.441370989416|-45.068188589518|42.035568380424|42.035568380424|41.883965969161|41.071690825304|-43.599430183548|-43.599430183548|-44.010478447961|-44.029835286241|-44.029835286241|-44.029835286241|-44.029835286241|-44.029835286241|-44.144260581446|-44.632514300294|-44.795694910385||-44.795694910385|-45.056328017289|-45.229253988327|-45.688058885006|-46.520066402652|43.893745247845|43.893745247845|43.543047393167|43.492653746501|43.492653746501|43.492653746501|43.492653746501|43.308503145526|42.826114860453|42.306793441682|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|||-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.561541701967|-44.601713977053|-45.52968262058|-45.816314150024|-45.823682176987|-46.131870018023|-46.17429790075|-46.693664546094|-46.783538812572|-46.783538812572|-46.784007782856|-46.784007782856|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.289189037509|44.289189037509|44.289189037509|43.72132055939|43.329245489844|43.304716236071|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.714304378783|42.714304378783|42.714304378783|42.714304378783|42.714304378783|42.714304378783||42.714304378783|42.714304378783|42.714304378783|||42.714304378783|42.471448080579|41.623832641751|40.865368245609|39.394853987702|38.726721791969|-41.403355527796|-41.403355527796|-41.975951646078|-42.47327897097|-42.748089229016|-42.914543587795|-42.943937150231|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|40.891661359979|40.891661359979|40.891661359979|40.891661359979|40.891661359979|40.891661359979|40.745879870523|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|41.289631609631|41.289631609631|41.289631609631|41.289631609631|41.289631609631|40.955145893839|-42.620190254519|-42.620190254519|-42.655766186527|-42.923075024078|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.194617079455|-43.61068534714|-44.06187396427|-44.363191979682|-44.442435363438|-44.774928944537|-45.338808582038|42.488048247807|42.488048247807|42.488048247807|42.488048247807
03779|40315|/equities/total-gabon-sa|CACALL||-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-170.06024746513|-170.06024746513|-170.06024746513|-170.06024746513|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|167.16858721659|167.16858721659|166.06924347727|166.06924347727|165.54915941918|165.18273708138|165.18273708138|165.18273708138|165.18273708138|165.18273708138|163.73081897931|163.03569885404|163.03569885404|163.03569885404||163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|161.42855428227|160.42061586919|160.16179541021|160.12258692618|160.12258692618|||157.95751268918|157.95751268918|157.79723784719|156.6969312804|156.30030572402|156.30030572402|156.30030572402|-164.53949034411|-164.53949034411|-164.53949034411|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-166.13709723488|-166.13709723488|-166.13709723488|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|152.37693889558|151.74103745288|150.33448843235|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.33017896585|-156.33017896585|-156.33017896585|-156.33017896585|-156.33017896585|-156.73352913252|-157.83724916634|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002||151.96051942002|151.96051942002|151.96051942002|||151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.76724583452|150.98054962179|150.98054962179|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|149.98986302868|-158.45201989732|-158.45201989732|-160.6466899616|-161.95188349954|-162.13542322838|-163.12825176146|-166.05360764294|-168.24844835897|-168.68716789506|-169.29685864208|-169.54095252087|-169.76772417548|-170.15302397943|-171.44780357388|-172.17533798248|-173.1392745975|-175.44363318586|-176.08181244691|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|179.08796370603|179.08796370603|179.08796370603|177.09773745114|176.79210422362|176.79210422362|176.79210422362|176.79210422362|176.25789629447|173.86432718157|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783
03780|17887|/equities/touax|CACALL||4.0979899435215|4.0549889437548|4.0188765384744|3.9698628162886|3.6959587705958|3.6321763609105|3.5779737205697|3.4410817326652|-3.9564448509541|-3.9564448509541|-3.9564448509541|-4.0371609168944|-4.0690678311384|-4.1378530476928|-4.3453924097883|-4.4821025440281|-4.5567807697793|-4.5736451969698|-4.6018282159782|-4.7092533094593|-4.8119480855937|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.5846443986165|4.5846443986165|4.5846443986165|4.5823825040645|4.5715362936464|4.5706862486016|4.5706862486016|4.5706862486016||4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.4496514572712|4.3482232491391|4.3482232491391|4.3482232491391|4.3482232491391|4.3482232491391|-4.8953618198538|-4.8953618198538|||-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8986564572829|-4.8986564572829|-5.0107293588341|-5.0624769244393|-5.088311215979|-5.088311215979|-5.088311215979|-5.088311215979|-5.088311215979|-5.2064564986827|-5.2593963989286|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.3376556234333|-5.4662842570381|-5.5892049006441|-5.6602274766475|-5.7691416597929|-5.8179349211153|5.3934873415157|5.3934873415157|5.3934873415157|5.3934873415157|5.3934873415157|5.370541739588|5.3683795930335|5.2948662706425|5.2709625239957|5.0877362882417|-5.6038183391774|-5.6038183391774|-5.6038183391774|-5.6120205124975|-5.7266894668076|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688||5.3059488478688|5.3059488478688|5.2821653356583|||5.1935168096788|4.9239076849893|-5.5703601196574|-5.5703601196574|-5.5703601196574|-5.5703601196574|-5.6345187326477|-5.6345187326477|-5.7494654545305|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.1423981885249|4.7576521743147|4.7576521743147|4.6351693061555|4.5312991834972|4.4147766935929|4.308085321067|4.2666466754463|4.2666466754463|4.2666466754463|3.9151629388097|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.3532331219803|-4.4067074300196|-4.4067074300196|-4.4287746748986|-4.4287746748986|-4.5041940567297|-4.5403633497137|-4.5403633497137|-4.5798480402517|-4.613549858984|-4.613549858984|-4.613549858984|-4.6928334044711|-4.8670371955519|-4.9833743777413|-5.0648603932216|-5.0887340457521|-5.201926645447|-5.2269674078627|-5.2269674078627|-5.2269674078627|-5.2269674078627|-5.3121860309887|-5.4329844629818|-5.4805382265044|-5.5617091670514|-5.6607879284224|-5.8508756826543|-5.8809727507855|-6.0788585695984|-6.15908478628|-6.15908478628|-6.203427382425|-6.3093637847409|-6.3837375004541|-6.3974861391662|-6.4111331393687|-6.4111331393687|-6.4111331393687|-6.7434814164339|-6.8405348403915|-6.9039275760634|-6.9301339674038|-6.9301339674038|-6.9301339674038|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151
03781|7034|/equities/transgene|CACALL||-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.1493355150281|-1.1571505726773|-1.1632784142978|-1.166420474636|-1.1891338725746|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.2142832058094|-1.2409812694812|-1.337756952315|-1.3498410612007|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.3657226775982|-1.3720251757677|-1.3736946272382|-1.3943273146427|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4127510070008||-1.4326122402264|-1.4472358755616|-1.4584842448265|1.2710531269442|1.2710531269442|1.2710531269442|1.2710531269442|1.2710531269442|1.2710531269442|1.2649398320348|1.2649398320348|1.2649398320348|1.2410121434303|1.2410121434303|1.1256801809836|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|||1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0473558045234|1.0473558045234|1.0473558045234|1.0215064394039|-1.141666013502|-1.141666013502|-1.141666013502|-1.141666013502|-1.1425177791637|-1.1498737795021|-1.1498737795021|-1.1697486156519|-1.1800540149538|-1.1887267232304|-1.210029655073|-1.2364773809622|-1.2541971206345|-1.2616634103631|-1.2704038192801|-1.2765598617188|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.3360907065628|-1.3585452291433|-1.380605787377|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.4067980472471|-1.4133311448523|-1.424034668122|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336||-1.4345855633336|-1.4345855633336|-1.4345855633336|||-1.466095081073|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3631803955466|1.3631803955466|1.3631803955466|1.3631803955466|1.3631803955466|1.350978284614|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5138594163304|-1.5355104818218|-1.5511227000944|-1.5716919092329|-1.5852132404283|-1.6102369322197|-1.6522633382365|-1.6843584050265|-1.6843584050265|-1.6843584050265|-1.6992872080899|-1.7163190666941|-1.7475767206381|-1.7660852219474|-1.78308666979|-1.78308666979|-1.78308666979|-1.7863184548608|-1.8017983014044|-1.8288170775282|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7738466660635|-1.7888296622321|-1.803366232612|-1.807740278485|-1.8153781045836|-1.8195954975988|-1.8195954975988|-1.8195954975988|-1.8575505677755|-1.8848032146687|-1.8848032146687|-1.8912257651482
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||-121.61832818222|-121.61832818222|-121.61832818222|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.68999426785|-125.88887853559|-130.13015923315|-130.13015923315|-130.13015923315|-130.13015923315|-130.13015923315|-131.38414949024|-131.38414949024|-134.22682988471|-142.84648087098|-146.1460896871|-146.25566400098|-146.25566400098|-146.60008306659|-146.60008306659|-146.60008306659|-147.10218216246|-147.10218216246|-147.10218216246|-147.10218216246|-148.34131300522|-149.61558405266|-149.61558405266|-149.61558405266|-151.03954766973|-151.51060055344|-153.81733903453|-154.76370461302|-155.79840889484|-155.79840889484|-156.14822684957|146.1686359861|144.89848714167|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734||-153.63914279076|-153.63914279076|-153.63914279076|-153.63914279076|-153.76622220141|-153.76622220141|-155.09024451687|-158.37805115861|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.39545766104|149.83545674055|149.83545674055|149.83545674055|149.83545674055|||148.83384353551|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.98217588142|-151.98217588142|-151.98217588142|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|142.28319360264|142.28319360264|142.28319360264|142.28319360264|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|140.77631697092|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775||140.19462139775|140.19462139775|139.07180545252|||136.85201334867|136.78087440431|136.78087440431|134.93985977106|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|131.85125323625|131.75694753166|130.16328113869|128.7576425487|128.7576425487|128.7576425487|128.7576425487|127.54779801172|127.54779801172|127.54779801172|125.12532366428|123.77447814305|123.77447814305|123.66053771266|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|124.66917373877|124.66917373877|124.66917373877|124.66917373877|124.66917373877|124.66917373877|123.37752703849|123.37752703849|123.37752703849|123.1583601548|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|119.03254840317|-126.02494528622|-128.11660663652|-128.15734070724|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-130.25777704559|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-132.23419663668|-132.23419663668|-132.23419663668|-132.23419663668|-132.70466674435|-133.64407331267|-134.81563633591|-136.10070449677|-137.01189795431|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||20.19177943017|20.19177943017|20.19177943017|19.320310706849|-21.512961364421|-21.512961364421|-21.512961364421|-21.892735137578|-22.115262073539|-22.54736069576|-22.54736069576|-22.754844441856|-22.989271869091|-23.032300876366|-23.032300876366|-23.032300876366|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|20.906005242736|20.906005242736|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|21.652640524887|21.242378649208|20.989419226399|20.989419226399|20.989419226399|20.989419226399|20.989419226399|20.612980992693|20.612980992693|20.612980992693||20.490535161118|20.180594017351|19.993438352307|19.933756494337|19.933756494337|19.933756494337|19.543061839005|19.221496441801|19.221496441801|19.10219764576|19.10219764576|19.10219764576|19.10219764576|19.10219764576|19.10219764576|19.06299781651|18.465830907233|-20.695932362089|-20.695932362089|-20.695932362089|-20.695932362089|||-20.695932362089|-20.695932362089|-20.695932362089|-20.695932362089|-20.727795022028|-20.727795022028|-20.727795022028|-20.823382900045|-21.127108877439|-21.127108877439|-21.161951246421|-21.161951246421|-21.161951246421|-21.161951246421|-21.819668971345|-21.825187059294|-22.250763835786|-22.550292905037|-22.670325314408|-23.208695450762|-23.504500790559|-23.504500790559|-23.996111786059|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|20.941678302748|20.679642325488|20.410713652601|20.165793608549|-21.676305053996|-21.676305053996|-22.085893576197|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.646592584164|-23.806769228545|-23.850455661575|-23.850455661575|-24.1888394841|-24.540788977095|-24.540788977095|-24.540788977095|-24.540788977095|-25.161988091412|-25.394085405217|-25.394085405217||-25.394085405217|-25.564925795375|-25.564925795375|||-25.564925795375|-26.052135773809|-26.052135773809|-26.052135773809|-26.052135773809|-26.068437248142|-26.068437248142|-26.068437248142|-26.547708464631|-26.970231852011|-27.225813372352|-27.394792220568|-27.546434770663|-27.932150402157|-28.690721766252|-28.760803611299|-29.102003211468|-29.686670535902|-29.998522698989|27.70477797412|27.70477797412|27.70477797412|27.70477797412|27.61364107025|27.43504628055|27.43504628055|27.43504628055|27.43504628055|26.883939942968|26.387154271484|26.357394618326|25.981549389421|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-29.201268326303|-29.650084255974|-29.650084255974|-30.013982718566|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.959099638475|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|26.451535844811|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.381611473647|-29.569568244713|-30.320639376897|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.510043246155|27.164683208795
03784|17674|/equities/unibel|CACALL|||||-838.69143016835||-861.87936685372|-867.08818539302|-881.76465043669||-889.84177014636|-889.84177014636|-889.84177014636|-900.10196682928|||||||||-929.00218536587|||||-949.01504366157|-949.01504366157|||||-955.26548600194|-955.26548600194|-964.97323182707|-964.97323182707|||||||-964.97323182707||||-971.08136869675|||||-977.31263188528||||-980.34736876142||-983.7192986238|-990.79922069311|||-1002.2769118812|973.0256534653|967.52850385033||||-978.39505585988|-978.39505585988|-978.39505585988||||-978.39505585988|||-979.50006896282|||-979.50006896282||-981.20722765818|-981.20722765818|-981.20722765818|-984.67469739798|-988.52744155331||-1002.8082683926|-1010.3425204362||||-1016.4916893735|-1026.1018770817|1012.6645810203|954.62731224479|||948.75256916088|931.66952128987|||||-979.74688437604||-979.74688437604|-979.74688437604|979.35998043049|||979.35998043049|||979.35998043049|||||||||||||979.35998043049|979.35998043049|979.35998043049||979.35998043049||-989.04446618835|||990.50614867961||||||983.62162578816|||||983.62162578816||983.62162578816||||983.62162578816|||||980.69069532018|-979.51766009854|-979.51766009854|-982.79740010949||||||-986.44155567721|||||||963.44779742495|||963.44779742495||963.44779742495|||-976.60765750006|-976.60765750006|-979.56406388895||-986.6560949382||||-986.6560949382||||-986.6560949382|-986.6560949382|970.38211673533||968.20235192815|-979.21960896873||-990.64149255398|-990.64149255398|-999.60165839331|||-1001.6141869573|-1001.6141869573|||||-1001.6141869573||-1001.6141869573|-1001.6141869573|-1001.6141869573||||-1001.6141869573|-1001.6141869573|||||||||||||||-1001.6141869573|||-1001.6141869573|||||-1018.4602077304|||||-1019.0400654738|
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL||-0.48430838433222|-0.56284263230381|-0.56392338517678|-0.56392338517678|-0.56392338517678|-0.56824823820339|-0.57472027235281|-0.57857807800782|-0.5795311985812|-0.58392355159492|-0.58630394621658|-0.59155540573646|-0.59155540573646|-0.59155540573646|-0.59839492824398|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.53626505605856|0.53433960115074|0.53433960115074|0.52926621210972|0.50807355589778|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54974818713927|-0.54974818713927|-0.54974818713927|-0.54974818713927|-0.54974818713927|-0.55232926016532||-0.55232926016532|-0.55232926016532|-0.55232926016532|-0.55232926016532|-0.56003251346705|-0.56531390517683|-0.57423767082924|-0.57831963822835|-0.58563293268939|-0.59059622761963|-0.59059622761963|-0.59621803492703|-0.59774226977205|-0.60980528168443|-0.60980528168443|-0.62311697858972|-0.63429665519576|-0.64394070984899|-0.65965632136198|-0.66071766646228|-0.66071766646228|||0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965||-0.58126201807965|0.53531638663778|0.53531638663778|||0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.51174044920083|0.50332269418103|0.50174745639014|0.49892744978995|0.49892744978995|0.49892744978995|0.49892744978995|0.49892744978995|0.49892744978995|-0.53898581459369||-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.54748423115242|-0.55114914991049|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55274442146551|-0.55916046776519|-0.56295607794376|-0.56467345477311|-0.56602604324253|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52266283042811|0.52266283042811|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.50655661055997|0.504507341093|0.4961623330014|0.4961623330014|0.4961623330014|0.49486561705178
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.878065018438|-10.878065018438|-10.896294916761|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-11.179458577017|-11.62228728067|-11.735874554968|-11.86567844856|-11.86567844856|-11.980754528975|-12.16389328742|-12.313215433491|-12.398676513008|-12.398676513008|-12.398676513008|-12.514084840672|-12.592872064265|-12.758468858569|-12.822152781596|-12.822152781596|-13.126836538437|11.996092528761|11.996092528761|11.996092528761|11.996092528761|11.996092528761|11.996092528761|11.511768838498|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948||-12.85622983948|-12.85622983948|-12.85622983948|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.029630956734|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|||-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.227800173844|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.414385533429|-12.414385533429|-12.414385533429|-12.414385533429|-12.59486931349|-12.59486931349|-12.59486931349|-12.59486931349|-12.822419761483|-12.822419761483|-12.822419761483|-12.888079777254|-12.888079777254|-13.082588185749|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.292626639996|-13.292626639996|-13.292626639996|-13.576700366457|-13.576700366457|-13.576700366457|-14.026889550376|-14.258488111682|-14.484521293654|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506||12.775274036386|12.775274036386|12.775274036386|||12.775274036386|12.775274036386|12.775274036386|12.736415648967|12.457612450365|12.457612450365|12.427958414921|12.427958414921|12.427958414921|12.427958414921|12.389954061385|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|11.88053741779|-13.551735451956|-13.551735451956|-13.551735451956|-13.551735451956|-13.551735451956|-13.551735451956|-14.173262015954|-14.173262015954|-14.173262015954|-14.173262015954|-14.173262015954|-14.618902303527|-14.782669334224|-14.929354593281|-15.347338646787|-15.604265074087|-16.111961793185|-16.173409525849|-16.173409525849|-16.638679026219|-16.638679026219|-16.638679026219|-17.092143481145|-17.57238148889|-17.601212150779|-17.601212150779|-17.921347758203|-17.934274829129|-18.207527227644|-18.470585579612|-18.486002783032|-18.486002783032|-18.486002783032|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.665474521505|-18.814416050235|-18.826574139374|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-19.227948556619|-19.241886653588|-19.243884855399|-19.243884855399|-19.243884855399|-19.424595097579|-19.749549366675|-20.105333091641|-20.24453793833|-20.638096611471|-20.893870895906|-20.893870895906|-20.893870895906|-21.160135023907|-21.390103578954|-21.390103578954|-21.777893013853|19.957424532246|19.957424532246|19.957424532246
03788|408|/equities/vallourec|CACALL||-15.705017420014|-15.705017420014|-15.705017420014|-15.705017420014|-15.820223034212|-15.820223034212|-15.820223034212|-15.820223034212|-15.820223034212|-15.820223034212|-15.820223034212|-15.820223034212|-16.035713799994|-16.035713799994|-16.035713799994|-16.035713799994|-16.035713799994|-16.035713799994|-16.035713799994|-16.035713799994|-16.10412696578|-16.675974037668|-17.037749187174|-17.160276828014|-17.24475202053|-17.2688470347|-17.2688470347|-17.2688470347|-17.284830568374|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.400328873743|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766||-17.830135202181|-17.830135202181|-17.90248189121|-17.90248189121|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.662286037971|16.662286037971|16.330595381579|16.190661094279|||15.84853397782|15.84853397782|15.84853397782|15.629760598423|15.542789087563|15.379489061864|14.888320099018|14.799244813017|14.527872990412|14.527872990412|14.527872990412|14.527872990412|13.372358638757|13.145967538849|13.145967538849|12.798019523638|12.791388512422|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.315157514764|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.240412493561|-14.507403183883|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312||13.38288673312|13.38288673312|13.38288673312|||13.202651912973|13.1997240176|13.1997240176|12.745249442502|12.448888438989|-13.466418000339|-13.466418000339|-13.466418000339|-13.571576140852|-13.953140018749|13.027005249019|13.027005249019|13.027005249019|13.027005249019|13.027005249019|12.908060715989|12.693123630236|12.509303520731|12.481726274017|12.392602723987|12.392602723987|12.392602723987|12.392602723987|12.392602723987|12.392602723987|12.330157455289|12.330157455289|11.692354518792|11.692354518792|11.470394009375|11.46127088205|11.437169348812|11.437169348812|11.437169348812|11.437169348812|11.13241035366|11.014345295164|10.630105476615|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.715243551314|-12.126104113328|-12.367024710911|-12.367024710911|-12.367024710911|-12.367024710911|-12.367024710911|-12.523637934015|-12.766264989956|-13.003905538038|-13.072881516924|-13.072881516924|-13.072881516924|-13.072881516924|-13.072881516924|-13.072881516924|12.006884964958|12.006884964958|12.006884964958|12.006884964958|12.006884964958|11.943592547212|11.943592547212|11.73371404943|11.632804219248|11.632804219248|11.632804219248|11.43104083778|11.43104083778|11.43104083778|11.43104083778|11.43104083778|11.388934641431|11.352079433363|11.352079433363|11.133699304705|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.7226636801697|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7500864828504|-3.7522071296282|-3.8486747669189|-3.8904163227046|-4.0352404101651|-4.2838226671529|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.569867005905|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.4962760423784|3.270195560893|-3.7297744651097|-3.7297744651097|-3.7297744651097|-3.7297744651097|-3.879304940994|-3.8812277134871|-3.887169764395|-3.887169764395|-3.887169764395||-3.9116329859313|-3.9541477970079|-3.9902752959944|-4.0564169976686|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.404272375633|3.3723026360954|3.2968919239535|3.1867688190158|3.184727085865|3.184727085865|3.1182459822417|3.1182459822417|||3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1116622279221|3.0264100702376|3.0264100702376|2.9244001211691|-3.4849598112392|-3.4849598112392|-3.4849598112392|-3.4849598112392|-3.4849598112392|-3.5132885975626|-3.5901541095074|-3.6051156632432|-3.6518507392681|-3.7151674729229|-3.7425749281646|-3.807416582505|-3.8112868612414|-3.8112868612414|-3.8112868612414|-4.0142632397685|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.2248854813802|-4.2732616064535|-4.2825513515927|-4.2825513515927|-4.2969831049268|-4.2969831049268|-4.4860368238361|-4.4864551263461|-4.4864551263461|-4.4864551263461|-4.5935610353295|-4.6582902867864|-4.8397113437201|-4.8713458505764|-5.0012733105702|-5.0717480319389|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308||-5.0740381925308|-5.0740381925308|-5.0740381925308|||-5.0740381925308|-5.2212089133487|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.5663223156983|-5.6792467578312|-5.7551630320439|-5.7972923718436|-5.9131026226661|-5.9566142499067|-5.9566142499067|-5.9566142499067|-6.0270156528793|-6.0386614242996|-6.0386614242996|-6.1566804622678|-6.1566804622678|-6.2312007717587|-6.4508895137021|-6.5017407456706|-6.5017407456706|-6.5017407456706|-6.5017407456706|5.7368761089206|5.7368761089206|5.7368761089206|5.7368761089206|5.3649334204492|5.3649334204492|5.2236217084119|5.2236217084119|5.1588016155239|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.7516286046963|-5.858809779271|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-6.0173241183843|-6.1718045655981|-6.2661538820815|-6.2661538820815|-6.3893931951073|-6.4233257070677|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.6735179245263|-6.758009641233|-6.758009641233|-6.9354563231122|-6.9354563231122|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1463114915325|-7.2063481311659|-7.2063481311659|-7.2063481311659
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||-32.795279412098|-32.795279412098|-32.795279412098|-33.75697719237|-36.835630904079|-36.835630904079|-36.835630904079|-36.835630904079|-36.835630904079|-36.889667335411|-36.889667335411|-37.669630703286|-37.935144513797|-38.580162359554|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.273055333488|35.046729691153|34.74969888542|34.399663775209|34.061851546768|33.697611329295|33.534090203682||33.534090203682|33.322320905702|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-37.180008544833|33.89949321105|33.89949321105|33.89949321105|||33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.571617985994|32.994022900562|32.961133487468|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.362784681131|31.843092292999|31.626768476935|31.479743091235|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-34.289969555743|-34.497743200602|-35.264158433611|-35.299504171048|-35.299504171048|-35.299504171048|-35.299504171048|-35.307223940596|-35.803582986974|-36.342870112683|33.962039205506||33.962039205506|33.962039205506|33.962039205506|||33.673375258925|33.092640702462|32.94737923646|32.904864979055|32.373660970944|32.373660970944|32.154070458167|31.869752338058|31.869752338058|31.869752338058|31.611946982947|31.393274857829|31.338082819327|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.86688167299|-34.635424632112|-35.20237644695|-35.20237644695|-36.790297717861|-36.790297717861|-36.790297717861|-37.099219873008|-37.453575534354|-38.138417582523|-38.312686236712|-38.55305096507|-38.55305096507|-38.55305096507|-38.55305096507|-38.55305096507|-38.742280503113|-39.647449069309|-39.647449069309|-39.647449069309|-39.647449069309|-40.004942316797|-40.383270258138|-40.58363362863|-41.242925872564|-42.063250689771|-42.596944973498|-43.035494881238|-43.857892825973|-43.857892825973|-44.350994563514|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|41.640801520088|41.308666541553|40.022963764906|39.128846966161|38.792653797749|38.792653797749|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.483454582614|37.377172546831|36.299080404139
03791|40320|/equities/inside-secure-sa|CACALL||-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.3920763973667|-0.401696000306|-0.40716220858825|-0.41365092862163|-0.41365092862163|-0.41365092862163|-0.41365092862163|-0.42111213691273|-0.42245793383694|-0.43850880575816|-0.44256534689709|-0.46240593453297|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42608749167|0.41441664671057|0.41441664671057|0.40853123186264|0.40853123186264|0.40853123186264|0.40853123186264|0.40853123186264|0.40675694377591|0.40561882358315|0.39885424520707|0.39839360610353|0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638||0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.47180790506594|-0.47467545229851|-0.47947272281579|-0.48019191369671|-0.49037991679662|-0.49814432602186|-0.50343815530958|-0.50937425992888|-0.50937425992888|||-0.51333253308581|-0.51975835445243|-0.52006483445254|-0.53509981013765|-0.54189000181524|-0.54189000181524|-0.54189000181524|-0.55548889661462|-0.57276542511948|-0.58762826552399|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.46890945580368|0.42885600235717|0.42885600235717|0.42885600235717|0.42885600235717|0.42885600235717|0.38710197789225|0.38710197789225|0.38710197789225|0.38710197789225|0.38710197789225|0.38710197789225|0.36425734678481|0.36425734678481|0.36425734678481|0.36425734678481|0.33934149719581|-0.40925432806269|-0.40925432806269|-0.4175048146541|-0.42692201379219|-0.43156112293009|-0.43156112293009|-0.4349352607907|-0.4349352607907|-0.4349352607907|-0.4349352607907|-0.4440113830104|-0.4591793222046|-0.46958813212715|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137||0.38550114156023|-0.42447258057458|-0.42447258057458|||-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42799730733879|-0.43241368052968|-0.43795963423791|-0.44603848675161|-0.45195943690306|-0.4526946620306|-0.4526946620306|-0.4526946620306|-0.4526946620306|-0.4526946620306|-0.45554962601491|-0.45597484519242|-0.45597484519242|-0.45863872225813|-0.46314395824556|-0.46314395824556|-0.46314395824556|-0.46314395824556|-0.46314395824556|-0.46527107070425|-0.47449563951998|-0.4787729223758|-0.4791921449138|-0.47965794111107|-0.48442549732895|-0.50400055313079|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50462465818919|-0.51674962966748|-0.52052737473456|-0.53572486174337|-0.54280539665213|-0.54750598871697|-0.55983998272142|-0.56604443593513|-0.6168827094821|-0.62626257271284|-0.62626257271284|-0.63590285215901|-0.64628092816723|-0.65075660934329|-0.65254270076915|-0.65254270076915|-0.65254270076915|-0.65443633596284|-0.66415150739731|-0.66916832634675|-0.68457592867996|-0.69056410268952|-0.69056410268952|-0.69056410268952|-0.69056410268952|-0.69056410268952|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779
03792|17896|/equities/vetoquinol|CACALL||-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-101.62507925071|-101.62507925071|-102.58897643661|-103.37663624657|-103.48515206325|-103.85016717897|-104.31129847617|-105.55556856156|-105.55556856156|-105.55556856156|-105.55556856156|-106.53380118037|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|97.416386972251|96.859740158145|96.859740158145|95.733044196306|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.81766388003|-102.36797891727|-102.36797891727||-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.92012960471|-102.92012960471|-102.92012960471|-102.92012960471|-103.2374171457|-103.2374171457|-103.2374171457|-103.74783252063|-103.74783252063|-103.74783252063|-104.78647828966|-106.35164457857|-107.3560861585|||-107.3560861585|-107.3560861585|-107.3560861585|-107.3560861585|-107.3560861585|-107.36554176393|-107.36554176393|98.400720528651|98.400720528651|98.400720528651|98.400720528651|98.400720528651|98.400720528651|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-106.36787616935|-106.68296440425|-106.68296440425|-106.68296440425|-106.68296440425|-107.46995892329|-108.56661865228|-108.74138202434|-108.74138202434|-108.74138202434|-108.74138202434|-110.44598197678|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-111.85773363986|101.78029536231|100.6003280108|100.45592196174|99.362138140942|98.180152218369|97.385044359146|97.385044359146|97.385044359146|97.385044359146|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071||96.622228831071|96.622228831071|96.622228831071|||94.591363502894|94.491804542553|94.491804542553|91.413113106635|88.120122367968|-95.181721492246|-95.181721492246|-95.181721492246|-95.629289315605|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.190195797137|90.190195797137|88.427999653476|87.164443296479|87.15493318139|86.616590728346|85.69066051861|85.245174454543|84.539082896812|82.726761486909|82.018626163162|81.387359351755|80.535952800779|80.339234539222|80.339234539222|80.339234539222|79.849150335735|78.755742417375|78.755742417375|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.005076393348|77.005076393348|76.244525680787|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-83.523146784293|-83.809052745487|-84.371170988774|-84.634635279682|-85.078237370396|-85.078237370396|-85.078237370396|-85.078237370396|-85.078237370396|-85.470258743393|-86.59473168279|-88.949704667211|-90.210780589979|-90.684201842326|-91.06578406336|-91.089754305968|-91.371955671453|-91.674393325541|-92.215991397139|-93.456658464269|-93.560690121391|-93.560690121391|-93.828540595084|-94.626161557337|89.999565219309|89.999565219309|89.999565219309|89.999565219309|89.999565219309|89.999565219309|89.761187211263|89.761187211263|89.574924611736|89.574924611736|88.962249837893|88.962249837893|88.797321812407|88.797321812407|88.797321812407|88.797321812407|88.797321812407|88.797321812407
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||-35.241063556462|-35.241063556462|-35.241063556462|-35.241063556462|-35.241063556462|-35.2428477179|-35.292051621167|-35.427279494303|-35.45809006481|-35.46924749751|-35.46924749751|-35.820924352715|-35.820924352715|-35.820924352715|-35.820924352715|-35.981580494851|-36.351755300066|-36.446397320982|-36.707106820473|-36.799563345787|-37.163404819565|35.426045846793|35.426045846793|35.426045846793|35.426045846793|35.426045846793|35.390051364737|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|34.770244556534|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-37.021489326188||-37.215545221643|-37.258936295329|-37.914698605293|-37.914698605293|-37.914698605293|-37.914698605293|-37.914698605293|-38.071884796083|-38.226729334054|-38.226729334054|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.042591352687|35.736212275012|35.365235352498|34.958006593894|||34.958006593894|34.911674628999|34.590750520258|34.186943284702|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.93821741449|-36.17857537123|-36.553972931398|-36.562749142661|-36.614164612045|-36.799071494462|34.672793128816|34.672793128816|34.672793128816|34.672793128816|34.672793128816|34.672793128816|33.964214884272|33.479682060338|33.263535071586|32.920595965092|32.683995177685|32.626230226049|32.626230226049|32.626230226049|32.57636598535|32.340406565618|32.309304132644|32.309304132644|32.309304132644|32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031||32.233313286031|32.233313286031|32.233313286031|||32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031|31.839791522782|31.730324465214|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|30.624009628487|30.421122360441|30.065134578516|29.858483267681|29.23720312213|28.563559533215|27.915066084438|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.969705012472|-30.509114422364|-30.509114422364|-30.509114422364|-30.509114422364|-30.832348997905|-31.088721575024|-31.609690469374|-31.980211569059|-32.29467892778|30.477909758748|30.477909758748|30.477909758748|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.400060197616|30.400060197616|30.400060197616|30.400060197616|30.400060197616|30.019512199588|30.002236074018|29.635817309008|29.331464100531|29.309211081625|29.309211081625|29.309211081625|29.309211081625
03794|7152|/equities/viel-et-cie|CACALL||-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.802506678691|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.170318318515|10.071998067732|10.071998067732|10.004997884825|9.8999980418718|9.7666644485831|9.5787718825332|9.5787718825332|9.5787718825332|9.5787718825332|9.5787718825332|9.5787718825332||9.5787718825332|9.5787718825332|9.5787718825332|9.4823611878226|9.4823611878226|9.4823611878226|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.389718647358|9.2952430199221|9.2402702912837|9.004284800957|9.004284800957|8.9147601545634|8.8508452773957|8.5976056921116|||8.1495622382817|8.1194075890072|8.1194075890072|8.1194075890072|8.1194075890072|8.0604525481868|8.0132750889902|8.0132750889902|7.9780835996342|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8481191541154|7.8481191541154|7.8434654237384|7.7427392537455|7.6252662931394|-8.2213087757659|-8.2213087757659|-8.2213087757659|-8.3025653583288|-8.3484059420426|-8.4171176847705|-8.4612418740865|-8.5380467408096|-8.5433852135247|-8.5470949741543|-8.5490059671506|-8.5490059671506|-8.6600065030107|-8.6955627111869|-8.7006255419472|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7124846287189|-8.7124846287189|-8.8007322986329|-8.8007322986329|-8.8007322986329|-8.8007322986329|-8.8007322986329|8.3554785419219|8.3554785419219|8.3427536408894|8.253059484428|8.2169867644411|8.2169867644411|8.1439459371641|8.1439459371641|8.1439459371641|8.1439459371641|8.1266065756562||8.0073407137927|7.9192670147216|7.9102971598612|||-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2957826187789|-8.2957826187789|-8.2957826187789|-8.3575362155371|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.9382409580621|7.8769341583686|7.7843714947653|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.243581161015|-8.2562011713372|-8.3065945857291|-8.3065945857291|7.9650328281177|7.8878138995449|7.8876717738507|7.8876717738507|7.8174126073385|7.7793478352786|7.769275067356|7.7003058041762|7.6738342107606|7.6738342107606|7.6653714512534|7.605968432818|7.525022786824|7.525022786824|7.5033586223568|7.4670651179381|7.4334056622262|7.3908457821505|-7.7812403105864|-7.7812403105864
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL||330.09293499762|330.09293499762|330.09293499762|330.09293499762|330.09293499762|330.09293499762|-356.53115633182|-356.53115633182|-356.53115633182|-356.53115633182|-356.53115633182|-360.70128481314|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-370.84260129671|343.15237972411|343.15237972411|343.15237972411|343.15237972411|343.15237972411|-371.14212379739|-371.14212379739|-371.54294131595|-371.54294131595|-371.54294131595|-371.54294131595|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255||-375.11015301394|-376.35821359746|-376.35821359746|-381.25428253201|347.11753120767|347.11753120767|347.11753120767|347.11753120767|347.11753120767|341.09614572119|341.09614572119|341.09614572119|341.09614572119|334.2477993432|334.2477993432|334.2477993432|327.88644371466|327.81827079407|324.99252310452|-351.8143692872|-351.8143692872|||-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-353.01555408761|-355.03772109582|-355.03772109582|-355.60935678438|333.54820742883|333.54820742883|333.54820742883|333.54820742883|333.54820742883|333.18595858685|333.18595858685|333.18595858685|333.18595858685|328.42884287427|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-349.71752996452|-349.93614440503|-353.37178321608|-353.37178321608|-355.3019813512|-358.15368068049|-358.15368068049|-358.6539867101|-358.6539867101|-358.6539867101|-358.6539867101|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129||333.58307784129|331.73119760144|328.58789827338|||328.58789827338|322.70877585931|320.03752873257|303.18058748063|286.88035491436|286.88035491436|284.92261657151|279.99705749569|279.99705749569|278.74673055077|275.89983614646|275.89983614646|275.89983614646|271.54149290667|271.54149290667|271.54149290667|271.54149290667|271.54149290667|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|245.61902349025|242.27113721139|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-267.82782928561|-269.25314365067|-269.42015961186|-271.6890662354|-272.76562915044|-275.93403238938|-278.511151098|-278.511151098|-279.48461233111|-280.98100287792|-280.98100287792|-283.81222541991|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|266.94120089319|266.94120089319|266.94120089319|266.94120089319|266.94120089319|263.32355654798|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL||6.6570218403903|6.4689132990404|-6.7231544948216|-6.7231544948216|-6.7231544948216|-6.7231544948216|-6.753505015439|-6.7872278161249|-6.8246975946649|-6.8663306819316|-6.9125896677834|-6.9639885409521|-7.0210984000284|-7.0845537990021|-7.1550597978618|-7.2833999873296|-7.28711101756|-7.5634565855122|-7.5900695030896|-7.5900695030896|-8.0972994107899|7.329984929932|7.329984929932|7.329984929932|7.329984929932|7.329984929932|7.329984929932|7.3172652667109|7.3172652667109|7.1497393123909|7.0675796187714|7.0675796187714|7.0195330422007|6.9105924545486|6.7673249177093|6.5970275326961|6.5062069476379|6.5062069476379|6.4346745346137|6.3857494829041|6.1452774734345|-6.7885464862728|-6.7885464862728|-6.8539405350049|-7.0321562824603|-7.1205631698056|-7.1205631698056|-7.4422923685095|-7.5617174835392|-7.5617174835392|-7.5617174835392|-7.5965651253354||-7.5965651253354|-7.6461834619985|-7.8513148041286|-7.9125720098855|-7.9611912651461|-8.0457680935773|-8.15640894518|-8.2404543729369|-8.4366159805263|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.5609831071682|||-9.493189161303|-9.493189161303|-9.8313209406561|-9.8681343785068|-10.242371743602|-10.291524138365|-10.346137910324|-10.440153339657|-10.514059096743|-10.568399250695|-10.603777580999|-10.628737756675|-10.628737756675|-10.793041888282|-10.942268521041|-10.980297996436|-11.416997699643|-11.92999811162|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.172172225252|-12.172172225252|-12.202414155817|-13.142499517076|-13.142499517076|-13.142499517076|-13.142499517076|-13.315431092836|-13.315431092836|-13.41714591302|-13.452384305415|-13.541537788639|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.655711330568|-13.834123573475|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.914824823047|-14.044253738931|-14.044253738931|-14.044253738931|-14.044253738931||-14.046575964303|-14.046575964303|-14.046575964303|||-14.129528828032|-14.17410952413|-14.17410952413|-14.437899397081|13.366790879575|13.366790879575|12.674212204977|-13.57865287246|-13.66516994306|-13.789077905246|-13.941396232589|-13.941396232589|-13.941396232589|-13.969624697112|-13.969624697112|13.667129803412|13.667129803412|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.06152427209|-14.101694133685|-14.129659894226|-14.216704100772|-14.216704100772|-14.216704100772|-14.216704100772|-14.240993092585|-14.240993092585|-14.251103637537|-14.258153159335|-14.258153159335|-14.309059044735|-14.365621139623|-14.528467816355|-14.631630864675|-15.051811976494|-15.146458302672|-15.207175849472|-15.474639281735|-15.555154863447|-15.689061234892|-16.126734175616|-16.401927010145|-16.468807873821|-16.720897446844|16.104558244046|16.005065457353|16.001315831561|16.001315831561|15.879239346605|-16.178623117759|-16.188916185323|-16.188916185323|-16.188916185323|-16.188916185323|-16.282129370309|-16.374588422353|-16.41620935817|-16.416924763847|-16.416924763847|-16.463248783934|-16.525831812606|-16.61759124198|-16.791768661235|16.634790853486|16.634790853486|16.634790853486|16.634790853486|16.634790853486|16.634790853486|16.494212631633|16.438014247076|16.420015787699|16.400017499502|16.377797179283|16.353107934596|16.325675440499|16.295194891502|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.14865484809|16.098505344382|16.009449577321|-16.595056533825|-16.800063133253|16.412268815201
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.209877439478|-10.209877439478|-10.209877439478|-10.593752591851|-11.004725104176|-11.035806105759|-11.179936550939|-11.179936550939|-11.179936550939|-11.179936550939|-11.514929823173|-11.708810651846|-11.77423454716|10.44780177541|10.44780177541|10.44780177541|10.44780177541|10.44780177541|10.262002250303|10.19778052607|9.9542007583027|9.7813346802797|9.5492600268353|9.1047338717766|8.5612760288709|8.5612760288709|8.2069731534845|8.1084243119654|8.1084243119654|8.0729096376516|8.0729096376516|8.0729096376516|8.0729096376516|8.0326774345081|8.0290856081293|7.8941710758991|7.8941710758991|7.8941710758991|7.6674124188762|7.5949026155848|7.4732252280336|7.2913609257916|7.1709104200927|7.1709104200927||7.1709104200927|7.1709104200927|7.1043449133334|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9338665178765|6.9338665178765|6.8020740274312|6.5534155372913|6.3249060317471|6.2826734300669|6.1681770272972|6.1681770272972|||-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-7.0899797418136|-7.0899797418136|-7.3899773467932|-7.4238638468754|-7.7415153525683|-7.9172392710947|-7.9974556833754|-7.9974556833754|-8.2255062428062|-8.2527848445646|-8.275872094021|-8.472635488362|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.6092950805472|-8.6854875539613|-8.6854875539613|-8.8356891052975|-8.8356891052975|-8.8356891052975|-8.9174323763067|-8.9187021112583|-8.9187021112583|-8.9187021112583|-8.9187021112583|-9.0049405627955|-9.0049405627955|-9.2121565930831|-9.5640627667625|-9.835069899793|-9.8384102770968|-10.017122792898|-10.133238126832|-10.133238126832|-10.522886019673|9.0076130774643|9.0076130774643|9.0076130774643|9.0076130774643||9.0076130774643|9.0006815489824|8.593534793754|||8.4055941792545|8.3828827774323|8.3587584402602|8.2613981991389|8.1548866463346|7.9204295688915|-9.1781122235546|-9.1781122235546|-9.3045690355576|-9.7945208878293|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.6278455545899|7.9423882483777|7.9423882483777|7.9423882483777|7.8048757976224|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0936307693656|-9.0936307693656|-9.0936307693656|-9.1329230230313|-9.3676920909861|-9.4163246440865|-9.8731384065391|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.540933554315|-10.71659315178|-11.03288070967|-11.241533833634|-11.778926829377|-11.96880746316|-12.365341827064|-13.463713562918|-14.244126068699|-14.766806694255|-14.927563451381|-15.188403366507|-15.30963407733|-15.30963407733|-15.426901603461|-15.426901603461|-15.426901603461|-15.426901603461|-15.696557496125|-15.928396832208|-16.164885347928|-16.329873051737|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.127423283037|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143
03800|7444|/equities/vrank-pomm-mono|CACALL||-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.840268826782|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-16.106128007083|-16.52069783863|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.27185403413|15.133596381849|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485||-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|||-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-16.084043332649|-16.084043332649|-16.084043332649|-16.140457165193|-16.140457165193|-16.140457165193|-16.211619231382|-16.376798679739|-16.474221179121|-16.482468231114|-16.541631336115|-16.626812849997|-16.670233625259|-16.670233625259|-16.670233625259|-16.670233625259|-16.67806588731|-16.67806588731|-16.684955145236|-16.684955145236|-16.684955145236|-16.684955145236|-16.684955145236|-16.719394605818|-16.743772208097|-16.748635913931|-16.936160493893|-16.936160493893|-16.936160493893|-17.337400305053|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978||16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|15.911075226656|15.692861468915|15.574212259869|15.574212259869|15.263012297529|15.183903464099||-16.168520824497|-16.168520824497|-16.168520824497|||-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.260828585764|-16.260828585764|-16.345365254239|-16.422627678795|-16.426455023308|-16.426455023308|-16.426455023308|-16.426455023308|-16.426455023308|-16.426455023308|-16.456111499828|-16.456111499828|-16.456111499828|-16.522668158029|-16.522668158029|-16.719631498627|-16.810701283671|-16.836890707256|-17.004878372883|-17.024541795665|-17.024541795665|-17.15564695658|-17.15564695658|-17.15564695658|-17.295163963258|-17.41129223287|-17.568233774358|-17.568233774358|-17.568233774358|-17.684148044779|-17.796275796044|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.959349529414|-17.959349529414|-17.959349529414|-17.959349529414|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-18.368242910427|-18.500300546391|-18.500300546391|-18.522556565319|-18.54728547524|-18.549762423287|-18.56501235082|-18.56501235082|-18.56501235082|-18.56501235082|-18.56501235082|-18.56501235082|-18.725013511206|-18.747237277058|-18.771930350228|-18.907700050058
03801|17872|/equities/solucom|CACALL||53.200515162223|53.200515162223|52.988905596725|52.988905596725|52.469637476358|52.469637476358|51.277373405467|-56.447812618327|-56.447812618327|-56.447812618327|-56.447812618327|-57.786459990687|-57.884953044461|-58.111059955543|-58.990067380209|-59.827849804847|-60.747612038684|-62.002902604288|-63.19766956032|-64.064076907775|-65.35453044854|-67.971699947366|61.141386751599|61.141386751599|61.141386751599|61.141386751599|59.718207417006|59.450256842736|59.450256842736|57.709064426354|57.709064426354|57.709064426354|57.709064426354|57.709064426354|57.535820985761|57.535820985761|57.535820985761|57.334245709277|57.211414559507|57.211414559507|56.70298333009|56.70298333009|55.825535931409|54.86726375666|54.496959009069|54.429954624063|54.29439428105|53.938216715544|53.371871089603|53.371871089603|52.10208076864|50.868978547051||-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.672031653431|-56.932752848294|-56.932752848294|-57.786390994022|-58.484880789595|-58.655423438634|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|||-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-60.178617786876|-61.402913475723|-61.402913475723|-61.402913475723|-61.402913475723|-61.402913475723|-62.358790080515|-62.904211963512|-63.554680680012|-63.57186661691|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|58.535708339322|57.997881025478|57.997881025478|57.997881025478|57.997881025478|57.997881025478|57.997881025478|56.972803034986|56.972803034986|56.972803034986|56.972803034986|56.053116602594|54.803462552687|54.788275622256|54.788275622256|54.788275622256|54.788275622256|54.788275622256|54.788275622256||54.788275622256|54.60919475437|53.993548709825|||53.574520284571|53.574520284571|53.574520284571|53.574520284571|51.999467406712|51.188296779484|49.525886200634|47.112094718844|45.875726987497|45.875726987497|45.875726987497|45.875726987497|45.464696779931|44.449661562933|44.408840347825|44.408840347825|44.296410168025|44.296410168025|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.482445047092|43.372160697195|42.716291189428|42.573658148708|42.362396840986|41.399886480897|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-45.35577832795|-45.467531221187|-45.505589821908|-46.225655188133|-46.311841556286|-46.860377387708|-47.142085689644|-47.482872267939|-47.858747769702|-48.384720803752|-49.277466669628|-50.419407622625|-50.835127862297|-50.835127862297|-50.835127862297|-51.193983635297|-51.193983635297|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-52.506249965055|-53.179168026562|-53.64463796242|-53.64463796242|-53.64463796242|-53.64463796242|-54.437822714067|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.193555953454|51.193555953454|51.193555953454|51.04641337854|51.04641337854|51.04641337854|51.04641337854|51.04641337854|51.04641337854|51.04641337854|50.979347393053|49.88816385483
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||-87.570743829529|-87.570743829529|-87.570743829529|-87.670269734904|-88.201045986029|-88.201045986029|-88.201045986029|-88.201045986029|-88.201045986029|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-91.013338301169|-91.751799347288|-91.751799347288|-91.751799347288|-93.89089197835|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.894307662952|-97.409326850029|-97.409326850029|93.309537785831|93.309537785831|93.309537785831|93.309537785831|93.309537785831|92.641716584235|92.641716584235|92.551903416349|92.407673175283|91.958523970123|91.800956149743||91.800956149743|90.698284780368|90.13705774504|90.13705774504|90.13705774504|90.13705774504|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|||89.733793101437|89.023659849307|88.81517828851|88.736938975054|88.736938975054|88.736938975054|88.655785539865|88.655785539865|88.655785539865|88.655785539865|88.655785539865|88.655785539865|88.353651871416|87.984753531846|87.984753531846|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|85.690986297179|83.803397545019|83.803397545019|83.803397545019|83.803397545019|82.978772676431|81.438506344584|81.438506344584|81.438506344584|81.438506344584|81.438506344584|81.303899159727|80.945998896821|80.723333718229|80.718903499606|80.718903499606|80.718903499606|80.637672589623|79.447413734157|78.397127897164|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|79.232859890569||79.232859890569|79.232859890569|79.232859890569|||79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|77.150398352532|76.255999780129|74.706663370608|73.882356822244|73.882356822244|73.882356822244|73.655919653447|73.655919653447|73.655919653447|73.655919653447|73.655919653447|73.432311218794|73.432311218794|73.424791090815|72.930322586529|72.380913137321|71.045944918742|71.045944918742|71.045944918742|71.045944918742|71.045944918742|70.678824890047|69.954247673782|69.919134927424|69.919134927424|69.903943591443|69.903943591443|69.903943591443|69.903943591443|68.057159800361|-73.677499470781|-73.677499470781|-73.677499470781|-73.677499470781|-74.277779987202|-76.100311520746|-76.549150976932|-76.549150976932|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-77.389934161204|-78.347193023623|-78.347193023623|-78.347193023623|-78.347193023623|-78.591327955393|-79.607030552922|-79.952254474492|-81.65528147787|-82.258375745866|-82.258375745866|-83.217965807734|-83.217965807734|-83.217965807734|-83.267189571392|-85.03298459796|-86.106092302313|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.595004530798|-86.669446470166|-86.669446470166|-86.669446470166|-87.127163677111|-87.446844715426|-88.62149243283|-89.234993456996|-89.274995273127|-89.624991780932|-90.594434294894|-91.402149555633|-91.505433791888|-91.505433791888|-91.778266211364|-91.939737606947|-91.991371473674|-93.304303417608|-94.01033746976|-94.561487857703|-94.787291958473
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||5.9647987752584|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.6199707625717|-6.7016343406406|-6.7995937192404|-6.8464929355475|-6.9561033528483|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738||-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.2111161717917|-7.3652930409527|-7.3652930409527|-7.3652930409527|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.509681261854|-7.5477012939769|-7.6050868643779|||-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.762596198084|-7.8526072194863|-7.9001188201693|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1450312918804|-8.1450312918804|-8.1450312918804|-8.2805903296097|-8.3446174880143|-8.3446174880143|-8.3681863701207|-8.5621515552051|-8.5980680461784|-8.5980680461784|-8.5980680461784|-8.8149973555874|-8.8149973555874|-8.8149973555874|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6474937558192|-9.6474937558192|-9.7830485900263|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.9602615341758|-10.13890176186|-10.142779448997|-10.142779448997|-10.186649732646|-10.186649732646|-10.186649732646|-10.186649732646|-10.42905498087|9.5757591805337|9.5757591805337||9.5757591805337|9.5757591805337|9.5757591805337|||9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.3438561589951|9.0576181578895|9.0109649420072|8.9310721026846|8.8261038706229|8.8261038706229|8.8261038706229|8.7090037051754|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6351974976901|-9.6361256248377|-9.6361256248377|-9.6361256248377|-9.6361256248377|-9.6361256248377|-9.7165288535116|-9.8486430476504|-10.059603407471|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.210591456934|-10.286212918543|-10.364723325519|-10.364723325519|-10.364723325519|-10.364723325519|-10.474492987853|-10.474492987853|-10.474492987853|-10.590686957998|-10.590686957998|-10.590686957998|-10.661041808308|-10.844212505752|-10.932458530459|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.224364400147|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.148096612579|9.7503224999421
03804|17900|/equities/xilam-animation|CACALL||3.9698177282545|3.9245198241575|3.9026657758238|3.9026657758238|3.9026657758238|3.9026657758238|3.8637954855497|-4.3415894609118|-4.3415894609118|-4.3415894609118|-4.3415894609118|-4.4056548389489|-4.5207275850568|-4.5220710798293|-4.5220710798293|-4.5298012278907|-4.6089457430699|-4.682209578542|-4.682209578542|-4.682209578542|-4.8041218291698|-4.9703973442167|-4.9703973442167|-5.3090525633593|4.8994014687476|4.8994014687476|4.8994014687476|4.8994014687476|4.8994014687476|4.8193349514998|4.6909278404489|4.6204753199964|4.6021948434412|4.5907092274831|4.5907092274831|4.5907092274831|4.5907092274831|4.5907092274831|4.5907092274831|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.4707699474542|4.3019667131866|4.0396851150156||3.9571383570122|3.9571383570122|3.9571383570122|3.9571383570122|3.9418203670103|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.8104550129577|-4.2730513283086|-4.2730513283086|-4.2730513283086|||-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.3406126309846|-4.385125205408|-4.4423612593395|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4997518657333|-4.4997518657333|-4.5725019903852|-4.6188911698343|-4.7121013559767|-4.7658039569203|-4.7658039569203|-4.7942266728419|-4.8585853340381|-5.0500947901666|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.0956217368491|3.7812465385207|3.6036070668707|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343||-4.1785608940343|-4.1785608940343|-4.1785608940343|||-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.2328454314581|-4.3142726751291|-4.3814140792382|-4.4510156441279|-4.4561285628817|-4.4734762392598|-4.6594181416385|-4.7504643729387|-4.7919930620765|-4.7919930620765|-4.9327701908323|-5.1686335252361|-5.2257038141441|-5.2299430960431|-5.2299430960431|-5.2443813608768|-5.2870903066664|-5.3373225057423|-5.4236917588776|-5.68132441283|-5.6931382576706|-5.7101532794901|-5.9657260155091|-6.0780288351255|-6.0944188304248|-6.0944188304248|-6.1882430124617|-6.1997145070341|-6.4460055786036|-6.4460055786036|-6.7422281589401|-7.0013646379988|-7.2328576148636|-7.2328576148636|-7.369286596895|-7.575318363111|-7.9964647588916|-7.9971829716571|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.598515837983|-12.68557267012|-12.862859194166|-12.875399210593|-13.662109483768|-14.511788436096|-15.174209829085|-15.899121650847|-17.032357040149|-18.99984107095|-19.222045528425|-19.413384450292|-20.034090633627|-20.034090633627|-20.034090633627|-20.034090633627|-20.034090633627|-20.696210776696|-20.984678916279|-21.660753758024|-22.028616303946|-22.137350791853|-22.513721936457|-22.648581073806|-22.670645340863|-23.128495331808|-23.142772908789|-23.380859953145|-23.577740248229|-23.577740248229|-23.577740248229|-23.577740248229|-23.577740248229|-23.577740248229|-23.603044359978|-23.831159848963|-24.21240051035|-24.497112568263|-24.757903001975|-24.947669239254|-25.08074328128|-25.384158947109|-25.565733011165|-25.674806364496|-25.674806364496|-25.674806364496|-25.727562330519|-25.734643781081|-25.734643781081|-26.012816956852|-26.012816956852|-26.012816956852|-26.062538813059|-26.062538813059
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.43362529144|-172.00533161975|-172.00533161975|-172.00533161975|-172.60480945217|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-174.08576302514||-175.12178852529|-175.12178852529|-175.12178852529|-175.12178852529|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.6151116702|-176.6151116702|-176.6151116702|-176.6151116702|-176.71347301086|-176.71347301086|-176.71347301086|-179.81830032755|172.48144900969|172.48144900969|||172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|171.67995185512|170.8566093407|169.66289180759|169.22159609387|169.22159609387|167.39177994805|166.30197890685|166.20775925767|165.13563564383|165.13563564383|165.13563564383|165.13563564383|165.13563564383|164.66625752011|162.73695039263|160.49161158127|159.09346104245|158.13496251217|-159.58229017116|-159.58229017116|-159.58229017116|-159.58229017116|-159.58229017116|-159.75310293676|-159.94011695121|-160.80686858156|-160.80686858156|-160.80686858156|-160.80686858156|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.24689651476|-161.33432617173|-162.36536153141|-163.77374154532|157.26269824442||157.26269824442|157.26269824442|157.26269824442|||157.26269824442|157.26269824442|157.26269824442|157.26269824442|157.26269824442|157.26269824442|157.26269824442|157.26269824442|156.02132911083|154.63593079643|153.7322324403|153.7322324403|153.7322324403|153.7322324403|153.7322324403|153.7322324403|153.7322324403|153.7322324403|153.68136741142|153.2498608852|152.34262479947|151.90569235667|151.20688212563|149.71375659494|149.07917958926|148.39963893572|146.9640500775|146.61858200034|146.61858200034|145.13454335487|143.45337903009|142.36505300243|142.36505300243|142.36505300243|142.36505300243|142.36505300243|142.36505300243|139.92895530815|139.12439583799|138.75655205008|138.4272790723|-145.46892344966|-145.46892344966|-145.46892344966|-145.46892344966|-147.2326841091|-148.84631577851|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-149.06180750681|-151.10144919106|-151.31444095913|-151.31444095913|-151.32660594851|-151.67123154435|-152.43803287914|-152.84947751817|-153.20776212278|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.28006952547|146.22230676305|145.53423048271|144.67414735438|143.70348648099|142.99584650145|142.99584650145|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|141.75496858847|140.85052950396
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-141.56226561895|-144.01585370557|-145.52377495374|-145.52377495374|-152.92608576544|-152.92608576544|-152.92608576544|-152.92608576544|-152.92608576544|-152.92608576544|-152.92608576544|-156.3523128378|-156.81356038407|-156.81356038407|-156.81356038407|-159.56617555967|-161.49130387164|-161.79255660217|-162.70728114623|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734|-163.15684821734||-165.66761703104|-166.04212178823|-166.04212178823|-167.84005944061|-167.84005944061|-167.84005944061|-167.84005944061|-167.84005944061|-167.84005944061|-167.84005944061|-167.84005944061|-171.98727804915|-171.98727804915|-171.98727804915|-171.98727804915|-173.4665590813|165.52836870765|165.52836870765|165.52836870765|165.52836870765|165.52836870765|||165.52836870765|165.52836870765|164.06263006634|163.54625403557|163.26362108824|162.11625453761|159.13225041852|159.13225041852|155.23051475403|154.8217530131|153.05265902145|150.79696674991|150.47765051742|150.47765051742|150.47765051742|150.47765051742|150.47765051742|149.49960588768|145.87497958817|145.87497958817|145.6199741328|143.28441492322|-152.72096827097|-152.72096827097|-152.72096827097|-152.72096827097|-152.72096827097|-152.72096827097|-152.95177677351|145.67405048493|145.67405048493|145.67405048493|145.67405048493|145.67405048493|145.67405048493|145.67405048493|145.67405048493|144.98227984247|144.02911470862|144.02911470862|144.02911470862|144.02911470862|144.02911470862|143.59557430303|143.59557430303|143.59557430303|143.59557430303|143.59557430303|143.59557430303|142.6528643718|142.12608954104|142.12608954104|142.12608954104|142.12608954104|140.62009436987|138.10676921631|-143.85190435831|-143.85190435831|-143.85190435831|-143.85190435831|-143.85190435831|-143.85190435831|137.36262204897||137.36262204897|137.36262204897|137.36262204897|||137.36262204897|137.36262204897|137.36262204897|137.36262204897|137.36262204897|137.36262204897|137.36262204897|137.36262204897|136.93965221642|136.93965221642|134.88072878783|132.60303059624|132.50829644129|132.50829644129|132.50829644129|132.241438388|130.15492852437|129.93992946664|129.39231508411|129.39231508411|129.39231508411|128.62702198201|127.365585541|126.96731082517|126.83146806909|124.9627378909|124.83081801381|124.21646439198|123.25607910822|122.73646453049|122.73646453049|122.73646453049|122.73646453049|121.92193442394|121.92193442394|121.60782575079|121.60782575079|-128.2085042363|-128.2085042363|-128.2085042363|-128.2085042363|-128.2085042363|-128.2085042363|-128.2085042363|-128.2085042363|-128.92156022187|-129.40093498481|-129.40093498481|-129.40093498481|-129.40093498481|-129.8508633982|-129.8508633982|-129.8508633982|-129.8508633982|-129.8508633982|-129.92651424262|-130.25724177729|-130.38353937039|-130.38353937039|-130.38353937039|-130.38353937039|-130.38353937039|-130.38353937039|-130.38353937039|-130.38353937039|-131.30726472944|-134.0702934487|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|128.84467674996|126.57297999887|125.86219308143|124.93688601658|-132.20006284198|-132.20006284198|-132.20006284198|-132.20006284198|-132.20006284198|-132.20006284198|-134.36211299323|-134.60599072138|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389|128.84479534389
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.38818809712|-17.449892994358|-17.449892994358|-17.689325487828|-17.937354975318|-17.937354975318|-17.937354975318|-17.937354975318|-17.937354975318|-17.937354975318|-18.723171478482|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.722199197018|16.649110630049|16.552885029396|16.552885029396|16.552885029396|16.337095549461|16.243204461641|16.243204461641|16.098838447539|15.936251762727|15.936251762727|15.815834393346|15.812872743434|15.258190525711|14.673823662533|14.576470397063|14.024363455715|14.024363455715|14.024363455715|14.02151487662|13.634547522387||13.634547522387|13.634547522387|13.591147546609|13.591147546609|13.591147546609|13.591147546609|13.591147546609|13.299032291682|13.299032291682|13.299032291682|13.299032291682|13.299032291682|13.299032291682|13.299032291682|13.299032291682|12.927521717739|12.927521717739|12.927521717739|12.927521717739|12.846798838836|12.846798838836|||12.846798838836|12.509221648356|12.181079174832|12.003976956292|11.931854272679|11.931854272679|11.851401496919|11.851401496919|11.851401496919|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.188501007807|11.186390222721|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494||-12.372617872494|-12.372617872494|-12.372617872494|||-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.670408045735|-12.695728035379|-12.695728035379|-12.695728035379|-12.695728035379|-12.695728035379|-12.825919605807|-12.825919605807|-12.825919605807|-13.269910522651|-13.669900784173|-14.017945008453|-14.051883650021|-14.278759744649|-14.638809469521|-14.638809469521|-14.638809469521|-14.638809469521|-14.638809469521|-14.638809469521|12.224805763576|12.224805763576|12.224805763576|12.224805763576|12.224805763576|12.224805763576|12.224805763576|11.967839853867|-13.788176387242|-13.788176387242|-13.788176387242|-13.788176387242|-13.788176387242|-13.788176387242|-14.107417947375|-14.365361839562|-14.365361839562|-14.612346761788|-14.859829656907|-15.122588414427|-15.504542689054|-15.743936384749|-16.390207278543|-16.819118857178|-17.06603054717|-17.06603054717|-17.06603054717|-17.41864511387|-18.125716971208|-23.179130764856|-23.630700875272|-24.165777737288|-24.226628114064|-24.226628114064|-24.226628114064|-24.226628114064|-24.804586941754|-25.046207170525|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.533574476034|-25.533574476034|-25.533574476034|-26.069528145029|-26.115031289208|-26.190590380682|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.888999208064|-27.342221189705|-27.624689235916|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||-22.065311148573|-22.065311148573|-22.065311148573|-22.398679206558|-22.628503929024|-22.628503929024|-22.628503929024|-22.628503929024|-22.628503929024|-22.919546144169|-22.919546144169|-22.919546144169|-23.187829142324|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.576705205825|-23.809672607743|-24.250190697074|-24.465212991899|-24.700792077588|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-25.014091799529|-25.014091799529|-25.014091799529|-25.138991697929|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887||-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.525543738997|-25.525543738997|-25.525543738997|-25.525543738997|-25.68615961251|-25.866844603059|-25.949827985231|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|||24.192685709245|23.967706903094|23.738650903135|23.738650903135|23.514889938997|23.422654822321|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-25.212646351877|-25.431972022192|-25.431972022192|-25.60133176987|-25.60133176987|-25.60133176987|-25.750647504514|-26.032219095222|-26.032219095222|-26.286354245071|-26.562263250116|-26.562263250116|-26.562263250116|-26.562263250116|25.22384659047|25.22384659047|24.849273747814|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.136096159879|24.136096159879|24.135384100745|23.984038478876|23.793097106113|-25.344280170469|-25.344280170469|-25.344280170469|-25.344280170469|-25.344280170469|-25.654200579357|-25.91925958551|-25.91925958551|-26.174177741088|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401||24.665633664401|24.665633664401|24.665633664401|||24.665633664401|24.665633664401|24.665633664401|24.473481586544|23.838868276905|23.553186991294|23.337707098413|22.894330493815|22.894330493815|22.514513123928|22.514513123928|22.464767766218|22.464767766218|22.198076274903|22.157028545838|21.954753732131|21.635838031157|21.376764508734|21.173626922512|21.074585939937|20.952606573876|20.952606573876|20.669561694261|20.374791275789|20.307823749967|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-22.369969571147|-22.369969571147|-22.369969571147|-22.369969571147|-22.369969571147|-22.656077504725|-23.136475802098|-23.417472575146|-23.583024685072|-23.748363933061|-23.748363933061|-24.162923403799|-24.162923403799|-24.162923403799|-24.162923403799|-24.276880995505|-24.276880995505|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.834641200237|-25.037100824971|-25.191524749868|-25.191524749868|-25.191524749868|-25.191524749868|-25.191524749868|-25.204749484716|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.336452724528|-25.710781152592|-25.916423011208|-26.022652073195|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.298164868825|-32.364073144588|-33.609524368349|-33.826138839792|-33.932377349083|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.295525624563|32.278117565228|32.278117565228|31.991239975904|31.880615884655|31.880615884655|31.880615884655|31.880615884655|31.819569992349|-33.499712752554|-33.499712752554|-33.499712752554|-33.499712752554|-33.499712752554|-34.231348036895||-34.548163730977|33.153610644121|33.153610644121|33.153610644121|33.153610644121|33.153610644121|-34.898318906306|-34.898318906306|-34.898318906306|-34.898318906306|-34.898318906306|-35.179757254929|-35.179757254929|-35.179757254929|33.66797320283|33.66797320283|33.66797320283|33.66797320283|33.66797320283|33.566082921697|33.401760488829|||33.380324750011|33.380324750011|33.380324750011|33.380324750011|33.380324750011|33.380324750011|33.182024855156|33.076418235058|32.897409361992|32.856287976541|32.561870788397|32.561870788397|32.119855058261|31.992599649277|31.992599649277|31.679597545763|31.679597545763|31.679597545763|31.679597545763|31.679597545763|31.679597545763|31.373162668171|31.241291912863|31.070602532305|30.885946825784|30.866053452802|30.203114684768|29.975126355166|-31.159858585663|-31.159858585663|-31.159858585663|-31.159858585663|-31.159858585663|-31.159858585663|-31.159858585663|-31.432897436693|30.110073794603|30.110073794603|30.110073794603|30.110073794603|30.110073794603|30.110073794603|29.913415632512|29.808240477538|29.77887817698|29.569586079179|29.467050122706|29.467050122706|29.467050122706|29.088944381572|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237||29.013922870237|29.013922870237|29.013922870237|||29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|28.937136636926|28.776541165459|28.638656117241|28.446841003409|28.076489715566|27.923043168609|27.923043168609|27.401436926066|27.322267080456|27.322267080456|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.10380761088|-28.509227836949|-28.509227836949|-28.509227836949|-28.509227836949|-28.509227836949|-28.919419806117|-29.279633355266|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|27.551258404733|27.09917644183|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|26.966030392011|26.966030392011|26.966030392011|26.966030392011
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-66.046003682103|-66.805004921982|-67.102845416919|-67.102845416919|-70.084623732263|-70.084623732263|-70.143466117309|-70.68107682061|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-71.375272210801|-72.014741933306|-72.09971580236|69.831983781204|69.093314091746|68.617796011403|68.617796011403|68.29480431457|68.29480431457|67.848121143928|66.853464631627|66.026075712387|65.555081225705|64.620172990322|64.620172990322|64.620172990322||64.620172990322|64.620172990322|64.620172990322|64.620172990322|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|62.878542030134|62.855045411629|||62.51616255182|61.817401106027|61.064334850473|60.436028751526|60.436028751526|59.790588044231|59.121589812605|59.121589812605|58.637321217158|58.344656655952|58.344656655952|58.344656655952|56.815172087003|56.19963739851|55.96237392932|54.938195340168|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.597245081393|-57.970131601282|-57.970131601282|-57.970131601282|-58.851811847629|-59.510901196733|-60.069335654858|-61.054814978312|-61.461462519644|-62.061070254642|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304||60.506942959453|60.506942959453|60.506942959453|||60.449380684589|60.31402882387|60.31402882387|60.31402882387|60.31402882387|60.31402882387|59.321144197272|58.746521600216|58.746521600216|58.746521600216|58.536691489186|57.79298995862|57.48720978509|56.349678344314|55.941863716515|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.890305654194|-57.890305654194|-59.131451438959|-59.211055145325|-59.338396665853|-59.406550748924|-59.964500806707|-61.018335128247|-61.190372017158|-61.372633328187|-61.822372611085|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||30.176701858366|29.9563343555|-31.827183565202|-31.827183565202|-31.827183565202|-31.827183565202|-31.827183565202|-31.827183565202|-31.827183565202|-31.827183565202|-31.827183565202|-32.166870789067|-32.832634188882|-33.057153250428|-33.057153250428|-33.057153250428|-33.057153250428|-33.057153250428|-33.057153250428|-33.057153250428|-33.057153250428|-33.770170134143|-34.522966722466|-35.25662989508|-35.547920596719|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.424500257924|-36.650098895441|-36.650098895441|-36.650098895441||-36.752332156908|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.533932499188|-37.533932499188|-37.536593971537|-37.81343646611|-38.16826476615|36.656259256179|36.656259256179|36.656259256179|36.656259256179|36.656259256179|||36.656259256179|36.528620302208|36.511510041708|36.511510041708|36.511510041708|36.511510041708|36.080568052392|35.958408065483|35.863785951055|35.653651361903|35.418090691342|35.418090691342|35.312322049421|34.883134211746|34.761817020009|34.715240109727|34.715240109727|34.715240109727|34.715240109727|34.715240109727|34.715240109727|34.715240109727|33.638042887897|33.5479197106|33.5479197106|33.5479197106|33.273799746262|33.020025934521|33.020025934521|33.020025934521|32.48358638977|-34.237792265271|-34.237792265271|-34.237792265271|-34.237792265271|-34.442547546332|-34.957830573127|-35.02314541186|-35.156273866639|-35.26641361023|-35.32768092448|-35.49964815041|-35.543496724196|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|34.602115464732|34.602115464732|34.602115464732|34.602115464732|34.328462203923|34.238847927455|34.171495442262|33.78777313748|-35.434047160602|-35.434047160602|-35.434047160602|-35.434047160602||-35.434047160602|-35.434496175422|-35.443884173117|||-35.544053431747|-35.544053431747|-35.655058300493|-35.798956566384|-36.293283124026|35.091885177802|35.091885177802|35.091885177802|35.091885177802|34.999873047086|34.723746278785|34.59805189559|34.312279451657|34.111427011913|34.111427011913|34.111427011913|34.111427011913|34.053251786172|33.889384216659|33.889384216659|33.747648392113|33.620587939949|33.620587939949|33.620587939949|33.620587939949|33.620587939949|33.583505017928|33.583505017928|33.284450910016|32.914390349304|32.641547282443|32.474495869992|32.192773587304|32.140522305854|32.140522305854|32.067802341655|31.766445274569|31.676599644115|31.676599644115|-32.699409182111|-32.699409182111|-32.699409182111|-32.711229907711|-32.711229907711|-32.711229907711|-32.711229907711|-32.82858923987|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.413973250652|-33.742192814377|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.182827572763|32.018140162296|31.952380009566|31.405978119014|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.613611681549|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.008499963889
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-196.70859167113|-197.63640995856|-197.63640995856|-197.63640995856|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-200.26532884652|-210.67814706227|-216.78683040827|203.22057883865|203.22057883865|202.62285876414|200.15873755504|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835||-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-211.68399420338|-214.2544317307|-215.48825815672|-218.5553012855|-218.5553012855|-218.5553012855|-218.90602257059|-218.90602257059|-218.90602257059|-218.90602257059|-218.90602257059|-219.92336434574|-222.68706691763|||-223.87450947256|-224.05618978982|-224.05618978982|-225.09576168596|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|213.75543412046|213.21714410601|212.55829950302|212.55829950302|212.55829950302|211.45366780989|208.32629264982|207.41076471983|207.41076471983|207.41076471983|207.1564021925|205.87934068617|202.48259601523|200.34985303324|200.34985303324|200.34985303324|198.58317936175|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|194.99504066372|194.65559955067|194.07844496244|194.0705044057|190.3672184708|190.28303069563|187.25613826614|184.74571698354|183.87699347462|183.87699347462|183.87699347462|-193.15274162234|-193.15274162234|-193.15274162234|-193.89381201401|-193.89381201401|-194.59868221962|185.59865170785|185.59865170785|185.59865170785||185.59865170785|185.59865170785|185.59865170785|||185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.39370375882|185.39370375882|184.69579263539|182.52865288888|181.22072763614|180.72580475467|178.68422937015|178.19637764306|178.19637764306|178.19637764306|174.92930442328|172.2631165345|171.69613374695|171.69613374695|171.40959203492|168.61621472847|167.83190576248|167.28823642391|166.28137651702|164.0487449039|162.20138882144|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|160.61340866808|-171.12375667093|-171.12375667093|-171.12375667093|-171.30139867462|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.46511320537|163.46511320537|160.65845504807|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.75412723265|-170.92125163301|-173.19304651931|-174.62037218013|-174.62037218013|-174.62037218013|-174.62037218013|-174.62037218013|-176.82263456891|-177.23626249708|-180.14259465365|-180.14259465365|-180.14259465365|-180.14259465365|-180.14259465365
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.421913165425|-14.661292202578|-14.785052414423|-14.785052414423|-14.843574948226|-14.843574948226|-14.843574948226|-14.843574948226|-15.339249764454|-15.362222153359|-15.571358210967|-15.604917994161|-15.604917994161|-15.61129706769|-15.788385957136|-15.856818086189|-15.960064884576|-15.960064884576|-15.960064884576|-15.960064884576|-16.047572714921|-16.201469587878|-16.411632404941|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|15.814147786709|15.715997515356|15.38166396953|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803||-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|||-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.446993036677|-16.446993036677|-16.446993036677|-16.446993036677|-16.446993036677|-16.495269955982|15.36109180773|15.36109180773|15.36109180773|15.36109180773|15.36109180773|15.36109180773|15.308157818458|-15.895920462773|-15.895920462773|-15.895920462773|-15.895920462773|-15.958459305081|-15.958459305081|-15.958459305081|-15.958459305081|-16.07578804682|-16.455597588203|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.643243032105|-16.643243032105|-16.643243032105|-16.643243032105|-16.692492438033|-16.715547191517|-16.819497174043|-16.951261848602|-16.951261848602|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375||-17.057380490375|-17.057380490375|-17.057380490375|||-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.237366893637|-17.238463537282|-17.407459091683|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.680749914337|16.680749914337|16.554722385593|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.443036176906|16.331706261354|16.299408920371|16.299408920371|16.299408920371|16.299408920371|16.28454779176|16.28454779176|16.176720391689|15.911355401607|15.754285072322|15.649760483631|-16.471572963087|-16.471572963087|-16.471572963087|-16.471572963087|-16.471572963087|-16.500080788233|-16.599811779236|-16.668679858552|-16.776395316607|-16.776395316607|-16.798216973948|-16.860519474532|-16.865668352072|-16.865668352072|-16.865668352072|-16.865668352072|-16.865668352072|-16.865668352072|-16.884631907084|-17.084677362119|-17.084677362119|-17.084677362119|-17.089918189219|-17.107687160894|-17.270207799722|-17.491064192243|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.776665992174|-17.932683647378|-18.391315235809|-18.491183879326|-18.543591437455|-18.543591437455|-18.787214623353|17.600488319793|17.600488319793|17.600488319793|17.600488319793|17.600488319793|17.473042530924|17.401340244046|17.401340244046|17.401340244046|17.401340244046|17.401340244046|17.401340244046|17.395377845489|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.732127957544|-13.881531032149|-14.010590006051|-14.089314225522|-14.089314225522|-14.089314225522|-14.097178292381|-14.097178292381|-14.150197691506|-14.156053325408|-14.162836521724|-14.577318423169|-14.796782367486|-14.796782367486|-14.925591063784|-15.297026069428|-15.297026069428|-15.397806917589|-15.470340714368|-15.539908083913|-15.539908083913|-15.539908083913|-15.587397743858|15.375669451116|15.366713708606|15.366713708606|15.366713708606|15.366713708606|15.366713708606|15.366713708606|15.176904141866|15.098891771002|15.098891771002|15.098891771002|15.010157731025|14.854063990876|14.791737930824|14.646653485353|14.441559288298|14.32856116152|14.32856116152|14.064789929392||14.015044546129|14.010605282256|13.991783295151|13.845314619802|13.82451663841|13.66335154495|-14.224298441437|-14.224298441437|-14.224298441437|-14.224298441437|-14.224298441437|13.623385369098|13.623385369098|13.623385369098|13.623385369098|13.623385369098|13.623385369098|13.61238877189|13.61238877189|13.426265471642|13.353905988474|||13.238784552436|13.07928931961|13.07928931961|12.998147761497|12.998147761497|12.929830378595|12.780811541945|12.763679815299|12.624199735861|12.543987671217|12.543987671217|12.533986108922|12.485428935314|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.885450127252|-12.909833539998|-12.923592688282|-13.001547152951|-13.139497235037|-13.152663816585|-13.550848181131|-13.552350933137|-13.552350933137|-13.552350933137|-13.552350933137|13.017713168809|13.017713168809|13.017713168809|13.017713168809|12.924459408333|12.890177619247|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.828336047394|12.761484145304|12.672204811463|12.589560807954|12.587741503022|12.587741503022||12.494970422023|12.494970422023|12.494970422023|||12.494970422023|12.494970422023|12.494970422023|12.494970422023|12.494970422023|12.494970422023|12.409078974452|12.242309882603|12.236232839649|12.201925580838|12.090805814375|11.960673541614|11.889859379208|11.744176799364|11.696752634652|11.640835858062|11.500484732208|11.341104635261|11.341104635261|11.336375782842|11.336375782842|11.298780850413|11.298780850413|11.298780850413|11.298780850413|11.255208347769|11.255208347769|11.255208347769|11.255208347769|11.255208347769|11.224603244958|11.224603244958|11.191337238084|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.804191992018|-11.806991123859|-11.836630761996|-11.836630761996|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.085011331829|-11.710119453936|-11.710119453936|-11.710119453936|-11.710119453936|-11.74902160065|-11.781246104689|11.291915593|11.291915593|11.291915593|11.291915593|11.291915593|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.05010130276|10.817400682799|10.817400682799|10.817400682799|10.817400682799|10.776000858272
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|-59.506563411327|58.030090720261|58.030090720261|58.030090720261|58.030090720261|58.030090720261|58.030090720261|58.030090720261|58.030090720261|58.030090720261|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.935776293947|57.70700984908|57.70700984908|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049||57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.355580494247|57.276891275495|-59.407790212168|-59.407790212168|-59.407790212168|-59.514557155583|-59.514557155583|-59.514557155583|-59.514557155583|-59.720616535582|-59.89779877888|-59.89779877888|-60.528666657727|-61.06332219711|-61.06332219711|||-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.10647025231|-61.189968481367|-61.453852325352|-61.525928492497|-61.525928492497|-61.643809207226|-62.225901797905|-62.338669686849|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.098777739047|59.098777739047|59.098777739047|59.098777739047|58.689197716712|58.501330465739|58.462752465193|58.462752465193|57.68528505497||57.68528505497|57.68528505497|57.68528505497|||57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.406981003867|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.156469677056|57.156469677056|56.844964926071|56.698295955997|56.491438738882|55.898782303803|55.898782303803|55.898782303803|55.898782303803|55.898782303803|55.898782303803|55.294202118972|55.129671606597|54.795189046392|54.746039294935|54.746039294935|54.746039294935|54.746039294935|54.596709674968|54.430789146571|53.459302437602|53.459302437602|53.459302437602|53.459302437602|52.235336211322|52.091708124813|52.091708124813|52.091708124813|52.091708124813|52.091708124813|51.711341581009|51.686408219054|51.686408219054|51.686408219054|51.528228319701|50.984144781493|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-54.261498122878|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.797485309837|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-55.042114015854|-55.042114015854|-55.398458635848|-55.60773146157|-56.351367341198|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-57.057331400988|54.667816299541|54.667816299541|54.667816299541|54.667816299541
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||-36.307063130535|-36.307063130535|-36.307063130535|-36.437849711486|-36.556256821858|-36.556256821858|-36.556256821858|-36.556256821858|-36.556256821858|-36.891780453285|-36.891780453285|-36.891780453285|-36.891780453285|-36.891780453285|-36.891780453285|-37.051423370132|-37.280338725054|-37.280338725054|-37.77368858592|-37.77368858592|-37.976876876269|-38.612640007242|-38.721267073137|-38.926963533276|-38.974403925862|-39.090344019485|-39.090344019485|-39.090344019485|-39.090344019485|-39.090344019485|-39.090344019485|37.181605841569|37.181605841569|37.181605841569|37.181605841569|37.181605841569|37.181605841569|37.18011869529|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.258968986857||-39.833299069259|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.336052882723|-40.711167640213|-40.808520549673|-41.624466200822|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-42.023468536682|-42.593296203952|||-43.231440820011|-43.289338959093|-43.289338959093|-43.289338959093|-43.289338959093|-43.289338959093|-43.383429514959|-43.614924099263|-44.028733373935|-44.028733373935|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.702374669062|-45.309583050395|-45.404258894021|-45.541961274922|-45.541961274922|-45.541961274922|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-46.14837329041|-47.176246718687|-47.813330416461|46.029078425544|45.967862806472|45.231792990535|45.202197297078|45.202197297078|45.202197297078|44.675495606508|44.439161174658|44.178193796273|44.178193796273|43.633547823292|42.967553501507|42.413117282015|41.958740729339|-43.837233054297|-43.837233054297|-43.837233054297|-43.837233054297|-43.837233054297|-44.534149050333|-44.849886019603|42.995646795343||42.995646795343|42.995646795343|42.995646795343|||42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.873774352681|42.814193742156|42.342159077723|42.11962169762|42.10902430344|41.596789710908|41.596789710908|41.438934716019|41.2626043117|41.2626043117|40.927475350869|40.927475350869|40.794417056521|40.786020130008|40.706411408152|40.538790436548|40.166709604045|39.93051199359|39.792235633204|39.568595961806|39.028717972699|38.537739835253|38.240233557301|38.240233557301|37.975816877768|37.784240042817|37.316654721511|36.779326828925|36.779326828925|36.195168960852|36.195168960852|36.195168960852|34.999075029473|34.747306715758|34.438673111368|-36.071670065485|-36.071670065485|-36.405744881721|-37.320826790169|34.986550643535|34.986550643535|34.986550643535|34.986550643535|34.986550643535|34.79811279254|34.424568938733|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.594998925009|-36.594998925009|-36.594998925009|-36.696263222389|-36.696263222389|-36.822387008091|-36.822387008091|-36.822387008091|-36.928487014131|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.668882633132|-37.668882633132|-37.668882633132|-37.668882633132|-37.668882633132|-38.287924529096|-38.787971868538|-38.854414187563|-38.872403898385|-39.34711667183|-39.79235141678|-39.862468106307|-39.862468106307|-39.990516776849|-39.990516776849|-40.221408335157|-40.312902710868|-40.312902710868|-40.312902710868|-40.312902710868
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||13.511035301924|13.511035301924|13.511035301924|13.511035301924|13.511035301924|13.410872197416|-14.150277542816|-14.150277542816|-14.150277542816|-14.150277542816|-14.150277542816|-14.204471360013|-14.204471360013|-14.204471360013|-14.204471360013|-14.204471360013|-14.204471360013|-14.204471360013|-14.204471360013|-14.204471360013|-14.396078862928|-14.748420969406|-15.10241224121|-15.22156918657|-15.279243131613|-15.782492421441|-15.930746958519|-15.930746958519|-15.930746958519|-15.930746958519|-15.930746958519|-15.930746958519|-15.997218421063|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235|-16.061072502235||15.711308203694|15.636454170011|15.515781262476|15.411979837504|15.339944633544|15.339944633544|15.193549033338|15.149536204846|15.149536204846|15.1089657364|15.1089657364|15.1089657364|15.045795553008|14.938480934868|14.938480934868|14.938480934868|14.890204231122|14.890204231122|14.890204231122|14.875782163252|14.772780115356|||14.772780115356|14.768200431654|14.647556130962|14.60239629489|14.512217518818|14.489797377069|14.46945965079|14.46945965079|14.439065957374|14.422184812036|14.362001980793|14.362001980793|14.362001980793|14.362001980793|14.362001980793|14.278446344812|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.035061618862|-15.303180082173|-15.509199415678|-15.562888660954|-15.658701591196|-15.658701591196|-15.66766863896|-15.724229657295|-15.724229657295|-15.724229657295|-16.008033156001|-16.116037076936|-16.262485974614|-16.466984105976|-16.499471886047|-16.499471886047|-16.499471886047|-16.540302257944|15.598816854593|15.598816854593|15.598816854593|15.598816854593|15.598816854593|15.598816854593|15.547686134043|15.266872761716|-16.201334463768|-16.201334463768|-16.201334463768||-16.201334463768|-16.36737985726|-16.36737985726|||-16.36737985726|-16.425638167967|-16.425638167967|-16.425638167967|-16.425638167967|-16.425638167967|15.817283452761|15.670393266958|15.670393266958|15.670393266958|15.670393266958|15.625881502675|15.470867604731|15.444630325634|15.408037525144|15.408037525144|15.289959543682|15.289959543682|15.266733295097|15.123370045175|15.085633562394|14.983037152101|14.927485799579|14.830871305088|14.830871305088|14.730412599356|14.569902708035|14.417669086435|14.34707724251|14.338885571046|14.338885571046|14.338885571046|14.338885571046|14.338885571046|14.134402878876|14.134402878876|14.134402878876|14.09178117447|13.985248561907|13.985248561907|13.977154608999|13.977154608999|13.977154608999|13.977154608999|13.977154608999|13.977154608999|13.977154608999|13.977154608999|13.977154608999|13.85448418041|13.85448418041|13.85448418041|13.737760865909|13.57306712228|-14.511345897707|-14.511345897707|-14.891463359569|-14.891463359569|-14.891463359569|-15.167795895841|-15.167795895841|-15.167795895841|-15.238328774004|14.578739710065|14.578739710065|14.578739710065|14.578739710065|14.578739710065|14.567753154353|14.567753154353|14.567753154353|14.354058775985|14.22010971009|14.22010971009|14.202232953566|14.191685861394|14.191685861394|14.191685861394|14.191685861394|14.191685861394|14.191685861394|14.191685861394|14.191685861394|14.191685861394|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-14.879136207376|-15.309488167005|-15.353537007822|-15.353537007822|-15.353537007822|-15.353537007822
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-206.83724234109|-206.83724234109|-206.83724234109|-208.78305247101|-210.29586799356|-210.29586799356|-210.29586799356|-210.29586799356|-210.29586799356|-212.49551673844|-212.49551673844|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|-212.88589794588|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|201.61077318271|200.31196477766|200.3021871553|199.57464747806|199.49960491811|199.39957187082|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-209.06288794978|-211.50912691614|-211.50912691614||-212.29346451783|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|202.1187108217|202.1187108217|202.1187108217|202.1187108217|202.1187108217|202.1187108217|||202.1187108217|202.1187108217|200.47357063142|200.31887667262|200.31887667262|200.31887667262|200.31887667262|199.87929371894|199.87929371894|199.87929371894|198.16587987543|196.67875338264|194.82319089965|194.82319089965|194.82319089965|192.57020210774|192.02821944122|192.02821944122|189.259128813|188.03735656924|188.03735656924|188.03735656924|184.95595381201|184.11550545627|183.05390532739|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|179.57361426558|177.596230986|176.27803876917|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.95092518677|-186.35265069048|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802||178.28494855802|178.28494855802|178.28494855802|||178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|177.919946267|177.36326766212|176.61584912625|175.4065015723|174.20499737282|172.82000152291|171.15889349714|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.70102393287|170.70102393287|170.70102393287|170.70102393287|170.70102393287|170.70102393287|169.91336660537|167.81039757368|166.3315550976|166.24666616536|166.24666616536|166.24666616536|166.24666616536|166.24666616536|165.22407216073|161.90674070783|161.38971301656|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-171.29472748475|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.64384692831|-173.06318667559|-173.06318667559|-173.06318667559|-173.06318667559|-174.21908826992|-176.27121342735|-177.30689482244|-180.77272238936|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|168.21896001091
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-52.924321761409|-52.924321761409|-52.935778848482|-52.935778848482|-52.935778848482|-53.268087431405|-56.098598914437|-56.098598914437|-56.098598914437|-56.098598914437|-56.098598914437|-56.340664392371|-57.69627300819|-57.69627300819|-57.69627300819|-57.773639642754|-58.369600255797|-58.892887706568|-58.899875661853|-58.986529055704|-59.135345048215|-59.135345048215|-59.428160316973|-59.824622930452|-61.032914282398|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.584615125208|-62.308704019697|-62.308704019697||-62.308704019697|-62.308704019697|-62.308704019697|-62.500781404875|-63.015918925729|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|56.596673027879|55.844081684623|||54.882313406769|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|55.008716717863|54.747460620827|54.712733022843|54.377573133587|54.377573133587|54.022859918937|53.382069441859|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-57.089725505314|-57.850809321361|-58.342007780028|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-59.020159398547|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789||56.364447863724|56.046054080489|55.914503525101|||55.654667782798|55.654667782798|55.654667782798|54.513029057976|54.513029057976|54.513029057976|53.325588817063|51.943751701062|51.943751701062|51.943751701062|51.943751701062|51.490834748684|51.427594860327|51.028438470907|50.75937726558|49.850419548493|49.720764819313|49.720764819313|49.720764819313|49.720764819313|49.169738654218|48.81027382065|48.81027382065|48.81027382065|48.81027382065|48.81027382065|48.81027382065|48.81027382065|47.064088252679|47.064088252679|47.064088252679|47.064088252679|47.064088252679|47.064088252679|47.064088252679|46.696766115444|-49.83957152298|-49.83957152298|-49.83957152298|-49.83957152298|-49.83957152298|-49.83957152298|-50.196745712789|-50.317305619214|-50.317305619214|-50.317305619214|-51.995339771878|-53.120378702626|-53.617132373486|-53.617132373486|-53.68792596993|-55.22103019486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-56.486417668843|-56.559896744063|-56.559896744063|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-57.255349558652|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.808974764078|-58.723306149607|-59.782560209837|-60.891734498967|-61.185258223204|-61.994732673066|-62.246460228665|-62.246460228665|-62.531624561662|58.408076962798|58.408076962798|58.408076962798|58.408076962798|58.408076962798|58.408076962798|58.332071197583
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||-2201.3649735352|-2201.3649735352|-2201.3649735352|-2210.683303928|-2237.5306422259|-2237.5306422259|-2237.5306422259|-2237.5306422259|-2237.5306422259|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2272.4342824871|-2273.9250401076|-2273.9250401076|-2277.8611556751|-2280.9012840834|-2286.2186923997|-2286.2186923997|-2286.2186923997|-2286.2186923997|-2288.3672049378|-2288.3672049378|-2288.3672049378|-2291.5746721531|-2317.5132676997|-2317.5132676997|-2317.5132676997|-2325.7369641108|-2369.6521823454|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791||-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2439.0099388656|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|||2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2279.0162726383|2232.9347473759|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2199.505524775|2181.2283608611|2180.9759565123|2173.2788405692|2143.0876006325|2113.7640007028|2092.571111892|2083.152607274|2083.152607274|2073.6413005243|2073.6413005243|2073.6413005243|2073.6413005243|2052.5181116937|1963.9367907708|1937.0131008564|1930.3384123951|1930.3384123951|1916.6038037571|1874.6327336112|1874.6327336112|1874.6327336112|1855.1252853384|1820.0169525136|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1915.7374106138|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1928.563989789|-1959.5488829687|-1977.2877399739|-2007.1974305374||-2020.6415949114|-2027.1906732197|-2045.3451666959|||1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1931.9412790751|1921.4847423209|1895.1830931386|1877.8479070356|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1865.2370246684|1840.6078092561|1822.1530522225|1807.130844021|1807.130844021|1807.130844021|1758.0454405681|1742.3547199405|1742.3547199405|1742.3547199405|1724.971898838|1712.5801148433|1712.5801148433|1712.5801148433|1692.2667779943|1649.7898416898|1649.7898416898|1643.3743680267|1643.3743680267|1643.3743680267|1643.3743680267|-1776.1755213731|-1776.1755213731|-1776.4617338173|-1798.113094541|-1809.7753650776|-1809.7753650776|-1823.272615657|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1857.1436902078|-1898.2374010121|-1910.9415946576|-1944.4795048604|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1957.591337173|-1957.591337173|-1957.591337173|-1964.0681402074|-1966.186836016|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1847.3695578207
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|318.99527206575|303.21299574301|-326.05645199874|-326.05645199874|-326.05645199874|-326.05645199874|-326.05645199874|-326.05645199874|-326.05645199874|-329.81828881479|-336.94810614296|-338.14849317965|-338.14849317965|-338.14849317965|-338.14849317965|-338.14849317965|-338.14849317965|-338.14849317965|-338.14849317965|-338.14849317965|-342.35110556745|-347.34289304044|-352.49821529505|-352.49821529505|-352.49821529505|-352.49821529505|-352.49821529505|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167||-357.58738396091|-357.58738396091|-357.58738396091|-357.58738396091|-357.58738396091|-364.88078616342|-364.88078616342|-364.88078616342|-367.60365976979|-370.07072866945|-373.05081302356|-382.80089962959|-383.30655683941|-384.59061531961|-390.89234696428|-392.68099392834|-392.68099392834|-395.38165483412|-397.7003950756|-397.7003950756|-397.7003950756|||-397.7003950756|-397.7003950756|-397.7003950756|-397.7003950756|-407.83932481002|-412.61366857363|-412.61366857363|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|404.36446226756|402.08827881711|402.08827881711|402.08827881711|393.34809605167|384.18545148857|384.18545148857|384.18545148857|383.63104839333|369.90117369767|366.07907815638|359.72120269871|356.257070835|356.257070835|356.257070835|356.257070835|355.86063968646|352.70904002705|349.87113524056|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-386.46626558794|-390.77193030033|-390.77193030033|-400.73220666822|-400.73220666822|-400.73220666822|-400.73220666822|-400.73220666822|-405.10243049128|-412.20548646166|-418.77831625623||-422.60369252808|-422.73022426444|-422.73022426444|||-422.73022426444|401.46398048416|401.46398048416|401.46398048416|401.46398048416|401.46398048416|401.46398048416|387.96664362797|387.96664362797|384.3990403375|384.31838323904|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|376.59170721292|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-409.94222662845|-413.75523146434|-415.22804852374|-420.1005992983|-425.33956867834|-431.83742443892|-431.83742443892|-436.43880459305|-439.60357046057|-439.60357046057|-439.60357046057|-440.80675072062|-446.45194185429|-452.36809010267|-452.36809010267|-452.36809010267|-452.36809010267|-452.64980161631|-452.64980161631|-454.41367253158|-455.64021204681|-461.12970420093|-461.12970420093|-461.12970420093|-465.18453969155|-465.18453969155|-480.7441592101|-480.7441592101|-480.7441592101|-480.7441592101|-483.6796267699|-486.28535739794|-486.28535739794|-486.28535739794|-491.6753910053|-495.32543637465|-495.32543637465|-495.32543637465|-497.67548621706|-501.81163473716|-511.11293698009|-519.53047797926|-519.53047797926|-520.883736799|-520.883736799|-520.883736799|-520.883736799|-520.883736799|-522.63348055684|-522.63348055684|-522.63348055684|-522.63348055684|-522.63348055684|-531.54553869922|-539.48948710449|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|510.06671679673|510.06671679673|510.06671679673|510.06671679673
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||-424.19769052111|-424.19769052111|-424.19769052111|-426.90854977063|-432.60393639066|-432.90716341312|-433.10794510638|-433.27062386391|-433.27062386391|-441.45903702706|-441.4961369935|-454.56237172455|-457.60262202522|-459.20595804914|-459.20595804914|-459.20595804914|-459.20595804914|-459.20595804914|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|435.08517364978|433.00018209351|428.35020673422|425.80303189652|422.13670616107|422.13670616107|422.13670616107|422.13670616107||422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-437.76824487588|-441.02026191179|-449.66139703795|-452.59029051314|||-452.59029051314|-452.59029051314|-452.59029051314|-452.59029051314|-452.59029051314|433.09857538627|433.09857538627|433.09857538627|433.09857538627|433.09857538627|433.09857538627|432.59564779519|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|434.21712115345|434.21712115345|434.21712115345|430.60757770138|430.60757770138|427.57085009996|427.57085009996|427.57085009996|424.29537848834|420.22264140849|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-446.81476831503|-452.44206482382|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603||433.86853403603|433.57759691937|433.57759691937|||433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|431.50288207512|428.08931104322|426.374248734|426.12067093143|426.12067093143|423.66463708093|420.4079412797|418.54492424361|415.98333109345|415.98333109345|415.98333109345|415.98333109345|412.41482690668|411.73035509162|408.39483899069|404.30507834697|404.30507834697|404.30507834697|404.30507834697|404.30507834697|398.23620799674|393.34808291577|393.34808291577|393.34808291577|388.78676795057|381.53253554295|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-406.18039781677|-408.41162243728|-408.41162243728|-408.92815191171|-408.92815191171|-408.92815191171|-408.92815191171|-408.92815191171|-408.92815191171|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.91678012422|-412.91678012422|-418.27698266298|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-421.14735925641|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|-422.69755754227
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-97.306387574479|-97.306387574479|-97.306387574479|-98.025984294994|-98.57082809486|-98.57082809486|-98.57082809486|-98.57082809486|-98.57082809486|-98.690409905063|-98.690409905063|-98.690409905063|-98.690409905063|-98.690409905063|-98.707914395522|-98.707914395522|-99.272126139745|-99.28791611895|-99.641017842128|-99.701135343792|-101.31903425243|-102.05098661496|-102.05098661496|-102.05098661496|-102.05098661496|-102.95776339719|-103.04577481824|-103.04577481824|-103.04577481824|-104.63256267949|98.993500256733|98.993500256733|98.993500256733|98.993500256733|98.993500256733|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.333322272555|97.606881100769|97.606881100769|96.97153701477|93.185038245307|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659||-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.291775628623|-99.291775628623|-99.291775628623|-99.291775628623|-99.376415805349|94.395673990707|94.395673990707|94.395673990707|94.395673990707|94.395673990707|||94.395673990707|94.395673990707|94.395673990707|94.395673990707|94.395673990707|94.395673990707|93.275231720677|93.275231720677|93.275231720677|93.275231720677|93.106928270913|92.397695349164|91.846328521776|91.180160588453|91.180160588453|90.412399789172|89.559335625257|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.552028348904|-94.868249452734|90.121372607314|90.121372607314|90.121372607314|90.121372607314|90.121372607314|90.121372607314|88.597082777115|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.30141681317|-93.30141681317|-93.30141681317|-93.30141681317|-93.30141681317|-94.310465957097|-94.581629807609|-95.241809693594|-95.479786174849|-95.553097903017|92.633749839577||92.633749839577|92.633749839577|92.633749839577|||92.633749839577|92.633749839577|92.633749839577|92.633749839577|92.633749839577|92.633749839577|91.865279803578|90.890308417549|90.761455577469|90.376060955896|88.908958957343|87.707733310757|87.401922187869|85.579534789742|85.579534789742|85.513932410016|85.061100538051|85.061100538051|85.061100538051|85.061100538051|84.293445754356|83.870492909029|83.592771289166|83.233077311313|82.756749126421|82.524163746289|81.795741530978|80.926380445255|79.320051934101|79.320051934101|79.320051934101|79.320051934101|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.93103642002|-85.093374512099|-85.339307437895|-85.928117578293|-87.65013230406|-88.549031926115|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-89.200348001186|-90.368167141481|-90.905414598525|-90.905414598525|-90.905414598525|-90.905414598525|-90.905414598525|-91.261569572091|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||-735.52576443966|-735.52576443966|-735.52576443966|-735.52576443966|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-751.62113218304|-754.58904725529|-754.58904725529|-763.61558025653|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-768.231640792|-773.76293624783|-787.94770965471|-788.26967535962|-789.59407288222|-790.54342245159|-798.25935421054|-811.48262935285|-820.43071148798|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226||-828.71812677326|-839.73682922723|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.67973445013|-840.67973445013|-840.72749289489|-843.35833357678|-846.77033741062|-849.97262628415|-852.19179680987|-864.11865227138|-870.53740768868|-871.19160596821|||-871.19160596821|-871.19160596821|-871.19160596821|-871.19160596821|-882.83513537483|833.7085253014|833.7085253014|833.7085253014|833.7085253014|833.7085253014|833.7085253014|814.76501997464|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|807.06937860107|804.6937560357|801.83607606404|801.83607606404|786.30121325908|780.14024373622|777.90538390144|777.90538390144|777.90538390144|772.33684920311|772.33684920311|772.33684920311|772.33684920311|761.57428231769|750.74919240269|743.72687570025|735.17428124138|734.49364039841|732.14848526256|729.58450455878|729.58450455878|729.58450455878|721.37163443271|700.14072730479|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-704.54487583925|-704.54487583925|-704.54487583925|-723.68318316992|-726.07575297417|-728.25770035572|-728.25770035572|-731.12521447945|-740.10582913081|-751.73981082351|706.07110370217||706.07110370217|706.07110370217|706.07110370217|||706.07110370217|706.07110370217|706.07110370217|706.07110370217|706.07110370217|706.07110370217|701.92347297202|695.73050104033|695.73050104033|695.73050104033|684.05055264247|671.1894873382|670.52717492331|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|667.20952533638|667.20952533638|667.20952533638|662.34722730256|662.34722730256|662.34722730256|662.34722730256|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-715.72699505491|-715.72699505491|-715.72699505491|-715.72699505491|-719.16890034855|-723.89281831472|-723.89281831472|-723.89281831472|-726.2642235832|-731.7602565638|-744.40026472583|-749.23920269559|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-752.53253758016|-753.15836559471|-772.97042588323|-780.11157956752|-781.70176660388|-783.29612426164|-783.29612426164|-783.29612426164|-783.29612426164|-783.29612426164|-783.29612426164|-785.6858628887|-785.6858628887|-785.6858628887|-785.6858628887|-797.15648583771|-812.96276950175|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-843.87587271862|-856.2231851279|-861.4646718435|-865.00227911705|-865.00227911705|-865.00227911705|-865.00227911705|-865.00227911705|-870.63679154413|-870.63679154413|-871.30751496439|-881.2913043301|-881.2913043301|-881.2913043301|-881.2913043301
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||-36.337556953062|-36.337556953062|-36.671174917871|-36.885195743436|-37.192298514869|-37.192298514869|-37.192298514869|-37.192298514869|-37.192298514869|-37.917406891631|-37.917406891631|-38.272119361877|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.206860566337|36.115258305406|36.115258305406|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.96582211116|35.852870699919|35.852870699919|35.852870699919|35.852870699919|35.706522991433|35.687804171525|35.668669538457|35.655188486266|35.344654212713|35.27517163568|34.787062672103|34.787062672103|34.578401383785||34.500446117617|34.343272938438|34.268116207536|34.268116207536|34.268116207536|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|||34.249825870355|34.249825870355|34.156878053527|34.156878053527|34.156878053527|34.156878053527|34.125973767021|33.666635374205|33.333484918957|33.247759800361|33.023066393982|32.931741361763|32.881407438381|32.881407438381|32.881407438381|32.881407438381|32.881407438381|32.881407438381|32.881407438381|32.881407438381|32.881407438381|32.772676559139|32.606306813214|32.395895823344|32.076550440109|31.871723338538|31.616912599596|31.267019525686|31.267019525686|31.267019525686|31.106689735164|31.047989204978|30.471098824182|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-32.182739153052|-32.525266530938|-32.650850908433|-32.955694529664|-32.955694529664|31.38216117166|31.38216117166|31.38216117166|31.38216117166|31.38216117166|31.38216117166||31.329067688766|31.261992313003|31.261992313003|||31.261992313003|31.029990144941|31.012768158618|30.883631584052|30.798412088396|30.798412088396|30.798412088396|30.798412088396|30.798412088396|30.798412088396|30.434902566276|30.254201245408|30.254201245408|29.903557062261|29.817286332572|29.641429300799|29.459366237338|29.329295488658|28.561969423076|28.561969423076|28.481567099973|28.481567099973|28.316741946985|28.289495248914|28.289495248914|27.994439305332|27.982711038619|27.97856734597|27.585074777993|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-29.056736915962|-29.257484720433|-29.646094638203|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-30.265616246381|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.338193884292|27.956906354475|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.838667701964|-29.860515505302|-29.860515505302|-29.910573330442|-29.911192830977|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.064306899798
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||9.4958416926586|9.4878798047396|9.4669779185556|9.3501697092025|-9.7919676316058|-9.7919676316058|-9.7919676316058|-9.7919676316058|-9.7919676316058|-9.7919676316058|-9.7919676316058|-9.8540754861606|-9.8881645453146|-9.8881645453146|-9.8881645453146|-9.8881645453146|-9.8881645453146|-9.8881645453146|-9.8881645453146|-9.8881645453146|-9.8881645453146|-10.043626707149|-10.264252099011|-10.416057755123|-10.525786745958|-10.817485187244|10.48299671468|10.48299671468|10.48299671468|10.48299671468|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836|-10.90711845836||-10.952631573776|-11.004453152909|-11.004453152909|-11.103003257396|10.639162171179|10.639162171179|10.517958071821|10.361619899663|-10.783760152841|-10.783760152841|-10.783760152841|-10.783760152841|-10.841678286685|-10.864920299466|-10.902967154114|10.501820253417|10.501820253417|10.501820253417|10.501820253417|10.501820253417|10.487578841365|||10.443976053835|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.840312632402|-10.937325553798|-10.937325553798|-10.937325553798|-10.937325553798|-10.937325553798|-10.937325553798|-10.941694609218|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.951447258785|-10.974719270947|-11.030577219065|-11.166085389517|-11.222872578725|-11.314525431643|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.872524780477|10.821694420935|10.790882321598|10.705314075948|10.683682560922|10.5926469432|10.45605231509|10.320588513304|10.320588513304|10.320588513304|10.320588513304|10.320588513304|10.320588513304|-10.689357211359|-10.689357211359|-10.689357211359||-10.689357211359|-10.741841504052|-10.784156637142|||-10.859539573514|-10.859539573514|-10.87570274946|-10.87570274946|-10.991781114174|-11.064757054197|-11.196174349109|-11.414304960347|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|10.940425789864|10.921994860417|10.921994860417|10.905105095711|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.766296748139|-11.1643783641|-11.1643783641|-11.1643783641|-11.1643783641|-11.1643783641|-11.1643783641|-11.18686517876|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.251248798733|-11.289609496201|10.903566696666|10.903566696666|10.903566696666|10.903566696666|10.903566696666|10.780518428509|10.703131507971|10.699812649729|10.636680760916|10.619716385922|10.619716385922|10.502463106669|10.387736802142|10.257373815158|10.129860142181|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.539941682718|-10.573713291908|-10.574903476265|-10.65155933966|-10.747510471495|-10.842234018282|-10.942815386406
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-135.39876444966|-135.39876444966|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-138.48102631969|-138.48102631969|-139.99280617416|-140.19478514658|-141.34420419255|-141.82966216978|-143.11073710054|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-144.32977075359|-147.64974816398|-148.06360449346|-148.63455427523|-150.89672765064|142.57611533881|142.57611533881|142.57611533881|142.57611533881|142.57611533881|141.85402162076|141.82935029621|141.82935029621|141.82935029621|140.56872814623|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142||-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-150.09665944499|-150.4821330609|-150.4821330609|-150.4821330609|-150.4821330609|-150.4821330609|-150.4821330609|-153.535703401|-153.69207681533|-153.69207681533|||-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-156.21898136003|-157.92386987323|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-160.77642372643|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|148.69066340261|148.69066340261|148.69066340261|148.69066340261|148.69066340261|148.51740632381|147.19433747757|145.66871305559|145.53469134541|145.27990898652|145.27990898652|145.27990898652|145.27990898652|145.27990898652|-152.38170982035|-152.38170982035|-152.38170982035|-152.91013006114|-152.91013006114|-155.08069837251|-155.45910133431|-156.43233939354|-157.20260102157|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-162.63509826764|-163.26955583475|-163.95619743828||-163.95619743828|-163.95619743828|-163.95619743828|||-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-165.10410996018|-166.31846195391|-167.34717272745|-167.34717272745|-167.37484949866|-167.37484949866|-167.37484949866|-167.37484949866|-167.37484949866|-167.39705635484|-168.48006159924|-172.57507013902|-173.48618226167|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|164.44716170654|163.71563349291|163.71563349291|163.71563349291|163.71563349291|161.50070371147|159.57946399697|159.57946399697|159.57946399697|159.57946399697|159.57946399697|159.57946399697|158.9271876442|156.51631282299|155.67923697861|153.17970063324|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-166.54422010938|-166.54422010938|-166.54422010938|-166.54422010938|-167.19913752388|-167.43720427647|-167.43720427647|-169.73019549453|-169.73019549453|-173.48633222672|-174.34869331886|-175.61521513782|-177.41135557848|-178.01817405177|-179.01603732549|-179.01603732549|-179.01603732549|-181.01504045551|-181.82782815369|-183.98925096097|-184.25749632057|-185.17777470677|-187.28641498452|-189.82379900488|-191.66950511384|-191.66950511384|-195.98833274232|-199.81695456836|-199.81695456836|-199.81695456836|-199.81695456836|-199.81695456836|-199.81695456836|-200.08956880068|-200.08956880068|-200.08956880068|-202.29675091081|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-105.5348627756|-107.14107128845|-107.14107128845|-107.14107128845|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.06097335411|101.25108336953|100.94008763131|99.920790222655|99.920790222655|99.246574712346|99.246574712346||99.246574712346|99.246574712346|99.246574712346|99.246574712346|99.246574712346|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|97.24135013502|97.24135013502|97.24135013502|97.24135013502|97.24135013502|97.24135013502|96.573046569377|96.573046569377|||96.573046569377|95.830607180629|95.464008707507|94.971737231129|94.971737231129|94.539864830129|94.539864830129|94.539864830129|94.539864830129|94.539864830129|-98.825948018207|-98.825948018207|-98.825948018207|-98.825948018207|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.816926774672|94.816926774672|94.218805747222|94.033120107861|93.838417748134|93.838417748134|93.328245299305|93.08471652451|93.004219048588|93.004219048588|92.264710029663|92.264710029663|91.153012788628|89.854701074964|89.854701074964|89.765157249309|89.765157249309|89.765157249309|89.765157249309|89.765157249309|89.154622743238|88.499577519749|88.167308592635|86.459229548593|84.959148283159|84.48845417136|84.48845417136|84.058283192515|83.930313064655|83.239235297397|83.096928481212|82.27214355375|81.7812694963|81.763293564587|81.763293564587|81.50810507963|81.417764834631|81.417764834631|81.417764834631|81.417764834631|81.417764834631||81.281168556002|81.281168556002|81.281168556002|||81.069079716765|80.528984226518|80.528984226518|79.638874228059|79.04626382729|79.04626382729|78.643624135086|78.004030461917|77.950032812368|76.380037950157|75.444550661555|75.444550661555|75.444550661555|75.260615830411|74.920679627513|73.968373994591|73.968373994591|72.581523608899|71.391695764038|71.184103623996|71.009004213159|70.72889370581|70.453211515706|70.225790996862|69.713105329223|-74.106416708739|-74.106416708739|-74.106416708739|-74.106416708739|-74.106416708739|-75.157127811414|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|70.712173944288|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.250861835389|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-50.967339532471|-51.770933805678|-52.30881572959|-52.999240411621|-53.405059971074|-53.405059971074|-53.405059971074|-53.405059971074|-53.405059971074|-53.417843250941|-54.442605129559|49.962498736761|49.962498736761|49.962498736761|49.962498736761|49.962498736761|49.962498736761|49.962498736761|49.962498736761|49.434318584157|49.434318584157|48.789242896717|47.050271521322|-51.192214373728|-51.192214373728|-51.192214373728|-51.192214373728|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528|-51.596208249528||-51.596208249528|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|47.160799451535|46.500331715152|45.559978871931|45.559978871931|44.494419315777|43.957686560377|||43.551874100085|43.387639296183|42.856267359664|42.2552962864|42.021162413288|41.957679111349|40.773809572709|40.394510636343|39.994733582618|39.369426050321|39.274085246342|38.449540680004|37.253655929645|36.477845674778|36.477845674778|35.775940901731|35.768370794169|35.768370794169|35.768370794169|35.768370794169|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|35.667885842611|34.553872663528|34.553872663528|34.553872663528|33.628514869162|33.628514869162|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-37.034405837816|-37.081006511894|-37.778896209098|-38.477989916567|-38.477989916567|-38.59890655072|-38.59890655072|-38.59890655072|-38.794340594957|-39.460100474567|36.513747137116||36.513747137116|36.513747137116|36.513747137116|||36.513747137116|36.513747137116|36.513747137116|36.513747137116|36.513747137116|36.513747137116|35.183885275574|35.119853799033|35.119853799033|35.119853799033|35.05614640645|35.05614640645|34.600719000806|33.86246390047|33.86246390047|33.776348905457|33.61038825765|33.099041491248|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.262886479929|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-36.153131542886|-36.51403560714|-36.684484058796|-37.278870218528|-37.999577011811|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.633232398556|-38.784269610214|-38.784269610214|35.855264518748|35.855264518748|35.855264518748|35.846677776004|35.846677776004|35.846677776004|35.846677776004|35.846677776004|35.846677776004|35.353808292443|35.094786203233|34.646527017006|34.646527017006|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-38.49578932027|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-39.264537388092|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-211.13326450391|-211.13326450391|-211.13326450391|-211.35213630668|-211.35213630668|-211.35213630668|-211.35213630668|-211.35213630668|-211.35213630668|-211.76904813969|-217.07115917431|-217.18609395487|-217.18609395487|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|206.18567254974|206.18567254974|203.53963277554|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166||202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|||202.60058177166|202.60058177166|200.73120247714|200.47911132035|198.7990119|198.75445207178|196.15704413475|196.15704413475|194.51338101561|192.87597890623|192.29831193032|190.08112728438|190.08112728438|190.08112728438|190.08112728438|190.08112728438|190.08112728438|188.69570172983|186.17410971011|185.00706037285|185.00706037285|184.03426349018|184.03426349018|183.83141143956|182.52712216022|180.73402578288|180.73402578288|180.73402578288|178.87780700187|176.33200767812|174.33667085764|169.82783256439|169.82783256439|169.82783256439|169.82783256439|169.82783256439|169.82783256439|169.82783256439|168.03759231465|166.97971476402|166.97971476402|166.97971476402|166.97971476402|165.95412253104|163.51569492246|163.46865818419|163.46865818419|163.46865818419|163.46865818419|162.53517884588|161.00436458099|161.00436458099|161.00436458099|161.00436458099|160.12707667337|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.71207186603||-165.71207186603|-166.01494712026|-166.01494712026|||-166.01494712026|-166.01494712026|-166.29883871246|-167.60203711377|-168.13078843648|-168.13078843648|160.38395180458|160.38395180458|159.59883822064|158.82204372199|157.38005305847|157.38005305847|157.06806506456|157.06806506456|157.06806506456|157.06806506456|155.59872009209|155.59872009209|155.59872009209|155.59872009209|155.59872009209|154.72301940842|154.58112928518|154.09065300899|154.09065300899|153.26517546924|151.21908042996|150.12676586673|148.26529232181|147.08587557648|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-154.06738286424|145.65545783499|145.65545783499|145.65545783499|145.65545783499|145.65545783499|145.65545783499|143.53606388811|-150.65200269662|-150.65200269662|-150.65200269662|-150.65200269662|-151.95222216671|-153.57913431663|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.13459441885|145.13459441885|145.13459441885|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|141.25537622429
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||73.335385903078|73.335385903078|-77.970311446761|-77.970311446761|-77.970311446761|-77.970311446761|-77.970311446761|-77.970311446761|-77.970311446761|-77.970311446761|-77.970311446761|-78.172978360681|-78.172978360681|-78.487870342973|-78.487870342973|-78.929608875001|-78.929608875001|-78.929608875001|-78.929608875001|-78.929608875001|-79.584008911676|-80.892023510359|-80.892023510359|-80.892023510359|-80.892023510359|78.552396363384|78.552396363384|78.552396363384|78.552396363384|78.552396363384|78.552396363384|78.552396363384|78.552396363384|78.552396363384|78.524886628396|78.070723306783|78.070723306783|78.070723306783|78.070723306783|78.070723306783|78.070723306783|78.070723306783|77.98636156944|77.141512414123|76.975011318156|76.648904872414|75.49655964692|75.216175639183|74.289089401067|73.86787394186|72.728748942968|71.479719640543||70.973021297245|70.752243868277|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.983445810636|69.83796116668|69.83796116668|68.526625705626|68.37638760308|||68.37638760308|68.202651349478|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.910769196196|67.309185367871|66.704360863369|66.704360863369|66.120405299576|65.979757743098|65.979757743098|65.979757743098|65.979757743098|65.979757743098|65.979757743098|64.978018216769|64.978018216769|64.978018216769|64.045015154592|63.355020534453|62.677803052197|62.218112535753|62.183102796448|62.183102796448|62.102224747797|62.102224747797|60.980803189962|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-66.389866250781|-66.389866250781|-66.389866250781|-66.389866250781|-67.088184350097|63.690497422525|63.690497422525|63.690497422525|63.690497422525|63.690497422525|63.690497422525||63.690497422525|63.485550165517|63.465057214479|||63.238618371632|63.238618371632|63.238618371632|63.238618371632|63.238618371632|63.238618371632|61.53401787827|60.104528510394|60.104528510394|59.242253925869|58.855837559777|58.0737091966|58.011343738274|56.882046139721|56.816600956157|56.816600956157|56.628999672151|56.106111060488|55.091791270957|54.961990911415|54.6933216777|54.6933216777|54.624963491365|54.624963491365|54.595514846295|54.336127573086|53.734585768462|53.325652871398|51.934614801702|51.117347134813|50.458255261551|50.458255261551|50.458255261551|50.458255261551|50.458255261551|50.458255261551|49.4358387726|-52.960482159012|-52.960482159012|-52.960482159012|-52.960482159012|-52.960482159012|-53.19498140586|-53.476161567771|-53.476161567771|-53.476161567771|-54.291291334456|-56.245879599591|-56.639309826979|-56.879232132312|-57.440815938707|-57.479442354905|-57.479442354905|-57.479442354905|-57.479442354905|-57.479442354905|-57.479442354905|-57.892158028006|-57.912953161001|-59.182447552|-59.182447552|-59.182447552|-59.182447552|-59.182447552|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.434694361731|-60.289385994499|-60.289385994499|-60.289385994499|-60.72487175048|-60.821079301988|-60.821079301988|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.933495002877|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.142187223152|58.142187223152|58.142187223152|58.142187223152|58.142187223152|58.142187223152|57.915207449282|57.289761138655
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||90.096119627554|89.915130545915|88.331812887524|87.799233998562|87.452484967207|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-91.99835919573|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-92.263027598039|-93.636694194626|-93.840216161753|-93.860117608657|-93.860117608657|-93.860117608657|-93.860117608657|-93.860117608657|-94.530688266346|89.353798653501|89.353798653501|89.353798653501|89.353798653501|89.353798653501|88.192098566801|88.192098566801|87.46403196225|87.46403196225|87.46403196225|87.46403196225||87.46403196225|86.923924741584|85.206027677145|84.715030328529|-89.41938808715|-89.41938808715|-89.41938808715|-89.41938808715|-89.41938808715|-90.452652701136|-90.564658947898|-90.564658947898|-90.564658947898|-90.564658947898|-90.564658947898|-90.564658947898|-91.220733876706|-91.400262033146|87.751253255693|87.751253255693|87.751253255693|||87.751253255693|87.751253255693|86.818613406119|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|84.855597416211|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-90.274323674139|-90.274323674139|-91.029289741202|-91.029289741202|-91.767644575697|-91.767644575697|-92.311270903064|-93.711964075779|-96.201070195011|-96.312503870068|-96.312503870068|-96.312503870068|-96.312503870068|-96.312503870068|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|91.878797919116|91.321724887937|91.321724887937|90.274695710175|89.542441610752|89.16493485179|88.293260709075|86.81250947452||85.890011188458|85.673348714986|85.127278577741|||85.127278577741|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-90.086730867817|-90.371280904239|-90.371280904239|-90.371280904239|-90.371280904239|-90.371280904239|-90.458883253775|-90.458883253775|-90.458883253775|-90.458883253775|-90.458883253775|-91.888757458486|-91.943688026505|-91.943688026505|-91.943688026505|-91.943688026505|-91.943688026505|-92.985322169727|-92.985322169727|-92.985322169727|-92.985322169727|-92.985322169727|-92.985322169727|-94.642024972114|-103.1291640968|-103.1291640968|-103.1291640968|-103.27629595011|-103.55199316044|-104.07554709138|99.174869455084|99.174869455084|99.174869455084|99.153188825962|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.879345306403|98.879345306403|98.879345306403|97.573983007997|97.573983007997|97.573983007997|96.69998339186|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|94.65183252102|94.615191102171|94.615191102171|94.615191102171|94.615191102171|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|93.380562326921|93.380562326921|93.380562326921|93.380562326921
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|225.67280381361|225.67280381361|225.67280381361|225.67280381361|225.67280381361|225.67280381361|224.13030781176|224.13030781176|223.08712666248|223.08712666248|223.08712666248|223.08712666248|223.08712666248|223.08712666248|220.91347729073|220.23164109506|218.36016219763|213.95018327135|211.13074766153|206.77306584245|204.75618053946|-217.68638451272|-217.68638451272||-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.69369027269|-217.69369027269|-218.53920655886|||206.31309483481|206.31309483481|206.31309483481|206.31309483481|206.31309483481|205.01596634759|205.01596634759|205.01596634759|205.01596634759|205.01596634759|203.68718584791|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|199.00311024861|199.00311024861|199.00311024861|199.00311024861|199.00311024861|197.06178933466|194.71865464675|191.16951809974|191.16951809974|190.84946675931|190.02982760843|190.02982760843|187.64897440649|187.64897440649|187.64897440649|187.64897440649|186.14887045464|184.61873837136|183.08082560061|179.76707291896|179.76707291896|176.18719370057|176.18719370057|176.18719370057|174.42061617553|174.42061617553|173.78513254259|173.40458503402|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-181.94285590791|-183.42762086285|176.02300664606||176.02300664606|176.02300664606|175.57888816928|||174.39443015877|174.39443015877|174.39443015877|174.39443015877|173.37928564538|173.37928564538|172.05587707614|170.26541748152|169.89935302851|168.6070590562|166.76896790072|164.70550594266|164.70550594266|162.86272732788|162.86272732788|162.86272732788|160.99191704915|159.39879821325|158.30642784408|158.30642784408|157.03381186912|157.0242223893|156.51692095448|156.07952580859|156.07952580859|156.07952580859|155.23724879611|154.76806110131|151.57006670355|150.34006994432|150.00675241888|149.70194289353|140.54313057836|140.54313057836|140.54313057836|140.44570593234|138.84189578555|-147.6944604474|-147.6944604474|-147.6944604474|-147.6944604474|-147.6944604474|-147.98051299847|-149.20056915059|-150.17951625998|-152.0361349761|-154.98459272247|-157.46288161654|-159.66986948008|-160.86429793034|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-23.989423598656|-24.006025567991|-24.293362157591|-24.334382924207|-24.334382924207|-24.334382924207|-24.515147854628|-24.614329949288|-24.785869987988|-24.785869987988|-24.822077442301|-25.552586848088|-25.624540336207|-25.996434219761|-26.513259260835|25.822219364249|25.822219364249|25.822219364249|25.822219364249|25.822219364249|25.822219364249|25.726854811067|25.726854811067|25.726854811067|25.726854811067|25.726854811067|25.726854811067|25.726854811067|25.726854811067|25.726854811067|25.318060427971|25.318060427971|25.297566976887|25.015906959487|24.206285112117|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304||-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|-26.250738569304|24.436774270273|24.436774270273|24.163560253081|24.163560253081|24.163560253081|24.163560253081|24.163560253081|24.163560253081|23.738121409877|23.497913355809|||23.373427981147|23.373427981147|23.373427981147|23.373427981147|23.373427981147|23.128531581835|22.684479429409|22.592754578242|22.49778305121|22.43896463667|22.43896463667|22.43896463667|22.304959914802|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.416881894987|-23.458478980507|-23.588310406435|-23.85418068756|-23.85418068756|-23.85418068756|-24.179368303764|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.527143886561|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496||23.309918958848|23.309918958848|23.309918958848|||23.309918958848|23.309918958848|23.309918958848|23.309918958848|23.309918958848|23.309918958848|23.179353271265|22.868575404563|22.868575404563|22.868575404563|22.737304924239|22.44195094902|22.44195094902|22.110501457129|22.081977152086|22.081977152086|22.081977152086|21.722196445705|21.666671758491|21.666671758491|21.666671758491|21.60455475925|21.60455475925|21.60455475925|21.60455475925|21.390895325593|21.123494420506|21.018604157211|20.540574665675|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-22.035126306692|-22.235973466413|-22.272748537612|-22.423887433555|-22.791541512307|-23.125323754214|-23.230081432023|-23.398979682567|-23.594700092345|-23.946372731804|-23.946372731804|-23.946372731804|-23.946372731804|-24.021804712272|-24.021804712272|-24.021804712272|-24.420060791413|-24.749398232052|-24.749398232052|-24.749398232052|-24.796230705369|-24.796230705369|-25.151385722693|-25.151385722693|-25.151385722693|-25.151385722693|-25.151385722693|-26.245428228971|25.104245767995|25.071106921748|-26.460640168333|-26.460640168333|-26.460640168333|-26.460640168333|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.289016017066|24.932238959324|24.801932969636|24.784761282331|24.784761282331|24.421680075732|24.245027827419|24.245027827419|24.245027827419|24.229324598858|24.229324598858|24.201193990254|24.155486306467|24.155486306467|23.954082083852|23.954082083852|23.954082083852|23.599258714419|23.410448672231|23.410448672231|23.410448672231|23.410448672231|23.40938623951
03835|1169015|/equities/fiat?cid=1169015|CAC40||-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.469069683293|-19.659854901873|-19.669171241746|-19.683223858569|-19.683223858569|-19.866782130398|-19.866782130398|-20.30098029154|-20.554340569217|-20.554340569217|-20.554340569217|-20.554340569217|-20.568155942183|-20.623618110266|-20.718478360105|-20.718478360105|-20.725421126605|-21.319579742485|-21.354655374462|-21.354655374462|-21.354655374462|-21.418339222939|-21.418339222939|-21.418339222939|-21.418339222939|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.340478262975|-22.493865898002|-22.590739703564|-22.802432669962||-24.359647156756|-25.095454514862|-25.095454514862|-25.095454514862|-25.095454514862|-25.095454514862|-25.095454514862|-25.871061763103|-26.129233741026|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.74100263027|-26.74100263027|-27.477503960968|||25.770705204222|25.770705204222|25.770705204222|25.770705204222|25.729883488576|25.729883488576|25.248481442045|24.950812844779|24.907846694021|24.327329587968|24.277444604042|24.277444604042|24.085494521594|23.916597547031|23.916597547031|23.667331578441|23.598145990578|23.204884561132|23.107650262593|23.010722458891|22.913027257231|22.913027257231|22.913027257231|22.913027257231|22.913027257231|22.589751528929|22.506529768941|22.506529768941|22.506529768941|22.506529768941|21.750033653044|21.28243683104|21.28243683104|21.28243683104|20.981318031464|20.675908127001|20.398508644293|19.930010583875|19.820167068196|19.820167068196|19.281017307388|-20.530007446136|-20.530007446136|-20.530007446136|-20.530007446136|-20.530007446136|-20.712120890977|-20.74535536806|-20.858990244986|-20.858990244986|-20.858990244986|-20.858990244986|-21.046877813473|-21.462420410729|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.938553074017|20.517153495905||20.517153495905|20.517153495905|20.517153495905|||20.517153495905|20.517153495905|20.517153495905|20.517153495905|20.517153495905|20.517153495905|20.122115181947|19.96723923745|19.96723923745|19.824156285019|19.75935883077|19.75935883077|19.628731033891|19.154145529634|19.053217679004|18.809686004828|18.797152320225|18.115501606551|17.676001668073|17.648223479696|17.635028360444|17.635028360444|17.570142611912|17.570142611912|17.570142611912|17.570142611912|17.570142611912|17.570142611912|17.265048195974|17.136278917641|17.136278917641|17.136278917641|17.136278917641|17.136278917641|17.136278917641|17.136278917641|-18.665469745739|-18.665469745739|-18.665469745739|-18.665469745739|-18.908542025658|-18.908542025658|-19.021047659023|-19.110385969064|-19.196216616097|-19.196216616097|17.734273567372|17.734273567372|17.734273567372|17.734273567372|17.734273567372|17.734273567372|17.532304594443|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|16.861478335986|16.861478335986|16.861478335986|16.861478335986|16.861478335986|16.732753020006|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.674248355497|-17.873274743412|-17.946417000398|-18.073241395536|-18.256489933401|-18.748432570994|-18.787904517518|-18.787904517518|17.603768179872|17.603768179872|17.603768179872|17.603768179872|17.603768179872|17.603768179872|17.206076222502
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-39.731345168657|-40.075827529777|-40.075827529777|-40.992687823288|-40.992687823288|-41.637708268687|-42.486896923433|38.393336523826|38.393336523826|38.393336523826|38.393336523826|38.393336523826|38.393336523826|38.393336523826|38.393336523826|38.175652227198|-40.282416927797|-40.282416927797|-40.282416927797|-40.282416927797|-40.282416927797|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869|-40.383179201869||36.65121148391|36.65121148391|36.65121148391|36.65121148391|-39.548132822304|-39.548132822304|-39.548132822304|-39.802370412912|-40.550687533579|-40.657430999767|-40.821590813543|-41.622422376117|-41.622422376117|-41.622422376117|-41.622422376117|-41.622422376117|-41.622422376117|-41.622422376117|-42.091663837973|-42.091663837973|-42.796746365697|||-42.796746365697|-42.796746365697|-42.796746365697|-42.909438575275|-43.01632358075|-43.231940652127|-43.231940652127|-43.763268578047|40.794642882159|40.794642882159|40.794642882159|40.794642882159|40.794642882159|40.794642882159|40.794642882159|40.278845129321|40.278845129321|40.278845129321|40.278845129321|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|40.210755365892|39.319729506753|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.107127029462|-42.07969584965|-42.07969584965|-42.07969584965|-42.07969584965|-42.432161919533|-42.652125906347|-43.117917139661|-43.525464251452|-43.726904554293|-43.875450632225|-44.083271288149|-44.083271288149|-45.034190786406|-46.321046233756|44.129442144052||44.129442144052|44.129442144052|44.129442144052|||44.129442144052|44.129442144052|44.129442144052|44.129442144052|44.129442144052|44.129442144052|42.88243540196|42.162236983742|42.162236983742|41.900932385655|41.900932385655|41.900932385655|41.900932385655|41.044092684026|41.001163636013|41.001163636013|40.996292496571|39.705045912938|39.10697037874|39.10697037874|38.831040594261|38.831040594261|38.831040594261|38.831040594261|38.831040594261|38.559768276393|38.325853538711|37.528448105078|35.867165459771|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-40.430002545137|-40.579723939651|-41.260803868764|-42.511726461509|39.7033027595|39.7033027595|39.7033027595|39.7033027595|39.7033027595|39.551731997767|39.551731997767|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.586517083421|-42.635575122054|-42.856193774735|-43.082993023699|-43.343416393914|-43.343416393914|-43.63824059027|-44.098420601236|-44.098420601236|-44.098420601236|-44.320467292321|-44.52921746279|-44.52921746279|-44.864685408552|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.983426134656|-47.052973262546|-47.169136144582|-47.173763595095|-47.80584815925|-48.771219295326|-48.96190859881|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|102.18036062528|98.542068293907|95.996738225462|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|96.023924916376|93.71547475721|93.064419279115|89.927132617121|88.231345171635|88.231345171635|88.231345171635|86.109830850699|85.580835829961|85.580835829961||-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-96.852388296315|-98.052652899633|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-100.72437721503|-101.03486523377|||-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-103.53278499137|-106.20864736251|-107.29516751691|-108.65351822558|-108.75325028809|-108.75325028809|-108.75325028809|-114.36250196466|-118.30833187113|-132.07047314126|-132.07047314126|-133.51164080786|-134.44071226305|-136.18193042654|-136.18193042654|-141.66780452838|-141.66780452838|-142.71423403544|-144.30470346657|-144.4885152442|-144.4885152442|-145.87891108269|-146.45143196606|-146.45143196606|-147.57381431287|-148.59868697795|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|133.25741959089|129.38601769864|125.83446512686|124.15312651015|124.15312651015|124.15312651015|124.15312651015|123.29791936186|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976||122.6675728976|122.6675728976|122.6675728976|||122.24729592924|121.44422380267|119.93802644742|116.056137954|-127.15623759804|-127.15623759804|-127.15623759804|-127.15623759804|-127.15623759804|-127.15623759804|-128.72714152819|-128.72714152819|-132.4995981376|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.04425913453|119.34918071562|118.99907951149|113.92953575753|111.96337730248|111.92966665564|111.92966665564|111.92966665564|108.15606616821|108.15606616821|107.61507462226|102.28897146343|-113.31031389062|-113.31031389062|-113.31031389062|-113.31031389062|-114.04257085394|-121.54007845533|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-124.27438354448|-127.07709460739|-128.55875579815|-128.55875579815|-129.40695351473|-130.7005619104|-130.7005619104|-132.0756234124|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|117.96543230732|116.99770052919|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.85521191388|-127.09190356764|-127.99377809667|-129.73753172715|-132.96392278494|-134.79602718156|-137.28169525775|-138.96022127638|-140.76878943868|-140.76878943868|-141.98198928245|-144.1188769805|-144.42484564687|-144.42484564687|-146.2692690415|-152.73529757867|-153.119777461
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-162.69192362551|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-167.68994052582|-173.23882026334|-174.02090665653|-177.21767151968|165.1291132663|165.1291132663|162.54623781027|160.42915413977|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|159.54595802412|159.54595802412|159.54595802412|159.54595802412|159.54595802412|159.54595802412|158.50105887635|156.0011858541|154.78464535411|153.76071875554|152.86842012926|152.86842012926||152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.65787458688|152.65787458688|152.65787458688|152.65787458688|||152.65787458688|152.65787458688|152.65787458688|150.84208033118|147.68286432198|145.61151031842|143.32390662685|141.58766673953|140.19741613501|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|137.91247194011|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|132.50683735888|-138.67921140409|-138.67921140409|-140.02773216301|-140.02773216301|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-141.15121676225|-141.33747171581|-142.27372424029|134.60069683149|134.60069683149|134.60069683149|134.60069683149|134.60069683149|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.81914465191||-139.81914465191|-140.35738311611|-140.54153628705|||-141.00366070925|-141.00366070925|-141.00366070925|-142.01517331003|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-143.63093724651|-143.63093724651|-143.63093724651|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.58056249378|133.74784246813|130.31982852498|128.4748082854|-134.0731668869|-134.0731668869|-134.0731668869|-136.18129925368|-137.63199577991|-138.26821890789|-138.26821890789|-138.26821890789|-138.26821890789|-138.26821890789|-139.03968970994|-139.27465574189|134.08596830013|134.08596830013|134.08596830013|134.08596830013|134.08596830013|134.02025633244|134.02025633244|134.02025633244|134.02025633244|132.69750584925|131.9141511395|131.9141511395|131.9141511395|131.9141511395|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-136.16647986515|-138.06275811839|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||62.191729462604|62.191729462604|62.191729462604|62.191729462604|62.191729462604|62.191729462604|62.019700064107|-65.500670806019|-65.500670806019|-65.500670806019|-65.500670806019|-65.500670806019|-65.500670806019|-65.500670806019|-65.500670806019|-65.500670806019|-65.564609577433|-65.564609577433|-65.564609577433|-65.564609577433|-65.618454246803|-66.856060960871|-67.672286964105|-67.96016946919|-67.96016946919|-68.128666702701|-68.128666702701|-68.166747783674|-68.166747783674|-68.238329716035|-68.238329716035|-68.238329716035|-68.740749288665|-68.740749288665|-68.740749288665|-68.740749288665|-68.7462376796|-68.7462376796|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303||65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.250223723833|64.935805629562|64.785890074649|64.532656638798|64.356282305912|64.054206292051|63.499120306326|62.200127468455|||60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.344663807377|60.344663807377|59.673515316099|58.661684032115|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.159924998501|-61.214660638913|-61.214660638913|-61.342957172509|-62.47717461069|-62.648085502052|-62.648085502052|-62.648085502052|-62.924539039824|-63.694486881068|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396||60.516256721396|60.516256721396|60.516256721396|||60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-64.179777105153|60.901420087117|60.901420087117|60.901420087117|60.901420087117|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.712073166307|59.712073166307|58.987304298012|58.652562026546|58.098956086421|58.093284158998|57.195871703153|56.98541468197|56.772682598497|56.300535565131|56.300535565131|56.183929422954|55.568252116949|55.325282554395|55.264203685927|54.875779516617|54.750042667538|54.750042667538|54.750042667538|54.750042667538|54.710047976341|54.331140803606|54.331140803606|54.331140803606|54.331140803606|54.331140803606|54.331140803606|54.331140803606|52.811824903787|52.014891057602|52.014891057602|52.014891057602|52.014891057602|52.014891057602|52.014891057602|51.769878817257|51.517703936292
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.927690149004|-29.960302740478|-29.960302740478|-29.960302740478|-29.960302740478|-29.960302740478|-29.960302740478|-29.960302740478|-29.960302740478|-29.960302740478|-30.545891980489|-31.407102509957|-31.773447589324|-31.893267866327|30.025102572733|30.025102572733|30.025102572733|29.651780520473|29.651780520473|29.651780520473|29.651780520473|29.651780520473|29.651780520473|29.651780520473|29.424200069677|29.294952475337|29.294952475337|29.294952475337|29.120435157563|29.120435157563|28.831593424243|28.744548804409|28.432275355797|28.352013829957|28.352013829957|28.352013829957|28.352013829957|28.352013829957|28.352013829957|28.223348144702|-29.450965401852|-29.450965401852||-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-30.05051845679|-30.087306224383|-30.087306224383|-30.393673379198|-30.522970790085|-30.629412035607|28.916211003894|28.916211003894|28.916211003894|28.916211003894|||28.916211003894|28.67690210302|-30.17281450359|-30.17281450359|-30.17281450359|-30.17281450359|-30.17281450359|-30.17281450359|-30.451493189864|-30.451493189864|-30.451493189864|-30.451493189864|-30.492215180985|-30.549425514554|-30.549425514554|-30.549425514554|-30.549425514554|-30.549425514554|-30.647973528537|-30.647973528537|-30.647973528537|28.9980868085|28.9980868085|28.9980868085|28.9980868085|28.9980868085|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.78489758932|28.631663504493|28.631663504493|28.234071509983|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.796501991561||-29.816112594926|28.598495178459|28.598495178459|||28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.574995125928|28.258229674514|28.258229674514|28.258229674514|28.159851296959|28.159851296959|28.112612759866|27.872792900096|27.872792900096|27.787548158445|27.645053649256|27.45561554731|27.147349493382|27.08538812253|26.889877357451|26.57986306081|26.509292484762|26.459768906172|26.453632503677|26.254591047685|26.13899015047|26.04110022229|25.579001009928|25.477779031315|25.444096139083|25.444096139083|25.444096139083|25.444096139083|25.444096139083|25.444096139083|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.960738445894|-27.357487441849|-27.682207268423|-27.71284925048|-27.71284925048|-28.013490847978|-28.013490847978|-28.013490847978|-28.013490847978|-28.013490847978|-28.013490847978|-28.077212629752|-28.106621660367|-28.106621660367|-28.891801107344|-29.087531487659|-29.087531487659|-29.36003506682|28.1845729622|28.1845729622|28.1845729622|28.1845729622|28.1845729622|28.084379719983|28.084379719983|28.084379719983|27.644820275145|27.644820275145|27.644820275145|27.539800712617|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.211567226522|-29.761741655262|28.787158385908|28.787158385908|28.787158385908|28.787158385908
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||99.112320338728|99.112320338728|99.112320338728|99.112320338728|99.112320338728|98.497027939163|-104.95717862789|-104.95717862789|-104.95717862789|-104.95717862789|-104.95717862789|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-107.02290656063|-109.32489148217|-110.40295359624|-110.40295359624|-111.91717261222|-117.42741689579|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.43382421945|111.19591401919|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864||-116.62855673011|-116.62855673011|-116.62855673011|-116.62855673011|-116.62970496028|-116.62970496028|-117.43030830787|-117.43030830787|-117.43030830787|-117.43030830787|-117.43030830787|-118.78972408079|-118.78972408079|-118.78972408079|-119.83994288175|-119.83994288175|-119.83994288175|-119.83994288175|115.48997535167|115.48997535167|115.48997535167|||115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|113.59955378978|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.90639448587|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.26194579048|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|113.21154080965|113.21154080965|113.21154080965|113.21154080965|112.8745697764|112.8745697764|112.8745697764|112.8745697764|112.8745697764|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.0973024507||-117.0973024507|-117.0973024507|-117.0973024507|||-117.0973024507|-117.0973024507|-117.11811088407|-117.18123863896|-117.93548308304|113.0480500494|113.0480500494|113.0480500494|113.0480500494|113.0480500494|112.3463569083|112.3463569083|112.06706485905|111.28451813766|110.15502049204|109.84891040321|108.72545737686|108.02272880809|107.09636654607|106.93373791102|106.37970899347|105.88523201152|105.72137010544|104.91573408004|104.91573408004|104.91573408004|104.46127458115|104.46127458115|102.62697162119|102.35218874048|101.7457642669|101.71200083391|101.71200083391|101.71200083391|101.71200083391|101.71200083391|100.96555517665|99.77061715117|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.98721075447|-105.6074573772|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-107.68220081421|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.63826965893|102.63826965893|102.63826965893|100.20585319295|99.436854324401|99.436854324401|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-106.41679775876|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-108.57117025919|103.44289749253|103.44289749253|103.44289749253
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||10.311560137431|10.080900385822|9.6927201188166|9.6927201188166|9.6927201188166|9.6644114296259|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.041259267576|-10.071177247109|-10.182583555493|-10.182583555493|-10.182583555493|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.8030686385489|9.7092436692291|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096|-10.095909453096||-10.095909453096|-10.256566154363|-10.270838101132|-10.270838101132|-10.270838101132|-10.270838101132|-10.270838101132|-10.270838101132|-10.270838101132|-10.270838101132|-10.270838101132|-10.344364598956|-10.344364598956|-10.344364598956|-10.344364598956|-10.415615540338|-10.415615540338|-10.415615540338|-10.415615540338|-10.415615540338|-10.415615540338|||-10.415615540338|-10.415615540338|-10.415615540338|-10.418683879456|-10.457684086621|-10.457684086621|-10.457684086621|-10.459128952339|-10.459128952339|-10.459128952339|-10.459128952339|-10.459128952339|-10.486143165511|9.9908803468724|9.9908803468724|9.9908803468724|9.9908803468724|9.9908803468724|9.9908803468724|9.9908803468724|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9478656154456|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.8035043704392|9.8035043704392|9.7263939632179|9.5879382307001|9.5129870501567|9.4825245106344|9.4825245106344|9.4825245106344|9.4825245106344|9.4825245106344|9.4825245106344|9.482027129346|9.4758050735185|9.4758050735185|9.4758050735185|9.4556719258305|9.4134129368461|9.3221258414229|9.3204793894679|9.3204793894679|9.3204793894679||9.2704610305501|9.2704610305501|9.2704610305501|||9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|8.575584680547|8.575584680547|8.575584680547|8.5572058698752|8.4117569454053|8.4117569454053|8.4117569454053|8.4117569454053|8.3983300968915|8.3983300968915|8.3983300968915|8.396889321219|8.396889321219|8.3419881045941|8.3119613218661|8.3119613218661|8.3119613218661|8.3119613218661|8.3119613218661|8.2518157194127|8.2518157194127|8.2149533821361|8.2149533821361|8.2149533821361|8.2149533821361|8.191242673381|8.191242673381|8.191242673381|8.191242673381|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.065025588765|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|7.9703238452656|7.9703238452656|7.9703238452656|7.9703238452656|7.9703238452656|7.9634710909241|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.494312593183|-8.494312593183|-8.494312593183|-8.5533470277886|8.1687862810801|8.1687862810801|8.1687862810801|8.1307624111916|8.0754029232424|8.0647812903106|8.0215348733994|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3833153808286|-8.3833153808286|-8.3833153808286|-8.4423503438819|-8.55605602708|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.6087057380996|-8.6392287975242|-8.7242594253155
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.751522831011|-77.847245962408|-79.46471254802|-80.849681880477|-81.436315353715|-81.838124390005|77.418421994331|77.418421994331|77.418421994331|77.418421994331|77.292376790373|77.292376790373|76.525970973272|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.726078261897|75.50189801909|75.50189801909|75.50189801909|75.50189801909|75.376557898272|74.219083120486||74.219083120486|73.753424434817|73.421582942711|72.480143228822|72.480143228822|72.480143228822|71.562376940309|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|||70.376156203272|69.951283313966|69.903645464817|69.274055636635|69.106726925363|68.821920280975|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|65.400611483446|65.400611483446|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549||64.018944993549|64.018944993549|64.018944993549|||64.018944993549|64.018944993549|64.018944993549|62.592163155403|61.839334503032|61.839334503032|61.772594044846|58.821254381156|58.821254381156|58.821254381156|58.335713296238|58.335713296238|58.335713296238|57.090791178085|56.001993020748|54.475546342769|53.337273578554|51.840305730932|50.684782263562|50.148107387881|50.148107387881|50.148107387881|50.148107387881|50.148107387881|50.148107387881|48.825427792337|48.825427792337|48.825427792337|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|44.73180522073|42.628114267065|41.677350516534|-46.256602703005|-46.256602703005|-46.256602703005|-46.34448998312|-46.34448998312|-46.34448998312|-46.729432348188|-47.813814220358|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.917580989572|-49.378423270884|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.374843436518|-50.857048279752|-51.670050787384|-52.375612655674|-52.886793365517|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.743969185149|-11.910317406945|-11.910317406945|-11.910317406945|-12.118407869661|-12.712397893628|10.964500429041|10.964500429041|10.964500429041|10.964500429041|10.964500429041|10.964500429041|10.885394578664|10.885394578664|10.885394578664|10.885394578664|10.885394578664|10.885394578664|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.415824271066|9.9314718785363|9.7341353697333|9.6002129703274|9.6002129703274|9.6002129703274|-11.103236029177|-11.103236029177||-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.75253997647|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.173267663277|10.173267663277|||9.7890262424386|-11.43164512644|-11.43164512644|-11.43164512644|-11.43164512644|-11.43164512644|-11.43164512644|-11.626494111063|-11.878067598097|-11.878067598097|-11.878067598097|-12.00412617759|-12.00412617759|-12.096251393204|-12.096977605797|-12.096977605797|-12.364141506593|-12.584601820223|-12.650668237731|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.951376419149|-13.241529814492|-13.273248017005|-13.273248017005|-13.273248017005|-13.273248017005|-13.273248017005|-13.273248017005|-13.332775871149|-13.340028277361|-13.562253995432|-13.757226621324|-13.936946947406|-13.936946947406|-14.275774089308|-14.434474051994|-14.434474051994|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.975450413311|-15.027191865695|-15.027191865695|-15.175213641869|-15.819126361992|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938||13.906438027938|13.906438027938|13.906438027938|||13.906438027938|13.906438027938|13.906438027938|13.722986286569|13.53751419612|13.53751419612|13.521645158356|13.521645158356|13.521645158356|13.345178531797|13.345178531797|13.203677582632|13.203677582632|-15.562742468438|-15.562742468438|-15.562742468438|-15.562742468438|-15.562742468438|-15.562742468438|-16.040825575283|-16.08746934635|-16.08746934635|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-18.90169285473|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-26.468415374436|-26.586623262081|-26.586623262081|-26.754581317541|-27.151455944127|-27.151455944127|-27.151455944127|-27.594394755966|-28.549883392792|-28.698816556979|-28.698816556979|-28.698816556979|-28.698816556979|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.724223039018|-29.724223039018|-29.724223039018|-29.724223039018|-30.494136489616|-31.105707236115|-31.650229846972|-31.998588892639|-32.314518259923|-32.314518259923|-32.314518259923|-32.314518259923|-32.314518259923|-32.717447225831|-32.717447225831|-32.717447225831|-32.817162770454|-32.979070524843|-33.707855494455|-34.217616698957|-34.703464346701|-34.825514084293|-35.559461229591|-35.784209425984|-35.784209425984|-35.843009930781|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-3173.4568998045|-3173.4568998045|-3173.4568998045|-3198.2854442272|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2934.588933705|2921.3765930055|2909.8628811173|2873.1809790192|2869.1455322435|2860.0172074139|2860.0172074139|2841.9080082377|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194||2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2787.0755991045||2721.5761303223|2721.5761303223|2721.5761303223|2721.5761303223|2716.8068114692|2696.7459690936|2696.7459690936|2696.7459690936|2687.9121878818|2685.3801892303|2685.3801892303|2685.3801892303|2685.3801892303|2685.3801892303|2685.3801892303|2680.9480536803|2652.3342553167|2652.3342553167|2652.3342553167|2652.3342553167|2642.1230076247|2642.1230076247|2638.7012439812|2638.7012439812|||2632.7236044235|2632.1928938039|2612.7143264488|2612.571473832|2555.3883753298|2439.7155993248|2431.7608961614|2431.7608961614|2431.7608961614|2431.7608961614|2431.7608961614|2431.7608961614|2408.8708308044|2382.6368281535|2382.6368281535|2377.5186491203|2362.8319191614|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2541.9238582184|2317.3762908224|2317.3762908224|2317.3762908224|2317.3762908224|2282.9181009138|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2445.4364001307|-2445.4364001307|-2456.1834567425|2311.4843239788|2311.4843239788|2311.4843239788||2311.4843239788|2311.4843239788|2301.3222089348|||2287.6357877053|2274.7064307837|2262.2358517384|2262.2358517384|2262.2358517384|2262.2358517384|2262.2358517384|2262.2358517384|2241.4569902128|2231.7741921418|2207.2380346715|2175.3755940794|2148.028437866|2119.8649309623|2119.8499232914|2114.5554703238|2088.0616336931|2078.4573707701|2048.1193008557|2040.7436676174|2032.763787182|2032.763787182|2018.1819857578|2013.0147972318|2013.0147972318|1974.9053302576|1961.1725891751|1931.6917657501|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2087.8982741694|-2100.1986574973|-2104.5451663164|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1969.6628802797|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1968.7706173353|1941.9878152747|1941.9878152747|1941.9878152747|1916.9546393863|1916.9546393863|1916.9546393863|1916.9546393863|1916.9546393863|1916.9546393863|1899.3936097348|1895.9928997053|1871.5342657316|-1981.0140198085||-1981.0140198085|-1981.0140198085|-1981.0140198085|-1981.0140198085|-1981.0140198085|-1981.0140198085|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-1991.6412046179|-2007.2693818128|1899.4871776254|1899.4871776254|1899.4871776254
03846|6635|/equities/3i-infrsttr|FTSE350||-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-349.04617071073|-354.24760907118|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277||328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|324.25979604752|320.96764333787||320.96764333787|318.50294789277|317.61438654752|316.46042949725|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|||315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.35714851155|315.35714851155|315.35714851155|314.91665793276|314.46131641305|314.46131641305|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|311.29543923088|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.78825327235|-331.14250973945|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647||313.89328786647|313.89328786647|313.89328786647|||313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|309.29809762941|305.09414886883|300.60533888529|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|284.53486145258|-309.85890061374|-309.85890061374|-309.85890061374|-309.85890061374|-309.85890061374|-310.62100068194|-311.448766274|-311.448766274|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-316.48320183258|299.92979295876|299.92979295876|299.92979295876|299.92979295876|299.92979295876|299.92979295876|296.94976995417|296.57907578147|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506||-311.19332182506|-311.19332182506|-311.19332182506|-312.11457382418|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|295.62025643998|295.62025643998
03847|28357|/equities/4imprint-group-plc|FTSE350||-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6525.1448179892|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462||5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462||5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|||5730.6163297844|5579.5797761494|5474.5023157515|5474.5023157515|5455.4728692812|5402.7197191232|5355.4766949776|5355.4766949776|5301.2179309619|5301.2179309619|5193.8758260688|5151.8664887034|5151.8664887034|5151.8664887034|5151.8664887034|5151.8664887034|5135.0699972138|5126.721385844|5126.721385844|5126.721385844|5038.3570953822|5025.6260436817|5025.6260436817|4926.1496891255|4926.1496891255|4926.1496891255|4926.1496891255|4926.1496891255|4925.81975007|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4764.3081011643|4652.9111009031|4490.830151177|4445.50572353|4430.5619150334|4350.3465722593|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381||-4982.1979694381|-4982.1979694381|-4982.1979694381|||-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4998.4726226995|-4998.4726226995|-4998.4726226995|-5038.1178555168|-5042.9040425458|-5042.9040425458|-5119.4767139397|-5131.1440912836|-5131.1440912836|-5136.9747677475|-5136.9747677475|-5136.9747677475|-5186.4441818256|-5186.4441818256|-5230.7713131396|-5284.7459034884|-5573.3287816538|4496.4762940277|4496.4762940277|4496.4762940277|4417.3347711419|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5150.7235061567|-5255.2483401741|-5358.920953058|-5463.8060220023|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4694.6741080698|4657.4156756331|4593.2396395923|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784||4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4545.4939709899|4454.9933010998|4376.1036678887|4171.7795956647|-4882.3091411547|-4882.3091411547
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-93.704534206122|-94.37546164868|-94.37546164868|-95.042709004854|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207||-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207||-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-96.17453321983|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|||80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|78.640501690667|78.640501690667|78.640501690667|78.640501690667|76.975561248772|75.342289937329|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098||74.498949717098|74.498949717098|71.843277717756|||-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-94.576304335685|-97.256006129683|-98.062763938309|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-102.63249058286|-102.63249058286|-102.63249058286|-102.63249058286|-102.63249058286|-102.63249058286|-103.0404215276|-103.0404215276|-106.23935386205|-106.60205704927|-109.18006321854|-113.15007270118|-113.61396856596|-114.62385760733|-115.7493952612|-115.7493952612|-115.7493952612|-119.70804361026|-119.70804361026|-119.70804361026|-119.70804361026|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|106.91367289467|106.91367289467|106.91367289467|106.91367289467|106.91367289467|106.91367289467|106.91367289467|102.74914613284|102.74914613284||102.74914613284|102.74914613284|97.899051089165|95.313325622764|95.313325622764|95.313325622764|95.313325622764|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|583.25193183159|575.27992425732|572.42583241645|572.42583241645|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|564.06318656598|564.06318656598|564.06318656598|554.68131840665||553.86813156294|550.01856943951|546.54195432515|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|543.06991415697|543.06991415697|541.85823548447||541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|||530.06470609386|515.68300677095|507.17169947274|-554.32962127043|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.79249975964|-559.12654291314|-559.12654291314|-561.86282545904|-563.01425051005|-564.00545965927|-564.00545965927|-568.41445358193|-568.41445358193|-568.41445358193|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-577.56957204249|-579.48712597838|-579.48712597838|-589.72748577704|540.95824658168|540.95824658168|540.95824658168|540.95824658168|540.95824658168|536.00916286853|527.06573652059|516.29526280066|515.27251422296|506.86279113966|503.74939944442|503.74939944442|503.74939944442|503.74939944442|503.74939944442|501.83266604936|500.0362956104|497.82699023985|494.14461745002|494.14461745002|494.14461745002|494.14461745002|494.14461745002|492.43846383336|484.48056311346|479.45930623717|477.72653676504|477.72653676504||477.72653676504|477.72653676504|477.72653676504|||474.79169232574|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517|467.11317110574|464.1813012286|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|462.85905220259|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715||458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|458.95918384715|-491.77770941772|-491.77770941772|-491.77770941772|-491.77770941772
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1544.8099242536|1521.1867946351|1505.8829849787|1501.6819407749|1495.2021564166|1490.0023960184|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1557.7247230632|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508||1476.176086771|1467.9712256982|1463.7300931695|1460.261843973|1457.1798266367|1454.1998073741|1445.5553415268|1420.5059350298|1419.1923268501|1419.1923268501|1419.1923268501|1419.1923268501|1419.1923268501|1419.1923268501||1401.2136965001|1392.3307836546|1387.1169975674|1387.1169975674|1367.5183233063|1359.884867964|1353.3910438858|1350.8277494998|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1325.4264295905|1321.3870322273|1320.0308917773|1320.0308917773|1313.7200529032|1313.7200529032|||1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1307.0688460713|1307.0631023667|1307.0631023667|1298.629453476|1279.8749569872|1260.4216237575|-1326.0226514456|-1326.0226514456|-1326.0226514456|-1326.0226514456|-1326.0226514456|-1326.9187026153|-1329.1688024186|-1329.1688024186|-1331.9180338357|-1331.9180338357|-1331.9180338357|-1331.9180338357|-1331.9180338357|-1334.9753734242|-1348.0442313762|-1351.6106761928|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759||1320.0891934759|1317.5509132154|1307.3162409208|||1296.5866422015|1292.6486022067|1292.6486022067|1284.4126518117|1276.8067347061|1272.8489611427|1263.5267794706|1247.5838543811|1247.5838543811|1243.7996818773|1243.7996818773|1236.4435860247|1236.4435860247|1235.6223019016|1235.6223019016|1232.2232239791|1232.2232239791|1229.5851712832|1228.4778270334|1225.0302068492|1218.0174387593|1218.0174387593|1218.0174387593|1218.0174387593|1218.0174387593|1218.0174387593|1218.0174387593|1218.0174387593|1172.6062972434|1156.020756974|1144.472125942|1144.472125942|1135.3643323637|1135.3643323637|1135.3643323637|1128.8714207253|1111.5233735598|-1179.5803468844|-1179.5803468844|-1179.5803468844|-1179.5803468844|-1179.5803468844|-1195.9270767792|-1198.3504130761|-1198.3504130761|-1210.3186081163|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1232.6089885923|-1241.2121664238|-1241.2121664238|-1242.8129092534|-1261.9964593243|1194.2064983889|1194.2064983889|1194.2064983889|1194.2064983889|1194.2064983889|1194.2064983889|1194.2064983889|1179.9166991969|1179.9166991969|1179.9166991969|1179.9166991969|1179.9166991969|1179.9166991969|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855|-1237.3335271855||-1237.3335271855|-1241.7001055989|-1241.7001055989|-1244.4353997215|-1246.7350592066|-1257.7807488363|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232|1226.158941232
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||151.68865752874|149.11239386332|147.99154314213|145.7103282102|145.7103282102|144.42592230197|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756||142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.3571070871|142.04391112264|142.04391112264|141.82385765402|141.82385765402|141.82385765402|141.82385765402||138.45817201765|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.60506357887|-151.68652422934|-152.50368870665|-152.50368870665|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-155.4986247137|-155.4986247137|-155.4986247137|||-155.4986247137|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.97534478437|-157.69482499506|-159.23801338834|-167.81996825185|-169.4979635242|-169.4979635242|-169.4979635242|-170.50479285098|-170.50479285098|-170.50479285098|-174.22482137523|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-177.34741001372|-177.34741001372|-177.34741001372|-177.34741001372|-177.34741001372|-179.01561666718|-179.01561666718|-179.78439200027|-179.78439200027|-179.78439200027|-180.86043487768|-183.186986722|-183.186986722|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812||166.95289170812|166.95289170812|166.95289170812|||166.95289170812|166.95289170812|166.95289170812|165.59210308471|165.46711067406|165.46711067406|163.25204752867|163.25204752867|163.25204752867|163.25204752867|159.63565380247|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|-165.32170035804|-165.32170035804|-165.32170035804|-165.32170035804|-165.32170035804|-165.32170035804|-165.68286734118|-166.47211754718|-166.47211754718|-166.47211754718|-170.35790838575|153.54702655636|153.54702655636|153.54702655636|153.54702655636|153.54702655636|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-165.40363740743|-165.40363740743|-166.47994284961|-168.54992819201|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.68518418602|-169.98909726995|-171.93510824726|-176.22234436192|-176.87891202656|-176.87891202656|-176.87891202656|-176.87891202656|-176.87891202656||-176.87891202656|-178.09094282687|-178.09094282687|-178.29548948673|-180.47692954173|-182.24714498642|-187.10599507361|-195.07610224651|-198.2790092778|-203.40722744463|-209.80125270947|-214.55305561605|-215.00895526214|-221.65627444898|-232.30108816|-233.43142977657|-233.91269653044|-237.1307742618|222.91150643261|222.91150643261|222.91150643261
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2727.0549018359|-2737.6165575954|-2790.796175106|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703||-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557||-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2824.5016793697|-2824.5016793697|-2828.1736544229|-2828.1736544229|-2861.1091955611|2622.689592269|2622.689592269|||2622.689592269|2603.3098279175|2603.3098279175|2603.3098279175|2603.3098279175|2588.011679457|2546.3289900867|2516.4160952135|2478.3751969387|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2464.2095048259|2460.4167274809|2460.4167274809|2447.571580778|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2621.8804809171|-2621.8804809171|-2631.3739827031|-2636.3116095571|-2636.3116095571|-2636.3116095571|-2647.3768996164|-2656.7895446958|-2656.7895446958|-2656.7895446958|-2662.4619882671|-2662.4619882671|-2662.4619882671|-2677.7598345112|-2709.9534728076|-2722.7652648574|-2722.7652648574|-2722.7652648574|-2724.4951103667|-2788.2300368208|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708||2632.5851415708|2632.5851415708|2632.5851415708|||2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2626.2276855126|2618.2803954698|2598.9023572711|2567.2782539557|2566.3289925138|2566.3289925138|2561.4013274025|2549.5184935139|2549.5184935139|2537.8866875821|2537.8866875821|2537.8866875821|2535.144238915|2495.7051873361|2462.8182230167|2426.2770023536|2413.8946537653|2411.8438725647|2407.1905251804|2394.1232072317|2389.1872609294|2389.1872609294|2364.3561308854|2364.3561308854|2364.3561308854|2364.3561308854|2364.3561308854|2325.1030577546|2307.3338762093|2307.3338762093|2307.3338762093|2307.3338762093|2307.3338762093|2307.3338762093|2307.3338762093|2307.3338762093|2307.3338762093|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2295.9630432251|2254.3424140218|2212.6822720902||2184.7927751957|2182.9145391715|2181.0472283112|2164.0331209751|2141.7779306407|2141.6123601178|2141.6123601178|2060.927714584|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2217.1046050825|-2264.4619445579|-2270.0037502466|2129.7527123692
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109||350.27901121109|350.27901121109|318.72667912343|316.74898657214|316.74898657214|316.16554063571|313.72244969002|313.72244969002|313.72244969002|313.72244969002|313.72244969002|313.72244969002|301.34983762758|295.63742843223||287.90755415051|287.90755415051|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|||286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|281.80932468962|280.45162335692|280.45162335692|280.45162335692|280.45162335692|280.45162335692|280.45162335692|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|264.79368800909|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085||264.54643079085|264.54643079085|264.54643079085|||261.4738513236|259.38063784646|259.38063784646|254.2640326929|252.68266591318|252.68266591318|243.84473153494|242.23769237549|242.23769237549|242.23769237549|242.23769237549|236.0972147291|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-293.65227207355|-295.8021788175|-295.8021788175|-295.8021788175|-295.8021788175|-295.8021788175|-295.8021788175|-295.8021788175|-295.84458105739|-295.84458105739|-297.35120423979|-297.35120423979|-297.35120423979|-297.35120423979|-297.35120423979|-297.35120423979|-297.35120423979|-299.80135465934|-305.25704920373|-307.50783923028|-310.22493999875|-310.22493999875|-310.22493999875|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556|-316.76880119556||-316.76880119556|-319.22037730072|-319.22037730072|-319.22037730072|-319.22037730072|-322.47602584466|-329.29629195894|-329.29629195894|-336.34034711747|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768|-341.60011279768
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1239.151717443|-1242.2562010759|-1245.39836461|-1245.39836461|-1245.39836461|-1245.39836461|-1245.39836461|-1245.39836461|-1245.39836461|-1272.6648495667|1219.6293742095||1219.6293742095|1219.6293742095|1219.6293742095|1219.6293742095|1219.6293742095|1219.6293742095|1218.9819991759|1213.4839867146|1211.7580082896|1211.7580082896|1210.5044560965|1206.4318582279|1204.638913656|1198.8210151733||1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|1194.4378652484|||1187.2953005798|1187.0060594121|1187.0060594121|1183.580286825|1181.7454033299|1174.3082063909|1159.8902624178|1158.8274362411|1158.8274362411|1157.808201455|1155.8733162868|1152.8825693117|1148.736010444|1146.1348255385|1146.1348255385|1142.3720283761|1136.231381256|1136.231381256|1136.231381256|1132.5697959616|1132.5697959616|1132.5697959616|1131.633106624|1131.2942089639|1131.2942089639|1127.3308939018|1127.3308939018|1127.3308939018|1127.3308939018|1127.3308939018|1115.7009932242|1114.5898398138|1114.5898398138|1114.5898398138|1107.6553775709|1107.1726417454|1103.9731555418|1101.5488403589|1095.7729320211|1095.7729320211|1095.7729320211|1095.7729320211|1095.7729320211|1093.872159711|1084.9690663455|1080.8545181617|1080.7272424019|1071.2551567595|1066.6701744819|1066.6701744819|1066.6701744819|1066.6701744819|1066.6701744819|1063.6335272021|1061.9926832193|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362||1060.6514175362|1057.6104070804|1057.6104070804|||1057.6104070804|1057.6104070804|1057.6104070804|1046.6916646054|1042.9417800794|1042.9417800794|1042.9417800794|1042.9417800794|1036.7130889772|1029.1300964221|1028.4512193319|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1021.7399789193|1016.2555077185|1011.0172416491|1004.9080462768|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1050.4708844244|-1059.1020994142|-1059.1020994142|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1065.5135362384|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1015.272567084|1015.0609431593|1015.0609431593|1012.7581307455|1011.7878783105|1011.7878783105|1011.7878783105|1011.7878783105|1011.7878783105|1004.5850354167|1002.3695294616|1002.3695294616|994.74794994437||-1042.6332034815|-1042.6332034815|-1042.6332034815|-1042.6332034815|-1042.6332034815|-1042.6332034815|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|996.8335136309|993.23893410868
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||-2579.7416947058|-2584.0386198866|-2584.0386198866|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2602.6829853447|-2602.6829853447|-2611.963562154|-2611.963562154|-2628.1261801711|-2678.8068668568|-2680.2298520631|-2686.5609467368|-2753.5954963742|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238||2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2406.24583505|2406.24583505|2406.24583505||2406.24583505|2406.24583505|2406.24583505|2406.24583505|2406.24583505|2288.5640843004|2234.9301457504|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.3107887262|1983.3107887262|1983.3107887262|1919.1056696567|1878.1745396359|1871.5550440399|1831.6444933776|1792.6605481974|||1745.7228069164|1732.7676520971|1732.7676520971|1732.7676520971|1711.512770722|1708.3808482198|1678.0034594082|1678.0034594082|1678.0034594082|1678.0034594082|1678.0034594082|1678.0034594082|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1901.6019147082|-1901.6019147082|-1901.6019147082|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1966.1534512562|-1966.1534512562|-1966.1534512562|-2019.9149878867|-2030.6277439735|-2046.5559914471|-2046.5559914471|-2046.5559914471|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145||-2056.566831145|-2056.566831145|-2056.566831145|||-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2137.8742242757|-2186.3046936397|-2278.5385810406|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2059.2737359105|2040.118809766|2040.118809766|2023.7153441844|1998.1559379827|-2229.6338200305|-2229.6338200305|-2229.6338200305|-2229.6338200305|-2242.4264667005|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2248.036761298|-2294.6828543502|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|-2315.2821893298|2110.0056937513|2110.0056937513|2110.0056937513|2110.0056937513|2103.3123698925|2103.3123698925|2103.3123698925|2103.3123698925|2103.3123698925|2103.3123698925|2103.3123698925|2102.8979875217|2102.8979875217|2099.497763913|2010.154986162|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918||-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2167.8885235918|-2188.0094584505|-2231.3660663013|-2241.045622442|-2293.4236139813|-2293.4236139813|-2349.1651266459|-2351.8794604195|-2351.8794604195|-2351.8794604195|-2401.0779540686|-2425.5263942776|-2428.6126603085|-2485.5696225649|2270.5433922769|2270.5433922769|2270.5433922769
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2254.1790833031|-2287.2545370035|-2308.9494855594|-2336.8327617327|-2354.7586241474|-2358.8762228826|-2358.8762228826|-2358.8762228826|-2399.3267710848|-2425.0720167714|-2425.0720167714|-2451.9196262328|2206.1626638732|2206.1626638732||2206.1626638732|2206.1626638732|2206.1626638732|2206.1626638732|2206.1626638732|2130.6807376368|2121.7563751521|2106.3404168356|2084.1004631507|2070.5005146119|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008||2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2061.8472104092|2061.8472104092|2061.8472104092|2026.1635671214|1982.3484079126|1972.4959794949|1896.675545793|1878.0283842144|||1826.5531851515|1807.3418555121|1807.3418555121|1807.3418555121|1807.3418555121|1769.8242839023|1746.3619452963|1746.3619452963|1746.3619452963|1739.6243836626|1709.7770929585|1676.3078810649|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1649.0070324379|1649.0070324379|1643.3481881949|1643.3481881949|1630.8313202165|1623.8959113517|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1604.5410830993|1604.5410830993|1601.9067589992|1596.1741766658|1577.4990851842|1573.3295635076|1551.661148524|-1698.1848511732|-1698.1848511732|-1698.1848511732|-1698.1848511732|-1699.5101422698|-1699.5101422698|-1699.5101422698|-1710.9728431054|-1710.9728431054|-1710.9728431054|-1710.9728431054|-1710.9728431054|-1723.5485663686|-1723.5485663686|-1723.5485663686|-1723.5485663686|-1746.2291064035|1595.0516219013||1595.0516219013|1595.0516219013|1585.1684687792|||1574.6592469943|1568.047600827|1556.8306675856|1516.672963984|1504.2763566309|1504.2763566309|1504.2763566309|1412.8041439888|1412.8041439888|1384.8782752219|1362.5978661314|1362.5978661314|1362.5978661314|1362.5978661314|1362.5978661314|1345.6365179238|1331.1685406467|1331.1685406467|1322.2552542947|1322.2552542947|1322.1459302635|1322.1459302635|1310.1621447372|1301.7357163747|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1449.9869191952|-1480.3187991058|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1485.4100837481|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1511.1936618637|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164||-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1527.5203915208|-1562.6398718721|-1569.4054131912|-1617.6449035458|-1643.3554483842|-1682.5086308002|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1524.2395432696|1506.8975842835
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|147.06945002515|146.84383607395|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256||145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.36872867659|142.00908495668|140.2523132616|140.2349521385|140.2349521385|138.33605911846||-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.29690920211|-151.29690920211|-151.29690920211|-151.29690920211|-151.29690920211|-151.29690920211|-153.32230362734|-153.89144542307|-154.78375190235|-154.78375190235|-154.78375190235|-155.00672493994|-155.00672493994|-155.00672493994|-155.00672493994|-155.00672493994|-155.86302906738|||-155.96350743725|-155.96350743725|-157.10946101561|-157.78828832193|-158.88698939795|-158.98555225261|-159.89505771937|-160.32922735703|-160.32922735703|-162.54843807763|-163.08236156137|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477||150.77497435477|150.77497435477|150.77497435477|||150.77497435477|150.77497435477|149.49441391524|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-166.02493739165|-167.80918285413|-167.80918285413|-167.80918285413|-167.80918285413|152.28381829766|152.28381829766|152.28381829766|152.28381829766|152.28381829766|152.28381829766|152.28381829766|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-169.34194662374|-170.40410197569|-170.40410197569|-171.51655963607|-172.92950782453|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-174.24098636528|-174.24098636528|-174.24098636528|-174.24098636528|-174.24098636528|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781||-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-176.58733994172|-178.83375566984|-180.62408043041|-181.78231023301|-183.01367498492|-183.31070189495|-183.31070189495|-183.31070189495|-183.31070189495|-183.31070189495|-184.60455931578|-186.52728609414|175.00192320335
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||337.45004803966|337.45004803966|337.45004803966|337.45004803966|337.45004803966|334.2110959935|328.3124183999|325.09157905164|325.07669617934|323.5519063451|317.58545149456|316.09149724905|316.09149724905|316.09149724905|315.5461080545|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301||315.47481968301|315.47481968301|315.47481968301|315.47481968301|315.47481968301|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288||308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.97373936288|308.30597117645|308.30597117645|306.04576766262|306.04576766262|306.04576766262|306.04576766262|298.25909065488|298.25909065488|||298.25909065488|298.25909065488|298.25909065488|298.25909065488|298.25909065488|298.25909065488|293.00404405583|293.00404405583|293.00404405583|293.00404405583|293.00404405583|293.00404405583|293.00404405583|293.00404405583|293.00404405583|292.10781574237|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|291.83246846691|290.38447370077|290.38447370077|288.60828600487|286.506439745|285.01160236152|282.58605754267|282.58605754267|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601|282.04674111601||282.04674111601|282.04674111601|281.02580474478|||280.08424953468|280.01638755806|278.31985939882|274.24817582128|273.5083045606|273.5083045606|269.15033548454|266.67098031343|266.67098031343|266.21273745763|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|264.37229208709|260.88265471696|260.88265471696|259.55959336227|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|258.13821965005|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|203.32105844099|200.25339314759|197.23931835631|197.23931835631|197.23931835631|197.23931835631|197.23931835631|186.4458454401|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-216.214035495|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838|-220.78544979838||-220.78544979838|-222.07062423116|-222.07062423116|-224.61569942242|-224.63800095194|-226.00610233539|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.3857416792|-231.44916223633|-234.52795488689|-235.79160989493|-237.21723506282
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-186.24225527842|-186.81361290701|-187.39846183733|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-194.39899537632|-198.893328535|-199.83147733679|-201.04719541328|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198||186.33629502198|186.14587623699|184.28799434884|184.28799434884|184.28799434884|184.28799434884|184.28799434884|184.28799434884|182.07591412666|182.07591412666|179.96213121549|178.50236564363|-195.92073857222|-195.92073857222||-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-198.27859705724|-203.2151063155|-209.51678649042|-209.56677890159|-209.56677890159|-209.56677890159|-209.56677890159|-214.16864390216|-215.91251376629|-215.91251376629|-217.47615539758|||-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-219.2568379743|-222.26326384623|-223.23628844243|-225.14547993996|-225.14547993996|-225.14547993996|-225.14547993996|-225.14547993996|-225.14547993996|-226.75053869197|-228.57282432924|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431||205.14315537431|205.14315537431|199.95130248753|||199.95130248753|199.95130248753|197.36472506752|193.38059356732|192.92287835063|192.84764617219|185.87516173538|176.67239887644|176.59155413761|176.30172800637|175.99636411243|173.33485443916|170.29984233475|162.35538088057|161.14963066043|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-183.03247068399|-183.03247068399|-183.03247068399|-183.03247068399|-183.03247068399|-183.03247068399|-183.60182065132|-183.60182065132|-186.62703311844|-187.21892195723|-188.92935383079|-190.33262705211|-190.33262705211|-196.78936083454|-197.54314718672|-197.54314718672|-197.54314718672|-197.54314718672|-200.4479377582|-201.29583229779|-201.72830311191|-202.08699837142|-202.11811044259|-202.11811044259|-202.11811044259|-204.90345486053|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773||-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-207.63829411093|-210.63143230615|-213.11269968017|-214.24744476724|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||-5445.3564713206|-5445.3564713206|-5445.3564713206|-5499.8405236896|-5559.4894707662|-5623.8884020337|-5623.8884020337|-5623.8884020337|-5636.9428425375|-5718.0476028194|-5726.6084475771|-5744.2316084191|-5794.4795649101|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5918.6114106715|-5939.9015674128|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-6055.9454822647|-6055.9454822647|-6055.9454822647|-6111.5479866456|5710.4600968957||5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5614.9798602661|5594.331161442|5594.331161442|5594.331161442|5594.331161442|5594.331161442|5594.331161442||5594.331161442|5594.331161442|5594.331161442|5594.331161442|5594.331161442|5519.6316561595|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5371.5194249413|5371.5194249413|5371.5194249413|5330.4791299261|5287.6942589457|5272.5491766063|5215.3555493403|5215.3555493403|||5195.0617214893|5180.8135881131|5144.270488797|5144.270488797|5124.0783208856|5048.4203565395|4965.3559517106|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5570.7203188333|-5599.578132037|-5681.1979244856|-5846.7754716506|5383.8428190427|5346.7097945961|5261.1219939956|5154.6814740687|5154.6814740687|5131.3500186226|5131.3500186226|5049.3889095807|4991.0298593865|4970.6099971207|4970.6099971207|4884.7888856896|4876.0998096011|4876.0998096011|4876.0998096011|4876.0998096011|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4818.4571850089|4818.4571850089|4818.4571850089|4785.7619568011|4785.7619568011|4629.8027095957|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5267.7803963043|-5307.8671070048|-5331.7347146842|-5331.7347146842|-5331.7347146842|-5442.1020755605|-5448.2456872548|-5570.0507636164|5099.0546203073|5099.0546203073|5099.0546203073||5099.0546203073|5074.3940225636|5012.0702084474|||4997.7744575325|4997.7744575325|4997.7744575325|4959.7278532145|4959.7278532145|4959.7278532145|4705.6769712366|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5189.4648185202|-5241.9388436725|-5241.9388436725|-5241.9388436725|-5241.9388436725|-5241.9388436725|-5241.9388436725|4873.6531636866|4873.6531636866|4873.6531636866|4694.0590707628|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-5026.2668357917|-5026.2668357917|-5048.9075953241|-5064.6751059157|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5220.1905631478|-5337.1858371155|-5337.1858371155|-5337.1858371155|-5360.5580756042|-5360.5580756042|-5360.5580756042|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5469.9530067607|-5512.1765515564|-5512.1765515564|-5566.196168396|-5641.1624093289|-5641.4920867543|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829||-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5692.411158047|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5322.1243491929
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||-2594.7252775949|-2594.7252775949|-2594.7252775949|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2613.565081449|-2632.1834238323|-2641.3704709247|-2641.5699053027|-2664.4641200412|-2690.4452950544|-2717.1939910327|-2725.1599900363|-2735.4535742056|-2735.4535742056|-2735.4535742056|-2735.4535742056|-2752.2817491174|-2765.3686101304|2601.652877724|2601.652877724|2601.652877724||2601.652877724|2601.652877724|2601.652877724|2601.652877724|2601.652877724|2601.652877724|2576.0710414381|2568.6105104521|2561.2413709285|2561.2413709285|2553.7609517636|2553.7609517636|2548.7343908484|2539.4038325999||2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2533.3757862221|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|||2365.8538980754|2365.3946849275|2306.8392007007|2274.9515142958|2274.9515142958|2217.3350158842|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2357.8172315237|-2368.0963352651|-2368.14009092|-2368.14009092|-2368.14009092|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2369.3182994856|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2236.5890526391|2218.6256400852|-2383.223308561|-2383.223308561|-2383.223308561|-2383.223308561|-2386.318899458|-2386.318899458|-2389.4654438423|-2396.4039010182|-2396.4039010182|-2396.4039010182|-2427.060066344|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571||2333.9994751571|2333.9994751571|2333.9994751571|||2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2309.1522895626|2305.0881016841|2295.4876748313|2277.4700971433|2256.2265003425|2256.2265003425|2256.2265003425|2241.6917288782|2241.6917288782|2230.2980608413|2229.1880444894|2217.8961468668|2217.8961468668|2200.8742723433|2198.1452379069|2198.1452379069|2197.1110553567|2192.2585538034|2169.1821252113|2165.8134588936|2144.6065341873|2143.3718842316|2131.9406162686|2095.5304943132|2054.4265285121|1967.1269017972|1960.9356932947|1936.0097791165|1870.7547418243|-2032.9497332919|-2032.9497332919|-2032.9497332919|-2032.9497332919|-2032.9497332919|-2032.9497332919|-2032.9497332919|-2032.9497332919|-2062.7917355956|-2062.7917355956|-2062.7917355956|-2062.7917355956|-2066.1662633046|-2066.1662633046|-2066.1662633046|-2066.1662633046|-2066.1662633046|1959.1923609951|1959.1923609951|1959.1923609951|1959.1923609951|1959.1923609951|1959.1923609951|1959.1923609951|1959.1923609951|1951.9636214265|1951.9636214265|1951.9636214265|1951.9636214265|1951.9636214265|1950.675533373|1950.675533373|1950.675533373|1950.675533373|1950.675533373|1940.1616508506|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223|-2009.6768875223||-2009.6768875223|-2009.6768875223|-2009.6768875223|-2026.2218644996|-2028.9148497752|-2028.9148497752|-2048.0266198045|-2048.0266198045|-2048.0266198045|-2048.0266198045|-2059.1832776474|-2065.3185202914|-2065.3185202914|-2065.3185202914|-2075.8672219487|-2075.8672219487|-2075.8672219487|-2098.0539662278|2004.7028102878|2004.7028102878|2004.7028102878
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.790322470544|-43.262336280476|-43.370069159563|-43.370069159563|-43.638966071932|-43.831073854067|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379||-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379||-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-44.31033475899|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|||-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.979819804552|-45.680912157035|-45.71101098164|-45.981401497612|-46.09572501369|-46.432866787333|-46.871285992057|-46.871285992057|-46.871285992057|-46.871285992057|-46.871285992057|-47.221873368589|-47.729472996756|-47.99341421874|-48.530778522517|-48.530778522517|-48.530778522517|-48.530778522517|-48.530778522517|-48.606420750116|-48.938247303935|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281||44.226619320281|44.226619320281|43.214443704402|||43.214443704402|43.214443704402|42.598049504796|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|42.484772593442|40.648636825287|40.370621721064|40.370621721064|40.370621721064|40.370621721064|40.370621721064|40.370621721064|40.370621721064|38.890688198711|-43.380057594575|-43.380057594575|-43.380057594575|-43.380057594575|-43.744731343893|-43.920155646949|-43.920155646949|-43.920155646949|-43.920155646949|-44.622888959687|-44.622888959687|-44.622888959687|-44.660989140185|-44.994431335299|-45.289416002179|-45.289416002179|-45.289416002179|-45.289416002179|-45.289416002179|-45.289416002179|-45.289416002179|-45.356014753873|-46.096729072598|-46.096729072598|-46.096729072598|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249||-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-48.665425635475|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|133.88541802762|125.96157422991|-153.69004430646|-153.69004430646|-153.69004430646|-153.69004430646|-153.69004430646|-156.57351258206||-156.57351258206|-159.99260967072|-159.99260967072|-163.84121394484|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-167.70971956017|-169.01613500121|-170.12679234581||-170.12679234581|-170.12679234581|-170.12679234581|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-183.11315711454|-187.13128178335|-189.50142301693|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-197.79260098846|||-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.2089252269|-201.70339727696|-201.70339727696|-201.70339727696|-201.70339727696|-201.70339727696|-201.70339727696|-205.50378238157|-211.2632576678|-211.2632576678|-218.68240279333|-219.34182662783|-219.34182662783|-219.34182662783|-221.53781765034|-221.53781765034|-221.53781765034|-223.10313190939|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-234.20125148752|-234.20125148752|-239.83472387502|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738||-244.69540934738|-244.69540934738|-244.69540934738|||-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-253.79623407983|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.52612207236|-254.60680365896|-256.59654421619|-256.59654421619|-256.59654421619|-256.59654421619|-256.59654421619|-256.59654421619|-257.51282283787|-257.82321326074|-257.82321326074|-257.82321326074|-260.39246036539|-266.81385010624|-269.51216569242|-269.51216569242|-273.80241378476|-285.2248974236|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-300.16223093431|-300.16223093431|-300.16223093431|-300.16223093431|-300.16223093431|-300.16223093431|-306.48025795001|-309.51141162469|-317.11267212313|-326.62830573631|-343.18232972438|-347.99768783789|-347.99768783789|-355.15748376031|-367.20025739723|-367.20025739723|-369.8014419615|-369.8014419615|-369.8014419615|-369.8014419615|-374.74605306648|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934||-375.72941811934|-375.72941811934|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|322.34656003301
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||-12611.473556429|-12611.473556429|-12611.473556429|-12673.52617381|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11886.078673035|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11832.716610029|11737.796233366|11682.88470374|11675.155187307|11675.155187307|11675.155187307|11675.155187307|11675.155187307||11675.155187307|11675.155187307|11651.984496313|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11555.782866558|11467.869851732|11347.633168591|11303.738227933||11303.738227933|11303.738227933|11303.738227933|11303.738227933|11303.738227933|11114.931364369|10962.479293744|10442.976993049|10328.752214499|10282.821147594|10282.821147594|10282.821147594|10282.821147594|10282.821147594|10282.821147594|10243.35683066|10151.618700733|10104.415111965|10104.415111965|10104.415111965|10104.415111965|10104.415111965|10104.415111965|10104.415111965|||10104.415111965|9943.6834577389|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9836.4516490744|9836.4516490744|9592.3907211938|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10624.67891463|-10646.267370423|-10889.963744914|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10195.930195376|10195.930195376|10195.930195376|10140.366883752|10059.341831792|10059.341831792|10030.490924213|9961.323249126|9919.0258323623||-10611.023313814|-10611.023313814|-10611.023313814|||-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10613.081459794|-10759.86828866|-10776.781837851|-10776.781837851|-10780.891157841|-10780.891157841|-10813.767020358|-10813.767020358|-10813.767020358|-10906.805529281|-10906.805529281|-10906.805529281|-10906.805529281|-10906.805529281|-10906.805529281|-10906.805529281|-10974.339476979|-11020.433871834|-11020.433871834|-11020.433871834|-11020.433871834|-11020.433871834|-11109.815413149|-11120.198097598|-11120.198097598|-11120.198097598|-11127.553441775|-11219.614935306|-11345.57215034|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10571.299416044|10567.554906716|10506.616563018|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|-11104.673328995|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521||10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10563.137708521|10439.597453912|10342.441615458
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||783.36592948322|776.71773875956|772.19747801627|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|770.24649085589|768.61328671617|768.61328671617|768.61328671617|768.61328671617|768.61328671617|766.98681411236|766.98681411236|765.10715267356|765.10715267356|764.97374399167|761.83468715033|761.83468715033|756.52177356438|747.47127536884|726.85698619542|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|714.41022626978|714.41022626978|711.88545262497|711.88545262497|705.75048528426|699.70053445755||688.867303233|672.97476509396|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-718.07418398134|-719.66021595258|-727.22005738438|-728.54553611258|-728.54553611258|-728.54553611258|-728.54553611258|-728.54553611258|-734.87280705217|-736.38089808097|-742.38805166427|-742.38805166427|-743.15623556763|||-743.15623556763|-745.15136132406|-768.69042656341|730.22422441535|730.22422441535|722.48082593927|722.48082593927|722.48082593927|722.48082593927|718.78983915127|715.3453039814|715.3453039814|715.3453039814|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|699.43213071224|699.43213071224|697.91344398257|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|693.06196211324|693.06196211324|692.71330005312|686.40364977148|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-732.28466800702|-739.29406064365|-743.82670292234||-743.82670292234|-743.82670292234|-743.82670292234|||-743.82670292234|-743.82670292234|-743.82670292234|-743.82670292234|-743.82670292234|-760.87409808211|711.82340474051|711.82340474051|711.82340474051|705.62286929046|705.62286929046|698.19516296047|698.19516296047|688.44539324762|688.44539324762|688.44539324762|682.65224697326|676.94857207641|667.65400559488|667.18222911693|664.34874260476|664.34874260476|664.34874260476|663.77001115485|663.77001115485|661.11950003424|661.11950003424|661.11950003424|650.28833269321|640.44259255952|633.71399512364|621.32665650131|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-642.46598907869|607.19804149549|607.19804149549|607.19804149549|607.19804149549|607.19804149549|607.19804149549|601.42005831313|597.06674434424|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553||-622.65497734553|-627.61882628875|-627.61882628875|-627.61882628875|-627.61882628875|-632.47646415981|-641.44052387114|-648.80057055019|-655.39945459393|-655.39945459393|-660.17976212664|-660.17976212664|-660.17976212664|-660.17976212664|-660.17976212664|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762
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||-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-243.06585542809|-244.01811085005|-244.01811085005|-244.01811085005|-244.9634486333|-246.9453899745|-247.24487774944|-248.37862071037|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021||239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|238.59751172245|236.02501302495|235.91668113883|234.81659045943|233.93843370818|233.38386877553|233.38386877553||230.85485541573|228.63214688034|228.63214688034|228.63214688034|227.9523854226|227.36269641464|227.36269641464|227.36269641464|225.43077379404|223.69252338607|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|222.13705549831|222.13705549831|222.01008345652|222.01008345652|||222.01008345652|221.8799435885|221.8799435885|221.8799435885|221.8799435885|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|219.87115566559|218.74572851732|218.57858724147|218.00398582385|217.67109535983|217.25956367663|217.25956367663|217.25956367663|217.25956367663|217.25956367663|217.25956367663|217.25956367663|215.33151185967|214.35157031988|214.05939573092|214.05939573092|213.74071686845|213.00657434575|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379||212.17547953379|209.95525320649|207.77017507156|||207.54340265514|207.54340265514|206.6112922907|205.80859123337|205.79538293665|205.79538293665|204.1337588185|201.56328249197|201.56328249197|200.7180350646|199.01031402577|198.47613042711|198.47613042711|198.47613042711|198.47613042711|198.47613042711|198.47613042711|198.47613042711|198.47613042711|198.47613042711|198.44741539292|197.99121967215|197.57536014868|197.12401207897|197.12401207897|197.12401207897|197.12401207897|196.94013732245|194.56817354947|193.01494296159|192.70441779126|191.97088070963|191.36500994493|191.36500994493|191.36500994493|189.84327429455|187.30438697252|-195.00934770797|-195.00934770797|-195.00934770797|-195.00934770797|-195.00934770797|-196.91536677587|-196.91536677587|-198.22250496799|-201.13736107011|-201.80502819639|-202.72459864763|-202.72459864763|-202.72459864763|-202.72459864763|-202.72459864763|-202.72459864763|-202.72459864763|-202.72459864763|-202.72459864763|-202.76031149921|-203.2883940703|196.82107860237|196.82107860237|196.82107860237|196.82107860237|196.82107860237|196.82107860237|196.82107860237|196.40236840747|196.40236840747|196.40236840747|196.40236840747|196.40236840747|196.40236840747|194.80294996392|194.51814827535|193.916222727|193.36339442193|193.36339442193|193.1504688998|193.04837001914|192.51955036714|192.51584884407|191.62371096878|-197.028679201|-197.028679201|-197.028679201||-197.028679201|-197.028679201|-197.028679201|-197.028679201|-197.50822906692|190.39668896562|190.39668896562|190.39668896562|190.39668896562|190.39668896562|190.0069250836|189.80708045585|189.34324618398|189.34324618398|189.34324618398|189.34324618398|189.34324618398|189.34324618398|189.34324618398|189.34324618398|189.34324618398
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613||468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|467.38714739243|465.88849371185|465.46276434544|465.46276434544|465.46276434544|462.62529541257|458.50031975909|-486.16633832536|-486.16633832536||-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-489.57925836335|-491.76029927742|-492.93366789831|-497.61519299627|469.89084383842|469.89084383842|469.89084383842|469.89084383842|469.89084383842|468.74925235314|468.74925235314|||467.75834490393|467.75834490393|465.70534490183|465.70534490183|462.75327018715|455.84434365141|451.9708566242|451.9708566242|451.9708566242|449.02985568108|446.63039181036|442.77924651688|442.77924651688|442.77924651688|442.77924651688|442.77924651688|428.31994051187|428.31994051187|428.31994051187|428.31994051187|428.31994051187|428.31994051187|428.31994051187|426.71661413211|425.83568358971|421.66965501125|417.22184771757|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.13377069892|414.13377069892|414.13377069892|414.13377069892|414.13377069892||414.13377069892|414.13377069892|411.42607386378|||411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|408.69273676107|407.36138231699|405.56819748817|404.91466251941|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|401.06166326434|398.72636600308|398.72636600308|398.72636600308|398.72636600308|397.60164086876|391.70286740857|391.70286740857|389.6974236126|388.29167944803|385.02875903413|385.02875903413|385.02875903413|385.02875903413|385.02875903413|385.02875903413|384.14862657438|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.17937115073|381.2159604854|379.41773115999|377.06971451316|372.74128991764|372.74128991764|372.74128991764|-399.81280440045|-399.81280440045|-399.81280440045|-407.6808954737|382.62318967846|382.62318967846|382.62318967846|382.62318967846|382.62318967846|382.62318967846|382.62318967846|380.89972519878|380.89972519878|380.89972519878|380.55236970058|375.5150502641|370.07045549364|-385.76103653705|-385.76103653705|-385.76103653705|-386.37846036355|-386.37846036355|-389.54685089765|-392.13812058166|-392.13812058166|-392.13812058166|-392.13812058166|-392.13812058166||-392.13812058166|-394.36630707532|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-400.54230346685|385.84157385763|385.84157385763|385.84157385763
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-470.48472584684|-470.48472584684|-470.48472584684|-470.48472584684|-470.48472584684|-470.48472584684|-470.48472584684|-473.33302295428|-475.86581407897|-478.41511012573|-481.85013931613|-487.67237735701|-496.3736169174|-501.47618032326|-502.61009053671|-502.61009053671|-503.64417936586|-503.64417936586|-503.64417936586|-503.64417936586|-503.64417936586|-507.62154539187|-520.81282380509|-530.49359166278|-530.55575770419|-532.8786373037|-538.47625010741|-565.35139002549|522.41680952076|522.41680952076|520.56419565958|520.56419565958|520.56419565958|520.56419565958||520.56419565958|520.56419565958|520.56419565958|520.56419565958|520.56419565958|520.56419565958|520.56419565958|520.56419565958|520.56419565958|520.56419565958|509.40380057011|-543.68370329997|-543.68370329997|-543.68370329997||-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-543.68370329997|-548.34841545048|-552.08713878993|-555.08422389961|-557.09113956941|-557.09113956941|522.04055731668|522.04055731668|522.04055731668|||522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|522.04055731668|519.49840569909|517.2646841524|517.2646841524|512.17188416564|500.65939726705|500.65939726705|500.65939726705|500.65939726705|500.65939726705|500.65939726705|500.65939726705|500.65939726705|494.17869498856|-527.08142695456|-527.08142695456|-527.08142695456|-527.08142695456|-527.08142695456|-527.08142695456|-527.08142695456|-531.3900807172|-535.44524179895|-537.69260773614|-542.99086067362|-545.10097834449|-546.87836908611|-552.49457967847|-555.62930253445|-561.33322505427|-561.33322505427|-561.33322505427|-561.33322505427|-561.33322505427|-561.33322505427|-561.33322505427|-561.33322505427|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-562.63144007241|-571.05878120567|-577.66146994857|-578.97141735971||-578.97141735971|-584.05859727794|-585.29413643037|||-585.29413643037|-585.29413643037|-585.29413643037|-585.29413643037|-586.51961814204|-588.46579868137|-588.46579868137|-588.46579868137|550.71840521952|550.71840521952|548.83258742382|547.38272517577|546.59937332355|537.6537022931|531.60861940987|520.42922433887|519.70481103299|510.02798624434|498.43056075217|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-538.47008872091|-546.47016692362|-546.47016692362|-546.47016692362|-546.47016692362|-546.47016692362|-546.47016692362|-546.47016692362|-546.47016692362|-550.62147283777|-560.32426653102|-560.32426653102|-560.32426653102|-560.32426653102|-568.23931090252|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|527.83156289967|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|524.41350107339|522.0555522723|518.78723299555|518.78723299555||518.78723299555|518.78723299555|518.78723299555|518.78723299555|518.78723299555|518.78723299555|518.78723299555|518.78723299555|-547.23662315655|-547.23662315655|-547.23662315655|-547.23662315655|-547.23662315655|-547.23662315655|-548.59161109427|-548.59161109427|-548.59161109427|-550.64316176816|-557.39621102586|-557.39621102586|-557.39621102586
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|500.45373917994|491.26027322351|491.26027322351|491.26027322351||483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211||483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|||483.4140306211|483.4140306211|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|468.71346030007|464.17607005183|461.69007241002|451.76674712225|450.3794516826|450.3794516826|450.3794516826|450.3794516826|447.6043454568|445.41535413711|433.27212267947|431.7022049276|421.69394094061|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|410.02270505792|410.02270505792|410.02270505792|410.02270505792|410.02270505792|410.02270505792|408.06481893423|408.06481893423|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|402.57501392062|399.87518380252|399.87518380252|399.87518380252|397.52798200279|384.983497282|384.983497282||384.983497282|384.983497282|384.983497282|||384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|375.99348860137|375.99348860137|374.24904920998|374.24904920998|374.24904920998|374.24904920998|374.24904920998|374.24904920998|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797||358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|355.75437135679|351.58193199701|351.58193199701|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1353.5672918633|-1354.7946835289|-1354.7946835289|-1354.7946835289|-1354.7946835289|-1392.4107594766|-1405.0952883073|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1307.1261550037|1307.1261550037|1307.1261550037|1307.1261550037||1307.1261550037|1303.2113024737|1303.2113024737|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1288.210849869|1288.210849869|1266.76205541||1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1389.0311052343|1293.3321187346|1293.3321187346|1293.3321187346|1293.3321187346|1293.3321187346|||1293.3321187346|1293.3321187346|1293.3321187346|1293.3321187346|1285.3690208162|1269.1878009069|1260.375334341|1240.2781492677|1230.0312769641|1222.4182431656|1222.4182431656|1212.7147146285|1204.6413495872|1203.4879251393|1203.4879251393|1203.4879251393|1200.213254495|1190.8202827722|1183.216980858|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1174.51757776|1165.569523867|1165.569523867|1151.8946329027|1151.8946329027|1145.5666277044|1135.7843104593|1129.5183077261|1129.5183077261|1117.2067568484|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1107.0070183992|1101.0911315547|1091.4730885524|1091.4730885524|1091.4730885524|1088.2478761693|1078.0809735214|1062.5329258427|1062.5329258427||1044.6228472905|1038.3587192116|1027.3157318497|||1025.1416999394|1019.2163365212|1003.3504338625|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1100.6694954005|-1100.6694954005|-1100.6694954005|-1100.6694954005|-1100.6694954005|-1100.6694954005|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1035.635250964|1026.8243839062|1026.8243839062|1025.9683751928|1025.9683751928|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|998.78367833406|997.45408703784|981.39343004205|975.44928157271|-1038.1262962386|-1038.1262962386|-1039.1617016312|-1054.7127630972|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1057.9286261005|-1065.0040290006|1017.9979026055|1017.9979026055|1017.9979026055|1013.7659291426|1013.7659291426|1004.8510323807|1001.9455915341|1000.1339905934|987.69054510379|976.93393900421|975.73215444912|969.42817116522|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922||-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1023.5664473904|985.125144712|985.125144712|985.125144712|985.125144712|985.125144712|985.125144712|976.27580233842|967.38493486278|959.55297667045|939.28665295198|933.08514214173|-936.12838271964|-936.12838271964|-936.12838271964
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||727.59837849167|720.04822002547|717.2758000283|714.35661198348|712.11442439608|712.11442439608|707.53951207855|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266||707.31572891266|707.31572891266|707.31572891266|707.31572891266|706.90636545851|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931||-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-740.77642428178|-740.77642428178|-740.77642428178|-740.77642428178|-742.94060604389|-742.94060604389|-755.26307436951|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|||731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|723.95252013484|721.15310705786|721.15310705786|720.00589369276|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|715.34469634465|715.34469634465|715.34469634465|715.34469634465|715.34469634465|711.14131706481|703.73481844006|700.80940180949|696.8098408506|694.70696563695|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|686.18684866971|681.67249407312|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761||677.9934337654|674.51180140601|664.58534099908|||658.73059433079|658.73059433079|658.73059433079|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|651.65379794078|647.24992929146|647.24992929146|647.24992929146|646.27188052784|-679.24779797435|-679.24779797435|-679.24779797435|-679.24779797435|-679.82319336026|-679.82319336026|-681.08912150174|-681.08912150174|-682.37457727624|-693.79177341674|-700.93420516356|-705.63816103786|-706.38809410565|-706.9516556686|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-725.04698177276|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936||-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.34268869929|-754.17853201288|-763.90802805576|-775.30580862533|-786.39033803422|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||137.53740720644|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.77182103356|131.77182103356|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.48562781357|126.38958578136|123.09953975706|119.13581698342|119.13581698342|119.13581698342||119.13581698342|119.13581698342|115.78979664825|114.29421849805|112.52135388672|109.92261756592|108.21512967937|107.7112551993|106.79028355478|105.90587061642|105.36763401824|105.24053017477|105.24053017477|105.24053017477||105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|102.74547849076|100.60337072365|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|99.100229606769|99.100229606769|97.601199931271|97.601199931271|97.601199931271|96.1712415686|||92.329484514699|92.265497887707|92.265497887707|92.265497887707|92.265497887707|92.265497887707|92.265497887707|91.859669063462|90.305209210596|89.103566332086|89.003962591207|88.476625101341|87.468416046846|87.461256079894|87.461256079894|86.968062141452|86.875628077226|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|85.842518160807|84.502796515344|83.763947709253|83.763947709253|80.782163443224|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549||-94.236392199549|-94.784239874026|-94.784239874026|||-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-95.362711069475|-95.966566851283|-96.531386995578|-96.531386995578|-96.531386995578|-96.531386995578|-96.531386995578|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.578353111412|-97.962697718132|-97.962697718132|-97.962697718132|-97.962697718132|-97.962697718132|-98.772063491067|-101.80254940563|-101.80254940563|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943||86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||375.73377582436|369.8930754331|361.94786735677|361.60875337547|357.84304404729|355.70338668286|347.34819793104|342.95355223946|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-376.14524826273|-379.00651364045|-381.21833085701|-386.38703801549|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471||354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471||354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|||354.64588852471|354.64588852471|349.7428913374|349.7428913374|349.7428913374|346.14064844513|346.14064844513|346.14064844513|346.14064844513|346.14064844513|340.13405755785|320.17535824104|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-348.37741659009|-349.16982328607|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|315.15950459026|315.11054980515|314.72533099705|314.72533099705|314.72533099705|313.68564587081|313.68564587081|313.68564587081|313.68564587081|313.68564587081||313.68564587081|313.68564587081|313.68564587081|||311.02850490637|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|307.66033392049|305.03990576122|305.03990576122|301.66657619844|299.21668991792|299.21668991792|299.21668991792|299.21668991792|298.32561561518|296.95085347293|296.95085347293|296.95085347293|296.95085347293|296.95085347293|296.95085347293|296.95085347293|293.74930222939|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-329.4665635199|-329.4665635199|-329.4665635199|-331.2382006967|-331.2382006967|-331.2382006967|-331.2382006967|-331.2382006967|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-336.96711341365|-343.04436657641|-343.04436657641|-343.04436657641|-343.04436657641|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074||-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-348.5685329442|-351.30837461737|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||3963.8061830293|3900.8957589215|3852.1063988016|3850.6737764463|3806.859751607|3692.8997240077|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4188.3871862318|-4209.5968735909|-4260.7238530844|-4260.7238530844|-4260.7238530844|-4284.9468593299|-4351.3298436999|-4367.0331596665|-4447.8146218517|-4547.8495798352|-4611.4449405938||-4689.5469364888|-4705.7583691021|-4865.5648545579|-4942.4480470049|-4942.4480470049|-4942.4480470049|-4942.4480470049|-5133.553385561|-5376.0842512359|-5376.0842512359|-5376.0842512359|-5376.0842512359|-5376.0842512359|-5376.0842512359||-5515.9269458176|4906.1833465745|4906.1833465745|4862.1857480858|4862.1857480858|4827.4286089842|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|||4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4677.595809577|4622.5841840352|4617.7773757075|4570.4155667974|4570.4155667974|4527.0667756082|4524.8661059276|4370.809941916|4195.2886073373|4135.2774871158|4135.2774871158|4133.3942565176|4132.4464449588|3997.8022565514|3856.7955195176|3856.7955195176|3728.9394661306|3703.2660734785|3611.0074981216|-3981.1657330361|-3981.1657330361|-3981.1657330361|-3981.1657330361|-3982.2815463639|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428||3630.6996817224|3630.6996817224|3601.3329796915|||3507.9786471399|3502.644026336|3425.7155848177|3258.5450942419|3258.2723269355|3241.1359188172|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3195.7127990557|3170.428786269|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3555.5944080386|-3602.0609975785|-3602.0609975785|-3613.4395031833|-3613.4395031833|-3706.5994479814|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3347.6230813921|3310.5256459912|3226.6951622124|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3123.9289569903||3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2955.425518204|2955.425518204
03878|6554|/equities/bankers-investment-trust|FTSE350||112.42342026765|112.01888861186|111.32596518736|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.8856863008|-115.8856863008|-115.8856863008|-116.02854219918|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-117.1575439414|111.5170312828||111.5170312828|111.5170312828|111.5170312828|111.5170312828|111.5170312828|111.5170312828|111.5170312828|110.53981504906|110.00734954927|109.80788138142|109.80788138142|109.80788138142|109.69764521642|109.03805036593||107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|||107.70122493297|107.58810278594|107.58810278594|107.58810278594|107.58810278594|106.97211548156|106.50862042831|106.50862042831|106.50862042831|106.50862042831|106.50862042831|106.18824977264|106.03138329569|105.64736102897|105.64736102897|105.64736102897|105.64736102897|104.3199005533|103.96411476408|103.29595947569|102.74957716297|102.74957716297|102.74957716297|102.74957716297|102.74957716297|102.46620032336|101.74010654764|101.74010654764|101.68811963748|101.64880131297|101.04055604463|100.774421898|100.774421898|100.49589353932|100.49589353932|100.49589353932|100.49589353932|100.3886236232|99.628400030629|99.628400030629|99.49430149045|99.49430149045|99.282220924855|99.10916141024|99.10916141024|99.10916141024|99.10916141024|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.750513744472|98.456124093929|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036||97.922202161749|97.773668346361|97.494573444742|||97.282584555301|96.79257605124|96.79257605124|96.660405494556|96.660405494556|96.660405494556|96.512380548964|95.925146682008|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.544417013815|94.554216519907|94.554216519907|93.692740272499|93.493043713014|92.906523674409|92.906523674409|92.565453601855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.96768835226|-97.96768835226|-98.454558268488|-98.454558268488|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.814123772403|-99.184582444054|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|93.678471457721|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043||-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-99.15023255626|-100.10025983695|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.537516120787|95.537516120787
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||206.91527453385|206.44413331221|206.44413331221|206.44413331221|206.44413331221|206.44413331221|204.83792573292|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-219.25473452288|-222.94848093145|205.35391432288|205.35391432288|205.35391432288|205.35391432288|205.35391432288|205.35391432288|205.35391432288|205.35391432288|203.70305317878|203.70305317878|203.70305317878|203.70305317878||203.70305317878|203.70305317878|203.70305317878|203.70305317878|203.70305317878|201.50338903003|200.63788941668|200.63788941668|200.63788941668|199.88376822258|198.57641066208|197.87934619735|195.13261383717|190.50912442411||187.6276066803|187.6276066803|187.6276066803|187.6276066803|187.6276066803|184.35123327297|180.60358723581|177.89621892439|177.50912990026|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.09614233158|177.08237938508|173.27154228008|170.61171289855|||170.51513445569|169.27241518976|168.91157111063|168.50508158885|168.03654440998|167.15854092835|162.50087256162|162.50087256162|162.50087256162|162.05478545134|162.05478545134|162.05478545134|160.83420765074|157.03587923401|157.03587923401|157.03587923401|155.34586472371|154.03273926686|153.1597162983|153.07076962161|153.07076962161|153.07076962161|151.00641306427|149.73824457092|148.91494235908|147.54850180251|147.54850180251|141.59451656984|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-151.64260392648|-154.80790101668|-156.64988710241|145.0029658604|145.0029658604|145.0029658604|145.0029658604|145.0029658604|144.65039086518|144.65039086518|144.65039086518|144.65039086518||143.20155785014|142.38616596251|140.94351743094|||139.10391079973|138.2576751399|136.93963280518|136.52342947334|136.52342947334|136.52342947334|134.05607645611|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|132.70826544703|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|129.51323942476|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-144.46266741683|-145.87628634693|-147.18588175511|-149.16208812633|-155.85676333021|-157.79752081313|-161.92835276301|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|149.69619084465|147.17901125073|143.95240497721|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794||-151.80739229794|-151.80739229794|-151.80739229794|-152.75229749277|-153.53110265824|-153.53110265824|-154.09050494178|-154.09050494178|-154.57439646174|-155.85941986959|-157.71985525468|-158.79437991623|-159.56628527663|-159.56628527663|-159.56628527663|-159.56628527663|-159.56628527663|-159.7047546707|-164.57306759472|-166.47772335265|-166.47772335265
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-506.5645806963|-506.5645806963|-510.48843316842|-511.9204585796|-512.15607322647|-514.89564200456|-525.5173813614|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023||487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|484.77594842895|477.05105516628|465.32844121937|459.71027838393|457.97807997249|457.05342354799|453.98712608577|450.03013433087|449.50520466288||-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-482.62397141934|-491.49887408681|-492.21635642457|-492.21635642457|-492.21635642457|-502.48482996013|-502.56093031595|-503.070251318|-503.070251318|-503.070251318|-503.070251318|-512.05207597247|||-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.20683544467|-515.90316209076|-518.06462488437|-519.55261468623|-519.55261468623|-521.51907274165|-521.92209288189|-523.22719901958|-523.22719901958|-528.41133821186|-536.76815051698|-539.13739204035|-548.7059889858|-558.10666053218|-564.07404420026|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-569.95823978723|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084||527.32868964084|527.1749946557|527.1749946557|||525.40684422|525.40684422|525.40684422|525.40684422|525.40684422|525.40684422|513.42973739288|510.77868407035|510.77868407035|504.58691811853|502.41974666708|498.26874995886|492.64814245104|487.60905734034|486.27671274578|483.87417342305|475.28235930469|467.513826148|463.68206126634|460.61328747475|456.03709764176|454.35778522153|453.81430074527|448.24358984447|442.29281962156|431.82978236234|431.82978236234|431.82978236234|415.10539274255|411.47195021758|411.47195021758|411.47195021758|407.31885663281|403.08759881402|399.88621141011|394.14297741314|377.48112094028|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-439.1530285179|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-464.15626530867|-479.44029750008|-481.06698840613|-482.90071363973|437.87348990388|437.34230947437|436.77677789198|436.77677789198|436.77677789198|432.44108439007|430.15373545177|430.15373545177|430.15373545177|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|420.81071430796|-453.44850154488||-453.44850154488|-453.44850154488|-453.44850154488|-453.44850154488|-454.42612198292|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||128.25203713789|127.62620705863|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-140.32568415622|-140.60630860837||-141.04034832354|-141.72882565592|-141.72882565592|-142.82092061677|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|130.69962059272|128.48847258105||127.5538540153|126.67692880401|126.67692880401|126.67692880401|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.07064214818|125.21182850856|125.12981827015|124.34423268894|123.87493020804|||122.43125324018|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-130.4143696637|-131.66174198202|-134.71304698578|-136.35894219733|-136.72005862502|-137.15606116484|-137.72894837272|-138.78772838261|-139.31919211973|-140.06368368189|-140.06368368189|-140.50356667162|-140.50356667162|-140.50356667162|-140.50356667162|-140.50356667162|-141.53728816378|-141.91595827063|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386||134.38028457386|134.38028457386|134.38028457386|||132.52255553915|132.22482723344|129.69269693283|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|126.80746458617|126.07085525887|126.07085525887|126.07085525887|126.07085525887|126.07085525887|126.07085525887|126.06050652814|124.83224172939|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-133.18351663248|-133.18351663248|-133.18351663248|-133.18351663248|-133.18351663248|-133.18351663248|-135.52613315203|-138.57348060186|-139.59275266391|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.01297052601|131.62552874065|131.42836425013|131.23151447715|128.82766779199|-134.86906282605||-134.86906282605|-134.86906282605|-134.86906282605|-134.86906282605|-134.86906282605|-136.99207562541|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-721.92023659581|659.33600521242|659.33600521242|655.42044470216|652.7844996323|652.7844996323|646.45499959144|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243||-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243||-699.83499532492|-705.2905735786|-705.2905735786|-705.2905735786|-705.2905735786|-708.65289722714|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|||642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|632.37014828997|632.37014828997|624.2219469829|624.2219469829|624.2219469829|624.2219469829|624.2219469829|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|606.30910065252|606.30910065252|606.30910065252|595.39900072502|586.61000080558|550.55182259652|550.55182259652|550.55182259652|550.55182259652|540.22424732946|539.95398840226|539.95398840226|530.5338199858|525.19663166168|525.19663166168|516.52403517964|513.0038733365|513.0038733365|513.0038733365|507.44587271764|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-552.13413811654|-552.13413811654|-552.13413811654|-558.66381964121|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487||-560.95115868319|-569.68224310068|-571.0418206761|||-571.39915715457|-571.39915715457|-571.39915715457|-571.39915715457|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|526.64862042433|526.3040226937|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|518.01871829772|499.65241409612|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-558.56548309514|-559.65609232794|-562.28454703104|-567.09628415035|-567.09628415035|-567.09628415035|-567.09628415035|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-575.66404102042|-584.82115668935|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|521.28001619108|518.48777840676|517.64548496001|517.64548496001|517.64548496001|517.64548496001|517.64548496001|517.64548496001|517.64548496001|516.10423176956|516.10423176956|516.10423176956|509.03247974396||-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-546.29795138828|-553.35413347342|-559.43060288008|-584.50067122309|-592.97296802565|-594.5153787728
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2796.5050620731|-2796.5050620731|-2796.5050620731|-2802.3025457692|-2802.3025457692|-2805.1139397436|-2812.015488604|-2842.5727651155|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501||2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2542.605127007|2491.7372504939|2489.0380793135|2489.0380793135|2470.708977015|2460.3073790309|2460.3073790309|2411.785976701||-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2685.9009177202|-2685.9009177202|-2685.9009177202|-2706.7787974669|-2753.8653305188|-2755.739256132|-2768.8604336516|-2768.8604336516|-2768.8604336516|-2785.7700691471|-2785.7700691471|-2785.7700691471|-2785.7700691471|-2843.2113995298|||2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2600.2341833126|2600.2341833126|2599.9268703473|2510.0093523417|2510.0093523417|2510.0093523417|2500.232613713|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2431.1841388794|2384.1645926896|2384.1645926896|2384.1645926896|2384.1645926896||2384.1645926896|2384.1645926896|2384.1645926896|||2354.7796946187|2354.7796946187|2354.7796946187|2341.4573745735|2341.4573745735|2341.4573745735|2332.9561106372|2253.9512340413|2249.7235933792|2234.0785103447|2234.0785103447|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2219.7754336316|2196.2405593582|2196.2405593582|2196.2405593582|2196.2405593582|2166.5771366532|2166.5771366532|2166.5771366532|2166.5771366532|2069.2068282692|2028.5052862274|2028.5052862274|2028.5052862274|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2252.9799982175|-2260.8111091305|-2275.8779125068|-2275.8779125068|-2325.6421250076|-2349.3008657806|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2111.4907417652|2072.3562987177|2072.3562987177|2072.3562987177|2044.7292207974|2022.6285607647|2022.6285607647|2022.6285607647|2022.031734183|1984.6441162753|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903||-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2196.0834665448|-2243.6816417013|-2260.4129786264|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||-4913.1278584017|-4913.1278584017|-4913.1278584017|-4913.1278584017|-4913.1278584017|-4913.1278584017|-4913.1278584017|-4913.1278584017|-4913.1278584017|-4923.7166606425|-4923.7166606425|-4938.4629562694|-4981.7320447771|-4981.7320447771|-5067.6598693787|-5067.6598693787|-5067.6598693787|-5246.7331881985|-5332.7035424428|-5352.448380492|-5355.1093116578|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799||5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5069.4316571799|5030.7573968665|4999.5498854072|4973.1944848425|4973.1944848425|4973.1944848425|4900.3829779501|4863.4810866112|4831.7845406791||4649.6162051382|4526.9290300147|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4777.7537803043|-4821.5360498001|-4821.5360498001|-4821.5360498001|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|||-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4838.8874139702|-4848.9778217894|-4848.9778217894|-4848.9778217894|-4848.9778217894|-4848.9778217894|-4848.9778217894|-4848.9778217894|-4848.9778217894|-4869.1688096041|-4869.1688096041|-4869.1688096041|-4869.1688096041|-4869.1688096041|-4878.2986773379|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4930.3688883516|-4955.0209870573|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621||4652.051774621|4652.051774621|4652.051774621|||4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4652.051774621|4605.89086069|4532.1009563222|4494.7232848024|4489.359205336|4440.7880059289|4402.9866732543|4370.6518591715|4363.2242879683|4343.7233031116|4343.7233031116|4343.7233031116|4303.7481145684|4277.367561109|4235.9333185651|4235.9333185651|4235.9333185651|4094.3286872946|4038.6429858829|4028.7320813369|4028.7320813369|3997.4245348188|3983.9403769805|3983.9403769805|3983.9403769805|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4211.5017258744|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4227.0136634482|-4268.5707371647|3986.3401050853|3986.3401050853|3986.3401050853|3986.3401050853|3986.3401050853|3986.3401050853|3986.3401050853|3986.3401050853|3982.0135697792|3982.0135697792|3982.0135697792|3982.0135697792|3883.2372997547|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873||-4145.2720798873|-4145.2720798873|-4145.2720798873|-4145.2720798873|-4171.1911998748|-4239.8235554164|-4320.8595060183|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844|4135.4408706844
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2394.9664640306|-2396.0215745256|-2396.0215745256|-2396.0215745256|-2396.0215745256|-2397.9349444795|-2397.9349444795|-2397.9349444795|-2404.6499383106|-2426.0554870117|-2450.077155165|-2461.2886642007|-2461.2886642007|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342||2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2259.7534991342|2211.3417242984|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324||2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2200.2628643324|2173.9364692233|2173.9364692233|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|||-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2346.6524195678|-2403.8637995197|-2418.0264930532|-2418.0264930532|-2418.0264930532|-2420.265079634|-2420.265079634|-2420.265079634|-2434.4334218155|-2435.8426909062|-2450.0752121179|-2460.5129795857|-2460.5129795857|-2460.5129795857|-2480.7520264985|-2480.7520264985|-2480.7520264985|-2480.7520264985|-2490.3633627761|-2503.8847021387|-2503.8847021387|-2503.8847021387|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2535.0827712209|-2546.0364124676|-2580.8737916307|-2606.7486573675|-2643.1096192972|-2656.1773547747|-2680.5026164163|-2690.3640182403|-2725.5882941238|2551.7809874656|2551.7809874656|2551.7809874656|2551.7809874656|2551.7809874656||2549.1733194062|2538.3314660069|2508.3682955632|||2498.8814395147|2490.2571550163|2467.1190611292|2439.2766721965|2405.485419194|2383.2337991045|2340.2042212272|2330.179235219|2330.179235219|2330.179235219|2330.179235219|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2286.9183722204|2276.7704135782|2266.330757504|2266.330757504|2225.7286194489|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2185.989521735|-2336.6309301403|-2336.6309301403|-2336.6309301403|-2336.6309301403|2220.6831975454|2220.6831975454|2220.6831975454|2220.6831975454|-2335.8581259571|-2335.8581259571|-2335.8581259571|-2335.8581259571||-2335.8581259571|-2335.8581259571|-2335.8581259571|-2335.8581259571|-2336.0007727865|-2336.0007727865|-2348.8991022056|-2348.8991022056|-2402.3601135617|-2426.2890150686|-2455.0307728526|-2455.0307728526|-2455.0307728526|-2455.0307728526|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1155.3566709708|1149.0749944729|1149.0749944729|1149.0749944729|1141.7499938588||1139.8765356282|1139.8765356282|1135.3072618091|1128.3414020101|1108.2351193554|1108.2351193554|1108.2351193554|1076.4834659505|1067.1106444419|1067.1106444419|1067.1106444419|1060.4656031993|1052.2492433551|1048.6671280335||1031.9634755928|1009.7345344208|1009.7345344208|1009.7345344208|1005.5031900976|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|||-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1106.0210363606|-1106.9618367331|-1127.0793411618|-1141.4510447588|-1142.7864662901|-1147.2645306869|-1162.2939229855|-1169.1297836989|-1169.1297836989|-1169.1297836989|-1185.4337548912|-1197.9819498791|-1199.7606780563|-1199.7606780563|-1199.7606780563|-1199.7606780563|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1206.2583331495|-1206.2583331495|-1207.0648146105|-1207.1275717895|-1246.3543132462|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319||1137.8970740319|1133.8856378132|1129.0147445475|||1129.0147445475|1129.0147445475|1110.3696000615|1108.8357566054|1108.8357566054|1108.8357566054|1092.0397295616|1038.7398023232|1035.6980062706|1028.4267737701|1028.4267737701|1028.4267737701|1028.4267737701|1006.085304189|1003.7614490989|987.54499888758|987.54499888758|986.10905197199|986.10905197199|986.10905197199|982.44327403949|982.44327403949|961.39293091295|961.39293091295|955.97777290294|955.97777290294|955.97777290294|955.97777290294|931.54156821055|931.54156821055|931.54156821055|931.54156821055|928.4350757895|925.78404418457|925.78404418457|916.81560464952|889.18400516614|-1011.5974357463|-1011.5974357463|-1011.5974357463|-1011.5974357463|-1011.5974357463|-1015.6219109074|-1015.6219109074|-1015.6219109074|-1015.6219109074|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1053.1342391498|-1064.1213768331|-1072.9404187034|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1098.2306735659|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864||-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864
03887|14094|/equities/blckrck-sm-co|FTSE350||1438.9755458504|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1511.4785390349|-1511.4785390349|-1511.4785390349|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.291065835|-1518.6967788792|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1438.2909326648|1437.5274442061|1437.5274442061|1437.5274442061||1437.5274442061|1437.5274442061|1437.5274442061|1431.8971724361|1431.7523921165|1428.780435685|1427.5338174277|1402.6087080035|1394.2042066308|1394.2042066308|1394.2042066308|1386.7737983832|1376.1931093147|1375.1034547941||1365.3037382911|1355.148122027|1350.3466413552|1350.3466413552|1340.3018237281|1339.6821871752|1339.6821871752|1339.6821871752|1326.8513017224|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|||1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714||1314.1100700714|1314.1100700714|1314.1100700714|||1309.5733821791|1309.5733821791|1309.5733821791|1298.5676836867|1298.5676836867|1298.5676836867|1282.1863152074|1255.1181158012|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1251.2201836523|1189.6889573133|1161.587705934|1157.6290500557|1157.6290500557|1157.6290500557|1157.6290500557|1157.6290500557|1157.6290500557|1126.1753447708|-1209.5384661425|-1209.5384661425|-1209.5384661425|-1209.5384661425|-1216.6312275716|-1232.9345725187|-1239.8246552292|-1240.2025316891|-1247.3679049475|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1253.4168200081|-1257.8742661548|-1277.901345261|-1296.8089507053|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355||1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1242.7434766355|1241.3350301918|1238.3595872006|1238.3595872006|1238.3595872006|1238.3595872006|1238.3595872006|1238.3595872006|1238.3595872006|1238.3595872006
03888|14018|/equities/blackrock-world-mining|FTSE350||-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-596.33331910731|-601.69744874771|-603.27494305301|-603.52771450334|-606.59473500046|-618.31141074269|-621.90156749188|-622.78588579245|-622.78588579245|-630.03987310272|585.28868990665|585.28868990665|585.28868990665|585.28868990665|585.28868990665||585.28868990665|585.28868990665|585.28868990665|585.28868990665|582.32076656294|578.91083708817|575.94094881541|573.30103253795|571.41326581051|571.41326581051|568.36584791662|562.6457283709|561.56300615972|552.78912305507||547.76569228341|546.45891921608|546.45891921608|546.45891921608|546.45891921608|532.6210213512|521.93534436158|520.92811067642|520.92811067642|520.92811067642|520.57284497189|520.57284497189|520.57284497189|520.57284497189|520.57284497189|517.49196316321|511.71329240356|510.87066872423|507.52605769706|502.08450855229|500.46015633445|500.46015633445|-531.22617841738|-531.22617841738|||-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.3088889785|-531.3088889785|-531.3088889785|-532.87098775389|-536.18998639321|-536.99809062257|-536.99809062257|-536.99809062257|-536.99809062257|-548.10898958064|-548.70018724603|-548.70018724603|-548.70018724603|-548.70018724603|-556.61131916225|-559.84591018028|-560.10656686698|-562.98145297736|-562.98145297736|-562.98145297736|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-570.88120980275|-570.88120980275|-575.59023311416|-578.65581457129|-586.50646063477|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036||548.19716777036|547.6595049879|540.95500554211|||535.39473204223|533.06632862081|533.06632862081|526.01814291201|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-572.82416993056|-573.36018881173|-578.2890986797|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-592.29470569211|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-604.25586232469|-614.44305069497|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|564.42598793831|557.42559305306|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026||-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-604.19832103362|-609.36555934075|-610.97959555656|-626.2184850802|-633.89202945652|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.025090331141|76.911214954659|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.487468072146|-82.996709613116|-82.996709613116|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784||-83.494215596784|-83.494215596784|-83.494215596784|-83.521348967673|-83.973751623663|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797||77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|||77.097953001797|77.097953001797|76.06438908769|74.860434693245|74.028149465884|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.791123865705|73.734580462356|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.628937061862|73.404370528941|72.415967763005|72.049474974425|72.049474974425|72.049474974425|72.049474974425|70.068304560749|69.918897043737|69.918897043737|69.593219954738|68.959132520103|68.354590247896|67.771766263938|67.324187365611|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321||66.84650139321|66.84650139321|66.579442177758|||65.788271968614|65.714533190976|65.714533190976|64.743926954546|64.625217708882|64.625217708882|63.894687106142|62.014707337871|62.014707337871|62.014707337871|62.014707337871|62.014707337871|62.014707337871|60.860787456847|60.784194141532|60.784194141532|60.784194141532|60.784194141532|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|-67.475398914457|-67.475398914457|-67.475398914457|-67.475398914457|-67.475398914457|-68.261555239493|-68.900487751701|-68.900487751701|-68.900487751701|-70.140423928078|-70.904646090198|-71.033317119467|-71.15705116892|-71.15705116892|-71.15705116892|-71.15705116892|-71.15705116892|-71.15705116892|-71.246720723577|-71.451913017109|-71.600602832188|-72.696375227361|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033||-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-72.215626307831|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963||159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|158.56901073954|158.56901073954|158.56901073954|158.56901073954|156.72476634888|156.72476634888|155.29307450087||154.08047506838|154.08047506838|154.08047506838|154.08047506838|153.82275584041|153.797501064|153.22128059915|153.22128059915|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|151.93499875392|151.93499875392|151.16957225099|150.08307073357|150.08307073357|150.08307073357|150.08307073357|149.38363348381|||148.53736460359|148.49707585078|147.38564237733|146.21540095653|146.21540095653|146.08277922037|145.86421573696|145.86421573696|145.86421573696|145.86421573696|145.86421573696|144.71098351255|144.71098351255|144.65154038287|144.35505338087|144.31288534154|143.46265332952|141.97005714592|141.63340445819|141.60378510491|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783||141.31648140652|141.31648140652|141.31648140652|||141.31648140652|141.31648140652|141.31648140652|139.4579474453|139.4579474453|138.85929436197|137.12022764936|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|131.83792899505|130.05236417337|129.60675620498|129.60675620498|129.44207659402|129.44207659402|128.61874867191|-135.58428920665|-135.58428920665|-135.58428920665|-135.58428920665|-135.58428920665|-135.72479817797|-135.72479817797|-137.65266115775|-137.65266115775|-137.65266115775|-139.14922420306|-140.43676855082|-141.68039175374|-141.68039175374|-141.68039175374|-142.32876847963|-142.44705834248|-142.44705834248|-142.44705834248|-142.44705834248|-142.80839141054|-143.01599018489|-144.20965716479|-145.31673163438|-147.61325962306|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.27210584706|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823||-146.54728996823|-147.95388023136|-148.57786890398|-148.73451854268|-150.41502731684|141.74080906852|141.74080906852|141.74080906852|141.74080906852|141.74080906852|141.74080906852|141.74080906852|140.50808822826|139.5978871685|138.74754076134|138.74754076134|138.74754076134|138.74754076134|138.74754076134|137.73520561679|137.73520561679
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-741.42790389148|-766.25322654608|-769.16447721739|-769.16447721739|-769.73830801932|-770.69063920233|-770.69063920233|-770.69063920233|-770.69063920233|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379||713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|702.84525737545|695.71695263938|687.85216959932|676.823666172|676.823666172|669.58185130222|-725.92222002589|-725.92222002589|-725.92222002589||-725.92222002589|-725.92222002589|-725.92222002589|-725.92222002589|-725.92222002589|-725.92222002589|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|673.40319442887|660.17021603207|653.85579559119|651.56199510133|646.42317497535|646.42317497535|646.42317497535|646.42317497535|||645.41576462105|636.62195417963|628.71883797737|625.15840216149|625.15840216149|618.00673156833|606.47970174258|601.29424469877|601.29424469877|601.29424469877|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|580.00345456887|580.00345456887|580.00345456887|569.14272729874|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429||-612.67512496429|-612.67512496429|-612.67512496429|||-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-625.22264362212|-625.22264362212|-630.35561747944|-639.67290831049|-658.94212034499|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-667.61108708288|-667.67341788506|-678.90937490701|-686.59374989668|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362||-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-701.34594153227|-715.81216810878|662.14652063141|662.14652063141|662.14652063141|662.14652063141|662.14652063141|657.65650729878|653.9144501128|651.62536456002|651.62536456002|651.62536456002|651.62536456002|651.62536456002|648.44484951114|644.2442772346|641.75041769233
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||-483.72389280068|-483.72389280068|-484.72099708702|-488.88663847343|460.06897049902|460.06897049902|458.26354586046|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-486.86901398565|-489.32390680209|-491.65110704518|-493.72793436494|-493.72793436494|-493.72793436494|-493.72793436494|-493.72793436494|-496.35602834982|-501.50114905351|-513.83213719045|-513.83213719045|-513.83213719045|-513.83213719045|-513.83213719045||-513.83213719045|-515.08014497399|-519.35849475462|-522.02888170436|-524.60910620751|-524.60910620751|-529.09344456|-533.68827380027|-533.68827380027|-533.68827380027|-533.68827380027|-533.68827380027|-533.68827380027|-545.18128924609||504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|504.17968303181|495.50523727709|490.15024193983|488.68360825888|480.51910006579|480.51910006579|480.51910006579|478.79900176853|475.64846098942|||475.64846098942|475.64846098942|475.64846098942|474.53441262822|473.30949513758|468.7446284542|468.06348792816|467.45663697747|465.63751976024|465.63751976024|458.51114052679|454.56514664652|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|452.36916125191|451.57088916553|451.57088916553|450.83218062186|450.83218062186|450.83218062186|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-476.35970857988|-476.35970857988|-478.42466670551|-482.3024216921|-484.16380832271|-485.11427575076|-485.11427575076|-488.0213991903|-490.87424456067|-490.87424456067|-490.87424456067|-490.87424456067|-490.87424456067|-490.87424456067||-490.87424456067|-491.66955908826|-491.66955908826|||-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-497.15590758097|-497.15590758097|-497.15590758097|-497.15590758097|-504.02662759105|-504.08920060573|-505.84980815548|-505.84980815548|-505.84980815548|-505.84980815548|-508.40169486623|-508.79402285714|-508.79402285714|-508.79402285714|-508.88781368621|-510.01286386539|-510.01286386539|-510.01286386539|-512.51663664749|-512.51663664749|-512.51663664749|-512.51663664749|-512.51663664749|-512.51663664749|-521.31815082685|-531.82849684971|-533.50111676607|-539.4633945113|-539.4633945113|-540.81623031095|-547.02214168393|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|514.94842548514|511.34269227081|507.14474284973|490.55125987488|-531.16300320002|-531.16300320002|-531.16300320002|-531.16300320002|-531.16300320002|-542.71725765171|512.52926192322|512.52926192322|512.52926192322|512.52926192322|504.53248951212|496.46390164975|495.54439409132|495.54439409132|495.54439409132|495.54439409132|495.54439409132|495.54439409132|495.54439409132|494.79870875175|494.79870875175|494.79870875175|494.79870875175|491.04857341775|490.94285935305|487.36703034399|481.89636796785|481.89636796785|474.85984583775|467.34981887517|466.17201622524|463.11020052082||463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|460.53726707174|458.42487100872|458.42487100872|458.42487100872|458.42487100872|458.42487100872|458.42487100872|453.78828605215|453.78828605215
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2407.9525718991|2367.5028576657|2362.2253974063|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2483.6791348285|-2489.3101498094|2364.3415868691||2364.3415868691|2364.3415868691|2364.3415868691|2364.3415868691|2364.3415868691|2364.3415868691|2351.1254158878|2351.1254158878|2338.3615732087|2319.4017480096|2297.3908311218|2295.9898123576|2283.8775692862|-2391.8549680429||-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2391.8549680429|-2401.6166311588|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|2277.1737232776|||2262.7275459835|2262.7275459835|2262.7275459835|2262.7275459835|2262.7275459835|2262.7275459835|2262.7275459835|2262.7275459835|-2409.1216597315|-2409.1216597315|-2409.1216597315|-2409.1216597315|-2409.1216597315|-2409.1216597315|-2409.1216597315|-2414.3918099665|-2426.7059804274|-2426.7059804274|-2439.9510893637|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|2301.9491923227|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2432.2570724775|-2439.3505524729|-2439.3505524729|-2439.3505524729|-2439.3505524729|-2444.0283916366|-2466.4393723909|-2466.4393723909|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629||-2467.3620709629|-2467.3620709629|-2467.3620709629|||-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2467.3620709629|-2477.9300788477|-2483.1763770202|-2483.1763770202|-2483.1763770202|-2511.1681966891|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2564.8142139779|-2586.9776597777|-2586.9776597777|-2586.9776597777|-2600.0862886418|-2610.9086882262|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2633.3087230308|-2661.7239934718|-2704.915548302|-2715.65616478|-2719.1179608666|-2763.6588454074|-2765.8431615637|-2797.8767875882|2623.7248378541|2623.7248378541|2621.110930949|2610.0751202168|2603.6734219497|2603.6734219497|2575.7482466108|2562.1091629009|2555.8396487744|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2520.9697189022|2497.4807857594||-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2611.9350674947|-2643.7056305496|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||-437.56052516857|-437.56052516857|-437.56052516857|-437.56052516857|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|402.15779486919|397.28647943364|387.83240925077|387.83240925077|387.83240925077||387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.56801135014|382.29555751957||367.67064171012|365.48959138852|364.31923593098|364.31923593098|363.54844281181|363.54844281181|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|||363.41124964732|363.41124964732|363.28420099702|360.88335497608|360.28260721355|352.99845625724|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-390.43015014322|-392.05572034685|-395.43413100605|-397.37680409092|-401.62073211486|-401.62073211486|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.88282006001|-402.69708413786|-403.66363196578|-408.29293966521|-410.16215843878|-413.85708474806|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641||378.72178362641|378.72178362641|378.72178362641|||378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|373.77420233393|356.64705128905|356.64705128905|349.73716317545|344.53018740957|341.13747426475|339.31305971637|333.7311652556|327.94019480712|327.61996081358|327.61996081358|327.61996081358|327.61996081358|327.61996081358|327.61996081358|327.61996081358|327.61996081358|327.61996081358|327.61996081358|318.77765658703|317.28988707907|317.28988707907|296.96098225257|292.49552803725|289.20686614835|289.20686614835|289.20686614835|289.20686614835|289.20686614835|289.20686614835|-322.11417408139|-322.11417408139|-322.11417408139|-322.11417408139|-322.11417408139|-322.11417408139|-324.60996013384|-324.9761381284|-324.9761381284|-324.9761381284|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357||-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-332.1471535407|-336.85238739766|-340.46376479243|-341.00974001459|-342.23859187819|-345.03177146621|-351.7818616199|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1185.8173852097|1181.7241223727|1181.7241223727|1181.7241223727|1173.7490248585|1121.8878053984|1106.9864504426|1082.6030338238|1082.6030338238|1082.6030338238|1082.6030338238|1082.6030338238|1056.310060115|1056.310060115|1056.310060115|1001.4079403296|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645||912.19708343645|912.19708343645|912.19708343645|912.19708343645|908.05231492939|907.05812769933|904.4112687646|904.4112687646|848.79029862733|848.68366514148|841.44896931047|841.44896931047|826.88761643268|826.88761643268||826.43860148252|826.43860148252|826.43860148252|826.43860148252|804.65951776873|804.65951776873|802.23557973248|802.23557973248|802.23557973248|802.23557973248|779.78323163347|779.78323163347|778.56263164626|778.56263164626|778.08966869908|-827.48751150879|-827.48751150879|-827.48751150879|-827.48751150879|-827.48751150879|-834.70834612088|-843.48149568987|-849.7707677768|-849.7707677768|||-849.7707677768|-849.7707677768|-849.7707677768|-849.7707677768|-855.66196419644|-868.20773799605|-873.23760167963|-882.38444457459|-885.25500080771|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|816.51539010142|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813||-873.67512037813|-873.67512037813|-873.67512037813|||-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-878.89753065781|-878.89753065781|-878.89753065781|-878.89753065781|-878.89753065781|-882.49725628645|-896.8580625405|-903.64784726722|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|824.96841560817||-883.66838243741|-883.66838243741|-883.66838243741|-883.66838243741|-883.66838243741|-883.66838243741|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|131.09982957311|131.09982957311|129.89703591077|128.75504634346|127.5167137513|125.94852027733|123.34594451811|123.34594451811|123.34594451811|123.34594451811|123.34594451811|123.34594451811|123.34594451811|122.04073198003|121.8051783172|121.8051783172|121.8051783172|121.8051783172|121.8051783172||121.8051783172|121.8051783172|121.8051783172|121.8051783172|121.8051783172|121.8051783172|114.24859477057|103.42260118076|102.22000951146|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072||-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-113.03705499497|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|||-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-115.43266204709|-116.63963724633|-117.20433284464|-119.49936942725|-121.80941122144|-121.80941122144|-122.05458622324|-122.05458622324|-122.5495459277|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-124.83675869693|-126.29470317439|-126.29470317439|-126.99589016786|-128.55698662721|-130.63755205154|-130.63755205154|-130.63755205154|-131.91919218698|122.18508294692|122.18508294692||122.18508294692|122.18508294692|122.18508294692|||122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|121.28898529068|116.85146442007|115.23165041154|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.22981461197|109.03312607506|-120.19825089646|-120.19825089646|-120.19825089646|-120.19825089646|-120.19825089646|-120.19825089646|-120.77315103508|-120.77315103508|-121.71738817401|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|111.77856748047|110.88024009535|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.71380618506|-119.71380618506|-119.71380618506|-120.35980196922|-120.35980196922|-120.35980196922|-120.35980196922|-120.35980196922|-120.35980196922||-120.35980196922|-120.44139401796|-120.44139401796|-120.44139401796|-120.73128746618|-120.73128746618|-120.83809840535|-121.42399838075|-123.04388822566|-123.74388450536|-123.74388450536|-123.74388450536|-123.74388450536|-123.74388450536|-124.87098422484|-125.6844265774|-125.88075010811|-131.53139858814|-132.1349120566|-132.1349120566|-132.1349120566
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||3050.7801888233|3020.5637080676|2999.4041200751|2980.7705186112|2980.7705186112|2980.4116873458|2945.235208162|2926.5761596911|2926.5761596911|2926.5761596911|2926.5761596911|2926.5761596911|2893.7512885456|2893.2969316294|2893.2969316294|-3049.6303725763|-3049.6303725763|-3049.6303725763|-3049.6303725763|-3049.6303725763|-3075.9810031945|-3075.9810031945|-3075.9810031945|-3075.9810031945|-3075.9810031945|-3085.3208634355|-3085.3208634355|-3085.3208634355|-3102.177459468|-3102.177459468|-3102.177459468|-3111.9814111276|-3116.7571234751|-3155.9540737588||-3155.9540737588|-3178.7210787146|-3178.7210787146|-3189.6840152437|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3036.8308752817|3015.8745429562|2981.1272591007||2937.9191767785|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2923.1660854591|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3075.5110964468|-3093.3456627187|-3148.0520113107|||-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3161.4083292566|-3173.953699174|-3200.4485546377|-3239.4428384864|-3245.6902553048|-3245.6902553048|-3247.3891155948|-3251.9933315637|-3265.2148128485|-3270.6047072204|-3270.6047072204|-3337.1718969115|3128.0654214661|3128.0654214661|3128.0654214661|3128.0654214661|3128.0654214661|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3077.8768216411|3077.8768216411|3063.3075796012|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099||3054.6291926099|3054.6291926099|3054.6291926099|||3054.6291926099|3052.9213251221|3015.6903612468|2993.9017851651|2993.9017851651|2993.9017851651|2993.9017851651|2975.0762779816|2975.0762779816|2938.0847533128|2921.2608370143|2913.4009300159|2895.1677000176|2870.3242640524|2870.3242640524|2870.3242640524|2838.9168786044|2838.9168786044|2838.9168786044|2838.9168786044|2826.7409762272|2820.5455291413|2808.4542787886|2808.4542787886|2808.4542787886|2808.4542787886|2808.4542787886|2808.4542787886|2793.0603097651|2790.9059574367|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-2951.7935023483|-3007.3006201831|-3007.3006201831|-3033.7229113145|2908.0370175884|2908.0370175884|2908.0370175884|2908.0370175884|2908.0370175884|2870.7119205843|2840.4021339826|2834.754352573|2834.754352573|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2829.2837181853|2817.8253878274|2783.5013939185|2758.4149602566|2747.9538105499|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2732.5410999292|2730.8789999214|2729.143333246|2710.2059307117||-2797.2847450716|-2797.2847450716|-2797.2847450716|-2797.2847450716|-2811.3163834128|-2829.6293149032|-2848.9770165591|-2869.4189072878|-2891.2987858754|-2898.3562321601|-2898.3562321601|-2898.3562321601|-2898.3562321601|-2898.3562321601|-2898.3562321601|-2904.8958135112|-2922.4323276843|-2922.4323276843|-2922.4323276843|-2922.4323276843|-2922.4323276843
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||-962.39179594741|-962.39179594741|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-988.69118359551|-998.60108452886|-1029.4088791857|-1060.8125531081|-1060.8125531081|-1060.8125531081|-1060.8125531081|-1060.8125531081|-1066.8583591121|-1082.5315352167|-1082.8238846158|-1102.5025767744|-1102.5025767744|-1102.5025767744|-1102.5025767744|-1116.4054204557|-1126.9035771685|-1126.9035771685|-1127.0039746317|-1134.1873898015|-1134.1873898015|-1134.1873898015|-1134.1873898015|-1134.1873898015|-1157.887138842||-1159.4579320467|-1166.6754800518|-1177.5838667243|-1186.2042963603|-1217.3448005891|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965||-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1252.9945428087|-1260.2717142318|-1265.551904702|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1297.2673798746|-1301.3605245346|-1301.3605245346|||-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1362.9143918779|-1362.9143918779|-1362.9143918779|-1362.9143918779|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1384.3548526692|-1391.982640858|-1391.982640858|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1501.048193053|-1524.4319251153||-1542.1309855882|-1549.3122062091|-1556.8746735657|||-1571.7441441311|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1595.1999969643|-1621.3661126209|-1666.737900742|-1677.6532230467|-1689.1146922741|-1717.1274358601|-1732.4375399476|-1732.4375399476|-1732.4375399476|-1777.5217457751|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1802.7215248972|-1810.4496978025|-1819.3175281512|-1819.3175281512|-1842.8528090569|-1843.5864545077|-1854.8042648243|-1854.8042648243|-1857.3102942492|-1881.0392158325|-1899.9033528796|-1899.9033528796|-1911.3370587551|-1932.4578430612|-1945.5617065915|-1968.4204142416|-1968.4204142416|-1968.4204142416|-1985.5313756069|-1985.5313756069|-1991.7293062299|-1992.9492291443|-2044.5251302212|-2044.5251302212|-2044.5251302212|-2044.5251302212|-2044.5251302212|-2108.8890335791|-2140.4878150878|-2168.1531278754|-2195.5034754171|-2233.0830291375|-2233.0830291375|-2233.0830291375|-2233.0830291375|-2246.7601994903|-2246.7601994903|-2246.7601994903|-2246.7601994903|-2246.7601994903|-2273.986606747|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686||2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2121.4682046686|2102.9091162984|2089.4953829144|2089.4953829144|2089.4953829144|2089.4953829144|2089.4953829144|2089.4953829144|2089.4953829144|2089.4953829144|2089.4953829144
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-199.52914505418|-199.52914505418|172.59447432659|172.59447432659|172.59447432659|172.59447432659|172.59447432659|172.59447432659||172.59447432659|172.59447432659|172.59447432659|172.59447432659|171.46932592549|164.16335455751|161.92504127131|161.00382825605|161.00382825605|157.07925650005|153.87393670973|153.87393670973|153.87393670973|153.87393670973||153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|||153.87393670973|147.43031423287|142.30846784067|139.58683604611|139.37059253469|135.10292057213|129.53613116141|124.40070329105|120.56247271868|116.23836792148|113.71419533796|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.67289659907|-129.27400794355|-129.27400794355|-131.160283993|-135.25662607431|-136.17133558107|-136.17133558107|-136.17133558107|-136.17133558107|-136.17133558107|-140.86395346138|-141.54127000674|-146.27514090918|-151.87987746555|-153.31509229163|-156.40958893542|-158.33715860737|-158.33715860737|-158.33715860737|-158.33715860737|-158.33715860737|-158.33715860737|-160.91091963861|-162.83988663459|-164.15033570157|144.5923509631|144.5923509631|144.5923509631|144.5923509631|144.5923509631|143.73049609236|143.28879533401|142.1645328269|141.84386405184|141.84386405184|141.84386405184|141.84386405184|141.84386405184|141.84386405184||141.84386405184|141.77675670202|137.71601608133|||137.71601608133|135.61143374813|-155.82324149719|-155.82324149719|-155.82324149719|-155.82324149719|-155.82324149719|-155.82324149719|-157.25072756083|-157.25072756083|-157.25072756083|-157.93262682176|-157.93262682176|-158.24189133353|-160.38513760773|-162.14764197896|-168.30554817595|-169.38982400274|-170.29008324252|-171.92856759613|-172.75232537129|-173.92224605718|-173.92224605718|-173.92224605718|-178.10816900641|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-180.43258870573|-182.24543140698|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-185.14512498609|-191.942205829|-193.00629342328|-193.39729790586|-193.39729790586|-193.39729790586|-193.39729790586|-193.39729790586|-193.39729790586|-193.39729790586|-193.39729790586|-193.39729790586||-198.14661094764|-200.47021560779|-201.04617495676|-201.04617495676|-201.04617495676|-201.04617495676|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-202.49933103871|-203.10445689144|-203.10445689144|-203.10445689144|-203.10445689144
03901|6757|/equities/caledonia-investment|FTSE350||3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3594.1767291084||-3621.4689893739|-3633.1837783408|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3427.6042606254|3410.6714006949||3405.4466823615|3405.4466823615|3405.4466823615|3405.4466823615|3400.5552122374|3400.5552122374|3396.6406790702|3381.7825036544|3379.0624687957|3325.5723530239|3319.252030884|3319.252030884|3308.5828365074|3292.9540709196|3292.9540709196|3263.0247544991|3263.0247544991|3224.0149860103|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|||-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3392.3585910737|-3410.923960785|-3412.2851001994|-3422.9860214764|-3422.9860214764|-3422.9860214764|-3422.9860214764|-3428.2195486022|-3459.5485490111|-3466.2395380383|-3466.2395380383|-3466.2395380383|-3471.4029535061|-3493.5072964303|-3507.5081071448|-3520.6592690601|-3520.6592690601|-3520.6592690601|-3521.8941593335|-3521.8941593335|-3527.6601770372|-3549.3026877002|-3549.3026877002|-3554.3388540662|-3554.3388540662|-3554.3388540662|-3556.6651252385|-3556.6651252385|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3363.1233881612|3363.1233881612|3363.1233881612|3363.1233881612|3363.1233881612|3363.1233881612||3363.1233881612|3363.1233881612|3363.1233881612|||3363.1233881612|3363.1233881612|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153|3353.6089885569|3332.0198478541|3329.6616202285|3312.9809696332|3294.062324115|3292.0299417604|3292.0299417604|3264.6150014786|3256.816581504|3230.4628683378|3145.5918128015|3075.8861939114|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3415.6665926162|-3418.4100784928|-3434.3903300741|-3434.3903300741|-3474.5696680844|-3474.5696680844|-3492.4514777954|-3492.4514777954|-3492.4514777954|-3494.483589152|-3496.2837520396|-3496.2837520396|-3545.6680089936|-3555.1292926951|-3555.1292926951|-3555.1292926951|-3555.1292926951|-3555.1292926951|-3555.1292926951|-3563.0552525171|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3298.3858211049|3290.7288067615|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356||-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|-3558.6319896356|3293.3489470838|3293.3489470838|3293.3489470838|3260.8381584351|3255.3332104357|3244.9234814889|3244.9234814889|3241.7745783838|3241.7745783838|3237.1393969889|3232.6128413305|3232.6128413305|3232.6128413305|3232.6128413305|3206.014268145|3196.7380757166
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||16.794795896164|15.926606166007|15.926606166007|15.926606166007|12.950450353757|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288||-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288||-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.283245571364|-15.759161322105|||-15.871290463858|-16.006989234744|-16.193278194599|-16.193278194599|-16.193278194599|-16.193278194599|-16.365864781464|-16.660960811073|-16.852812748625|-16.852812748625|-16.852812748625|-17.48201442369|-17.937237799258|-18.573436432515|-19.082896265094|-19.324551618436|-21.341723588152|17.595306552071|17.567059990662|17.567059990662|17.567059990662|17.318199578146|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.304872679813|-20.474302371457|-20.750337265282|-21.215374679863|-21.280415344569|-21.641795158753|-22.228086465998|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756||18.561826973756|18.561826973756|18.561826973756|||18.561826973756|18.561826973756|18.561826973756|18.092131238905|18.092131238905|17.549590329029|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|16.878778169974|15.747994041389|15.747994041389|15.747994041389|15.720563035674|15.720563035674|15.720563035674|15.720563035674|15.720563035674|15.720563035674|15.405070098977|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.819778480492|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-19.298703457562|-19.47522637761|-20.142217820622|-20.669152888697|-20.913110649931|-20.913110649931|-20.987899476011|-21.144963324462||-21.144963324462|-22.054735780198|-22.334701353134|-22.600912842288|-22.668792178382|-22.950346233833|-23.212750808385|-23.826168369349|-24.37712756693|-24.459710239705|-24.459710239705|-24.459710239705|-24.935989090612|-24.935989090612|-26.58932102699|-29.564801518331|-29.893112836292|-29.960125165969|-30.82013851381|-31.109973380309|-31.109973380309
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||138.03380453258|138.03380453258|138.03380453258|138.03380453258|138.03380453258|137.59311784273|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|134.53712097331|133.90792100875|132.92657150658||-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203||-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.97425191853|-143.20147999629|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|||133.41654615994|133.41654615994|133.41654615994|131.38505840959|130.31561258835|128.78818234914|122.97131124596|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.17479409186|-136.12660184401|-137.17689392851|-138.63669600824|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294||127.03443348928|126.36603687123|125.19241489653|||124.25755625895|124.25755625895|123.53190963722|120.88889919715|120.88889919715|120.88889919715|117.40988579279|113.28619477524|113.28619477524|113.28619477524|113.21244109752|112.33604710502|111.16885404389|111.16885404389|111.16885404389|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.89293634829|109.30326464372|106.49251728805|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|99.242468437859|-112.6562104111|-112.6562104111|-112.75689918521|-113.13544582794|-114.04493887634|-115.32215608724|-115.60455159945|-115.60455159945|-117.71276208872|-120.34655382362|-120.71687982263|-120.71687982263|-120.71687982263|-120.88542278808|-121.26628407142|-121.26628407142|-121.26628407142|-121.26628407142|-121.30374641898|-121.30374641898|-121.30374641898|-122.10640263079|-122.10640263079|-122.10640263079|-122.10640263079|-123.21225752592|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923||113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923
03904|942375|/equities/card-factor|FTSE350||-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-101.77627497529|-103.55774117516|-103.55774117516|-104.31416025213|-104.97128942335|-105.0256263021|-105.0256263021|-105.0256263021|-106.86180361149|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532||94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532||94.289613547532|94.289613547532|94.289613547532|94.289613547532|92.597747230257|92.597747230257|92.597747230257|92.597747230257|92.597747230257|91.530828051794|-102.85638513066|-102.85638513066|-102.88504552814|-102.88504552814|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|||-103.42325762171|-103.42325762171|-103.53152951553|-104.60725688221|-105.20250595148|-105.20262790318|-105.32652960436|-105.32652960436|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-107.86300613485|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.89876023339|-108.89876023339|-109.74414591199|-109.74414591199|-111.49358404352|-112.60629397712|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776||-115.05150370776|-115.05150370776|-115.05150370776|||-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|96.846025888189|94.517182691249|94.517182691249|94.517182691249|90.678487308989|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-110.48471408279|-111.08834955907|-111.08834955907|-111.3537237668|-112.53747034338|-114.44718604912|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|93.371743258415|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018||92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.498567864156|90.674518051916|88.427239567233|87.496932089541|86.105448855557|86.105448855557|84.634412065256|83.638903793481|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1160.4230921894|1094.1923246549|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1059.3174365984|1027.2693739982|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445||-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445||-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1159.6672180802|-1191.2635702194|-1209.1261891326|-1215.00583786|-1237.6711457994|-1253.3846064437|-1253.9038351157|-1253.9038351157|1093.9556902256|1093.9556902256|1093.9556902256|||1093.9556902256|1093.9556902256|1093.9556902256|1093.9556902256|1062.0341002507|1048.2376785039|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1207.2338971084|-1229.9265523426|-1245.8752893501|-1245.8752893501|-1245.8752893501|-1245.8752893501|-1260.8336548335|-1266.1799377284|-1266.1799377284|-1290.0054863649|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1323.7531044167|-1323.7531044167|-1341.1701160185|-1348.355684465|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1449.9707577746|1204.5244961395||1204.5244961395|1204.5244961395|1204.5244961395|||1204.5244961395|1189.811106345|1189.811106345|1181.7014490329|1181.7014490329|1181.7014490329|1146.8349433699|1125.2888259666|1119.766568757|1119.766568757|1107.1910578419|1072.0627639216|1044.7364043573|996.92933817481|967.69926463867|930.50835140577|930.50835140577|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|925.52804531643|910.97560590715|884.78404928811|834.16552826174|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-961.60167677177|-989.53520183843|-1039.0168827936|-1042.3221170074|-1042.3221170074|-1056.715736562|-1064.0961526036|-1079.1400185632|-1079.1400185632|-1079.1400185632|-1098.5433610529|-1098.5433610529|-1098.5433610529|-1126.5704364346|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1170.960555259|-1171.5017182999|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1196.4496271639|-1220.3606968488|-1225.5396631653|-1226.7531860239|-1226.7531860239|-1226.7531860239||-1226.7531860239|-1226.7531860239|-1226.7531860239|-1226.7531860239|-1230.3682966682|-1230.3682966682|-1260.1314407424|-1293.1738230471|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.1554419203
03906|14020|/equities/centamin-egypt|FTSE350||120.69377750353|120.69377750353|118.7970929035|117.84948679651|117.84948679651|116.56609415175|114.16788391671|111.998618851|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-125.79462181068|-127.05595220003|-127.05595220003|-127.05595220003|-129.70831426406|-129.70831426406|-129.70831426406|-129.70831426406|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274||118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274||118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|112.89822545363|112.89822545363|110.81869809178|108.41599440076|106.46594194102|106.46594194102|103.96771106376|103.04939121288|||98.84661403278|97.177177382614|96.906309711829|96.686714042055|96.686714042055|96.686714042055|96.20207378058|96.20207378058|96.20207378058|94.817380218206|94.817380218206|94.285976070494|93.546638352306|93.546638352306|93.357372556164|93.035972049981|92.07885766377|88.468958146388|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-100.00368054663|-100.00368054663|-100.00368054663|-100.00368054663|-100.00368054663|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-102.72030400502|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142||92.894539529142|92.894539529142|92.894539529142|||92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|88.806777107933|88.806777107933|87.50475174875|85.345831732959|83.11592913227|81.373253404617|81.097071021922|81.097071021922|81.097071021922|81.097071021922|81.097071021922|79.933421787077|79.933421787077|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|77.934992672223|-86.343103966133|-86.343103966133|-86.343103966133|-86.343103966133|-86.343103966133|-86.411781506424|-86.729759009552|-88.014448995802|-89.500608575324|-89.500608575324|-89.500608575324|-90.952231234952|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499||-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.946667020564|-93.451506633499|-96.849751578117|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-142.79837234459|-144.48707207531|-145.39662312689|-145.39662312689|-147.11291661994|-148.7588043824|-149.3522769454|137.49099335915|137.49099335915|137.49099335915|137.49099335915|137.49099335915|137.49099335915||137.49099335915|137.49099335915|137.49099335915|136.50215941602|136.50215941602|135.18599398555|135.18599398555|131.43999738629|129.16388395026|128.09376014818|127.63696060302|124.89384291042|-135.76940563608|-135.76940563608||-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.92367662531|-135.92367662531|-135.96533784874|-135.96533784874|-136.89368296284|||-136.89368296284|-136.89368296284|-136.89368296284|-137.33941898398|-137.33941898398|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-139.78159410109|-141.29944273222|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-144.67391369376|-144.82318637143|-145.600092435|-146.12233069221|-147.90108683683|-149.61020366989|-149.66967532195|-150.40577654237|-150.40577654237|-152.25902513033|-152.25902513033|-152.25902513033|-152.25902513033|-152.25902513033|-152.25902513033|-152.74584318273|-156.43027799519|145.3453603115|145.3453603115|145.3453603115|145.3453603115|145.3453603115|145.23095335853|142.25661314739|138.65734522887|-150.38032749591|-150.38032749591|-150.38032749591||-150.4198047684|-151.62756305783|-152.32784055172|||-152.70216036857|-152.70216036857|-152.70216036857|-152.70216036857|-152.70216036857|-154.09683705502|-155.86608146255|-155.86608146255|-155.86608146255|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-158.22859863615|-158.22859863615|-158.22859863615|-158.42067023754|-159.77018220159|-160.82796268595|-160.82796268595|-160.82796268595|-160.82796268595|-160.82796268595|-161.79336066995|-161.79336066995|-161.79336066995|-161.79336066995|-161.79336066995|149.13455210633|149.13455210633|149.13455210633|149.13455210633|149.13455210633|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-162.38902265374|-162.49612831345|-165.72342877113|-168.29402886192|-168.65414980561|-172.31982356874|163.31509818875|163.31509818875|163.31509818875|163.31509818875|163.31509818875|163.31509818875|161.92017661027|160.13630327574|158.76811678532|155.86589731247|154.7535789705|154.5719570823|151.93903570125|149.06836944101|148.81207885209|146.69397735004|146.2119844159|145.79586386244|143.69818427343|141.8424242578|140.20824968396||137.97527484724|137.97527484724|137.97527484724|137.97527484724|136.03846583506|136.03846583506|136.03846583506|135.32673555105|133.74215174482|133.47430007508|132.35477921754|131.60530362957|129.9953227451|129.9953227451|129.9953227451|129.16981118814|128.86595387244|128.86595387244|128.86595387244|126.48718012466|123.56909072282
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1685115955361
03909|6863|/equities/city-of-london-investment-trust|FTSE350||413.99186439001|413.99186439001|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953||411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.28358903281|409.30632225956|409.30632225956|409.30632225956|408.6164692451|407.81817492161|407.81817492161|406.21463880179|403.59959866866|402.05510963184||396.28345514649|395.51402054188|395.51402054188|395.51402054188|395.51402054188|395.51402054188|395.51402054188|395.51402054188|392.93280123925|392.93280123925|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|||-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-412.57362840642|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507||390.29770684507|389.32991829952|389.32991829952|||386.75215740602|386.75215740602|386.75215740602|384.28968844493|384.28968844493|383.12307215423|383.12307215423|379.60152043774|379.60152043774|379.60152043774|379.60152043774|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|376.57717393285|376.57717393285|376.27631735671|376.27631735671|376.27631735671|376.27631735671|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.86057732756|-395.86057732756|-395.86057732756|-399.94232679136|-400.12036011757|-400.2170667973|-402.7088027891|-403.49189588058|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.96083353248|-407.88604713244|-411.87709011652|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|385.93524130687|381.4558236743|381.00647074923|379.87578157228|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077||-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-398.77200463913|-401.1477762185|-404.2042077341|-406.44413008053|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-409.91612809999|394.24903995371|394.24903995371|394.24903995371
03910|28600|/equities/clarkson-plc|FTSE350||4065.2329547486|4010.5366163873|3959.762907097|3949.438144166|3949.438144166|3949.438144166|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3862.271302092|3862.271302092|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733||3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733||3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3840.1671399703|3809.7713155256|3809.7713155256|3809.7713155256|3796.9948210701|||3766.6609123001|3745.941744461|3701.2332316928|3691.0924796587|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3627.4563579869|3600.2292866521|3587.1992073913|3556.332452657|3548.9805029522|3514.3263183844|3396.3005100104|3388.3095130758|3381.6830604259|3381.6830604259|3357.658912626|3346.5654584733|3317.572731637|3286.7292352408|3286.7292352408|3286.7292352408|3286.7292352408|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3260.6762136285|3260.6762136285|3260.6762136285|3260.6762136285|3255.309823168|3255.309823168|3255.309823168|3231.677409064|3231.677409064|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|2971.0084073975|2971.0084073975|2971.0084073975||2971.0084073975|2971.0084073975|2971.0084073975|||2971.0084073975|2971.0084073975|2971.0084073975|2971.0084073975|2971.0084073975|2952.6779232675|2952.6779232675|2863.7540483137|2861.7890575882|2797.4878417647|2760.8648681283|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2725.53412504|2710.8712500445|2698.2397027404|2650.5797044337|2646.6900445964|2646.6900445964|2646.6900445964|2646.6900445964|2646.6900445964|2630.7667162183|2589.1852402425|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|-2758.5979692734|-2758.5979692734|-2758.5979692734|-2758.5979692734|-2758.5979692734|-2760.4484366307|-2760.4484366307|-2760.4484366307|-2760.4484366307|-2792.998262923|-2820.1369588033|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2847.6154287588|-2894.5785014485|-2894.5785014485|-2894.5785014485|-2894.5785014485|-2894.5785014485|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875||-2898.5365463875|-2898.5365463875|-2898.5365463875|-2900.3616096412|-2900.3616096412|-2968.3545337159|-2968.4613213118|-2968.4613213118|-2968.4613213118|-2968.4613213118|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.8729890937|-3004.3033212153|-3033.6703569058
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||432.76053140828|425.97660295907|421.52909090721|413.33233984536|411.25227646261|411.25227646261|-476.74313760025|-476.74313760025|-476.74313760025|-479.29051822181|-479.29051822181|-480.59425696792|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-491.60893031233|-507.83582656773|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675||438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|435.75266947036|423.29185564524|409.94649338729|409.04055092077||407.22871645006|405.01811255405|405.01811255405|405.01811255405|405.01811255405|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|386.59777798289|367.63126590113|354.22936718885|354.22936718885|354.22936718885|334.72151197795|332.25724299091|||328.63026219097|324.27805858946|320.49310628672|320.49310628672|320.49310628672|307.85110163215|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-399.84347765047|-441.11498432247|-480.78332540821|-488.88147504938|-510.32384488993|-531.79328407638|-550.2850268085|-562.53326783789|-569.64584759223|-585.37794779129|-594.30160838572|-617.5098301725|-621.6636237662|-621.6636237662|-634.43180418467|-637.59089353852|-646.93432615391|-673.6770290599|-679.752254511|-683.99352408765|-683.99352408765|-695.21502676406|-705.85002973784|-731.76181960889|-743.77024010363|-771.5893123276|-817.31378127546|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045||-838.95103616045|-838.95103616045|-838.95103616045|||-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-849.79547637619|-857.36787206938|-857.36787206938|-870.07541341042|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|804.31623744487|800.80809472067|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912||-870.35948959912|-870.35948959912|-870.35948959912|-877.37165511014|-889.97711841664|-896.61714293422|-896.61714293422|-896.61714293422|-896.61714293422|-901.35238103803|-918.1415344867|-923.57905492185|-923.57905492185|-938.2822832465|-940.81364805166|-951.1680840144|-951.1680840144|-962.38120446044|901.28531812234|901.28531812234|901.28531812234
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528||86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|84.455296537186|83.378103279301|80.81456377686|80.370111822441|-89.109103949371|-89.109103949371||-89.109103949371|-89.109103949371|-89.109103949371|-89.336218409826|-89.336218409826|-89.336218409826|-89.814537655044|-89.814537655044|-90.460597394493|-90.50829478125|-90.50829478125|-90.50829478125|-90.530610577317|-90.530610577317|-90.541702549217|-90.541702549217|-91.423135174315|-91.423135174315|-91.423135174315|-92.145634456973|-92.145634456973|-92.145634456973|-93.22692743551|-94.974365088799|||-96.265960531608|-96.632665316724|-96.632665316724|-96.941849673748|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-99.523556591811|-99.523556591811|-99.8265425401|-99.8265425401|-99.8265425401|-99.872193025467|-99.872193025467|-99.872193025467|-99.872193025467|-100.44443583369|-100.69909874465|-101.35010927547|-102.09745681204|-102.09745681204|-102.09745681204|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066||92.676249377908|90.840278273359|90.751962167887|||90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|87.716588529133|87.716588529133|86.572648719707|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|-97.584497598258|-97.584497598258|-98.331749896757|-98.331749896757|-99.758576053769|-100.35699997389|-101.86333126981|-105.18072769332|-105.53219638586|-107.31132672363|-109.96481040378|-112.25926021359|-114.36206694468|-114.99785350014|-116.94206156387|-121.11340114424|-121.80543098711|-121.80543098711|-122.17029910908|-124.62682041444|-126.59647034846|-126.67051791308|-129.00416118964|-131.20649091774|-131.20649091774|-131.20649091774|-134.55165886408|-135.23517422683|-136.7429372903|-136.7429372903|-136.7429372903|-136.7429372903|-136.7429372903|-136.98724006241|-137.17412612622|-137.17412612622|-137.17412612622|-137.65569440728|-138.09344993262|-138.09344993262|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055||-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-139.78738210291|-142.54091005955|-144.88000276616|-144.88000276616|-144.88000276616|-144.88000276616|-145.84444785703|-147.80334065346|-150.2460308704|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||80.514807709985|78.733119762533|-84.602692263454|-84.602692263454|-84.602692263454|-84.602692263454|-84.602692263454|-84.602692263454|-84.602692263454|-85.605680121438|-85.605680121438|-85.605680121438|-85.667814084178|-86.758691506481|-86.758691506481|-86.950149409673|-86.950149409673|-86.950149409673|-86.950149409673|-86.950149409673|-87.105721227219|-87.479179217713|-87.479179217713|-87.479179217713|-87.479179217713|-88.687980045099|82.46052763009|82.46052763009|82.46052763009|82.46052763009|82.46052763009|82.46052763009|82.46052763009|82.46052763009||82.46052763009|82.46052763009|82.46052763009|82.46052763009|82.46052763009|82.46052763009|81.44014381859|80.51625208694|80.51625208694|80.51625208694|79.612501725425|78.091666973155|76.913787027104|76.913787027104||76.115321207823|75.696690842916|75.696690842916|75.15812781652|75.15812781652|75.15812781652|74.837568345876|74.837568345876|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|||74.818250879906|74.818250879906|73.329109440537|72.536806342891|72.536806342891|71.018677444249|70.204890744063|70.204890744063|70.204890744063|69.637713026308|68.363456910741|67.823716062959|67.823716062959|67.823716062959|67.823716062959|63.565555502144|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.993712482228|-74.701902452855|-75.658941982888|-75.658941982888|-75.715491770266|-76.149047744007|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296||69.188604690296|69.188604690296|69.188604690296|||69.188604690296|69.188604690296|68.51511547484|68.17235451184|66.626267332084|64.969517875842|64.969517875842|64.969517875842|64.969517875842|64.969517875842|64.969517875842|64.969517875842|-72.635890815639|-72.635890815639|-72.635890815639|-72.635890815639|-72.635890815639|-73.25028890811|-73.573787415939|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-75.737976135224|-76.825528530511|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-78.757569670768|-79.713768213499|-79.713768213499|-79.713768213499|-81.076412856037|-85.42378943436|74.559515411561|74.559515411561|72.960576833294|72.370016552326|72.370016552326|72.370016552326|72.370016552326|71.838903719978|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722||71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.436748831147|70.824107638856|70.709286044991|70.132760285179|69.675289629609|68.882045426535|67.2369406649|65.668822706687|65.241351184712|65.241351184712|63.786454844507|63.786454844507|63.786454844507
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2807.5958257902|2681.9864055356|2681.9864055356||2681.9864055356|2681.9864055356|2681.9864055356|2681.9864055356|2681.9864055356|2658.4115714719|2650.0992829722|2620.6472067747|2601.9234660833|2601.9234660833|2601.9234660833|2591.4705178703|2571.1427927508|2526.7593801832||2506.2197323216|2505.9108136907|2487.5195230749|2487.5195230749|2454.3550256388|2434.2833618209|2406.2037353566|2406.0041503962|2393.7485758525|2335.7807526834|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2515.1735884306|-2516.3562332388|-2536.618036932|2406.8979331877|2406.8979331877|2406.8979331877|||2406.8979331877|2406.8979331877|2380.012080712|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2368.0815093012|2368.0815093012|2362.9794547791|2358.8965920071|2337.9851456329|2336.2612729255|2307.4569699172|2295.563299908|2236.6098840124|2192.8851141804|-2319.6816862773|-2319.6816862773|-2319.6816862773|-2330.7953659375|-2391.7818383463|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2260.257446783|2238.3971630922|2237.292793941|2237.292793941|2215.570559276|2215.570559276|2215.570559276|2215.570559276|2199.9201146904||2199.0532208543|2199.0532208543|2199.0532208543|||2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2169.9480231714|2168.4422479682|2163.1015407015|2163.1015407015|2146.9868030579|2146.9868030579|2115.0885975252|2115.0885975252|2106.4873305835|2084.3895146334|2084.3895146334|2079.6969316462|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2199.5566973422|-2216.4023253889|-2225.1819610531|-2225.1819610531|-2225.1819610531|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2230.0808066172|-2230.0808066172|-2230.0808066172|-2230.0808066172|-2231.7564517969|-2236.5758664159|-2236.5758664159|-2237.5287404621|-2242.3652671801|-2243.7214977054|-2243.7214977054|-2243.7214977054|-2243.7214977054|-2243.7214977054|-2260.7461085616|-2287.008792278|-2287.008792278|-2294.8986580867|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2893869952|-2352.9882077725|-2365.1265030371|-2365.1265030371|-2365.1265030371|-2365.1265030371||-2365.1265030371|-2369.4709914038|-2369.4709914038|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.6311431402|-2385.8224807307|-2385.8224807307|-2385.8224807307|-2406.0249785897|-2441.4166428774|2307.9607422951
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2264.3409930417|-2280.7677700464|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2327.2519940758||2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2214.7057720411|2202.9508578234|2184.2231753593|2183.2479726215|2163.1644140239||-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2257.3879182978|-2288.8299189854|-2293.1671001965|-2306.4058952921|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|||2187.4938138554|2171.888322361|2134.0212587865|2132.0791764295|2127.8631745484|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2103.5517265761|2103.5517265761|2103.5517265761|2086.9463628623|2077.8292920692|2058.5064739647|2058.5064739647|2058.5064739647|2058.5064739647|2058.5064739647||2057.3405266275|2043.1561406972|2022.617934108|||-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|2008.1788595275|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1983.6182618173|1981.1381972666|1965.4653472233|-2077.9522923841|-2077.9522923841|-2077.9522923841|-2077.9522923841|-2077.9522923841|-2077.9522923841|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1991.9918520595|1977.1020578439|1949.3911753822|1948.8656486199|1948.8656486199|1947.356006271|-2037.0051344749|-2037.0051344749|-2037.0051344749|-2037.0051344749|-2037.0051344749|-2037.0051344749|-2037.0051344749|-2037.0051344749||-2037.0051344749|-2037.0051344749|-2037.0051344749|-2037.0051344749|-2039.2193018208|-2039.2193018208|-2064.3270020231|-2070.3355578035|-2091.4556124574|-2091.8871317548|-2091.8871317548|-2091.8871317548|-2091.8871317548|-2091.8871317548|-2091.8871317548|-2105.2195447132|-2105.2195447132|-2120.4045017213|-2124.8755738964|-2124.8755738964|-2127.3053645564
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2733.3312677319|2733.3312677319|2715.3680752576|2692.0223151329|2692.0223151329|2630.5803501477|2630.2611113137|2630.2611113137|2630.2611113137|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2593.4628824764|2593.4628824764|2593.4628824764|2593.4628824764|2593.4628824764||2593.4628824764|2563.6331882425|2563.6331882425|2537.1479869361|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756||-2777.0143021756|-2777.0143021756|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2807.7462784124|-2827.0514204582|-2830.1042801098|-2908.7915802219|-2916.7153083194|-2932.2905040981|-2932.2905040981|-2938.2116712201|-2945.8640693678|-2964.2566243257|-2964.2566243257|-2964.2566243257|-2971.8061292246|||-2971.8061292246|-2971.8061292246|-2971.8061292246|-2971.8061292246|-3006.0469035655|-3031.4965595173|2735.0425076333|2735.0425076333|2735.0425076333|2735.0425076333|2735.0425076333|2735.0425076333|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2682.6380485169|2670.3890311669|2670.3890311669|2670.3890311669|2670.3890311669|2670.3890311669|2654.6091638616|2598.7933851935|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161||2578.5400152161|2578.0690642258|2578.0690642258|||2578.0690642258|2578.0690642258|2578.0690642258|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2542.6490558597|2542.6490558597|2542.6490558597|2519.7211731774|2506.3568590861|2469.3364515019|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2454.296469195|2454.296469195|2454.296469195|2454.296469195|2414.7738546611|2399.7701909397|2399.7701909397|2366.0278206782|2366.0278206782|2366.0278206782|2366.0278206782|2366.0278206782|2366.0278206782|2363.7180751799|2363.7180751799|2363.7180751799|2360.3591134812|2325.8434594235|2308.3178348641|2308.3178348641|2280.0445425356|2273.9330410355|2273.9330410355|2226.8846119744|2226.8846119744|2226.8846119744|2226.8846119744|2130.3162355271|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929||-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2221.0323091032|-2258.0181309914|-2270.548855098|-2270.548855098|-2270.548855098|-2272.5606154552|-2272.5606154552|-2272.5606154552|-2272.5606154552|-2272.5606154552|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-253.19916492352|-253.19916492352|-253.19916492352|-253.23241208272|-254.09156643767|-256.3573014672|-257.78589221454|-258.05099202765|-259.23417856046|-263.76047390642|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-266.13692195498|-266.13692195498|-266.13692195498|-266.84508215387|-266.84508215387||-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387||-266.84508215387|-266.84508215387|-269.39454403409|-272.60504977447|-277.70559848395|-283.46178609626|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|273.3374688389|||273.19441200212|273.19441200212|270.11284373664|270.11284373664|268.32538565953|267.94582849598|267.94582849598|267.94582849598|267.94582849598|265.23929673772|265.23929673772|261.24048785745|260.88702999588|260.88702999588|259.80781721005|252.47535211652|243.51706740161|237.32110396457|237.32110396457|237.05766890267|237.05766890267|237.05766890267|237.05766890267|237.05766890267|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-250.39923237814|-250.39923237814|-250.39923237814|-250.65559036482|-250.73411739284|-250.73411739284|-250.73411739284|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|234.9323722818|234.58874293078|234.58874293078|234.58874293078|234.58874293078||234.58874293078|234.3934127806|234.3934127806|||234.3934127806|234.3934127806|234.3934127806|230.14823065846|229.67154678811|229.67154678811|229.67154678811|223.96682468509|219.58270301924|217.09188546191|215.44654347114|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|213.47469729279|212.7385535648|209.95343956177|209.95343956177|209.95343956177|207.39270808105|206.41411788601|199.18235744523|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-215.24916234778|-216.23240498223|-217.13044557217|-218.80604944895|-222.69561609372|-226.14184790755|-226.14184790755|-226.14184790755|-227.08268620041|-227.08268620041|-227.08268620041|-227.08268620041|-230.00298771888|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-233.03606984212|-237.54267209137|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|220.63410715446|220.61589892027||218.29011623194|216.36812434517|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|212.48126048491|209.8207759796|206.51197008937|201.65774403512|200.5091802031|200.5091802031|200.5091802031
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||4314.634672132|4302.92741348|4288.4890967442|4288.4890967442|4283.0981807799|4283.0981807799|4258.7202008666|4240.8002231851|4221.7739529406|4221.7739529406|4221.7739529406|4221.7739529406|4221.7739529406|4221.7739529406|4185.2784681308|4185.2784681308|4185.2784681308|4185.2784681308|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557||4158.9788047046|4158.9788047046|4158.9788047046|4158.9788047046|4158.9788047046|4091.3653385607|4079.294820623|4045.32757847|4037.443431048|4037.443431048|4037.443431048|4037.443431048|4004.9371456089|3990.7050256718||3990.7050256718|3990.7050256718|3990.7050256718|3990.7050256718|3968.5611396353|3954.7032093763|3954.7032093763|3954.7032093763|3926.7323572546|3926.7323572546|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3878.4287457774|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|||3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3775.1657322173|3775.1657322173|3775.1657322173|3775.1657322173|3757.983192047|3710.2593962869|3710.2593962869|3686.2882180965|3677.6535756628|3629.9484174031|3616.7084873272|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738||3586.1694851738|3586.1694851738|3586.1694851738|||3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3568.6758810981|3568.6758810981|3560.7337189274|3560.7337189274|3560.7337189274|3530.1569412363|3530.1569412363|3530.1569412363|3530.1569412363|3530.1569412363|3530.1569412363|3523.8871605822|3523.8871605822|3523.8871605822|3427.6524006469|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3405.2936316643|3336.1040351826|3290.1155946473|3287.4440038182|3249.9199868813|3229.0222076459|3181.3580084954|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813||3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813|3167.6087281813
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|224.13941807006|222.97713814018|222.56703313455|220.37537864695|215.86153267765|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.17969380169|-245.48061365221|-245.48061365221|231.20967154468|231.20967154468|231.20967154468|231.20967154468|228.96629900364|223.70700448782|218.53210536088|218.53210536088|213.79121834532|211.3121052595|211.3121052595|211.3121052595||209.73345241379|209.73345241379|208.11991500102|208.11991500102|208.11991500102|204.35989887673|201.9776650795|192.96407671865|188.10452833106|186.53584145825|186.53584145825|-205.62934069073|-205.62934069073|-205.62934069073||-205.62934069073|-205.62934069073|-205.62934069073|-205.62934069073|-205.62934069073|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-207.04013558617|-207.85081332799|-207.85081332799|-207.85081332799|-207.85081332799|-209.06830120818|-209.06830120818|-210.04255316806|-210.4639394874|-210.65115984215|-210.65115984215|-214.79017573743|||-216.85131339396|-217.08922957674|-218.39914787362|-218.82127304154|-220.0849728063|-228.16130621734|-230.48600199822|-231.10173932157|207.77950292601|206.04505042104|206.04505042104|203.58339308664|201.3815477045|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-226.42240960858|-226.42240960858|-226.42240960858|-226.42240960858|-228.13601491475|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|199.09163187283|199.09163187283|199.09163187283|199.09163187283||199.09163187283|199.09163187283|199.09163187283|||196.46723272207|196.46723272207|196.46723272207|193.08300533857|193.08300533857|192.59507059862|192.59507059862|187.32785282985|187.05317964439|184.54797755219|181.53664155512|177.76848926046|174.609432003|171.46436697403|171.46436697403|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|156.25590995338|155.07053791156|155.07053791156|155.07053791156|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-178.83384651218|-179.65983776554|-179.94426096264|-183.95171502766|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.87569904547|-192.74526066494|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.81877895073|-194.60975049023|-194.9408527106|-194.9408527106|-194.9408527106|-194.9408527106|-194.9408527106|-194.9408527106||-194.9408527106|-198.0509469476|-198.16251982215|-200.53701356785|-202.86168452254|-214.21853055944|-220.93726211113|-221.43446536111|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326
03922|6664|/equities/crh|STOXX600/FTSE350||-6162.8879518257|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6166.4295701552|-6166.4295701552|-6195.5884112835|-6204.3050011942|-6204.3050011942|-6204.3050011942|-6204.3050011942|-6296.8944457713|-6397.0603976452|-6425.5071312812|-6545.5334227777|-6557.9260253086|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6590.27107484|-6590.27107484|-6667.7136735958|-6667.7136735958|-6667.7136735958|-6667.7136735958|-6739.1263039954|6197.4430516294||6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|-6636.7528844002|-6636.7528844002|-6636.7528844002||-6636.7528844002|-6636.7528844002|-6650.2809826669|-6670.2110694511|-6670.2110694511|-6670.2110694511|-6670.2110694511|-6723.4351635552|-6723.4351635552|-6723.4351635552|-6723.4351635552|-6839.7057372835|-6902.4508192039|-6990.8342435599|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|||6477.9075712306|6477.9075712306|6448.6750791451|6398.0679989446|6398.0679989446|6328.8533321607|6273.1703690674|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|5872.5042508619|5872.5042508619|5872.5042508619|5799.35092699|5799.35092699|5774.0258357901|5774.0258357901|5737.4731508779|5637.5257231977|5534.7658200961|5534.7658200961|5534.7658200961|5534.7658200961|5534.7658200961|5534.7658200961|5429.6286889957|5408.0318766619|5384.9243074021|5311.5485276569|5311.5485276569|5292.276141841|5206.1957131566|5175.1063479518|5168.0070532798|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992||5146.5373894435|5115.8193216039|5052.0793986503|||5052.0793986503|5052.0793986503|5052.0793986503|4998.3378453708|4998.3378453708|4998.3378453708|4910.7874634208|4910.7874634208|4879.0971815786|4848.330201754|4771.58911306|4738.5544605679|4738.5544605679|4729.5795809481|4729.5795809481|4699.9773121645|4628.0303468495|4577.228823271|4577.228823271|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4550.6211217807|4516.0790242008|4496.3655824453|4482.6284249392|4398.4760277102|4320.6400307891|-4668.9200535019|-4668.9200535019|-4668.9200535019|-4668.9200535019|-4668.9200535019|-4668.9200535019|-4668.9200535019|4428.9744210438|4428.9744210438|4428.9744210438|4428.9744210438|4428.9744210438|4428.9744210438|4428.9744210438|4428.9744210438|4418.2420041753|4418.2420041753|4418.2420041753|4369.657782417|4319.7308693522|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4288.4782016791|4169.270920487|-4512.8692339667|-4512.8692339667|-4512.8692339667|-4512.8692339667|-4512.8692339667|-4512.8692339667|-4512.8692339667|-4512.8692339667|-4589.2435932963|-4597.6057521211|-4597.6057521211|-4597.6057521211|-4615.1730579124|-4656.1523745101|-4656.1523745101|-4656.1523745101|-4656.1523745101|-4656.1523745101|-4656.1523745101||-4656.1523745101|-4656.1523745101|-4656.1523745101|-4656.1523745101|-4656.1523745101|-4656.1523745101|4426.4060172356|4426.4060172356|4426.4060172356|4426.4060172356|4426.4060172356|4426.4060172356|4426.4060172356|4426.4060172356|4426.4060172356|4425.5133459689|4425.5133459689|4425.5133459689|4425.5133459689|4425.5133459689|4425.5133459689
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4200.8585074177|-4253.4538971307|-4320.2702433713|-4320.2702433713|-4333.7376452281|-4333.7376452281|-4333.7376452281|-4385.819605809|-4389.6352590615|-4389.6352590615|-4389.6352590615|-4431.6179527767|-4517.7395655852|-4560.3048836074|-4560.3048836074|-4602.684028661|-4653.0378096233|-4679.8197884703|-4740.6886538559|-4842.8042605777|-4843.1065422567|-4843.1065422567|-4843.1065422567|-4843.1065422567|4534.5819992856||4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856||4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4986.4585503578|-5056.2189459271|4683.5577337376|4683.5577337376|||4683.5577337376|4683.5577337376|4683.5577337376|4683.5577337376|4683.5577337376|-5067.752765792|-5067.752765792|-5067.752765792|-5091.6911970172|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4569.5211313339|4569.5211313339|4569.5211313339|4569.5211313339|4569.5211313339|4569.5211313339|4534.8099375933|4484.4554862147|4479.1981311293|4479.1981311293|4416.4423679215|4332.4013018845|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4774.0249678495|-4830.260977732|-4906.4192070287|-4910.0454296846|-4981.099549693|-5009.5888008742|-5025.6982262398|-5025.6982262398|-5025.6982262398|-5181.6091402665|4722.5335766931|4722.5335766931||4722.5335766931|4715.6002514151|4715.6002514151|||4654.3044493262|4654.3044493262|4624.5561589735|4580.5038051095|4567.8117964314|4567.8117964314|4536.1797738127|4431.8182111374|4421.5107944929|4406.6786605477|4391.531845053|4339.0353833922|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4172.117068667|4138.3674792832|4138.3674792832|4138.3674792832|4095.6248731644|4095.6248731644|4095.6248731644|4095.6248731644|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4505.3815422126|-4620.3683802363|-4675.2982002625|-4718.8362435642|-4793.4208044811|-4880.5786716457|-4983.9023966865|-4983.9023966865|-4983.9023966865|-4983.9023966865|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5158.3653293385|-5221.2392548205|-5232.0619903989|-5232.0619903989|-5232.0619903989|-5232.0619903989|-5232.0619903989|-5294.325330837|-5294.325330837|-5294.325330837|-5335.9725898189|-5442.4139886877|-5501.3506033181|-5501.3506033181|-5505.9451147979|-5551.1124376661|5262.8334613718|5262.8334613718|5262.8334613718|5262.8334613718|5262.8334613718|5199.4139154131||-5533.6651263845|-5533.6651263845|-5533.6651263845|-5533.6651263845|-5544.5379707004|-5544.5379707004|-5635.8110698754|-5713.0122998616|-5792.124777624|-5865.8053084711|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5449.520810947
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||-80.318180555361|-80.318180555361|-80.318180555361|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-82.421438931876|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|71.533165064869|71.253671530682|71.17273961639|71.17273961639|70.778047578595|68.283935989563|66.72655451477|64.650459318034|63.885135417786||63.885135417786|63.885135417786|63.885135417786|63.885135417786|63.761257336766|63.279176259736|63.013484537724|63.013484537724|62.789983497862|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919||-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|||-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-68.538029472174|-68.655643758544|-68.655643758544|-68.655643758544|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|60.065398793222|58.396686559255|56.696323400664|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013||44.708119468013|44.708119468013|43.945448650891|||43.945448650891|43.643496382462|43.643496382462|43.643496382462|43.643496382462|43.643496382462|40.763480514041|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.188034844423|44.188034844423|44.188034844423|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.635686074697|-50.206834787076|-50.206834787076|-50.206834787076|-50.206834787076|-50.714621643164|-51.223528313463|-51.223528313463|-51.642063489851|-51.642063489851|-51.642063489851|-51.642063489851|-51.642063489851|-51.642063489851|-52.027098804303|-52.027098804303|-52.027098804303|-52.027098804303|-52.653431682096|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152||47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5875.0684445883|-5875.0684445883|-5875.0684445883|-5875.0684445883|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5920.7680621829|-5920.7680621829|-5920.7680621829|-5920.7680621829|-5920.7680621829|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608||5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5566.3106822507|5566.3106822507|5566.3106822507|5521.7340913897|5473.3156570996|5438.9618412218|-5745.1854819361||-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5746.8727577067|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5804.0081416098|-5843.6334913979|5527.7432720993|5527.7432720993|5527.7432720993|||5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066||5509.9933251066|5480.8307453442|5440.0680156602|||5428.3209491175|5428.3209491175|5420.6899434639|5412.2084333666|5412.2084333666|5412.2084333666|5412.2084333666|5356.0093704074|5326.6770782304|5243.7523091449|5205.0581212721|5204.9610685314|5204.9610685314|5140.0665518404|5080.1113542584|5064.2231193149|5012.3636753291|5012.3636753291|5012.3636753291|4950.7374170324|4917.0664156822|4917.0664156822|4917.0664156822|4849.5511304719|4849.5511304719|4828.4432516761|4828.4432516761|4828.4432516761|4538.3813907513|4389.7194862673|4389.7194862673|4389.7194862673|4389.7194862673|4389.7194862673|4389.7194862673|4389.7194862673|4376.4378026668|-4608.0769284123|-4608.0769284123|-4608.0769284123|-4608.0769284123|-4608.0769284123|-4642.1965871248|-4654.156280401|-4654.156280401|-4682.17364489|4448.0064929315|4448.0064929315|4448.0064929315|4448.0064929315|4448.0064929315|4448.0064929315|4424.8405477017|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4394.2699288608|4368.0221431786|4358.9960267926|4358.9960267926|4358.9960267926|4358.9960267926|4233.1622519918|4222.1802799908|4214.6447555454|4199.9542693994|-4400.3653391601|-4400.3653391601|-4400.3653391601|-4400.3653391601|-4400.3653391601|-4400.3653391601|-4400.3653391601|-4400.3653391601|-4400.3653391601||-4400.3653391601|-4400.3653391601|-4400.3653391601|-4419.794821289|-4447.4942458766|-4492.7158287518|-4588.9064763909|-4610.6067609764|-4610.6067609764|-4610.9626851876|-4610.9626851876|-4610.9626851876|-4610.9626851876|-4610.9626851876|4390.9283099807|4390.9283099807|4390.9283099807|4390.9283099807|4390.9283099807|4390.9283099807|4390.9283099807
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3843.9309450107|3841.4788277896|3838.8731088938|3833.7409288282|3833.7409288282|3830.9343653647|3826.5327041379|3825.8115115421|3823.3753529938|3821.9546022848|3817.954156076||3815.2001473761|3813.782064903|3813.782064903|||3806.142941038|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3798.0473912732|3798.0473912732|3796.1669581228|3796.1669581228|3796.1669581228|3796.1669581228|3788.1855090254|3782.3665618986|3782.3665618986|3782.3665618986|3782.3665618986|3774.5184021096|3770.1315578995|3768.0350643328|3762.9278492587|3756.6976102874|3751.8862336527|3749.3180373919|3726.6867082132|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3763.8051030666|3763.8051030666|3759.2264945384|3759.2264945384|3759.2264945384|3759.2264945384|3758.6129562203|3758.6129562203|3757.0406866917|3757.0406866917|3753.6267434601|3753.6267434601|3753.6267434601|3753.6267434601||3753.6267434601|3753.6267434601|3750.5852705112|3748.2058561235|3744.7842845817|3740.5380939797|3736.8754836536|3729.8740725492|3721.1934139435|3716.548237715|3710.94248635|3699.7138737223|3680.4598596914|3665.1776218793|3661.7232094232|3655.6315825188|3643.0128206373|3621.8258499749|-3741.0081956084|-3741.0081956084|-3741.0081956084
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2148.0056215584|2148.0056215584|2148.0056215584|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.5356319005|2137.5356319005|2137.5356319005|2137.5356319005||2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2063.4672617003|2063.4672617003|2063.4672617003|2063.4672617003|2063.4672617003|2063.4672617003|2025.8055023667||1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|||1976.1984182437|1976.1984182437|1976.1984182437|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1945.3822026616|1913.3917377664|1854.7083058352|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2089.0374926362|-2101.3420531786|-2116.0896131238|-2135.2662368043|-2135.4069297825|-2143.9920435642|-2143.9920435642|-2143.9920435642|-2143.9920435642|-2151.3077491859|-2151.3077491859|-2158.6623916736|-2198.791546304|-2203.7196010746|-2203.7196010746|-2238.708844944|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2263.8690300248|-2267.0277905224|-2276.6085693304|-2312.9428303975|-2355.8920446257|-2395.4356051397|-2429.8173390441|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367||2202.6201376367|2202.6201376367|2184.7393464038|||2184.7393464038|2184.7393464038|2184.7393464038|2184.7393464038|2184.7393464038|2184.7393464038|2154.9326071153|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|2020.112685266|1862.6807614067|1856.2882206417|1856.2882206417|1856.2882206417|1856.2882206417|1856.2882206417|1839.7646896018|1825.1829884465|1734.8201417852|-1958.238004702|-1958.238004702|-1958.238004702|-1958.238004702|-1958.238004702|-1967.5344692001|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.5870830583|-1985.7634256203|-1998.5326633065|-1998.5326633065|-1998.5326633065|-1998.5326633065|-1998.5326633065|-1998.5326633065|-2008.2944511386|-2008.2944511386|-2008.2944511386|-2008.2944511386||-2008.2944511386|-2008.2944511386|-2008.2944511386|-2008.2944511386|-2038.1534076236|-2117.3993754412|-2121.3326393791|-2151.0918215323|-2170.1020239248|-2217.168915472|-2261.4875568849|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747|2047.8417533747
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2645.8914528492|-2655.7266142769|-2691.7795714188|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2727.8637210879|-2745.8286680097|-2745.8286680097|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2781.9171980558|-2828.3360034821||-2852.1233372023|-2886.0537080026|-2893.6707866695|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692||-2901.2093715692|-2901.2093715692|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2921.5772846505|-2952.0836203148|-2969.9673689262|-2971.2137432513|-2972.2097147236|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|||-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-3015.265537088|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2841.2362310381|2827.4291455978|2824.7546062198|2811.1551424361|2801.3223370818|2769.8303745353|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.0775754704|2744.975083856|2721.2738426308|2668.3882675281|2655.7044216564|2655.7044216564|-2857.5778744983|-2857.5778744983|-2857.5778744983|-2858.9479932078|-2858.9479932078|-2881.5811035642|-2903.0576714949|-2906.2389926332|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2950.363966995|-2950.363966995|-2950.363966995||-2950.363966995|-2950.363966995|-2950.363966995|||-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2961.4461963707|-2961.4461963707|-2961.4461963707|-2961.4461963707|-2961.4461963707|-2965.148551523|-3015.7878057287|-3040.8886860528|-3048.2652067253|-3059.1220256863|-3059.1220256863|-3059.1220256863|-3082.4469452917|-3082.4469452917|-3129.829939213|-3158.6854447366|-3158.6854447366|-3158.6854447366|-3181.2893830406|3056.706241066|3026.7847122955|2997.2712102819|2997.2712102819|2997.2712102819|2957.0791225354|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3183.4204297731|-3192.3676564746|-3192.3676564746|-3192.3676564746|-3208.0196183052|-3259.382909228|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3277.7282708712|-3295.0406245173|-3295.0406245173|-3295.0406245173|-3295.0406245173|-3295.0406245173|-3295.1006939081|-3333.1674376756|-3365.6840887368|-3394.3897481128|-3394.3897481128|-3394.3897481128||-3394.3897481128|-3399.7102910725|-3399.7102910725|-3399.7102910725|-3399.7102910725|-3399.7102910725|-3434.663778275|-3472.9597536389|-3486.3125513512|-3486.3125513512|-3486.3125513512|-3486.3125513512|-3486.3125513512|-3486.3125513512|-3486.3125513512|3320.5650105472|3320.5650105472|3320.5650105472|3320.5650105472|3320.5650105472|3320.5650105472
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||4026.1945168703|3973.0285303229|3973.0285303229|3973.0285303229|3973.0285303229|3973.0285303229|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403||3969.9319038403|3969.9319038403|3969.9319038403|3924.8308588677|3911.4121088113|3894.4578986792|3873.062488461|3873.062488461|3873.062488461|3873.062488461|3635.5138760678|3566.5726865034|3566.5726865034|3524.0650450659||-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|||3523.1166460999|3523.1166460999|3287.8601862653|3287.8601862653|3287.8601862653|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3254.2315040594|3254.2315040594|3223.7016711772|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3437.8107734516|-3458.7632431712|-3458.7632431712|-3458.7632431712|-3458.7632431712|-3495.3282454506|-3559.5576967681|-3560.7451297692|-3560.7451297692|-3560.7451297692|-3560.7451297692|-3561.1540779391|-3561.1540779391|-3561.1540779391|-3561.1540779391|-3631.5316577796|3428.2364482175||3428.2364482175|3428.2364482175|3428.2364482175|||3395.4524052068|3395.4524052068|3384.7248946742|3363.8924235983|3363.8924235983|3363.8924235983|3341.438630387|3290.1320611071|3266.1857970634|3218.2064411816|3194.8960457573|3182.2178286192|3159.9086984658|3143.0530843152|3143.0530843152|3143.0530843152|3131.3923159058|3091.1753304606|3091.1753304606|3091.1753304606|3059.8614782896|3058.1794203218|3058.0882448019|3031.8758275577|2883.0842528419|2844.0949970397|2844.0949970397|2844.0949970397|2811.9944411552|2804.1412853768|2804.1412853768|2794.4514037823|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2985.701471146|-3015.5838828706|-3032.6679470613|-3032.6679470613|-3032.6679470613|-3101.8593026483|-3101.8593026483|-3101.8593026483|-3101.8593026483|-3112.2639154559|-3112.2639154559|-3112.2639154559|-3112.2639154559|-3112.2639154559|-3112.2639154559|-3112.2639154559|-3112.2639154559|-3136.1821282843|-3177.3856465529|-3184.8780527466|-3184.8780527466|-3204.9756141629|-3206.7506824032|-3246.2785360036|-3262.0803042184|-3292.771996528|-3292.771996528|-3292.771996528|-3292.771996528|-3292.771996528|-3292.771996528|-3292.771996528|-3292.771996528|-3335.4670550554|-3335.4670550554|-3335.4670550554|-3335.4670550554|-3335.4670550554|-3335.4670550554|-3335.4670550554|-3342.6218484638|-3342.6218484638|-3342.6218484638||-3342.6218484638|-3347.1901184957|-3347.1901184957|-3347.1901184957|-3347.1901184957|3106.6623888948|3106.6623888948|3106.6623888948|3103.9166116366|3103.9166116366|3103.9166116366|3103.9166116366|3095.018457374|3079.781795972|3079.781795972|3065.2691884498|3056.6450415977|3056.6450415977|3056.6450415977|3041.2722684419|3022.0802982688
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||-213.72230926444|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|185.06099006746|185.06099006746|185.06099006746|185.06099006746||182.85303379182|182.85303379182|182.85303379182|181.97029372512|181.97029372512|181.97029372512|181.97029372512|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443||-201.13384325443|-201.13384325443|-201.13384325443|-202.70659612061|-202.70659612061|-203.20176838109|-206.65146624455|-208.21851589293|-209.9029737871|-209.9029737871|-209.9029737871|-209.9029737871|-209.9029737871|-209.9029737871|-211.75507905241|-211.75507905241|-211.75507905241|-211.75507905241|-211.75507905241|-215.17787188685|-216.943468085|-220.98274018043|-223.24550271185|-223.24550271185|||-223.24550271185|-223.24550271185|-223.24550271185|-223.24550271185|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|193.77598448168|189.5899830965|188.39997579299|187.08886656985|181.8556561792|181.8556561792|174.32497377794|171.83920256739|157.98814523396|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-175.47864771648|-177.47858347476|-177.47858347476|-177.97342337039|-181.48991434736|-183.05529647015|-183.05529647015|-183.40588394958|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-184.18959168804|-184.18959168804|-190.44954648959|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981||175.10258910981|175.10258910981|175.10258910981|||175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.01676822069|174.37611682429|174.37611682429|174.37611682429|173.14325355554|173.14325355554|173.14325355554|171.46774656535|170.88361676829|170.88361676829|170.05039720939|170.05039720939|168.18100283329|163.00263979904|161.46459540252|158.83011074998|158.02234120875|157.75537962945|153.14493269631|153.14493269631|153.14493269631|151.99159171524|149.52677331967|-169.88104762306|-169.88104762306|-169.88104762306|-169.88104762306|-170.19838777373|-171.77321101106|-171.82022954002|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-174.66140754759|-176.89323942462|-179.57706910355|-179.57706910355|-179.57706910355|-179.57706910355|-179.57706910355|-179.57706910355|-181.50784981232|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|160.12845280446|158.07605290719|156.26129278752|156.26129278752|156.26129278752|153.26332658764|148.35725015001|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158||145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158|145.62419069158
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-336.25998068979|-336.25998068979|-336.25998068979|-336.25998068979|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-342.85577047542|-346.23008980225|-346.23008980225|-350.58897680122|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087||-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087||-352.65987747087|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-357.86302751354|-362.7463441828|-363.33982700541|-366.42470453734|-366.42470453734|-366.42470453734|-366.42470453734|-369.77140022378|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|||333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.45505216078|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-378.92504004147|-381.59312220741|-381.59312220741|-383.04749125145|-383.04749125145|-383.04749125145|-383.04749125145|-384.45882416097|-384.45882416097|-384.45882416097|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-392.94842701537|-392.94842701537|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233||363.97418720233|363.97418720233|363.97418720233|||363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|357.30465075161|351.6607325517|348.72303209955|343.28114372552|342.13612772196|342.13612772196|342.13612772196|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|338.39332413825|-368.82848114537|-368.82848114537|-368.82848114537|-368.82848114537|-368.82848114537|-368.82848114537|-368.89171753512|-370.24435180629|-370.24435180629|-374.87820811287|-374.87820811287|-376.77578475758|-384.68420969429|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-391.97542154655|-401.48299736524|-401.48299736524|-401.48299736524|-402.24215979407|-402.24215979407|-402.24215979407|-406.86351325589|-409.08168376902|-412.39219962201|-412.39219962201|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815||382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|367.62186972987|363.14935563571|363.14935563571|363.14935563571|353.31039209903|332.98932997982|319.58815052554|318.22016453793
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||512.58280795681|507.42534217423|499.65204687824|499.65204687824|499.65204687824|495.39116319804|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-540.85506634225|-541.77716888732|-541.77716888732|-541.77716888732|-542.98575405883|-543.88627756754|-552.94430688928|-559.83811266235|-563.52013399658|-567.90217202371|-567.90217202371|-567.90217202371|-567.90217202371|-567.90217202371||-567.90217202371|-587.58574669301|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|502.40790228912|498.29431634555|495.51262268104||490.89782104534|482.81840621387|482.81840621387|482.81840621387|482.81840621387|482.81840621387|477.04822912653|465.08136569614|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|||447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|441.10098657422|426.3728152829|426.3728152829|416.96979814962|399.62754468339|-460.55826367915|-461.42586379118|-462.28595495299|-466.77993848672|-476.12392984744|-476.12392984744|-476.12392984744|-482.00286808407|-484.35790782942|-485.1051179393|-485.1051179393|-495.3976899765|-500.78076019796|-501.66195340192|-505.96883270515|-520.80427415915|-528.9603019086|-544.01143639259|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-552.61479242808|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|453.25977887798|444.99293658945|444.99293658945|444.99293658945|444.99293658945||444.99293658945|441.45881300737|438.15424718647|||432.7713952571|425.22377454239|424.80955125616|424.80955125616|423.7367853447|423.7367853447|419.96310364364|418.67330161074|418.67330161074|418.67330161074|415.06479380902|405.87236407925|403.44752591109|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-464.87944510224|-479.11049421896|-484.80121691321|-484.80121691321|-484.80121691321|-491.19735127129|-498.40261015007|-518.60290287942|-535.66988530656|-553.21098672571|-570.38152705809|-570.38152705809|-570.38152705809|-574.83595192738|-574.83595192738|-574.83595192738|-578.44883127022|-586.20579610267|-586.20579610267|-586.20579610267|-586.20579610267|-593.02448401527|-593.02448401527|-594.20497952652|-598.94997725169|-600.15552621064|-603.35250526222||-603.35250526222|-605.59977244656|-605.59977244656|-605.59977244656|-610.55919935141|-610.55919935141|-610.55919935141|-618.49909614892|-619.8027353527|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||394.02816686102|394.02816686102|394.02816686102|394.02816686102|394.02816686102|394.02816686102|394.02816686102|392.7313104147|385.50144550472|383.33494453596|381.70550240594|365.96167510437|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-378.07947462859|-378.07947462859|-385.54133585724|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|344.24820840867|-378.21678443614|-378.21678443614|-378.21678443614||-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614||-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-386.11867073579|-394.49962540251|-397.71735552264|-410.2081843318|388.85409841314|388.85409841314|388.85409841314|388.85409841314|388.85409841314|383.55949560553|383.4262988056|383.4262988056|381.52922937222|380.98803840023|379.56447151349|372.97856826965|370.57762522983|||370.57762522983|363.65361780907|328.53667529187|325.10314181736|323.36712311033|320.72958340383|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|302.72540982463|302.72540982463|302.72540982463|302.72540982463|300.68193322529|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|297.19092868461|289.48475890349|289.48475890349|289.48475890349|285.3981672414|279.20160400954|269.96845195124|-291.32828951091|-291.32828951091|-292.23808087475|-295.70203091443|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-297.97081893706|-301.22979549593|-303.37280913664|-309.26834478724|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561||291.37456225561|290.12174669027|289.63527918656|||286.40134810027|286.40134810027|283.6218597684|283.6218597684|283.6218597684|283.28539363916|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|281.01542170029|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|275.3412244465|275.3412244465|272.89007559554|272.89007559554|272.30921587167|270.50868854719|266.62108631168|266.62108631168|266.62108631168|-281.73883763555|-281.73883763555|-281.73883763555|-281.73883763555|-281.73883763555|-281.73883763555|-284.23204317362|-291.54322783451|-296.61192625872|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-298.11939715347|-298.11939715347|-298.11939715347|-298.11939715347|-299.16941814344|-299.16941814344|-299.16941814344|-300.39735052233|-301.40863484415|-302.69234031077|-305.99729435572|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-308.41400353715|-309.9046528345|-309.9046528345|-317.53294420304|296.68696142719|296.68696142719|296.68696142719|296.68696142719|296.68696142719|293.27017218852|284.02936815977||-304.25283159685|-304.25283159685|-304.25283159685|-304.25283159685|-304.59204901006|-305.38005106478|-307.63863672183|-311.22639628434|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|291.63875627561
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||1020.1614982169|1020.1614982169|1009.6746891567|1009.6746891567|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|999.93109151317|995.48777985345|995.48777985345|995.48777985345||960.15308872606|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726||-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1084.8310958917|-1088.3721025315|-1136.285663376|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|||-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1155.4878456584|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1040.3927809096|1040.3927809096|1040.3927809096|1035.5946926894|1035.5946926894|1035.5946926894|1031.2690256771|1004.9213471607|994.03997476407|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112||984.90896183112|984.90896183112|984.90896183112|||984.90896183112|984.90896183112|981.77741364482|975.43935028126|975.43935028126|973.96595018231|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|957.88608590929|924.94655229613|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1034.9182481569|-1045.186781418|-1045.186781418|-1045.186781418|-1050.5162642926|-1059.7773318257|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1066.547747096|-1084.4024141724|-1106.8475230695|-1106.8475230695|-1106.8475230695|-1124.3739901297|-1124.3739901297|-1136.353356546|-1139.9109018046|-1150.3803730334|-1150.3803730334|-1150.3803730334|-1164.9507087641|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291||1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1066.16612291|1059.0442137151|1053.3563217777|1053.3563217777|1053.3563217777|1049.7120412873|1036.7222008227|1030.5829290282|1018.0502201653|1018.0502201653|1018.0502201653|1018.0502201653|1018.0502201653|1018.0502201653
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||447.99567863286|440.81186243495|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-487.78990480247|-493.33402291201|-493.33402291201|-493.33402291201|-496.13779577572|-501.08088148257|-506.85654108415|-507.27394064146|-507.95435543278|-515.42060745776|-515.42060745776|-515.42060745776|-515.42060745776|-515.42060745776|-515.42060745776|-515.42060745776|-515.42060745776|-515.42060745776||-515.42060745776|-523.87064013732|-523.87064013732|-533.65069363131|-549.81193810054|-560.70514868008|-560.70514868008|-575.04461940997|-575.04461940997|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779||-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-579.02975638779|-580.3664010727|-582.31566117154|-582.31566117154|527.26081225791|527.26081225791|524.68581461817|517.96201827691|515.09164221361|515.09164221361|515.09164221361|515.09164221361|||515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|515.09164221361|511.16852593504|507.19832552896|502.37592674875|494.68438272105|480.54491482972|480.54491482972|474.08322038914|471.48702589633|471.48702589633|471.48702589633|471.48702589633|471.48702589633|471.48702589633|471.48702589633|471.48702589633|471.48702589633|471.48702589633|468.28462634793|468.28462634793|468.28462634793|468.28462634793|468.28462634793|468.28462634793|468.28462634793||468.28462634793|468.28462634793|468.28462634793|||468.28462634793|462.69402520647|455.45451585441|451.0946967573|451.0946967573|451.0946967573|445.3441678651|438.34904285358|429.60102771926|429.60102771926|429.60102771926|422.8029295626|422.8029295626|422.8029295626|422.8029295626|409.1087679005|399.28765213228|387.80374571702|387.80374571702|387.80374571702|387.80374571702|387.80374571702|387.80374571702|387.80374571702|387.80374571702|386.23905062036|383.815618243|371.04518563458|363.91127329081|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-411.32490933324|-412.31418020788|-412.31418020788|-412.31418020788|-412.31418020788|-415.40684872273|-425.88878102439|-436.43126853459|-447.03858617491|-447.03858617491|-453.04013904641|-453.04013904641|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|410.62627876989|403.92408761704|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132|-452.69433308132||-452.69433308132|-460.3092130977|-460.3092130977|-460.3092130977|-460.3092130977|-461.24357417756|-473.99756499058|-476.10559792791|-480.16732391024|-482.35929470011|-482.35929470011|-482.35929470011|-482.35929470011|-482.35929470011|-482.35929470011|-482.35929470011|-482.35929470011|-484.99859682662|-494.70647602222|-494.70647602222|-494.70647602222
03936|6807|/equities/edinburgh-investment-trust|FTSE350||718.13045219499|714.84774297164|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-745.60073547947|-746.77550592012|-750.11602577136|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848||719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|715.01674955486|711.77420550584|709.42583774194|704.42106971327||700.19380410114|700.19380410114|700.19380410114|700.19380410114|700.19380410114|695.04867122349|686.55961977306|684.80176529689|681.23706886286|678.53181464777|678.53181464777|678.53181464777|678.53181464777|678.53181464777|678.53181464777|675.22441956849|671.42730827502|671.42730827502|669.33618291408|665.90131635953|665.90131635953|665.90131635953|665.90131635953|665.90131635953|||665.90131635953|663.15950976797|661.75188635793|661.75188635793|661.75188635793|657.3764618658|655.29345751523|655.29345751523|655.29345751523|655.29345751523|655.29345751523|655.29345751523|655.29345751523|652.0647161396|652.0647161396|652.0647161396|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-676.00732878554|-676.39881556683|-680.95632556471|-683.29225659382|-683.29225659382|-683.29225659382|-688.268210994|-689.3769238909|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-690.81020145035|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018||661.74352652954|660.84741539925|660.84741539925|||655.720944327|655.720944327|655.720944327|649.62915729358|649.62915729358|649.62915729358|649.62915729358|645.19606113721|645.19606113721|645.19606113721|645.19606113721|645.19606113721|645.19606113721|643.43272725775|643.43272725775|643.43272725775|638.70303028639|638.09871630358|638.09871630358|638.09871630358|636.36172197532|636.36172197532|636.36172197532|636.36172197532|636.36172197532|636.36172197532|636.36172197532|636.36172197532|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-661.49357852767|-666.22897614186|-668.09385139351|-670.78092524084|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|-672.72134854085|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|649.53427285396|641.22558094885|633.80620105428|633.65578871482|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386||-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-656.7070832386|-659.17160385344|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|635.02320210999|634.92317663371|634.15196573667
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||714.0763253297|689.44107491061|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-763.11443077956|-763.11443077956|-763.11443077956|-763.11443077956|-763.11443077956|-771.7171588581|-771.7171588581|-772.10900748231|-778.13201080934|-793.48001201038|-799.89445778931|-805.79939754367|-828.13821949297|-835.75128237241||-835.75128237241|-835.75128237241|782.92054904877|782.92054904877|782.92054904877|777.8824480262|775.73006515052|775.73006515052|775.73006515052|775.73006515052|775.73006515052|762.83896127835|746.59884586483|727.74871762759||702.99857514177|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-752.39468050875|-752.39468050875|-754.10185380421|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-771.56863928073|||-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-772.53312418453|-778.57018070742|-780.78293530201|-780.78293530201|-791.33828885957|-791.33828885957|-791.33828885957|-800.1793026174|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-825.10289672667|-840.08844400836|-847.47028717943|-852.6114424064|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711||-858.01558129711|-858.01558129711|-858.01558129711|||783.00744890662|783.00744890662|783.00744890662|783.00744890662|783.00744890662|783.00744890662|772.64162481595|766.75736022844|758.58597072908|747.58439428882|734.48268405681|717.26961233092|714.63004411009|700.83617615796|700.83617615796|700.83617615796|700.83617615796|700.83617615796|700.83617615796|700.21797757785|690.07553742374|685.73950908411|681.51055344198|672.24507701235|667.65005776438|655.33742583629|655.16611018441|655.16611018441|640.83103778509|640.83103778509|640.83103778509|640.83103778509|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-709.6687495351|-711.59863229594|-717.64294715283|-725.9588518712|-743.60981438922|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-758.27400787237|-758.27400787237|-758.27400787237|-758.27400787237|-778.61557311882|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|716.40155522409|711.81283099985|707.66977763547|-750.76028948972||-750.76028948972|-750.76028948972|-750.76028948972|-750.76028948972|-750.76028948972|-750.76028948972|-779.74413947208|-782.09379958161|-788.77085790643|738.66160228837|738.66160228837|738.66160228837|738.66160228837|738.66160228837|738.66160228837|738.66160228837|734.91822338906|734.91822338906|734.91822338906|726.1202475319|723.55581001163
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|135.25318111975|132.42019700562|131.87269351753||131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753||131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|||129.4654759427|129.4654759427|129.4654759427|129.4654759427|129.4654759427|129.4654759427|129.4654759427|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|124.14664658422|122.30816108777|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|118.72367208065|118.72367208065||118.72367208065|117.3748596781|116.90406466783|||115.95957577296|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|112.37535470531|112.37535470531|112.37535470531|112.37535470531|112.37535470531|112.37535470531|112.37535470531|109.83635026665|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-121.22636720392|-121.94040469828|-123.61778583869|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|111.34865417708|110.31855438794|110.31855438794|110.31855438794|110.31855438794|108.88728468777|108.23031682837|108.00832021496|108.00832021496|108.00832021496|108.00832021496|107.59422177177|107.59422177177|107.22691121478|106.5739632288|106.5739632288|106.41551512252|106.13279001989||105.27505477611|105.27505477611|104.7050048886|104.7050048886|104.48107603262|104.48107603262|104.48107603262|104.4456422403|103.50626644321|102.79117423838|102.79117423838|102.79117423838|102.18819517521|102.18819517521|102.18819517521|102.18819517521|101.68345908549|101.68345908549|101.68345908549|101.68345908549|101.68345908549
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.7919379799|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1116.8360107752|-1136.9549018379|-1159.3481114171|-1165.8867904635|-1179.9096178561|-1179.9096178561|-1190.9528794322|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881||1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1066.0696158756|1047.0990727069|1035.0220816535||1007.1912018372|1004.6813468274|1004.6813468274|1004.6813468274|992.53482980824|983.09425534249|978.44969795369|978.44969795369|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|||975.31444162529|969.34937958366|945.42048404764|945.42048404764|945.42048404764|945.42048404764|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|936.38101102205|936.38101102205|924.95803829883|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1026.6763372651|-1032.3350008554|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493||915.81713240831|915.81713240831|915.81713240831|||915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|900.69012312355|900.69012312355|900.69012312355|900.69012312355|899.37791458172|850.86030806821|850.86030806821|850.86030806821|821.18247909655|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-958.5828081316|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-984.93518357828|-995.34464842031|-1019.8829426892|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1080.2717648015|-1080.2717648015|-1080.2717648015|-1167.205882471|-1167.205882471|-1189.3954249678|-1211.5728004863|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818||1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1054.6961794242|1032.1385179181|1032.1385179181|1032.1385179181|1032.1385179181|1032.1385179181|1032.1385179181|1021.5983532424|1019.725344775
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-700.57197986355|-700.57197986355|-704.73553928524|-726.65801028456|-726.65801028456|-726.65801028456|-726.65801028456|-726.65801028456|-726.65801028456|-731.8709411623|-731.8709411623|-731.8709411623|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-745.13600265975|-775.08447384829||-779.42713552046|-796.81901301861|-811.7989508258|-813.53197001364|-813.53197001364|-822.53548154727|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194||758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|741.11220450654|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-863.19105176527|||-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-901.51513574838|-901.51513574838|-942.30570367441|-951.96047627777|-991.51890688307|-1004.1555255201|-1004.1555255201|-1004.1555255201|-1004.1555255201|-1009.0125623227|-1009.0125623227|-1009.0125623227|-1009.0125623227|-1020.246090065|-1020.246090065|925.69981171331|925.69981171331|925.69981171331|925.69981171331|925.69981171331|905.36034241474|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821||898.419282821|898.419282821|898.419282821|||898.419282821|898.419282821|898.419282821|858.24743854026|841.71756883706|814.25286511409|777.5143291578|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-904.80808931972|-904.80808931972|-907.17564801801|-933.99697313958|-946.52062024732|-954.31382351238|-954.31382351238|-954.31382351238|-954.31382351238|-954.31382351238|-967.94873619431|-972.34101463092|-972.34101463092|-992.62660716214|-992.62660716214|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-996.10344476576|-996.10344476576|-1006.9618412257|-1006.9618412257|-1006.9618412257|-1017.7575620281|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1025.0642000943|-1031.2157561812|-1041.5363232831|-1041.5363232831|-1041.5363232831|-1041.5363232831|-1061.6750304174|-1061.6750304174|-1097.4611340576|-1166.5679267306|-1182.0754741451|-1195.5283046057|-1196.8647828952|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1244.6597875306|-1248.9928498362|-1248.9928498362|-1248.9928498362|-1257.0345981347|-1257.0345981347|-1257.0345981347||-1257.0345981347|-1274.2448704728|-1274.2448704728|-1291.5183076867|-1294.6738366503|-1294.6738366503|-1338.6098185003|-1361.983131667|-1392.6479240745|-1421.1629834009|1284.7600912905|1284.7600912905|1284.7600912905|1284.7600912905|1284.7600912905|1279.8947209783|1279.8947209783|1279.8947209783|1279.8947209783|1279.8947209783|1267.1885788648
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.34906326466|-175.93229268583|-179.95765912303|-182.07783844481|-182.35315654024|-183.03683754851|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.96934470739|-186.56594636271|-189.21771682445||-190.56412827906|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.36828050002|168.6900204122|168.6900204122|168.6900204122||168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|167.01113599538|166.65470561715|165.71234533226|165.52383106986|164.18952415348|164.18952415348|164.18952415348|164.18952415348|||164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|163.38924501076|162.788052216|162.22844865639|162.22844865639|160.43161877349|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|157.79054505462|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893||155.96518065893|151.64344099377|151.64344099377|||148.95887585055|148.1956242796|148.1956242796|148.1956242796|148.1956242796|148.1956242796|146.41424870449|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|143.44196118977|138.21328342917|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-161.51585280706|-172.51761762091|-175.50846419277|-180.35384639041|-180.58204951039|-181.53143826722|159.02218378286|159.02218378286|159.02218378286|159.02218378286|154.71353295887|149.67738561293|149.67738561293|149.67738561293|149.67738561293|149.67738561293|149.67738561293|149.44153584|144.73504117855|144.02515490241|144.02515490241|144.02515490241|143.21684352763|140.95204683815|-154.39889031321|-154.39889031321|-154.39889031321|-154.39889031321|-154.39889031321|-154.39889031321|-154.39889031321|-155.14321773218|-156.09557032769|-156.6160148714|-156.6160148714|-156.89990150642|-158.48878046883|-159.24046668168|-159.24046668168|-160.78570228728|-160.78570228728|-160.78570228728||-160.78570228728|-160.78570228728|-160.78570228728|-160.78570228728|-162.12722413973|-163.54079072216|-163.54079072216|-168.22598481378|-168.22598481378|-168.22598481378|-168.22598481378|-168.22598481378|-168.22598481378|-168.22598481378|-169.97902933035|-169.97902933035|-169.97902933035|-169.97902933035|-169.97902933035|-169.97902933035|-169.97902933035
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||863.16422147379|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-910.57087672118|-910.57087672118|-916.52325739203|-917.15359830125|-922.14233159394|888.37942331826|888.37942331826|888.37942331826|888.37942331826|888.37942331826|882.34757972863|880.15737889769|878.56900106245|878.56900106245|876.89410853988|876.89410853988|876.89410853988|876.89410853988||876.89410853988|876.89410853988|876.89410853988|876.89410853988|876.89410853988|876.89410853988|876.0949113171|873.10522644174|867.28121081855|867.28121081855|865.28846964865|859.515379959|854.6476464334|844.23962667947||-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-877.87861749452|-879.58735277169|-881.59705863521|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|||855.4445845929|855.4445845929|854.24038519762|853.67797256868|853.67797256868|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993||848.70544446993|848.70544446993|846.7391626341|||846.7391626341|846.7391626341|845.87958038989|841.91144782904|834.496816761|832.31948824139|830.35498693488|820.82018369834|820.82018369834|820.82018369834|820.82018369834|818.96242877289|817.01775668776|813.72484846817|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|805.58406591664|800.07338704279|795.13931771573|777.93479963206|772.53866625785|770.37629584205|769.76032383058|762.07592404787|761.86213783096|757.23570870107|753.8174541123|745.63050456922|-782.60868454622|-782.60868454622|-782.60868454622|-782.60868454622|-789.0096494958|-793.53293167719|-795.88909251568|-798.3334243284|-800.67271756975|-804.80301952194|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-815.43235822574|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|775.9712608003|774.25772938308|774.25772938308|770.68916808087|770.68916808087|770.68916808087|770.68916808087|770.68916808087|770.68916808087|-806.6211514304|-806.6211514304|-806.6211514304|-806.6211514304||-806.6211514304|-806.6211514304|-806.6211514304|-806.6211514304|-808.45573222084|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|773.40292662521
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844||3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3473.5354231906|3473.5354231906|3259.8338557909|3259.8338557909|3242.6487286566|-3428.3310963953|-3428.3310963953|-3428.3310963953||-3428.3310963953|-3428.3310963953|-3428.3310963953|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3471.8841569971|-3492.6390535645|-3497.3389657661|-3498.8655223129|-3498.8655223129|-3498.8655223129|-3512.6628957815|3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|||3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|3288.429866786|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3254.7802962371|3211.6097493782|3211.6097493782|3211.6097493782|3208.6817943312|3208.6817943312|3208.6817943312|3208.6817943312|3208.6817943312|3208.6817943312|3180.9797714791|3159.4548027556|3159.4548027556|3159.4548027556|3159.4548027556|3159.4548027556|3139.2365918204|3133.7468207727|3099.9798523994|3083.4047513639|3069.7275015154|3048.9194461282|3038.2748348908|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|3056.4390123419|3056.4390123419||3056.4390123419|3053.3211248243|3033.9823724145|||3033.9823724145|3033.9823724145|3033.9823724145|3026.2026360161|3025.2636740216|3025.2636740216|3000.7876542948|2988.2640603276|2966.1267336973|2927.6408152193|2896.4897946881|2864.5442163201|2840.6046848001|2769.1718720001|2763.7465244445|2763.4405827162|2728.4521186865|2728.4521186865|2728.4521186865|2728.4521186865|2728.4521186865|2728.4521186865|2728.4521186865|2717.391242985|2708.7680477611|2680.5200530678|2644.8000589643|2575.6667321825|2462.5665309696|2462.5665309696|2462.5665309696|2462.5665309696|2400.6942246731|2400.6942246731|2399.7713607479|2384.2459563865|-2625.6942007713|-2625.6942007713|-2625.6942007713|-2625.6942007713|-2625.6942007713|-2647.6046675237|-2661.4496305819|-2788.3273396185|-2788.3273396185|-2788.3273396185|-2794.641488465|2658.5948202027|2658.5948202027|2658.5948202027|2658.5948202027|2656.827578003|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2784.6020958776|-2818.3912176418|-2830.4346862686|-2833.9829847429|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869||-2838.9568128869|-2838.9568128869|-2838.9568128869|-2838.9568128869|-2848.2297920966|-2853.9956538704|-2895.5778396954|-2934.8087378994|-2986.6208198882|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2998.3651249127|-3035.8100726027|2921.4382947333|2921.4382947333|2921.4382947333|2921.4382947333
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||992.75976971735|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1041.6708429308|-1044.3495443101|-1046.2740908458|-1053.8587717297|1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941||1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941|999.34748760408|999.02013054099|995.80402726571|995.80402726571|995.80402726571|995.80402726571|982.72370623925|976.920545995|974.36039737834||964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|||964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|954.46087888639|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|944.58295252805|943.02223674992|941.37954575607|941.37954575607|938.56670652042|928.87191566505|926.51471069759|926.51471069759|925.78523899125|911.8943146181|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777||908.16747606003|905.52355057432|905.52355057432|||905.52355057432|905.52355057432|905.52355057432|905.40990847654|905.40990847654|905.40990847654|894.06495771482|881.15477615014|873.04530520589|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|859.9213578885|854.23931054994|850.79960218982|845.3173205755|844.03365543058|844.03365543058|-878.37103894072|-878.37103894072|-878.37103894072|-878.37103894072|-878.37103894072|-879.0233766008|-880.59315336287|-883.59216476083|-884.65332916195|-884.65332916195|-887.82828402977|-895.48008256997|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|849.13916859377|846.60464397789|846.48291605182|838.48101783536|837.50962307367|837.50962307367|837.50962307367|837.50962307367|837.50962307367|829.17682445678|-866.81231658141|-866.81231658141|-866.81231658141||-866.81231658141|-866.81231658141|-866.81231658141|-866.81231658141|-866.81231658141|-866.96090324367|-874.93235532934|-880.28374970947|-884.0562171251|-891.06476028839|-891.06476028839|-897.85774532855|-897.85774532855|-898.58637149136|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393
03948|942422|/equities/fdm-group-h|FTSE350||370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|370.97925058718|366.28125765731|366.28125765731|354.39584184145||347.9120464905|347.52413146975|347.52413146975|334.40324872809|334.40324872809|332.58292320429|332.58292320429|327.33424979513|312.01129893689|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626||-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-404.10113040289|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|||-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-408.08023258368|-431.45025842631|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.17695931813|377.17695931813|377.17695931813|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732||367.20759944732|367.20759944732|367.20759944732|||367.20759944732|367.20759944732|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-456.77527148073|-469.49107590214|-469.49107590214|-470.88404432363|-470.88404432363|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-476.03776023528|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-486.20223610244|-486.41915122493|-494.07683469436|-497.27981632707|-504.73119726885|-504.73119726885|-515.24799506651|-521.13666118501|-551.75136691584|-551.75136691584|-551.75136691584|-554.4737410176|-564.13749001955|-564.94443335506|-567.14787315065|-567.14787315065|-567.14787315065|-567.14787315065|-567.14787315065|-567.14787315065|-573.83097016739|-581.75663351933|-583.89625946592|-588.21417169119|-589.84463765384|-606.10515294871|-608.09439734276|-608.09439734276|-610.07971915266|-610.07971915266|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851||-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-619.31772554169|-619.31772554169|-642.82884802359|-642.82884802359|-644.88081591028
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||-15747.421008859|-15747.421008859|-15747.421008859|-15810.858722715|-15810.858722715|-15810.858722715|-15869.062033903|-15869.062033903|-15869.062033903|-16165.465752953|-16165.465752953|-16165.465752953|-16214.961947726|-16344.124386362|-16441.758501682|-16441.758501682|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16703.726323442|-16703.726323442|-16749.973692713|-16923.554989361|-16923.554989361|-16923.554989361|-16952.094085401|-17268.715650446||-17270.517389384|-17476.130432649|-17521.811591832|-17682.881558686|-17682.881558686|-17783.234717984|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399||16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16314.772718701|16314.772718701|16314.772718701|16314.772718701|||16314.772718701|16314.772718701|16266.02567723|16266.02567723|16266.02567723|15826.417419145|15596.574910161|15128.972122401|-16643.266087835|-16643.266087835|-16643.266087835|-16643.266087835|-16643.266087835|-16643.266087835|-16985.573430928|-17087.761223166|15767.986308671|15767.986308671|15767.986308671|15619.325268513|15619.325268513|15619.325268513|15619.325268513|15365.083631681|15313.148479646|15067.914977384|14969.794419315|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14780.31625798|14597.5458422|14516.714944025|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794||14502.78068794|14453.9229866|14433.247762889|||14201.108625432|14111.985957323|14111.985957323|14065.42884147|13969.7542683|13884.449187|13657.443541111|13642.437267901|13592.430297668|13372.97810852|13138.309009467|12975.62112163|12886.951107499|12886.951107499|12886.951107499|12886.951107499|12673.1879202|12673.1879202|12673.1879202|12673.1879202|12673.1879202|12673.1879202|12577.153244667|12532.278113397|12532.278113397|12532.278113397|12520.158164688|12520.158164688|12364.064627431|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13381.187566801|-13423.391724006|-13423.391724006|-13423.391724006|-13491.824137785|-13635.637930872|-13784.597700969|-14035.40668849|12964.219629513|12964.219629513|12964.219629513|12964.219629513|12946.632921681|12744.145582323|12744.145582323|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12531.018981144|12309.743312382|11713.048124869|-12838.891203865|-12838.891203865|-12977.934670961|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12304.280587808|12064.478430898|12045.60096271||12045.60096271|12045.60096271|12045.60096271|12045.60096271|12045.60096271|12045.60096271|12045.60096271|12045.60096271|12045.60096271|12012.718659823|12012.718659823|12012.718659823|12012.718659823|11960.520733137|11944.745259041|11921.669347722|11921.669347722|11921.669347722|11921.669347722|11914.395538714|11914.395538714
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||47.346212693355|47.247318496949|47.247318496949|47.247318496949|44.111219660713|42.362467095006|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.801158964965|-50.29573108127|-50.311924525657|-50.516025512924|-51.80947258021|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.999552237935|-53.243945956172|-53.513748785025||-53.513748785025|-53.513748785025|-53.545480947149|-53.545480947149|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389||-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.406088442625|-55.642082985318|||-55.642082985318|-56.261203350928|-56.779703806003|-56.779703806003|-56.779703806003|-58.026335714217|-60.517039826574|-62.914488848781|-65.107376373184|-66.784418834992|-68.501133629505|-68.501133629505|-69.605703244412|-76.2657808571|-82.645312656842|-83.194794723151|-83.516437394484|-83.923813562773|-85.220908621045|-85.93156081117|-86.88784738025|-87.117314016336|-87.117314016336|-87.117314016336|-88.202932423479|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-91.571966316717|-91.949745267857|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942||73.578390907686|71.220506013962|-83.827874234628|||-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-84.758751607947|-85.231945383342|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-86.307474559776|-88.264491074053|-88.264491074053|-88.264491074053|-88.264491074053|-88.264491074053|-88.264491074053|-88.264491074053||-88.920701042566|-88.920701042566|-88.920701042566|-88.920701042566|-91.059109811157|-91.704568576117|-92.560629631965|-93.850702473288|-94.78535413945|-94.78535413945|-94.78535413945|-94.78535413945|-94.78535413945|-94.78535413945|-95.944841069251|-97.576147788399|-98.074142396045|-101.44881422989|-101.44881422989|-101.44881422989|-101.44881422989
03951|14034|/equities/fidelity-china|FTSE350||-205.19144973798|-205.19144973798|-205.19144973798|-205.634936863|-206.9054848947|-210.35614620733|-212.43348972356|-212.43348972356|-213.28721080395|-215.04134533773|-216.8514948197|-218.40166243665|-219.44079758347|-219.44079758347|-221.41310815481|-223.13623311418|-225.37059484474|-227.39755030022|-227.39755030022|-229.06487691386|-229.06487691386|-229.69683368982|-231.63548266425|-232.90053629362|-235.13948477068|-236.12891122194|-236.12891122194|-239.00661932924|-239.00661932924|-239.00661932924|-239.00661932924|-239.95179925471|-240.27977694968|-243.06086327742||-243.27526260724|228.67982397999|228.67982397999|228.67982397999|228.67982397999|226.56091553332|226.41793018305|226.41793018305|226.41793018305|226.41793018305|222.54770020339|218.88633355932|217.95703728814|216.95226365349||214.72473739276|209.88859710307|207.2304926899|207.2304926899|207.2304926899|204.06209426754|199.5670270551|199.5670270551|197.0162469666|196.55239823068|196.55239823068|196.55239823068|196.55239823068|196.55239823068|196.55239823068|196.55239823068|195.34105038869|194.42839522083|193.73683881633|193.73683881633|193.73683881633|193.73683881633|193.06870979592|191.22867779516|||190.2787531193|190.02412779066|190.02412779066|190.02412779066|190.02412779066|190.02412779066|187.87347478042|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|185.97828998134|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-198.43663507191|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-204.93422520876|-207.28043676218|-208.26682541989|-212.63535513506|-213.44484344705|-213.60568003181|-213.60568003181|-213.60568003181|-213.78408892424|-215.19617278761|200.08708184605|200.08708184605|200.08708184605|200.08708184605||200.08708184605|200.08708184605|200.08708184605|||200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|199.43804094108|199.43804094108|199.43804094108|198.20893437898|197.56548264331|197.23942515923|195.0428078213|195.0428078213|194.15405736804|194.15405736804|194.15405736804|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-214.4884654935|-215.99274316715|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753||-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-220.78287814355|-224.83052744575|-227.00725380257|-228.20250422507|-232.94722691675|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|212.67692420702|207.19686304442
03952|7104|/equities/fidelity-european|FTSE350||-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-408.43927230801|-411.93069370382|-411.93069370382|-411.93069370382|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871||395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|394.7621318626|394.7621318626|393.73570206956|390.12300229951|390.01334260221|389.23086922164|384.20574519364|380.26666797232|378.62415030642||378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|||378.62415030642|378.62415030642|376.5824095744|375.45622091163|375.45622091163|373.24640580601|373.24640580601|373.24640580601|373.24640580601|373.24640580601|373.24640580601|372.66267311779|371.93074790866|370.49372232587|370.49372232587|365.75479780999|363.74410721293|360.18604550351|358.67354122786|357.84379147872|357.84379147872|357.84379147872|357.84379147872|357.60022512392|357.02802791547|356.57280879497|356.00101120742|356.00101120742|356.00101120742|355.37112546267|351.38458384742|349.11323426013|349.11323426013|349.11323426013|348.92248061239|347.52787762813|346.12964864497|345.01186371053|345.01186371053|345.01186371053|344.91996445141|344.91996445141|342.21662716823|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-361.56528151399|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311||347.87395057311|347.37150107081|346.41277896757|||344.56451730859|344.56451730859|344.56451730859|343.41565065913|343.41565065913|343.41565065913|343.41565065913|341.06961367454|340.81956993568|340.4939665952|339.48441221082|337.17850305596|335.47945109517|334.38519216763|334.38519216763|334.38519216763|334.38519216763|334.38519216763|334.38519216763|334.38519216763|332.91577578901|332.53326719537|332.53326719537|332.53326719537|332.53326719537|328.9356180643|327.67957501665|324.35952806754|319.42725340838|316.00250378709|314.28055976343|313.73812806288|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.67744097705|-328.67930418174|-328.67930418174|-329.40756020194|-332.31395577993|-336.09883975548|-339.85982195053|-341.04757506222|-341.78765522648|-341.78765522648|-341.78765522648|-341.78765522648|-341.78765522648|-341.78765522648|-342.20261034391|-342.20261034391|-342.20261034391|-345.73478650408|-347.69359992241|-347.69359992241|-347.69359992241|-348.75883084641|-349.60935700056|-353.34992845983|338.24301055744|338.24301055744|338.24301055744|338.24301055744|338.24301055744|338.24301055744|338.24301055744|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361||-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-357.39985634846|344.1221028425|344.1221028425|344.1221028425|344.1221028425|344.1221028425|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.02395956899|342.83217729888
03953|14038|/equities/fidelity-special-values|FTSE350||303.65480452294|300.50533835882|298.06148706536|-313.24834116805|-313.24834116805|-313.24834116805|-313.24834116805|-313.24834116805|-313.24834116805|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.60576902588|-314.42307669542|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|299.00573557353|298.42287324528|298.42287324528|298.42287324528||298.42287324528|298.42287324528|298.42287324528|298.42287324528|298.42287324528|298.42287324528|296.99786751646|296.85096817964|296.59458114475|296.59458114475|295.19169735213|293.45394855394|293.45394855394|291.50438728216||287.49307071871|287.49307071871|287.09907332732|286.69380814581|285.16201122104|282.7077902456|281.4908635935|281.4908635935|279.70096226101|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|||276.54476274124|275.34181182936|275.34181182936|275.34181182936|275.34181182936|274.37979092151|271.19976769057|271.16640854508|270.876767935|270.876767935|270.876767935|270.44819918125|268.71911081174|268.30972282802|268.30972282802|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-282.29942323422|-282.29942323422|-285.33168540239|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.50117582575|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995||-279.65532197995|-279.65532197995|-279.65532197995|||-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|264.26364306557|264.26364306557|264.26364306557|257.78712314088|254.75123599855|254.2247584289|254.2247584289|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-267.70891016299|-269.12379517351|-270.2365873632|-272.3330196698|-272.3330196698|-274.75891074422|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|262.09216981322|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425||-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.5212777901|-274.01253359056|263.53304059345|263.53304059345|263.53304059345|263.53304059345|263.53304059345|263.53304059345|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212||831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|825.5609281017|825.5609281017|824.30013332914|820.94476213003|818.86128287343|811.83698585329||-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-845.94620289632|-845.94620289632|-845.94620289632|-855.30910836136|-856.77212572583|-856.77212572583|-860.22152279641|-860.22152279641|-861.38358761233|-864.81509734703|832.27544408947|832.27544408947|832.27544408947|||832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|827.61665350762|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326||826.33222629326|826.33222629326|826.33222629326|||826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|816.25802921473|812.36643477744|808.77157032562|804.8573003618|800.40394484645|794.22660538494|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.18264269326|-834.07478962446|-839.05728171163|-842.51490904733|-842.51490904733|-845.46517400658|-849.73813618461|-855.32467879505|-855.32467879505|-855.32467879505|-857.60988868782|-857.60988868782|-857.60988868782|-857.60988868782|-857.60988868782|-860.89652955873|-863.70172053292|-870.40190899057|-871.94656554508|-877.2169888461|-877.2169888461|-877.2169888461|-883.82749737241|-884.49276509261|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077||-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-886.91006098271|-896.25564501551|-902.89516112835|-911.43906792038|-913.03074445503|-913.03074445503|-913.03074445503|-913.03074445503|-913.03074445503|879.65999234974|879.65999234974|879.65999234974|879.65999234974|879.65999234974|879.65999234974|879.65999234974
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||153.0514529674|150.7682863307|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-173.29708474554|-173.29708474554|-173.29708474554|-175.60232282653|-179.18590933498|-183.85657677845|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014||158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014||158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|||158.06170574014|158.06170574014|154.21641695178|154.21641695178|154.21641695178|153.84602273478|145.67977630964|145.67977630964|145.67977630964|145.44419640823|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-177.08417235466|-177.91574383943|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111||-180.11105422111|-180.11105422111|-180.11105422111|||-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11228178973|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.10036509807|156.256190441|149.71243280608|147.70826715052|146.41473636164|144.46081478876|144.20750720738|144.20750720738|144.20750720738|144.20750720738|142.37501089041|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|138.34619133126|138.34619133126|138.34619133126|138.34619133126|135.98537781192|135.98537781192|135.98537781192|135.32392978022|135.32392978022|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104||133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|131.23731729803|131.23731729803|131.23731729803|131.23731729803|129.16196039656|129.16196039656|129.16196039656|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526
03957|6858|/equities/paddy-power|STOXX600/FTSE350||14463.996425647|14271.662695164|14254.347439071|14131.532838231|14131.532838231|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15856.01142013|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-16193.399626957|-16193.399626957|-16922.166306428||15236.127741231|15236.127741231|15236.127741231|15236.127741231|15236.127741231|15236.127741231|15236.127741231|15062.500330906|15062.500330906|15062.500330906|14904.444812118|14766.970816466|14766.970816466|14766.970816466||-15963.963214724|-15963.963214724|-15963.963214724|-16006.281746573|-16006.281746573|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16333.242554967|-16423.047283296|-16692.552536996|-16907.002818884|-17189.725354316|-17220.525128785|-17220.525128785|-17408.019934133|-17408.019934133|-17408.019934133|-17408.019934133|-17834.202923936|||-17834.202923936|-17834.202923936|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16152.043049957|15908.381166619|15886.225820576|15886.225820576|15777.618682809|15777.618682809|15763.5252864|15763.5252864|15763.5252864|15629.050665445|15589.222961606|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15461.522991971|15461.522991971|15461.522991971|15461.522991971|15210.628307988|15210.628307988|15202.090503689|15202.090503689|15143.545004099|14974.216671222|14916.925804395|14595.556328099|14595.556328099|14595.556328099|14493.395920111|14479.850284498|14232.844500136|14136.304631004|14136.304631004|14012.396638615|13348.496265128|-13789.832274673|-13789.832274673|-13789.832274673|-13789.832274673|-13789.832274673|-14110.091416304|12989.485321215|12989.485321215|12989.485321215|12989.485321215|12989.485321215|12989.485321215||12989.485321215|12989.485321215|12989.485321215|||12917.481878043|12917.481878043|12874.424308937|12396.999503419|12366.048710396|12358.387455996|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13533.618346539|-13533.618346539|-13602.954748813|-13602.954748813|-13672.449720904|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-14027.664815395|12524.451556385|12524.451556385|12524.451556385|12373.001729317|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-14099.630850302|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14221.693595995|-14295.815649473|-14295.815649473|-14493.473699195|-14493.473699195|-14555.751480488|-14555.751480488|-14776.699358627|-14776.699358627|-14854.388176252|13819.637520906|13819.637520906|13819.637520906|13819.637520906|13819.637520906|13819.637520906|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|-14418.440888515|-14418.440888515|-14418.440888515||-14418.440888515|-14418.440888515|-14418.440888515|-14418.440888515|-14418.440888515|-14565.767653906|-14824.186282118|-15043.262535686|-15233.347261873|-15468.996957637|-15564.656140985|-15564.656140985|-15564.656140985|-15745.061554126|-15745.061554126|-15745.061554126|-15745.061554126|14734.023600948|14734.023600948|14734.023600948|14734.023600948
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||86.288850127842|86.132059851383|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.809229069168|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714||85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.102957437957|85.102957437957|85.102957437957|85.102957437957|84.703285957403|84.431431215148|84.378802850341||84.378802850341|82.599145132935|82.599145132935|82.004602651503|81.844003709054|80.898891908037|80.669154981167|80.669154981167|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.635610358847|-87.635610358847|-87.977455740651|-88.254729621367|-88.662781100161|-88.662781100161|-89.795313469444|||-90.033678072332|-90.581867237487|-91.574294641723|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|85.777706818275|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.759114147665|-92.00457178381|-92.483636074893|-93.503705746192|-94.409674492432|-94.494039182988|-94.494039182988|-96.565597142475|-96.73399987673|-98.137779929629|-99.446532278581|-100.18208208266|-100.18208208266|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.518648404572|95.209608999329|94.955535757143|94.955535757143|94.955535757143|94.955535757143|94.955535757143|94.543746079435||94.543746079435|94.410831333786|91.846706857393|||91.846706857393|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|90.745825404148|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|88.781085035768|88.781085035768|85.090005050729|83.566669396372|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-91.627075090681|-92.481277349563|-93.290308505266|-93.572568396693|-94.447297709921|-94.713664206906|-94.770736651336|-94.928593481818|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828||-95.4548776828|-95.4548776828|-95.4548776828|-95.738753659057|-96.01528692966|-97.759610997371|-97.759610997371|-99.616236645571|-100.91803800463|-101.29781746201|-102.51795050897|-102.51795050897|-102.92549819193|-103.46627796642|-103.46627796642|-103.46627796642|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||-914.04389982641|-914.04389982641|-920.68766647378|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|834.81032951234|807.59481056927|790.19189170838|790.19189170838|790.19189170838||790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|783.29654634265|-832.88487466163|-832.88487466163||-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-842.34253004362|-842.34253004362|-842.34253004362|||-842.34253004362|-842.34253004362|-842.34253004362|-842.34253004362|-843.95847438443|-843.95847438443|-843.95847438443|-843.95847438443|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-853.78243529991|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-857.94616776448|-857.94616776448|-857.94616776448|-860.42622075234|-860.42622075234|-875.80691194705|-898.56323549672|-899.56476849896|-911.16292069702|-911.16292069702|-912.91381439921|-912.91381439921|-912.91381439921|-920.20979377689|-946.12199308544|879.83897183392||879.83897183392|879.83897183392|879.83897183392|||879.83897183392|879.83897183392|879.83897183392|879.83897183392|875.21841129481|875.21841129481|875.21841129481|867.3133986175|863.3630861375|861.82009570834|857.8001063426|851.44456260288|850.02173622543|847.60748469492|832.04970465695|832.04970465695|832.04970465695|827.08300517439|824.03667241599|807.12743762723|807.12743762723|807.12743762723|804.28198161381|800.33843226187|800.12603584652|799.31452105147|799.31452105147|799.31452105147|782.34946783496|774.33274203885|770.66082584204|770.66082584204|770.66082584204|768.37368669721|768.37368669721|768.37368669721|768.37368669721|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068||765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|761.05304796872|754.41451944441|752.09947797587|752.09947797587|752.09947797587|748.91608663986|746.52112066976|746.52112066976|746.52112066976|746.52112066976|746.52112066976|746.52112066976|743.46791185529|743.38101317254
03960|10522|/equities/fresnillo|STOXX600/FTSE350||565.03561963739|562.53957737488|544.87730819431|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-605.47178914056|-611.66309904506|-615.23677671673|-617.09641857415|-624.0201214011|-624.0201214011|-631.96680155678|-639.98945588006|-639.98945588006|-639.98945588006|-664.60416423052|574.3822752164|574.3822752164|574.3822752164|574.3822752164|574.3822752164||574.3822752164|574.3822752164|574.3822752164|574.3822752164|574.3822752164|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173||-624.0238469173|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|520.58417750946|520.58417750946|515.98241945496|498.20268828328|480.91965364809|476.65240514936|462.94155585172|443.70728733144|||-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-504.68759899037|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-511.20407618438|-521.55468642882|-522.24259797648|-522.24259797648|-527.29209336621|-527.29209336621|-528.25857643246|-528.25857643246|-528.25857643246|-528.25857643246|-528.25857643246|-546.77355100048|-546.77355100048|-550.71622786403|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|474.7503495368|-538.09664572519|-538.09664572519|-538.09664572519|-538.09664572519|-538.09664572519|-545.22105703135|-553.11363887544|-555.98180876568|-578.57480399691|-587.05900733367|-587.05900733367|-588.36055000508|-597.21886876649|-601.84962604914|-606.97487221718|540.89923219424|540.89923219424|540.89923219424|540.89923219424||540.89923219424|540.89923219424|540.89923219424|||540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|530.79904032947|528.37671079902|520.02136771181|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-567.56743075396|-573.23045081061|-577.61162693149|-589.69071083209|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|512.25818856799||505.01983042385|504.20917219085|-557.12973994462|-557.12973994462|-557.12973994462|-559.2150630868|-565.53078841241|-579.75644852356|-584.52937843221|-590.76598688648|-596.02993293919|-602.86092944849|-604.59214735813|-611.65797541745|-612.83938479875|-612.83938479875|-623.19079118806|-640.30087095982|-647.33035073552|-647.63135377883|-647.63135377883
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1136.3963363363|-1154.285448052|1004.0850288076|1004.0850288076|1004.0850288076|1004.0850288076|1004.0850288076|1004.0850288076|981.48336534179|962.87040593532|923.07822881702|891.47580979669|875.31798326021|875.31798326021|875.31798326021||852.24636042959|852.24636042959|852.24636042959|852.24636042959|852.24636042959|850.04213930111|794.68370295609|744.19678046103|744.19678046103|744.19678046103|691.93307841482|687.41675867706|656.3797318634|628.53303540378||609.62003933753|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|572.89699042022|572.89699042022|-692.25449220765|-692.25449220765|||-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-713.3195754172|-713.3195754172|-713.3195754172|-717.92552417604|-717.92552417604|-717.92552417604|-717.92552417604|-717.92552417604|-731.25559408232|-732.55379594216|-737.11286368248|-752.75249285033|-765.89197853821|-765.89197853821|-788.06350439002|-788.06350439002|-788.06350439002|-794.73722710002|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-801.39681139834|-801.39681139834|-814.90905476552|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|661.70484722323|661.70484722323||661.70484722323|638.3664969147|-784.7457363133|||-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-786.09947331794|-810.07964211976|-823.5607134664|-922.01190385156|-958.71545971028|-960.8316170175|-987.840685575|-1035.7952061944|880.52646612559|880.52646612559|880.52646612559|862.32515604666|845.52686609351|833.56994621171|833.56994621171|833.56994621171|814.13211655962|814.13211655962|814.13211655962|809.20668917182|809.20668917182|809.20668917182|809.20668917182|809.20668917182|809.20668917182|809.20668917182|805.48843013448|781.45936681609|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|752.63839798292|739.34821998102|731.55357775669|720.20560724268|720.20560724268|720.20560724268|720.20560724268|720.20560724268|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859||703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|701.42134150777|697.2374413168
03962|6784|/equities/galliford-try|FTSE350||266.13456321834|249.92729246483|240.08588051647|238.37320057386|235.80355619318|231.17061799242|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.6283510766|-260.64261230734|-262.4917914526|-263.82421272511|-264.36023636123|-270.22737715267|-279.54552865054|246.37458945562|246.37458945562|246.37458945562|246.37458945562|246.37458945562|246.37458945562|246.37458945562|246.37458945562|246.37458945562|246.37458945562||246.37458945562|246.34517216743|246.34517216743|242.38352463048|241.20391625609|239.01767740477|236.28495677068|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195||-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-264.66481975195|-265.35073199078|-265.35073199078|-265.35073199078|-265.35073199078|-265.35073199078|-265.35073199078|-265.63486051097|-265.63486051097|-265.63486051097|-269.25064457273|||-274.64055705971|-278.68044276708|246.32811826521|246.32811826521|246.32811826521|246.32811826521|243.58679807246|238.54088674717|237.87876305241|234.17089361238|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.8139370498|232.2307477126|232.2307477126|226.81375939421|225.15417710468|223.78454082597|223.78454082597|215.96601768909|215.96601768909|210.5455752101|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911||207.86163454911|207.86163454911|207.86163454911|||207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|207.86163454911|203.30358940651|201.87480522146|201.87480522146|199.24032755743|199.24032755743|199.24032755743|199.24032755743|199.24032755743|199.24032755743|193.97107368984|181.32328008588|173.32588761576|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|173.23082301362|171.53623843761|171.53623843761||171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181|171.52934296181
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9854.5670934117|9820.0745482353|9765.6383869281|9647.9315410312|9639.9772111496|9639.9772111496|9403.863567944|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332||9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332||9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|||9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9351.6387305924|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10273.201369272|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007||-10394.221616007|-10394.221616007|-10394.221616007|||-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10473.024017785|-11160.860019761|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|9911.0576832122|9890.8733089117|9890.8733089117|9890.8733089117|9726.6290335493|9726.6290335493|9726.6290335493|9726.6290335493|9724.2331915516|9724.2331915516|9724.2331915516|9724.2331915516|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10853.663064859|-11104.648522586|-11251.118300872|-11251.118300872|-11251.118300872|-11415.687000969|-11436.318889966|-11495.90987774|10534.154525562|10534.154525562|10534.154525562|10534.154525562|10534.154525562|10534.154525562|-11117.050527153|-11166.404971794|-11166.404971794|-11197.345640321|-11197.345640321|-11197.345640321|-11224.828489246|-11447.619013477|-11447.619013477|-11447.619013477|-11447.619013477|-11447.619013477|-11447.619013477||-11447.619013477|-11522.637120009|-11533.661198882|-11658.001375493|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10820.491676414
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|75.972523615012|75.972523615012|75.972523615012|75.972523615012|75.972523615012|74.550706780895|74.297067338608|73.472963631575|73.092181219464|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.135768409736|72.135768409736|72.135768409736|72.135768409736||72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|71.63154556441|71.63154556441|71.63154556441|71.63154556441|71.63154556441||71.63154556441|71.63154556441|71.63154556441|71.63154556441|70.533215333883|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|||-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.871438766002|-76.562711689736|70.725952362434|70.725952362434|70.725952362434|70.725952362434|70.445500929505|70.092059223023|69.954619399008|69.634020689789|68.960021632317|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.687453726545|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.91720951451|69.275886412606|68.216116026757|67.767908391817|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221||67.742413384221|67.249400728833|66.753019140706|||66.567359286929|66.124728872141|65.06258911751|64.874338322489|64.874338322489|64.736431737309|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.444941613654|64.327660346008|63.580760081584|62.012885977002|62.012885977002|62.012885977002|62.012885977002|62.012885977002|62.012885977002|61.747486884034|59.585654160089|-65.375128532052|-65.375128532052|-65.375128532052|-65.386558930742|-65.439825101972|-65.439825101972|-65.461471818421|-65.649412021078|-66.193790074893|-66.981987870079|-67.518877149006|-67.7695576619|-68.688117657645|-69.525685480947|-69.752322704389|-69.91403792988|-69.91403792988|-69.91403792988|-69.91403792988|-70.442387894004|-70.442387894004|-70.442387894004|-71.302652706934|-72.297394609267|-72.624880101741|-73.133198926251|-73.731331292568|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|68.324414105356|-74.598321266109|-74.598321266109||-74.598321266109|-74.598321266109|-74.598321266109|-74.598321266109|-75.757025104026|-76.613359192191|-76.633047890734|-76.633047890734|-77.616672118584|-78.529635517774|-79.094041922553|-80.741435689908|-81.071597279423|-82.173991297476|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350||693.01729877939|693.01729877939|689.15810297319|687.03124722716|684.97791842762|684.97791842762|676.2599641821|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-709.32795658862|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746||675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|670.75940509023|670.75940509023|662.81552415624|662.36725855685|656.79142009789|652.07380010876|646.71532124715|641.59482308711||639.05537119271|634.56970453117|634.56970453117|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|622.50619748616|621.94321387338|621.94321387338|621.94321387338|621.94321387338|621.94321387338|621.94321387338|621.94321387338|||621.94321387338|621.94321387338|621.94321387338|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.31656291044|618.31656291044|618.31656291044|613.16930449494|613.16930449494|611.03575022046|611.03575022046|611.03575022046|609.46054220057|609.46054220057|609.46054220057|609.46054220057|603.45634824254|603.45634824254|603.45634824254|603.45634824254|603.45634824254|598.09593435369|597.44879557393|597.44879557393|597.44879557393|597.44879557393|595.87641511252|592.20880704777|591.18313562491|585.81999105409|585.81999105409|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297||584.8127917297|584.8127917297|584.8127917297|||584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|568.20205748564|568.20205748564|568.20205748564|568.20205748564|568.20205748564|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948||567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||437.22364624157|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229||431.04081445229|428.57312716921|425.58125241023|423.18673137066|423.18673137066|423.02733581086|423.02733581086|423.02733581086|423.02733581086|423.02733581086|423.02733581086|410.91926201206|408.13907297817|408.13907297817||408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|||406.38299850115|406.38299850115|398.75267520093|396.76873481596|396.76873481596|394.79859423996|391.39182827606|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|380.6282113966|380.6282113966|371.75474814348|371.75474814348|371.75474814348|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634||367.72669854661|364.0696651196|362.93407479652|||356.73276011913|356.73276011913|356.73276011913|354.95563395448|354.95563395448|354.95563395448|332.01625445626|325.87620940127|325.87620940127|325.87620940127|318.30689933474|316.18444362314|316.18444362314|309.42715958127|304.47462175697|298.86069084107|295.28965649008|292.27735369146|292.27735369146|288.14150410162|282.57389344624|279.91543716249|279.21159684721|277.38010089344|277.38010089344|277.38010089344|275.00566765937|274.33963073264|255.15761360258|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-293.64922743399|-297.41580825999|-299.90645362221|-302.99660208591|-302.99660208591|-309.58289446178|-312.8973790732|-317.28430743648|-327.99034919157|-328.35038799063|-330.5824620072|-330.5824620072|-330.5824620072|-330.5824620072|-330.5824620072|304.11541216179|304.11541216179|304.11541216179|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|300.28346002427|299.14828891585|298.94254323984|297.7138360417|297.7138360417|297.7138360417|297.7138360417|297.7138360417|297.7138360417|293.98204309809|293.41255633079|293.41255633079|293.41255633079||293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||1628.017911613|-1789.1396713021|-1789.1396713021|-1789.1396713021|-1789.1396713021|-1789.1396713021|-1789.1396713021|-1789.1396713021|-1789.1396713021|-1819.397420297|-1819.397420297|-1819.397420297|-1819.397420297|-1819.397420297|-1819.397420297|-1819.397420297|-1819.397420297|-1835.1082447744|-1869.4536053049|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435||1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|1693.1716337435|-1886.8019330584|-1886.8019330584||-1886.8019330584|-1886.8019330584|-1886.8019330584|-1886.8019330584|-1886.8019330584|-1886.8019330584|-1900.846771385|-1900.846771385|-1900.846771385|-1902.7186348722|-1905.0207054136|-1911.6717495385|-1911.6717495385|-1911.6717495385|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|||-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1928.3808964604|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1961.1300425051|-1998.270142714|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2044.3667591227|-2325.3076330033|-2325.3076330033|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2126.6878970088|2100.7643300098|2049.8492555664|2030.0608093412|2030.0608093412|2006.2608846196|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491||2004.7702417491|2004.7702417491|1987.3326265927|||1987.3326265927|1948.7678055891|1939.4086728768|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2169.5163439711|-2201.1523830582|-2248.058203398|-2275.3980037756|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|2061.5511223802|2061.5511223802|2061.5511223802|2061.5511223802|2061.5511223802|2061.5511223802|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2023.7117522236|1999.6263935297|-2178.092956609|-2178.092956609|-2178.092956609|-2178.092956609|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2237.375763291|-2266.9730703233|-2286.3636081253|-2286.3636081253|-2286.3636081253|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2325.7598616935|-2394.0798864737|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403||-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2457.8194678225|-2481.9869973118|-2481.9869973118|-2512.6522192353|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||-1601.9132927789|-1601.9132927789|-1608.5703253099|-1610.105165072|-1610.105165072|-1612.1975071316|-1612.1975071316|-1612.1975071316|-1628.1916745907|-1632.6094706547|-1632.6094706547|-1632.6094706547|-1698.7216503368|-1701.8794929175|-1701.8794929175|-1701.8794929175|-1703.6290036018|-1703.6290036018|-1705.7075914934|-1705.7075914934|-1716.1471068677|-1723.9412298529|-1729.3791442811|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1760.0153490652|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968||1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1717.0090629965|1708.4822922183|1692.9247691314|1684.2497434794|1676.8052705326|1652.6447450363||1630.8830500403|1615.1768250773|1596.7113648863|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1687.841808613|-1696.2964540144|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1714.5924898101|1623.0429842899|1623.0429842899|1623.0429842899|1623.0429842899|||1623.0429842899|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1586.8039535695|1586.8039535695|1586.8039535695|1586.8039535695|1586.8039535695|1584.6599166542|1584.6599166542|1584.6599166542|1575.2109832399|1566.7275443652|1566.7275443652|1566.7275443652|1566.7275443652|1555.7788745592|1555.7788745592|1555.7788745592|1555.7788745592|1555.7788745592|1555.7788745592|1547.2543728827|1542.4718116122|1538.7495091047|1513.4329872757|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1494.4585591477|1491.5633047662|1491.5633047662|1491.5633047662|1484.5592166673|1467.9213396455|1461.9459180197|1445.7288832489|1428.3320599467|1387.007763005||-1476.1081595944|-1476.1081595944|-1476.1081595944|||-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1483.0312491045|-1495.7839345519|-1503.2590253159|-1506.7544942746|-1507.0904157367|-1507.0904157367|-1507.0904157367|-1507.0904157367|-1514.5444452196|-1521.0724819931|-1532.7163404069|-1532.7163404069|-1532.7163404069|-1533.1010255215|-1533.1010255215|-1533.1010255215|-1533.1010255215|-1536.8210759778|-1536.8210759778|-1550.3045253378|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1474.6240284428|1471.7382287553|1471.7382287553|1471.7382287553|1453.6091539121|1438.1890807123|1438.1890807123|1434.4435152445|1403.3149382708|1396.9912974891|1396.9912974891|1393.2681151029|1346.1090493331|1338.8647885567|1338.8647885567|1338.8647885567|1338.8647885567|1338.8647885567|1338.8647885567|1338.8647885567|1338.3498125348||1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533|1334.0589674533
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-489.44630965732|-493.34594641286|-502.04606533667|-502.20826274852|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846||467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|456.72563618779|454.82886765473|454.82886765473|446.72375099387|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489||444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|439.26210048697|436.49044097594|436.49044097594|436.49044097594|428.6032687683|425.99970503441|425.99970503441|415.93301678357|406.6533506254|||398.96761892677|393.86977214688|393.86977214688|393.86977214688|393.86977214688|390.48501423461|390.48501423461|390.48501423461|390.48501423461|386.4400124932|383.42267793028|374.61841872895|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-406.14163364152|-410.25394019793|-414.2222565513|-416.83491545022|-416.83491545022|-424.13330095764|-424.13330095764|-424.13330095764|-424.13330095764|-424.13330095764|-424.61704591266|-424.61704591266|-424.61704591266|-434.47600167054|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-444.34739148884|-453.41375645299|-454.93750920449|-458.14001639854|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786||438.67818167786|436.03410024753|432.45453548554|||432.10316361458|430.94890548602|430.94890548602|422.37548158187|422.37548158187|422.37548158187|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|421.27503101193|420.30287005385|420.30287005385|417.78929463449|-462.11196199968|-462.11196199968|-462.11196199968|-462.95773555519|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-464.98190123832|-473.59220046582|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|437.7493643374|436.47841244737|436.47841244737|436.47841244737|436.47841244737|436.47841244737|436.47841244737|436.47841244737|436.47841244737|432.04334069402|426.42315971753|413.83406906549|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381||-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-446.09697994381|-448.81068604265|-448.81068604265|-456.50226882072|-466.7475245062|-469.72812893269|-469.72812893269|-469.72812893269|-469.72812893269|446.57519722304|446.57519722304|446.57519722304|446.57519722304|446.57519722304|446.57519722304|446.57519722304
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||923.48885453832|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462||917.83984120462|913.11996659723|913.11996659723|913.11996659723|913.11996659723|913.11996659723|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392||-979.80225424392|-987.43027638973|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-1001.428380429|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|||937.55057481476|937.55057481476|933.12194605611|932.19685903918|932.19685903918|926.82428578681|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|912.88132007908|896.02923910696|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|890.56717534131|876.04684114529|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334||862.99070092334|862.99070092334|862.99070092334|||862.99070092334|862.99070092334|862.99070092334|850.30078422905|844.72866135042|838.50965288394|816.90516512386|789.95573427933|780.71192426436|779.99658658497|774.77956642037|761.90505413352|759.41118414467|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-841.39677729894|-847.2960747115|-849.06783298565|-853.82889552265|-853.82889552265|-870.98202339973|-879.18704271717|-879.18704271717|-907.14116467815|-921.25133206426|-933.14264705545|-933.14264705545|-933.14264705545|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|830.46651725373|824.74059507142|819.16177094524|814.42417434128|814.1879525016|806.05885238893|797.82887094247|-883.54078031997|-883.54078031997|-883.54078031997|-883.54078031997|-883.54078031997|-883.54078031997||-883.54078031997|-893.99800800694|-893.99800800694|-893.99800800694|-897.75334765528|827.67121987466|827.67121987466|827.67121987466|827.67121987466|827.67121987466|827.67121987466|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-255.91536508757|-256.37081525285|-256.37081525285|-256.37081525285|-256.37081525285|-256.37081525285|-257.13966427002|-257.13966427002|-257.13966427002|-258.28044971608|-258.28044971608|-260.78383301786|-264.3709255754|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-269.32312287095||-269.32312287095|-269.83124763439|-270.1180529271|-273.60339214122|-281.17043571246|255.57663899798|255.57663899798|255.57663899798|251.76129476989|251.76129476989|250.70699418876|249.33938525456|249.33938525456|248.34842176722||-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-272.73614890091|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.98491034327|||-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956||249.29854701956|249.29854701956|249.29854701956|||247.43563385902|247.43563385902|247.09382291302|246.6834203446|246.6834203446|246.6834203446|245.41490742499|243.21658957594|241.77397180258|240.04656786609|240.04656786609|239.97296772718|238.18452814685|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|235.1973875301|235.1973875301|235.1973875301|235.1973875301|235.1973875301|235.1973875301|235.1973875301|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|220.48705177074|-240.21426048571|-240.21426048571|-240.21426048571|-240.21426048571|-240.60472912583|-241.50525458425|-243.80154078794|-243.80154078794|-247.39001765066|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|224.56248170285|218.91880434175|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299||-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-242.69173110034|-247.35748612114|-253.54275784701|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966||330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|323.43949712238|314.30872340697|314.30872340697|314.30872340697|314.30872340697|304.06964784748|300.39052989315||300.39052989315|297.11938909999|297.11938909999|297.11938909999|296.77014622338|296.77014622338|296.77014622338|296.77014622338|296.77014622338|295.70049824312|295.70049824312|295.70049824312|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|||-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-325.92010655417|-326.51113557831|-331.87231752625|-337.36378820462|-338.15571295468|-340.23523804047|-342.38107391483|-342.38107391483|-342.38107391483|-342.38107391483|-350.73714633657|-353.43687476796|-353.48240557622|-353.48240557622|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|317.01900978475|316.7371473007|316.7371473007|314.8360700348|314.8360700348||313.33819725546|312.90334396049|312.90334396049|||312.86350249896|312.62207189428|312.62207189428|312.62207189428|312.62207189428|312.62207189428|308.57080253878|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-359.18979803845|-364.20637688951|-367.1873714164|-372.33055191386|330.03508582995|330.03508582995|330.03508582995|330.03508582995|330.03508582995|330.03508582995|314.30005152349|314.30005152349|314.30005152349|314.30005152349|314.30005152349|314.30005152349|314.30005152349|314.30005152349|303.77818258741|-339.50118462463|-339.50118462463|-339.50118462463|-339.50118462463|-339.50118462463|-343.64937397528|-349.3630687749|-349.3630687749|-349.3630687749|-354.05435138672|-358.60005743667|-358.60005743667|-358.60005743667|-363.30228956722|-363.61458944564|-363.61458944564|-363.61458944564|-363.61458944564|-363.61458944564|-363.61458944564|-364.21222320403|325.70919234897|325.70919234897|325.70919234897|325.70919234897|325.70919234897|325.70919234897|325.70919234897|322.28412136753|322.28412136753|322.28412136753|322.28412136753|322.28412136753|322.28412136753|317.897185231|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087||-350.88002709087|-350.88002709087|-350.88002709087|-350.88002709087|-357.47368291944|-360.35310166776|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377|-367.36836307377
03975|50660|/equities/greencoat-u|FTSE350||133.06588944339|132.60099589983|130.80271432311|-138.52076337909|-138.52076337909|-138.52076337909|-138.52076337909|-138.52076337909|-138.70640816264|-139.37378294791|-139.49308334815|-139.50898675375|-140.14888349565|-140.39319828917|-141.09102444511|-141.09102444511|-141.09102444511|-141.09102444511|-141.51130893343|-142.01545278356|-142.41250548678|-143.28078392167|-143.38421215635|-143.6768990051|-145.54855691187|-145.81614733087|-145.81614733087|-145.81614733087|-145.81614733087|-145.81614733087|-145.81614733087|-145.81614733087|-145.81614733087|-146.77326977532||-146.77326977532|-147.14251637768|137.31157416559|137.31157416559|137.31157416559|137.31157416559|137.31157416559|137.31157416559|137.31157416559|137.31157416559|137.31157416559|137.31157416559|-145.60088888178|-145.60088888178||-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-145.60088888178|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|-146.07511270191|||-146.07511270191|-146.07511270191|-146.07511270191|-146.76322828559|-147.04644993972|-148.57777478111|-148.96164615301|-149.85227190286|-150.44539390707|-150.44539390707|-152.35549223317|-153.7396704609|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932||142.62579941596|142.62579941596|142.62579941596|||142.62579941596|142.62579941596|142.08627981439|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|137.07841180314|135.17909776747|135.17909776747|135.17909776747|135.17909776747|133.86011422541|132.62235507332|131.09266344003|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.68160705204|-138.68160705204|-138.68160705204|-138.68160705204|-138.68160705204|-139.7759975817|-139.82384028988|-140.47093450314|-142.50659796138|-145.39622504336|136.56270320187|136.56270320187|136.56270320187|136.56270320187|135.83593636005|135.83593636005|135.83593636005|135.1203829497|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852||-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-144.5392988188|-145.26207756492|-145.26207756492|-146.8356461469|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.36677835611|138.36677835611
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||161.61559516541|161.61559516541|161.61559516541|161.61559516541|159.17023646527|159.17023646527|158.48915722297|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|156.53868227527|151.15409056926|148.90743305709|147.46278555494||147.46278555494|147.46278555494|147.46278555494|136.13641974773|125.76877382763|125.76877382763|125.76877382763|125.76877382763|125.76877382763|123.8875242711|122.39395345604|122.39395345604|122.39395345604|122.39395345604||122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|120.94883869926|120.1987074618|119.86499518867|117.09733708165|116.52748206216|113.01942892161|109.94380855656|||108.43556524325|108.43556524325|105.57234918859|104.32223405106|104.32223405106|104.20248041399|103.14164914298|101.12682966842|100.75308794063|98.744762357538|98.011902248497|98.011902248497|96.582599465783|96.582599465783|95.689942060505|93.798381260804|93.717529884162|93.717529884162|93.717529884162|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.253901899566|93.253901899566|92.177221338738|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345||90.876182545345|90.876182545345|90.876182545345|||90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|89.037428525996|88.63047732679|88.25330669977|87.423116605566|86.921425412284|86.921425412284|86.921425412284|85.576583621885|82.915654233193|82.559236804733|82.559236804733|82.559236804733|82.559236804733|82.559236804733|82.559236804733|82.559236804733|81.13248601676|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.547249710317|75.988610704471|74.240121055233|73.030399246701|73.030399246701|69.394481574704|-77.750085712352|-78.872316440916|-79.430351346705|-80.405946618951|-81.551054087653|-81.801507773243|-81.801507773243|-81.801507773243|-82.677483517253|-82.677483517253|-84.069010158737|-85.107481926665|-85.107481926665|-85.107481926665|-85.243220190191|-86.120843308926|-86.407225842339|-86.407225842339|-86.407225842339|-87.166696807921|-87.489221649236|-87.548857455857|-87.76618486055|-87.76618486055|-89.354093187477|-91.207649156226|81.202742537427|81.202742537427|81.202742537427|81.202742537427||81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.197491708252|81.058326154786|80.228698524984|79.326692869085|79.326692869085|78.692902202245|78.692902202245|77.767118898627|77.650659367867
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2655.7926230324|2622.1029144805|2617.8921272005|2594.4356968895||2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077||2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|||2562.2635119077|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2540.9360459157|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2516.4606313238|2516.4606313238|2516.4606313238|2456.4961604553|2454.4382505156|2454.4382505156|2454.4382505156|2454.4382505156|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2420.7309856672|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475||2391.1290777475|2391.1290777475|2391.1290777475|||2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2309.3419448468|2298.303739717|2273.2095724503|2264.9297305654|2261.7086539036|2261.7086539036|2261.7086539036|2261.7086539036|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2475.0566624855|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2513.1978118694|-2524.2568732142|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2554.4959283443|-2565.8817742237|-2572.0451350895|-2572.0451350895|-2572.0451350895|-2572.0451350895|-2572.0451350895|-2572.0451350895|-2572.0451350895||-2572.0451350895|-2578.789814813|-2579.7135908947|-2595.537575495|-2598.3527721428|-2620.6392428106|-2684.8149111741|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2732.243029571|-2775.7332896926|2492.5067163861|2492.5067163861|2492.5067163861
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2527.956633593|2511.7207088751|2511.4652299133|2487.1835887925|2477.7595431028|2460.5661590031|2446.3512877812|2446.3292355782|2446.3292355782|2446.3292355782|2446.3292355782|2277.1435950869|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2362.9472719808|-2364.1356407426|2230.9262323039||2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2227.3931606762|2201.5643766064|2201.5643766064|2193.5159740071|2193.3510822301|2181.5012024779|-2303.2620542085||-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2306.2118318406|-2306.2118318406|-2306.2118318406|-2306.2118318406|-2321.5687020451|-2324.9652244946|-2335.1280272162|-2372.1422524624|-2386.8247249583|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|||2230.4562140976|2227.971388231|2227.971388231|2227.971388231|2227.971388231|2224.5793202567|-2320.4183829538|-2320.4183829538|-2346.6537805389|-2351.3930894877|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2226.7086682958|2224.1762981065|2200.4736645627|2179.6648573266|2150.2795832275|2119.9217591417|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2278.3583770579|-2331.7315300643|2195.3215580635||2195.3215580635|2195.3215580635|2195.3215580635|||2195.3215580635|2195.3215580635|2183.8650449837|2157.075988567|2154.5075620811|2154.5075620811|2142.3417356457|2117.3477374145|2098.9308627522|2083.645403058|2066.2171145089|2052.5745716765|2045.9724787291|2021.8023976643|2021.8023976643|2017.2804418492|2008.2289405545|2008.2289405545|2004.356716734|2004.356716734|1995.6741297045|1989.0268107827|1948.474234203|1937.9713713367|1912.6348570408|1902.3720633786|1861.6911815318|1840.5735350354|1809.7483722615|1805.7759691795|1799.9742325421|1799.9742325421|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1949.9592831779|-1949.9592831779|-1949.9592831779|-1955.4825368643|-1958.9609559181|-1958.9609559181|-1958.9609559181|-1967.928839909|-1981.3931554544|-2003.8535060605|-2005.1427845116|-2021.6308716796|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2036.5146937775|-2036.5146937775|-2036.5146937775|-2036.5146937775|-2056.495474571|-2056.495474571|-2068.1540090177|-2108.29579561|-2171.2731062333|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.0558797318|2063.0558797318|2052.1499249624|2049.2146064351|2049.2146064351|2042.682896039|2035.738143258|2035.738143258|-2138.5252817189|-2138.5252817189||-2138.5252817189|-2138.5252817189|-2138.5252817189|-2138.5252817189|-2152.0281857424|-2155.2294037003|-2194.1193949535|-2209.8548832816|-2227.6720925351|-2242.1912139279|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2283.0239567548|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||26.888121927793|26.888121927793|26.888121927793|26.888121927793|26.888121927793|26.888121927793|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841||26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.766514420841|26.723225235463|26.723225235463|26.723225235463|26.723225235463|26.723225235463|26.723225235463|26.671638514731|26.122274607098|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.823796791345|-28.871107254326|-29.362848482382|-29.362848482382|26.133399727256|26.133399727256|26.133399727256|26.133399727256|26.133399727256|26.133399727256|26.133399727256|26.133399727256|||26.133399727256|25.068666831554|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.68100035537|-27.751113289936|-27.751113289936|-27.751113289936|-27.751113289936|-27.751113289936|-27.751113289936|-27.751113289936|-27.939015673646|-27.966684234417|-28.331871337666|-28.388938956421|-28.388938956421|-28.388938956421|-28.388938956421|-28.388938956421|-28.388938956421|-28.388938956421|-28.672517252755|-28.672517252755|-28.695129978206|-28.739478124012|-28.805950136491|-28.805950136491|-28.805950136491|-28.817722289108|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.943323500791|-29.318137257009|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428||25.888762969428|25.888762969428|25.195632474724|||25.195632474724|25.176212249351|25.176212249351|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.585604809316|24.509560848377|24.421735420384|24.025260967852|23.830289252204|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.680054773508|21.792549572188|21.149854663145|21.149854663145|21.149854663145|21.149854663145|21.149854663145|21.149854663145|19.860100379463|-24.584377209953|-24.584377209953|-24.584377209953|-24.584377209953|-25.120417825173|-25.444909139684|-25.52877689415|-25.52877689415|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.3597415445|-26.576379192952|-26.638265534558||-26.638265534558|-26.638265534558|-26.638265534558|-26.638265534558|-27.116961819506|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.046243480097|24.046243480097|24.046243480097|23.919904971872|23.919904971872|23.522339689239|-26.532528960741
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.15703946045|289.49987027005|289.49987027005|289.49987027005||289.49987027005|289.49987027005|289.49987027005|289.49987027005|282.86649403921|275.20166445166|274.24236839732|274.24236839732|274.24236839732|271.96616759664|271.96616759664|267.31283926305|267.31283926305|267.31283926305||267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|265.63093285358|263.40104532017|258.30648305431|251.80310510545|251.80310510545|||251.80310510545|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.34686452015|-275.34686452015|-275.34686452015|-283.013182122|-287.65909836743|-288.17676748671|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-292.46608838719|-292.46608838719|-294.89804871526|-299.5370927701|-303.56255275779|-309.63062807778|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|268.16475731324||261.40527234024|256.89807346072|256.50009227027|||251.57232237116|230.71924114509|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-250.00225828449|-250.24139826343|-250.97903148383|-251.03572179708|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-259.68155087006|-270.67394795431|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|238.67078958033|237.62865475017|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|232.51831612825|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395||-257.18647408395|-259.54053354163|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|235.3505448938|235.3505448938|235.3505448938|235.3505448938|235.3505448938|235.3505448938|235.3505448938|233.50049184435|232.93413002889
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||30.949506194195|30.571803173658|-31.62743032444|-31.62743032444|-31.62743032444|-31.62743032444|-31.62743032444|-31.62743032444|-31.682144779502|-31.764376186219|-31.764376186219|-32.124107906955|-32.124107906955|31.286902989702|31.286902989702|31.168969404654|31.168969404654|31.168969404654|30.579410619158|30.322291895384|30.322291895384|30.322291895384|30.302545278861|30.284287360243|30.284287360243|30.284287360243|30.220320492908|-30.291866322442|-30.344850986185|29.958498671119|29.898332280654|29.714812034521|29.427569012017|28.886188829575||28.486875044675|28.367255254257|28.367255254257|28.339449806552|28.339449806552|28.286055374522|28.226728227822|28.15612287585|28.15612287585|28.15612287585|28.15612287585|28.15612287585|28.15612287585|28.15612287585||28.15612287585|28.15612287585|28.15612287585|28.15612287585|28.15612287585|-28.85892458818|-28.85892458818|-28.85892458818|-28.85892458818|-28.85892458818|-28.85892458818|28.315931695067|28.315931695067|28.315931695067|28.315931695067|28.315931695067|28.315931695067|28.315931695067|28.315931695067|28.245480106234|-29.407393700303|-29.407393700303|-29.407393700303|-29.555437571937|||-30.109182707977|-30.109182707977|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.521825982788|29.463140913357|29.15348905602|28.031468733334|-29.020975873522|-29.020975873522|-29.020975873522|-29.020975873522|-29.020975873522|-29.206639499192|-29.571266830767|-29.756962975754|-29.972376643241|-29.972376643241|-29.972376643241|-30.194308822486|-30.303466782567|-30.303466782567|-30.353852785955|-30.56987941281|-30.56987941281|-30.607864658556|29.934629424391|29.934629424391|29.349595501995|29.349595501995|29.349595501995|-29.62025334735|-29.62025334735|-29.639170513101|-30.135189331844|-30.466735353414|-30.466735353414|-30.466735353414|-30.466735353414|-30.466735353414|-30.466735353414|-30.674150986079|-30.749056651199|-30.85728478653|30.234712683677|30.234712683677|30.234712683677|30.234712683677|30.184516316741|30.184516316741|30.184516316741|29.793906827866|29.472916585999|29.472916585999||29.472916585999|29.406019085863|29.053909798705|||28.887677532924|28.795898763354|28.795898763354||28.357027612018|28.357027612018|28.357027612018||-28.798221181288|-28.798221181288|-28.798221181288|-28.798221181288|-29.16242050052|-29.16242050052|-29.547134334514|29.119851078513|28.905372083338|28.905372083338|28.7115243675|28.468358967225|28.450955255738|28.281616378616|28.11475108599|28.11475108599|28.11475108599|28.11475108599|28.11475108599|27.837675555275|27.053588213441|26.825131187415|26.825131187415|26.825131187415|26.825131187415|26.825131187415|26.825131187415|26.505701446506|26.114667786462||-26.507196658819|-26.507196658819|-26.507196658819||-26.507196658819|-26.507196658819|-26.507196658819|-26.507196658819|-26.55349380812|-26.55349380812|-26.55349380812|-26.68165855762|-27.176843011342|-27.636843172075|-27.636843172075|-27.718714678024|-27.749683552026|-27.760759332709|-27.863591910061|-27.863591910061|-28.209546566735|-28.816163275783|-29.012403088747|-29.327670289342|28.615729947669|28.615729947669|28.615729947669|28.615729947669|28.520254925205|28.416950044051|28.377817706285|28.377817706285|28.377817706285||28.377817706285|28.377817706285|28.377817706285|28.377817706285|28.377817706285|28.377817706285|28.377817706285|27.328170822503|-28.789397119424|-28.789397119424|-28.789397119424|-28.789397119424||-28.789397119424|-28.789397119424|-28.789397119424|-29.460442091515|-29.528267994513|-30.234186533413|29.31201386085|29.232793221108|29.178104384334|28.96178264926|28.435313863999||-29.645023459169||-29.645023459169|-29.645023459169|-29.645023459169|-29.645023459169|28.512149109419|28.512149109419|28.512149109419
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1047.9506811952|1046.9112115277|1045.2055996141|1036.2353884601|1030.4866898592|1030.4866898592|1030.4866898592|1017.0179257984|974.8784244982|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804||972.57921227804|972.57921227804|847.84701632782|823.7846825843|811.29726423212|810.45251649163|809.0027791476|796.88086843223|783.74542564519|778.57269312681|767.75853503348|751.94012296137|751.94012296137|751.94012296137||751.94012296137|751.94012296137|751.94012296137|751.94012296137|696.68903093798|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|||-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-765.44592701141|-774.90562392544|-780.6202455237|-789.04473216827|-803.26079588792|-813.43187608715|-813.43187608715|-815.0026986432|-815.0026986432|-815.0026986432|-815.0026986432|-815.0026986432|-815.0026986432|-823.13673608684|-823.13673608684|-823.13673608684|-833.83192166116|-838.07989532447|-838.79716202473|765.17048943186|765.17048943186|765.17048943186|765.17048943186|763.7598845947|763.7598845947|752.94432571069|752.8705005368|752.8705005368|747.09528813985|734.67255661915|724.7374672707|724.7374672707|709.72874713563|704.07854195385|704.07854195385|704.07854195385|696.49836435085|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379||694.23971573379|694.23971573379|694.23971573379|||694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-758.23299019853|-764.60334007519|-767.85932236002|-768.18803151765|-782.14713598532|-815.87412692488|-818.80801454232|-818.80801454232|-818.80801454232|-818.80801454232|-818.80801454232|-818.80801454232|-818.80801454232|-819.1605046495|-819.1605046495|-819.1605046495|-822.37835409732|-839.02041649919|757.58798068606|757.58798068606|757.58798068606|757.58798068606|757.58798068606|757.58798068606|752.75059117902|752.75059117902|735.54119331994|-777.47860011342|-777.47860011342|-777.47860011342|-777.47860011342|-777.47860011342|-777.47860011342|-777.47860011342|-777.47860011342|-788.57621827923|-803.0735955327|-806.66763368925|-806.66763368925|-806.66763368925|-806.66763368925|-806.66763368925||-806.66763368925|-812.8600758015|-812.8600758015|-814.41122992159|-817.58041660124|-824.72534488897|-833.99632776291|-837.98415351478|-849.19351679051|-852.72056607366|-854.91172651848|-867.63523541116|-868.79536547071|-868.79536547071|-869.89484441949|-873.03068417916|-873.03068417916|-887.86694875701|-913.38606014233|-926.1733947328|861.50322397247
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-98.589204901241|-98.589204901241|-98.589204901241|-99.860226650793|-102.34961215154|-102.34961215154|-102.34961215154|-102.34961215154|-102.75512283264|-102.98624767659|-103.55061138262|-103.55061138262|-106.20623258076|-107.54634622567|-107.54634622567|-107.54634622567|-107.67371531584|-108.42248411653|-108.42248411653|-108.90201177064|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|99.916467744249|99.161153384006|99.161153384006|99.161153384006||99.161153384006|97.756835906546|97.64092632669|96.682006039956|96.682006039956|96.331672207888|96.328530117733|95.609477569508|93.388309427817|92.684234986392|91.226925728153|87.638251063372|-97.404717295137|-97.404717295137||-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|||-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.281671516661|-99.281671516661|-99.281671516661|-100.10463162767|-100.36864953586|-100.36864953586|-100.36864953586|-101.02738555878|-102.19543228116|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.20503352585|-103.76342777082|-104.63736686518|-105.10262595073|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-106.5013691695|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|102.9675510273|102.9675510273|102.9675510273|102.9675510273|102.9675510273||102.9675510273|102.9675510273|102.9675510273|||101.3428029025|101.3428029025|100.56722735966|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.883209701525|98.542452172159|98.513842189443|98.459067934402|98.459067934402|98.459067934402|98.459067934402|98.459067934402|98.459067934402|94.521185152672|92.9199845616|92.9199845616|92.438869615835|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-100.83046273019|-101.42273551917|-102.18082122776|-102.84443184149|-102.84443184149|-104.93825590623|-105.60594619564|-105.60594619564|-105.60594619564|-108.32605005692|100.55640125512|100.55640125512|100.55640125512|100.55640125512|100.55640125512|100.55640125512|100.55640125512|100.55640125512|100.55640125512|100.55640125512|99.104640838364|99.104640838364|99.104640838364|98.965855953697|98.965855953697|98.898630113076|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|98.07600480588|96.928066269907|-103.81569362482||-103.81569362482|-103.81569362482|-103.81569362482|-103.81569362482|-103.81569362482|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521|98.146412115521
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||868.47478911961|850.86004943411|847.21271207653|847.21271207653|847.21271207653|842.91878761541|-888.83343746225|-888.83343746225|-888.83343746225|-889.17091044722|-889.17091044722|-890.03768559891|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-892.58927941706|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.43231872839|852.43231872839|852.43231872839|852.43231872839||843.69395006279|840.60745427984|831.45856624054|831.45856624054|830.01115243089|828.41072058294|821.38275119567|811.39110280964|804.8212231739|803.22525163311|798.48916441223|792.15017833998|785.97576713882|778.6174939509||768.79943989336|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-805.05747908544|-805.05747908544|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|||-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-813.45462690749|-817.01089756852|-817.01089756852|-817.01089756852|-817.01089756852|-817.01089756852|-817.49210583242|-821.13604478342|-826.20302718991|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733||779.65703989226|778.2359172631|771.3838443286|||771.3838443286|770.15126583386|769.39336747382|754.71743657031|737.45980365451|734.89184387719|721.79363132622|703.55708181754|698.98677764883|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|666.41490415377|652.47879975419|650.51116639354|649.56796265949|645.51995851054|643.54894682053|640.89062464108|632.89621949052|619.05727200878|-673.52886396895|-673.52886396895|-673.52886396895|-673.52886396895|-677.0660235777|-688.37560901537|-695.70176717853|-698.33945742819|-702.94385243757|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-713.33262514956|-714.58930328033|-716.27034131842|-735.74482368713|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013||-740.5809999013|-749.3706666655|-753.19544651341|-753.19544651341|-753.19544651341|-764.08162066486|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067
03985|14044|/equities/herald-investment-trust|FTSE350||2152.6366141966|2140.7073491074|2135.7458365733|2122.8723898401|2122.8723898401|2122.8723898401|2104.1570390584|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2093.2904873993|2078.4182498882|2070.0008820372|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899||2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2024.7038025443|2019.9968940555|2019.9968940555|2005.9628176344|2005.9628176344|2005.9628176344|-2162.0847748846||-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|||2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2040.2984245708|2026.6093470709|2017.2826159946|1998.0454766476|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.0295220124|1948.1403597447|1945.3542038451|1945.3542038451|1945.3542038451|1932.0880042723|1919.4599312336|1908.650962798|1908.650962798|1902.2788475534|1901.8653861704|1886.706011512|1886.706011512|1882.0689014087|1860.2462851954|1860.2462851954|1855.6091808161|1852.8990897957|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868||1848.6097427868|1848.6097427868|1839.5732575019|||1833.2852614279|1827.1631756751|1824.5982103312|1812.6148734583|1804.3498593981|1801.0276825886|1773.6540358841|1760.5302682783|1760.2955671842|1754.7131057906|1746.276830056|1740.4257446016|1740.4257446016|1740.0572614884|1740.0572614884|1740.0572614884|1739.2913528256|1737.401524841|1732.0142281987|1732.0142281987|1729.0158091097|1725.1752601761|1721.6431656037|1719.0335100132|1708.6239032699|1707.1970961713|1707.1970961713|1706.3334705723|1661.5371895248|1639.5184491255|1639.5184491255|1639.5184491255|1629.4204556255|1618.9249433708|1610.905922593|1600.7529999297|1583.3539906462|-1666.6658180314|-1666.6658180314|-1666.6658180314|-1666.6658180314|-1666.6658180314|-1675.4954266104|-1680.2568291246|-1680.2568291246|-1703.3964768051|-1717.9293942583|-1732.1533350459|-1732.1533350459|-1742.8370389399|-1748.8156786005|-1748.8156786005|-1748.8156786005|-1748.8156786005|-1748.8156786005|-1754.7863008755|-1755.8736676395|-1758.8296014137|-1775.5220126385|-1786.2252647761|-1786.2252647761|-1786.2252647761|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904||1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1705.8183134514|1705.8183134514|1705.8183134514|1705.8183134514|1705.8183134514|1705.8183134514|1700.1513527523|1700.1513527523
03986|28265|/equities/hg-capital-trust-plc|FTSE350||475.52432532739|475.52432532739|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328||468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|461.80739035769|459.88433733304|459.88433733304|458.1481515072|453.67910863539||452.43696532404|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|446.76090907192|446.76090907192|446.76090907192|438.17878785769|438.01566646325|438.01566646325|436.68407384805|435.75430347403|||435.75430347403|435.75430347403|435.75430347403|433.80257046973|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|424.69314746336|421.93349901256|420.86721786986|418.28546295707|415.3191816602|414.96503908667|414.96503908667|411.18337676297|411.06486306996|407.28748688004|404.93626611347|404.93626611347|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|401.76600475264|401.76600475264|401.76600475264|400.62888858121|400.62888858121|400.62888858121|400.62888858121|400.62888858121||400.62888858121|400.62888858121|400.62888858121|||400.62888858121|400.62888858121|400.62888858121|391.47450327654|385.03283431551|382.19848344085|374.20832164814|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|368.7592945827|361.59815012227|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.8847145686|-407.649682854|-408.33298094889|-409.23108994321|-410.11787771468|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-412.82553317757|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|362.02970881109|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879||-413.0225156879|-415.14149885996|-415.14149885996|-418.0461098444|-419.85630844988|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|361.74323570546|355.43495848241|350.85986055338|349.7120858071|349.7120858071|349.7120858071|349.47698899085|344.02686819296
03987|14041|/equities/hicl-infrastructure|FTSE350||-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008||-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008||-127.86560115008|-127.86560115008|-128.01261328755|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.40387943165|-129.40387943165|-129.82264442329|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|||-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-132.15456306299|-132.15456306299|-132.15456306299|-132.15456306299|-132.44951536215|-133.45293626712|-133.45293626712|-133.68423646531|-133.68423646531|-133.68423646531|-134.35022135401|-134.85589102268|-136.39542980724|-136.63936636771|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-138.2713045376|-138.2713045376|-139.47878882813|-139.61764449463|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795||130.3451418795|130.3451418795|130.12933550034|||-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-139.25208993961|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|126.93543739565|126.62524131797|126.62524131797|121.84573474484|119.19190804779|117.34877373627|117.34877373627|116.12781966452|115.53636969171|115.53636969171|-125.59257183546|-125.59257183546|-125.59257183546|-125.59257183546|-125.59257183546|-125.59257183546|-127.46952714384|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.6774822621|-128.23392849258|-128.23392849258|-128.72658517947|-129.30731559452|-132.26828935039|-132.26828935039|-132.36476747075|-133.35908793428|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|120.97940880675|-129.79683378127||-129.79683378127|-129.79683378127|-129.79683378127|-129.79683378127|-129.79683378127|-129.79683378127|-131.82981234553|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||-1926.899889008|-1926.899889008|-1926.899889008|-1933.3887655645|-1946.1541839605|-1949.1262402953|-1949.1262402953|-1959.5717991129|-1969.2464434588|-2004.6071593986|-2011.8968437762|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2027.2663491267|-2038.0602344237||1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1895.9019357936|1879.815974938|1879.815974938|1861.3510832645|1854.8900925161|1854.5445472401||1829.4939413779|1813.5488237532|1801.6960787077|1801.6960787077|1781.6067541197|1751.3963934663|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1902.9322464291|-1925.9082387624|-1926.0869761438|-1926.0869761438|-1935.318862382|-1960.6320693133|-1983.9800770148|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|||-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-2003.0599756635|-2003.0599756635|-2003.0599756635|-2003.0599756635|-2003.0599756635|-2008.6650825515|-2030.3414450767|-2069.4899452133|-2083.9319585337|-2083.9319585337|-2083.9319585337|-2083.9319585337|1967.423102229|1967.423102229|1967.423102229|1967.423102229|1891.8256016293|1891.8256016293|1891.8256016293|1891.8256016293|1873.4173351436|1868.8248168262|1852.6109075847|1849.7898973163|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1831.5862350023|1831.5862350023|1815.0958166692|1804.3564629658|1777.4369913158|1777.4369913158|1749.3188792398|1731.3726411584|1727.5262690388|1710.0873305587|1710.0873305587||1710.0873305587|1710.0873305587|1710.0873305587|||1710.0873305587|1710.0873305587|1710.0873305587|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1804.6464640324|-1817.0264988054|-1817.0264988054|-1841.2794431171|-1849.2600972159|-1849.2600972159|-1849.2600972159|-1849.2600972159|-1849.2600972159|-1849.2600972159|-1849.2600972159|-1866.8445524622|-1871.7995027357|-1876.993213254|-1876.993213254|-1888.7702369489|-1900.8558188321|-1915.2286875912|-1952.448541768|-1988.9983797422|-2008.2204219358|-2037.9134231608|-2037.9134231608|-2037.9134231608|-2037.9134231608|-2058.0704701787|-2074.772744643|-2076.5808273811|-2087.617585979|-2087.8806510877|-2120.9507234308|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2151.3716068582|-2185.0698789819|-2185.0698789819|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2189.6018354278|-2191.0575949198|-2193.5711048393|-2193.5711048393|2075.9886170299|2075.9886170299|2075.9886170299|2075.9886170299|2075.9886170299|2075.9886170299|2075.9886170299|2054.4873522555|2047.5039237808||2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2047.5039237808|2024.6671472999|1992.1823148167|1972.880388752|1972.880388752|1972.880388752|1972.880388752|1972.880388752|1968.2559875022|1955.933317904
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||1957.7519703199|1951.1133003555|1921.2818522907|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2104.8467203108|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784||1870.8956035316|1851.6572064905|1851.6572064905|1851.6572064905|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683||1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|||1818.4404383653|1818.4404383653|1818.4404383653|1791.0993066238|1791.0993066238|1770.5048583798|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721||1769.8882147721|1769.8882147721|1759.2243049334|||1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1743.785294013|1731.8973054944|1731.8973054944|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1667.7847304888|1614.2944625537|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1772.6096870338|-1790.2329855931|-1805.2259081396|-1805.2259081396|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1645.4028892172|1641.6154743013|1641.6154743013||1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1602.1105096403|1580.6919872102|1580.6919872102|1564.9910969002|1515.3536466209|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264
03990|28224|/equities/hilton-food-group-plc|FTSE350||847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755||847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|827.99056187662|827.99056187662||827.99056187662|827.99056187662|827.99056187662|827.99056187662|827.99056187662|827.99056187662|827.99056187662|826.5294437518|815.08827083533|809.71391461152|809.71391461152|803.84879401281|796.16532668089|793.58176204275|793.58176204275|787.64351883737|787.64351883737|787.64351883737|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|||774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|771.70395778758|755.5133655231|755.5133655231|748.57040613678|740.80045126309|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|725.14505381054|725.14505381054|717.11665413608|717.11665413608|717.11665413608|717.11665413608|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789||716.34036696789|703.65596329766|689.00715148691|||689.00715148691|683.66832214819|683.66832214819|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|666.31564842451|658.85072047168|645.83413385742|636.45975892034|636.45975892034|636.45975892034|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|614.57807831309|613.47277445925|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-717.57976494284|-723.19973882538|-728.15308098111|-733.10123554107|-736.18412367281|-736.18412367281|-736.18412367281|-736.18412367281|-736.18412367281|-749.09347074757|-753.65941194174|-754.0660132686|-761.90668140955|-772.9403474192|-772.9403474192|-791.767052688|-793.1550450872|-793.1550450872|-793.1550450872|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|701.61600589973|700.35941347936|700.35941347936|695.01045942152|664.77217212533|664.77217212533|651.80241347259|635.55823719176|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627||630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|629.56776972815|628.16861567017|614.74290630019|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1136.5241510117|1124.7879835459|1108.6560655696|1108.6560655696|1085.6512653248|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1192.1899620785|-1204.3133980871|-1204.3133980871|-1204.3133980871|-1214.5148867634|-1222.2387630705|-1223.709736745|-1226.95526305|-1229.8191379188|-1229.8191379188|-1229.8191379188|-1229.8191379188|-1229.8191379188|-1249.2317712495||-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495||-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1251.3105604168|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|||1165.7143797924|1165.7143797924|1161.8413022742|1161.8413022742|1161.8413022742|1154.8236691935|1149.3040768817|1148.4752872141|1148.4752872141|1135.2983334497|1132.7203704996|1130.8112680141|1130.8112680141|1116.7692291003|1116.7692291003|1116.7692291003|1104.2402716457|1079.7283196779|1071.0868288848|1071.0868288848|1051.929809872|1048.5176787157|1048.5176787157|1023.719621316|1012.1884681289|1011.4871868099|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|994.6525349239|994.6525349239|994.6525349239|994.6525349239|993.97637981253|993.97637981253|993.97637981253|993.97637981253|990.27993023811||990.27993023811|990.27993023811|985.44419711882|||985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|984.32688568757|984.22555102487|984.22555102487|984.22555102487|984.22555102487|978.08394558319|967.37105064799|956.31554412097|956.31554412097|956.31554412097|956.31554412097|956.31554412097|943.35060457885|940.83400508761|938.6725751745|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1041.2794886368|-1065.1324087506|997.33714108099|997.33714108099|997.33714108099|997.33714108099|997.33714108099|997.33714108099|988.14318104098|988.14318104098|988.14318104098|988.14318104098|985.21464560109|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1054.0440581706|-1058.1048264262|-1058.1048264262|-1058.1048264262|-1058.1048264262|-1058.1048264262||-1058.1048264262|-1058.1048264262|-1058.1048264262|-1058.1048264262|-1060.4498071402|-1078.5275634891|-1103.1972927656|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||168.78335841519|168.31510632151|165.95517744083|164.68441702546|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|161.6389057232|161.6389057232|161.6389057232|161.6389057232|156.80990389464|154.84433511758|151.59268931004||151.59268931004|151.59268931004|151.59268931004|151.59268931004|151.02520898815|146.04117944476|146.04117944476|146.04117944476|146.04117944476|146.04117944476|146.04117944476|140.56796580153|137.81797545857|137.81797545857||137.81797545857|137.81797545857|137.81797545857|137.81797545857|137.81797545857|137.81797545857|133.56170210949|133.56170210949|132.79076195962|132.79076195962|132.79076195962|130.91155831203|130.91155831203|130.91155831203|130.91155831203|130.91155831203|128.52779386412|128.52779386412|128.52779386412|124.37089027708|118.62196630179|117.20316286815|115.25081025539|115.25081025539|||111.30646262101|106.58495770485|105.06776803518|105.06776803518|105.06776803518|105.06776803518|98.135517051757|97.489465001491|96.7105187876|96.322808234473|96.322808234473|96.322808234473|96.322808234473|95.138181435939|95.138181435939|94.844976782662|93.640198151118|87.961329159744|83.8625910918|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-101.63577453611|-103.15939483849|-103.15939483849|-103.15939483849|-104.72154659924|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.737838693376|89.737838693376|89.737838693376|83.98370991362|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.769344614971|-101.14371606931|-103.1928746641|-103.1928746641|-103.1928746641|-103.1928746641|-105.93374776182|-106.65971829424|-108.00801888583|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881||-109.51645483881|-109.51645483881|-109.51645483881|||-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-110.76953098409|-114.78892657087|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|95.156254403972|93.495836276901|92.726873611917|92.726873611917|92.726873611917|92.726873611917|89.666239457929|89.666239457929|89.666239457929|89.666239457929|89.666239457929|88.528045978373|86.916159672015|86.525816934189|86.525816934189|82.665895056814|79.521263943877|78.20695502092|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.538557851516|-91.12383726816|-91.12383726816|-91.987036797521|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|77.375468748121|75.644968157906||75.200571143945|75.200571143945|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.654570953688|73.654570953688|73.654570953688|73.654570953688|73.654570953688|73.654570953688|73.654570953688|72.77730241599|-79.850385166524|-79.850385166524|-79.850385166524
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||861.95417145411|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-925.38580877064|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292||874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|872.29391545881|867.46880838196|867.39614114895|867.39614114895|867.39614114895|852.85682349884|842.11869277649|841.1235320858||841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|||841.1235320858|840.57061087333|824.41796975877|824.41796975877|824.41796975877|822.27794917873|822.27794917873|822.27794917873|822.27794917873|822.27794917873|822.27794917873|822.27794917873|818.47995804473|807.31105093077|801.14562706501|800.4507245438|788.71192565414|787.95218844383|776.77077945039|760.10244754471|759.40289385184|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-833.35604980863|774.86260846651|774.86260846651||774.86260846651|774.86260846651|770.48413970196|||770.48413970196|770.48413970196|767.29347024719|762.73719051988|762.62905766825|762.62905766825|735.78782015223|725.79760032647|724.80845023254|715.63159509345|711.43509955587|701.43902052974|694.7872255018|692.45707515172|692.45707515172|690.17172009773|690.17172009773|680.86857178285|664.92062921076|660.84510898093|651.87237993323|646.28040044665|639.53376810153|638.55973351884|637.29973510557|634.47496654141|634.47496654141|630.74996960547|608.25551025499|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-677.89593455844|-681.20658649397|-690.29110061517|-690.29110061517|-690.29110061517|-699.07897898213|-714.45445364334|-715.42151960152|-715.42151960152|-725.71280091358|-729.15863580784|-742.23184808185|-746.73316514553|-746.73316514553|-750.94793889326|-752.88658520692|-753.2406590461|705.95245637893|705.95245637893|705.95245637893|705.95245637893|705.95245637893|705.95245637893|705.95245637893|705.95245637893|705.95245637893|705.95245637893|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073|-749.37007557073||-749.37007557073|-753.63098582709|709.40671857147|709.40671857147|709.40671857147|709.40671857147|709.40671857147|709.40671857147|709.40671857147|708.03410692511|703.02012178962|692.102392533|692.102392533|689.99000308545|689.99000308545|689.99000308545|689.99000308545|689.99000308545|689.99000308545|689.99000308545|689.99000308545
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831||664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|664.62802540831|654.21405831501||647.35398569289|642.31856971519|639.20988947305|620.92553230295|618.01963780731|611.70428486347|611.70428486347|611.70428486347|610.03360685242|602.32238869019|597.92649635022|597.92649635022|597.92649635022|597.92649635022|597.92649635022|597.24871533821|597.24871533821|597.03198934606|593.80112802774|587.39612708919|582.8176741692|579.79857541152|571.60144386316|571.60144386316|||571.60144386316|571.60144386316|571.60144386316|569.62001249552|569.26366405753|561.17102446467|-604.42853118476|-604.42853118476|-604.42853118476|-604.42853118476|-604.42853118476|-604.42853118476|-604.42853118476|-604.42853118476|-614.12527499262|-626.64438876681|-626.64438876681|-626.64438876681|-626.64438876681|-626.64438876681|-626.64438876681|-626.64438876681|-626.64438876681|-626.64438876681|-628.69349844137|-628.69349844137|-649.74695356333|587.1001426065|585.34358632168|582.87702457835|582.87702457835|582.87702457835|582.87702457835|582.87702457835|582.87702457835|582.87702457835|582.87702457835|576.96188155733|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-612.33326527656|-613.6676919414|-619.50706073459|-625.27995355058|594.62169406646|594.62169406646|594.62169406646|594.62169406646|592.07436696946|590.49897720997|590.49897720997|590.49897720997|590.49897720997||590.49897720997|586.1894356695|583.09940009285|||-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-615.55793043764|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-620.83244207877|-621.54855557038|-626.01784155715|-632.00088961169|-632.00088961169|-634.0111834037|-634.0111834037|-635.92580016318|-647.77593722016|610.36856737859|610.36856737859|610.36856737859|610.36856737859|610.36856737859|610.36856737859|606.66101467087|604.37509930878|600.55844998396|600.55844998396|600.13345712611|600.13345712611|600.13345712611|600.13345712611|600.13345712611|597.48649150965|597.48649150965|597.48649150965|597.48649150965|597.48649150965|590.71936895712|589.48458123057|583.09577160173|583.09577160173|583.09577160173|572.40811984068|-597.72306373528|-597.72306373528|-597.72306373528|-597.72306373528|-598.35480009395|-598.35480009395|-599.33140438576|-599.33140438576|-599.33140438576|-599.33140438576|-599.33140438576|-599.33140438576||-599.33140438576|-599.33140438576|-599.33140438576|-600.00798743058|-602.95229194218|-603.23376133767|-611.46345999866|-614.39927697877|-628.25312323813|-636.96184767887|-641.94394343876|616.62280974433|616.62280974433|616.62280974433|616.62280974433|616.62280974433|616.62280974433|616.62280974433|616.62280974433|610.30154342472|610.30154342472
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386||388.9048573386|388.9048573386|388.9048573386|388.9048573386|381.73512658933|378.99790541176|378.96989490195|360.3339984859|335.36685589918|335.36685589918|335.36685589918|335.36685589918|332.0551226842|329.04396136528||329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|327.2475221767|321.997246863|319.89693485538|316.50771624556|305.9807958284|299.39557090175|299.39557090175|299.39557090175|299.39557090175|||299.39557090175|294.30508312|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|283.81008529044|283.81008529044|283.81008529044|283.81008529044|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|281.92820977748|280.49459812451|280.49459812451|269.67222396321|262.67580277596|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022||260.98615643237|260.98615643237|260.15128492486|||257.39887506842|249.89409004184|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-299.70632377772|-300.93452806186|-300.93452806186|-300.93452806186|-300.93452806186|-300.93452806186|-300.93452806186|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-317.75427709835|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-321.55481844456|-325.43650617103|287.44150103485|287.44150103485|287.44150103485|287.44150103485|285.37944559428|282.72716177142|280.33573530158|269.42859477953|268.44843864392|265.34419716675|261.69035857341|260.87817619268|246.92019576964|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178||-276.95851814178|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||159.53151759309|159.53151759309|159.53151759309|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-177.65378453234|-180.57883662095|-180.87170328758|-180.87170328758|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929||168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|165.24894754928|165.24894754928|164.35993833058|161.75548923803|160.99227976299||160.99227976299|157.85086441663|157.85086441663|157.85086441663|156.27873230672|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.60518373231|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|159.31785573474|159.31785573474|||158.55039627807|153.93011085476|151.16513621384|151.16513621384|151.16513621384|148.87236729788|145.59857539255|143.70398244837|143.70398244837|141.5451492652|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|143.45926447899|143.45926447899|143.45926447899|143.45926447899|143.45926447899|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|141.26122481337|-154.16410699209|-154.16410699209|-154.16410699209|-154.16410699209|-154.16410699209|-154.16410699209|-155.71067328277|-157.27796655036|-158.98455752639|-162.50686423312|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507||149.11578391507|149.11578391507|149.11578391507|||149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|146.62052379953|146.62052379953|142.29007717092|139.76118973581|139.17271113504|139.17271113504|139.1530116941|136.18793763598|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-152.28325221534|-154.23644879125|-156.51323967799|-157.91406665447|-157.91406665447|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-157.99844191752|-159.69536533132|-159.69536533132|-161.2537335265|-162.55853323013|-162.95121789772|-162.95121789772|-162.95121789772|-164.03481252213|-164.03481252213|-164.03481252213|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.95752320209|-167.71113231357|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518||157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|154.8279803891|148.68886350471
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||169.36752584228|166.27225364854|165.66079985274|165.66079985274|165.28978439584|159.35531802988|154.31718991439|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-169.79128858183|-172.8792120785|156.71254344863|156.71254344863|156.71254344863|156.71254344863|156.71254344863|156.71254344863|156.71254344863|156.71254344863|156.71254344863||150.79171748606|145.424138339|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108||-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-162.1946050628|-162.29066700229|-162.76020528674|-162.76020528674|-162.76020528674|-162.76020528674|-162.76020528674|-162.76020528674|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|||-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-163.44972135404|-166.34413466828|-167.03612575076|-167.03612575076|-167.03612575076|-167.57346915694|-168.05974944551|-168.05974944551|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|148.80713381101|146.09470912405|143.82811579647|140.50901195674|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188||138.32190772188|137.86322096864|136.76469081287|||134.51807195218|133.77760675339|133.77760675339|133.77760675339|133.77760675339|133.77760675339|128.7973452452|126.17482364213|125.68014045392|125.68014045392|125.68014045392|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|124.60758850277|124.60758850277|124.60758850277|124.60758850277|124.44305679714|124.44305679714|124.44305679714|119.6978432593|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-136.90187791724|-139.76319709242|-139.93133306968|-140.87925667749|-144.6225419043|-148.29778764387|-148.29778764387|-148.29778764387|-150.45031872301|-150.45031872301|-150.45031872301|-152.45421622741|-152.45421622741|-152.45421622741|-152.45421622741|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-155.45289009101|-155.45289009101|-155.45289009101|-155.45289009101|-155.45289009101|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342||142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|-152.13621873252|-152.13621873252|-152.13621873252
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1196.2955761493|1194.1574245626|1184.3761256975|1184.3761256975|1184.3761256975|1184.3761256975|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1156.5258162138|1152.9386781715|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458||-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1235.8007742523|-1240.1119713915|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652||1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|||1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1177.6556684197|1160.395187133|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1228.1085313889|-1238.8690713349|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|1183.0055903|1183.0055903|1174.0519742482|1164.4571632272|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949||1160.2766981949|1160.2766981949|1160.2766981949|||1160.2766981949|1149.529664661|1147.6111264246|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1143.7851077314|1143.7851077314|1143.7851077314|1143.7851077314|1143.7851077314|1139.9445855092|1139.9445855092|1139.9445855092|1139.9445855092|1139.9445855092|1139.9445855092|1137.4871426039|1137.4871426039|1125.1958241389|1090.0947118254|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1187.8177241236|-1189.6949924076|-1189.6949924076|-1196.5673730202|-1200.3366454781|-1219.3913506072|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1132.4663230229|1132.4663230229|1131.1552244523|1131.1552244523|1131.1552244523|1131.1552244523|1131.1552244523|1131.0658025055|1119.0775626798|1103.9637348145|1103.9637348145|1103.9637348145|1090.515260905|1078.5725121167|1072.9694579074|1069.0771754527|1066.4190838363|1064.5767598181|1059.3787158248|1059.3787158248|1043.1481852264|-1115.7114819372|-1115.7114819372|-1115.7114819372|-1115.7114819372||-1116.5931952623|-1124.1349021009|-1124.1349021009|-1133.5743161364|-1134.7848304294|-1149.3164782549|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1108.0153748321
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||806.56518301668|798.71131446298|787.25470921356|787.25470921356|785.92189912618|784.35766569575|782.84185077306|776.27351844233|776.27351844233|776.27351844233|776.27351844233|776.27351844233|776.27351844233|776.27351844233|765.60248962403|765.60248962403|765.60248962403|765.60248962403|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|757.16906940317|757.16906940317|748.94588520033|748.94588520033|748.94588520033|748.94588520033||748.94588520033|748.94588520033|748.94588520033|748.94588520033|747.8287613337|739.30973481523|738.28859423914|732.2095491546|720.00252982049|720.00252982049|713.55836646722|711.56485163024|703.18316847804|700.85860656281||700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|||-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-750.54594904564|-756.4954989396|-770.27027415815|-778.01763046652|-782.41122154431|-782.41122154431|-783.61064256856|-783.61064256856|-783.61064256856|-783.61064256856|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|713.53996367142|713.53996367142|713.53996367142|713.53996367142|712.18329296824|707.98163351509|707.98163351509|707.98163351509|707.98163351509||707.21497964825|707.21497964825|696.99380203488|||696.99380203488|694.04866892765|690.02606063911|690.02606063911|690.02606063911|690.02606063911|690.02606063911|690.00748227051|690.00748227051|676.95275807834|658.79933596161|646.71326500075|642.10808198868|640.20496398945|640.20496398945|631.54316541907|631.54316541907|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|612.53655410861|611.23506012068|610.52371281378|610.52371281378|610.52371281378|610.52371281378|610.52371281378|610.52371281378|610.52371281378|-662.27440644279|-662.27440644279|-662.27440644279|-662.27440644279|-662.27440644279|-662.27440644279|-669.3604516031|-670.56716844789|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-676.74760413225|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-687.47759253073|652.88796380546|652.88796380546|652.88796380546|652.88796380546|645.26440422829|-685.33934279134|-685.33934279134|-685.33934279134|-685.33934279134|-688.37704754594|-693.6800467253|-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418||-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418|-701.16111626576|-709.28854227012|-710.57342370291|-713.94269300323|-721.7418811147|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-731.45363558263|-747.50403953625|696.38046398031|696.38046398031
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1745.0935276075|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1863.6650686225|-1872.6674590597|-1878.4268546522|-1878.4268546522|-1878.4268546522|-1878.4268546522|-1878.4268546522|-1879.6535447667|-1879.6535447667|-1879.6535447667|-1879.6535447667|-1879.6535447667|-1917.5039386297|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582||1807.4251702582|1807.4251702582|1807.4251702582|1805.1946336202|1795.5123614661|1793.2029242504|1793.2029242504|1793.2029242504|1769.6241911309|1769.6241911309|1769.6241911309|1759.9157679232|1733.1841865814|-1829.6936359181||-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1836.677328294|-1836.677328294|-1842.5203493026|-1842.5203493026|-1842.5203493026|-1852.0161406097|-1862.9422448217|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|||1737.3739448522|1737.3739448522|1733.4114469851|1733.4114469851|1733.4114469851|1717.1238299835|1702.8333218349|1693.5379069721|1693.5379069721|1682.9638733861|1682.9638733861|1682.9638733861|1682.9638733861|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1660.0611743146|1648.2346381274|1646.3390594165|1646.3390594165|1644.9373812853|1628.9394580966|1628.9394580966|1628.9394580966|1628.9394580966|1628.9394580966|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1593.0862373038|1593.0862373038|1578.3101695108|1578.3101695108|1556.9001883454|1554.3890981615|1535.9323312906|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1666.2932515463|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1705.1081303187|-1719.4501762165|1622.0643893844||1622.0643893844|1622.0643893844|1622.0643893844|||1622.0643893844|1615.3493215382|1596.6103572646|1582.3497489925|1582.3497489925|1582.3497489925|1582.3497489925|1560.3761723831|1546.2610682729|1536.512298081|1528.2914423122|1515.5460470136|1511.9400522373|1492.3895923252|1492.3895923252|1492.3895923252|1492.3895923252|1492.3895923252|1487.0735707718|1487.0735707718|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1440.7889242353|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1544.8906058911|-1544.8906058911|-1555.2673398789|-1579.9637109766|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1461.8555536372|1431.9033807232|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1556.8878283632|-1556.8878283632|-1556.8878283632|-1564.1075968358|-1565.1017569009|-1571.5019521122|-1572.23267985|-1572.23267985|-1572.23267985|-1572.23267985|-1572.23267985||-1572.23267985|-1576.15124196|-1576.15124196|-1576.15124196|-1576.15124196|-1576.2236021778|-1617.8040024198|-1635.2450286975|-1635.2450286975|-1646.712873683|-1659.3476374256|-1665.4418193618|-1668.7800239034|-1668.7800239034|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||1932.0496577812|1919.8885086458|1898.320565162|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1879.1062855753|1870.5347617503|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766||1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1807.4651388629|1777.4997544016|1777.4997544016|1777.4997544016|1777.4997544016|1765.9441715573|1744.3268572859||1742.3909525399|1735.184391711|1730.5104352344|1725.2474509067|1725.2474509067|1722.2839922184|1709.8373200012|1709.8373200012|1709.8373200012|1684.7359111124|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|||-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1793.7097625325|-1808.177513925|-1830.7250154723|-1833.805572747|-1848.8117474966|-1904.6797194407|-1925.2136069145|-1925.2136069145|-1925.2136069145|-1934.9040076828|-1947.6433418698|-1955.56894058|-1955.56894058|-1964.7753533882|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1827.5915269882|1815.1850299869|1806.192825745|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.090402082|1790.9893356467|1781.7659284963|1775.2399205515|1773.7665783905|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426||1766.6884373426|1766.6884373426|1766.6884373426|||1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1762.6815970473|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1739.740526879|1736.8505854211|1715.4728726901|1707.5992255433|1707.5992255433|1706.7771986711|1706.7771986711|1706.7771986711|1706.7771986711|1706.7771986711|1702.8051835446|1702.8051835446|1689.5335372718|1676.6761525242|1665.5846139158|1662.344015462|1647.4933505133|1641.6862352016|1641.6862352016|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1612.4541861685|1593.6713179649|1571.0792421833|-1700.6440436443|-1700.6440436443|-1700.6440436443|-1732.1878262715|-1754.2777300664|-1754.2777300664|-1754.2777300664|-1754.2777300664|-1754.2777300664|-1777.1141445182|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1816.040075889|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226||-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1828.9054122502|-1828.9054122502|-1829.1841820141|-1853.2766952934|-1868.8629947705|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||742.52006659654|737.96592226268|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-805.85683706568|-805.85683706568|-805.85683706568|-806.70204118409|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-815.41230198361|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532||744.44095561532|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672||741.26268405672|741.26268405672|741.26268405672|741.26268405672|728.95853784081|716.68414876192|701.81216724415|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|686.64118114482|683.2236804257|683.2236804257|671.19945573932|671.19945573932|||664.69773239698|655.85859155221|634.25954616912|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-708.54727883708|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-719.0699241796|-727.96658242178|-729.26429928614|-729.26429928614|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.39213144571|670.39213144571||670.39213144571|670.39213144571|670.39213144571|||666.46559437742|666.46559437742|653.98954930824|643.48112455276|643.48112455276|643.48112455276|638.61840784183|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-693.95118982672|-702.58687636454|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-707.25325851549|-718.05917612832|-722.94871634158|-741.96725589603|-746.39609862281|-746.39609862281|-746.39609862281|-757.63455402534|-770.59394891705|-770.74821524972|-770.74821524972|-770.74821524972|-771.8272202858|-771.8272202858|-771.8272202858|-785.62583938005|-807.05953995787|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|728.19286356209|724.40873729122|720.01453633778|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321||-777.59091398321|-777.59091398321|-777.59091398321|-785.32824264193|-786.96692758825|-794.71325287584|-812.21697885906|-812.21697885906|-836.43886889248|-836.43886889248|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|825.49912849977|823.53082420114|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905||820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|819.37769110945|793.66760193801||-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-823.63294033055|-825.3254628076|-837.42831642251|-839.81217027898|-839.81217027898|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|||810.29860498242|810.29860498242|808.20955024089|804.83282953198|803.94761007025|795.94182965705|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|793.71272431405|790.7692209989|785.8267156791|785.8267156791|780.04078909549|778.50090796851|770.7232378578|765.92529209486|765.92529209486|765.92529209486|757.74106405241|757.74106405241|754.70118499313|749.8346601649|744.70428130426|744.70428130426|744.70428130426|744.70428130426|735.46564703294|733.61184511445|733.61184511445|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-782.95462906436|-798.14915246517|-802.39058864945|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982||754.77695203982|754.77695203982|754.77695203982|||754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|743.69661337758|739.59621606298|733.5212088861|733.5212088861|729.03862217203|729.03862217203|717.34292505334|713.67202514815|713.67202514815|713.67202514815|713.67202514815|712.27660986524|712.27660986524|712.27660986524|712.17399265083|708.05998708707|699.444398901|699.26045271769|699.03384788186|689.2064464024|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-742.71290222739|-749.3143575096|-751.55351980231|-751.55351980231|-752.65062936551|-752.65062936551|-752.65062936551|-752.65062936551|-752.65062936551|-760.00913881086|-760.00913881086|-760.44662341832|-762.17679884|-762.17679884|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|720.03761047181|720.03761047181|720.03761047181|720.03761047181|711.33854074778|711.33854074778|711.33854074778|711.33854074778|711.33854074778|-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095||-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095|-743.74337438061|-754.57039698974|-762.50189780544|-765.17211870961|-775.98012579605|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||329.67765109029|324.86405676699|320.22106466135|319.79417508697|319.79417508697|319.79417508697|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|318.81901506836|317.87656778157|313.97184030208|313.97184030208|313.97184030208|313.97184030208||313.46871144676|306.38190160751|296.92433511945|280.74926124384|278.44970523931|278.44970523931|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227||276.54350136746|276.54350136746|276.54350136746|276.54350136746|272.04833485274|270.95243387333|270.95243387333|270.95243387333|269.8581945984|269.8581945984|269.8581945984|269.8581945984|269.8581945984|264.32080362957|264.32080362957|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|||-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-288.58305207048|-290.63671536748|-295.53959964125|-295.53959964125|-295.53959964125|-298.93290374907|-299.51755177479|-299.51755177479|-299.51755177479|-301.92837817913|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844||270.14890713844|268.97657399876|265.81840945066|||265.6051544499|265.6051544499|265.6051544499|265.6051544499|265.6051544499|265.6051544499|248.86057539247|237.26612927323|237.26612927323|236.87347663118|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|228.88586139253|226.41762987299|225.81958756098|225.566394068|225.566394068|225.566394068|225.566394068|225.10711164076|223.01901615548|222.20890032901|216.32766710005|215.86378000648|215.86378000648|213.30420577163|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-239.97485722063|-239.97485722063|-240.69982378569|-240.69982378569|-242.98448036686|-242.98448036686|-242.98448036686|-242.98448036686|-242.98448036686|-248.42720464617|-249.43058923961|-249.43058923961|-249.43058923961|-249.43058923961|-249.43058923961|-249.43058923961|-249.82286828625|-251.99208655477|228.79315472634|228.79315472634|228.79315472634|228.79315472634|228.79315472634|228.79315472634|228.79315472634|227.82735524392|227.82735524392|227.82175144705|227.82175144705|227.82175144705|225.15750042104|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307||-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-251.10292246661|-251.10292246661|-251.91843163331|-251.91843163331|-252.60612574389|-252.60612574389|-252.60612574389|-252.60612574389|-252.60612574389|-252.60612574389|-256.87381331976|-257.95979189935|-261.49976470804|-273.76639607589|243.61200193504|243.61200193504
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7952.4753021982|7932.0065459237|7932.0065459237|7864.3406065819|7853.6006739799|7812.9422322958|7812.9422322958|7804.4982717535|7804.4982717535|7804.4982717535|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502||-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502|-8203.8002458502||-8203.8002458502|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8238.7519347628|-8275.6760782336|-8275.6760782336|-8275.6760782336|-8291.6997180665|-8291.6997180665|-8291.6997180665|-8291.6997180665|-8291.6997180665|-8291.6997180665|-8291.6997180665|-8431.7285278864|-8489.1446239482|-8489.1446239482|||-8489.1446239482|-8489.1446239482|-8489.1446239482|-8489.1446239482|-8489.1446239482|-8489.1446239482|-8489.1446239482|-8519.1606932758|-8553.956325862|-8635.7980714873|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8150.227912099|8090.1421245544|8005.0468050605|7806.1365867859|7490.0894801094|7408.9883112326|7323.4019902668|7323.4019902668|7323.4019902668|7323.4019902668|7323.4019902668|7315.1133225187|7278.0148027985|7231.8491910997|7231.8491910997|7165.9500634908|7165.9500634908|7165.9500634908|7165.9500634908|7118.4957302675|7117.8446231379|7117.8446231379|7117.8446231379|7104.7319933304|7104.7319933304|7104.7319933304|6986.8539889001|6886.1504481288|6886.1504481288|6886.1504481288|6886.1504481288|6845.7227201431|6845.0879344907|6756.9933484358|6749.0954712162|6749.0954712162|6749.0954712162|6749.0954712162|6749.0954712162|6749.0954712162||6725.4394124624|6708.3771249583|6695.7442843443|||6695.7442843443|6695.7442843443|6695.7442843443|6657.1603159381|6626.8447954867|6610.7164394297|6544.4785023341|6544.4785023341|6527.7582317601|6467.6202575113|6290.3558416792|6101.3349412755|6036.3743271116|6001.4159190129|5919.7727395221|5919.7727395221|5856.9995512618|5856.9995512618|5856.9995512618|5856.9995512618|5856.9995512618|5856.9995512618|5856.7772791798|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6266.7400345172|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6351.1162060009|-6351.1162060009|6021.5836195228|6021.5836195228|6021.5836195228|6021.5836195228|6021.5836195228|6021.5836195228|5877.6958265714|5877.6958265714|5850.3732382911|5769.7942159236|5769.7942159236|5769.7942159236|5758.9935732484|5732.8320043778|5732.8320043778|5732.8320043778|5732.8320043778|5732.8320043778|5709.4634326559||5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5642.360655425|5484.3026402567|5484.3026402567|5484.3026402567|5484.3026402567|5484.3026402567|5484.3026402567|5469.2251558407|5416.916839823
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2361.2342839851|-2372.5114617101|-2372.5114617101|-2408.1626104504|-2429.398017688|-2441.4422418755|-2442.4103911591|-2442.4103911591|-2442.4103911591|-2442.4103911591|-2442.4103911591|-2446.9004346212|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999||2170.3808859258|2170.3808859258|2153.9787621397|2132.9764023775|2119.3071137527|2096.1190152808|2081.9100169787|2055.4555744208|2031.2839715786|2020.5377461985|1995.0724679142|1995.0724679142|1995.0724679142|1995.0724679142||1957.5249643491|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2156.8243704513|-2156.8243704513|-2158.5424326559|-2158.5424326559|2007.4083086536|2007.4083086536|2007.4083086536|2007.4083086536|2007.4083086536|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|||1968.697046648|1968.697046648|1968.697046648|1951.4411629423|1923.5457366025|1881.6858609797|1881.6858609797|1879.2586065701|1879.2586065701|1879.2586065701|1879.2586065701|1877.7595628557|1848.8161809508|1827.8284375182|1827.8284375182|1827.8284375182|1819.5802965155|1800.7865924825|1793.1795472027|1791.3106080031|1759.3451200034|1751.0806644786|1741.4396706012|1734.9885228902|1720.6261365447|1707.1803772348|1707.1803772348|1707.1803772348|1699.3148939762|1667.822104418|1658.1942809104|1658.1942809104|1658.1942809104|1658.1942809104|1646.918097496|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1595.5206623127|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611||1551.9205440611|1551.9205440611|1551.9205440611|||1547.7623048128|1547.7623048128|1547.7623048128|1538.2636720142|1538.1622039235|1538.1622039235|1538.1622039235|1492.2691208959|1481.3268009954|1475.3908899949|1441.3683827098|1441.3683827098|1434.6593141219|1431.6279012477|1431.6279012477|1428.9198902752|1426.0221003058|1419.7521952068|1419.7521952068|1419.7521952068|1413.885115985|1399.0386922403|1389.2096580448|1388.1773978275|1362.0544966638|1314.4231631298|1314.4231631298|1314.4231631298|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261||-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1410.9023948328|-1416.8082164809|-1437.6027363962|-1437.6027363962|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1440.2224832472|-1491.3027591635|1371.1573753619|1371.1573753619
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4948.5721433611|-4986.8579370679|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5004.5449600736|-5094.7521465055|4857.4866780608||4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4857.4866780608|4818.8740867342|-5038.1358267472||-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5038.1358267472|-5045.7002962621|-5045.7002962621|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|||4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4815.2152475476|4784.9441878134|4710.236784241|4710.236784241|4699.4453852678|4649.5504280753|4610.7226978615|4439.5924373475|4439.5924373475|4439.5924373475|4429.4189812723|4429.4189812723|4429.4189812723|4417.5766458581|4359.3629398423|-4567.5934069478|-4567.5934069478|-4567.5934069478|-4567.5934069478|-4567.5934069478|-4567.5934069478|-4567.5934069478|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4313.1180675104|4237.464519456|4201.7383549511|4185.209283279|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4138.4925609525|4138.2695121695|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427||4107.1681626427|4106.8535140474|4075.5594600527|||4069.5006310736|4069.5006310736|4069.5006310736|3991.9668969267|3991.9668969267|3991.9668969267|3991.9668969267|3923.2409965852|3898.1566628725|3876.0069749246|3876.0069749246|3870.9521943606|3861.2897041984|3861.2897041984|3861.2897041984|3815.8218935538|3803.8912266096|3803.8912266096|3792.3965760612|3792.3965760612|3762.8850845125|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3990.3327260339|-3990.3327260339|-4008.2585844821|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4075.7510624823|-4133.5567360914|-4198.3408178793|-4216.2388584569|-4216.2388584569|-4225.139353906|-4292.2765010848|4076.9969527577|4076.9969527577|4076.9969527577|4076.9969527577|4076.9969527577|4034.9966141752|3998.2185958284|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4238.0950464086|-4238.3833848985|-4245.7037609983|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629||-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.9689986254|-4312.4099984727|-4364.0111094141|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4099.8389266279
04009|14048|/equities/intl-public-partnership|FTSE350||124.3517501003|122.78117446176|122.28204382683|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853||-128.68026564853|-131.76696378144|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.16518192355|122.44463963049|122.1747742178||120.16796456465|119.71860823264|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.11296617215|-127.4195226213|-127.50213427241|-127.70171132085|-127.70171132085|-127.70171132085|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|||-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.89138536478|-129.89138536478|-130.38060940664|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-132.05381743693|-132.05381743693|-132.05381743693|-132.05381743693|-132.71535372495|-134.3640386237|-135.36910477096|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-136.82673698851|-136.82673698851|-136.82971590304|-138.19667639879|-138.19667639879|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696||130.01437944696|130.01437944696|130.01437944696|||130.01437944696|130.01437944696|130.01437944696|127.12058972569|126.8344348189|126.48265110087|125.58565833515|125.58565833515|125.58565833515|125.58565833515|125.58565833515|125.58565833515|125.58565833515|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.88033424503|123.65191622289|123.65191622289|119.09102005993|117.37883106906|116.10094675907|116.10094675907|116.10094675907|116.10094675907|115.9430939874|114.1206064446|-122.95579761545|-122.95579761545|-123.38965075094|-123.38965075094|-123.38965075094|-124.42052589609|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.83247679123|-126.83247679123|-126.83247679123|-128.92614744381|-130.75127832841|-131.43030889775|-131.82923421094|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|121.92284371941|-131.10675750543||-131.10675750543|-131.10675750543|-131.10675750543|-131.10675750543|-131.10675750543|-131.62973208747|-133.99970113262|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||541.33660308298|537.5667939296|537.5667939296|532.01865992178|529.5485110242|526.303901138|525.44029284865|525.44029284865|525.44029284865|525.44029284865|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186||504.95149697186|504.95149697186|504.95149697186|503.89705578416|503.89705578416|503.89705578416|503.89705578416|500.60783976018|496.00041945701|496.00041945701|483.22268828556|-544.87216926809|-544.87216926809|-544.87216926809||-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|-535.25151772272|-535.25151772272|||-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033||491.10957408033|491.10957408033|491.10957408033|||481.52042722793|477.34549490712|472.25057227635|471.72029803875|471.72029803875|471.72029803875|463.68918952548|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|453.47206949873|453.47206949873|453.47206949873|453.47206949873|453.47206949873|453.47206949873|451.91758287502|451.91758287502|451.91758287502|451.91758287502|451.91758287502|451.91758287502|451.91758287502|432.17065431836|432.17065431836|432.17065431836|432.17065431836|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526||-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.25376135562
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||-49.710820961278|-49.710820961278|-49.710820961278|-50.402300517075|-50.764938841711|-50.764938841711|-50.764938841711|-50.764938841711|-50.815541739388|-50.815541739388|-51.128179506897|-51.128179506897|-51.128179506897|-52.347792537749|-52.347792537749|-52.347792537749|-52.347792537749|-52.347792537749|-52.347792537749|-52.697545907828|-53.313288474451|-55.212276644585|-55.421975024406|47.003675101329|47.003675101329|47.003675101329|47.003675101329|47.003675101329|47.003675101329|47.003675101329|46.717461080606|45.864469634229|45.864469634229|45.849412612048||-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336||-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.502133147063|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-55.349349538467|-55.606438129731|-55.606438129731|||-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.693263656108|-57.27996668175|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079||49.500418625079|49.481601244414|49.481601244414|||49.481601244414|49.439804014114|49.439804014114|46.209780305125|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.752209735144|-59.163530909265|-59.163530909265|-60.610530272488|-60.610530272488|-61.611700260379|-63.129453557315|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115||54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||75.482765895279|75.482765895279|75.482765895279|75.482765895279|75.173861340427|75.173861340427|74.295959927134|73.372404944331|73.372404944331|73.372404944331|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677||73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|71.952321105722|71.792143946228|71.792143946228|69.536547269355|67.878939935378|67.601839252551||67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.223587667765|66.713611033031|66.490233318087|||65.364791601377|65.364791601377|64.398652943723|63.709575469364|63.709575469364|63.709575469364|63.709575469364|63.709575469364|63.709575469364|63.709575469364|62.446124411543|62.446124411543|62.446124411543|62.446124411543|62.183472263504|58.868163227691|58.341891304077|58.341891304077|58.341891304077|58.341891304077|-60.933329459228|-60.951274099392|-61.241416920603|-62.384908452498|-62.776062484614|-62.776062484614|-62.776062484614|-63.212298706274|-63.212298706274|-63.40927716035|-63.40927716035|-63.471713635734|-63.471713635734|-63.471713635734|-63.471713635734|-63.471713635734|-64.019470376501|-64.019470376501|-64.524435078705|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.580761103789|58.580761103789|58.580761103789|58.580761103789|58.580761103789||58.580761103789|58.580761103789|58.580761103789|||58.580761103789|58.580761103789|58.580761103789|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-65.397064113243|-65.397064113243|-66.024603631346|-66.028537785917|-66.028537785917|-66.028537785917|-66.028537785917|-66.548609287289|-66.548609287289|-66.548609287289|-66.548609287289|-66.548609287289|-66.548609287289|-67.037341363725|-67.834825577004|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-70.459751039874|-70.953433574144|-70.953433574144|-71.171292372217|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-75.149803716495|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.979845325046|-75.979845325046|-75.979845325046|-75.979845325046|-75.979845325046|-75.979845325046||-75.979845325046|-75.990126964846|-75.990126964846|-76.126426664153|-76.126426664153|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|68.986033237464|67.931592716648|66.621772516518|66.157887591296|66.157887591296|66.157887591296|65.796544328192|65.613937023458
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-189.38081408273|-189.38081408273|-189.38081408273|-189.38081408273|-189.38081408273|-189.38081408273|-191.92312930173|-192.36458675669|-192.64915336926|-192.64915336926|-192.64915336926|-192.74904997436|-195.15968206837|-195.15968206837|-195.15968206837|-196.26631120525|-198.74589998283|-201.99373916334|-201.99373916334|-201.99373916334|-201.99373916334|-201.99373916334|-204.79353400012|-212.42713155504|191.15874576839||188.76526917652|187.25485523463|187.25485523463|187.25485523463|187.25485523463|186.93037607936|186.93037607936|186.54589253624|186.54589253624|184.39700085543|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882||-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-199.01521036001|-199.01521036001|-199.01521036001|-199.01521036001|-199.8560457929|-199.8560457929|-199.8560457929|-202.40804997903|-202.42191076257|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|||183.76185794048|183.76185794048|183.76185794048|-194.06303911281|-194.06303911281|-194.06303911281|-194.06303911281|-194.06303911281|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|182.99036638952|182.99036638952|180.88540058905|179.04292391562|179.04292391562|179.04292391562|179.04292391562|177.5976929005|176.32465365816|174.41295457867|171.08944252424|171.08944252424|170.7944353785|170.34176761963|170.34176761963|170.34176761963|170.34176761963|170.34176761963|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706||168.25243626706|164.14715344235|163.33572045216|||159.928587605|157.58207217145|157.58207217145|152.90427367873|150.63059187165|150.63059187165|145.52843253073|142.32399305808|142.32399305808|139.80998753957|139.72220939456|138.81384456082|138.81384456082|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|134.19039722548|134.19039722548|134.19039722548|134.19039722548|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-144.65054727102|-144.65054727102|-144.65054727102|-146.88949018612|-149.143421761|-149.143421761|-149.143421761|-150.74824504477|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-154.89807757725|-158.7535574559|-158.7535574559|-158.7535574559|-162.97617664642|-163.52352418179|-168.63725417714|-171.51917503786|-175.27054463623|-175.27054463623|-175.27054463623|-180.45059565701|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|159.87508883514|157.33343882073||153.79826433912|152.04251101563|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|141.57181139465|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471||722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|709.3642431644|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001||-788.89386103001|-788.89386103001|-788.89386103001|-796.127724321|-796.127724321|-796.127724321|-799.30858257889|-806.23175842099|-809.38064454513|-809.38064454513|-809.38064454513|-809.38064454513|-809.38064454513|-819.14834239153|-819.14834239153|-819.14834239153|-819.14834239153|-824.94644779882|-824.94644779882|-824.94644779882|-824.94644779882|-830.9589437348|-839.20438192755|-839.46530446377|||-842.42656442155|-851.2346727523|-851.2346727523|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-866.17416520098|-866.17416520098|-866.17416520098|-870.36967791428|-877.57741990476|-880.98711380227|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|745.48700454614|735.76873999593|730.91051134531|729.29075474729|729.29075474729|724.79302475177|722.90992008009|718.27220710271|718.27220710271|718.27220710271|718.27220710271|710.74560378932|710.74560378932|710.74560378932|710.74560378932||710.74560378932|710.74560378932|710.74560378932|||710.74560378932|710.74560378932|709.21850738418|685.39967346072|683.12305365521|683.12305365521|660.99783739468|652.99282557165|652.99282557165|648.49202841295|635.71336490328|629.97325684914|629.97325684914|618.18142010568|618.18142010568|618.18142010568|618.18142010568|618.18142010568|618.18142010568|618.18142010568|608.08695726261|606.26952499665|598.32724999627|597.05805555141|596.69391844572|596.69391844572|596.69391844572|596.69391844572|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-730.86198987167|-734.10614216076|-734.10614216076|-734.10614216076|-734.10614216076|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468||-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-738.51578864361|-739.25658373596|-745.53643632526|646.04133659059|646.04133659059|646.04133659059|646.04133659059
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-272.96376882893|-272.96376882893|-274.82640675816|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-276.09877836766|-277.22085807127|-281.12317156574|-281.636852209|-285.66316810386|-288.6146271575|270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688||270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688|267.32759129525|264.10578788123|262.41485789972|262.20539902269|260.67267914413|257.74741109873|255.40921859333|255.40921859333|255.40921859333||255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.06305814374|255.06305814374|||255.06305814374|254.2991329364|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-264.69262533221|-268.59042686924|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.75886719328|-274.82513801369|-276.8890235878|-280.26559702302|-282.25620636835|-287.44276655612|-287.44276655612|-287.44276655612|-287.44276655612|-287.44276655612|-291.67594992781|-293.43440847556|-294.82156531193|-298.45172974112|-301.62070821658|-301.87700286326|-302.77445237302|-303.04811417791|-303.04811417791|-305.11370606154|-305.11370606154|-306.12080541224|-306.12080541224|-306.12080541224|-306.77845261462|-311.35588884277|291.24462041875|290.74446519239|287.79348078312|287.79348078312|286.27382337788|286.27382337788||286.27382337788|285.44090760791|284.84322477539|||282.58137815484|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|280.17407802219|280.17407802219|273.39138585853|272.41819701512|268.53464518831|268.53464518831|268.53464518831|268.53464518831|265.26386357729|260.70626599463|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|254.83373439738|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-267.06011268861|-267.74519254258|-267.74519254258|-273.44467228309|-280.07184588529|266.81010605793|266.81010605793|266.81010605793|266.81010605793|266.81010605793|266.81010605793|266.81010605793|261.28407100372|261.28407100372|259.28768433373|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589||-270.49484620589|-270.49484620589|-270.49484620589|-272.86648289913|-274.04631067492|-274.04631067492|-277.61182487062|-277.61182487062|-277.61182487062|-279.01312518176|-281.44236029582|-282.17412523646|-283.43986293363|-284.2046281131|-286.16069213901|-286.38915880029|-288.48261195096|272.61362464452|272.61362464452|272.61362464452|272.61362464452
04016|28223|/equities/james-fisher-and-sons|FTSE350||289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|287.86641226996|287.86641226996|287.12934696662|286.06709502051|286.06709502051|283.85232780057|283.34475692808|283.34475692808|283.34475692808|283.10528547565|282.11698386183|281.32109501087|278.15454919827|276.50505466475|273.46677928516|273.04309555597|273.04309555597|273.04309555597|273.04309555597|273.04309555597|271.91113865899|271.91113865899|265.62348739887|262.40175748366||262.40175748366|262.40175748366|262.40175748366|262.40175748366|262.40175748366|262.33173485376|262.33173485376|262.33173485376|261.11941971722|261.11941971722|259.91046635246|253.12274039163|251.13637821292|249.12900015928||249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|243.42111128808|236.07901254232|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|||-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-284.70836738063|-290.00929708959|-291.34366343288|-292.96518159209|-293.5311070392|-293.5311070392|-293.5311070392|-293.5311070392|-293.5311070392|-293.5311070392|-295.90641776131|-295.90641776131|-295.90641776131|-297.61824195701|-301.15915773001|-305.31573081112|-309.01747867902|-312.1027540878|-312.31691822385|-312.31691822385|-312.31691822385|-312.31691822385|-312.31691822385|-312.31691822385|-318.15259047985|-318.17860530747|-324.33733923052|-335.84704358947|-357.43560704005|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|305.4165784818|295.62953164645|294.758366665|291.18208343095|282.85785962813|282.25873292015|276.92636991128||273.08389713653|273.08389713653|273.08389713653|||273.08389713653|269.03766348503|266.68073720559|262.23112099532|262.23112099532|262.23112099532|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|257.72918855561|257.57020570849|256.51272454335|-299.87488928877|-299.87488928877|-299.99987698752|-302.49986331947|-303.88873702164|-310.12637446848|-318.14044752849|-318.14044752849|-318.14044752849|-323.43271839103|-325.04329186851|-325.04329186851|-329.94226202892|-330.39753018404|-333.33386254659|-333.33386254659|-333.33386254659|-333.33386254659|-333.33386254659|-335.3709583851|-338.69134570187|-343.81815646562|-345.65906273958|-345.87118082176|-346.72492313528|-352.86307716529|-357.6410831893|-360.57133361636|-366.23229352288|-366.23229352288|-366.23229352288|-368.25699171813|-368.5804273674|-368.5804273674|-370.51047241126|-371.50366964353|-371.50366964353|-372.51070326362|-372.51070326362|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-381.10694754528|-388.16776575776||-388.16776575776|-393.09528769091|-394.76555232947|-394.76555232947|-394.76555232947|-402.40102534763|-406.58049345538|-419.03923406121|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||-123.26804184402|-123.26804184402|-123.26804184402|-124.65893919694|-125.35715000086|-125.65238965279|-127.22765745858|-127.73073212018|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.09030719851|114.80552121411|114.80552121411|114.80552121411|113.6075025246||-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275||-127.77788651275|-127.77788651275|-128.68098526848|-131.56724383745|-131.56724383745|-131.56724383745|-131.56724383745|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|||108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.43515959737|108.43515959737|107.86962372459|107.29124807426|106.27360676735|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.89425613753|-118.55811852737|-121.34424304216|-122.38857320171|-122.38857320171|-124.30457828686|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-129.42569269988|-133.52178101301|-133.52178101301|-134.69642538229|-136.77658265608|-141.42417476228|-141.42417476228|-144.1573069631|-151.21511534176|-173.91679804548|159.16008466353||159.16008466353|159.16008466353|159.16008466353|||159.16008466353|159.16008466353|159.16008466353|159.05356472332|159.05356472332|159.05356472332|157.68620269331|157.68620269331|157.68620269331|153.40077683697|151.24953139899|151.11058620477|150.72851863464|148.33985811428|146.24399806345|142.30677686312|142.30677686312|137.4158618249|133.52873943002|133.236105126|133.236105126|132.69550638051|132.21567291519|128.46400736155|128.46400736155|128.46400736155|128.46400736155|128.46400736155|123.69890317191|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.38100934704|-139.38100934704|-139.38100934704|-139.38100934704|-141.21537108642|-141.89493390344|-141.89493390344|-142.8249238467|-146.82392495418|-146.82392495418|-146.82392495418|-146.82392495418|-150.03769422399|-152.56410689737|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.30803493584|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.30265872575|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-154.27679480899|-155.94367174957|-156.02985356584|-156.02985356584|-156.02985356584|-156.02985356584|-156.02985356584||-156.02985356584|-156.02985356584|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-157.28139796808|-158.2100521556|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.43479291953
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|179.51660481164|179.51660481164|179.51660481164|179.51660481164|179.51660481164|179.51660481164|179.51660481164|176.4377087561|175.28079191487|174.46699057021|174.46699057021|174.46699057021|173.48283986511|173.48283986511|173.48283986511|173.48283986511|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271||170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|169.45988036465|162.6407524885|160.13722152856|152.85552385281|138.48725401506||134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|129.53015871886|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-150.90194060932|||-154.05550011143|-155.41721522527|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-160.82008501399|-162.0880713857|-162.0880713857|-162.0880713857|-163.81324931392|-165.13639219688|-165.13639219688|-165.13639219688|-165.13639219688|-165.13639219688|-168.20524793519|-168.20524793519|-168.20524793519|-168.20524793519|-168.20524793519|-168.81694164159|-170.56832610106|-175.59811984138|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-172.88774552262|-172.88774552262|-172.88774552262|155.50199553429|155.50199553429|155.50199553429|155.50199553429||155.50199553429|155.17442795368|151.8215995004|||150.15311111372|150.15311111372|149.55902082568|146.08779803521|140.22533131977|138.41704073372|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|137.66314739086|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-159.38975188279|-163.26082660913|-163.80843951672|-163.80843951672|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364||-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-166.23958491911|148.86239162801|148.86239162801|148.86239162801|148.86239162801|148.86239162801|148.86239162801|147.99079351299|147.99079351299|147.99079351299|147.19532934684|140.15036865361|135.71707679041|135.59120423273|134.62272282136|134.62272282136
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||1582.9842852634|1582.9842852634|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1669.9580587131|-1678.1756207923|-1680.8051195653|-1704.8456949163|-1740.9743086418|-1759.9387211039|-1759.9387211039|-1759.9387211039|-1803.3659468972|-1826.4050614396|-1850.3901181794|-1864.5523882548|-1881.4127410903|-1881.4127410903|-1881.4127410903|-1897.6008094655|1761.3613455569||1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1735.3861684573|1702.1807051227||1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|||1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1688.534116803|1637.2601297811|1602.5112553124|1595.3180614582|1576.7978460646|1573.3059827958|1573.3059827958|1561.5344253287|1557.2604725875|1557.0949695416|1535.5540354291|-1662.9380941106|-1662.9380941106|-1662.9380941106|-1662.9380941106|-1662.9380941106|-1674.8478823451|-1690.386535939|-1691.3183732656|-1703.3815258507|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1716.3935491833|-1716.3935491833|-1716.3935491833|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498||1583.9492555498|1569.138061722|1547.8478463578|||1546.275384842|1542.8122035087|1542.8122035087|1533.8341181189|1533.8341181189|1533.8341181189|1533.8341181189|1505.6556933092|1484.5341036769|1461.0378929743|1458.8451116124|1458.8451116124|1458.8451116124|1458.8451116124|1458.8451116124|1458.8451116124|1458.8451116124|1458.8451116124|1442.8001240138|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|1440.7489549756|-1556.7720380657|-1556.7720380657|-1556.7720380657|-1556.7720380657|-1556.7720380657|-1556.7720380657|-1562.4689311841|-1578.1099000923|-1578.1099000923|-1585.6221112136|-1607.1912346818|-1623.7168997747|-1623.7168997747|-1623.7168997747|-1634.5465553052|-1659.9406170057|-1660.2223827239|-1660.2223827239|-1660.2223827239|-1678.302647471|-1688.1973860789|-1696.274873421|-1715.2776371345|-1739.0578012819|-1739.0578012819|-1739.0578012819|-1743.1197792021|-1763.5663969216|-1789.6460399823|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|1678.8362761837|-1657.8988322151|-1657.8988322151|-1657.8988322151||-1657.8988322151|-1673.5820357946|-1674.3261362344|-1680.3690467709|-1693.4100519677|-1701.0667244085|-1724.6296937872|-1745.3441164151|-1766.4712187598|-1794.4124652886|-1823.3471836541|-1837.3554793964|-1847.8444202136|-1847.8444202136|1742.961770297|1742.961770297|1742.961770297|1742.961770297|1742.961770297|1742.961770297|1742.961770297
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||973.76543189067|973.76543189067|968.81997925461|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|955.9330901818|955.3834329928|938.98159221423|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-990.74308337196|-991.28874226659|950.15040232428|950.15040232428|950.15040232428||950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.04690889786|950.04690889786|950.04690889786|950.04690889786||950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|||950.04690889786|947.56882728166|947.56882728166|947.56882728166|947.56882728166|936.96536364629|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|919.78777126053|918.13421889562|918.13421889562|917.7691407868|915.56927169128|905.13384092061|905.13384092061|905.13384092061|905.05856484225|905.05856484225|905.05856484225|905.05856484225|905.05856484225|905.05856484225|905.05856484225|898.44903065155|897.46339215104|897.46339215104|897.46339215104|887.61554748553|884.85060831726|876.58389822274|876.58389822274|865.55689076615|861.99679129715|861.99679129715|861.99679129715|861.99679129715|856.69109623294|854.56947636451|850.5200331459|849.57765523698|847.70117888744|841.05079582328|833.45419913525|826.00048815637|826.00048815637|826.00048815637|826.00048815637|826.00048815637|824.56287285387|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607||824.15880378607|824.15880378607|824.15880378607|||817.33833083977|816.36274794431|816.36274794431|811.3239550998|807.62349991557|804.85617273527|804.85617273527|794.85947251269|794.85947251269|791.39970323711|791.39970323711|788.09250652826|788.09250652826|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|786.09826187146|784.48705169316|784.48705169316|784.04116854795|782.21240949772|780.94902324834|769.44869295931|762.87631465965|758.58729228332|758.58729228332|753.17034212036|748.97646381393|748.97646381393|748.97646381393|-790.99487753753|-790.99487753753|-790.99487753753|-790.99487753753|-791.32764170837|-800.47515745374|-803.97239717083|-804.3582190787|-812.87359018184|-817.92565589324|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-821.06907552063|-827.12494852618|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|789.90406026901|781.71057246959|781.71057246959|781.71057246959|781.71057246959|781.71057246959|781.71057246959|781.71057246959|779.30525847316|772.8100933247|772.8100933247|772.8100933247|763.20565924966||-797.8426569711|-797.8426569711|-797.8426569711|-797.8426569711|-797.8426569711|-797.8426569711|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|760.36590593155|760.01767325728
04022|6770|/equities/jp-morgan-emergin|FTSE350||105.24035124843|104.66705804472|104.46339443663|104.32599415756|104.16132995792|104.05079600223|103.61470992707|103.14967693381|102.38630850108|102.37396772472|102.13292141058|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|101.77433021274|101.77433021274|101.77433021274|101.77433021274|101.77433021274||101.77433021274|101.77433021274|101.77433021274|101.77433021274|101.77433021274|101.63325466278|100.97739584317|100.57487892961|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832||100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|||100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.11222823411|100.11222823411|100.11222823411|100.11222823411|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818||100.6978464907|100.53316485281|100.49363694063|||100.49363694063|100.49363694063|100.49363694063|100.08915180978|100.08915180978|100.08915180978|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|96.334100010721|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.81114073942|-103.10055282026|-103.10055282026|-103.13261167108|-103.19734935296|-103.28870414819|-103.28870414819|-104.46234156386|-105.14415472631|-105.53794774616|-105.93661318448|-106.56764648259|-106.56764648259|-106.56764648259|-106.56764648259|-106.56764648259|-106.86649315986|-106.86649315986|-106.86649315986|-107.62943599658|-107.82844818462|-107.82844818462|-107.82844818462|-107.82844818462|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|101.65392058739|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251||-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.98272591466|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.17661203147|100.17738208507
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|983.5638299281|981.29314436456|977.95355879912|977.95355879912|977.95355879912|968.91505312532|962.63678523799|952.74969410124|946.6107712236|941.88984101679|941.88984101679|940.43315668532|931.36934672935|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934||930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934||924.12968092762|924.12968092762|917.81075658624|913.01195176249|911.90204994552|907.14311294945|905.82999015629|905.82999015629|901.5690211806|894.18198455332|894.18198455332|894.18198455332|894.18198455332|894.18198455332|894.18198455332|894.18198455332|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|||-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-925.52436640025|-925.52436640025|-925.72041958969|-929.02268843299|-932.34634245375|-934.37923684098|-940.31471194136|-945.46079104596|904.73952931382|904.73952931382|904.73952931382|904.73952931382|904.73952931382|904.73952931382|904.73952931382|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651||901.12775093601|897.11782981605|890.99892331991|||885.63729657213|885.63729657213|885.63729657213|885.63729657213|881.62448574746|876.79764166836|876.79764166836|875.31304792351|875.31304792351|875.31304792351|875.31304792351|875.31304792351|872.34783102613|864.60870114014|852.56522348905|847.18358165449|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-866.29089033598|-866.29089033598|-866.29089033598|-871.34203743928|-880.82448604364|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.50094393007|835.14931349392|835.14931349392|827.90038702953|827.90038702953|821.22265225503|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909||818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||539.8149917138|539.8149917138|539.8149917138|536.14722522236|528.99861036085|528.99861036085|524.37888130372|520.3654236708|516.90602630089|515.40782183715|515.40782183715|514.04665479736|510.43405437554|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717||-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717||-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-540.86469849534|-542.80544332869|-551.22915876582|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|||523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|519.65870251386|513.88045125238|511.49878698181|509.46219386868|500.92656921005|500.92656921005|500.92656921005|498.60102742089|498.55068006761|498.55068006761|498.55068006761|498.55068006761|498.55068006761|498.55068006761|495.6987977585|490.84973839487|487.82170368527|485.19078187252|483.61958182624|483.61958182624|482.80247697586|482.80247697586|482.80247697586|479.94719663985|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|471.01867340783|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347||466.75481196123|464.94979106803|460.40870960783|||460.40870960783|460.40870960783|460.40870960783|458.97136047528|458.97136047528|458.97136047528|458.97136047528|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|448.16235361517|448.16235361517|448.16235361517|448.16235361517|448.03066339529|448.03066339529|448.03066339529|444.56184821699|434.76316468554|-463.50459361069|-463.50459361069|-463.50459361069|-464.11060939591|-464.11060939591|-467.14223748422|-467.14223748422|-468.06803513871|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-476.75369492724|-484.97632769693|-489.29313679921|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.8376896843|464.8376896843|464.8376896843|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|452.4097220445|-480.4736471121|-480.4736471121|-480.4736471121||-480.4736471121|-480.4736471121|-480.4736471121|-480.4736471121|-480.4736471121|-480.66516345788|-486.39507590166|-486.39507590166|-493.33952660948|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-499.32727171579|-499.32727171579|-500.01579857654
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||76.885292172565|75.579788764466|74.693647370893|74.693647370893|74.693647370893|72.592943388178|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-85.751133603966|-85.751133603966|-85.751133603966|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952||76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.583448364885|76.187165104186|-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447||-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447|-85.692322832204|-87.108141057863|-89.153490403377|-90.252458628916|-90.252458628916|-90.252458628916|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|||81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.10855254366|81.10855254366|81.10855254366|81.10855254366|81.10855254366|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|76.567881985948|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-87.402420956635|-87.817574532856|-87.817574532856|-87.862711486538|-87.862711486538|-89.419682142161|-90.814113501441|-90.814113501441|-91.397174091695|-91.397174091695|-91.397174091695|-91.397174091695|81.923717098288|81.923717098288|81.923717098288|81.923717098288|81.923717098288||81.923717098288|81.923717098288|80.156912888479|||78.654208017219|78.654208017219|77.374124766311|76.64560255587|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-87.680575952569|-92.4034220484|-94.398243668687|-95.336593154416|-96.571473761119|-96.628420076887|-96.628420076887|-98.63602342663|-100.34374825064|-100.34374825064|-100.34374825064|-100.34374825064|-100.34374825064|-101.63232521441|-101.63232521441|-104.87749464674|-105.76110524781|-106.7956685981|-106.82416918383|-106.82416918383|-106.82416918383|-106.82416918383|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.10566091159|-107.54406812035|-107.98678490669|-107.98678490669|-107.98678490669|-108.15466640898|-108.15466640898|-108.15466640898|-108.15466640898|-108.15466640898||-108.15466640898|-108.17699833788|-108.17699833788|-108.17699833788|-111.02722317287|-113.34136026776|-113.35782218946|-114.24970982884|-115.88098370604|-118.74711783217|-118.74711783217|-118.74711783217|-118.74711783217|-118.94124330731|102.91372621386|102.91372621386|102.91372621386|102.91372621386|102.91372621386|102.91372621386|102.91372621386
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1171.5780449216|-1171.5780449216|-1171.5780449216|-1171.5780449216|-1191.4200499128|-1200.0222776809|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453||1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|994.74023738362|962.37804153735|953.87412535475|953.87412535475|946.19347261639|933.99274735155|925.71416372394|-1016.5510443794|-1016.5510443794|-1016.5510443794||-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1032.1678270883|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1068.4890489365|-1073.5301934921|-1073.5301934921|-1073.5301934921|-1073.5301934921|||-1073.5301934921|-1081.7928695511|-1081.7928695511|-1081.7928695511|-1097.1924150069|-1111.9760657396|-1111.9760657396|-1136.5845174884|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1019.5632449091|1000.129681215|1000.129681215|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201||989.04981426201|989.04981426201|952.41444806653|||952.41444806653|946.55251174059|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1106.0764748379|-1110.3566045874|-1110.3566045874|-1120.1856715877|-1120.1856715877|-1120.1856715877|-1143.3174128752|-1153.8249031947|-1176.7498924385|-1192.9443859669|-1216.8548461698|-1223.2857966706|-1223.2857966706|-1223.2857966706|-1223.2857966706|-1223.2857966706|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1281.7393513369|-1281.7393513369|-1281.7393513369|-1284.3145366959|-1288.2464811015|-1288.2464811015|-1288.2464811015|-1288.2464811015|-1288.2464811015|-1290.5199852689|-1290.5199852689|-1290.5199852689|-1290.5199852689|-1290.5199852689|-1294.9872327098|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475||-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1324.3885470007|-1324.3885470007|-1371.2524605501|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||252.89746005193|248.23050676072|245.51030328201|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-265.77584782627|-266.83206988137|-266.83206988137|-266.83206988137|-268.0023071585|-269.3136639394|-272.27630242128|253.77670713902|253.77670713902|253.77670713902|253.77670713902|253.77670713902|253.77670713902|253.77670713902|252.54028962983|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399||251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.49949099499|248.26432193074|245.86967980368|242.17887684486|239.11180407892|238.49622501147||233.84547245243|233.84547245243|233.84547245243|233.84547245243|233.14622847904|233.14622847904|233.14622847904|233.14622847904|233.02915072297|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|228.29975629888|228.29975629888|||227.50094479791|227.50094479791|223.66771728984|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|218.14679626398|217.79088066875|215.87875884174|214.75417564311|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-230.02093062054|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-231.21137072789|-234.44702219684|-236.97646919577|-241.05163379608|-242.39626180793|-245.45526346926|-245.45526346926|-245.95029443904|230.86736218852|230.86736218852|230.86736218852||230.86736218852|230.86736218852|230.52485060606|||229.80538617145|227.79488013598|227.52208649684|225.80039208091|225.80039208091|225.80039208091|216.19487585134|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-237.14609563476|218.35033030312|218.35033030312|218.35033030312|218.35033030312|218.35033030312|212.39481687326|210.32757430362|208.84174363136|206.13149279488|204.88688803872|204.88688803872|204.88688803872|204.88688803872|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-219.21273954562|-221.94193689747|-224.37437483915|-224.58263108078|-225.2736326516|-228.74739921391|-228.74739921391|-230.69931469564|-230.69931469564|-230.69931469564|-230.69931469564|-230.69931469564|-231.92701107268|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-238.85751061012|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173||-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-243.31900893735|-245.70556225658|-245.70556225658|-247.43951887423|-251.47169085933|-253.34627506077|-253.34627506077|-253.34627506077|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||-635.11764040239|-635.11764040239|-635.11764040239|-635.11764040239|-635.11764040239|-635.11764040239|-635.11764040239|-635.11764040239|-640.40848933599|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|579.25364970427|574.38495608391|574.38495608391|574.38495608391|574.38495608391||574.38495608391|574.38495608391|574.38495608391|574.38495608391|574.38495608391|573.05605990718|573.05605990718|573.05605990718|573.05605990718|573.05605990718|573.05605990718|-635.45932997478|-635.45932997478|-635.45932997478||-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-635.45932997478|-638.45481108309|-643.61645675899|-647.74050750999|-652.15611945554|-661.0623549506|583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|||583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|583.77329960167|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|577.18344697602|571.42627599115|568.08226561409|564.35673879524|564.35673879524|563.20546945991|563.20546945991|555.86909055115|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-609.86620431823|-612.11168071604|-612.11168071604|-612.11168071604|-612.11168071604|-612.11168071604|-612.11168071604|-612.11168071604|-612.11168071604|-612.11168071604|-612.72480467632|-612.72480467632|-620.51176704082|-620.51176704082|-620.51176704082|-620.51176704082|-620.51176704082|-620.51176704082||-620.51176704082|-620.51176704082|-620.51176704082|||-620.51176704082|-624.66312459283|-624.66312459283|-624.66312459283|-626.2216446485|-636.48037895515|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|570.96243240685|567.723300005|558.93225079223|556.15715854085|547.90729000741|539.91445512434|536.09715662687|534.60983458528|534.60983458528|533.96452025317|523.46843464003|520.94791891427|520.5493878507|478.04967383802|471.95684137642|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-526.32322631982|-536.84365625917|-536.84365625917|-536.84365625917|-536.84365625917|-536.84365625917|-536.84365625917|-536.84365625917|-536.84365625917|-546.9114135166|-560.98315083489|506.97172580507|506.97172580507|506.97172580507|506.97172580507|506.97172580507|506.97172580507|506.97172580507|500.70652978449|496.29191595544|496.29191595544|496.29191595544|485.89916659979|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432|-533.29071716432||-533.29071716432|-533.29071716432|-534.41029595406|-538.00529603643|-538.00529603643|-549.28104961893|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001|495.95645616001
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-663.76640445708|-665.6848938412|-666.37210426801|-672.09400474223|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-684.06877650728||-684.06877650728|-693.07641834142|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|646.26681042074||630.24090046749|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|||623.15705265895|621.552280054|618.53793895117|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-660.70054756056|-662.0450521669|-670.5723154502|-675.85810115127|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-682.00872223144|-687.3815141493|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-691.34285122642|-694.04681223508|-713.33205984562|-725.34670806957|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806||678.70254757806|678.70254757806|677.90422156569|||675.06162035019|675.06162035019|673.60570528277|663.66360984652|659.70299454492|659.70299454492|650.45887333333|616.07653338578|612.09614888459|600.52906652324|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|594.54584780282|594.54584780282|594.54584780282|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|-606.04081631561|-606.04081631561|-606.04081631561|-606.04081631561|-606.04081631561|-606.04081631561|-607.09595299716|-613.03128071898|-613.03128071898|-613.03128071898|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-615.5283455059|-615.92384905543|-615.92384905543|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783||-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-618.93962885992|-628.23295622022|-639.53659428658|-649.70735750266|-657.28591548148|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782
04030|14058|/equities/law-debenture-corp|FTSE350||853.53506138596|846.91911117537|835.7790234034|830.90111758364|830.05312850315|830.05312850315|-878.38561773979|-878.38561773979|-878.38561773979|-886.82294735577|-886.82294735577|-886.82294735577|-891.84183549512|-892.01360859035|-892.01360859035|-892.01360859035|-892.01360859035|-892.01360859035|-892.19289572105|-892.49210635672|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-902.89107308557|865.71037104718||865.71037104718|865.71037104718|865.71037104718|865.71037104718|865.71037104718|861.31199696761|861.31199696761|859.70316625416|855.5792965975|855.48220037416|855.48220037416|846.13446525948|843.59385028832|842.21538920924||829.12821023249|820.75356692499|815.5669816465|815.5669816465|815.5669816465|808.05046097116|800.07797258514|797.66716870354|794.2401049831|782.10011664789|777.87015583112|777.87015583112|777.87015583112|777.87015583112|777.87015583112|777.87015583112|770.99093312484|770.99093312484|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|||767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-804.94076721234|-808.70142144145|-809.90553936014|-809.90553936014|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163||773.43730548163|773.43730548163|773.43730548163|||773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|769.67477166144|769.49421243632|766.48869426768|766.48869426768|766.48869426768|765.02762294391|763.20400487691|762.94889430768|758.00987646057|757.62599864995|757.62599864995|757.62599864995|757.62599864995|757.47986377408|757.47986377408|757.47986377408|757.47986377408|757.47986377408|757.47986377408|757.47986377408|754.74132866038|754.74132866038|754.74132866038|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|723.39767211493|-762.97778216299|-762.97778216299|-762.97778216299|-762.97778216299|-764.24862555328|-768.1173489763|-772.63026451791|-772.63026451791|-781.89582342267|-795.27535813782|-806.82643417223|-809.03327755248|-815.18195389946|-823.57312233404|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-830.68722459657|-832.85577516408|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|785.04664300968|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606||-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-815.28867820188|-817.72921777748|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|779.14990046813
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-242.4185181672|-243.13040426645|-245.88377844927|-246.1454248957|-246.1454248957|-246.1454248957|-246.1454248957|-246.1454248957|-246.20979263804|-246.20979263804|-247.62754941011|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771||-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771|-255.01167888771||-255.01167888771|-255.01167888771|-256.57464832874|-256.70787876944|-256.70787876944|-256.70787876944|-258.11764684099|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|240.11705123564|||240.11705123564|240.11705123564|239.0469814306|239.0469814306|238.32998360589|233.35553411858|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-251.79351286589|-253.41112279559|-255.6168127023|-260.00317759835|241.76998736793|241.76998736793|241.76998736793|241.76998736793|241.76998736793|241.76998736793|240.26943023926|238.75715688342|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778|238.17153880778||238.17153880778|237.27115914758|235.61239430569|||234.22147639179|234.22147639179|232.40720073805|231.79739874002|231.79739874002|231.79739874002|228.92085838461|228.92085838461|226.92150667137|225.50433031652|225.50433031652|221.68091060424|217.28379664713|216.29170760251|216.29170760251|216.29170760251|216.29170760251|215.87686795496|215.87686795496|215.87686795496|215.61256975102|215.61256975102|215.61256975102|215.61256975102|215.59063078483|212.58852629515|212.58852629515|212.58852629515|209.16502396103|207.97380212947|207.97380212947|207.97380212947|207.97380212947|207.97380212947|207.97380212947|207.97380212947|201.99866733733|-218.75464352832|-218.75464352832|-218.75464352832|-218.75464352832|-218.75464352832|-218.75464352832|-221.32848389134|-221.50109304305|-223.15009788801|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-223.69763152532|-224.01959109232|-228.2773246227|-232.97479920236|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|217.62414359954|212.44237899677|-224.97974102077|-224.97974102077|-224.97974102077|-224.97974102077|-224.97974102077|-225.79416075875|-228.09295348249|-228.26097857163|-228.26097857163|-228.26097857163|-228.26097857163|-228.26097857163||-228.26097857163|-229.76108875987|-231.92255827491|-231.92255827491|-231.92255827491|-233.00173575684|-235.70192302382|-239.26752828476|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224|223.56287072224
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||54.948211978004|54.249936552098|54.164883142698|54.164883142698|53.936537537297|53.883820199658|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254|53.262807180254||53.262807180254|53.262807180254|53.262807180254|53.105121084681|53.015689263334|52.128543837854|51.446161676324|51.369069232849|50.927854050428|50.870947825942|50.43438655804|-54.220548633093|-54.220548633093|-54.220548633093||-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.220548633093|-54.524651213216|50.282562802037|50.282562802037|50.282562802037|50.282562802037|50.282562802037|50.282562802037|49.79179676131|49.542050977058|48.81759617527|48.81759617527|||48.81759617527|48.81759617527|48.81759617527|48.81759617527|48.696218837187|47.49940995473|46.892121307258|46.437736360384|46.437736360384|46.303924257374|46.303924257374|46.303924257374|46.303924257374|45.661791580224|45.661791580224|45.547544657416|44.85171528572|44.202851409317|44.110281060509|44.110281060509|43.508643757824|43.117939882283|42.433822557666|42.222570336901|42.037842553018|40.739044382293|-44.049422306886|-44.049422306886|-44.049422306886|-44.049422306886|-44.049422306886|-44.154349449717|-44.154349449717|-44.154349449717|-44.154349449717|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-44.511873794758|-45.207703140509|-45.207703140509|-45.207703140509|-45.207703140509|-45.207703140509|-45.207703140509|-46.173003226664|-47.108615272737|-48.233461346335|-48.913012785058|45.68690785639|45.68690785639|45.68690785639|45.68690785639|45.68690785639|45.68690785639|45.68690785639||45.525444422147|45.525444422147|45.428269927128|||44.895855127025|44.592076131651|44.592076131651|44.576902991063|44.576902991063|44.576902991063|44.326169576388|43.524187289058|43.312051758434|43.312051758434|43.312051758434|42.910336372219|42.721761991538|42.351290281126|42.053267116358|41.507960870321|40.908078699703|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.281233547925|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-44.193362791976|-44.439013357119|-45.027748214959|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.028395930724|41.294163917525|41.294163917525|41.294163917525|41.294163917525|40.75795917933|-43.126591207232|-43.126591207232|-43.126591207232|-43.126591207232|-43.407794000535|-43.541215898625|-43.992739361781|-44.023512432974|-44.023512432974|-44.023512432974|-44.023512432974|-44.023512432974||-44.023512432974|-44.023512432974|-44.023512432974|-44.141402533763|-44.331024304583|-44.331024304583|-44.331024304583|-44.331024304583|-44.794361899908|-45.077347886359|-45.269552800164|-45.306940446319|-45.306940446319|-45.306940446319|-45.35239176945|-45.35239176945|-45.35239176945|-46.262935375683|44.224884754499|44.224884754499|44.224884754499
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|9214.8042849734|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491||-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491||-9372.9485265491|-9372.9485265491|-9372.9485265491|-9376.7258444583|-9376.7258444583|-9376.7258444583|-9376.7258444583|-9401.6192604818|-9401.6192604818|-9401.6192604818|-9401.6192604818|-9531.688067202|-9556.43118578|-9590.3679842|-9653.3712607834|-9653.3712607834|-9653.3712607834|-9653.3712607834|-9658.1902897593|9212.5207266464|9212.5207266464|9212.5207266464|9212.5207266464|9212.5207266464|||9212.5207266464|9212.5207266464|9195.2968558134|9195.2968558134|9163.663173126|9024.7368590289|8973.3742878099|8966.548503469|8966.548503469|8931.2761149656|8927.9734610729|8906.5260678588|8874.7053965792|8819.4184524727|8819.4184524727|8819.4184524727|8685.1316138586|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9215.7985351312|-9215.7985351312|-9293.3583984097|-9326.874295025|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117||8913.153325117|8911.8864159108|8911.8864159108|||8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8832.3182399009|8748.3535998899|8716.7262220999|8594.1402467776|8560.3218210298|8560.3218210298|8560.3218210298|8560.3218210298|8523.9131344775|8460.69522775|8460.69522775|8408.7724752778|8373.5397466088|8373.5397466088|8373.5397466088|8217.1552740098|8137.9503044553|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8113.5072330952|7998.1191478835|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8470.9145258261|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8030.8008534572|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541||-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8400.8960198032|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|8150.2898743134|8150.2898743134|8150.2898743134|8150.2898743134|8150.2898743134
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-206.31528428798|-206.31528428798|-206.85520631742|-208.88356359217|-209.78156550987|-209.78156550987|-210.04019951064|-210.04019951064|-210.18355840266|-210.52617956334|-210.64705985483|-210.64705985483|-212.30047791158|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364||196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|192.24993893665|191.17053896903|191.17053896903|191.17053896903|191.17053896903|191.17053896903|190.62281870311||188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|||187.03625262453|185.60138705785|183.45153812363|182.91885634943|182.91885634943|182.16438072572|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.55454392832|-198.75129588348|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981||181.72859294981|181.72859294981|181.72859294981|||181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.00955484278|172.87172929851|172.51219237266|172.51219237266|172.51219237266|172.51219237266|169.02910172076|166.68344981506|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|154.73889067398|-172.78168686421|-172.78168686421|-172.78168686421|-172.78168686421|-172.78168686421|-174.44743398595|-176.7788606851|-176.7788606851|-176.7788606851|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-181.37540043659|-184.11971203446|-184.11971203446|-184.11971203446|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-187.87489527513|-187.87489527513|-187.87489527513|-187.87489527513|-187.87489527513|-188.24908497659|-188.24908497659|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344||-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-191.13951585791|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||200.7740077101|200.7740077101|199.48778312326|198.46917524227|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.92904038568||-209.92904038568|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759||-211.48411617759|-211.48411617759|-213.14902475678|-213.88746959195|-214.00861146109|-214.00861146109|-214.29311390796|-214.29311390796|-214.29311390796|-214.29311390796|-214.29311390796|-214.82636662371|-214.82636662371|-216.95118396423|-218.63943637898|-220.57695869225|-220.57695869225|-222.94383434475|-222.9542690297|-224.24362564308|-224.87808990724|-229.55509864232|-231.17066776908|-236.80745837597|||-240.59608340387|222.64520034064|222.64520034064|222.64520034064|221.1640912853|221.1640912853|221.1640912853|221.1640912853|221.1640912853|221.1640912853|221.1640912853|220.92192648101|220.7533641198|219.85943873433|219.85943873433|219.85943873433|217.40604531001|216.11782049284|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|213.5216463537|213.5216463537|213.5216463537|213.5216463537|213.5216463537||213.5216463537|213.5216463537|212.70738246386|||210.74153420599|209.76280951138|209.25312693511|206.78124452073|206.44722174959|206.44722174959|205.74691814136|204.66779712782|203.06116489951|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|197.94297489655|195.69497685446|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|192.38435005378|192.38435005378|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-207.35756353112|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.71142395097|190.71142395097|190.71142395097|189.08546922558|188.01107976562|186.90120228271|183.33107756103|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126||-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.6016812359|-196.99353250251|-199.04003814841|-200.68059268687|-203.25898610987|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||237.19099689292|236.65666490978|228.507003342|-257.12531752757|-257.12531752757|-257.12531752757|-257.12531752757|-257.12531752757|-257.12531752757|-261.28928459048|-261.28928459048|-262.58631651931|-262.58631651931|-264.16508040082|-264.16508040082|-266.61940956895|-266.61940956895|-266.61940956895|-266.61940956895|-266.61940956895|-266.96213235662|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574||-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574||-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-269.21956584127|-271.69951658416|-273.46612411261|-275.35280541049|257.27462207116|257.27462207116|257.27462207116|257.27462207116|257.27462207116|257.27462207116|257.27462207116|256.79899120067|256.79899120067|256.79899120067|256.79899120067|249.59699573898|249.59699573898|||247.64627435896|247.56074416078|243.31192405397|240.57992816164|240.47212680394|238.71139150228|238.71139150228|238.71139150228|238.71139150228|238.71139150228|238.71139150228|238.71139150228|230.14043941062|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|223.29091532899|223.29091532899|222.60298235859|222.60298235859|221.51215026605|220.48994266531|220.48994266531|217.61104469323|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|216.45345994758|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257||214.61215329257|214.61215329257|214.31261237559|||211.78068821626|211.15270078571|211.15270078571|208.03745226616|208.03745226616|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.4033782676|-229.74629282896|-229.74629282896|-229.74629282896|213.66995157639|213.66995157639|213.66995157639|213.66995157639|213.66995157639|213.66995157639|213.66995157639|213.66995157639|213.66995157639|213.66995157639|209.68404985802|209.68404985802|209.68404985802|209.68404985802|208.15451120157|204.09506877581|204.09506877581|203.99202372278|203.99202372278|203.99202372278|203.99202372278|203.99202372278|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454||-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-220.20864478033|-222.0540202556|-226.00242142522|-229.04713508645|-232.39954545811|-232.39954545811|-236.30006448521|-236.30006448521|-238.93520229937|-239.99059156446|-240.62546518149|-240.62546518149|-240.65593950287|-243.78994414028|220.34244738065|220.34244738065|220.34244738065
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||282.63558858188|-307.6608179228|-307.6608179228|-307.6608179228|-307.6608179228|-307.6608179228|-307.6608179228|-307.6608179228|-307.6608179228|-309.53979260574|-311.95635775363|-311.95635775363|-311.95635775363|-316.28484873016|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|289.29713323087|287.13570358985|285.47855750977|281.12061809897|279.75324932586|279.75324932586|277.49805277201||269.57005626197|268.59029373705|268.59029373705|261.00098240891|261.00098240891|259.43441404809|258.27712265109|256.29123111406|255.8236036901|252.60399697934|251.53222734304|246.93026141957|-267.27929364697|-267.27929364697||-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-267.27929364697|-268.53747094138|-268.53747094138|-272.79385961938|247.21917397342|247.21917397342|247.21917397342|247.21917397342|247.21917397342|247.21917397342|247.21917397342|247.21917397342|245.09502950957|245.09502950957|||245.09502950957|242.2222621314|237.21362425136|231.50958385785|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-251.07802717161|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-254.51772297138|-255.36968303515|-255.87187190402|-257.60208464053|-258.46676737471|-258.46676737471|-262.10751794889|-265.16526289874|-265.16526289874|-265.16526289874|-265.16526289874|-268.3876184986|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.36867129083|-277.34851653571|-277.39836425246|-282.47040387725|-285.59487386914|-288.47208411133|-290.42454875217|-298.59950471704|267.98165891415|267.98165891415|266.37037486772|264.05597071891|263.80662362051|260.99335405503|260.99335405503||258.94708169471|256.88008704198|255.89436992023|||253.24742850566|252.60270647764|250.85302347342|248.54650317381|248.54650317381|248.54650317381|248.54650317381|248.17388970267|246.83210475589|243.36410382219|241.74544454094|240.95050987133|236.72845850245|236.72845850245|236.72845850245|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|234.98371702856|231.64302282009|227.95335122913|224.61031362562|224.61031362562|224.26701717408|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-231.36303853417|-231.57004112033|-231.59416634474|-231.59416634474|-231.59416634474|-231.59416634474|-235.33565793484|-235.33565793484|-235.33565793484|-235.33565793484|-235.33565793484|-239.67833079728|-243.35967418776|-243.35967418776|-243.89500612996|223.00815949129|223.00815949129|223.00815949129|223.00815949129|223.00815949129|223.00815949129|220.52573378536|220.47304347326|219.47104036427|219.47104036427|218.18449319311|216.83332393906|214.88840768891|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|211.75478653676|211.75478653676|211.75478653676||211.75478653676|211.75478653676|211.75478653676|211.75478653676|211.75478653676|211.75478653676|211.75478653676|208.94419929458|202.71782506256|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.17100342955|192.17100342955
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||319.23175133345|310.8963903705|306.16265596722|298.15295107469|295.07544626246|285.825523313|-317.93927513006|-317.93927513006|-317.93927513006|-320.33382888288|-320.33382888288|-320.33382888288|-320.33382888288|-323.62092098098|-326.02324553442|-326.81941438591|-326.81941438591|-326.81941438591|-326.81941438591|-326.81941438591|-329.27157153989|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704||290.74572476441|290.74572476441|290.74572476441|290.74572476441|289.52302751601|285.29077471113|285.29077471113|284.06598250921|284.06598250921|284.06598250921|274.78197275329|261.36885861476|256.44303532687|256.44303532687||253.62489057388|-280.46857450735|-280.46857450735|-280.46857450735|-280.46857450735|-280.46857450735|-280.46857450735|-285.798958654|-287.47574633089|-287.47574633089|-291.33416258988|-293.04148999516|-293.98294874258|-293.98294874258|-294.35468925351|-294.35468925351|-294.35468925351|-294.35468925351|-294.35468925351|-294.35468925351|-294.35468925351|-296.75585174407|-296.75585174407|-298.57311892232|||-298.57311892232|-298.57311892232|-298.57311892232|-298.57311892232|-298.57311892232|-298.57311892232|-298.57311892232|-298.57311892232|-309.61819155702|279.91881147709|279.91881147709|279.91881147709|279.91881147709|279.91881147709|279.91881147709|279.91881147709|279.18273266372|279.18273266372|279.18273266372|277.70362100169|277.70362100169|277.70362100169|276.93551958004|276.93551958004|276.93551958004|276.93551958004|273.21723787431|269.65449017555|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|265.05861321505|254.22172801946|254.22172801946|248.62415343362|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-289.66951828449|-289.66951828449|-289.68834517233|-290.69840644015|256.39950819694|256.39950819694|256.39950819694|256.39950819694|256.39950819694|256.39950819694|256.39950819694||256.39950819694|254.21720037003|254.21720037003|||250.73022534604|246.01633120461|246.01633120461|243.37370439021|241.0263348205|238.30542125781|231.479592854|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.48482381971|216.75025200481|210.77734460501|210.77734460501|209.56927076609|206.34148869389|206.34148869389|206.34148869389|206.34148869389|204.89856939837|204.89856939837|204.89856939837|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-233.22365527721|-233.35066339137|-233.35066339137|-233.35066339137|-233.35066339137|-233.35066339137|-238.0419527862|-247.06241298754|-251.28152631212|-254.33501787636|-256.76113606|-258.0092419574|-262.71906587253|-263.10502136649|-263.10502136649|-274.07215941291|-274.07215941291|-274.07215941291|-274.07215941291|-279.05795185148|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988||252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||30.040989205276|29.308543837772|-35.763789789621|-35.763789789621|-35.763789789621|-35.763789789621|-35.763789789621|-35.763789789621|-35.893100995426|-36.332062885354|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761||30.384211948761|30.384211948761|29.715789613071|29.442544099295|28.565951902439|28.565951902439|28.562168526175|27.030785013131|27.030785013131|27.030785013131|26.031427410898|-30.53254274099|-30.53254274099|-30.53254274099||-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-31.550046748243|-31.755607625204|-32.714563816077|||-32.959920181123|-32.959920181123|-32.959920181123|-32.959920181123|-33.108243903946|-33.151845872931|-33.151845872931|-33.170465888054|-33.170465888054|-33.170465888054|-33.733578829269|-34.210888496484|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|28.574046549574|27.654230153949|27.654230153949|27.654230153949|27.654230153949|27.654230153949||27.654230153949|27.654230153949|27.654230153949|||27.654230153949|27.654230153949|27.654230153949|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.356423112131|-34.356423112131|-34.356423112131|-34.356423112131|-34.356423112131|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.91050591351|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099||27.944631178099|27.811750484703|27.811750484703|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943
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||-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-599.08019525161|-604.61130906863|-605.85698362769|-606.75923475146|-606.75923475146|-618.27688049828|-618.27688049828|-624.58538886745|-625.92820307103|-628.27220520805|-641.26688708013|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674||-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-656.18399357128|-656.18399357128|-656.18399357128||-656.18399357128|-656.18399357128|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-668.68180731527|-668.68180731527|-686.3328369855|635.44335403311|635.44335403311|635.44335403311|635.44335403311|635.44335403311|635.44335403311|633.93282685295|633.93282685295|629.97881126947|629.97881126947|||629.97881126947|627.24668333869|623.07410412741|622.21427558211|620.48253317174|607.48059241305|582.97897176754|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|601.22098837516|601.22098837516|601.22098837516|601.22098837516|596.86403636445|596.86403636445|596.86403636445|588.6214307089|588.6214307089|584.05515684236|583.32989496885|583.32989496885|583.32989496885|583.32989496885|578.43228143783|575.86577947752|575.86577947752|567.11836005816|567.11836005816|567.11836005816|566.56480992248|563.76089787936|558.82324224552|557.11530622153|557.11530622153|557.11530622153|557.11530622153|557.11530622153|554.88324497705|552.89718659858|552.89718659858|552.89718659858|552.89718659858|552.89718659858|549.31382890395|549.31382890395|549.31382890395|549.31382890395|549.31382890395|549.31382890395|547.52417426274|547.52417426274|547.52417426274|547.52417426274|537.92755613592|537.92755613592|537.92755613592|537.92755613592|537.92755613592||537.92755613592|537.86843056444|535.09409008625|||535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|534.87857204679|530.87795507912|529.45325832901|521.39250586361|511.23612237342|500.53567023153|498.39718485314|498.39718485314|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|487.83787808489|482.97543637037|474.4838375171|469.22647053223|463.79296998427|463.50020482194|457.40023164894|451.77928823485|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.99897969883|-499.59328941417|-510.55920944294|-511.06940036448|-511.06940036448|-512.08339041851|-512.08339041851|-512.08339041851|-513.08155609923|-524.66838006794|-537.4688492861|-542.11220894182|-542.11220894182|-542.11220894182|-542.11220894182|-542.11220894182|-542.11220894182|-548.44690323234|498.3988815075|498.3988815075|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017||-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058
04044|14060|/equities/mercantile-investment-trust|FTSE350||232.84160051469|231.26844501632|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-246.57111240486|-246.57111240486|-246.57111240486|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.42002131119|-249.42267315921|-249.42267315921|-249.42267315921|-251.10852573245|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145||233.06618662563|233.06618662563|231.87175931629|231.6390723089|229.95174395813|229.12770856768|229.12770856768|227.60834263596|227.442398316|227.442398316|226.94633341535|226.02836959345|223.97596621494|223.77885134993||219.15011261104|215.88901401226|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.68434455526|-230.4678515078|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|||216.6750602245|215.80295726985|215.79539607247|215.79539607247|215.79539607247|213.89571850255|213.49249425349|213.49249425349|213.49249425349|213.49249425349|213.49249425349|213.49249425349|212.79593494665|211.58391265235|211.58391265235|210.40916357395|208.65073554116|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.7698165804|-220.7698165804|-220.7698165804|-220.7698165804|-220.7698165804|-222.28895737395|-222.7166258148|-223.21073071265|-223.21073071265|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124||211.24118562124|211.24118562124|211.24118562124|||208.20512310334|208.20512310334|208.20512310334|207.11566197065|207.11566197065|207.11566197065|204.365227134|201.35851232183|201.35851232183|199.30123330897|198.56681698501|197.09721926333|197.09721926333|195.98178817923|195.98178817923|195.98178817923|195.98178817923|194.52245449684|194.41078502334|194.41078502334|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|186.46772492592|183.04746790135|181.88013978903|181.88013978903|181.71498625755|181.71498625755|181.71498625755|181.71498625755|177.36460604137|-187.56788578211|-187.56788578211|-187.56788578211|-187.56788578211|-188.25043424168|-189.01158834606|-190.78194349242|-191.21761574164|-192.85246557013|-195.75235211867|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-200.27852005105|-200.84494386034|-200.84494386034|-200.84494386034|-203.2202146883|-203.91764136102|194.96636753531|194.96636753531|194.96636753531|194.96636753531|194.96636753531|194.96636753531|194.96636753531|192.16619386112|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801||-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-200.58791691474|-202.48212556499|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|276.29383695071|275.81013299137|275.81013299137|275.81013299137|275.67459475147|275.67459475147|274.22243655111|273.66381839012|269.40286221003|269.40286221003||265.05873578892|264.64859532102|254.41510591225|242.46122879139|239.51247643487|235.29164048319|232.56684010271|232.56684010271|229.92511123791|229.92511123791|229.78234337849|224.12701959498|224.12701959498|224.12701959498||221.67533283331|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.85129917183|||-246.85129917183|-247.10080978064|-247.10080978064|-251.6322380877|-253.18275819596|-253.18275819596|-253.96151040192|-259.02112995911|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-264.66040350594|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|237.34278352054|235.98088346358|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|230.53075723742|230.53075723742|230.53075723742|230.53075723742|230.53075723742||230.53075723742|230.12305206827|230.10339084788|||225.94821035778|222.77579776353|220.96199768457|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|207.06159381311|202.35731950779|200.24146679793|199.13076643319|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-229.32280924336|-229.32280924336|-232.28160140267|-233.75746417902|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337||212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|209.54624425887|208.11684509559|208.11684509559|204.60498786638|204.60498786638|204.60498786638|204.60498786638|204.32467057614|204.32467057614
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||1480.4663626732|1464.3515140813|1442.7587091622|1442.7587091622|1442.7587091622|1442.7587091622|1442.6485657358|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1544.9303579517|-1549.9781755019|-1555.4013012304|-1568.1492322699|-1576.3047025221|-1587.4774472468|-1592.4471636075|1509.0828688179|1509.0828688179|1509.0828688179|1509.0828688179|1509.0828688179|1509.0828688179|1509.0828688179|1509.0828688179||1509.0828688179|1502.117073701|1502.117073701|1502.117073701|1502.117073701|1491.0467485566|1482.3019428407|1477.3910476008|1472.1844973342|1455.2030831287|1455.2030831287|1445.8367590318|1429.5130655909|1428.1951427049||1428.1951427049|1415.2446030054|1414.8667938338|1414.8667938338|1396.9631042598|1372.6812269554|1366.8374753043|1366.8374753043|1366.8374753043|1338.6894189037|1325.6975241486|1325.6975241486|1325.6975241486|1325.6975241486|1325.6975241486|1325.6975241486|1325.6975241486|1315.4416934985|1309.4629927761|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|||-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1422.3603309767|-1425.2758312437|-1425.2758312437|-1425.2758312437|-1441.1103460759|-1449.9682013691|-1453.6868904101|-1455.7632115667|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1472.2767404127|-1475.5852671252|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1495.8874490439|-1504.971636633|-1506.7290374481|-1507.1283738573|-1523.4542966904|-1530.332840303|-1530.332840303|-1547.420902203|1456.5983530998|1456.5983530998|1456.5983530998|1456.5983530998|1456.5983530998|1456.5983530998|1456.5983530998||1455.8490681353|1455.8490681353|1439.0478605367|||1435.6515127925|1433.7056843768|1433.7056843768|1430.9978734673|1430.9978734673|1430.9978734673|1413.7898802957|1378.4499427627|1378.4499427627|1378.4499427627|1378.4499427627|1378.4499427627|1362.3232735341|1353.4690268119|1353.4690268119|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1343.4999746583|1309.1876956381|1308.1313683631|1286.6598401734|1282.4631633438|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1363.518576118|-1384.5156555933|1313.3919605059|1313.3919605059|1313.3919605059|1313.3919605059|1313.3919605059|1310.6311632574|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1297.6936388229|1290.8818548228|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972||-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1337.8228713972|-1340.0887535924|-1355.9880600897|-1361.3683930467|-1364.8348898435|-1371.292807388|-1371.292807388|-1371.292807388|-1371.292807388|-1371.292807388|-1371.292807388|-1371.292807388|-1371.292807388|1291.401293322|1291.401293322|1291.401293322|1282.9007334608
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004||-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004||-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-242.84366789783|-244.41519197849|-246.30621510263|||-246.30621510263|-246.32526687529|-246.32526687529|-246.32526687529|-250.63150592567|-250.63150592567|-250.63150592567|-254.66734097535|-257.71970889894|-259.39967418078|-260.34878519035|-260.34878519035|-260.34878519035|-260.34878519035|-260.34878519035|-262.84812552812|-262.84812552812|-265.23124787413|-267.89026829493|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-276.44099029877|-276.44099029877|-277.31221161262|-280.47020250947|-280.47020250947|-288.50021941563|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185||261.60063994185|261.60063994185|261.60063994185|||261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.4340470925|257.13783112003|254.49646291414|254.49646291414|254.49646291414|254.49646291414|251.54052892967|250.00719848862|250.00719848862|250.00719848862|250.00719848862|243.00799492985|242.64882597585|242.64882597585|242.64882597585|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|230.97636452803|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139||-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-259.43914253416|-263.27860590818|-265.85400503877|-270.73778151144|-272.26763726004|-272.26763726004|-278.04182053416|-278.51313952173|-279.17143354113|-279.26636706121|-279.30984127|-280.73760829452|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409
04049|6859|/equities/monks-investment-trust|FTSE350||1142.2667571605|1139.7449645533|1136.1813421794|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1123.6774903501|1122.2249625947|1122.2249625947|1122.2249625947|1122.2249625947|1122.2249625947|1117.2160032034|1117.2160032034|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969||1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1109.9038278854|1101.5598087616|1100.9201766277|1100.9201766277|1100.9201766277|1089.9113073641|1089.4570081823|1081.5109699831||1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|||1076.8950700722|1076.8950700722|1076.8950700722|1076.8950700722|1076.8950700722|1068.2264423328|1053.7462021884|1053.7462021884|1053.7462021884|1048.2068669064|1047.5678294538|1047.5678294538|1043.3789904576|1043.3789904576|1043.3789904576|1041.1990128768|1041.1990128768|1041.1990128768|1041.1990128768|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1022.3271308879|1022.3271308879|1022.3271308879|1022.3271308879|1012.316739398|1005.8753633828|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256||1007.8270728256|1003.8078586951|1003.5964326213|||998.07825678797|998.07825678797|998.07825678797|988.37585172621|979.63983525135|977.4620538166|977.34005328581|956.74321377459|951.28150868618|948.58316733398|948.58316733398|948.58316733398|946.18575124783|945.6865430884|945.6865430884|945.6865430884|945.6865430884|945.6865430884|944.30260371108|944.30260371108|944.30260371108|944.30260371108|944.30260371108|942.66955967898|941.85506630998|939.82862728018|935.55492006826|927.55823841677|906.35360909155|901.35385980434|901.35385980434|901.35385980434|892.74032857491|886.33263959504|-946.16454636152|-946.16454636152|-946.16454636152|-946.16454636152|-946.16454636152|-946.16454636152|-946.16454636152|-949.40571611784|-962.32658789151|-962.32658789151|-962.32658789151|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-965.20060668984|-966.73062472921|-966.73062472921|-971.66573645621|-971.66573645621|-971.66573645621|-971.66573645621|-979.59170370135|934.77338262813|934.77338262813|934.77338262813|934.77338262813|934.77338262813|934.77338262813|934.77338262813|934.77338262813|926.662671667|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425||-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.65545359425|-977.78383732694|-993.31537480772|-1003.2476264682|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902|959.17741196902
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-338.43434371772|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194||303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.11535685771|302.26706317523|298.60229241692|296.72476935214|295.81761648412|295.81761648412|293.81723724201|290.14738057272|287.98817636862|287.98817636862||287.98817636862|284.00710064283|284.00710064283|284.00710064283|280.48011182536|276.21488967195|275.98228416049|275.98228416049|271.31364906722|267.64489361569|267.64489361569|267.64489361569|267.64489361569|267.64489361569|267.64489361569|267.64489361569|264.10543735077|261.72826372308|261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|||261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065||259.74915001065|259.74915001065|259.74915001065|||259.74915001065|253.60661307607|249.54520132849|249.54520132849|247.46689036499|245.68543373887|238.41975864507|238.41975864507|238.41975864507|238.41975864507|238.41975864507|237.57750960564|236.33612178404|232.47360714079|232.47360714079|232.03531745777|232.03531745777|230.12257495308|229.88619439231|228.59577154701|223.05085727445|219.90842271002|219.90842271002|219.90842271002|219.90842271002|219.90842271002|219.90842271002|219.90842271002|215.65119519068|215.65119519068|215.65119519068|210.95438262968|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-245.64238379987|-249.82487088875|-253.3084825787|-253.3084825787|-256.17609175411|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-258.91299337807|-259.38641233138|-259.38641233138|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.37676476592|-263.61657300651|-265.58164009187|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705||-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-272.54406319389|-272.54406319389|-274.29034127934|-276.02928002392|-277.86586669324|-278.51762965916|-280.79736628796|-280.85973953744|-280.85973953744|-280.85973953744|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350||-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909||246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.06421651876|246.06421651876|245.84246306988|245.24069514801|245.24069514801|244.98966127556|243.57184586174|242.97871976038|241.74968767321||-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|||-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.13131526468|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-255.8368614099|-258.64006719562|-260.35631803785|-260.35631803785|-260.60324546774|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465||245.43138538465|242.43259020052|242.43259020052|||242.43259020052|242.43259020052|242.43259020052|239.63322575115|239.63322575115|239.63322575115|238.12025083461|236.07688399464|236.07688399464|236.07688399464|236.07688399464|236.07688399464|236.07688399464|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.69337928|235.69337928|234.42597545189|232.93441988144|232.01046653494|231.51162948326|226.48514387029|223.23349318922|222.1740656657|222.1740656657|221.51673992344|221.51673992344|221.51673992344|221.51673992344|218.88193202756|-234.43604128149|-234.43604128149|-234.43604128149|-234.43604128149|-234.43604128149|-235.34115602999|-235.71239558888|-237.9304395432|-239.47826615911|-241.71835159308|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-241.95058307058|-244.63509558976|-247.94010458324|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.96299744209|234.59577603428|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342||-250.02670842342|-250.02670842342|-250.02670842342|-250.02670842342|-250.5757668938|-251.08647764676|-252.24597505456|-252.84780665378|-254.94844999291|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093|-255.58280134093
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||46.509697808002|45.372308613166|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-56.728937615312|-57.659932124788|-58.986592173768|-59.737879514908|-60.511532412872|-61.714171617028|-61.714171617028|-61.714171617028|-61.714171617028|-61.714171617028|-63.535189965033|-64.530768450392|-64.947708192018|-66.717185923303|-66.717185923303||-66.717185923303|57.941077411129|57.941077411129|57.941077411129|57.941077411129|56.956728067191|56.956728067191|56.956728067191|55.829696326555|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111||-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-66.550155343069|-66.691839736317|-67.710375619834|-70.0781964471|-70.205552331834|-70.758626869466|-70.758626869466|-71.285120146304|-73.455689051449|-76.034101489186|-76.679553353124|-76.816952236794|-76.816952236794|-76.816952236794|-78.043839887671|-78.109818621799|-78.608133921275|-79.624284212234|||-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-81.262539166479|-84.244487199815|-85.8988768366|-87.907637572622|-88.405869545934|-88.405869545934|-88.405869545934|-88.405869545934|-88.405869545934|-88.581521632933|-90.904469837374|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|75.880982816204|75.880982816204|75.851091848462|74.776213843127|73.835404392255|73.835404392255|72.16539658018|71.190029290822|71.190029290822|70.630586575034||70.175653191146|66.556280475785|66.540308164148|||64.241227227878|64.122700459904|64.058551743236|61.77617216398|60.904061568245|60.904061568245|59.37098637895|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-71.520257203315|-72.730519189863|-72.730519189863|-72.730519189863|-72.730519189863|-72.730519189863|-72.730519189863|-72.730519189863|-72.730519189863|-72.730519189863|-73.161688582134|-74.058805528636|-74.058805528636|-74.058805528636|-74.058805528636|-77.418117805052|-80.308502510442|-80.699494815815|-82.202215275222|-88.418784972753|78.076531882978|78.076531882978|78.076531882978|78.076531882978|78.076531882978|78.076531882978|78.076531882978|78.076531882978|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|77.71548661816|76.031092427703|-88.156866404324|-88.156866404324|-88.156866404324|-88.156866404324|-88.156866404324|-88.156866404324|-88.156866404324|-88.156866404324||-88.156866404324|-89.44582412482|-89.44582412482|-89.545769158713|-89.545769158713|-91.206407378904|-92.918234320472|-94.327710544611|-94.380252215095|-95.383616285002|-98.179016568567|-98.658287039708|-98.658287039708|-98.658287039708|-101.61753971412|-102.39672355999|-103.49073664733|-106.91219171362|-106.91219171362|-106.91219171362|-106.91219171362
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||894.91526248921|893.48360939014|881.59459366018|881.59459366018|874.40509864152|868.06124105785|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-924.1565880791|-940.22062439561|-974.2799757282||-989.11111262551|-1025.7451184934|998.38163358507|998.38163358507|998.38163358507|998.38163358507|994.44683055676|989.13425508911|979.41532505215|979.41532505215|977.09928627213|966.79250463071|963.38449068668|952.90998978751||927.0910092712|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-984.41858053669|-991.02866436093|-991.02866436093|-991.02866436093|-991.02866436093|938.11853977353|938.11853977353|938.11853977353|938.11853977353|938.11853977353|938.11853977353|938.11853977353|||932.79453771768|932.79453771768|932.79453771768|932.42671752702|926.29856295863|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-974.69503895971|-983.05280682481|-995.58571352029|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|941.60808881637|939.41472896099|939.41472896099|939.41472896099|937.69859368979|937.69859368979|937.69859368979||937.69859368979|937.69859368979|937.69859368979|||937.69859368979|937.69859368979|937.69859368979|937.69859368979|937.69859368979|937.69859368979|937.69859368979|928.09446350953|928.09446350953|925.39436850015|925.39436850015|919.43037472238|905.58265241506|900.65684184898|900.47147602361|899.48551494607|899.48551494607|899.48551494607|899.48551494607|899.48551494607|899.48551494607|899.48551494607|899.48551494607|886.38781242381|881.49700376734|872.31723766575|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.43840869512|866.01825887457|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-918.86718639866|-947.82352240368|-950.60567190378|-950.60567190378|-960.69909521969|903.32934594691|903.32934594691|903.32934594691|903.32934594691|900.01421979081|900.01421979081|900.01421979081|900.01421979081|887.60801032529|879.58143115909|879.58143115909|876.06876527069|876.06876527069|876.06876527069|876.06876527069|876.06876527069|876.06876527069|876.06876527069|876.06876527069|868.74808418748|-909.49831264159||-909.49831264159|-909.49831264159|-909.49831264159|-909.49831264159|-913.61047960972|-913.61047960972|-915.63775959783|-924.44974116013|-932.23195795136|-940.93504936149|-940.93504936149|-940.93504936149|-940.93504936149|-940.93504936149|-940.93504936149|-942.26394644766|-951.77441057661|-969.28768194494|925.40555901191|925.40555901191|925.40555901191
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||304.64464596471|304.37580318404|304.37580318404|304.37580318404|304.37580318404|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007||306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|304.0000883305|300.4000852598|298.03343688263|296.34269069316|295.55133018098|290.86147350296|288.91831169112||281.73701434646|281.45224630076|281.33306568682|280.6434582906|280.6434582906|273.88274947328|267.3841615377|264.64017928288|263.60185902037|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|256.5994024277|253.06599998477|248.77013340706|248.77013340706|||244.08680323224|241.09089044576|238.70652595102|238.16837878292|235.40376149356|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.37024855289|232.36360692617|229.33845000396|228.23772276916|222.24024962361|219.34249707257|216.31165802252|213.06851908644|212.10390331436|209.73155394847|208.10339473414|207.78488120687|204.72516546883|204.72516546883|195.20823046206|-221.38489256378|-221.38489256378|-221.38489256378|-223.05543296067|-228.0060391661|211.60063663384|211.60063663384|211.60063663384|211.60063663384|211.60063663384|211.60063663384|211.60063663384|208.80625614481|208.67361539555|204.75957673073|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-225.57312488573|208.89997880705|208.89997880705|208.89997880705|208.89997880705|208.89997880705|207.64720342168|206.3135532539|206.16213761209|206.16213761209|206.16213761209||206.04016110204|206.04016110204|206.04016110204|||206.04016110204|206.04016110204|206.04016110204|206.04016110204|206.04016110204|206.04016110204|204.51697167317|204.51697167317|204.51697167317|204.51697167317|204.51697167317|200.94663247974|200.54626814427|196.92918699651|196.10464645391|193.28850148524|192.95111225276|189.73003105239|189.73003105239|189.73003105239|189.73003105239|189.73003105239|189.73003105239|189.73003105239|189.44392929161|184.14658779661|184.14485917906|184.14485917906|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-203.01101189706|-204.67056741818|-206.23343020437|-206.23343020437|-223.33158165612|-224.78509411986|-230.27233086886|-234.40258578528|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-236.76857059632|-238.88371828057|-238.88371828057|-239.72079910677|225.09736575746|225.09736575746|225.09736575746|225.09736575746|225.09736575746|225.09736575746|225.09736575746|225.09736575746|225.09736575746|224.12851310957|224.12851310957|224.12851310957|224.12851310957|222.92509543639|-236.05152917941|-236.05152917941|-236.05152917941|-236.05152917941|-237.80103682743|-237.80103682743|-237.80103682743|-237.80103682743|-237.80103682743|-237.80103682743|-237.80103682743|-237.80103682743||-237.80103682743|-237.80103682743|-237.80103682743|-237.80103682743|-240.30113982345|-240.76793839297|-242.76437819624|-244.7298599153|-249.11372713571|-250.14858960581|-252.22066189926|-252.7118428248|-253.1704689908|-253.1704689908|-253.1704689908|-253.1704689908|-253.1704689908|-253.1704689908|-257.71939552821|-257.71939552821|-257.71939552821
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|||||||||||57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568||57.122352331568|57.122352331568|57.122352331568|57.122352331568|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745||-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-65.161945633474|-65.460174883276|-66.846042779717|-68.909487145513|-69.652154703239|-70.398011069938|-71.416783285852|-71.828617891466|-73.903800486531|-73.903800486531|||-73.918673514223|-78.355542287668|-79.715453582163|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.673395626948|69.673395626948|69.521799879807|69.521799879807|67.258175776554|-75.757675356315|-75.757675356315|-75.757675356315|-75.757675356315|-75.757675356315|-75.757675356315|-76.052584536259|-76.263126460915|-76.311351449627|-76.529418441746|-76.529418441746|-76.529418441746|-76.529418441746|-76.529418441746|-77.215248625919|-77.215248625919|-77.215248625919|-77.548375175445|-77.767632244118|-77.767632244118|-77.767632244118|-77.767632244118|-78.560034802763|-78.752046217751|-78.867682578643|-79.078334731614|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194||-79.379751793194|-79.379751793194|-79.379751793194|||-79.379751793194|-79.379751793194|-79.379751793194|-79.527236628003|-79.527236628003|-79.878141270155|-80.477173911047|-80.477173911047|-80.477173911047|-80.477173911047|-82.18668383251|-82.18668383251|-84.119612573367|-85.38790858982|-86.949695203017|-87.577904592301|-87.937641234691|-88.337348615125|-89.082317841268|-89.81834508337|-90.769864203283|-92.341378452324|-93.344668549457|-93.373760614306|-94.577471001844|-94.683619032058|-94.683619032058|-97.035130087703|-98.076541229718|121.67335711957|120.92917899556|67.438934803108|67.438934803108|67.438934803108|67.438934803108|67.438934803108|67.438934803108|67.438934803108|67.438934803108|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|67.182488071466|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259||65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259|65.457749600259
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322||390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406||390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.67349812232|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.33468916407|390.33468916407|389.77320673721|389.64802342274|389.37057771526|388.96952787861|388.74698445193|388.74698445193|||388.74698445193|388.74698445193|388.07761083038|387.21511337924|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-391.31109626644|-391.31109626644|-391.31109626644|-391.61232511592|-391.83503430567|-391.83503430567|-391.83503430567|-391.83503430567|-393.77225593153|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302||388.4045290302|388.4045290302|388.4045290302|||388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.06059798386|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|385.42460731042|385.42460731042|385.42460731042|385.42460731042|384.86068496188|384.48964521046|384.09959900772|383.89954326324|383.84394441901|383.56647421206|383.56647421206||383.56647421206|383.56647421206|383.36274132558|383.31282435943|383.31282435943|383.31282435943|382.82535904303|382.7392939291|382.52452692181|382.52452692181|382.52452692181|382.24947605299|381.64008628203|381.64008628203|381.19590654875|381.19590654875|381.16619888187|381.16619888187|381.16619888187|381.16619888187|381.16619888187
04058|40172|/equities/newriver-retail-ltd|FTSE350||72.287090512999|72.287090512999|72.287090512999|72.287090512999|72.287090512999|72.287090512999|72.287090512999|72.287090512999|72.287090512999|72.287090512999|71.496768762545|70.457517625972|69.836131628006|69.50126050098|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-74.787742764542|-75.630823937599|-76.060175197593|-76.061204551821|-76.061204551821|-76.061204551821|-76.084668926801|-76.70518727259|-76.76165522421|-77.137614131908|-77.492902624321||-77.546836707009|-79.211706211184|-79.610563545331|-79.763118189365|-79.763118189365|-79.763118189365|-80.375684757795|-81.022981877422|-81.125533045769|-81.338855200638|-81.338855200638|-81.393004768016|-81.573504124146|-81.573504124146||-81.573504124146|-81.573504124146|-81.573504124146|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|||-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.909943716795|-84.370511287566|-84.370511287566|-84.370511287566|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-87.777220141765|-88.063967882141|-88.063967882141|-88.063967882141|-88.063967882141|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095||77.073793166095|77.073793166095|77.073793166095|||77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|75.970880871806|75.540593584125|75.540593584125|74.178436552755|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-87.302878914268|-87.428859334412|-87.428859334412|-88.907876338366|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-90.632360215129|-91.824841546948|-91.876490539903|-91.995567431049|-91.995567431049|-91.995567431049|-91.995567431049||-91.995567431049|-91.995567431049|-91.995567431049|-91.995567431049|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||-9415.6031428212|-9415.6031428212|-9415.6031428212|-9478.0034920236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236||8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8895.2022310236|8857.0024789151|8796.4611887648|8796.4611887648|8769.623543072|8758.13727008|8685.8191889778|8652.7447065055|8652.7447065055|8652.7447065055||8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|8652.7447065055|||8652.7447065055|8652.7447065055|8627.8687385651|8557.7740758362|8480.1934175958|8155.5482417731|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8108.4343561541|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8028.9871039962|8016.2078933291|8003.7152048275|7957.7749382033|7957.7749382033|7873.2263053629|7873.2263053629|7755.9892976255|7751.446110332|7751.446110332||7751.446110332|7751.446110332|7751.446110332|||7751.446110332|7751.446110332|7731.1344516781|7731.1344516781|7731.1344516781|7731.1344516781|7731.1344516781|7731.1344516781|7731.1344516781|7684.3608183632|7684.3608183632|7684.3608183632|7684.3608183632|7640.0675759591|7622.8528621768|7565.1698468631|7487.8553854034|7442.7282060038|7359.3646733375|7310.0181152315|7310.0181152315|7307.6867947017|7272.3186607797|7241.4651786441|7233.405754049|7192.2416716654|7192.2416716654|7161.8240796282|7052.8045329202|6946.005036578|6879.101559092|6879.101559092|6879.101559092|6790.1736064362|6790.1736064362|6790.1736064362|6767.0817849291|-7240.0627188486|-7240.0627188486|-7240.0627188486|-7240.0627188486|-7284.6252431651|-7384.1460801175|-7384.1460801175|-7384.1460801175|-7384.1460801175|-7419.6423359447|-7419.6423359447|-7419.6423359447|-7419.6423359447|-7419.6423359447|-7449.5049392441|-7492.3605975446|-7492.3605975446|-7492.3605975446|-7492.3605975446|-7492.3605975446|-7535.0103373325|7000.4990290961|7000.4990290961|7000.4990290961|7000.4990290961|7000.4990290961|6928.8878101068|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6901.9790196562|6816.1989107291|-7123.0772396843|-7123.0772396843|-7123.0772396843|-7123.0772396843|-7123.0772396843|-7123.0772396843|-7123.0772396843|-7123.0772396843|-7123.0772396843||-7123.0772396843|-7123.0772396843|-7123.0772396843|-7124.1745400333|-7124.1745400333|-7124.1745400333|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258|6840.2382479258
04060|943190|/equities/nextenergy-sol|FTSE350||75.726343346624|75.726343346624|74.169282623704|74.169282623704|74.169282623704|74.169282623704|73.420468375636|73.420468375636|73.420468375636|73.420468375636|71.936521156413|71.936521156413|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-77.990147538618|-78.294610495518|-78.77571915854|-78.77571915854||-78.77571915854|-80.22104824107|72.149116274846|72.149116274846|72.149116274846|71.870508626081|71.870508626081|71.467620482023|70.633466524079|70.591478348631|70.591478348631|-76.455965800461|-76.455965800461|-76.455965800461||-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.856631379853|-76.940325478646|-76.940325478646|||-76.940325478646|-76.940325478646|-77.332313153711|-77.332313153711|-77.332313153711|-77.332313153711|-77.402567966742|-77.925077976963|-78.588976716754|-79.554415861497|-79.632685307805|-79.975205134622|-80.472449725725|-80.535890371536|-80.535890371536|-80.630767167646|-80.934893706501|-80.934893706501|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.185902118613|-81.273224406694|-81.975806083122|-84.295341533465|-85.683709932746|-85.714050109057|-86.504859296115|-87.19553390215|-88.45956861388|-89.236195690227|-90.161576516973|-91.385084849316|-92.461201912516|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.73031704756||84.328133189373|83.809037300937|81.743372913855|||80.371463560018|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|77.272927842259|76.703252988524|76.575839366589|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.802430821345|-84.9527020994|-85.358559244559|-86.126174310497|-87.473527435518|-89.044345272001|-89.044345272001|-89.494874941437|-89.547412010397|-89.724903420569|-89.97211787873|-90.802351927023|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.968852499011|-91.968852499011|-92.417390703276|-92.417390703276|-92.894768437491|-92.894768437491|-92.894768437491|-92.894768437491|-92.894768437491|-92.894768437491|-93.774450483872||-93.774450483872|-93.774450483872|-93.774450483872|-93.774450483872|-93.774450483872|-93.948005454356|-94.907649323471|-97.197390341237|-97.235986470597|-97.573319911313|-97.753690400998|-97.909656594506|-97.912540145262|-97.912540145262|-98.541707881672|-98.816482844598|-99.287758631449|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||321.20236396075|306.59704800977|298.66340024089|290.4526756827|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-357.68539993848|-367.08379229004|-377.84865504829|-384.62627592713|-392.30699020658|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108||-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785||-400.09119478785|-400.09119478785|-407.5149899227|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-411.79308408946|-415.61043563651|-427.31581810632|-429.47602090481|-442.69846438967|-451.28612369523|-452.51968139922|-452.51968139922|-452.51968139922|-477.86074897222|-501.59756206332|-507.1156756487|-522.5203114711|||-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-535.60143927995|-548.82382583027|-562.91433834316|-562.91433834316|-562.91433834316|-569.388139134|-586.00903636146|-592.74338458565|-594.39265699946|-600.20296510682|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-601.35819739689|-601.35819739689|-601.35819739689|-601.35819739689|-601.35819739689|-614.84768040302|-634.49431326789|-654.60277835972|-654.88174917573|-662.14637780051|-667.08486964814|-671.42884383465|-671.42884383465|-671.42884383465|-675.27650806932|-684.89611532984|-710.19815426732|-740.03081593573|-740.03081593573|-758.24536731574|-780.66149211298|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843||675.01396092843|675.01396092843|675.01396092843|||675.01396092843|675.01396092843|675.01396092843|640.37105210038|626.7815851367|626.7815851367|593.35553594833|555.85530605587|550.22107845184|533.71181907518|531.14648394963|513.87668170925|513.87668170925|501.81814674091|501.81814674091|492.09783643204|492.09783643204|477.86160631663|463.42787173361|463.42787173361|447.33099368513|445.09241459743|445.09241459743|445.09241459743|443.59920077974|443.59920077974|443.59920077974|441.18802256777|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-572.61258530622|-585.80387821504|-585.80387821504|-585.80387821504|-585.80387821504|-599.9909192979|-599.9909192979|-599.9909192979|-609.45101059141|-618.22468115006|-618.22468115006|-630.53561068811|-684.08533701674|-686.19677859797|-686.19677859797|-686.19677859797|-686.19677859797|-687.92973297452|-696.91081373796|-701.81203018411|-717.44669274471|-751.48521348263|-756.57244789628|-757.40623211891|-809.71402364341|-824.18226883773|-827.7962663542|-827.7962663542|-865.88163099143|-884.40929912707|-884.40929912707|-884.40929912707|-884.40929912707|-884.40929912707|-900.32155740681|771.62309699019|771.62309699019|771.62309699019|771.62309699019|771.62309699019|771.62309699019|771.62309699019|759.30340041011|705.15379925668|-844.11992914317|-844.11992914317||-844.11992914317|-844.11992914317|-844.11992914317|-852.66657979884|-869.54065235895|-893.88495200257|-913.77707611831|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||433.45144450463|433.45144450463|432.60241113263|432.60241113263|432.60241113263|423.10594882521|-476.75988898121|-476.75988898121|-476.75988898121|-476.75988898121|-480.49986409967|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319|430.51711668319||428.52853862527|428.52853862527|426.24388042206|426.24388042206|424.91877148675|419.19589416768|410.94285743207|410.94285743207|410.94285743207|410.94285743207|409.90318306254|403.90353571891|395.58170092899|384.51299289419||369.19571030796|369.19571030796|369.19571030796|369.19571030796|358.19523910085|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-416.80282503334|-421.59229433501|-432.82999846631|-432.94713996582|||-432.94713996582|-436.43016162109|-437.53229215645|-437.53229215645|-448.16923181772|-451.93923116327|-451.93923116327|-451.93923116327|-451.93923116327|-451.93923116327|-451.93923116327|424.55376489933|424.55376489933|424.55376489933|424.55376489933|424.55376489933|403.01982847642|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-451.9076006028|-453.36400372154|-470.80802951191|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579|414.03104622579||414.03104622579|409.60114958791|407.84573261503|||402.95424179389|402.95424179389|402.95424179389|389.94859805983|374.00144487931|369.53005289053|354.86673899729|350.85870865614|350.85870865614|350.85870865614|347.26259717566|347.26259717566|336.44733290786|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|332.56717309488|311.71907816478|297.7767538555|297.19728903877|297.19728903877|297.19728903877|297.19728903877|297.19728903877|295.84142446636|267.42136279086|-317.28862135853|-317.28862135853|-317.28862135853|-317.28862135853|-317.28862135853|-318.97623510323|-328.56710220411|-328.56710220411|-328.56710220411|-332.37456444717|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-334.62571543435|-339.0770024059|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-348.66805139086|-349.99884880555|-349.99884880555|-349.99884880555|-349.99884880555|-349.99884880555|-350.95166967549|-350.95166967549|-356.97965026606|-358.22172478292|-364.26357278398|-373.65931203157|-374.63256282045|-376.78019268461|-378.89290115505|-378.89290115505||-381.99212256702|-389.05791633695|-392.9492736639|-392.9492736639|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659|-401.29220957659
04063|19709|/equities/oxford-instruments|FTSE350||2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2276.5813547885|2276.5813547885|2276.5813547885|2270.0903942094|2256.2115491216|2243.2741306429|2170.0314788029|2170.0314788029|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2130.1990928744||2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2072.9989920827|2032.9925828181|2032.9925828181||2030.5473142423|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|||2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438||2026.1516616438|2026.1516616438|2026.1516616438|||2026.1516616438|1996.5574018265|1973.6748909183|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1908.5314205386|1908.5314205386|1852.7942975603|1826.8748914956|1826.8748914956|1826.8748914956|1826.8748914956|1699.694323884|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2050.2075802447|-2124.1173940256|-2124.1173940256|-2124.1173940256|-2145.956012893|-2164.5822018256|-2180.4141835201|-2180.4141835201|-2180.4141835201|-2180.4141835201|-2238.9787492064|-2238.9787492064|-2238.9787492064|-2238.9787492064|-2275.4103886582|-2309.0670985091|-2359.2412205656|-2443.0458006285|-2463.9397784761|-2484.9275709027|-2484.9275709027|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2501.4502210219|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2517.0440615937|-2517.0440615937||-2517.0440615937|-2517.0440615937|-2517.0440615937|-2517.0440615937|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2605.2749144721|-2624.6832274517|-2639.3702527241|-2658.450929289|-2658.450929289|-2696.0565880989|-2709.7850978877
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-458.38331874218|-458.38331874218|-458.38331874218|-458.38331874218|-458.38331874218|-461.4370130257|-466.78644487645|-466.78644487645|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-476.60231913613|-476.60231913613|-476.60231913613|-477.38803528031|-477.38803528031|-483.62004733836|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203||444.72449979203|438.88779116728|438.88779116728|435.85895867867|435.85895867867|435.85895867867|434.25414256166|434.25414256166|-478.49274763235|-478.49274763235|-478.49274763235|-478.49274763235|-478.49274763235|-478.49274763235||-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-481.9935339177|-481.9935339177|-481.9935339177|-482.1562136206|-482.1562136206|-482.71801445584|-499.37558145104|452.21539155988|452.21539155988|452.21539155988|451.20599367385|449.77331884443|446.13035793369|434.24928008258|-471.12955499364|-471.12955499364|||-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-476.14395847004|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-478.91448931286|-478.91448931286|-478.91448931286|-478.91448931286|-479.93832010239|-483.69773943126|-485.480381459|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-490.82542856999|-490.82542856999|454.7921534248|454.7921534248|454.7921534248|454.7921534248|454.7921534248|454.7921534248|454.7921534248||454.7921534248|454.7921534248|454.7921534248|||454.44684629394|453.33031628009|453.33031628009|453.33031628009|453.33031628009|453.33031628009|452.75036295119|444.04572527345|434.66770005156|428.7530041263|425.76999712492|422.55553235506|419.50616231996|418.34586727568|418.34586727568|415.38431053635|414.38255607283|413.93984905372|413.93984905372|413.93984905372|413.53315985081|411.1396274818|408.55514571546|405.31682043471|400.36313788535|397.90374415633|397.90374415633|397.90374415633|388.70597969953|381.24043588576|379.56715403593|375.65238794791|371.00265836172|367.15637844498|367.15637844498|362.10708309208|357.63008113475|-403.93618875744|-403.93618875744|-403.93618875744|-403.93618875744|-403.93618875744|-414.11798547376|-416.96444525839|-419.17159499196|-427.50176407527|-432.93528934795|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-434.57715252156|-435.08163639803|-435.08163639803|-435.08163639803|-440.74123256004|-440.74123256004|-440.74123256004|-440.74123256004|-440.74123256004|-440.74123256004||-440.74123256004|407.88120659167|407.88120659167|407.88120659167|407.88120659167|407.88120659167|407.88120659167|407.88120659167|407.88120659167|407.88120659167|404.40382997851|404.40382997851|403.42695300576|403.42695300576|403.42695300576|403.42695300576|403.42695300576|403.42695300576|403.42695300576|403.42695300576|403.42695300576
04065|27761|/equities/pantheon-internat-participations|FTSE350||-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-317.30797888285|-317.50886542538|-319.46579076859|-319.46579076859|-319.46579076859|-320.22109584911|-320.29099761229|-322.02592297814|-322.02592297814|-323.25102553127|-323.26291078724|-323.38511863458|-323.70115720683|-326.60328050226|-326.60328050226|-329.76648273037|-332.69647315912|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984||317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.4532545776|317.24925487288|317.24925487288|317.24925487288|316.72110208173|316.72110208173|316.72110208173||316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|315.85678009081|313.70898166286|311.11797794354|310.15540402743|309.1110595422|||308.68171298523|308.68171298523|308.68171298523|308.68171298523|308.40567935859|307.97853262066|307.56527155486|307.56527155486|307.56527155486|307.56527155486|307.56527155486|307.01474739277|306.4354881971|306.4354881971|305.48665965585|305.02005771977|305.02005771977|303.63339746641|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|302.82723531198|302.45191927319|302.45191927319|302.45191927319|302.45191927319|302.45191927319|302.45191927319|301.74480152533|301.08310072082|301.08310072082|301.08310072082|299.41877727661|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|297.15098743136||294.16776381262|293.99487491443|293.99487491443|||293.99487491443|292.7165276827|290.10169742522|288.6800459537|286.3709766239|284.21108225173|284.21108225173|282.30190567343|282.30190567343|282.30190567343|282.30190567343|281.68989546397|281.6557208443|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|277.30228568661|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-303.10230130667|-304.71951664282|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|283.84665675013|283.84665675013|282.69867785605|280.436356472|279.42928496889|278.30337218765|277.69679937897|275.30756029087|274.46064200884|273.85907380323|272.66661219903|272.66661219903|272.66661219903|272.01734580275|271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206||271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206|270.68728750229|270.61084876826|270.61084876826|268.84538752029|266.85598613365|265.95109570406|263.89010633784|261.68345148649|256.14827942944|252.33410412022|252.33410412022|252.33410412022|252.33410412022|252.33410412022
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|711.12238538862|709.01930489143|701.24367210159|696.89838422715|696.89838422715|696.89838422715||693.59894955713|693.59894955713|693.59894955713|692.49883284126|689.2528637201|673.62477428395|673.62477428395|673.62477428395|673.62477428395|673.62477428395|671.32965898915|671.32965898915|671.32965898915|660.69962109906||653.40448710433|653.40448710433|653.40448710433|651.94943011592|639.25819186678|639.25819186678|639.25819186678|639.25819186678|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|||-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.30126444107|-691.30126444107|-691.30126444107|-691.30126444107|-691.30126444107|-691.30126444107|-692.04785733466|-692.04785733466|-694.56502584835|-694.56502584835|-694.56502584835|-700.37780649817|-708.18791357104|-708.18791357104|-708.18791357104|-716.03419671313|-716.03419671313|-726.70216057319|660.90167421163|660.90167421163|660.90167421163|660.90167421163|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|650.22228386963|646.61203912457|646.61203912457|646.61203912457|646.61203912457||641.74521206441|639.57374094396|637.15820459159|||631.76534179882|626.51147868055|617.66056089288|591.88601885776|574.79867438188|556.90808655279|542.09898139654|533.8388747288|511.69657888161|499.54947227622|489.69675725461|482.72212056173|482.72212056173|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-505.31495020247|-506.57345889725|-506.57345889725|-506.57345889725|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-511.07071751421|-526.97546629183|-533.9171847687|-534.75242141726|-537.30269012454|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179||-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-544.98237473532|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983
04067|6871|/equities/paypoint|FTSE350||581.38671662438|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|575.88968864348|575.88968864348|566.82187627054|564.26328817648|564.26328817648|564.26328817648|564.26328817648|554.50299163706|543.93387959674|521.92653288526|508.97392542807|500.67151929426|500.67151929426|500.67151929426|500.67151929426|500.67151929426|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487||491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|483.5365811358||469.27622106452|468.06024888245|460.09738618232|458.33576966764|458.03615125153|458.03615125153|458.03615125153|455.71793973152|450.56728234597|450.56728234597|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|||-520.5593611584|-520.5593611584|-520.5593611584|-525.90995228854|-525.90995228854|-528.478798492|-528.478798492|-528.478798492|-532.64598362246|-532.64598362246|-537.43998180273|-538.59997978081|-539.02775531201|-545.69475964446|-545.69475964446|-547.89636006773|-550.39686175058|-550.39686175058|-550.39686175058|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-562.1377080119|-562.1377080119|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|487.10846249459|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|484.8915315926|484.8915315926|484.8915315926|474.21281288067|472.94242208876||472.94242208876|-513.7024218968|-513.7024218968|||-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-516.44713544089|-519.41348382321|-524.59831535912|-540.87423867756|-543.96470991301|-555.31149534736|-555.31149534736|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-569.47231397016|-572.7203499408|-582.78715775758|-588.5031752682|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.40182937923|506.48646189706|506.02662433007|499.67403924044|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771||498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|495.84000847643|495.84000847643|495.84000847643|495.84000847643|495.5280625324|479.27374966936|479.27374966936|479.27374966936|472.2667347943|472.1283489902|459.97594332244|442.33438146938|431.74351711658
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||980.52061842897|974.94666451162|974.94666451162|974.94666451162|970.13518279069|966.60858051505|952.80374031294|951.04299803576|951.04299803576|951.04299803576|949.34779390584|939.43307987567|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-985.29322294537|-991.31471182841||-991.48301788985|-993.19225837588|-997.71358650922|-1001.3595480257|-1007.3549883696|-1007.3549883696|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277||-1016.9804915277|-1016.9804915277|-1023.9449953335|-1027.1064726796|-1029.1018121701|-1029.1018121701|-1031.7633347573|-1031.7633347573|-1031.7633347573|-1031.7633347573|-1031.7633347573|-1034.4077824092|-1034.4077824092|-1036.6419885927|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|||989.2319417701|982.80216087723|982.80216087723|982.80216087723|982.80216087723|962.52168350245|962.52168350245|962.52168350245|962.52168350245|962.52168350245|962.52168350245|956.0240927805|953.87632001689|953.87632001689|953.87632001689|953.87632001689|953.87632001689|953.87632001689|941.14035557432|921.38491082141|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-987.94556762607|-998.80905570656|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|939.62015387621|935.73518926232|935.73518926232|934.25025708509|-978.79256254527|-978.79256254527||-978.79256254527|-978.79256254527|-978.79256254527|||-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|924.91867896464|924.91867896464|924.91867896464|924.91867896464|923.20963108702|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|918.81595382659|909.48443857794|907.27585370155|907.27585370155|907.27585370155|907.27585370155|906.16151349451|906.16151349451|882.18671977932|882.18671977932|882.18671977932|878.86554045075|878.86554045075|878.86554045075|878.86554045075|878.86554045075|878.86554045075|878.86554045075|871.06171093378|866.93296093893|866.93296093893|856.99219306258|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|846.37081016214|844.90091306535|841.05656668177|834.92615902854|834.92615902854|823.50729638154|817.05675883688|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148||-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-859.46512869791|-864.25018097511|-868.71137933324|-874.92110792344|-878.36788480751|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-888.18421313817|839.48988027567|839.48988027567|839.48988027567
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||607.53607197431|602.54007997146|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-630.29096084672|-630.29096084672|-638.85106760746|-647.58451956385|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-659.05753440331|-659.64726044812|-678.38584494236|-679.40777915049|-679.40777915049|-679.40777915049|-679.40777915049|-679.40777915049|-679.40777915049|-679.64932275401|-682.6936919489||-688.68743549878|-723.06254701145|-745.2344882701|666.46896514742|666.46896514742|666.46896514742|666.46896514742|666.46896514742|661.4339075894|661.4339075894|658.28767509934|652.68353399167|646.58769327193|646.58769327193||634.9863258577|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-694.70341588121|-707.58255790187|-712.25370043826|-712.25370043826|-716.97633382029|-719.74603293943|||-720.35547505543|-720.35547505543|-721.64497228381|-724.57037762505|-724.57037762505|-724.57037762505|-724.57037762505|-724.57037762505|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-726.1953179759|-726.1953179759|-726.1953179759|-726.1953179759|-726.1953179759|-726.1953179759|-735.93924219545|-743.28937304505|-743.28937304505|-743.28937304505|-754.32152560561|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-768.94491694907|-768.94491694907|-768.94491694907|-768.94491694907|-769.03341231382|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645||699.81796505645|699.81796505645|699.81796505645|||699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|691.26996117383|687.60467704567|687.60467704567|687.60467704567|687.60467704567|687.60467704567|687.60467704567|687.59092588183|687.59092588183|687.59092588183|687.59092588183|687.59092588183|687.59092588183|687.59092588183|687.59092588183|673.57325097982|657.91472331091|656.46080367878|650.01200408754|638.5688934306|632.88210381178|627.20233756864|623.96507996518|623.96507996518|623.96507996518|623.96507996518|623.96507996518|621.90564440576|601.61738267306|594.80232428773|594.80232428773|587.55813809748|568.56459788609|-637.70698437315|-637.70698437315|-637.70698437315|-637.70698437315|-637.70698437315|-637.70698437315|-637.70698437315|-637.70698437315|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-647.56461313202|-651.34957014669|-659.0529082945|-659.0529082945|-659.0529082945|-662.94767588277|-670.30699827448|-670.30699827448|-670.30699827448|-670.30699827448|-670.30699827448|-670.30699827448||-670.30699827448|-670.30699827448|-670.30699827448|-670.30699827448|-670.30699827448|-672.8855495693|-681.81727729922|-690.90808588803|-692.50898432003|-693.8988714667|-704.52652385189|-705.00169316877|-711.41567057872|-711.41567057872|-711.78206732568|-711.78206732568|-720.39674147298|-729.66719986255|-746.55121545058|-747.81910551026|-747.81910551026
04070|1009358|/equities/pershing?cid=1009358|FTSE350||4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|3991.787636053|3957.8857848506|3939.6693114475|3939.6693114475|3920.632568275|3873.1941951646|3873.1941951646|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947||-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947||-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|||3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3791.7080458972|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3645.6999643318|3645.6999643318|3586.7777381464|3572.4197090516|3547.1838320021|3547.1838320021|3547.1838320021|3547.1838320021|3518.5375911134|3469.4862123483|3432.4291248314|3426.1434720349|3417.854934189|3417.854934189|3398.4857551717|3398.4857551717|3398.4857551717|3398.4857551717|3398.4857551717|3398.0627314408|3383.6252571564|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138||3351.9609318244|3329.292528416|3302.5472537955|||3230.3325470775|3227.3808357284|3223.7564841427|3185.9462767194|3185.9462767194|3177.0901962464|3132.106240187|3097.7847113188|3058.5385681321|3044.4920594223|3044.4920594223|2987.6166518538|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2950.9847437748|2915.4274930832|2903.9194367591|2890.0363416779|2890.0363416779|2880.8181574198|2867.4096356553|2867.4096356553|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.2607089859|2926.2607089859|2924.4007877621|2914.3219602001|2914.3219602001|2906.1355113335|2884.587051029|2884.587051029|2865.6522789211|2856.0866924571|2856.0866924571|2856.0866924571|2856.0866924571||2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2833.7751331541|2833.7751331541
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||1349.930904864|1341.3206171715|1341.3206171715|1341.3206171715|1341.3206171715|1341.3206171715|-1462.5436028227|-1462.5436028227|-1462.5436028227|-1462.5436028227|-1462.5436028227|-1464.6028909402|-1471.4476566002|-1472.9418406669|-1478.6486154553|-1478.6486154553|-1478.6486154553|-1510.8317949503|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973||1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1354.8465896944|1354.8465896944|1311.3573218826|1300.66059945|1300.66059945|1300.4095500616|1295.9299905199|1285.0880102998|1280.4589003332||-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1380.3302685031|-1380.3302685031|-1380.3302685031|-1380.3302685031|-1381.4543682451|-1381.4543682451|-1391.2437316438|-1395.8053404885|-1395.8053404885|-1395.8053404885|-1403.2147521881|||-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1414.891669368|-1414.891669368|-1432.1018548534|-1448.0585930663|-1460.601588867|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1305.9636409781|1305.9636409781|1305.9636409781|1287.7093638688|1287.7093638688|1287.7093638688|1287.7093638688||1283.0381820765|1277.222980085|1276.8866445389|||1266.207331329|1266.207331329|1266.207331329|1255.7826904377|1255.7826904377|1255.7826904377|1239.2863227085|1198.3479847226|1198.3479847226|1198.3479847226|1192.6366496918|1181.2051149383|1181.2051149383|1177.2001277092|1176.2779196769|1163.4199107521|1149.2165675024|1136.6393244202|1136.6393244202|1136.6393244202|1125.9048049114|1122.6997832349|1119.3330924832|1114.1536494184|1114.1536494184|1114.1536494184|1114.1536494184|1114.1536494184|1056.1984993538|1019.5816659487|1017.7335382083|1017.7335382083|1001.4817091203|973.99762113626|970.87695479983|967.11870845815|-1074.9884372317|-1074.9884372317|-1074.9884372317|-1074.9884372317|-1074.9884372317|-1074.9884372317|-1074.9884372317|-1074.9884372317|-1085.7205407446|-1095.2649868137|-1115.1789614499|-1120.7109424353|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1006.3102340027|1002.9367064508|1002.9367064508|1002.9367064508|998.48522938983|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543|-1089.2886133543||-1089.2886133543|-1094.0666333691|-1094.0666333691|-1094.0666333691|-1114.2378111376|-1114.2378111376|-1142.1253457085|-1167.4903743549|-1183.6459888665|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149|1094.7996272149
04072|19710|/equities/personal-assets-trust|FTSE350||480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394||480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.72575926394|480.58756780195|479.72101073318|478.9948104086|478.9948104086|478.9948104086|478.04978934289|477.13631514444|475.99636754873|474.59252988305||474.59252988305|474.59252988305|474.59252988305|474.59252988305|474.59252988305|474.59252988305|474.59252988305|474.59252988305|474.59252988305|474.10284822566|474.10284822566|474.10284822566|474.10284822566|474.10284822566|474.10284822566|474.10284822566|473.24373404405|473.24373404405|473.24373404405|473.24373404405|473.24373404405|473.24373404405|473.24373404405|472.76837250283|||472.12685920453|471.74401882744|471.74401882744|471.74401882744|471.74401882744|469.56601999707|468.86780610026|468.23053144539|468.23053144539|468.23053144539|468.23053144539|468.03667205825|468.03667205825|468.03667205825|468.03667205825|468.03667205825|468.03667205825|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|468.01398310416|467.59937365578|466.7490802664|466.11008918489|465.97234438335|465.97234438335|464.64823728034|464.64823728034|464.23069387485|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314|463.5177365314||463.5177365314|462.74192947933|462.70301463415|||462.28270750366|462.13988653036|462.13988653036|461.53875287193|461.53875287193|460.34861430214|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.3138040182|-471.72876516871|-471.72876516871|-471.72876516871|-473.28418569093|-474.84467369251|-474.84467369251|-475.95352571466|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319||-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.20863514319|-477.48181682576|-477.6724403804|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102|-477.78240995102
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|-21.898026148464|-21.898026148464|-21.898026148464||||||||||||||||||||||||-21.898026148464|-24.714473212191|-28.533304281177|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-35.663282185599|23.355554070953|23.355554070953|23.355554070953|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|||-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-30.086595199752|-31.460660985497|-32.497401824028|-33.421236738784|-33.421236738784|-34.200274610103|-34.923294331829|-34.980190512957|-34.980190512957|-34.980190512957|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.482545848537|-35.482545848537|-36.428940132645|-38.212154948477|-40.039204241027|-40.039204241027|27.708329964734|27.708329964734|27.708329964734|27.708329964734|27.708329964734||27.708329964734|27.708329964734|23.340367636257|||21.275964455664|20.739959828125|19.121395446709|-29.823722320876|-29.823722320876|-29.823722320876|-29.823722320876|-29.823722320876|-31.415224770795|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-34.670678656938|-37.85697549542|-41.949972086044|-44.97108165963|-46.322312378701|-47.280349333879|-49.833719871438|-51.559688406958|-53.900765981689|-54.009184085015|-54.792271970236|-54.792271970236|-54.792271970236|-54.792271970236|-56.505886964989|-56.505886964989|-57.277872435464|-58.179259352396|-58.179259352396|-58.179259352396|-58.179259352396|-58.179259352396|-59.664177846589|-61.413529024828|-62.688365099948|-63.92262768538|-65.611220277157|-65.611220277157|-65.611220277157|-67.056910952823|-69.022979163347|-71.36572774165|-73.180252003594|-75.341947687913|-78.482375398001|-82.141568454891|-82.141568454891|-82.141568454891|-82.141568454891|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-83.025747039183|-83.991329328069|-84.781725380043||-84.781725380043|-84.781725380043|-84.781725380043|-84.781725380043|-84.781725380043|-85.565318713829|73.289812155374|73.289812155374|73.289812155374|73.289812155374|73.289812155374|73.142740497629|73.142740497629|71.26415958409|71.213348153251|71.213348153251|69.936504382245|69.936504382245|69.936504382245|69.936504382245|69.936504382245
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|277.70404064192|276.48226771899|269.59140009956|266.66912946426|266.66912946426|266.66912946426|266.66912946426||266.66912946426|266.66912946426|266.66912946426|266.66912946426|266.66912946426|266.53613603459|266.53613603459|266.53613603459|266.53613603459|266.53613603459|263.54272074053|263.54272074053|263.54272074053|263.00969690028||260.61523769899|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|||-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-301.2600303913|-302.8800328865|-309.99671000994|-309.99671000994|-309.99671000994|-309.99671000994|-313.7663628044|-313.7663628044|-313.7663628044|-313.7663628044|-313.7663628044|-313.7663628044|-313.8475681381|-313.8475681381|-313.8475681381|-313.8475681381|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-321.67226359288|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007||278.29676179007|277.41862963654|277.08841922751|||277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|273.02210882356|273.02210882356|273.02210882356|268.93637771132|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-323.58106702012|-329.31229160276|-345.93589176565|-347.27320696943|-351.98134684158|-357.96832645764|-357.96832645764|-358.7880594273|-358.7880594273|-359.16451623921|-360.11405792505|-360.11405792505|-360.11405792505|-360.11405792505|-360.11405792505|-360.11405792505|-365.94895596273|-374.24328236853|-374.69668096229|-374.69668096229|-374.69668096229|-384.22800216759|-384.22800216759|-391.43258228963|-391.43258228963|-391.43258228963|-391.43258228963|-397.28030756519|-397.43011536648|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701||-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||509.20953334108|507.34392593454|504.31402734504|504.31402734504|504.31402734504|502.42417561993|501.19862829297|490.05403143664|485.85202033541|484.98933249074|483.90376271757|482.776009547|482.776009547|482.776009547|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891||473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|472.09652994323|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845||-524.2672249845|-524.2672249845|-524.71118700096|-524.71118700096|-524.71118700096|-524.71118700096|-525.91569551356|-525.91569551356|-525.91569551356|-525.91569551356|-525.91569551356|-530.27300891752|-534.31766785378|-542.51697083308|-557.75218710186|-562.01909949252|510.38411428314|510.38411428314|510.38411428314|505.39546904941|503.72093708598|503.72093708598|498.05188552631|497.47947476971|||497.47947476971|497.47947476971|487.51875912997|484.52974782887|470.97750436932|-514.548761884|-514.548761884|-520.26591930525|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-523.3908215678|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-526.64240332324|-526.64240332324|-526.64240332324|-533.3303094515|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776||503.07748000823|501.88611399026|494.82642459427|||494.82642459427|494.82642459427|494.82642459427|491.36160553334|488.13957120605|488.13957120605|472.83834395616|467.91958711432|467.91958711432|465.83842571893|462.92051981465|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|446.62627590827|441.00699900181|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-487.54530205767|-487.54530205767|-498.44103691357|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-501.45918192358|-514.11171716552|-524.41394845769|-524.41394845769|-527.20439192239|-550.57283577856|-554.05567195611|-556.37544075889|511.68566868033|511.68566868033|511.68566868033|511.68566868033|511.68566868033|511.68566868033|501.73852848704|-533.61694465416|-533.61694465416|-533.61694465416|-533.61694465416|-535.01884943399|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175||-535.86056136175|-536.85377139876|-536.85377139876|-536.85377139876|-536.85377139876|-540.09858809389|-544.58955161745|-550.56709891089|-561.16049523627|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-564.81655799073|535.00968123349|535.00968123349|535.00968123349
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||487.71036600833|480.45596223148|479.17329136831|473.35921263146|466.17854070053|458.79024324799|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-503.46622221414|-507.62913579349|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-519.33244162269|469.37500158991||469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991||469.37500158991|469.37500158991|469.37500158991|469.37500158991|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|||434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|433.52557179579|428.46175084786|418.23303587294|418.23303587294|415.32895969286|415.32895969286|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977||407.08788963677|407.08788963677|407.08788963677|||402.40723965935|402.40723965935|401.6080450832|387.9559197756|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|360.25887060811|-416.40360904021|-416.40360904021|-416.40360904021|-416.40360904021|-416.40360904021|-418.92623430141|-428.2644919158|-428.2644919158|-433.44942461131|-439.92157476343|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-453.84746110925|-462.15032469442|-475.078133124|-489.6979307796|-495.40498102074|-495.40498102074|-495.40498102074|-504.60553039848|-505.67281833556|-515.40980567829|-528.7775459278|-536.36072540155|-537.39080301779|-537.65644779754|-541.35333956773|-541.35333956773|-541.35333956773|-541.35333956773|-554.84814897174|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696||-557.4963053696|-560.34111774025|-560.34111774025|-562.50755276574|-562.50755276574|-566.59548088892|-566.59548088892|-566.59548088892|-566.59548088892|-569.97832294949|-581.78146994388|-585.93454681807|-587.58235779265|-587.5915086585|-594.10167628722|-594.67276070977|-594.67276070977|-602.68639536328|-606.76344614183|-606.76344614183|-606.76344614183
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515||2096.5869813515|2096.5869813515|2096.5869813515|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2074.5578634263|2063.5843122272||2028.2497296014|2028.2497296014|2008.0552551127|1998.2780927317|1998.2780927317|1980.3089919242|1973.4544354713|1970.9493727459|1943.499303051|1927.4436700566|1911.6040778407|1846.4922696494|1842.7869836382|1824.3233197947|1824.3233197947|1777.9472433483|1760.1080481648|1726.6200535164|1695.2716710079|1695.2716710079|1669.2463011199|1658.2475787726|1640.1722093784|1637.5030979711|||1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1564.937986856|1477.5570595058|1468.2272517187|1465.8898407479|1465.8898407479||1465.0814789808|1465.0814789808|1452.4390834497|||1452.4390834497|1452.4390834497|1425.9340646186|1425.3669133132|1425.3669133132|1425.3669133132|1425.3669133132|1425.3669133132|1425.3669133132|1399.3623187747|1376.3741204701|1347.5424865575|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1331.8487185125|1324.5783558559|1303.7608427153|1293.6213120787|1293.6213120787|1293.6213120787|1293.6213120787|1293.6213120787|1293.6213120787|1293.6213120787|1293.6213120787|1275.3737973895|1275.3737973895|1275.3737973895|1271.2059595018|1243.6200486531|1243.6200486531|1199.4968653111|-1355.5858665743|-1355.5858665743|-1358.4878701412|-1363.121911919|-1369.083340446|-1376.9543762117|-1383.3695407344|-1410.2997003545|-1410.2997003545|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1415.0151716876|-1417.4637131086|-1417.4637131086|-1417.4637131086|-1417.4637131086|-1417.4637131086|-1440.3457757758|-1440.3457757758|-1440.3457757758|-1440.3457757758|-1440.3457757758|-1440.3457757758|-1441.7690219667|-1458.2035289104|-1468.3370645208|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968||1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968|1368.108634968
04078|14064|/equities/polar-capital-technology|FTSE350||-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|-3465.3556042079|3269.9944459431|3269.9944459431|3269.9944459431|3200.860473791|3173.9344348546|3129.1693373384|3109.3697932232|3099.6141691195|3040.7822365217|3000.0080405797|2994.0089339774|2992.1210377527|2974.0455242608|2939.7485784697|2939.7485784697|2939.7485784697|2939.7485784697|2939.7485784697|2939.7485784697|2939.7485784697||2939.7485784697|2939.7485784697|2915.9518883598|2915.9518883598|2915.9518883598|2905.3418374812|2905.3418374812|2877.7588748706|2851.7347702878|2851.7347702878|2847.3979815263|2845.6530829029|2845.6530829029|2825.1700921143||-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3009.6783316872|-3029.2370596221|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|2855.1869725337|||2855.1869725337|2855.1869725337|2855.1869725337|2849.0966361486|2847.6073734984|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2821.7102574648|2802.3169256119|2789.3456729193|2789.3456729193|2789.3456729193|2765.317620518|2731.3117781749|2731.3117781749|2731.3117781749|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2722.2765257894|2694.3425593271|2694.3425593271|2661.6968852491|2661.6968852491|2617.5687234104|2592.8797523099|2592.8797523099|2592.8797523099|2592.8797523099|2576.7896669778|2576.7896669778|2576.7896669778|2560.2595692115|2526.0052884902|2516.9129805924|2474.3843366174|2428.2054363114|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2602.812287391|2479.8039918226|2479.8039918226|2479.8039918226||2479.8039918226|2462.8596192777|2455.1578986512|||2455.1578986512|2455.1578986512|2455.1578986512|2432.1501065742|2425.8958025521|2408.0397697627|2395.6275219586|2338.2860595547|2310.0982258941|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2295.9877046436|2295.9877046436|2295.9877046436|2295.9877046436|2295.9877046436|2287.0613232423|2287.0613232423|2287.0613232423|2276.7348036025|2274.7053373362|2225.5753748179|2203.417083131|2169.4471714364|2169.4471714364|2145.5670068911|2135.7225776438|2122.1429248125|2105.6032497917|-2256.8906225867|-2256.8906225867|-2256.8906225867|-2256.8906225867|-2256.8906225867|-2263.8017551311|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2138.5063353925|2136.1015081835|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2125.1362553404|2125.1362553404|2125.1362553404|2125.1362553404|2108.8875888775|2108.8875888775|2092.1973101243|2080.2883232269|-2237.4122577331|-2237.4122577331||-2237.4122577331|-2237.4122577331|-2237.4122577331|-2237.4122577331|-2237.4122577331|-2237.4122577331|-2281.569175259|-2300.6324169545|-2306.8301443883|-2306.8301443883|-2318.6751360173|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2160.3207443139|2159.6264724965
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-215.65916316091|-215.65916316091|-215.65916316091
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||1270.2106776334|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.4923342674|-1375.2692602971|-1394.4658447746|-1410.5176053051|-1412.7973392279|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1447.0100797373|-1450.0111997081||-1478.6235552312|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1379.1405910044|1379.1405910044|1379.0173233383|1378.7509918602|1376.9942619899|1376.9942619899||1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1368.4477899914|1358.287332575|1349.3196653178|1347.8668034194|1347.8668034194|1347.8668034194|1346.9075593549|1346.6750659499|1343.5278510554|1335.0309456171|1318.6454951302|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|||1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1298.1899427405|1288.8221586005|1268.4844934428|1214.2151109868|-1332.3690653929|-1332.3690653929|-1339.7189715845|-1343.9321852241|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1226.0597034371|1225.1208551102|1223.266621238|1217.965136879|1196.07237431|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358||-1261.7122847358|-1261.7122847358|-1261.7122847358|||-1261.7122847358|-1281.6247608176|-1296.7085587291|-1296.7085587291|-1310.9383630518|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1186.5305066726|1157.7450508168|1143.6611675742|1121.2901861936|1106.3389988578|1106.3389988578|1106.3389988578|1106.3389988578|1091.5636025178|1066.8851293709|1051.15584036|1032.2888243583|1014.3203530739|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1093.9883007656|-1093.9883007656|-1093.9883007656|-1093.9883007656|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1022.7633511116|1022.7633511116|1022.7633511116|984.36729887519|-1078.8027151881||-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1081.3204167366|-1095.0782408185|-1104.9063786872
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-101.12967412659|-101.6464271071|-101.6464271071|-101.6464271071|-101.6464271071|-102.67239896129|-102.67239896129|-102.67239896129|-102.8840029115|-103.60685329311|-103.60685329311|-104.5322251481|-104.5322251481|-104.80533340465|-104.80533340465|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.84685088855|-106.35012732296|-106.35012732296|-106.71680991681|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803||94.943881682803|94.943881682803|94.943881682803|||94.943881682803|94.943881682803|94.943881682803|91.397427113244|90.368026026299|90.19293337522|90.19293337522|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|89.538330880702|89.538330880702|89.538330880702|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|84.542964019415|-96.329478573639|-96.329478573639|-96.329478573639|-96.329478573639|-96.329478573639|-96.349219575775|-96.349219575775|-96.349219575775|-96.890135940856|-97.376732279798|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.763483941386|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|88.620650611451|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976||-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.941721457897|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-55.44026488565|-55.491961365525|-56.44662356993|-56.564941404575|-56.564941404575|-56.564941404575|-56.564941404575|-56.564941404575|-57.049936080767|-57.416595645296|-57.839884859045|-59.61076111895|-59.648622778855|-59.826246769122|-60.26805149945|-61.09783508416|-61.858705437139|-62.465225974669|-63.378028436889|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268||54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|52.876507425841|49.746119022961|47.639021238349|47.538912597257|-54.47681116094|-54.47681116094|-54.47681116094|-54.47681116094|-54.47681116094||-54.47681116094|-54.47681116094|-55.352011299021|-55.590397846413|-55.590397846413|-56.735885633045|-56.824150735596|-57.712833703071|-58.02016544699|-58.02016544699|-58.719627596264|-59.180142536567|-59.730712191712|-59.971806402976|-59.971806402976|-59.971806402976|-59.971806402976|-60.629784976967|-61.819205826662|-63.701893455609|-64.777103881951|-65.855088000955|-67.380762900977|-70.27306794024|||-70.717576507033|-70.717576507033|-70.717576507033|-70.717576507033|-70.717576507033|-72.772308035361|-74.997009352034|-75.136124079103|-75.136124079103|-81.112637882624|-82.665151575311|-86.455723209628|-90.81191425351|-106.60768233436|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.7781761785|116.88685869063|112.76317166052|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-129.07795239991|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138||114.51313300138|113.62570503029|109.26815310566|||109.26815310566|107.49607944993|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-128.78134341778|112.12382245368|112.12382245368|112.12382245368|112.12382245368|112.12382245368|111.92647134271|111.32256092808|111.32256092808|109.95840374387|109.41756053939|108.32220491969|108.32220491969|105.44513702113|105.44513702113|105.44513702113|103.70548498558|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-122.08158796771|-122.29510072584||-122.78344296212|-124.82462509467|-124.82462509467|-127.22458064108|-128.26688201724|-133.23929053212|-138.45989934084|-138.45989934084|-138.45989934084|-138.45989934084|-138.45989934084|-138.53662174142|-143.07226507307|-146.53347123597|-150.12608160944|-153.26230849128|-154.03970858322|-154.03970858322|-155.5984008546|-155.5984008546|-168.82600569673
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|698.06010791777|695.66679606966|-755.47168866232|-755.47168866232|-755.47168866232|-756.02059914245|-756.02059914245|-762.9784780782|-774.92384744149|-778.56760094411|-781.25732244658|-787.02590745475|-806.08465896322|-806.08465896322|-806.08465896322|-810.80092997293|-810.80092997293|-810.80092997293|-810.80092997293|-824.41128449683|757.09123810733||757.09123810733|757.09123810733|757.09123810733|757.09123810733|757.09123810733|757.09123810733|746.67915819977|732.35464327969|731.63657863245|731.63657863245|724.25172962199|714.25745904722|697.11940911389|-759.51941618642||-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-759.51941618642|-765.04230853938|-770.31263812853|-770.31263812853|-776.2584712116|-782.80739630813|-782.80739630813|-782.80739630813|-791.92693624622|-796.31823211386|-798.63677062673|-817.56084526559|||-823.55649745222|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-827.99744347315|-829.18604287816|-839.09564388806|-843.49513274888|-848.07471753999|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|781.97215262405|-845.10937956515|-845.10937956515|-845.10937956515|-845.10937956515|-845.10937956515|-845.10937956515|-845.10937956515|-873.67706466983|-881.1908927104|-889.99907065607|-889.99907065607|-889.99907065607|-889.99907065607|-889.99907065607|-889.99907065607|-899.42097124763|-912.02583773608|-919.05445079905||-919.05445079905|-919.05445079905|-919.05445079905|||-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-919.05445079905|-927.86500328633|-927.86500328633|-927.86500328633|-940.47222994271|860.86638893335|860.86638893335|860.86638893335|860.86638893335|860.86638893335|860.86638893335|860.86638893335|858.3050870152|858.3050870152|858.3050870152|833.70555254835|827.89982498942|827.89982498942|827.89982498942|827.89982498942|827.89982498942|827.89982498942|827.89982498942|-891.11719249566|-891.11719249566|-891.11719249566|-891.11719249566|-891.11719249566|-891.11719249566|-893.88291436458|-893.88291436458|-895.92552483109|-913.4282971756|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-925.77621426736|-928.57354699412|-929.55706067923|-942.39290582739|-944.4776373273|-944.4776373273|-951.08351492953|-951.08351492953|-959.08171309444|-964.6679354066|-964.6679354066|-964.6679354066|-964.6679354066|-964.6679354066|-964.6679354066|-964.6679354066|-964.6679354066|-966.56436860499|-973.38444200486|-973.38444200486|-985.20493556096|-1009.8282446446|-1012.5618417723|-1012.5618417723|-1012.5618417723|-1012.5618417723|-1012.5618417723|-1012.5618417723||-1012.5618417723|-1012.5618417723|-1012.5618417723|-1012.5618417723|-1012.824257107|-1035.9713933947|-1059.0671487976|-1059.0671487976|-1065.3910804511|-1070.1197890971|-1086.7184788599|-1086.7184788599|-1086.7184788599|-1086.7184788599|-1090.0212330039|-1090.0212330039|-1090.0212330039|-1108.6069255599|-1113.5407215834|-1113.5407215834|-1113.5407215834
04084|954891|/equities/puretech-health-plc|FTSE350||-203.1608397812|-203.1608397812|-203.1608397812|-203.1608397812|-204.56387258775|-204.56387258775|-204.56387258775|-204.71540669608|-208.73268031199|-209.9851936667|-210.2835507226|-214.55949707297|-215.15277862844|-216.98730553849|-225.495671688|-231.53963453072|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|214.20443714573|211.11604127303|210.99004585893|209.51240229497|209.51240229497||206.84711366108|206.43739871204|206.43739871204|206.43739871204|204.81622269783|204.81622269783|204.81622269783|204.81622269783|202.51802521981|200.90588140977|200.90588140977|200.90588140977|200.90588140977|200.90588140977||196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|||196.7507575967|196.50598436252|196.50598436252|194.62038935216|194.62038935216|194.62038935216|194.62038935216|191.09910306435|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.34975860227|178.89440120711|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|172.67139867558|164.78443924897|164.78443924897|161.52400717315|161.52400717315||158.68833557298|156.9543505089|156.9543505089|||136.67911385348|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-165.29418545888|-165.29418545888|-168.27520392919|-172.56750767523|-175.67511161528|-175.67511161528|-179.17512198248|-181.75024073553|-181.75024073553|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-183.80271576249|-183.80271576249|-183.80271576249|-191.536352034|-193.31468018374|-193.31468018374|-193.31468018374|-195.33818105947|-199.33415873062|-201.25822263308|-201.25822263308|-202.34247213545|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-209.05059552932|-213.35622115427|-215.66247066187|-217.73607851319|-230.28452964681|-231.40654305239|201.99895294423|201.99895294423|201.99895294423|201.99895294423|201.43852215337|201.43852215337|196.0844690593|189.98274339922|186.06415933247|182.92830100674|182.92830100674|182.92830100674|182.92830100674|182.92830100674|182.92830100674|-202.58888996429|-202.58888996429|-202.58888996429|-202.58888996429|-202.58888996429||-202.58888996429|-202.58888996429|-202.58888996429|-202.58888996429|-204.47931658765|-208.42146711372|-214.10162639643|-217.04337042381|-217.04337042381|-220.17041056475|-224.67773482889|-226.22056141598|-226.22056141598|-226.22056141598|-230.61507098657|-233.52979773925|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-112.7665569409|-112.7665569409|-113.84811729233|-113.84811729233|-113.84811729233|-113.84811729233|-113.84811729233|-113.9466649252|-113.9466649252|-113.9466649252|-115.68518714969|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.06475714076||102.06475714076|102.06475714076|102.06475714076|102.06475714076|102.06475714076|99.876010029718|99.053787541836|97.115320762495|95.505912551725|94.617681460738|94.17520306415|92.539113922325|91.840989887963|91.840989887963||91.840989887963|91.840989887963|91.840989887963|91.840989887963|91.066875683213|90.363192490897|89.556328380727|87.668141882313|83.254792894139|80.83836207259|-93.61872242896|-93.61872242896|-93.61872242896|-93.61872242896|-94.393491840012|-94.870880291353|-94.870880291353|-97.05098022078|-97.092564377943|-97.092564377943|-98.0084071532|-98.931661449309|-98.931661449309|-98.931661449309|||-98.931661449309|-98.931661449309|-98.931661449309|-98.931661449309|-98.931661449309|-99.512954961852|-99.608839524671|-100.63992002678|-100.63992002678|-101.79791342629|-103.16473607899|-103.87633079822|-106.07663540636|-107.8915922884|-108.9017692941|-109.7013950784|-109.7013950784|-109.7013950784|-113.06797583445|-113.65661042433|-113.65661042433|-113.65661042433|-113.65661042433|-113.72174351575|-113.72174351575|-116.44527321791|-116.62114047974|-116.62114047974|-117.64190355903|-118.42275605341|-119.61004326234|-121.33643968778|-121.63187847223|-121.63187847223|-121.63187847223|-126.99097591071|-133.59003147183|-140.69803284604|-141.69165077865|-141.69165077865|-144.81492996944|-147.73102824702|-149.42336895747|-149.50880276144|-150.45988833374|-150.45988833374|-150.45988833374|-150.45988833374|-150.45988833374|-151.47765166965|-153.63022409773|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729||139.90407417729|139.90407417729|139.90407417729|||139.90407417729|139.90407417729|139.90407417729|139.79515537747|139.79515537747|137.05416959666|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|134.54972003752|133.51817495353|131.5979794609|131.41108377621|131.41108377621|129.25675263057|125.90750275332|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-142.28944373191|-145.42160177298|-146.92289804621|-146.92289804621|-146.92289804621|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.83402033403|-150.56091065489|-151.15657281967|-152.65641880137|-155.5062427532|-157.98472044328|-161.5274715673|-165.09215845124|-170.08374949579|156.45753030533|156.45753030533|156.45753030533|156.45753030533|156.45753030533|156.45753030533|156.45753030533|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105||-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-167.70495866111|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||436.8178925537|436.8178925537|427.18653880478|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|422.78274783436|422.78274783436|416.45859717599|414.43178854244|409.71309397239|395.55899771075|388.05442426846|386.02715469119|383.99218766686||375.91021447707|375.91021447707|343.67545939076|342.9491747815|339.65868519977|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708||-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-372.86077404237|-375.12307887846|-380.24078479584|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|||345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|341.9294044521|341.9294044521|341.9294044521|341.9294044521|336.45761600642|336.45761600642|336.45761600642|334.81798676548|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|331.39913648173|331.39913648173|329.46570686284|320.73966920578|310.92891812306|310.92891812306|310.92891812306|310.92891812306|310.92891812306|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326||-324.23726777326|-324.23726777326|-324.23726777326|||-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-326.09201377747|-326.09201377747|-326.09201377747|-326.09201377747|-326.09201377747|-333.44668604397|-342.55187338219|-346.72430375799|-350.80479212585|-352.71641975843|-354.77879131068|-354.77879131068|-354.77879131068|-357.22087380874|-359.78985063222|-375.2998360703|323.38905407879|321.5322901087|316.95811063239|316.29655691196|315.85347323049|315.85347323049|315.85347323049|315.85347323049|315.85347323049|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|309.79056555703|309.79056555703|307.12812134375|-332.85119326687|-332.85119326687|-332.85119326687|-332.85119326687|-332.85119326687|-336.98133514299|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|302.89494725265|-323.58442483287|-323.58442483287||-323.58442483287|-323.58442483287|-323.58442483287|-323.58442483287|-323.9016683934|-324.72853464819|-324.72853464819|-328.66502798638|-332.78338579161|-334.72597709213|-339.1288678438|-346.67652864263|-346.69181226867|-346.69181226867|-346.69181226867|-346.69181226867|-346.69181226867|-347.89091337144|-348.61212156017|-350.14679969902|-360.43366993281
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|111.17826800713|110.27029965067|108.56700359609|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|103.43347180246|103.43347180246|103.43347180246|103.43347180246||103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|100.72119281423|100.41799235489||100.37241722955|100.37241722955|100.37241722955|98.81379548062|97.426439507682|95.790486476905|-107.53830750532|-107.53830750532|-107.53830750532|-107.53830750532|-107.53830750532|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|||96.927554662846|96.609766916318|96.609766916318|96.609766916318|96.609766916318|95.898575840044|94.043078380213|92.0865920974|90.833544408081|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|89.573624621119|-104.41713374254|-104.41713374254|96.030848221502|96.030848221502|96.030848221502|96.030848221502|96.030848221502|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|94.350472356159|94.350472356159|94.350472356159|94.350472356159|94.350472356159|94.350472356159||94.350472356159|94.299556097962|94.299556097962|||93.548481130576|92.996043536193|92.996043536193|92.996043536193|92.996043536193|92.996043536193|90.409851607458|90.409851607458|90.409851607458|90.409851607458|90.409851607458|87.674945999931|86.540427628955|86.540427628955|86.540427628955|85.258810511122|84.715343147395|83.804141132154|83.804141132154|83.804141132154|83.804141132154|83.158515234936|83.158515234936|83.158515234936|83.158515234936|83.158515234936|83.158515234936|83.158515234936|80.270573585286|80.217486508118|80.217486508118|80.217486508118|79.247367980204|79.247367980204|79.247367980204|77.952631767284|73.986257773517|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-87.446410813775|-91.999568218432|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|80.709820693549|80.709820693549|79.702579650411|79.1611957121|78.716180183392|78.716180183392|78.716180183392|78.716180183392|78.716180183392|78.227321112116|78.227321112116|78.227321112116|78.227321112116|78.227321112116|78.227321112116|76.291917019376||74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|72.658993990561|67.37565663936|-80.320046598356|-80.917960534176|-80.917960534176|-83.678386884354|-84.123175546204|-84.123175546204|-84.123175546204
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-83.596982277367|-85.474426787135|-86.638251985705|-87.832410876148|-87.832410876148|-89.402679514215|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-92.478907395113|-92.478907395113|-94.376564450517|-95.407296122726|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698||76.832454406698|76.832454406698|76.832454406698|75.424000436238|75.424000436238|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712||72.445013530199|71.371930057543|71.371930057543|71.371930057543|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|||-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|65.847121170056|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614||64.206685154614|64.206685154614|64.206685154614|||64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-78.229820195473|-78.229820195473|-78.229820195473|-78.229820195473|-78.229820195473|-79.100989397057|-79.100989397057|-79.100989397057|-80.351221977056|-80.351221977056|-83.973582093783|-85.392812111717|-85.698903563664|-88.525164679878|-88.525164679878|-88.525164679878|-88.525164679878|-89.527509717465|-89.527509717465|-89.527509717465|-89.527509717465|-89.527509717465|-89.527509717465|-92.129821732211|-92.129821732211|-92.129821732211|-94.805355021874|-95.050393790581|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-96.980524179357|-97.536693278306|-98.307435873871|-98.947153598871|-99.944612007236|-101.23106502375|-101.23106502375|-101.23106502375|-101.23106502375|-101.23106502375|-101.23106502375|84.541577322996|84.541577322996||84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093||1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1655.6350294547|1641.3722549497|1608.6941419132||1608.6941419132|1570.4379354591|1534.1532616213|1521.586957357|1514.5410637299|1512.1563384257|1512.1563384257|1512.1563384257|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|||-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1628.8428325872|-1631.5556828334|-1631.5556828334|-1655.7560972454|-1658.2385455505|-1665.902174984|-1665.902174984|-1671.740887786|-1681.809862297|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1709.7434888875|-1714.48578875|-1714.48578875|-1721.6508763889|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1728.7434580675|-1732.9371756305|-1748.4857507006|-1756.449309966|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619||1590.4631998619|1590.4631998619|1590.4631998619|||1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1563.6257776243|1524.242116064|1524.242116064|1524.242116064|1524.242116064|1500.2643552874|1500.2643552874|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1466.209344874|1440.0538964596|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1630.4764930793|-1633.6714502331|-1633.6714502331|-1633.6714502331|-1693.1771742499|-1709.5168472568|-1753.3047496998|-1753.3047496998|-1761.5608329998|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1784.5533543072|-1844.3926158969|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349||-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1824.3447019277|-1839.7176985937|-1856.720945486|-1862.6289356785|-1862.6289356785|-1862.6289356785|-1862.6289356785|-1882.5683218615|-1882.5683218615|-1890.2127358051|-1890.2127358051|-1936.3141386875|1778.8333929176|1778.8333929176|1778.8333929176
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4516.0863653732|-4516.0863653732|-4544.2070726369|-4566.7856362632|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4611.2182601983|4352.2500334347||4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4349.9259672033|4349.9259672033|4331.3842296202|4331.3842296202|4306.6748330415|4266.1799088916|4246.837485574||4174.9272778793|4174.9272778793|4174.9272778793|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4482.3316891373|-4499.5907657081|-4540.4897396756|-4583.1552663063|-4625.2836292292|-4660.815143588|-4729.8484815467|-4729.8484815467|-4748.4520296288|-4748.4520296288|-4748.4520296288|-4748.4520296288|-4911.3661618785|||-4911.3661618785|-4911.3661618785|-4911.3661618785|-4949.0953270528|-4949.0953270528|-4949.0953270528|-5025.8281411698|-5133.4757124109|-5258.3402555433|-5396.8691641454|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5491.2298887791|-5491.2298887791|-5491.2298887791|-5491.2298887791|-5491.2298887791|-5706.3665430879|5597.4816187912|5581.8662138045|5576.9506325258|5558.5736194731|5552.4151327479|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5467.8691114151|5464.7223673523|5464.7223673523|5464.7223673523|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5411.1824592061|5410.2027324512|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457||-5620.8564247457|-5620.8564247457|-5620.8564247457|||-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5624.5071386063|-5654.8673565744|-5654.8673565744|-5654.8673565744|-5654.8673565744|-5654.8673565744|-5671.9637295272|-5682.7374772524|-5688.1316995248|-5688.1316995248|-5688.1316995248|-5688.1316995248|-5688.1316995248|-5715.174937685|-5715.174937685|-5779.2499307611|-5796.3724935311|-5796.3724935311|-5796.3724935311|-5796.3724935311|-5796.3724935311|-5796.3724935311|-5796.3724935311|-5796.3724935311|-5838.7472150345|-5891.6879197957|-5891.6879197957|-5896.5421331063|-5904.7432054168|-5904.7432054168|-6045.5679712964|-6127.0755236627|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5692.8311935524|5669.4327443551|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311||-5860.5281921311|-5860.5281921311|-5860.5281921311|-5860.5281921311|-5869.8372742359|-5869.8372742359|-5902.9303047065|-5904.633916289|-5904.633916289|-5904.633916289|-5904.633916289|-5904.633916289|-5904.633916289|-5904.633916289|-5904.633916289|-5917.0376847656|-5931.8196497395|-5984.4666418607|-5984.4666418607|-5984.4666418607|-5984.4666418607
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-736.19521313025|-736.19521313025|-736.19521313025|-741.05023681139|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288||669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|656.73809735876|648.37566373196|641.66740414662|635.67305095558|635.67305095558|635.67305095558|624.46420371512|624.46420371512|624.46420371512||624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|||624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|615.74044553416|559.6495219236|559.6495219236|559.6495219236|559.6495219236|559.6495219236|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444||557.51710992444|555.42943854452|552.6715983828|||548.59505668835|547.4708092796|547.4708092796|536.85645475511|535.45161639457|528.26180575959|517.53644650371|513.4571627819|510.69711454555|510.69711454555|505.03752812462|501.05846223916|495.89130193986|495.89130193986|495.89130193986|493.73283864585|493.73283864585|492.46648006006|487.50387975424|482.19875528249|480.54857425593|478.77173024112|478.77173024112|478.77173024112|471.8231828613|471.8231828613|471.8231828613|471.8231828613|458.366190918|458.366190918|458.366190918|458.366190918|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|449.42287075363|432.01784706925|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213||-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-507.60262883872|-509.35222852197|-522.86945679416|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754
04092|50681|/equities/riverstone|FTSE350||-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-854.79499378189|-863.89505405172|-863.89505405172|-865.09265932311|-865.09265932311|-865.21319130602|-865.21319130602|-868.50887439244|-868.50887439244|-868.50887439244|-868.50887439244|-878.20097507363|-897.95930824153|-898.85528070264|-898.85528070264|-898.85528070264|-898.85528070264|-898.85528070264|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932||879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932||879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|||879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|868.49393562602|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|859.43124042913|859.43124042913|858.91676222744|858.91676222744|853.76260205187|853.76260205187|849.99182157825|849.99182157825|849.99182157825|849.99182157825|849.99182157825|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|766.06673464528||752.41309478273|742.78329837263|742.78329837263|||742.78329837263|742.78329837263|742.78329837263|742.78329837263|742.78329837263|739.14810930293|738.16456589214|722.29396210238|717.54884678042|705.51928071089|696.47316985568|696.47316985568|696.47316985568|696.47316985568|696.47316985568|696.47316985568|696.47316985568|692.19241095075|689.71378994528|687.57087771698|686.74541968553|684.64563522599|684.64563522599|684.64563522599|684.64563522599|684.64563522599|684.64563522599|673.4892671402|672.79347417705|663.87718918977|653.19687687753|652.55208541947|650.38413611604|649.18571547615|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|604.62671852001|602.38683446126|600.12822101598|588.07080234957|571.92444700082|571.16448904497|564.32784956277|564.14873502851|563.60769142707|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|561.49057723145|553.76105086799|553.76105086799|553.76105086799|547.97264852047|547.97264852047|546.88623863385|546.88623863385|545.49541285213||545.49541285213|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|536.26035344537|535.51150382819|530.01278203133|520.78309602873|513.67010127324|-553.67237066947
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3511.8380975854|3488.6269525038|3475.2425665841|3470.9631416161|3470.9631416161|3458.7137550816|3458.7137550816|3442.3317963971|3442.3317963971|3432.6399284264|3432.6399284264|3432.6399284264|3404.9563730781|3404.9563730781|3404.9563730781|3404.9563730781|3404.9563730781|3364.2966542026|3364.2966542026|3364.2966542026|3364.2966542026|3364.2966542026|3364.2966542026|3364.2966542026||3364.2966542026|3364.2966542026|3332.4001572186|3332.4001572186|3323.1668413541|3316.4997823787|3316.4997823787|3316.4997823787|3316.0566287773|3316.0566287773|3316.0566287773|3287.0760849103|3287.0760849103|-3419.7166187788||-3419.7166187788|-3419.7166187788|-3438.9801867112|-3438.9801867112|-3438.9801867112|-3438.9801867112|-3438.9801867112|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3450.7683914194|-3452.7910702565|-3452.7910702565|-3456.5074391738|-3457.2304879709|-3461.0894310788|-3492.3215900876|3334.7175360929|||3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3334.7175360929|3304.8386034713|3255.9622229511|3255.9622229511|3236.819787654|3208.0965228996|3208.0965228996|3208.0965228996|3208.0965228996|3208.0965228996|3208.0965228996|3181.8294698885|3161.0962808847|3161.0962808847|3161.0962808847|3161.0962808847|3155.3847565386|3145.3638969612|3145.3638969612|3145.015441068|3135.8504900756|3127.821527913|3127.821527913|3127.821527913|3127.821527913|3127.821527913|3127.821527913|3078.8016976811|3060.8932752827|3060.8932752827|3060.8932752827|3041.7101103027|-3210.9445709432|-3210.9445709432|-3210.9445709432|-3210.9445709432|-3210.9445709432|-3210.9445709432|-3210.9445709432|-3234.1331956877||-3234.4357499021|-3234.4357499021|-3234.4357499021|||-3234.4357499021|-3234.4357499021|-3234.4357499021|-3234.4357499021|-3234.4357499021|-3281.4083090998|-3281.4083090998|3064.7129898891|3011.0699887657|3000.8241981294|2982.2556756782|2982.2556756782|2980.794555007|2949.4383944522|2945.3930795707|2945.3930795707|2943.3403011943|2943.3403011943|2943.3403011943|2940.5127175239|2940.5127175239|2923.6252416932|2898.3613796591|2860.5681996212|2849.686888468|2838.6753459107|2825.4478818559|2825.4478818559|2825.4478818559|2825.4478818559|2825.0532020621|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2813.0365371571|2792.9294857301|2785.1438730335|2784.8659136136|2735.9781174483|2723.5328149599|2719.980905511|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.9079939277|2697.1770000889|2683.530077979|2683.530077979|2683.530077979|2643.6445310878|2605.7717012087|2605.2463346763|2594.0514829737|2587.446092193|2544.9956579922|2502.0163208377|2493.4969452737|-2601.2920504219|-2601.2920504219|-2601.2920504219|-2601.2920504219|-2601.2920504219||-2601.2920504219|-2601.2920504219|-2601.2920504219|-2602.4356115799|-2603.6951241293|-2603.6951241293|-2624.6612490326|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236|2512.025848236
04094|50659|/equities/renewables|FTSE350||-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.61137236401|-105.61137236401|-106.01819355007|-106.19243804079|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088||-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088||-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.6211375413|-107.12348759811|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|||-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.45714018718|-108.57460258157|-109.48844239613|-109.90382658001|-109.90424819518|-111.44969468707|-111.44969468707|-112.42187823845|-112.59244908905|-112.59244908905|-115.50271849739|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932||103.22843553932|103.22843553932|103.12048808635|||101.08943061366|100.88825310087|99.323284237653|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.090008847481|98.090008847481|98.090008847481|98.090008847481|97.64445735467|97.64445735467|97.616972058745|97.616972058745|97.616972058745|97.616972058745|97.616972058745|97.616972058745|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.5463434451|-109.00403491581|-110.63602629331|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481||-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-112.49402885025|-113.0831472563|-114.43666650711|-116.43252659945|-116.43252659945|-118.54725245534|-119.64278018751|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3969.6190735848|-3976.0982672168|-3976.0982672168|-3976.0982672168|-3976.0982672168|-4052.9545544343|-4052.9545544343|-4069.1161715937|-4089.8513017708|-4157.4417540292|-4183.7979260263|-4192.7359903982|-4271.6399784806|-4315.5568582381|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132||3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132||3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|||3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3941.3448797299|3941.3448797299|3940.4721753943|3913.5085260458|3894.0381192175|3892.1534657973|3867.6207671185|3833.1839048386|3833.1839048386|3736.4043170082|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3567.2540351406|3567.2540351406|3411.8680360069|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359||3386.6404602359|3386.6404602359|3386.6404602359|||3386.6404602359|3386.6404602359|3386.6404602359|3323.8227335955|3266.469703995|3264.3774977114|3181.219355096|3088.3493322681|3017.8547268257|2951.3268232416|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3341.0501067273|-3427.6192592109|-3443.988114618|-3505.8978183256|-3575.4420203618|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3674.5192744877|-3719.3768848475|-3789.6409831638|-3803.7169466867|-3803.7169466867|-3831.043230151|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3885.9866801095|-3901.2588311687|-3901.2588311687|-3901.2588311687|-3938.6209235208|-3943.5658580515|-3943.5658580515||-3943.5658580515|-3943.5658580515|-3943.5658580515|-3967.6287311683|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||443.70177102263|443.70177102263|442.31945039234|442.31945039234|440.70996151983|440.70996151983|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|-441.82943813714|-441.82943813714|410.22365546039|410.22365546039|403.85406976068|-427.42185193711|-427.42185193711|-427.42185193711|-427.42185193711|-427.42185193711|-429.91468337354||-429.91468337354|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224||-434.70131355224|-434.70131355224|-438.49035279947|-441.7781653691|-445.86461631994|-446.3218009973|-448.11705610757|-452.67335074342|-452.67335074342|-452.67335074342|-452.67335074342|-466.3103860528|-474.44147784116|-474.44147784116|-478.79535915456|-479.67687380856|-479.67687380856|-480.8076240017|-484.36373932592|-484.36373932592|-489.68193427978|456.52086305206|456.52086305206|456.52086305206|||456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|407.77362263531|407.77362263531|407.77362263531|407.77362263531|407.38346389808|407.38346389808|407.38346389808|405.83718685616|401.71353959495|396.52616256535|396.0457388964|392.25020589725|392.21223099912|391.80356816791|-422.73417846005|-422.73417846005|-422.73417846005|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-425.0918455947|-425.87404493596|-425.87404493596|-425.87404493596|-425.87404493596|-431.22669828497|-443.39633515767|-443.72060103444|-443.72060103444|-443.72060103444|-443.72060103444|-443.73658110806|-443.73658110806|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873||-445.81914524873|-445.81914524873|-445.81914524873|||-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.97682703689|-447.9409270679|-448.07325738393|-457.48118715476|-457.48118715476|-462.3273728241|-462.3273728241|-467.21375368585|-471.17084014139|-478.31203849803|-486.37449400172|-489.57726947186|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-489.63915427735|-491.6733145531|-491.6733145531|-491.6733145531|-510.69257681193|-530.08620391756|-532.64918800525|-532.64918800525|-547.10464452298|-572.08850069611|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|577.62266251151|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-609.61511164184|-611.11055706947|-611.11055706947|-611.11055706947|-611.11055706947|-611.11055706947|-611.11055706947||-611.11055706947|-611.11055706947|-611.11055706947|-612.67048590944|-615.37208998995|-615.37208998995|-622.04842274274|-629.2893411063|-638.16595897661|-639.09117719899|-639.09117719899|-639.09117719899|-639.09117719899|-639.09117719899|-639.09117719899|-646.31240147761|-651.11379908645|616.03127862577|616.03127862577|616.03127862577|616.03127862577
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.569160715327|63.482395878086|63.380441814275|63.289381404288|63.18820317097|63.050869986691|63.050869986691|62.926188836802|62.683324798731|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.022878182572|62.017598837876|62.017598837876|62.017598837876|60.569553501367|59.779594346164|59.779594346164|59.779594346164|59.779594346164|59.327329763967|58.778798563832|58.144041573067|57.221160185624|56.75684193802|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.417469427688|42.417469427688|42.299601366389|42.299601366389|42.299601366389|42.299601366389|42.299601366389|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029||38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||3349.5483720241|3320.8746566964|3320.8746566964|3320.8746566964|3320.8746566964|3275.694062996|3214.6600699956|3158.826188855|3158.826188855|3158.826188855|3105.9179876166|3091.9579678089|3091.9579678089|3080.2310753432|3056.923417048|3006.30379672|-3381.5298022862|-3381.5298022862|-3381.5298022862|-3381.5298022862|-3407.2553358735|-3466.1170398595|-3470.2062220488|-3470.2062220488|-3480.754906009|-3518.0935994502|-3565.968419962|-3606.9093555133|-3684.8992839037|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856||3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3365.0525804857|3365.0525804857|3355.7128145805|3280.9800044818|3254.4821735004||3254.4821735004|3254.4821735004|3189.7024150004|3153.8228395068|3153.8228395068|3153.8228395068|3153.8228395068|3074.5253772298|-3614.4473563377|-3614.4473563377|-3614.4473563377|-3648.552618153|-3691.4473535034|-3702.7192816704|-3731.6742955647|-3731.6742955647|-3731.6742955647|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|||3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3286.4174953148|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3259.8992385079|3245.2564781164|3199.6943255866|3199.6943255866|3199.6943255866|3199.6943255866|3199.6943255866|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3166.0191651216|3104.3310412158|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393||3098.6659592393|3098.6659592393|3098.6659592393|||3098.6659592393|3098.6659592393|3098.6659592393|3094.9011786548|3094.9011786548|3094.9011786548|2999.3346429497|2887.314374012|2887.314374012|2832.1270822356|2808.6967580395|2712.8852867106|2701.0947630118|2625.1052922353|2598.2281024837|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2508.1759123362|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2742.0145785033|-2764.7939761147|-2784.5488623497|-2816.8320692775|-2827.5911880861|-2869.2124312067|-2921.5693680075|-2952.9659644528|-2979.0732938364|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094||2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|527.06389613204|522.50745132293|522.34495336697|522.34495336697|522.34495336697|522.34495336697|522.34495336697|522.19606729486|522.19606729486|522.19606729486|522.19606729486|522.19606729486|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808||522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|518.90629339613|511.97363694948||-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-559.59191715542|-559.59191715542|-567.0021342417|-572.31548270984|-572.31548270984|-572.31548270984|-572.31548270984|-578.14677047513|-584.34462860154|-584.34462860154|-584.34462860154|-584.34462860154|-590.52735019312|||533.46387541223|533.46387541223|533.46387541223|533.46387541223|533.46387541223|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|524.20916455252|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-584.54802339915|-590.28211288492|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081||549.55199677081|549.55199677081|549.55199677081|||549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|540.46890700229|538.49877742008|524.73197898021|516.73359113878|516.73359113878|516.73359113878|512.59286887057|511.69208872988|503.59560661162|503.59560661162|503.59560661162|473.35066858757|469.97853794615|466.65495027274|466.65495027274|466.65495027274|466.65495027274|466.65495027274|466.65495027274|-508.80174458598|-508.80174458598|-508.80174458598|-508.80174458598|-508.80174458598|-509.8963832124|-514.06265886447|-518.16406099687|-520.88153813663|-520.88153813663|-531.32948614031|-534.88826655053|-534.88826655053|-537.79807597954|-538.4700912034|-541.18899531226|-541.95253154813|-549.992591138|-574.98066631436|558.0020027897|558.0020027897|558.0020027897|558.0020027897|558.0020027897|551.49108640587|547.7345655432|538.92075411376|536.64406659813|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511||-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-578.69028168441|546.45196139905|546.45196139905|546.45196139905|546.45196139905|546.45196139905|546.45196139905|546.45196139905|542.31330265042|536.61311566351|536.61311566351|536.61311566351|536.61311566351|536.61311566351|536.61311566351|529.97828957346|529.97828957346
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5517.6446203371|-5565.6051337078|-5614.4501485643|-5656.3890539603|-5666.321171067|-5706.1086022867|-5706.1086022867|-5706.1086022867|-5741.5651136519|5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152||5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152|5335.2492054613|5277.0499115281|5277.0499115281|5277.0499115281|5277.0499115281|5277.0499115281|5237.850358749|5237.850358749|5237.850358749||5096.7781763878|5061.5868626531|5057.383623434|5054.6380538156|5051.6533931284|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|4964.0838706659|4901.0291264949|4901.0291264949|4901.0291264949|4751.3843592999|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|||-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5156.3228220344|-5302.8458059497|-5365.2109432427|-5448.4288258253|-5461.9809761774|-5464.2763342075|-5475.2529251404|-5475.2529251404|-5494.6760474651|-5528.4089329473|-5546.1210366081|-5601.5091305633|-5601.5091305633|-5601.5091305633|-5601.5091305633|-5601.5091305633|-5601.5091305633|-5601.5091305633|-5601.5091305633|-5673.3598086622|-5673.3598086622|-5694.2886762913|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5729.8705715194|-5819.4673016882|-5842.5871844051|-5842.5871844051|-5842.5871844051|-5842.5871844051|5553.9253897825|5553.9253897825|5553.9253897825|5553.9253897825|5553.9253897825|5553.9253897825||5551.8175988903|5539.4865682115|5495.5645571273|||5470.4132014956|5447.1774671242|5447.1774671242|5401.3082968047|5350.6758853386|5348.5287614873|5288.9764016526|5211.3898727227|5211.3898727227|5211.3898727227|5211.3898727227|5211.3898727227|5211.3898727227|5211.3898727227|5211.3898727227|5211.3898727227|5205.3352223528|5205.3352223528|5205.3352223528|5205.3352223528|5205.3352223528|5205.3352223528|5192.5946915031|5173.3274350035|5106.9749277816|5086.1507925674|5086.1507925674|5086.1507925674|5001.1640307339|5001.1640307339|5001.1640307339|5001.1640307339|5001.1640307339|5001.1640307339|5001.1640307339|5001.1640307339|4939.7933674821|4911.4816170809|4892.2004917665|-5244.1964948323|-5244.1964948323|-5244.1964948323|-5244.1964948323|-5244.1964948323|-5244.1964948323|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5273.5140955198|-5315.2019681122|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|5015.6055049262|4860.534870925|4777.884228319|4777.884228319|4777.884228319|4777.884228319|4777.884228319|4777.884228319|4777.884228319|4777.884228319|4694.3991425767|4638.4990473074|-4869.1418087368|-4869.1418087368||-4869.1418087368|-4869.1418087368|-4869.1418087368|-4869.1418087368|-4869.1418087368|-4869.1418087368|-4869.1418087368|-4869.1418087368|-4945.2686763742|-4994.1874181936|-5073.9582424373|-5146.342491597|-5242.2901130827|-5242.2901130827|-5294.8598944893|-5294.8598944893|-5294.8598944893|-5350.4832160992|5083.1949132656|5083.1949132656|5083.1949132656
04101|6803|/equities/rit-capital|FTSE350||1832.1775102864|1831.0772385344|1816.2191485018|1799.9190490081|1797.0719415319|1797.0719415319|1789.4755174465|1768.9238605308|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1877.7058559732|-1877.7058559732|-1877.7058559732|-1880.7855661529|-1893.6943844841|-1906.9162051994|-1912.401550699|-1927.0300704381|-1927.9889915675|-1941.4254379504|-1942.137349852|-1942.137349852|-1949.0414998355|-1966.212777595||-1978.3475306611|-1998.488019545|-1998.488019545|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265||1894.4962551265|1894.4962551265|1879.6625056961|1872.8472285512|1861.1635872791|1836.4595414212|1813.8439349125|1784.7984707035|1763.2577137591|1731.2863486213|1724.6745044707|1724.6745044707|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1807.7162039037|-1832.7534195249|||-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1835.3062625797|-1843.2152035934|-1857.0191308372|-1867.2829815627|-1867.2829815627|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1894.5324485954|-1894.8580343648|-1894.8580343648|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1798.3561226991|1798.3561226991|1792.213447693|1779.1660920547|1777.2956578386|1761.9310613354|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829||1758.9139189829|1756.0154655365|1740.2394061517|||1733.9144307719|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1848.197114667|-1881.9745772775|-1896.0951384898|-1900.7437302664|-1903.0236924583|-1903.0236924583|-1903.0236924583|-1903.0236924583|-1928.5251042506|-1929.9314915989|-1929.9314915989|-1929.9314915989|-1953.3663708738|-1978.4594130043|-1993.0042666333|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1889.5346797947|1876.0823631291|1862.5154783466|1852.8616670214|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169||1844.2346387169|1844.2346387169|1818.4829319076|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1920.4007440383|-1920.4007440383|-1925.9976800078|-1932.2951245964|-1942.4900255932|-1948.2822726317|1892.6775571813|1892.6775571813|1892.6775571813|1892.6775571813|1892.6775571813|1892.6775571813
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|438.93942250474|434.39078882955|434.39078882955|434.39078882955|434.39078882955|430.9731587174|428.33681284084|425.725675751|425.725675751|425.725675751|425.725675751|425.725675751|425.725675751|413.96186126739|409.69559486127|409.69559486127|409.69559486127||400.26763924202|399.55878785194|399.55878785194|399.55878785194|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163||394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|||394.39705155163|394.39705155163|391.88702681626|389.11263172456|388.09337756179|379.40375928904|370.22825739146|363.83142874133|363.83142874133|363.83142874133|363.83142874133|363.83142874133|358.11369101843|358.11369101843|358.11369101843|353.53854123576|346.13950328278|345.06115531312|344.43551762222|338.9561103463|333.6790220075|331.92173065666|326.3756282536|326.3756282536|325.56952908793|325.56952908793|304.43779271079|304.43779271079|298.24753796208|293.61760894607|293.61760894607|293.61760894607|293.61760894607|293.61760894607|293.61760894607|293.61760894607|292.99178263159|287.20500120081|287.20500120081|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|285.33776595068|279.39491883094|279.39491883094|279.39491883094|279.39491883094|279.39491883094||278.89877603926|278.89877603926|278.89877603926|||278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|276.51175412511|270.82061459593|265.01351586506|264.21301228387|261.56445775411|259.85743549556|257.05409397781|250.91189071537|244.29187808435|238.31334639038|227.84260082736|225.81736306132|225.81736306132|225.81736306132|225.81736306132|225.81736306132|225.547067525|225.21895459186|223.52106065762|220.40674389746|216.99041848009|216.99041848009|212.5560212116|212.44199618348|212.44199618348|206.35006394926|202.88667449911|202.88667449911|202.00186072411|197.7631784128|-218.22245322938|-218.22245322938|-218.22245322938|-219.83891276364|-219.83891276364|-219.83891276364|-219.83891276364|-220.42656431203|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-225.60094958007|-227.11217552489|-228.29129850937|-232.28478392046|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|208.94959527489|208.90910722411|207.69456229383|204.82190084649|204.47497817819|204.47497817819|204.47497817819|204.47497817819|204.47497817819|204.05709109642|203.22799126681|199.07998548146|192.83442312474||188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|187.27631085661|185.90229860092|185.90229860092|177.10643414154|173.59142098005|173.59142098005|173.59142098005|173.59142098005|173.59142098005
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296||322.59229883296|322.59229883296|319.56516965357|319.56516965357|315.01540897651|314.14398284616|314.14398284616|314.14398284616|314.14398284616|314.14398284616|312.92014159827|310.17638820706|305.8112026221|305.60634582811||305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|||305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.59300475412|305.59300475412|305.59300475412|305.59300475412|302.4255567689|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441||300.8746506441|298.08605924633|298.08605924633|||298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.00791683936|298.00791683936|296.47926225424|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|293.82551517724|293.82551517724|293.82551517724|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-314.15622524798|-314.15622524798|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037||-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-312.44197395686|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574
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||308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.39125056854|308.02451441748|308.02451441748|307.90501364583|305.59444807761|305.13828954424|303.77586777702|300.08429753003|297.63811447021|293.34233550889|290.89148627236|283.45946124287||283.45946124287|283.45946124287|283.45946124287|279.84384921625|273.83760244134|272.49732146532|266.62058782876|253.11063111732|253.11063111732|253.11063111732|253.11063111732|251.56335654203|245.27954448819|245.27954448819||239.19016058313|238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|233.66034605776|232.54160290597|227.37111219696|226.89013856574|199.75570205764|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|||-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.56149425969|-241.56149425969|-246.16832373391|-247.4483568696|-249.81073194387|-258.86165158884|-262.13674035734|-262.13674035734|-262.13674035734|-262.13674035734|-262.51755635679|-267.40283751422|-270.08926407423|-271.42697076363|-275.87996598926|-276.28328791423|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|239.4563147141|-274.38309450818|-274.38309450818|-274.38309450818|-274.38309450818|-274.38309450818|-277.17010721314|-277.26123210178|-282.17874750811|-287.36320489996|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154||251.27029610154|251.27029610154|251.27029610154|||251.27029610154|249.25094397923|249.25094397923|249.25094397923|249.20105937743|243.36784409178|241.21426782225|236.35067504881|229.03111228206|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-265.74860172512|-265.74860172512|-265.74860172512|-265.74860172512|-272.492898096|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|246.71852591707|246.71852591707|246.71852591707|246.71852591707|246.71852591707|246.71852591707|245.466376307|245.466376307|244.88905552285|244.88905552285|244.88905552285|244.88905552285|239.3434099451|235.57598985735|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607||-258.88194574607|-261.94105184621|-262.87338805802|-264.74265051559|-265.77549544326|-265.77549544326|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||-157.43339310715|-157.43339310715|-157.43339310715|-157.43339310715|-157.43339310715|-157.43339310715|-157.43339310715|-159.00376299828|-159.55974514186|-159.83305032717|-160.0589461643|-161.1988321232|-162.31814595585|-164.62849194612|-166.6536975094|-166.6536975094|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723|157.76081228723||157.76081228723|154.64535003757|-169.87234084732|-169.87234084732|-169.87234084732|-169.87234084732|-169.87234084732|-169.87234084732|-169.87234084732|-169.87234084732|-169.87234084732|-169.89149695113|-172.83955288678|-173.22572560608||-174.38413413696|-176.37126015218|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|159.15239393598|158.20272252524|158.20272252524|||158.20272252524|158.20272252524|158.20272252524|158.20272252524|158.20272252524|158.20272252524|151.10781815277|148.10697632616|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.28986398463|145.23961259794|143.1073523834|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678||-154.43210642678|-154.43210642678|-154.43210642678|||-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.43210642678|-154.56792606486|-154.56792606486|-154.56792606486|-155.16756095578|-155.16756095578|-156.64249379927|-156.64249379927|-156.64249379927|-156.64249379927|-158.03519310216|-158.31071095678|-158.31071095678|-159.15813705891|-162.02841370802|-162.02841370802|-162.02841370802|-162.02841370802|-162.02841370802|-162.02841370802|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-162.94642858463|-163.35104359474|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051||142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|142.1964844051|137.85676154196|134.08669528859|134.08669528859|134.08669528859|133.69918335695|131.50046760527|131.34799270594|130.63579474516|128.18357670116|127.04084663709|124.54744424113|124.27941141403|123.68374973408|123.68374973408
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-856.01388820182|-869.96467679238|-869.96467679238|-875.26543264892|-875.26543264892|-875.26543264892|-875.26543264892|-875.26543264892|-875.26543264892|-877.26714738769|-886.6301637641|-889.75573751567|-911.89288582181|834.4056225031|834.4056225031|834.4056225031|834.4056225031|834.4056225031|834.03402500344|818.77815501158|818.77815501158|818.77815501158|817.22572779065||804.66747532294|802.32497258105|792.83330286783|783.65344896788|783.65344896788|783.65344896788|783.65344896788|753.88896784953|753.88896784953|745.25489857967|745.25489857967|736.33877619963|-812.79203442027|-812.79203442027||-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-814.73961151809|-817.46067946455|-818.01004330632|-818.01004330632|||-818.01004330632|-818.01004330632|-819.12063895496|-819.12063895496|-819.12063895496|-819.12063895496|-819.12063895496|-819.12063895496|-822.53165303082|-822.53165303082|-833.70183670091|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-849.30612071267|-858.31123058786|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-869.41412909035|-912.01569898928|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458||815.18824636458|813.76471818287|803.32190909208|||795.11964085442|795.11964085442|793.63293428269|782.98566848378|782.98566848378|782.98566848378|769.70003543011|716.05419256493|716.05419256493|716.05419256493|716.05419256493|716.05419256493|714.58799173881|713.3199908209|708.52221202322|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|674.5496335086|665.15861935337|665.15861935337|665.15861935337|658.30263285784|658.30263285784|658.30263285784|650.33625873094|-732.47855580665|-732.47855580665|-732.47855580665|-732.47855580665|-732.47855580665|-732.47855580665|-747.26749325651|-747.26749325651|-747.26749325651|-751.21388139612|-775.49613327325|-790.70136339888|-790.70136339888|-790.70136339888|-798.91818155431|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-808.93472842331|-811.80693809708|-811.80693809708|-811.80693809708|-836.07992036828|-841.89435596475|-856.46595107195|-863.37883452439|-864.53852472481|-864.53852472481|-864.53852472481|-869.62241548917|-869.62241548917|-869.62241548917|-869.62241548917|-883.09156666223|-893.33527049832|-893.33527049832|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079||-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-905.89113938977|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-1105.4891883516|-1105.4891883516|-1109.4324315018|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1133.0110360282|-1157.3362249143|-1157.3362249143||-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221||-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1223.256398469|-1238.2264290714|-1250.1078161558|-1264.703129062|-1274.0312545133|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|||1199.1384898006|1199.1384898006|1197.6260997785|1195.2789997538|1193.8099997265|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1176.3146013562|1167.4388944834|1167.4388944834|1167.4388944834|1164.8541156152|1153.6156840169|1145.9088862276|1145.9088862276|1145.9088862276|1141.313706594|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214||1130.1461907214|1130.1461907214|1130.1461907214|||1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1122.5513230237|1113.418136693|1091.8634949801|1078.3716567487|1074.2990874682|1069.9137605124|1069.9137605124|1069.9137605124|1059.7375116804|1058.3472352005|1047.8516006714|1047.8516006714|1047.8516006714|1047.8516006714|1017.6128896348|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1011.6427854822|-1024.7475211141|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1029.9360987378|-1033.3357365377|-1033.3357365377|-1033.3357365377|-1046.9986034773|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|990.65150547025|980.81975983982|980.81975983982|978.13306648869|971.37007387632|951.63341541813|943.14823935348|940.59409236709|940.59409236709|937.38776119599|937.38776119599|935.07529225228|927.90585586624||920.67389839173|920.67389839173|917.81541281806|915.3282452807|912.77055264967|912.77055264967|912.77055264967|912.77055264967|912.76976719141|912.76976719141|912.76976719141|912.76976719141|907.71087074545|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||1110.8307094762|1091.3674549736|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454||1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1066.3339116156|1061.6821362244|1044.9579074368|1027.3976749298||1003.4418610331|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|991.24589489325|978.27321654806|976.97024060895|975.77771862522|975.77771862522|||975.77771862522|975.77771862522|967.65102416691|948.11224907435|927.22178065552|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.353050723|-1037.1331633036|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|922.30303235567|910.70117605334|910.70117605334|910.70117605334|910.70117605334|902.82866190002|902.82866190002|902.82866190002|902.82866190002|902.82866190002|902.82866190002|894.2540687778|888.83397507429|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136||887.6753998136|887.6753998136|887.6753998136|||881.61155534845|879.42950594272|876.83833993636|850.04259992929|847.85288881032|838.69765423369|798.96961581521|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-895.81967337237|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|765.97582783878|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-843.45816731771|-851.22685501664|-861.633149519|-861.633149519|-865.59238835445|-872.29709817161|-878.39108116818|-878.39108116818|-878.39108116818|-897.43453463132|-899.14813482246|-899.14813482246|-899.14813482246|-899.14813482246|-899.14813482246|-911.77570535829|-914.21546572896|-914.21546572896|-914.21546572896|-914.21546572896|-914.21546572896|-932.48940636551|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|864.69840388266|853.63711542518|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071||-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-953.73249310079|-956.67499233421|-959.97221370467|-967.02468189408|-968.19409099343|-993.42171727583|-993.42171727583|-1021.8122874517|922.7711975677|922.7711975677|922.7711975677|916.94021951966|906.37295167599|906.37295167599|901.18453163731|901.18453163731|901.18453163731
04112|14071|/equities/schroder-asia-pac|FTSE350||529.52988136896|528.81097929885|525.56270581274|524.107278106|524.107278106|523.19198910107|522.02218624077|518.21909582308|516.09763899177|516.09763899177|513.68406285544|512.92673650604|512.73240194066|512.73240194066|512.73240194066|512.73240194066|512.43283578802|509.5117547981|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|509.52408041447|509.52408041447|509.52408041447|509.52408041447|509.52408041447||509.52408041447|509.52408041447|509.52408041447|509.52408041447|509.52408041447|509.52408041447|508.49146137083|508.49146137083|506.40717930092|505.28910153986|504.85912838756|504.85912838756|504.85912838756|504.85912838756||498.67680931951|493.75201035502|490.43335216312|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.57160668023|488.3078175082|485.98127159245|485.98127159245|485.78819397506|485.78819397506|485.76465997228|483.04321214368|||478.78873519099|478.78873519099|478.78873519099|478.78873519099|478.78873519099|478.78873519099|476.06390594526|476.06390594526|476.06390594526|476.06390594526|476.06390594526|476.06390594526|476.04322882806|470.1412428873|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.59304553692|467.73781386156|466.26634164142|465.16250847357|465.16250847357|457.3016622687|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-482.03292981201|-482.03292981201|-482.03292981201|-488.22469733615|-492.09466184681|-492.09466184681|-492.4077294039|-492.66669979882|-495.01144812716|475.60769099758|475.60769099758|475.60769099758|475.60769099758|475.60769099758||475.60769099758|475.60769099758|475.60769099758|||475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|474.19629048203|473.97532641992|473.06813883897|472.94214671478|472.94214671478|470.96349634975|467.5983292775|467.12781183544|467.12781183544|467.12781183544|465.04202400119|464.60224889021|460.89138765579|-480.43207330722|-480.43207330722|-480.43207330722|-480.43207330722|-480.43207330722|-480.43207330722|-481.64674811913|-483.94083124348|-485.57397488696|-488.31303097521|-490.57781979016|-495.35841949403|-495.35841949403|-497.33845388079|-497.33845388079|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|471.8510617078|-487.35476367718|-487.35476367718|-487.35476367718||-487.35476367718|-487.35476367718|-487.35476367718|-487.35476367718|-487.80018772291|-492.00020858101|-496.61134286779|-497.18373559204|-501.60418863525|-505.74037859429|-510.68774331928|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.0734170073|491.07712566783
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||277.44327224783|276.46919572676|272.74355080751|272.29838978612|270.30376642902|269.9623344646|269.9623344646|266.21645018636|265.40716687373|265.11378626387|265.11378626387|264.04171143688|264.04171143688|262.74079048542|262.61035618257|262.61035618257|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081||262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|261.02957103131|260.0408590886|259.88042231704|259.88042231704|259.88042231704|257.07379586062|255.26095556508|254.84522135269|253.52669994049||253.0755531701|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-264.06967219057|-264.06967219057|-266.38097019927|253.17597900769|253.17597900769|253.17597900769|251.29533488376|250.81370488386|250.71800436986|250.71800436986|250.71800436986|250.71800436986|249.80856360312|||249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.12062622569|247.93758579384|246.87864892892|245.11516547658|243.31038724557|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|241.84421190596|240.82401312034|240.19884303329|240.19884303329|240.19884303329|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441||238.69537218268|237.54266283079|237.54266283079|||237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|236.41885077542|236.41885077542|236.41885077542|236.41885077542|235.57650086158|235.33311310602|235.07667542379|-245.4240454738|-245.4240454738|-245.4240454738|-245.4240454738|-245.4240454738|-245.4240454738|-245.86586646885|-245.86586646885|-246.2055162953|-246.2055162953|-249.70057281374|-252.34230193958|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|239.18721278561|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|234.75378416937|-247.21646628082|-247.21646628082|-247.21646628082||-247.21646628082|-247.21646628082|-247.21646628082|-247.21646628082|-247.21646628082|-249.68411821459|-252.23235357176|-252.92483730196|-254.91648589107|-258.19887321229|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.92689656378
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||361.30789476461|361.30789476461|-385.23429141588|-385.23429141588|-385.23429141588|-385.23429141588|-385.23429141588|-385.23429141588|-385.23429141588|-388.92698537583|-389.51886009369|-391.63207016161|-394.23562876572|-397.68308030606|-397.68308030606|-397.68308030606|-397.68308030606|-397.68308030606|-397.68308030606|-397.68308030606|-398.31455062761|-402.73803861497|-402.73803861497|-402.73803861497|373.21967976063|373.21967976063|373.21967976063|373.21967976063|373.21967976063|373.21967976063|368.06096263903|368.06096263903|368.06096263903|368.06096263903||362.63440869669|360.76044563033|355.50050463917|351.9307677141|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002|-381.41877409002||-381.41877409002|-381.41877409002|-382.30002320061|-382.30002320061|-382.30002320061|-382.30002320061|-386.05558472485|-389.73171730612|-389.73171730612|-389.73171730612|-389.73171730612|-389.87326806201|-389.87326806201|-389.87326806201|-391.74070657577|-391.74070657577|-391.74070657577|-391.74070657577|-391.74070657577|-391.74070657577|-391.74070657577|-392.75026083393|-392.75026083393|-394.9846562099|||-394.9846562099|-394.9846562099|-396.77895489793|-398.54210398463|-398.54210398463|-398.54210398463|-400.90379548368|-403.36399232345|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-409.43418562611|-412.50465205202|-418.05672500409|-420.95712411288|-420.95712411288|-420.95712411288|-420.95712411288|-420.95712411288|-420.95712411288|-420.95712411288|-420.95712411288|-422.66901967132|-423.31484953665|-423.31484953665|-425.22204385095|-425.85783497816|-428.36426583402|-430.8173917253|-431.21234440009|-431.21234440009|-433.33039860372|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397||414.57099047397|414.57099047397|414.57099047397|||414.57099047397|414.57099047397|414.57099047397|412.97948755549|412.97948755549|412.97948755549|411.87488126011|399.67658349376|397.78775831176|397.60306682535|393.6256457429|386.46181944795|384.55756970453|381.46094380354|381.46094380354|381.46094380354|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.79891061316|378.79891061316|378.79891061316|364.39879872545|363.96595558102|363.96595558102|363.96595558102|363.96595558102|363.96595558102|363.96595558102|363.96595558102|-388.9315511785|-388.9315511785|-388.9315511785|-388.9315511785|-388.9315511785|-388.9315511785|-389.58503957171|-396.6389491335|-397.25437198915|-398.52075064224|-410.12218244917|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-418.591356782|-418.591356782|-423.22841923855|-423.22841923855|-423.22841923855|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-426.03816468581|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092||-427.56370466092|-429.45335931958|-429.45335931958|-429.47038703695|-430.29487753726|-430.62208886518|-438.71897745545|-446.49887774184|-454.23763447553|-458.2084997048|-463.10236572462|-463.10236572462|-463.10236572462|-463.19015051086|-463.19015051086|-463.19015051086|-463.4835053148|-466.32612278088|441.81179166827|441.81179166827|441.81179166827
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||854.97698949096|854.97698949096|848.72995644937|847.633189322|841.52866232425|841.52866232425|841.35405839847|841.33788335507|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731||835.94388866731|829.15300897926|829.15300897926|829.15300897926|829.15300897926|829.15300897926|829.15300897926|823.68072670388|823.68072670388|823.68072670388|823.68072670388|820.42681555601|820.42681555601|811.93388509587||-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-901.78171822342|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|||825.90600367331|817.78447565264|813.78932014247|809.81505474272|803.72809901969|790.20477120894|774.64942908307|763.56170436507|763.56170436507|746.81413549249|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.91358901381|761.01710251384|761.01710251384|761.01710251384||761.01710251384|751.97464040709|742.3865071205|||742.3865071205|742.3865071205|742.3865071205|737.32377286651|737.32377286651|730.74864330002|711.27365615864|711.27365615864|709.00938466412|698.91970542649|693.16486299016|681.88873055221|678.98847868974|675.00135469048|675.00135469048|675.00135469048|675.00135469048|669.95669380554|669.95669380554|669.95669380554|669.95669380554|669.95669380554|662.62059238085|662.62059238085|662.00963363901|662.00963363901|662.00963363901|658.57736121566|641.09704835051|638.48298054133|638.48298054133|638.48298054133|638.35728984843|632.61020401391|632.61020401391|626.62247264024|-682.87772705433|-682.87772705433|-682.87772705433|-689.88487208277|-689.88487208277|-689.88487208277|-689.88487208277|-689.88487208277|-689.88487208277|-693.26650283503|651.90979318682|651.90979318682|651.90979318682|651.90979318682|651.90979318682|651.90979318682|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-696.75139333073|-697.84568809209|-703.81584701205|-705.52428435909|-710.44917636036|667.50251685708|667.50251685708|667.50251685708|667.50251685708|658.4869646665|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|646.6939583106|641.89328429911|-682.49911667394|-682.49911667394||-682.49911667394|-682.49911667394|-682.49911667394|-682.49911667394|-682.49911667394|-684.2606728506|-698.4007577843|-705.3230465724|-712.40341491986|-712.47045559672|-722.33728329105|-733.47273759227|-738.91565163248|689.98922238883|689.98922238883|689.98922238883|689.98922238883|689.98922238883|689.98922238883|680.88539426124|669.0614454162
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||886.24192815943|881.4021437557|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776||875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|848.95134974704|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318||-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-901.86889708134|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|||839.84510317904|839.84510317904|839.84510317904|834.91674943613|832.21862269162|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|824.44333947277|818.54725978746|813.91840781792|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-884.64710491989|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-894.86126443291|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686||840.19804714686|840.19804714686|832.08447597305|||832.08447597305|832.08447597305|832.08447597305|806.21611221941|805.57420349896|805.57420349896|801.70470514099|782.4850207205|782.4850207205|782.4850207205|782.4850207205|782.4850207205|780.16112463953|767.186958678|767.186958678|762.61909864504|759.32122207305|758.50133615756|753.71977963809|753.71977963809|753.71977963809|753.71977963809|753.71977963809|753.71977963809|753.71977963809|750.55444525075|750.55444525075|750.55444525075|714.82712680313|710.36350474328|703.65862447208|703.65862447208|700.9959275025|700.9959275025|700.9959275025|695.3510183513|664.59002581568|-734.79729137854|-734.79729137854|-734.79729137854|-734.79729137854|-734.79729137854|-744.69162794794|-744.69162794794|-744.69162794794|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|694.88399663425|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182||-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-754.28772883609|-764.65552430898|-771.86385922116|-771.86385922116|-780.51538896209|-789.61711851365|-795.06354594731|-795.06354594731|-795.06354594731|-795.40436181344|-795.40436181344|-797.46039930226|-800.97822958498|747.85229769101|747.85229769101|747.85229769101
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-177.20819850845|-179.06467263878|-179.90808803522|-179.90808803522|-179.90808803522|-179.90808803522|-179.90808803522|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858||-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858||-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.49091673509|-182.11302293902|-182.11302293902|-182.11302293902|-182.11302293902|-186.32093805723|-186.32093805723|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|||164.0889619926|164.0889619926|164.0889619926|162.47662036721|162.28188583342|162.28188583342|162.28188583342|162.28188583342|162.28188583342|162.28188583342|159.04653964536|158.08504269407|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-182.78832567067|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246||161.52068517246|161.27162494764|161.27162494764|||161.27162494764|160.94156668037|160.05320509109|158.72858924708|158.72858924708|158.72858924708|155.98326492135|153.72229427567|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|151.07534007971|151.07534007971|151.07534007971|148.31225564684|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.73838135112|-172.73838135112|-175.58126918542|-175.58126918542|-175.58126918542|-175.58126918542|-175.58126918542|-175.58126918542|-177.70281092017|-177.70281092017|-179.68090424371|-180.28903754935|-180.28903754935|-180.45582605716|-181.54487643316|-181.54487643316|-181.54487643316|-181.61653259148|166.04638793679|166.04638793679|166.04638793679|166.04638793679|166.04638793679|166.04638793679|166.04638793679|165.22710130184|163.68539869187|163.68539869187||163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-82.611187410076|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|-83.631408015053|77.73960898456||77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456||77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|||77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456||77.72667914331|77.72667914331|77.419358982716|||77.419358982716|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|73.97223972961|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.901992497377|-82.39110574185|-82.695669486116|-84.356298581308|-85.798114078515|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.439168260361|79.307966123979|78.953296541021|78.931442974724|78.906020180717|78.906020180717|78.906020180717|78.906020180717|78.087602692398|78.087602692398|78.087602692398||78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|77.674856483442|77.658491996461|77.658491996461|77.435810622831|77.196974059265|77.196974059265|76.856051502667|76.856051502667
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||175.88958439181|173.6995417735|171.99983392708|171.99983392708|171.99983392708|171.99983392708|170.97759867765|169.28490351586|169.28490351586|169.28490351586|167.97221782949|167.97221782949|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-180.82083991724|-182.49520814372|-182.80978920673|-184.33866196445|-184.65706465831|-186.67673559311|-188.55094483363|-188.55094483363|-188.55094483363|-188.71890775828|-188.71890775828|-188.71890775828|-188.71890775828|-190.45919675264||177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228||177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|||177.64586225228|176.80651649586|176.47390857396|175.87164866701|175.87164866701|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|168.12176548641|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|166.93161342243|166.25129559415|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|159.8808938195|158.77322315394|158.71128728237|158.71128728237|158.71128728237|158.71128728237|158.71128728237|158.39298966026|156.10332862642|155.38479944629|153.09488960286|152.96063447229|152.96063447229|152.96063447229|152.96063447229|152.84769865015|152.84769865015||152.46716565494|152.46716565494|152.46716565494|||150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.05344080333|150.05344080333|150.05344080333|149.45938104396|149.43580045781|149.43580045781|149.43580045781|149.43580045781|148.31535348886|148.31535348886|148.31535348886|148.31535348886|148.31535348886|147.02262126068|145.79180326571|143.61310863617|143.59581233987|143.59581233987|142.49357169625|142.49357169625|142.49357169625|140.74841587805|139.49824071221|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.20298115002|-151.61997685153|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-154.68811729803|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459||-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-158.60556357386|-161.50779581662|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2488.7654436975|2488.7654436975|2382.9060485528|2333.0622761698|-2536.3702329086|-2536.3702329086|-2536.3702329086|-2536.3702329086|-2536.3702329086|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2626.1969928108|-2645.2188809008||-2686.4654232232|-2709.2190722205|2517.5945439151|2517.5945439151|2517.5945439151|2517.5945439151|2517.5945439151|2517.5945439151|2471.0642963512|2471.0642963512|2471.0642963512|2457.1825515014|2446.7028350015|2422.7809277795||2371.2010308661|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2522.0323832295|-2522.0323832295|-2544.2026480328|-2591.7807200364|-2621.8674667071|-2621.9082963413|-2622.3425514903|||-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2626.498257089|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2666.7774639533|-2666.7774639533|-2666.7774639533|-2666.7774639533|-2688.0305155037|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2715.924158263||2568.3685046289|2568.3685046289|2568.3685046289|||2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2562.6316718099|2560.2574131221|2538.3971256912|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2493.087793483|2476.9270974681|2452.9206790444|2416.3007544938|2397.1119494376|2364.7555867232|2356.4643237896|2351.0250449451|2351.0250449451|2351.0250449451|2351.0250449451|2351.0250449451|2291.4167166057|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2496.8243038739|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2326.699589907|2326.699589907|2326.699589907|2326.699589907|2298.9524627004|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833||-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2429.947198537|-2445.6649373935|-2453.1456118609|-2489.7173465121|-2513.2981774396|-2524.3313082663|-2562.1458980736|-2563.8843311929|-2567.3159235477|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-28.03807598007|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305||-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305||-29.248509800305|-29.248509800305|-29.248509800305|-29.450344628614|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-30.21758063019|-30.21758063019|-31.041755704755|-31.157506444581|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.983451061789|||-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.567736920277|-32.665651754714|-32.702348219731|-32.702348219731|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599||29.324988032599|29.324988032599|29.324988032599|||29.294820204068|29.07865892846|29.07865892846|28.662954186936|28.112116548242|27.112575342061|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.694047102621|-31.694047102621|-32.609495941457|-33.317822685569|-33.829714923799|-33.977461026443|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|32.449412757929|32.449412757929|32.449412757929|32.449412757929|32.449412757929|32.449412757929|31.277126770081|30.968055536794|30.968055536794|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.744864346219|30.192470296493|30.192470296493|30.192470296493||30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|29.363524260643|29.330403661863|28.141939004413|-31.46584377303|-31.46584377303|-31.46584377303|-31.642849074628|-31.925587772027|-32.354124836011|-32.614071956259|-32.65370612157|-32.65370612157
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|92.386571216096|92.292693773364|92.06074785243|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486||91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|90.882469819596|90.882469819596|90.797189366608||90.277434918383|89.759578627622|89.759578627622|89.759578627622|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|||88.45785174689|86.199223786828|86.12580413977|85.962073988925|85.962073988925|85.962073988925|85.465307716569|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-92.387136934566|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556||83.153424179556|83.153424179556|83.153424179556|||83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|79.298985198041|79.298985198041|79.298985198041|78.948711260114|78.948711260114|78.948711260114|78.948711260114|78.892743278382|-86.647253839226|-86.647253839226|-86.647253839226|-86.647253839226|-86.647253839226|-87.053057820765|-88.595064330066|-89.022294123928|-89.44699338626|-90.060546172451|-90.856356757264|-90.856356757264|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.248014815469|82.248014815469|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|80.988611117224|80.368962571479|-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057||-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1037.7436407158|1031.0207119064|1023.8007910072|1011.5397921998|1009.8978433794|1009.8978433794|992.44204819931|-1014.133273828|-1014.133273828|-1029.7647541231|-1030.4745063988|-1030.8049765921|-1036.296230852|-1036.296230852|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|973.58327484913|952.6369781581|-1026.3820409687|-1026.3820409687|-1026.3820409687|-1026.3820409687|-1026.3820409687|-1033.3377161271||-1033.3377161271|981.29264616635|981.29264616635|981.29264616635|981.29264616635|974.82516240705|970.95390420624|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368||-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1033.7832483762|-1033.7832483762|-1033.7832483762|-1033.7832483762|-1038.0369426403|-1039.0784144571|-1047.7429702735|-1050.3302968316|-1054.3225459316|||-1076.836181135|-1087.9273841172|-1087.9273841172|-1096.8082045747|-1097.7601291046|-1097.7601291046|-1111.2612545606|-1115.0680606229|-1122.2145118033|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1130.9127119089|-1133.3752354543|-1141.8416567647|1077.534375409|1077.534375409|1077.534375409|1074.1215282322|1070.8016980358|1069.6685533731|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1051.7388873751|1032.3209859724|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1030.1240574338|1030.1240574338|1030.1240574338|1030.1240574338|1030.1240574338||1030.1240574338|1024.1737579101|1024.1737579101|||1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1009.1092642022|1009.1092642022|998.23251578026|994.34168420029|990.76045450432|990.76045450432|990.76045450432|990.76045450432|985.18466434725|983.54195915634|983.54195915634|983.54195915634|983.54195915634|983.54195915634|983.54195915634|978.87792547778|978.87792547778|978.87792547778|978.87792547778|978.87792547778|978.87792547778|964.22547275309|945.96164249583|942.13287584483|942.13287584483|928.82499171701|928.82499171701|928.82499171701|928.82499171701|904.29430232012|-951.87255003871|-951.87255003871|-951.87255003871|-951.87255003871|-956.56508109769|-964.28341937287|-970.89266581252|-971.85761716281|-971.85761716281|-986.0084363875|-991.89828977951|-994.87528183737|-994.87528183737|-994.87528183737|-1003.7725604671|-1014.7750098825|-1014.7750098825|-1014.7750098825|-1014.7750098825|-1027.5722325247|-1036.8180445478|-1048.2355849793|-1060.1411683135|-1060.1411683135|-1060.1411683135|-1076.0679593674|-1081.8555053918|-1081.8555053918|-1082.8116726576|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1089.8606874888|-1109.1507638764|-1109.1520116791|-1109.1520116791|-1109.1520116791|-1109.1520116791||-1109.1520116791|-1121.7980082459|-1121.7980082459|-1124.3311202732|-1127.7290225257|-1131.4211361397|-1133.5939952342|-1133.5939952342|-1154.6322169269|-1168.9246854744|-1178.4440949715|-1182.5489944128|-1184.4988826809|-1186.8598696454|-1191.6033877166|-1191.6033877166|-1191.6033877166|-1213.1148752407|-1237.2801297084|-1237.2801297084|-1237.2801297084
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||1689.320983594|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689||1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1668.776541681|1668.776541681|1668.776541681|1664.082604906|1653.3674134642|1653.3674134642|1637.0193482935|1620.0159303413|1601.3255006722|-1665.1807240495||-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1675.3119156106|-1680.6648915855|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|1611.1716772178|1611.1716772178|1611.1716772178|||1611.1716772178|1611.1716772178|1611.1716772178|1611.1716772178|1611.1716772178|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1682.1430468105|-1682.1430468105|-1682.1430468105|-1696.7978297894|-1698.3423591076|-1698.3423591076|-1698.3423591076|-1710.1695791452|-1710.1695791452|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1738.7626856417|-1753.3474284907|-1753.5242009328|-1753.5242009328|-1753.5242009328|-1766.2104294667|-1766.2104294667|-1766.2104294667|-1778.1504771852|-1783.1509028795|1712.1887658974||1712.1887658974|1710.5067711696|1710.5067711696|||1699.1741901884|1690.5833965418|1685.3873134319|1663.9614422789|1658.1625760803|1658.1625760803|1658.1625760803|1639.512183058|1632.4303661581|1610.5698390798|1596.3873500463|1596.3873500463|1596.3873500463|1596.3873500463|1596.3873500463|1596.3873500463|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1557.1870481868|1551.7500660998|1551.7500660998|1551.7500660998|1538.4836631061|1538.4836631061|1538.4836631061|1538.4836631061|1538.4836631061|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1643.3457668235|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1694.5453450823|1618.4879235234|1618.4879235234|1618.4879235234|1618.4879235234|1614.6652658727|1614.6652658727|1614.6652658727|1599.1900336947|1599.1900336947|1599.1900336947|1599.1900336947|1588.332943435|1588.332943435|1588.332943435|1588.332943435|1588.332943435|1585.0591894259|1585.0591894259|1566.4546549177|1551.4426721307||-1618.3285366091|-1618.3285366091|-1618.3285366091|-1618.3285366091|-1621.3928184546|-1629.9086871718|-1652.6124423979|-1674.4582557676|-1686.398061964|-1701.2756244045|-1716.3468054339|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1640.1326434363|1638.1473815958
04128|1097538|/equities/smithson-invest|FTSE350||-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1425.3891711264|-1425.3891711264|-1425.9838446543|-1426.553969375|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1428.4002099528|-1450.1268880118|1368.7158533151||1368.7158533151|1368.7158533151|1368.7158533151|1368.7158533151|1368.7158533151|1367.8837695248|1367.8837695248|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863||1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|||1358.9356943863|1352.8729530725|1346.1937434312|1344.6996997326|1340.4585083292|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057||1336.5532027057|1330.5035585618|1323.5662030353|||1320.9460357566|1320.9460357566|1320.9460357566|1314.1622619518|1306.713231956|1306.713231956|1290.4458002636|1266.1171733615|1261.0123540822|1252.2915045358|1241.0649958052|1241.0649958052|1241.0649958052|1241.0649958052|1241.0649958052|1241.0649958052|1238.4611064502|1236.0372948258|1236.0372948258|1236.0372948258|1236.0372948258|1236.0372948258|1235.7929565751|1235.7929565751|1235.7699517501|1219.799946389|1213.3146037894|1209.1304774635|1177.8549630237|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1249.171176715|-1258.4639804917|-1258.4639804917|-1258.4639804917|-1276.1200260672|-1278.5024223486|-1278.5024223486|-1285.9063780219|-1311.7737967604|-1313.2131270428|-1315.1812387064|-1319.2033498105|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.1000975923|-1322.1000975923|-1339.1667751025|-1355.8407869045|-1355.8407869045|-1355.8407869045|-1355.8407869045|-1361.5564407446|-1372.4585688205|-1372.4585688205|-1374.6628615693|-1383.9459382197|-1383.9459382197|-1387.9358842932|-1387.9358842932|-1387.9358842932|-1387.9358842932|-1397.3290627889|-1399.4540890652|-1399.4540890652|-1399.4540890652|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426||-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1401.623145737|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3801.0789788021|-3801.0789788021|-3801.0789788021|-3863.7544208912|-3883.6160232124|3667.6148669741|3667.6148669741|3667.6148669741|3667.6148669741|3667.6148669741|3638.4986898516|3638.4986898516|3638.4986898516|3638.4986898516||3618.3318776128|3615.8131973476|3580.6395025344|3580.6395025344|3580.6395025344|3566.1845710302|3566.1845710302|3516.760634478|3495.1784827533|3486.9522801721|3486.9522801721|3486.9522801721|3475.8079263197|3409.9348052858||3395.010230157|3340.9582440659|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|3450.3772769367|3450.3772769367|3450.3772769367|3450.3772769367|3450.3772769367|3439.8030534756|3434.8107117562|3434.8107117562|3427.794561433|3427.794561433|||3427.794561433|3427.794561433|3408.4384015922|3383.7949470816|3377.1384828685|3375.1538698538|3370.6486954539|3343.0341814722|3340.0590134037|3340.0590134037|3247.7539927576|3204.9488808418|3176.3926502625|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3136.443679497|3104.9374216633|3042.2119981954|3042.2119981954|3028.581220344|3028.581220344|3014.1856790513|3014.1856790513|2964.7618656125|2961.8465173472|2942.1627970525|2921.4031078361|2911.9667997976|2911.9667997976|2836.2964442196|2759.6627157995|-3071.5522027166|-3071.5522027166|-3077.9468919073|-3085.1603377964|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3130.6562649836|-3138.7291833151|-3159.2546481278|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289||2988.3223937289|2988.3223937289|2988.3223937289|||2988.3223937289|2988.3223937289|2964.411600671|2939.0128896344|2920.2751723882|2920.2751723882|2848.5279693202|2814.3598305736|2814.3598305736|2814.3598305736|2776.9892214707|2771.5792127277|2771.5792127277|2771.5792127277|2771.5792127277|2727.3102363641|2675.5669292935|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2579.7827457666|2565.657710823|2565.657710823|2561.5085675811|2525.2317417568|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2828.8188181258|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2958.2379469824|-2964.3793465591|-2964.3793465591|-3029.6303720449|-3041.7412000554|-3041.7412000554|-3050.712444506|-3095.7712599546|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3289.7674579064|-3289.7674579064|-3407.6511826005|3135.62427739|3135.62427739|3135.62427739|3135.62427739|3135.62427739|3111.1091824516|3026.7035620989||2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2966.657991022|2966.657991022|2936.5227135488|2895.1468091873|2895.1468091873|2895.1468091873|2895.1468091873|2894.7186768747
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||-1762.9745541829|-1762.9745541829|-1775.4161713144|-1787.1624247786|-1832.2582443286|1659.8617620233|1659.8617620233|1659.8617620233|1659.8617620233|1659.8617620233|1659.8617620233|1657.1391923893|1657.1391923893|1657.1391923893|1647.9879915436|1625.819990604|1623.2105830549|1623.2105830549|1623.2105830549|1623.2105830549|1623.2105830549|1623.2105830549|1588.3450922832|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393|1575.645845393||1575.645845393|1575.645845393|1549.2282667995|1548.9758519995|1545.8065022216|1516.0627802462|1513.5142002736|1498.0935436525|1486.4683276567|1486.4683276567|1486.4683276567|1486.4683276567|1485.8621329095|1485.8621329095||1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1454.9022790999|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|||1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1446.2036929163|1424.9702543841|1424.9702543841|1392.751474869|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1392.3078576504|1385.2771769032|1373.9841181107|1373.9841181107|1373.9841181107|1373.9841181107|1373.9841181107|1356.9192292328|1356.9192292328|1356.9192292328|1335.8329197824|1335.8329197824|1297.252241867|1297.252241867|1297.252241867|1275.3025126647|1271.6494254217|1267.8169071526|1259.1448368861|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382|1237.0718011382||1237.0718011382|1237.0718011382|1221.5148409911|||-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1364.0412126164|-1380.9346806849|-1381.3163118721|-1393.184790969|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1402.8507983448|-1429.3897759386|-1452.8219732652|-1477.5244147391|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1497.3435374702|-1530.4372638558|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1424.3926509598|1412.2968338572|-1522.8095159246|-1522.8095159246|-1522.8095159246|-1522.8095159246|-1522.8095159246||-1522.8095159246|-1522.8095159246|-1522.8095159246|-1522.8095159246|-1522.8095159246|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556|1395.8126445556
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3083.1404639004|-3083.1404639004|-3083.1404639004|-3083.1404639004|-3146.4894043338|-3211.0859511044|-3248.3178726464|-3259.1677174839|-3259.1677174839|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365||3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3096.1658751656||-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3373.2503063469|-3395.8720851771|-3415.9435386517|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3438.5632605739|-3469.5814114883|-3475.8089568748|-3475.8089568748|||-3475.8089568748|-3475.8089568748|-3477.9253166664|-3515.7156296293|-3539.5870281368|-3539.5870281368|-3539.5870281368|-3539.5870281368|-3569.9855868187|-3597.4901739626|-3597.4901739626|-3597.4901739626|-3611.2668599584|-3618.2357475424|-3618.2357475424|-3618.2357475424|-3635.9286083804|-3666.3095648671|-3672.1772942968|-3748.3636603298|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3784.6209960879|-3784.6209960879|-3785.4637752508|-3785.4637752508|-3798.1020028828|-3809.9094942998|-3809.9094942998|-3810.731395631|-3810.731395631|-3810.731395631|-3823.4979810187|-3823.4979810187|-3823.8386855069|3610.7990294183|3610.7990294183|3610.7990294183||3610.7990294183|3610.7990294183|3610.7990294183|||3570.6655882426|3559.3506536029|3542.7785040032|3510.692356336|3493.7986748747|3493.7986748747|3491.2763054163|3416.8625615737|3369.5664339751|3257.1772622378|3257.1772622378|3229.4191802642|3207.8990647684|3169.0891539806|3169.0891539806|3169.0891539806|3169.0891539806|3169.0891539806|3168.5431397358|3168.5431397358|3168.5431397358|3168.5431397358|3159.1776588079|3159.1776588079|3159.1776588079|3148.1973986754|3141.799257624|3141.799257624|3126.4991751377|3097.7213057086|3077.1903396762|3057.5448218625|3023.6609131805|2990.0381644204|2990.0381644204|2974.4440569298|-3159.3763901721|-3159.3763901721|-3159.3763901721|-3159.3763901721|-3159.3763901721|-3170.2515446357|-3179.8350495952|-3200.870431599|-3200.870431599|-3230.35603511|-3305.5846950441|-3396.945722358|-3410.7174692867|-3423.5749658741|-3453.4275308372|-3453.4275308372|-3453.4275308372|-3453.4275308372|-3453.4275308372|-3453.4275308372|-3453.4275308372|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012||-3476.0157711012|-3476.0157711012|-3476.0157711012|-3476.0157711012|-3487.0730790013|-3499.1367544459|-3543.3741716065|-3571.2490795628|-3605.0301323485|-3607.7423155651|-3615.4803397772|-3635.105309722|-3635.105309722|-3635.105309722|-3635.105309722|-3635.105309722|-3673.9503441356|-3679.8716852361|-3679.8716852361|-3679.8716852361|-3679.8716852361
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||8354.1208676714|-8926.6826041486|-8926.6826041486|-8926.6826041486|-8926.6826041486|-8926.6826041486|-8926.6826041486|-8926.6826041486|-8926.6826041486|-9016.4194121182|-9016.4194121182|-9016.4194121182|-9016.4194121182|-9016.4194121182|-9016.4194121182|-9016.4194121182|-9016.4194121182|-9068.8983051314|-9071.9037717671|-9071.9037717671|-9086.4486352968|-9174.4984836631|-9205.0558781153|-9210.4535798503|-9265.7817553893|-9358.646394877|-9387.6660498095|-9387.6660498095|-9448.5178331217|-9587.5198145796|8896.6139892667|8896.6139892667|8896.6139892667|8896.6139892667||8896.6139892667|8896.6139892667|8896.6139892667|8896.6139892667|8896.6139892667|8896.6139892667|8896.6139892667|8751.5155436296|-9428.7172445946|-9428.7172445946|-9428.7172445946|-9428.7172445946|-9428.7172445946|-9428.7172445946||-9428.7172445946|-9428.7172445946|-9504.2160294474|-9504.2160294474|-9593.9509237006|-9593.9509237006|-9625.5010263339|-9836.2856673281|-9836.2856673281|-9836.2856673281|-9836.2856673281|-10031.868023418|-10031.868023418|-10058.171555968|-10194.374102985|-10244.704851372|-10244.704851372|-10244.704851372|-10244.704851372|-10321.060945969|-10330.345495521|-10484.550550579|-10511.445056199|-10810.14821753|||-10810.14821753|-10811.976821187|-10811.976821187|-10811.976821187|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|10190.470860932|9859.4931462676|9859.4931462676|9859.4931462676|9859.4931462676|9859.4931462676|9859.4931462676|9859.4931462676|9859.4931462676|9859.4931462676|9791.7387518192|9791.7387518192|9791.7387518192|9723.3097676464|9682.7788650932|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10395.173059103|-10395.173059103|-10395.173059103|-10395.173059103|-10412.192287892|-10443.324764325|-10495.055293694|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10538.598132234|-10724.386813593|9918.3804770454||9918.3804770454|9882.3671967171|9777.3624097628|||9777.3624097628|9777.3624097628|9699.2915664031|9550.3239626702|9510.0821807446|9450.5913119385|9236.157013265|9046.6876706975|9046.6876706975|8952.2085229972|8876.2316922191|8818.7018802435|8755.2243113816|8694.622606644|8694.622606644|8650.2473407156|8606.111935247|8606.111935247|8606.111935247|8606.111935247|8496.5688169411|8440.9653521568|8439.8430273541|8439.8430273541|8337.7287415852|8337.7287415852|8337.7287415852|8337.7287415852|8062.3652684281|7980.8124395447|7980.8124395447|7980.8124395447|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8706.1421815645|-8860.9357572939|-8865.8175081043|-8916.5750090048|-8941.3722984434|-8941.3722984434|-9056.5247760483|-9151.0275289425|-9330.0305877139|-9555.8402317455|-9555.8402317455|-9633.7113686062|-9806.2967056945|-9806.2967056945|-9806.2967056945|-9806.2967056945|-9863.2926469967|-9863.2926469967|-9863.2926469967|-9863.2926469967|-9863.7696077741|-9897.6328975267|-10035.592108363|-10067.54678707|-10241.051985633|-10261.224673621|-10261.224673621|-10280.457207166|-10280.457207166|-10280.457207166|-10280.457207166|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032||-10320.80074032|-10349.445267022|-10358.161407802|-10436.179342003|-10537.865935559|-10643.239928398|-10877.988809332|-10934.188141011|-10995.395677512|-11054.660995869|-11054.660995869|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10509.625668889|10466.698356653
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||-188.30393274578|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-190.46598650434|-190.62158460355|-190.62158460355|-190.94171478984|-190.94171478984|-191.26301355094|-191.59779198666|-191.85976741601|-192.05974862629|-192.76082502531|-193.37320807309|-193.37320807309|-193.37320807309|-194.14474611793|-194.14474611793|-194.14474611793|-194.14474611793|-194.94758665457||-194.94758665457|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953||185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|||185.35236012666|163.7581575297|163.7581575297|163.7581575297|163.7581575297|163.7581575297|161.91489339458|161.91489339458|161.91489339458|161.91489339458|161.91489339458|161.91489339458|159.64432277268|156.96591673499|156.43927288724|154.46276192255|154.46276192255|151.85434070767|-126.96368219601|-126.96368219601|-127.63365006168|-128.2611696954|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822||106.05503302822|106.05503302822|103.91670621777|||103.91670621777|102.04436621957|102.04436621957|102.04436621957|102.04436621957|102.04436621957|102.04436621957|98.793742448019|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|96.212164312206|93.993411224077|93.993411224077|92.397070446064|92.397070446064|92.397070446064|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-110.0678345038|-110.0678345038|-110.0678345038|-110.0678345038|-111.73809436444|-112.5036604524|-113.37628879816|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-148.03469632325|-149.94529976776|-149.94529976776|-149.94529976776|-149.94529976776|-149.94529976776|-149.94529976776|-152.88922399868|-154.50124077653|-155.16853955173|-155.16853955173|-157.54282392819|-159.51830016634|-159.51830016634|-160.75593472142|-160.75593472142|-161.55103874889|-163.37411612895|-163.37411612895|-166.2184872969|-166.2184872969|-169.5581900758|-169.5581900758|-169.5581900758|-169.5581900758|-169.5581900758||-169.5581900758|-172.57576573364|-172.80140786102|-172.80140786102|-173.08744658335|-173.08744658335|-173.08744658335|-175.83982508827|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||1765.0257998377|1753.7567073934|1740.4656560395|1740.4656560395|1740.4656560395|1736.4896178216|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1701.6628756818|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1855.7598742192|-1864.9888901915||-1883.5154335461|1748.6798336107|1748.6798336107|1748.6798336107|1748.6798336107|1748.6798336107|1748.6798336107|1726.504244919|1700.6824083684|1700.6824083684|1695.313787076|1673.7207247852|1673.7207247852|1637.911916428||1592.8743515867|1571.0922139714|1571.0922139714|1571.0922139714|1571.0922139714|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|||-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1683.2956359126|-1725.2729287918|-1775.2754764353|-1779.1879039908|-1779.1879039908|-1779.1879039908|-1779.1879039908|-1785.458782212|-1792.8430913466|-1800.5439323339|-1840.019611773|-1843.7464544873|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1864.3807247414|-1887.8396941571|1784.951616892|1784.951616892|1784.951616892|1784.951616892|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787||1779.5136243787|1779.5136243787|1779.5136243787|||1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1774.7861468927|1774.7861468927|1774.7861468927|1774.7861468927|1774.7861468927|1772.8734965474|1751.6564376786|1748.3751542783|1738.0835047536|1720.9024750045|1720.9024750045|1713.6971944494|1709.9691049438|1695.4101166042|1690.1452056842|1690.1452056842|1676.1335618713|1672.0095131904|1656.8230702115|1648.7896106192|1620.0100219987|1585.4833577763|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1558.7561884652|1526.5068760724|1525.6743067472|1522.9158963857|1516.9343293175|1507.8992547972|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1617.7128167721|-1632.3203050398|-1636.6825342998|-1693.4517036925|-1708.890992213|-1708.890992213|-1729.5177691255|1618.5395608512|1618.5395608512|1618.5395608512|1618.5395608512|1609.5439565014|1585.5367174036|1585.5367174036|1585.5367174036|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107||-1647.5421013307|-1647.5421013307|-1647.5421013307|-1647.5421013307|-1654.8245570341|-1656.4161744823|-1661.9624160915|-1673.9464806615|-1692.9827975232|-1710.0364416925|-1718.4860131668|-1718.4860131668|-1718.4860131668|-1718.4860131668|-1718.4860131668|-1721.512236852|-1731.79137428|-1759.9836409644|-1786.9060176297|-1795.7566862552|-1799.4518736169
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||157.4413405024|156.77499628983|153.22778077613|-163.50998468565|-163.50998468565|-163.50998468565|-163.50998468565|-163.50998468565|-163.50998468565|-168.51109324746|-169.77542400719|-169.77542400719|-171.25277729113|-171.25277729113|-171.25277729113|-171.25277729113|-174.66680336086|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.56228681478|-181.32476855288|-182.51640797732|-184.19600445559|-187.78931508008|-187.78931508008|-189.28257248075|-192.76457502744|-198.32703041921||-199.33003176462|-205.02070807098|-213.33812076382|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713||-214.68428465713|-214.68428465713|-215.55059627725|-215.55059627725|-215.55059627725|-217.59017350363|-217.59017350363|-217.59017350363|-217.59017350363|-217.59017350363|-217.59017350363|-218.78185799042|-220.89873157518|-223.69302660643|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|||-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-231.70863218866|-233.09040434025|-233.09040434025|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686||214.79261443686|214.79261443686|214.79261443686|||214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|213.7225262067|211.86847163979|211.86847163979|209.82772859899|209.82772859899|209.23082091375|207.63473306281|198.52596479635|194.7177366281|191.7539943678|191.7539943678|189.79340273358|189.79340273358|189.79340273358|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|177.46393268034|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-199.59448612627|-199.92164769102|-203.48306057942|-203.48306057942|-203.48306057942|-203.73117926929|-207.97908638157|-211.49038771855|-211.49038771855|-211.49038771855|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-218.93376548454|-222.10309888204|-222.10309888204|-222.10309888204|-225.10344082868|-230.85937073005|-234.49930691469|-242.55478800389|-255.87198531466|227.86013273967|227.86013273967|227.86013273967|227.86013273967|-242.93276137715|-242.93276137715|-242.93276137715|-242.93276137715|-242.93276137715|-242.93276137715|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566||-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-248.71042309543|-251.47824245846|-252.95497466631|-255.00619964144|-256.81701574878|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|515.1730250765|509.31146232515|509.31146232515|509.31146232515|509.31146232515|509.31146232515|509.31146232515|509.31146232515|506.10939525928|501.68044243219|499.13104714688|496.53449682986|488.37166314429|476.44073682699|472.96666705649|472.96666705649|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|451.00051363447|451.00051363447|451.00051363447|451.00051363447||451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|443.43390675097|434.03766908148|424.69741619405|416.56381170812|409.93238261081||-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-459.09781103315|-468.90917195415|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|||-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-493.79144807542|-502.72832982501|-505.75949644999|-518.33832735437|-532.26317209025|-543.45302405644|-561.78114292676|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-669.31616782618|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-684.4478142602|-690.96864751784|-692.23185024226|-692.83540068693|-699.96836531686|-699.96836531686|-702.19820470862|-710.12022813219|-718.08911931137|656.40957395963||656.40957395963|656.40957395963|656.40957395963|||656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|640.09327069165|640.09327069165|640.09327069165|640.09327069165|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|619.88697492178|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-699.45308662318|-718.88550965943|-721.3172227824|-729.21913506855|-750.16573140212|-763.74329729265|-763.74329729265|-763.74329729265|-804.36722363571|-858.95607693938|-858.95607693938|-858.95607693938|-858.95607693938|-862.49143473933|-862.49143473933|-862.49143473933|-866.59940367087|-869.07739092403|-869.07739092403|-869.07739092403|-883.23042283117|-885.02026500303|-885.02026500303|-889.38919893457|-894.12802024632|-896.08890250618|-896.08890250618|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-905.86028754894|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732||-916.45082932732|-930.81147701681|-930.81147701681|-930.81147701681|-930.81147701681|-934.74606590735|-954.45117484714|-968.16799578827|-975.2977425805|-982.8419673963|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-1013.5837064056|-1043.8285417853|-1052.4381767178|-1088.4091008399
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-764.39598389864|-764.39598389864|-764.39598389864|-764.39598389864|-767.85074871117|-768.26388187239|-768.26388187239|-774.5931898734|-776.42577602036|-776.98476723398|-776.98476723398|-776.98476723398|-777.21820078619|-777.21820078619|-780.38094478913|-780.38094478913|-780.38094478913|-791.24548335945|-794.32421928884|-794.32421928884|-794.32421928884|-794.32421928884|-794.32421928884|-794.32421928884|-806.44181986425|735.85522460956|735.85522460956|735.85522460956|735.85522460956|735.85522460956||735.85522460956|735.85522460956|735.85522460956|735.85522460956|735.85522460956|732.63914320225|726.15461033974|725.4384654274|720.78131047473|720.78131047473|709.40592046563|704.41184740188|704.41184740188|704.41184740188||704.41184740188|693.00004800295|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-700.80456893416|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|635.04474203513|634.87050753003|||634.87050753003|634.87050753003|634.87050753003|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.44403241136|621.16004957599|604.81112686177|603.83809730387|603.83809730387|603.83809730387|603.83809730387|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-617.54692890569|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-620.81670025496|-622.13766594627|-640.07052401148|-655.16725432699|-661.86358268863|-667.31508645091|-671.31421416637|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577||-682.33467910577|-682.33467910577|-682.33467910577|||-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-686.038505213|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-693.078587188|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-746.63183284682|-746.63183284682|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.58787307568|715.58787307568|715.58787307568|715.58787307568|715.58787307568|715.58787307568|710.46428510688|708.33809388503|704.082287381|704.082287381|704.082287381|690.46924821305|-738.66125120903|-738.66125120903|-738.66125120903|-738.66125120903|-738.66125120903|-738.66125120903|-743.8458346767|-753.1098783369|-753.1098783369|-753.1098783369|-753.1098783369|-753.1098783369||-753.1098783369|-753.1098783369|-753.1098783369|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|706.7830711484|703.73675114579|703.37304331948|703.37304331948|703.37304331948|703.37304331948|703.37304331948|703.37304331948|698.07559148128|692.99513351978
04139|40119|/equities/bacit-ltd|FTSE350||110.90880131626|110.20044459131|108.62271773844|105.96968340906|105.83298360013|104.83500849732|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-116.77150226434|-116.77150226434|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327||-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-119.0665643472|-121.98240468441|-125.73000926374|-128.16639730002|119.53686693893|119.53686693893|119.53686693893|119.53686693893||119.53686693893|119.53686693893|119.53686693893|119.53686693893|119.53686693893|118.642184562|117.28393060105|117.28393060105|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-127.49349868125|-130.00288949881|||122.0228793831|122.0228793831|122.0228793831|122.0228793831|122.0228793831|122.0228793831|122.0228793831|121.86986157313|121.62070634748|121.62070634748|121.62070634748|121.53411375577|121.11568585033|120.79520438109|120.27509452573|120.27509452573|119.52788450179|118.41108896398|117.76743446085|115.99714889232|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.83179907643|-126.83179907643|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326||-126.94270131326|-126.94270131326|-126.94270131326|||-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-128.74744878584|-132.84160704937|-135.35734192891|-137.20815761401|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.56888472111|124.56542678973|123.40603654805|122.75115095712|121.60128324934|120.61455746169|119.95983823665|119.49982382333|118.82202324907|118.13558181171|117.56176062032|117.03127217681|117.03127217681|117.03127217681|117.02006960346|116.86294693896|115.78105062852|113.34561299626|111.79512394075|111.78985478119|111.78985478119|110.46419903123|110.30294287298|108.42238089876|106.03597987843|99.50664142715|-116.13706160533|-119.3634023771|-122.41489136057|-123.87503957984|-123.87503957984|-123.87503957984|-123.95560021132|-124.75516154733|-127.54460173146|-130.17622577367|-131.33299055826|-133.4355858551|-133.4355858551|-136.30249455092|-137.78138776028|-137.78138776028|-138.13105911929|-138.13105911929|-139.84236467899|-142.16191120745|-144.42479388582|-146.02754113263|-148.23461283702||-148.23461283702|-148.23461283702|-148.23461283702|-148.23461283702|-148.23461283702|-148.23461283702|-154.05623774019|-154.69470039437|-157.87343572058|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-303.45565677966|-303.45565677966|-303.45565677966|-303.45565677966|-303.45565677966|-306.54961772854|-313.25703477182|-313.25703477182|-313.25703477182|-320.29004297563|-335.15560330626|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744||278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|274.59402793049|260.02114214499|248.63460238333|244.71966746724|244.71966746724|244.71966746724|244.71966746724|244.71966746724|244.71966746724||229.28629772835|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|215.96946510909|213.91264256166|213.91264256166|213.91264256166|210.27117440532|210.27117440532|210.27117440532|210.27117440532|||203.71152896164|189.13486331567|188.69207004557|185.00938561534|185.00938561534|183.51709316147|177.5323226493|177.46260329603|177.46260329603|177.46260329603|171.84955884481|163.08272532914|136.71480962407|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|127.06252148375|127.06252148375|127.06252148375|125.07279981755|123.40867036342|120.75274524158|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|113.45790060323|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-155.79212698726|-156.41002882618|-161.74558934788|-167.74509927542|-172.5778880838|-180.74209634501|-188.65343943391|-198.44259994067|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326||-204.67906804326|-204.67906804326|-204.67906804326|||-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-208.47674396571|-212.31254799976|-212.31254799976|-212.31254799976|-212.31254799976|-212.31254799976|-212.3220460814|-212.3220460814|-213.58005120156|-215.53981198055|-215.53981198055|-218.0883166119|-218.0883166119|-218.0883166119|-218.0883166119|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-220.32605306295|-232.86228118105|-242.98586797895|-244.03985330994|-248.69350563084|-256.02522761065|-258.38914178962|-267.8412652982|-271.37919298948|-279.98986085036|-279.98986085036|-289.26651205596|-295.20779391987|-300.34421424582|-307.16023805091|-308.62248672323|-328.63609635915|-352.25956066544|-370.04111002214|-373.28967601202|-386.18079812153|-397.36683460986|-406.15408788032|-414.78770282871|-424.49593934093|-430.10633203436|-430.10633203436|-430.10633203436|-430.10633203436|-443.93842360101|-451.99005351343|-451.99005351343|-454.83561447239|-527.23940073755|-535.32767684489|-547.63857743508|-558.76910079592|-561.70521893242|-561.70521893242|-561.70521893242||-561.70521893242|-575.09304259416|-575.09304259416|-588.84230447474|-604.40511179702|-618.45175351849|-632.40247461256|-660.45776665936|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132|-676.16894552132
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-655.77599147952|-663.02887942169|-667.86542157965|-670.15602397739|-683.11780441932|-693.49012951896|-693.49012951896|-693.49012951896|-702.76681057662|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655||647.13598230655|619.76627028426|619.76627028426|619.76627028426|619.76627028426|619.3760864439|619.3760864439|619.3760864439|619.3760864439|619.3760864439|615.60010672086|615.60010672086|608.58345191207|606.95734497934||598.17806141354|598.17806141354|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|596.69785162989|594.22428392905|583.25159931684|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|||-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-624.99561096505|-632.32050510331|-635.05235159048|-642.03039065609|-645.71842727198|-645.71842727198|-645.71842727198|-645.71842727198|-645.71842727198|-650.91077770196|-650.91077770196|-650.91077770196|-650.91077770196|-651.65086411328|-654.63984901476|-655.4819601714|-655.4819601714|-655.4819601714|-655.4819601714|-655.4819601714|-655.72912637144|-655.72912637144|-655.72912637144|-655.72912637144|-655.72912637144|-655.72912637144|-655.76825438321|-655.76825438321|-655.76825438321|-655.76825438321|-655.76825438321|-662.93624650476|-662.93624650476|-666.55382369886|-669.30980410985|-670.84422678872|628.34327428565|628.34327428565|628.34327428565|628.34327428565|628.34327428565|628.34327428565|624.23610778779||624.23610778779|623.71001443708|623.71001443708|||622.34446048565|614.4382894285|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-656.69688752782|-670.16095006346|-690.41783690319|-694.60606823879|-697.0622980431|-703.47410430984|-703.47410430984|-703.47410430984|-703.47410430984|-703.47410430984|-703.47410430984|-703.47410430984|-703.47410430984|-708.94567362552|-718.44015176771|-718.44015176771|-718.44015176771|-718.44015176771|-718.44015176771|-729.43794396716|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.02546968724|-733.31539467561|-733.31539467561|-735.21154963956|-742.16110926679|-742.16110926679|-742.16110926679||-742.16110926679|-742.16110926679|-742.16110926679|-742.16110926679|-743.3456769631|-744.21741884789|-751.88215741671|-759.18049731712|-759.18049731712|-767.19814483595|-767.19814483595|722.47633348014|722.47633348014|722.47633348014|722.47633348014|722.47633348014|722.47633348014|722.47633348014|722.47633348014|722.47633348014|722.47633348014
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||143.32736853247|141.45601595365|141.45601595365|141.45601595365|141.45601595365|141.45601595365|-151.2224330917|-151.2224330917|-151.2224330917|-151.2224330917|-151.2224330917|-151.78603914214|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.48795619899|139.92527558095|139.92527558095|139.92527558095|139.92527558095|139.92527558095|139.92527558095||139.92527558095|139.92527558095|139.92527558095|139.92527558095|139.92527558095|138.48630202354|137.48822003538|134.40080749916|134.32351515528|134.32351515528|133.93308070231|131.58953140101|131.04447648615|130.28486228089||-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-142.05629738369|-142.05629738369|-143.01810125288|-143.57692983721|-143.57692983721|-143.57692983721|-147.17435919548|||-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|136.54907254538|136.54907254538|136.54907254538|136.54907254538|136.54907254538||136.54907254538|136.07423024685|136.07423024685|||136.07423024685|136.07423024685|136.07423024685|134.25748364694|133.93238827337|133.93238827337|132.59992723056|129.22188353328|129.22188353328|128.27708874575|127.40787994455|126.01986389238|124.3915159446|122.50446131296|122.47995972707|121.8666244621|120.301799363|118.24644721228|117.77938062039|116.89375666873|116.80752358439|116.80752358439|116.80752358439|116.1628933483|114.76710092289|113.59628127052|113.59628127052|113.59628127052|111.91420219159|108.21689062886|108.15504991043|108.15504991043|106.2960790156|104.97324421949|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-117.60622096747|-118.53025879773|-118.53025879773|-118.53025879773|-119.28917508558|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-123.67423297141|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|112.53973726176|112.06791989335|112.06791989335|112.06791989335|110.14838787724|107.97727496546|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376||-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|111.29217304147|111.29217304147|111.29217304147|111.29217304147|111.29217304147|111.29217304147|111.29217304147|110.31908378509|110.29744156763|110.29744156763|110.29744156763|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||2680.7237692144|2661.6503794222|2648.0465912851|2613.0291715234|2550.4066532552|2498.4737824797|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2686.0406136592|-2770.8073333192|-2826.0466260956|-2826.0466260956|-2826.0466260956|-2888.5407390646|-2891.7478260057|-2891.7478260057|-2919.719806673|-2951.3553407477|-2966.4655695808|-2983.2742439787|-3015.8602710874|-3049.2891900971||-3114.6712165359|-3122.42592937|-3122.42592937|-3122.42592937|-3122.42592937|-3122.42592937|-3122.42592937|-3260.4732548555|-3267.4156167943|-3267.4156167943|-3267.4156167943|-3267.4156167943|-3348.3354943548|-3393.9838826165||-3556.4042651902|3176.928238658|3176.928238658|3176.928238658|3107.0035985089|3044.812768417|3016.4201658627|2949.3557398474|-3225.3423176559|-3225.3423176559|-3225.3423176559|-3225.3423176559|-3225.3423176559|-3283.4359085065|-3350.484342785|-3358.030976592|-3358.030976592|-3358.030976592|-3358.030976592|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|||3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|2997.2845176503|2948.2416813953|2916.0552102308|2899.7835669232|2766.1484076924|2746.3460557418|2746.3460557418|2746.3460557418|2745.9455686628|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2717.5467029078|2688.9407810086|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514||2640.9054313514|2640.9054313514|2640.9054313514|||2640.9054313514|2640.9054313514|2640.9054313514|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2851.0308732884|-2914.650665506|-2914.650665506|-2962.7744482184|-2988.0827202427|-2989.1875449146|-2989.1875449146|-2989.1875449146|-3062.796567113|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2786.5133787015|2775.0860325069|2775.0860325069|2775.0860325069|2775.0860325069|2775.0860325069|2775.0860325069|2709.5400361187|2672.5444845764|2663.1049828627|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2658.3775535274|2650.1417261416|2636.8241401573|2621.1934229288||2621.1934229288|2621.1934229288|2621.1934229288|2621.1934229288|2621.1934229288|2621.1934229288|2621.1934229288|2584.3382325077|2579.2647027864|2530.2941142071|2420.3267935634|2364.2519928482|2342.632989673|2342.632989673|2342.632989673|2342.632989673|2342.632989673|2342.632989673|2342.632989673|2342.632989673|2342.632989673
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1938.0544518684|-1939.4578864514|-1939.4578864514|-1942.0443258748|-1949.0854950272|-1949.0854950272|-1949.0854950272|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1724.9262894812|1721.4736549792|1707.9707277546|1699.3652481779||1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1671.4589455832|1671.4589455832|1668.995236578|1668.995236578|1656.4774411413|1616.4662540459||1616.2142599008|1616.2142599008|1616.2142599008|1616.2142599008|1551.1142238589|1551.1142238589|1551.1142238589|1551.1142238589|1542.6824709543|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1524.6350561938|1524.6350561938|1512.7056179931|1493.450686659|||1482.2785407322|1462.9761563691|1459.1903216788|1459.1903216788|1459.1903216788|1447.9892463098|1427.618280401|1427.618280401|1427.618280401|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1548.294949696|-1570.2274207777|-1586.5133723106|-1586.5133723106|-1586.5133723106|-1645.0148581229|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942||-1649.6545704942|-1649.6545704942|-1649.6545704942|||-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1680.4331653495|-1690.087401061|-1712.9948987484|-1725.4850074821|-1725.4850074821|-1725.4850074821|-1725.4850074821|-1739.8222427427|-1740.6511722528|1535.8925983301|1535.8925983301|1535.8925983301|1535.8925983301|1535.8925983301|1535.8925983301|1535.8925983301|1535.8925983301|1525.7607658849|1525.7607658849|1525.7607658849|1487.573939178|1487.573939178|1487.573939178|1487.573939178|1487.573939178|1487.573939178|1487.573939178|1484.7394083314|1459.0542443917|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1603.021606113|-1616.8418359372|-1616.8418359372|-1616.8418359372|-1622.2402370873|-1628.0079782741|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1677.9986478288|-1686.087364775|-1686.8470719723|-1692.2929992606|-1692.2929992606|-1692.2929992606|-1692.2929992606|-1692.2929992606|-1692.2929992606|-1692.2929992606||-1692.2929992606|-1692.2929992606|-1692.2929992606|-1692.2929992606|-1704.1033325118|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875|1574.9682884875
04145|6870|/equities/temple-bar-inv-trust|FTSE350||258.87122101714|256.32913446349|255.12269290177|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-268.76483426352|-270.36979892805|-273.70734731969|-274.93706451319|-275.84261728165|-275.84261728165|265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.38816464213||265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.38816464213|265.02390841235|265.02390841235|264.16922949408|262.90532131829|262.3055172037|259.85611937564|257.39924179759|256.10937856796|254.00308284895||250.87404272442|250.01587446149|250.01587446149|250.01587446149|250.01587446149|247.4683388385|245.12036563653|244.86290626281|244.07084782647|240.79618043951|239.43851891698|239.43851891698|239.43851891698|239.43851891698|239.43851891698|239.43851891698|237.75590643553|237.61767381726|236.65852646362|236.16986938643|236.16986938643|236.16986938643|232.41096598492|231.18184944641|||230.68907420443|230.68907420443|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.30800815356|229.06911067794|229.06911067794|229.06911067794|229.06911067794|228.43780713053|228.43780713053|228.43780713053|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-236.53322934384|-240.17858663395|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145||230.57907324145|230.57907324145|230.57907324145|||230.26959549707|230.26959549707|230.26959549707|226.77688616428|226.39146256929|226.39146256929|225.86273771398|224.35886995579|224.35886995579|224.35886995579|224.35886995579|224.35662957505|224.35662957505|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|220.77155514936|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-234.83865450414|-236.45440015298|-237.33200019711|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.43815333805|-239.48706083785|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|229.44238105865|226.4949236562|224.45315410585|223.06869943374|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153||222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|222.92045205153|221.98444809172|221.98444809172
04146|6817|/equities/templeton-emerging|FTSE350||160.10219886706|160.10219886706|159.11622628024|157.79042910262|156.82964938132|156.26583695907|154.17315065086|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-165.64708474947|-165.64708474947|-166.7643279375|-167.4182905812|157.26798407345||157.26798407345|157.26798407345|157.26798407345|157.26798407345|157.26798407345|157.26798407345|156.69953501786|156.43770390711|155.44228300741|155.09009567555|153.89347817781|153.89347817781|153.89347817781|153.09513576696||151.5817094188|149.82439436968|148.39458294926|148.39458294926|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.6530921281|147.6530921281|147.6530921281|147.6530921281|147.6530921281|147.6530921281|||147.6530921281|147.6530921281|147.6530921281|147.6530921281|147.6530921281|146.92121456074|145.91674131913|145.91674131913|145.91674131913|145.91674131913|145.91674131913|144.85748730283|144.77839470551|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-153.49905733502|-155.22062295715|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254||144.89673895254|144.89673895254|144.89673895254|||144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.35665938754|144.35665938754|144.00297172753|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-151.47620831076|-151.61334205635|-151.61334205635|-151.90042227295|-151.90042227295|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-153.08521781327|-153.08521781327|-153.31693487665|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|142.96016756014|141.72838095879|141.72838095879|141.72838095879|141.70928895373|141.70928895373|141.70928895373|141.70928895373|141.70928895373|-149.26398942749|-149.26398942749|-149.26398942749|-149.26398942749||-149.26398942749|-149.26398942749|-149.26398942749|-149.26398942749|-149.26398942749|-150.14470776231|-151.90790079602|-153.41201549705|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|144.83318021139|143.81465485185
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||298.66634806735|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|295.8966026389|295.8966026389|295.22900785392|295.22900785392|295.22900785392|295.22900785392||295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|293.3952485143|292.00949616552|289.94409587781|288.1656675118|284.52851844031||-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|||281.47034409702|280.63515846663|277.45723479978|277.45723479978|276.77469448239|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-301.92465628161|-301.92465628161|-302.66811920288|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919||276.5317381919|276.5317381919|276.5317381919|||276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|274.90193335884|274.20769423768|272.00856271635|270.27322932935|270.27322932935|270.27322932935|270.27322932935|270.27322932935|268.57024735054|268.28360545459|267.72622116211|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|263.86027335249|263.86027335249|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|261.71368174837|-272.46829756633|-272.46829756633|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|259.41171001925|258.30667500512|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.42568066574|251.90962572072|249.26493040692||246.08456724629|-258.79567271443|-258.79567271443|-258.79567271443|-258.79567271443|-258.79567271443|-258.79567271443|-258.90215663227|-258.90215663227|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.98673466976|-140.2302452053|-140.2302452053|-140.87805514484|-141.17561716668|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-142.180506728|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699||-144.64269856699|-145.70300281587|-149.93666911724|-151.674073067|-152.34984925775|-152.34984925775|-152.34984925775|-152.34984925775|-152.35683603617|-152.35683603617|-152.35683603617|-152.35683603617|-152.35683603617|-152.35683603617||-152.35683603617|-152.35683603617|-152.35683603617|-154.10826376117|-157.3625076947|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-160.38558998691|-161.22704273448|-162.28337898503|-163.75930828795|-164.22145551824|-165.48594765291|-165.58352478476|-165.58352478476|-165.58352478476|-165.58352478476|-165.58352478476|||-165.58352478476|-165.58352478476|156.4863664542|156.4863664542|156.4863664542|152.41863016667|147.29059425528|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|145.42036258603|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|142.09859997568|139.8651131186|139.2519524344|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-153.41641000309|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103||138.09738763103|138.09738763103|137.24154232089|||135.90171843705|135.03524982861|133.50583280381|132.78857738208|132.78857738208|132.78857738208|129.25637660238|127.97941332283|127.97941332283|127.97941332283|127.97941332283|126.08823024368|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|122.20683253579|119.71471799739|119.71471799739|119.71471799739|119.71471799739|119.71471799739|119.71471799739|119.71471799739|114.1369068349|-128.81322396602|-128.81322396602|-128.81322396602|-128.81322396602|-128.81322396602|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-130.25800292501|-131.74222403113|-133.21358437608|-135.29147731956|-135.29147731956|-135.29147731956|-135.29147731956|-135.29638342709|-135.29638342709|-135.29638342709|-135.29638342709|-136.33715347327|-136.33715347327|-136.33715347327|-137.2968328692|-139.86314966695|-141.56808422839|-141.56808422839|-141.67276027927|-141.67276027927|-141.67276027927|-141.67276027927||-141.67276027927|-141.67276027927|-141.67276027927|-141.67276027927|-141.67276027927|-143.80306697696|-149.25896407068|130.84354875188|130.84354875188|130.84354875188|130.84354875188|130.84354875188|130.84354875188|128.23008153285|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||201.59291524774|201.3926848293|198.23064495464|-216.56783432774|-216.56783432774|-216.56783432774|-216.56783432774|-216.56783432774|-216.56783432774|-217.93092838716|-218.70855152989|-218.70855152989|-220.93728100353|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-224.3323332353|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324||203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|-221.27214171702||-221.27214171702|-221.27214171702|-221.27214171702|-221.27214171702|-221.27214171702|-221.27214171702|-221.34127094805|-224.71530546149|-226.05104034014|-226.05104034014|-226.05104034014|-229.65987066013|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|206.07597791027|206.07597791027|||206.07597791027|206.07597791027|205.31158180382|205.31158180382|204.02397791706|201.52664043465|198.08515942934|196.94583652685|194.51643528618|194.36648140657|194.19609452076|192.90676965522|191.6185320727|171.39532840163|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-197.18327953836|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943||178.55595589943|178.55595589943|178.55595589943|||178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|175.15601717772|175.15601717772|172.31024664576|171.73916412653|170.13006847497|170.13006847497|170.13006847497|170.13006847497|168.56603525078|166.98448412061|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|163.49231183185|163.49231183185|163.49231183185|156.58865503781|156.58865503781|155.70962009952|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|154.18047570899|154.18047570899|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|151.18356582354||151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.04143429625|151.04143429625|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399
04150|6766|/equities/tr-property-investment-tst|FTSE350||312.57804795914|309.45339204662|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-330.74873948924|-339.64021286294|-340.85864766788|-340.85864766788|-341.67283064901|-341.67283064901|-341.67283064901|-341.67283064901|-341.67283064901|-341.74203710621|-344.30055668121|318.31338869807|318.31338869807|318.31338869807|318.31338869807|318.31338869807|318.31338869807|316.84820966453|314.80356629392|313.12236867905|313.12236867905|313.12236867905|313.12236867905||313.12236867905|313.12236867905|313.12236867905|313.12236867905|313.12236867905|313.12236867905|313.12236867905|309.16374297672|306.52540003877|306.52540003877|304.77154908822|304.69944331879|304.69944331879|304.19104202847||-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|||-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-331.17812564724|-331.17812564724|-331.17812564724|-332.77143592695|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-335.2198760828|-335.88969174538|-335.88969174538|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-338.03535749462|-338.03535749462|-338.03535749462|-338.17817499402|-340.43852532973|-345.34947367366|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812||325.30716992812|324.60543294965|322.26162302294|||319.64345176473|319.64345176473|315.42395112531|307.94064906552|307.94064906552|307.94064906552|301.15183473643|296.9513997614|296.29011255498|294.07076036925|293.64117688597|292.54970073105|291.81712488997|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|280.48405496668|275.94227136055|274.33122415984|273.91329797599|271.89766771367|269.79639691544|269.79639691544|266.00007745108|257.21031995703|-274.05906826092|-274.05906826092|-274.05906826092|-274.05906826092|-274.05906826092|-276.21563207919|-277.83398350735|-277.83398350735|-280.12527199873|-285.02087954557|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-291.5477049735|-291.5477049735|-291.5477049735|-291.5477049735|-295.81645021469|275.01595143483|275.01595143483|275.01595143483|275.01595143483|275.01595143483|274.40672666935|274.40672666935|274.40672666935|272.97969629928|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065||-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-288.14284345167|271.63915114138|271.63915114138|271.63915114138|271.63915114138|271.63915114138|271.63915114138|271.49016671416|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-352.69529822542|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743||-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743||-356.69579461743|-356.69579461743|-357.70366068603|-363.68182553982|-369.16820133765|-370.90551830485|-382.34746208406|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|||336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|327.8182180548|317.77045590616|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833||283.45320892833|283.45320892833|281.50497233524|||281.50497233524|281.50497233524|281.50497233524|281.50497233524|281.50497233524|281.50497233524|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|248.08613194863|246.18658378291|246.18658378291|246.18082775195|245.40595099465|245.40595099465|240.38840008867|240.38840008867|240.38840008867|240.38840008867|240.33155463682|239.94001920051|239.94001920051|239.94001920051|235.40224030092|-270.61065659121|-270.61065659121|-270.61065659121|-270.61065659121|-270.61065659121|-270.61065659121|-272.43537602105|-272.43537602105|-275.82819456169|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|238.683832965|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662||-260.6846139662|-260.6846139662|-260.6846139662|-264.09401890885|-274.67313132183|-274.67313132183|-274.67313132183|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||809.38529563485|788.2336618165|748.03740201833|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-840.93984335396|-853.57204817107|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057||792.08423544771|792.08423544771|792.08423544771|792.08423544771|792.08423544771|792.08423544771|786.87137271968|763.60708079964|755.69392691314|755.69392691314|751.24325212571|728.37747176014|728.37747176014|724.97496862237||716.61107624708|702.3439212927|702.3439212927|688.82657921411|687.93267561666|687.93267561666|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|||-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-755.29139958641|-761.98753464245|-773.25282576375|-779.70318585295|-792.68128438414|-795.57920758394|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-835.78445045968|-852.09826906544|-860.3568118473|-860.3568118473|786.18232133714|786.18232133714|786.18232133714|786.18232133714|786.18232133714|786.18232133714|786.18232133714||786.18232133714|786.18232133714|784.60656677896|||784.60656677896|784.60656677896|779.529533563|770.46462572272|770.46462572272|770.46462572272|751.51625080302|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-796.85525287212|-808.88793218368|-808.88793218368|-808.88793218368|-808.88793218368|-829.66502716504|-829.66502716504|-829.66502716504|-831.4943240714|-831.4943240714|-831.4943240714|-870.33042646794|-870.33042646794|-870.33042646794|-879.76718005904|-879.76718005904|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-882.91345079356|-884.90024276934|-884.90024276934|-886.28293275212|-886.28293275212|-886.28293275212|-886.28293275212|-886.28293275212|-886.28293275212||-886.28293275212|-886.28293275212|-886.28293275212|-886.28293275212|-889.36996597024|-909.28884022735|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573|835.25065041573
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917||150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|150.74081446917|149.21201353372|148.28626002479|148.28626002479|148.28626002479|148.28626002479|148.28626002479|146.78634112861||145.85679670041|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|||-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-159.38873891753|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77885030606|-164.53994343431|-164.53994343431|-165.18882807263|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-166.35769645521|-171.09554809866|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514||156.34507140514|154.70252396659|154.05480127419|||153.60489495689|151.74011326344|151.74011326344|151.39819285353|151.39819285353|151.39819285353|149.81243585966|148.99056469587|148.99056469587|148.99056469587|148.99056469587|148.99056469587|146.83395466967|145.003059442|144.64095566798|142.52327848064|141.17586057039|140.32318281964|140.14483970865|140.14483970865|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|128.1767486131|-142.62620179609|-142.62620179609|-142.62620179609|-142.62620179609|-142.62620179609|-144.71096656096|-144.71096656096|-144.71096656096|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.18406932438|131.74341951569|131.45345518597|131.45345518597|131.45345518597|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.3435759696|130.3435759696||130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|||||||||||||||||-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043||-625.04742946043|-628.15797487248|-628.63651938956|-641.48502154396|-655.90002393773|-664.33335993081|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563||-669.89731385563|-669.89731385563|-673.92567058386|-673.92567058386|-673.92567058386|-676.47279858313|-676.47279858313|-676.47279858313|-676.47279858313|-676.47279858313|-676.47279858313|-688.78740565819|-688.78740565819|573.71096103201|573.71096103201|573.71096103201|573.71096103201|573.71096103201|573.71096103201|544.48440114668|543.49247321795|543.49247321795|543.49247321795|543.49247321795|||543.23735088453|538.34372673151|518.55759133362|487.94764362175|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-611.03429431189|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-618.04893662344|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289||538.59574304072|531.39597906261|531.39597906261|||529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|523.63845731218|501.95729469148|453.48097847665|422.92187000606|415.78744376007|415.78744376007|415.78744376007|415.78744376007|415.78744376007|415.78744376007|415.78744376007|415.78744376007|415.78744376007|415.78744376007|410.10830882195|392.05340672362|392.05340672362|392.05340672362|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-474.50811280464|-475.8124078772|-475.8124078772|-475.8124078772|-495.71341370619|-495.71341370619|-495.71341370619|-495.71341370619|-495.71341370619|-498.26345477793|-498.26345477793|-498.26345477793|-498.26345477793|-498.26345477793|-498.26345477793|-498.26345477793|-498.26345477793|-511.53956726628|-514.4097894851|-514.4097894851|-514.4097894851|-514.4097894851|-514.4097894851|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-537.8278381331|-554.25092569801|-563.60414587977|-563.60414587977||-578.06571628785|-589.8396908678|-602.51632657728|-607.50341082372|-610.90730778716|-610.90730778716|-630.39007777133|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|548.1184776541|537.43862657095|537.43862657095
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-36.184907913376|-36.184907913376|-36.56211937817|-36.815687803782|-37.05600871461|-37.246590674174|-37.246590674174|-37.246590674174|-37.246590674174|-37.246590674174|-37.246590674174|-37.246590674174|-37.42961776729|-37.42961776729|-38.007353761412|-38.274853856742|-38.274853856742|-38.700831469414|-38.700831469414|-39.038701225781|-39.209668240574|-40.20679110301|33.037126499884|33.037126499884|33.037126499884|33.037126499884|33.037126499884|33.037126499884|33.037126499884|33.037126499884|33.037126499884|32.571209153325|32.571209153325|32.571209153325||32.571209153325|32.571209153325|32.571209153325|32.571209153325|32.571209153325|32.399830721916|32.274760403343|32.274760403343|32.274760403343|32.050846486299|31.349830844898|31.32279844135|31.32279844135|31.32279844135||31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|30.862108334898|30.642786777681|29.096431719667|28.854924294028|28.566860301267|28.094288833683|27.702932366337|27.155925124448|||-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.484872932219|-32.799469968768|-33.532299276957|-33.644444388068|-33.644444388068|-33.644444388068|-33.644444388068|-33.930260303477|-33.930260303477|-34.152200314258|-34.152200314258|-34.152200314258|-34.152200314258|-34.152200314258|-35.042445285292|-35.501606101428|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-36.255305123145|-36.462116691597|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-37.725664572505|-38.327404927974|-39.099338266325|-39.450249589738|-39.450249589738|-39.450249589738|-39.450249589738|-39.884967498481|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799||31.619829508799|31.619829508799|31.619829508799|||31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.484253721256|30.564725907665|30.448330694782|30.448330694782|29.806086183021|29.806086183021|28.885820361683|28.885820361683|28.885820361683|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-38.292711764448|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|31.926418810998|31.926418810998|31.926418810998|31.926418810998|31.926418810998|31.926418810998||31.926418810998|31.926418810998|31.926418810998|31.770466625597|30.902740491657|30.479830564499|30.479830564499|30.479830564499|30.479830564499|30.479830564499|30.479830564499|30.479830564499|29.60425611496|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||66.200586369357|65.698939343108|65.698939343108|65.698939343108|65.698939343108|65.698939343108|65.698939343108||64.859931331888|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|||64.659358082274|64.141911676702|64.019517663647|63.632128560465|63.023128549172|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|60.573186590508|60.573186590508|59.161546491633|59.161546491633|59.161546491633|59.161546491633|58.941440766664|58.686717979226|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|58.996208962314|58.601120428369|58.156799373941|57.093888028812||56.858541206466|56.59282441045|55.906639998767|||54.932776984871|54.932776984871|54.811193873018|54.811193873018|54.811193873018|54.811193873018|54.240217872824|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|51.832019583787|51.772190784701|51.772190784701|51.772190784701|51.772190784701|51.772190784701|51.772190784701|51.772190784701|50.019099897023|-56.494246549146|-56.494246549146|-56.494246549146|-56.494246549146|-56.494246549146|-57.063160616244|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.885378238171|50.885378238171|50.885378238171|50.885378238171|50.885378238171|50.885378238171|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306||-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.728656700766|-55.08772969634|-55.594701188479|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4262.2373461721|4262.2373461721|4262.2373461721|4262.2373461721|4262.2373461721|4251.4859401912|4241.2066002125|4210.3713444978|4210.3713444978|4210.3713444978|4210.3713444978|4210.3713444978|4174.9275857997|4174.9275857997|4151.5306508886|4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489||4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489|4123.1767117038|4123.1767117038|4123.1767117038|4123.1767117038|4107.9185685598|4082.2428539553|4056.1887085868|4056.1887085868|4008.8763428743||3969.8626031936|3950.7917813263|3939.6019792514|3918.7740484585|3918.7740484585|3885.9711649539|3838.2179610599|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3939.6310951213|-3952.1456612459|-3996.1618458288|-3998.7909398097|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|||-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-4006.0056023326|-4035.00691646|-4035.00691646|-4045.0632405111|-4060.8758227901|-4066.5009142113|-4091.8621269014|3883.0798060625|3883.0798060625|3883.0798060625|3883.0798060625|3883.0798060625|3871.9686647222|3837.4929608025|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3739.5124207822|3739.5124207822|3693.7799331489|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3889.7717412322|-3916.1819395852|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324||-3924.117326324|-3924.117326324|-3924.117326324|||-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.3288477773|-3924.3288477773|-3924.3288477773|-3924.3288477773|-3924.3288477773|-3925.5639800135|-3925.5639800135|-3925.5639800135|-3925.5639800135|-3925.5639800135|-3925.5639800135|-3925.5639800135|-3957.4877555705|-3962.8363690806|-3962.8363690806|-3962.8363690806|-3962.8363690806|-3962.8363690806|-3962.8363690806|-3989.4570767562|-4021.6046783836|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4061.2419147647|-4062.2522985397|-4062.2522985397|-4062.2522985397|-4062.2522985397|-4062.2522985397|-4098.4469983774|-4099.989445971|-4099.989445971|-4099.989445971|-4099.989445971|-4099.989445971|-4099.989445971|-4099.989445971|-4099.989445971|-4099.989445971|-4107.7304881895|-4107.7304881895|-4107.7304881895|-4107.7304881895|-4107.7304881895|-4141.922764655|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3985.0963009247|3976.1347788052|3964.5689695545|3964.5689695545|3964.5689695545|-4092.0072159599|-4092.0072159599|-4092.0072159599|-4092.0072159599|-4092.0072159599|-4092.0072159599|-4092.0072159599|-4099.2515154328|-4099.2515154328|-4099.2515154328|-4099.2515154328|-4099.2515154328|-4099.2515154328||-4099.2515154328|-4099.2515154328|-4099.2515154328|-4099.2515154328|-4123.9055257802|-4123.9055257802|-4157.8395273426|-4187.3772526029|-4211.0025028921|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4056.6324977225|4050.4783828861
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||872.57208018265|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-941.42471144634|-941.42471144634|-945.74967938482|-950.11075487202|-950.12453112638|-950.12453112638|-950.12453112638|-950.12453112638|-950.44392347376|-953.53302175439|-953.53302175439|-953.53302175439|-953.53302175439|-953.53302175439|-956.14780194933|-963.2197799437|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086||-975.08985486086|-989.09983873429|928.10619784537|928.10619784537|928.10619784537|928.10619784537|928.10619784537|928.01426839636|928.01426839636|928.01426839636|928.01426839636|928.01426839636|925.01585377374|915.57317085971||-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-974.62940483399|-974.62940483399|-974.62940483399|-974.62940483399|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-995.35034140687|-995.35034140687|-995.35034140687|-995.35034140687|-995.35034140687|-1009.4195029979|||-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1011.2716699977|-1011.3851888863|-1014.0946543181|-1016.7440603534|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1023.3083121515|-1027.1978263414|-1027.1978263414|-1035.4173575017|-1044.1614471645|-1045.8070980377|-1045.8070980377|-1046.3967755975|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.7130132906|-1060.7130132906|-1060.7130132906|-1060.7130132906|-1069.3197706267|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309||999.7741754309|999.7741754309|994.91575047878|||992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|947.035853667|940.42872629666|927.83020795792|927.83020795792|927.83020795792|927.83020795792|926.77155913799|926.77155913799|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|891.55976563932|875.56640626591|873.05362780799|873.05362780799|873.05362780799|873.05362780799|873.05362780799|873.05362780799|845.5736279301|-921.93047264907|-921.93047264907|-921.93047264907|-921.93047264907|-922.67274738786|-932.88240723648|-932.88240723648|-932.88240723648|-932.88240723648|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-948.89363347174|-958.32422651972|-958.32422651972|-958.32422651972|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362||-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-968.02277426244|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1008.5611268511|1008.5611268511|979.29014094569|961.04460105077|-1039.9286150088|-1039.9286150088|-1039.9286150088|-1039.9286150088|-1039.9286150088|-1050.2538296399|-1050.2538296399|-1061.6042782131|-1065.4302697231|-1065.4302697231|-1065.4302697231|-1065.4302697231|-1065.4302697231|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291||-1097.5155462546|-1125.295051394|1047.7892171116|1047.7892171116|1047.7892171116|1047.7892171116|1047.7892171116|1047.7892171116|1038.6129280774|1038.6129280774|1038.6129280774|1038.6129280774|1034.6810311971|1029.7011457745||1007.9457175273|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1068.283356916|-1070.0870578146|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|||-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1077.1446654125|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1086.5427390144|-1098.2141544604|-1101.8893666777|-1101.8893666777|-1101.8893666777|-1107.7863782971|-1107.7863782971|-1107.7863782971|-1107.7863782971|-1107.8385222443|-1107.8385222443|-1107.8385222443|-1116.3845993687||-1124.2051104096|-1130.0194549602|-1130.0194549602|||1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1054.1810864586|1051.8400960651|1045.0167734057|1033.6853037841|1031.5264856006|1031.5264856006|1031.5264856006|1031.5264856006|1031.5264856006|1031.5264856006|1019.418317334|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|997.59606940698|985.52341045221|984.02405848856|976.28020387618|968.83911541798|952.62679490886|947.92133832256|947.92133832256|947.92133832256|947.92133832256|947.92133832256|946.6348203584|913.21085474477|913.21085474477|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|939.35928920801|939.35928920801|939.35928920801|939.35928920801|939.35928920801|937.22786081164|932.36520900965|932.36520900965|932.36520900965|917.07090475987|917.07090475987|917.07090475987|916.56764754135|901.48630352902|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267||-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-958.84396678062|-963.93777138493|-973.90861995244|-981.99848628071|-995.02357986268|-1004.2472895284|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-494.86109514871|-497.30741525485|-497.30741525485|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241||463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|459.05980713464|451.58196896684|-494.78196498512||-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|462.28735713288|462.28735713288|462.28735713288|462.28735713288|461.89538943213|461.89538943213|461.89538943213|461.89538943213|457.90339917074|457.90339917074|457.90339917074|457.90339917074|||457.90339917074|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|445.37068909565|444.19826706446|444.19826706446|443.16698635405|443.16698635405|440.07442758686|436.20229585303|436.20229585303|436.20229585303|436.20229585303||436.20229585303|436.20229585303|432.26920676378|||432.10358464632|432.10358464632|432.10358464632|432.10358464632|432.10358464632|430.85954663393|422.632828576|412.78236337998|412.78236337998|412.78236337998|411.48041053722|404.24669367416|402.97089838036|397.55654900878|393.83372320963|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-436.55061565415|-436.55061565415|-436.55061565415|-446.15624232839|-446.81804228437|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-455.28464084777|-455.28464084777|-455.28464084777|-456.29405081176|-460.49228910107|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925||413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-1247.7995423724|-1247.7995423724|-1253.110602636|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1259.2710463903|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1278.0318674074|-1322.6407413468|-1338.6550771909|-1365.728989305|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777||1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034||-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1350.1071147513|-1357.6342480527|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|||-1360.376967465|-1360.376967465|-1360.376967465|-1363.9847964657|-1363.9847964657|-1363.9847964657|-1363.9847964657|-1363.9847964657|-1371.5942182952|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1401.1696248709|-1434.8087520267|-1448.2725689836|-1464.4539232197|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1475.0496004341|-1490.1147159262|-1490.1147159262|-1490.1147159262|-1490.1147159262|-1507.8496843624|-1529.3329826249|-1537.5503938345|-1551.3523527415|-1566.9470586017|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998||1417.5892136998|1417.5892136998|1417.5892136998|||1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1396.8982347421|1371.9424830468|1356.0472033853|1341.6080037615|1335.7462328689|1335.7462328689|1335.7462328689|1316.9402587433|-1452.7704991685|-1452.7704991685|-1452.7704991685|-1452.7704991685|-1452.7704991685|-1452.7704991685|-1452.7704991685|-1461.1894435206|-1470.2104928007|-1480.3709787663|-1480.3709787663|-1497.4121986292|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1509.97763026|-1536.1973669555|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1555.8815133556|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839||-1560.8392354839|-1560.8392354839|-1560.8392354839|-1560.8392354839|-1582.3769283155|-1598.6521669868|-1616.44873515|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771|1482.6646205771
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|584.81484517776|584.81484517776|584.81484517776|584.81484517776||584.81484517776|584.81484517776|584.81484517776|584.81484517776|583.96093908641|583.01215454045|580.99162055059|574.31891637812|574.31891637812|574.31891637812|574.31891637812|574.31891637812|571.99568182639|-598.20399808224||-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.72666453582|-604.14073837313|-610.09880625444|573.04125908137|573.04125908137|573.04125908137|571.47028190031|570.09310564878|568.0905723029|567.10422001212|565.25798623759|565.25798623759|564.81487674403|563.57208527114|||-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-600.53285911146|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|566.50994974733|562.14305397273|561.49228219192|560.18406179414|560.18406179414|560.02394203777|560.02394203777|560.02394203777|560.02394203777|560.02394203777|550.85993559752|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.05990210184|542.05990210184|540.84433566872|540.71592852079|538.12880946755|-563.56413305827||-563.56413305827|-563.56413305827|-563.56413305827|||-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-564.21239257993|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|530.74577222951|524.83796740779|523.17366672162|523.17366672162|522.9707408018|515.74526755755|-550.32770366069|-550.32770366069|-550.32770366069|-550.32770366069|-550.32770366069|-550.32770366069|-553.58633740076|-559.92926377863|-563.81029308736|-575.11357076456|-575.11357076456|-575.11357076456|-581.29285640506|-583.65872933896|-596.45414370995|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-605.59125415807|-608.76806017563|-611.85340019515|-614.47393760245|-614.47393760245|-614.47393760245|-614.47393760245|-614.47393760245|-620.20217852638|-626.50016906577|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527||-627.54461972527|-627.54461972527|-627.54461972527|-627.54461972527|-628.40046180412|-637.6116242268|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.87838323235|613.83108390834|608.12065489056|596.06738347215
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|474.26452009665|468.90502232961|468.75558036623|467.74727663037|467.74727663037|467.74727663037|467.74727663037|467.74727663037|467.74727663037|466.60808514485|466.12417919117|466.12417919117|463.16575465686|462.32222488539|462.32222488539|462.32222488539|462.32222488539|462.32222488539||462.32222488539|462.32222488539|462.32222488539|462.32222488539|462.32222488539|458.91358320599|458.82064800665|458.41183111851|457.51460631914|457.51460631914|455.56282060216|455.56282060216|455.56282060216|455.56282060216||455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|450.23646733574|448.00475629045|448.00475629045|448.00475629045|447.89417365606|446.88538928244|446.88538928244|446.88538928244|||446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.5019846057|446.5019846057|446.5019846057|443.39109400633|437.95699502226|437.95699502226|-458.1059848717|-458.1059848717|-458.1059848717|-458.1059848717|-458.1059848717|-458.1059848717|-459.72887207967|-461.3916958383|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-464.69934705587|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073||-467.25447701073|-467.25447701073|-467.25447701073|||-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|440.53828414115|437.51364796066|436.07071995629|434.82857772921|434.32341969912|430.54953885607|430.54953885607|430.54953885607|430.54953885607|430.54953885607|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-460.19522124585|-460.19522124585|-464.6836212085|-465.74074622749|-465.74074622749|-465.74074622749|-465.74074622749|-470.93416247499|-475.0935138611|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149||-462.40851770149|-464.00688299244|-464.00688299244|-464.00688299244|-465.61752970026|-469.08792498163|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|442.60767455575|442.60767455575
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.74795180693|211.69746558331|211.69746558331|211.24162215284|211.07247751445|211.07247751445|211.07247751445|211.07247751445|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118||210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.4401684226|210.4401684226|210.22241088432|210.19832627651|210.19832627651|210.19832627651|210.19832627651|210.19832627651||210.19832627651|210.19832627651|209.42045858609|209.42045858609|209.40984045915|209.17760051017|209.01955459653|208.73283861013|208.50264928442|207.79808239415|207.79808239415|207.67251280939|207.67251280939|207.67251280939|207.67251280939|207.67251280939|207.36606898322|207.36606898322|206.97707062941|206.97707062941|206.97707062941|206.97707062941|206.66813321887|206.03859674466|||204.15072832004|204.15072832004|202.79519960501|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|146.54169410155|146.54169410155|146.54169410155|146.54169410155|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-161.6817358188|-164.57138042231|-168.76414342928|-168.76414342928|-168.76414342928|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121||155.31451226121|155.31451226121|155.31451226121|||155.31451226121|155.31451226121|155.00501209769|151.5277934237|149.85440882583|149.85440882583|149.82157112646|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.67889027184|-159.67889027184|-161.77376391696|-163.72362589623|-169.08458365098|153.13484929965|153.13484929965|153.13484929965|153.13484929965|153.13484929965|153.13484929965|151.39444439519|151.39444439519|151.39444439519|151.39444439519|147.77160657897|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.58351441294|-162.47890219059|-165.28489488326|-166.35942522344|-166.35942522344|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-169.0536801867|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137||-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-174.03999907093|-174.79166207398|-177.8379595554|-179.70884140731|-182.83760037688|-184.1445563134|-184.49137424689|-184.49137424689|-184.49137424689|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||1198.7685568065|1175.7850500975|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756||1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1166.7701640278|1166.7701640278|1166.7701640278|1166.7701640278|1166.7701640278|1166.7701640278|1146.1723786389|1146.1723786389|1146.1723786389||1106.191531821|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1236.4755729403|-1237.8617477114|-1262.1241641238|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|||1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1105.178561894|1085.25395766|1079.4465903254|1074.1955183846|1073.4471349564|1016.0141374847|1016.0141374847|1015.8160509692|1015.8160509692|1015.8160509692|1015.4622788547|1009.0691987275|992.46351694749|992.46351694749|984.69278033228|948.65318645502|948.65318645502|948.65318645502|948.65318645502|948.65318645502|929.91794208978|911.5363744574|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|891.71110709405|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|880.78538987471|866.41781804112|846.11826025531|846.11826025531|846.11826025531|846.11826025531|846.11826025531||845.40917806145|844.34353117939|841.35392353266|||825.75435948073|810.04913165502|800.66412848822|798.98792054246|791.2721241265|791.2721241265|761.21276392202|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-833.65063867884|745.09305119231|745.09305119231|745.09305119231|745.09305119231|745.09305119231|745.09305119231|745.09305119231|738.90894576924|733.33917952032|733.33917952032|733.33917952032|698.18798267014|685.13817924574|685.13817924574|685.13817924574|681.7368658286|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-764.15330398445|-771.07589602873|-780.80655114304|-804.64616793671|-819.9957421519|-836.05082461322|-836.83424957025|-843.9283206488|-863.24815575561|-880.88683972845|-888.51315525384|-889.58028966991|-889.58028966991|-889.58028966991|-890.61275675129|-897.43084083477|-945.34870715582|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|839.29658201427|823.57550386026|807.67748041765|786.93193489331|727.57546802382|714.2161911657|714.2161911657|714.2161911657|714.2161911657|707.49021240634|695.48912489593|694.0406882253|-774.75367408268||-774.75367408268|-774.75367408268|-774.75367408268|-774.75367408268|-776.50408231408|-794.33786923787|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||-73.680529222558|-73.680529222558|-73.680529222558|-73.680529222558|-73.680529222558|-73.680529222558|-73.680529222558|-73.680529222558|-74.324786629792|-74.324786629792|-74.324786629792|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-74.4837373103|-75.45592894436|-76.524365900635|-77.065958975287|-78.284012474983|72.012354833147|72.012354833147|71.423235398523|71.423235398523|71.423235398523|71.423235398523|71.423235398523|71.423235398523||71.423235398523|71.423235398523|71.423235398523|71.423235398523|71.423235398523|71.423235398523|70.223038229668|68.238931162848|65.913145577128|65.34416552298|65.095125665863|65.095125665863|65.095125665863|65.095125665863||65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|65.095125665863|64.983473555467|64.79052222241|||64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|64.308743361698|63.528430194667|63.528430194667|63.528430194667|62.922699419448|62.921889057634|62.714680697198|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.329849671149|-69.445500531488|-70.381669961405|-71.704686441899|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972||-70.486210929972|-70.486210929972|-70.486210929972|||-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.699453839086|-70.699453839086|-72.458281314398|-73.416876461798|-74.244819908997|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.705854053801|-76.767061466978|-77.077355802557|-77.077355802557|-79.012558768427|-79.012558768427|-79.012558768427|-79.012558768427|-79.012558768427|-79.012558768427|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.730898541466|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.368938165677|-81.235491970924|-81.502268083482|-81.502268083482|77.076891466099|77.076891466099|77.076891466099|77.076891466099|77.076891466099|77.076891466099|77.076891466099|75.958143176986|75.687042071439|75.687042071439|75.266546701962|74.122492975189|72.470772630852|70.415484906099|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442||-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.811654153892|-75.703499122271|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648||352.15028243648|352.15028243648|352.15028243648|352.15028243648|339.22257164437|325.5139610339|322.18217553571|-384.27971722898|-384.27971722898|-384.27971722898|-384.27971722898|-384.27971722898|-384.27971722898|-392.37000882006||-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|||-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-411.33167373679|-411.33167373679|-414.50186784556|-427.81298168821|-429.12811218862|-429.12811218862|-440.38281003229|-440.38281003229|-440.38281003229|-440.38281003229|-453.88742947569|-453.88742947569|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-469.40761884045|-471.62357449619|-471.62357449619|-488.26692840885|-493.02556898672|-509.53652462644|-509.53652462644|-521.38457366805|-523.54953714852|-534.17304797826|-534.17304797826|-564.40643094047|-692.22403730799|-716.02670811999|-716.08523124443|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481||610.24953443481|610.24953443481|610.24953443481|||610.24953443481|610.24953443481|610.24953443481|598.53350302326|594.08698981075|594.08698981075|594.08698981075|594.08698981075|594.08698981075|587.73554423417|575.45616026019|560.17207202322|560.17207202322|556.26337069501|556.26337069501|555.13578731738|551.33214242946|528.33169362822|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|504.60913499769|495.19958955907|491.00805959909|491.00805959909|491.00805959909|473.37006622121|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-563.21153785581|-568.34616975226|-568.34616975226|-568.34616975226|-568.34616975226|-580.22907478984|-586.46094240682|-586.46094240682|-586.46094240682|-593.37882354013|-597.46868183604|-599.95744379351|-609.36938199279|-619.48071875719|-619.48071875719|-619.48071875719|-639.85348145331|-649.00386828145|-664.86897318698|-664.86897318698|-665.14948310971|-665.14948310971|-665.14948310971|-685.16609234412|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996||-687.75907423996|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2050.0188169692|-2050.0188169692|-2050.0188169692|-2050.4097966324|-2070.0108851472|-2074.2467560318|-2074.2467560318|-2074.2467560318|-2078.2741733686|-2102.9713037429|-2105.4830910406|-2105.4830910406|-2116.3701011563|-2134.0778901736|-2151.525151435|-2151.525151435|-2151.525151435|-2151.525151435|-2151.525151435|-2151.525151435|-2164.2448514208|-2195.2720571342|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199||2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2042.3309132443|2006.6454591603|2003.1264243491|2002.2346234698|2002.2346234698|2002.2346234698|2002.2346234698|1974.0024462164|1969.3013291293|1937.0615124409||1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1934.2388212481|1934.2388212481|1934.2388212481|1934.2388212481|1917.0916755857|1917.0916755857|||1917.0916755857|1903.031054199|1894.385138701|1894.385138701|1894.385138701|1882.8804449087|1882.8804449087|1882.8804449087|1882.8804449087|1874.2282721208|1839.1425245787|1803.262927429|1792.9547594321|1792.9547594321|1792.9547594321|1792.9547594321|1775.116399369|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1898.8561734363|-1899.8212255642|-1899.8212255642|-1899.8212255642|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444||-1926.1437212444|-1926.1437212444|-1926.1437212444|||-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|1814.9374947384|1814.9374947384|1814.9374947384|1814.9374947384|1814.9374947384|1787.5900684493|1787.5900684493|1787.5900684493|1776.1834093881|1775.5371215424|1768.4439772128|1768.4439772128|1739.521085792|1730.74565088|1724.0136734673|1724.0136734673|1724.0136734673|1709.5862919168|1702.1404838479|1702.1404838479|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1812.796919746|-1813.3576886067|-1820.0918762297|-1839.4940003151|-1839.4940003151|-1839.4940003151|-1857.9655559056|-1866.8783954507|-1883.6369079638|-1883.6369079638|-1908.9298977376|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1929.3275123208|-1929.3275123208|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1809.8693121074|1809.8693121074|1809.8693121074|1809.8693121074|1809.2127406418|1809.2127406418|1797.6530451576|1771.5033835084|-1865.8413407463|-1865.8413407463|-1865.8413407463|-1865.8413407463|-1865.8413407463||-1865.8413407463|-1865.8413407463|-1865.8413407463|-1865.8413407463|-1878.490378607|-1883.0395906165|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1697.8833567781|1697.8833567781
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837||-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837||-1213.4447902837|-1225.2713460293|-1225.2713460293|-1264.4126066992|-1265.7362296658|-1296.8455733808|-1325.1741993728|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1213.3464075081|1211.4964245916|1211.4964245916|1203.793690661|1203.793690661|||1179.0415934086|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1328.1254056457|-1342.806006273|-1358.7844514144|-1359.3820387832|-1359.3820387832|-1378.8689319814|-1381.6877022015|-1392.3787259634|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316||1252.2646347316|1252.2646347316|1252.2646347316|||1252.2646347316|1252.2646347316|1252.2646347316|1250.7672566456|1250.7672566456|1250.7672566456|1250.7672566456|1219.9636184951|1213.6262427723|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1149.9026223736|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1265.9615361611|-1265.9615361611|-1265.9615361611|-1287.2483865332|-1309.4426517036|-1323.0447897168|-1323.0447897168|-1323.0447897168|-1341.1608774631|-1348.9339882896|-1348.9339882896|-1348.9339882896|-1350.692882225|-1375.762502665|-1375.762502665|-1375.762502665|-1375.762502665|-1375.762502665|-1377.6805585167|-1383.6450650185|-1416.8278500206|-1455.197611134|-1462.8735939926|-1462.8735939926|-1469.9230492339|-1469.9230492339|-1469.9230492339|-1485.5284498162|-1485.5284498162|-1486.1451635884|-1486.1451635884|-1498.7554394324|-1498.7554394324|-1498.7554394324|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614||-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1514.1256637349|-1524.4045353366|-1524.4045353366|-1538.0939674855|-1553.8991783299|-1553.8991783299|-1553.8991783299|-1553.8991783299|-1566.6324013778|-1570.6017024858|-1570.6689923453|-1576.132213717|-1594.3013976737|-1594.3013976737|-1594.3013976737
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3073.8482261815|-3135.8869179794||-3148.3187977549|-3220.0208863943|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559||-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3252.9886298559|-3265.0540575872|-3273.7422392519|-3273.7422392519|-3273.7422392519|-3273.7422392519|-3308.2691547243|-3318.1411289472|-3352.7763845941|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|||-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3369.0103986441|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3403.334208302|-3463.0380092244|-3556.5112266122|-3615.0818099511|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3644.1162865646|-3662.5736517385|-3673.5847552327|-3673.5847552327|-3704.0667337872|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3484.80214235|3466.4468248334|3461.8017257203|3461.8017257203|3461.8017257203|3461.8017257203|3461.8017257203|3461.8017257203|3461.8017257203|3461.8017257203||3453.1247337647|3442.756078966|3435.96899399|||3414.9397643735|3414.9397643735|3414.9397643735|3345.821960415|3284.5244004611|3284.0605317624|3242.8998041717|3175.7900987074|3175.7900987074|3139.6556652304|3110.241280052|-3335.8392961821|-3335.8392961821|-3335.8392961821|-3335.8392961821|-3335.8392961821|-3335.8392961821|-3350.5982685443|-3406.3590787645|-3417.251949092|-3417.251949092|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3484.5666154613|-3505.054150068|-3505.054150068|-3532.0506452578|-3608.5668519358|-3634.1853910398|-3635.9449272096|-3635.9449272096|-3682.1899202068|-3686.9189217576|3527.4395137046|3527.4395137046|3527.4395137046|3527.4395137046|3527.4395137046|3527.4395137046|3527.4395137046|3463.3772374496|3448.4106620533|3441.0648454893|3441.0648454893|3411.5566425575|3404.2849413833|3384.9832682037|3357.3752476256|-3521.3814754985|-3521.3814754985|-3521.3814754985|-3521.3814754985|-3521.3814754985||-3521.3814754985|-3536.5982141413|-3536.5982141413|-3536.5982141413|-3536.5982141413|-3536.5982141413|3390.2575300744|3390.2575300744|3390.2575300744|3390.2575300744|3390.2575300744|3390.2575300744|3364.3894973917|3355.52228681|3355.52228681|3355.52228681|3355.52228681|3355.52228681|3355.52228681|3345.7376266205|3333.5214080506
04174|6875|/equities/witan-investment-company|FTSE350||257.00978918033|257.00978918033|257.00978918033|256.12584427198|256.12584427198|256.12584427198|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515||254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.41508297039|253.50849524285|253.50849524285|253.50849524285|252.02504596918|252.02504596918|250.71427769362|250.4158088333||245.74334119498|244.22023517947|244.22023517947|244.22023517947|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|240.93794185223|240.88629945881|240.88629945881|240.88629945881|240.88629945881|240.88629945881|240.88629945881|240.88629945881|||240.88629945881|239.89953225594|239.6510037255|239.6510037255|239.38972269956|238.2444172641|235.2699775191|235.2699775191|235.02872295807|235.02872295807|235.02872295807|234.72934141783|234.72934141783|234.72934141783|234.72934141783|234.22326862181|233.24807624645|233.03044346913|233.03044346913|233.03044346913|231.7221000365|231.69660936505|231.69660936505|231.38782761503|231.38782761503|231.38782761503|231.38782761503|231.38782761503|231.38782761503|231.38782761503|230.16300574289|230.16300574289|230.16300574289|230.16300574289|228.97842567216|227.55990685076|227.55990685076|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452||225.4136981552|225.11816853274|225.11816853274|||224.56459608377|224.56459608377|224.56459608377|223.81660578318|222.89144891068|222.89144891068|221.76399562938|220.25505519557|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|219.60969625457|218.21876080811|218.21876080811|215.74750956761|212.92370724824|212.92370724824|212.92370724824|211.96482615154|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-223.09168873366|-223.51420615047|-225.51153927743|-226.04059919714|-226.58805014689|-228.6540587434|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-229.55833022725|-229.55833022725|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|215.06127343313|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501||-229.66063237501|-230.13919279474|-230.13919279474|-230.13919279474|-230.92940773663|-230.92940773663|-233.35531607598|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|224.44564812259|223.74238832875
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||-2354.5570083587|-2354.5570083587|-2354.5570083587|-2354.5570083587|-2354.5570083587|-2354.5570083587|-2354.5570083587|-2354.5570083587|-2421.1744537319|-2469.9110710743|-2469.9110710743|-2469.9110710743|-2469.9110710743|-2496.8223597875|-2523.0814848333|-2557.8683164814|2244.982068924|2244.982068924|2244.982068924|2244.982068924|2244.982068924|2244.982068924|2239.2671859572|2206.6302066191|2141.1484032335|2141.1484032335|2121.586889552|2083.8786348636|2083.8786348636|2026.1984831818|1920.553870202|-2246.7707779602|-2246.7707779602|-2246.7707779602||-2246.7707779602|-2246.7707779602|-2246.7707779602|-2291.9119755114|-2347.9021950126|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809||-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|||-2363.690265809|-2363.690265809|-2363.690265809|-2363.690265809|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|2016.226962059|1969.69662451|1933.4406939|1890.5317208642|1890.5317208642|1883.652288043|1883.652288043|1883.652288043|1869.00254227|1868.6139358555|1842.9043731728|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1820.8586259872|1817.4713407853|1817.4713407853|1817.4713407853|1718.1146013289|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2203.1468588039|-2204.8853986711|-2221.7615540789|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958||1976.052948662|1936.0032762911|1923.9480847679|||1895.8312052976|1857.9791169973|1848.1990188859|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1734.7048394723|1734.7048394723|1679.243698302|1679.243698302|1654.2707758911|1649.4675287679|1600.0750319644|1597.3868751226|1597.3868751226|1597.3868751226|1582.8684843931|1582.8684843931|1582.8684843931|1567.6872048812|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1457.8655343054|-1792.996253944|-1792.996253944|-1796.2424608285|-1796.2424608285|-1796.2424608285|-1834.9360675872|-1835.887609859|-1835.887609859|-1835.887609859|-1864.6251220656|-1887.4445800729|-1951.0773111921|-1966.3359013245|-1967.1787792495|-2049.8653102772|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2130.3384819362|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2148.4339007669|-2179.1099331438|-2229.2610368265|-2249.9567075849|-2269.0936977509|-2269.0936977509|-2269.0936977509|-2269.0936977509|-2269.0936977509|-2280.4374419455|-2328.2638243839|-2367.5153604265|-2435.5726226961|-2468.025136329|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353||-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2508.0575969282|-2550.8973299202|-2568.830366578|-2601.4226295311|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2682.8540122072|-2682.8540122072|-2682.8540122072|-2727.879458008
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||579.41104684474|576.29005204971|560.93339116635|551.64821240705|547.96013828173|547.96013828173|547.96013828173|547.96013828173|547.96013828173|547.96013828173|538.62237586859|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889||520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|517.60495682537|503.80563185906|503.80563185906|499.67292428784|499.18388623138|499.18388623138|491.84320692375|485.65911880417||477.61189603883|-521.48747083392|-521.48747083392|-521.48747083392|-521.48747083392|-521.48747083392|-521.48747083392|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|||-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-531.15980015907|-531.15980015907|-539.14283859634|-543.9809361818|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-552.19641760887|-552.19641760887|-553.24046706162|-561.0614974288|-561.0614974288|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-566.02212551751|-569.35791724168|-569.79063856998|-569.79063856998|-571.14516007016|-579.56128625417|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745||-582.13389399745|-582.13389399745|-582.13389399745|||-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.81344937957|-582.81344937957|-588.01351775255|-588.01351775255|-588.54279750284|-588.96421944759|-592.77399445932|-592.77399445932|-600.16554939924|-603.29818992309|-603.29818992309|-603.29818992309|-611.43765894232|541.33294636312|541.33294636312|541.33294636312|541.33294636312|541.33294636312|541.33294636312|541.33294636312|516.73105151458|503.72894612731|500.08771791923|497.48307105507|497.48307105507|497.48307105507|497.48307105507|494.65924317533|460.60360481667|-502.69613925228|-502.69613925228|-502.69613925228|-502.69613925228|-506.45460366339|-506.45460366339|-506.45460366339|-506.45460366339|-506.45460366339|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-510.21194818435|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-520.43785400521|-520.43785400521|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515||-520.64183106515|-520.64183106515|-520.64183106515|-520.66272915848|-520.66272915848|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||351.65626760147|351.65626760147|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|348.87720415834|347.92622293635|346.65715444534|345.99731231231|343.37293598937|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.1243659973|340.83262888589|339.81403209544|338.5116646221|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783||337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|332.80592663726||329.57549762677|329.57549762677|325.91727892504|323.00785813448|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|||321.37688154663|319.4087627672|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|316.29996031712|313.20883177597|312.43743107148|312.43743107148|312.43743107148|312.43743107148|312.43743107148|311.2691189694|309.28398099736|308.5391340954|308.5391340954|308.5391340954|308.5391340954|308.5391340954|308.5391340954|307.50903815505|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|304.81619665101|302.16244614869|299.0462298132|299.0462298132|298.78213231665|298.78213231665|298.01409951958||297.91021094624|294.92801216249|293.84537507809|||293.84537507809|293.84537507809|293.84537507809|293.84537507809|293.84537507809|293.84537507809|293.84537507809|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-304.29393170386|-305.87155681355|-305.87155681355|-305.87155681355|-305.87155681355|-305.87155681355|-305.87155681355|-305.87155681355|-306.04478534838|-309.38309483154|-309.92566092393|-311.38962324881|-312.80200401088|-312.80200401088|-314.19053200373|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-314.44494944871|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228||-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-315.3319040228|-318.36878224756|-318.85420249729|-319.4807368785|-321.236665176|-321.236665176|-321.52357803301
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-779.70959493768|-784.19464134786|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-788.7748220574|-788.7748220574|-792.84978126278|-806.48864516936|-813.95405493536|-817.50853558281|-817.50853558281|-825.44899133668|-825.44899133668|-854.95309139753|-854.95309139753|-856.90814317467|-856.90814317467|-856.90814317467|-861.07080537745|809.83434528715||809.83434528715|809.83434528715|809.83434528715|809.83434528715|809.83434528715|809.81883621666|809.81883621666|803.13967540296|803.13967540296|803.13967540296|790.01721135811|789.97556836556|782.95060303422|774.80065104931||763.78963330023|763.24557788077|763.24557788077|763.24557788077|763.1196355522|753.0483269826|753.0483269826|753.0483269826|749.09814041361|738.87972225861|722.14810312806|718.51358842029|718.51358842029|718.51358842029|718.51358842029|715.88842316881|711.45753348629|711.45753348629|704.6448523117|704.6448523117|704.6448523117|704.6448523117|704.6448523117|704.6448523117|||704.6448523117|698.79631766905|698.79631766905|698.79631766905|691.76378164942|-736.71564221461|-736.71564221461|-740.17295207006|-745.82056998127|-746.84602312372|-748.14213394414|-748.14213394414|-748.14213394414|-748.14213394414|-753.20366228169|-755.31655224766|-757.86312354011|-757.86312354011|-764.14742133797|-764.68602506519|-769.94070733477|-769.94070733477|-777.45635979363|-778.50907757484|-778.50907757484|-813.69263556492|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|722.66226916665|717.1247842086|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719||711.62196249719|711.62196249719|711.62196249719|||709.11333099731|708.57296866409|708.57296866409|702.04152258456|702.04152258456|702.04152258456|695.13504747351|687.86666552177|687.86666552177|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|-732.77912405561|-732.77912405561|-732.77912405561|-732.77912405561|-732.77912405561|-732.77912405561|-736.17482610488|-736.17482610488|-736.17482610488|-736.17482610488|-751.79424037696|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-762.34472969186|-762.34472969186|-762.34472969186|-770.69413596405|-772.27130287238|-780.96810752096|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492||-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-793.7230748704|-809.82565705543|-824.23961488147|-831.31068930515|-843.64711395776|-853.32434184326|-857.00480935058|-865.40531388346|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||668.17547548841|668.17547548841|668.17547548841|668.17547548841|668.17547548841|668.17547548841|661.11161230483|657.4156803387|656.1812952114|647.58161304172|647.58161304172|647.58161304172|647.58161304172|647.58161304172|647.58161304172|647.58161304172|635.04068997366|629.01185875979|624.17984306644||615.20539339196|607.22820131659|596.68688628276|-664.78447934371|-664.78447934371|-664.78447934371|-664.78447934371|-664.78447934371|-664.78447934371|-671.64935111094|-671.64935111094|-678.23819095877|-684.49667171428|-684.49667171428|-684.49667171428|-691.65177140351|-691.65177140351|-695.63805627951|-698.39499337433||-698.39499337433|-698.39499337433|-714.03610035841|-737.83454849394|-739.04117787847|-739.26796524799|-760.08386180441|690.70422344753|690.70422344753|690.70422344753|690.70422344753|690.70422344753||690.70422344753|690.70422344753|684.7491419111|678.6853683714|678.6853683714|678.2133099011|678.2133099011|678.2133099011|678.2133099011||678.2133099011|678.2133099011|678.2133099011||658.57588497041|651.25375361838|643.3430548288|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624||-698.93732303624|-698.93732303624|-698.93732303624||-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|621.94307264274|621.94307264274||621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.7034031968|621.29310460795|621.29310460795|604.17287705462|603.90533578403|603.90533578403|603.90533578403|602.84728957737|602.84728957737|602.84728957737|590.07753787134|581.89726294515|579.61918851002|579.28796960097|577.46372883268|577.46372883268|577.46372883268||577.46372883268|577.46372883268|577.46372883268||577.46372883268|-644.72749134999|-644.72749134999|-655.51832672981|-655.51832672981|-655.51832672981|-655.51832672981|-655.51832672981|-659.48144973017|-671.15715009081|599.78232168396|599.78232168396|599.78232168396|599.78232168396|598.54699425387|595.04945908308|586.99106429153|578.35121645456|568.50357434301||568.50357434301|568.50357434301|568.50357434301|568.50357434301|556.49285970296|545.21430551305|537.98553058804|537.98553058804|537.98553058804|537.98553058804|537.98553058804|537.98553058804|537.98553058804|524.96170946957|522.40466633771|521.26101596236|521.26101596236|508.27889916499|501.26744994508||501.26744994508|495.47215100777|494.84231250949|494.84231250949|494.84231250949|494.84231250949|494.84231250949|487.93870023299||482.69021366491|474.03298691631|474.03298691631|472.42553932271|466.25338312874|455.36487353389|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-487.99405497637||-497.44894047938|-506.50992776246|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-509.45525317444|-517.90304518026|-518.22013061775|-518.22013061775|-523.86958787985||-525.36620943356|-526.99855213484|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531||488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|486.21972597491|479.75525854308|477.04195359767|467.01884580785|464.55149296847|462.8433302677|459.8870288836|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-484.93793299663|-484.93793299663|-484.93793299663||-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||2526.5785134231|2526.5785134231|2526.5785134231|2526.5785134231|2526.5785134231|2526.5785134231|2526.5785134231|2526.5785134231|2523.4149959259|2447.8000008985|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997||-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2689.7299348997|-2695.9831929959|2457.2302823745|2433.8620067916|2433.8620067916|2433.8620067916|2433.8620067916|2433.8620067916|2433.8620067916|2376.3384412485|2347.9233565221|-2542.462095097||-2542.462095097|-2542.462095097|-2542.462095097|-2542.462095097|-2542.462095097|-2590.2772871954|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174||-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2634.0810280071||-2634.0810280071|-2649.1373265834|-2662.240112974||-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974||-2662.240112974|-2662.240112974|-2662.240112974||-2662.240112974|-2662.240112974|-2662.240112974|-2682.6557624625|-2684.7582776888|-2684.7582776888|-2684.7582776888|-2713.8035360822|2497.8631369882|2497.8631369882||2497.8631369882|2497.8631369882|2497.8631369882|2497.8631369882|2486.4280822425|2486.4280822425|2486.4280822425|2486.4280822425|2486.4280822425|2478.1533813111|2466.991814368|2466.991814368|2466.991814368|2466.991814368|2460.8743005781|2407.7020442165|2407.7020442165|2407.7020442165|2407.7020442165|2332.5800843942|2297.3611858938|2288.3901550078|2276.4053761626|2276.4053761626|2276.4053761626|2276.4053761626|2271.6972070801|2271.6972070801|2241.8412435439||2191.0522192998|2191.0522192998|2191.0522192998||2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2140.6802138271|2125.9446630414|2085.5440103672|2076.5739383854|2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503||2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503|2061.3636533163|2053.0791080685|2017.2827891856|2017.2827891856|1994.8886276701|1994.8886276701|1994.8886276701|1994.8886276701|1947.9179196334|1877.9199351179|-1910.5066190216|-1910.5066190216|-1910.5066190216|-1910.5066190216||-1910.5066190216|-1910.5066190216|-1922.8490089281|-1931.3637999686|-1931.3637999686|-1931.3637999686|-1931.3637999686|-1931.3637999686||-1931.3637999686|-1940.0764227082|-1962.7821119284|-1981.2051474226|-1981.5945865459|-1994.6429513662|-1994.6429513662|-1994.6429513662|-2003.822666774|-2024.1311571984|-2024.1311571984|-2033.3106839809|-2033.3106839809|-2036.2618710899||-2071.0354204601|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699||1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699||1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1892.310165315|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958||1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1877.4402218886|1863.5077546817|1863.5077546817|1863.5077546817|1841.6475730188|1820.4277910929
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||-3281.6007325923|-3312.4257995448|-3312.4257995448|-3341.8108633342|-3341.8108633342|-3363.751002663|-3401.9399704068|-3414.2278018626|-3423.9114519393|-3432.5293123762|-3458.3631764032|-3462.1285727397|-3476.1650075797|-3508.2056534956|-3519.5396611106|-3583.0829133868|-3614.2208582248|-3614.2208582248|-3614.2208582248||-3614.2208582248|-3614.2208582248|-3614.2208582248|-3614.2208582248|-3614.2208582248|-3614.2208582248|-3614.2208582248|-3614.2208582248|-3731.664818058|3296.864055782|3077.2255322568|3077.2255322568|3077.2255322568|3077.2255322568|3077.2255322568|3077.2255322568|2938.7477295258|2830.4807671815|2818.8397413128||2805.8118484282|2805.8118484282|2805.8118484282|2684.6769697162|-3028.3028389764|-3028.3028389764|-3072.6087452385|-3096.9485461418|-3108.3735202356|-3167.2788733955|-3232.4931546842|-3252.7483465986||-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|3091.5174795782|3091.5174795782||3091.5174795782|3091.5174795782|3091.5174795782|3091.5174795782|3062.2082916537|3061.5783787233|3061.5783787233|3061.5783787233|3053.6981985814|3021.9674672823|3014.8808931768|3014.8808931768|3014.8808931768|3014.8808931768|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2910.621806626|2898.1825005263|2875.5195101333|2850.9105668148|2832.9848910357|2832.9848910357|2832.9848910357||2832.9848910357|2832.9848910357|2832.9848910357||2832.9848910357|2832.9848910357|2832.9848910357|2832.9848910357|2832.9848910357|2822.1832312506|2811.0258559035|2769.6093087513|2743.0373956281|2743.0373956281|2743.0373956281|2743.0373956281|2743.0373956281|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537||2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2607.2092592037|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2416.4603778908|2309.5810161243|2200.5525140272|2200.5525140272|2200.5525140272|2163.724988459||-2340.943849848|-2340.943849848|-2344.1570537476|-2344.1570537476|-2344.1570537476|-2376.0939241944|-2376.1544768609|-2394.9341339405||-2394.9341339405|-2398.0880025554|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2488.1017896346||-2537.7436741382|-2560.094892117|-2560.094892117|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355||-2627.4930384509|-2643.1783135605|-2643.1783135605|-2643.1783135605|-2643.1783135605|-2664.7536817339|-2676.1263374517|-2697.2596783317||-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2714.6351928348|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2381.5622781498|2359.17133747|-2566.2783841641|-2566.2783841641||-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||-1869.1185688331|-1889.0150642742|-1889.8114074848|-1889.8114074848|-1889.8114074848|-1909.4043850526|-1926.6159833918|-1940.6872403897|-1964.4736807775|-1964.4736807775|-1986.9057847658|-1986.9057847658|-1989.1314478626|-2012.0182726902|-2020.8593599113|-2020.8593599113|-2039.1381464835|-2051.1155851875|-2051.1155851875||-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|1812.4753792941|1733.999475239|1733.999475239|1733.999475239|1733.999475239|1733.999475239|1729.5133193845|1688.3886014055|-1885.0289473124|-1885.0289473124||-1885.0289473124|-1885.0289473124|-1885.0289473124|-1885.0289473124|-1885.0289473124|-1909.3565480486|-1909.3565480486|-1909.3565480486|-1909.3565480486|-1918.1489178621|-1924.1387751264|-1924.1387751264||-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1991.6233870445||-1997.3314936888|-2009.9016922063|-2046.7129387712||-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712||-2046.7129387712|-2046.7129387712|-2046.7129387712||-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|1766.3477735273|1766.3477735273||1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1744.9420248394|1709.9189409022|1709.1990075753|1709.1990075753|1709.1990075753|1699.3239095129|1661.2043344088|1643.685337657|1636.2826995656|1636.2826995656|1636.2826995656|1636.2826995656|1636.2826995656|1636.2826995656|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181||1528.229337181|1528.229337181|1528.229337181||1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1526.3909817419|1514.5344133069|1491.7299280884|1471.155432251|1460.9453111437|1460.9453111437|1430.1503145195|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679||1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1314.1906771866|1024.5118513336|1002.6437698195|945.85854292275|945.85854292275|945.85854292275|919.97615337771||871.16976680424|871.16976680424|871.16976680424|871.16976680424|871.16976680424|871.16976680424|871.16976680424|869.68033239208||858.26148586099|854.67655808034|854.67655808034|849.22949405845|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-960.84126266389||-979.02085350783|-996.44918777069|-996.44918777069|-1009.4963204234|-1014.6441984816|-1014.6441984816|-1016.1713594511|-1016.4351348037|-1016.4351348037|-1016.4351348037|-1022.6973842111|-1041.1859770314|-1047.567910045|-1047.567910045|-1047.567910045||-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045||-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1052.4282218545|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1076.7725164114||-1080.5750026371|-1111.4942764122|-1111.4942764122|-1111.4942764122|-1111.4942764122|-1111.4942764122|-1168.1714358682|1029.8798547964|1029.8798547964|1029.8798547964|1029.8798547964|1029.8798547964
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542||-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1551.983712542|-1623.5152415831|1431.8330608387|1310.224265839|1310.224265839|1310.224265839|1310.224265839|1310.224265839|1282.0540561634|1282.0540561634|1264.1349932306|1248.0167323873||-1363.4074809753|-1363.4074809753|-1363.4074809753|-1363.4074809753|-1363.4074809753|-1363.4074809753|-1364.4277186618|-1379.2363174476|-1383.4709693102|-1388.926043103|1294.0569234375|1294.0569234375||1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375||1294.0569234375|1294.0569234375|1294.0569234375||1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1253.229969184||-1362.4062525102|-1362.4062525102|-1362.4062525102||-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|1250.6243196746|1250.6243196746||1250.6243196746|1250.6243196746|1250.6243196746|1249.1798471103|1230.2807294419|1230.2807294419|1230.2807294419|1230.2807294419|1230.2807294419|1213.0896993799|1208.4348159918|1208.4348159918|1208.4348159918|1208.4348159918|1178.6247982591|1163.1414113144|1154.298608322|1154.298608322|1154.298608322|1154.298608322|1154.298608322|1154.298608322|1152.7180046739|1152.7180046739|1143.364446925|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337||1110.5399292337|1110.5399292337|1110.5399292337||1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1107.2998657609|1100.2554118264|1091.5949142363|1059.0165659484|1032.7184188163|1006.6065791753|989.56004456974|984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064||984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064|972.51722917832|967.09133455794|939.35705738643|938.60373564979|938.60373564979|938.60373564979|938.60373564979|938.60373564979|858.39864128189|814.85680058882|785.37263966813|785.37263966813|785.37263966813|773.23628935565||768.30618721758|768.30618721758|768.30618721758|768.30618721758|768.30618721758|768.30618721758|765.11908188161|765.11908188161||765.11908188161|762.69849148123|762.69849148123|762.69849148123|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-826.06210611332||-835.26348175461|-842.70709040644|-842.70709040644|-854.43289653992|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|795.98342085902|795.98342085902|795.98342085902|795.98342085902||795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902||795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|789.59270679757|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|776.45196412754|752.3188361454|741.87210152326|741.87210152326||741.87210152326|741.87210152326|741.87210152326|733.54954775371|728.56521081971|728.56521081971|721.74189684178|720.87467128555|720.87467128555|720.87467128555|717.63855755903|709.95499088803
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||-961.14874830275|-962.64025825957|-965.98520205775|-965.98520205775|-965.98520205775|-975.25576785713|-977.69725488698|-977.69725488698|-977.69725488698|-977.69725488698|-988.83028320776|-993.97809245307|-999.72565828118|-1007.0423980902|-1020.9888000698|-1035.5931023725|-1052.2812085823|-1061.4596639955|-1079.8357330257||-1091.095289435|-1101.1169855484|-1101.966992121|-1101.966992121|-1101.966992121|-1101.966992121|-1101.966992121|-1101.966992121|-1190.57443569|1015.789499624|893.99672185867|886.78210556037|886.78210556037|886.78210556037|886.78210556037|875.84124535462|856.99027600708|-946.24031555423|-946.24031555423||-946.24031555423|-946.24031555423|-946.24031555423|-946.24031555423|-946.24031555423|-946.24031555423|-961.84202609867|-965.03557370338|-980.12842743301|-985.35041004706|-985.35041004706|-985.35041004706||-985.35041004706|-985.35041004706|-988.27642808785|-988.27642808785|-997.82335889865|-997.82335889865|-997.82335889865|-997.82335889865|-1015.7300326873||-1015.7300326873|-1015.7300326873|-1040.1466337306||-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306||-1040.1466337306|-1040.1466337306|-1040.1466337306||-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1080.4518227161|-1095.5580294114||-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1102.2734544058|-1102.2734544058|-1102.2734544058|-1102.2734544058|-1102.2734544058||-1102.2734544058|-1102.2734544058|-1102.2734544058||-1102.2734544058|-1103.2455089643|-1117.4977802783|-1143.3391711479|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1165.9317513101|-1174.2362246707|-1174.2362246707||-1174.2362246707|-1174.2362246707|-1207.4319054501|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|961.02700856326|810.73558270267|665.46737799|665.46737799|648.53482997466|648.53482997466|648.53482997466|535.02202720166||-567.28975714538|-567.28975714538|-567.28975714538|-567.28975714538|-567.28975714538|-570.75250793931|-577.18056844602|-578.40057003986||-578.40057003986|-578.40057003986|-581.58951751933|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-608.28186283152||-621.38538212291|-625.96220120667|-625.96220120667|-632.69132857056|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-645.09719661049|-649.4329914867|-650.20950374034|-650.20950374034||-655.39669184582|-660.97689474839|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979||624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966||-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||-1082.7721530828|-1090.0024045213|-1090.3221127439|-1094.8944800201|-1094.8944800201|-1094.8944800201|-1094.8944800201|-1094.8944800201|-1094.8944800201|-1094.8944800201|-1103.0883355475|-1112.9092739265|-1118.1297433819|-1131.7330604091|-1131.8172717111|-1134.2081013804|-1144.16080508|-1144.16080508|-1144.16080508||-1144.16080508|-1144.16080508|-1144.16080508|-1144.16080508|-1144.16080508|-1144.16080508|-1144.16080508|-1144.16080508|-1280.4314595833|1096.7233931605|1013.479513578|1013.479513578|1013.479513578|1013.479513578|1013.479513578|1013.479513578|991.4049920289|982.78089481577|-1079.5724230388||-1079.5724230388|-1079.5724230388|-1079.5724230388|-1079.5724230388|-1079.5724230388|-1079.5724230388|-1097.0971394225|-1106.8134448444|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|1014.7027197969|1014.7027197969||1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685||1009.6419411685|1009.6419411685|1009.6419411685||1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1007.8994116281|1000.6576917939|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905||997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|980.01954479764|815.78281805857|813.57813795788|801.18160473246|801.18160473246|801.18160473246|724.00734537331||-778.33693956191|-778.33693956191|-782.57158866254|-787.52694390545|-787.52694390545|-792.67104077728|-792.67104077728|-792.67104077728||-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-795.21228584086||-809.06641243603|-813.26563376735|-813.26563376735|-825.72848128556|-834.26496293013|-835.89719324051|-846.10242133603|-847.73942481519|-847.73942481519|-847.73942481519|-855.94382298259|-873.15981009567|-876.55531674584|-881.01211431538|-881.01211431538||-890.14126457676|-892.1237592401|-892.1237592401|-903.79863629759|-915.43180047605|-922.9855249434|-922.9855249434|-922.9855249434||-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-930.28027537198|-930.28027537198|-930.30309595368|-966.20065132006|845.96980272659|845.96980272659|845.96980272659|845.96980272659|845.96980272659|845.96980272659|806.66646646271|768.1155182919|751.0016042073|751.0016042073||751.0016042073|751.0016042073|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|743.73999400072
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||218.24393607296|218.24393607296|218.24393607296|218.24393607296|218.24393607296|218.24393607296|218.18437355003|216.84633197915|216.84633197915|216.84633197915|215.75774063402|215.75774063402|215.75774063402|215.75774063402|215.75774063402|215.75774063402|215.75774063402|-239.97754391042|-239.97754391042||-239.97754391042|-239.97754391042|-239.97754391042|-239.97754391042|-239.97754391042|-239.97754391042|-239.97754391042|-239.97754391042|-239.97754391042|210.64598810112|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015||209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015||209.10492091015|209.10492091015|208.11102882839|197.54836672121|196.36484207902|187.13593699969|186.43442369796|186.43442369796|186.43442369796||186.43442369796|186.43442369796|186.43442369796||186.12741169412|186.12741169412|186.12741169412|186.12741169412|186.12741169412|182.19712664771|175.20235683839|-188.8821932292||-188.8821932292|-188.8821932292|-188.8821932292||-188.8821932292|-188.8821932292|-188.8821932292|-192.23855277962|-193.74824539552|-193.74824539552|-193.74824539552|-196.20566358269|173.80671214431|173.80671214431||173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|166.1849062851|162.65481451153|162.65481451153|159.1720144285|-178.616561039|-178.616561039|-178.616561039|-178.616561039||-178.616561039|-178.616561039|-182.80469247542||167.22537703004|167.22537703004|167.22537703004|167.22537703004|167.22537703004|167.22537703004|164.44208711482|163.70257918237|163.70257918237|163.70257918237|163.43620095649|160.59578562222|158.7953136281|155.97755025098|-170.42705660748|-170.42705660748|-170.42705660748|-170.42705660748|-170.42705660748||-170.42705660748|-170.42705660748|-174.02450615485|-175.66334254564|-175.92671850318|-175.92671850318|-175.92671850318|-175.92671850318|-178.17413709555|-178.29627056027|-179.14862802188|-180.27626098704|-180.50545707084|-180.50545707084|-180.50545707084|-180.50545707084|-180.50545707084|-181.79748543811|-181.79748543811||-182.43053106812|-183.85614325765|-184.92071201805|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094||-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-188.3309644779||-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249||-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-191.02368622119|-192.176317854|-192.83807291055||-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-194.02008813249|-194.42840055031|-194.42840055031|-194.42840055031|-194.42840055031|-194.42840055031|-194.42840055031|-195.34544386911|-195.73105467743||-196.49838849114|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|182.27535079467|180.09205016546
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||299.41124848183|299.41124848183|299.41124848183|299.41124848183|299.41124848183|299.41124848183|299.41124848183|295.60971883995|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488|291.80771461488||288.70580859716|284.04255290092|279.65005064078|277.22784455693|276.13649530848|269.0627654442|260.2308518499|258.4864525436|258.4864525436|258.4864525436|258.4864525436|258.4864525436|256.97248433238|256.97248433238|255.14164112018|252.31016188646|251.40976685684|251.40976685684|243.27472399783||238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224||238.97180639224|238.97180639224|238.97180639224|232.76765919855|232.76765919855|222.97796907614|218.32664713516|218.32664713516|218.32664713516||218.32664713516|218.32664713516|218.32664713516||218.32664713516|218.32664713516|218.32664713516|217.02404779476|215.7884087431|215.7884087431|215.7884087431|-224.52449487026||-224.52449487026|-226.77166317101|-227.43757823048||-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-234.5584263596|-241.21491292153|-247.87768441476||-251.6113107606|-252.96557663033|-252.96557663033|-252.96557663033|-252.96557663033|-252.96557663033|-253.73312114283|-253.73312114283|-254.86927884357|-254.86927884357|-256.94920278409|-264.09911522179|-264.91845898396|-265.04828691224|-265.98698138904|235.18675274368|235.18675274368|235.18675274368|235.18675274368|235.18675274368|235.18675274368|230.13249762318|227.44999125557|224.85554550044|224.09505343826|220.77217268174|220.77217268174|-243.72295339545|-243.72295339545||-243.72295339545|-243.72295339545|-243.72295339545||222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|220.36284317669|215.48372040519|-238.73125476654|-238.73125476654|-238.73125476654|-239.93138538577|-239.93138538577||-239.93138538577|-239.93138538577|-247.5765376221|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|215.54558177979|215.49516395325|215.49516395325|211.91514554625|-230.62579819982|-230.62579819982||-230.62579819982|-230.62579819982|-230.62579819982|-230.62579819982|-230.98422090019|-231.38524798779|-231.64603258083|-231.64603258083||-231.64603258083|-231.64603258083|-233.43725571047|-233.82263446968|-233.82263446968|-233.82263446968|-233.82263446968|-233.82263446968|-233.92000277276|-233.92000277276|-233.92000277276|-233.92000277276|-233.92000277276|-238.56667246018||-244.49629968178|215.7779750549|215.7779750549|215.7779750549|215.7779750549|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-230.68840696575||-230.68840696575|-230.68840696575|-232.90377958352|-234.23476068769|-235.2636172219|-237.39243577094|215.88861051964|215.88861051964||215.88861051964|215.88861051964|215.88861051964|215.88861051964|215.88861051964|215.88861051964|214.1123433264|213.36894286806|213.36894286806|207.75993499419|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685||-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-233.98137853243|209.94362378739|209.94362378739|209.94362378739|209.94362378739|205.85679420522
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-2413.1554749645|-2413.1554749645|-2413.1554749645|-2413.1554749645|-2413.1554749645|-2413.1554749645|-2421.2171971177|-2426.0634601221|-2439.3705329481|-2465.1256654068|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772||2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2269.2206678772|2256.7146553887|2247.5856603928|2228.2285875024|2215.1761595079|2213.0896768341||2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2213.0896768341|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928||2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2061.7159563928|2006.0566290649|1964.3267286919|1914.3769343322|1863.2022225002|1852.3040510347|1852.3040510347|1816.4045255637||1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1805.5086367926|1804.2355572074|1804.2355572074|1804.2355572074|1797.7338914175|1789.9513549239|1789.9513549239||1789.9513549239|1789.9513549239|1789.9513549239|1789.9513549239|1766.8846843346|1766.8846843346|1766.8846843346|1726.7162589612||1720.0737844826|1720.0737844826|1682.6542144751|1669.0120254298|1669.0120254298|1665.3768389396|1665.3768389396|1642.5715690909|1636.3596751417|1636.3596751417|1636.3596751417|1636.3596751417|1636.3596751417|1636.3596751417||1636.3596751417|1636.3596751417|1636.3596751417|1628.9441268935|1626.8295610232|1626.6346675019|1626.6346675019|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151||1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151|1624.9277557151||1624.9277557151|1624.9277557151|1624.9277557151|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1619.5265279973|1601.3877654831||1588.3747500552|1588.3747500552|1588.3747500552|1575.0037807817|1575.0037807817|1564.309736079|1552.1024791069|1531.3833019807|1503.3218888386|1503.3218888386|1474.5937422185|1474.5937422185
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||891.1519269014|891.1519269014|882.78114395058|882.78114395058|882.78114395058|880.01236046592|866.39151773231|857.04888756824|849.62377413724|-954.37610402903|-954.37610402903|-954.37610402903|-954.37610402903|-954.37610402903|-954.37610402903|-954.37610402903|-954.37610402903|-971.83735747692|-978.63338370214||-978.63338370214|-978.63338370214|-979.87808334586|-979.87808334586|-979.87808334586|-979.87808334586|-979.87808334586|-979.87808334586|-979.87808334586|-1012.9895099242|-1021.1744780865|-1021.1744780865|-1021.1744780865|-1022.3382940653|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124||-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124||-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1043.0541385514||-1053.0245082942|-1053.0245082942|-1053.0245082942||-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942||-1053.0245082942|-1053.0245082942|-1053.0245082942||-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1081.2244428095|949.99129949747|949.99129949747||949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|931.47364305058|907.2901928535|889.15295204751|883.63385798791|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|858.61682542609|858.61682542609|858.61682542609|858.61682542609|858.61682542609||858.61682542609|858.61682542609|854.16312783346||846.90683883189|846.90683883189|846.90683883189|846.90683883189|836.98814544146|786.36181470493|754.35205567257|744.84250632618|744.84250632618|744.84250632618|743.15000567275|741.56361543197|741.56361543197|729.73737082502|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094||-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-790.5580307498||-790.5580307498|-790.5580307498|-798.82836749978|-802.62822971742|-802.62822971742|-802.62822971742|-802.62822971742|-802.62822971742||-802.62822971742|-802.85083792387|-807.30927046337|-807.78015147368|-807.78015147368|-807.78015147368|-808.01316187312|-808.01316187312|-811.18128418845|-812.14866876517|-825.4652531704|740.71115938623|740.71115938623|740.71115938623||740.71115938623|740.71115938623|740.71115938623|736.77953388611|736.77953388611|732.46057353991|727.36174091782|726.54640117714|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771||721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771||721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771||721.86090789771|721.86090789771|718.87324795167|717.80081817221|715.16757913774|714.96951745556|703.74817753484|703.74817753484|698.92856450269|695.34561162734|685.06555785396|685.06555785396
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||4895.7726527986|4895.7726527986|4895.7726527986|4895.7726527986|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434||-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5236.9769096434|-5361.7829920517|-5435.0560263248|4942.8509399481|4942.8509399481|4942.8509399481|4942.8509399481|4942.8509399481|4942.8509399481|4942.8509399481|4942.8509399481||4911.2958035014|4821.2767412777|4821.2767412777|4745.3866862804|4745.3866862804|4683.1113070279|4683.1113070279|4683.1113070279|4657.6847367584|4599.1943038635|-4957.539786837|-4957.539786837||-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-5055.4412345064||-5087.7435548497|-5087.7435548497|-5185.6233454494||-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277||-5215.1597505277|-5215.1597505277|-5215.1597505277||-5215.1597505277|-5232.0025060117|-5296.4973048567|-5395.0424164635|-5395.0424164635|-5395.0424164635|-5395.0424164635|-5438.2219612181|4976.0402677234|4976.0402677234||4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4949.0909910889|4949.0909910889|4838.4879620035|4838.4879620035|4838.4879620035|4838.4879620035|4838.4879620035|4838.4879620035|4778.278291115|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587||-5221.8605314587|-5221.8605314587|-5221.8605314587||-5275.0674199368|-5339.649835086|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4871.8621552406|4816.3327332535|4816.2059658946|4816.2059658946|4734.9734799002|4698.7954572676|4601.089272181||4585.6712470172|4585.6712470172|4585.6712470172|4575.3511631354|4556.7116482214|4556.7116482214|4556.7116482214|4499.2852135185|4476.5018551914|4476.5018551914|4476.5018551914|4463.6853024262|4424.7948672792|4371.722744133|4371.722744133|4371.722744133|4371.722744133|4312.3866536373|4293.9071542151||4292.2720550307|4263.5717603639|4238.2632732342|4173.0507180901|4140.0786516105|4128.5792797843|4062.5685573992|4040.7567304436||4010.104781873|3964.3098013575|3964.3098013575|3834.0246300891|3671.4940144436|3609.70494043|3609.70494043|3549.6387358945|3497.8569775997|3494.87156311|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774||-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3718.461928774|-3742.7056156393|-3742.7056156393||-3742.7056156393|-3742.7056156393|-3754.7896733015|-3762.7189810772|-3772.9489194044|-3834.9544064346|-3849.3724572374|-3849.3724572374||-3849.3724572374|-3849.3724572374|-3849.3724572374|-3849.3724572374|-3849.3724572374|-3849.3724572374|-3849.3724572374|-3872.664082695|-3872.664082695|-3872.664082695|-3872.664082695|-3872.664082695|-3913.832243576|-3962.1498263041|-3975.4666835259|-3975.4666835259|-3975.4666835259|-4032.5268787224|-4052.7659221047|-4076.6962404825|-4076.6962404825|-4076.6962404825|-4115.1541886437|-4126.1463369913||-4151.632119769|-4324.4384799733|3906.4513002837|3906.4513002837|3856.2181195643|3837.2119460003|3789.5353409335|3767.8933964156|3767.8933964156|3767.8933964156|3767.8933964156|3767.8933964156
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||1473.1615291624|1473.1615291624|1473.1615291624|1473.1615291624|1473.1615291624|1469.1738751762|1461.5127069015|1454.6566693487|1454.6566693487|1454.6566693487|1454.6566693487|1454.6566693487|1454.6566693487|1321.635211223|1207.6876062974|1207.6876062974|1178.2834568669|1158.9445611331|1158.9445611331||1158.9445611331|1158.9445611331|1158.9445611331|1158.9445611331|1158.9445611331|1079.5883578562|1073.882263885|1073.882263885|1073.882263885|1073.882263885|1073.882263885|1073.882263885|1073.882263885|1073.882263885|1055.4219842863|1013.0439318093|1013.0439318093|1013.0439318093|1013.0439318093||1000.3710244929|983.04557056288|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532||975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|954.70631439601|894.5264048302|879.86530006224|879.86530006224||805.86959084363|805.86959084363|805.86959084363||805.86959084363|805.86959084363|759.08288074965|-854.60144341948|-854.60144341948|-854.60144341948|-854.60144341948|-854.60144341948||-854.60144341948|-854.60144341948|-854.60144341948||-854.60144341948|-854.60144341948|-857.1460774051|-874.38174656882|-891.91859509166|-893.71026626261|-893.71026626261|-903.89267574896|820.65227549181|820.65227549181||820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|810.70530745835|808.58646019135|790.73218884109|770.60242594214|763.3488994157||763.3488994157|763.3488994157|763.3488994157||763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|762.27098714375|751.68445186111|749.3392114871|749.3392114871|749.3392114871|743.17687927278|735.76321004267|724.78829756008|724.78829756008||724.78829756008|724.78829756008|724.78829756008|724.78829756008|714.9366243443|714.9366243443|714.9366243443|711.37406095764|707.55931600052|707.55931600052|707.55931600052|707.55931600052|707.55931600052|707.55931600052|707.55931600052|689.31315669437|652.60349251849|652.07331823886|645.68150472178||632.58496252181|619.3805423962|618.91448002247|614.87164921659|610.28355780411|610.28355780411|610.28355780411|608.73174106598||-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-649.92997112544||-656.66108174094|-664.09564637882|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894||630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894||630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|629.36968283975|628.14408254981|608.0684304807|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732||-649.57500206732|-649.57500206732|-657.17224350796|-658.28026920807|-662.25585128479|-665.96758812459|-667.53899901213|-669.57111679516|-672.06182447096|-672.06182447096|-672.06182447096|-672.06182447096
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||625.96878379795|625.96878379795|625.96878379795|625.96878379795|625.96878379795|625.96878379795|625.96878379795|625.96878379795|621.9791770932|613.09074825677|602.46473995219|600.21656648022|600.21656648022|600.21656648022|600.21656648022|600.21656648022|600.21656648022|600.21656648022|600.21656648022||599.91842144178|-673.12742705735|-673.12742705735|-673.12742705735|-673.12742705735|-673.12742705735|-673.12742705735|-673.12742705735|-673.12742705735|613.36930697173|586.35720200911|586.35720200911|586.35720200911|586.35720200911|586.35720200911|586.35720200911|585.32466957718|578.01633615129|-632.90874315979||-632.90874315979|-632.90874315979|-632.90874315979|-632.90874315979|-632.90874315979|-632.90874315979|-638.65971190931|591.20224234348|591.20224234348|591.20224234348|591.20224234348|591.20224234348||591.20224234348|591.20224234348|591.20224234348|591.20224234348|591.20224234348|583.61463761102|583.61463761102|583.61463761102|583.61463761102||583.61463761102|583.61463761102|583.61463761102||583.61463761102|583.61463761102|583.61463761102|583.61463761102|583.61463761102|583.61463761102|577.65793339158|-625.0055613702||-625.0055613702|-625.0055613702|-625.0055613702||-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|570.61699753281|570.61699753281||570.61699753281|570.61699753281|570.61699753281|569.34666867252|563.45186493127|561.40482952409|561.40482952409|561.40482952409|561.40482952409|549.3915050539|542.1683362361|541.93982414363|537.14546702965|537.14546702965|529.43383665729|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|515.53621188906||499.56980912346|499.56980912346|499.56980912346||499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|498.17197690693|491.75498926073|487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714||487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714|478.69089374344|474.52600288171|469.69809584442|469.69809584442|469.69809584442|469.69809584442|469.69809584442|469.69809584442|455.54509496494|434.75288804155|415.43654498106|410.44616719359|407.43738493515|-435.19715812045||-435.19715812045|-435.19715812045|-439.53295821434|-441.47673655939|-441.47673655939|-441.47673655939|-441.47673655939|-443.82215557243||-443.82215557243|-443.82215557243|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-448.65197347191||-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423||-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-454.35519251559|-457.95022577416|-463.73357300373||-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.98841567869|-470.98841567869|-470.98841567869|-470.98841567869|-470.98841567869|-472.4598068611|-472.4598068611|-472.4598068611|-472.4598068611|-472.4598068611|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756||436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.30262229349|430.60291128584|429.77324891118|429.77324891118|429.77324891118|421.43139208719
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||6054.4778541478|6054.4778541478|6025.9059219263|6003.4626543843|6003.4626543843|5963.0223810126|5963.0223810126|5963.0223810126|5963.0223810126|5963.0223810126|5963.0223810126|5963.0223810126|5963.0223810126|5963.0223810126|5899.1553745192|5888.5520258912|5888.5520258912|5888.5520258912|5888.5520258912||5870.3994406603|5836.8409041191|5761.6260968077|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6154.6869363143|-6221.9619392354|-6221.9619392354|-6221.9619392354|-6221.9619392354|-6221.9619392354|-6221.9619392354|-6221.9619392354||-6221.9619392354|-6221.9619392354|-6221.9619392354|-6221.9619392354|-6221.9619392354|-6250.4437671191|-6279.8319146376|-6302.7800082345|-6446.9999494706|-6473.7046239124|-6473.7046239124|-6480.3189940172||-6509.143283283|-6533.7703147589|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736||6050.5547362736|6050.5547362736|6050.5547362736||6050.5547362736|5980.3379381057|5980.3379381057|5980.3379381057|5950.7683016657|5950.7683016657|5950.7683016657|5946.5507171286||-6455.401647565|-6455.401647565|-6455.401647565||-6455.401647565|-6455.401647565|-6455.401647565|-6455.401647565|-6455.401647565|-6455.401647565|-6508.045467739|-6508.045467739|-6508.045467739|-6508.045467739||-6508.045467739|-6508.045467739|-6546.4340375051|-6553.0559436551|-6553.0559436551|-6759.6174981584|6322.3991751203|6322.3991751203|6322.3991751203|6322.3991751203|6322.3991751203|6320.1464358976|6274.3457612387|6274.3457612387|6274.3457612387|6274.3457612387|6274.3457612387|6179.5091791541|6029.6323236261|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5904.1623106331|5898.6267946907|5898.6267946907|5825.8399497836||5825.8399497836|5825.8399497836|5825.8399497836||5627.922209829|5536.9442196885|5529.1031309811|5529.1031309811|5501.9768406323|5501.9768406323|5501.9768406323|5444.5610222027|5444.5610222027|5444.5610222027|5444.5610222027|5444.5610222027|5389.1156690533|5389.1156690533|5389.1156690533|5351.275656587|5342.4980168675|5276.3396548311|5276.3396548311||5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5263.455085229|5176.2520292824|5176.2520292824|5176.2520292824||5176.2520292824|5176.2520292824|5166.4761244336|5166.4761244336|5166.4761244336|5048.0125340929|4956.4556585407|4955.0931419535||4955.0931419535|4955.0931419535|4898.1618135421|4863.0650694271|4863.0650694271|4863.0650694271|4735.124979485|-5087.2239065121|-5087.2239065121|-5087.2239065121|-5087.2239065121|-5087.2239065121|-5087.2239065121|4832.5572074378||4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152||4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152||4831.7307297152|4823.2174394839|4788.9774632736|4788.9774632736|4788.9774632736|4788.9774632736|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5138.4779421618|-5142.8952504054|-5171.6016757272|-5171.6016757272|-5183.685157275|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416||-5185.709753416|-5242.3192952452|-5243.0688295693|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||495.66297994513|495.66297994513|495.66297994513|495.66297994513|495.66297994513|495.66297994513|495.66297994513|495.66297994513|495.66297994513|495.66297994513|485.54497025696|479.39719137988|479.39719137988|466.26077667697|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769||-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-503.9585234769|-510.8946496523|-510.8946496523|-510.8946496523|-510.8946496523|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979||471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979|471.60247237979||461.25274200239|-502.17550284429|-502.17550284429|-502.17550284429|-502.17550284429|-502.17550284429|-502.17550284429|-502.17550284429|-502.17550284429||-502.17550284429|-502.17550284429|-502.17550284429||-502.17550284429|-502.17550284429|-502.17550284429|-502.17550284429|-504.38184538356|-504.38184538356|-504.38184538356|-504.38184538356||-504.38184538356|-504.38184538356|-504.38184538356||-504.38184538356|-504.38184538356|-504.38184538356|-504.38184538356|-521.6853861331|-542.0532186825|-543.90911762791|-549.68513544486|-551.26684632219|-553.63806017737||-553.63806017737|-553.63806017737|-553.63806017737|-553.63806017737|-553.63806017737|-553.63806017737|-553.63806017737|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-558.45191944388|-562.46879734758|-564.87921147616|512.74697643701|512.74697643701|510.03831054308|504.07866956501|498.38462132115|494.0162649011|490.71526992049|488.56422813431|477.73248045197||476.90529566427|476.90529566427|476.90529566427||459.2864389488|445.90715303122|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708||-477.19280398692|-477.19280398692|-481.99821193513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|428.3965823473|421.17399462743|412.94052652831|404.82352762307|404.82352762307|404.82352762307||404.82352762307|404.82352762307|404.82352762307|404.82352762307|404.82352762307|404.82352762307|400.55391958118|393.67934796944||389.68896133831|389.68896133831|389.68896133831|373.44884864413|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858||-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-395.88457281411||-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-401.98935066272||-402.31315587416|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-412.96116278903|-413.74849386498|-414.72888342854|-418.49043959508|-420.78568058098|-420.78568058098|-420.78568058098|-425.11741744241|-425.33909662517|-425.33909662517|-426.48199959852|-426.48199959852|-426.48199959852|-430.17721262086|-431.7274611803||-432.00552361233|-443.34281459465|408.22377331355|408.22377331355|405.37641581008|405.34324114532|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|222.45950329025|220.61235408766|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545||-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|-242.05518904545|213.6342974988|205.99174368997|205.99174368997|205.99174368997|205.99174368997|198.66304973121|194.2917799502|194.2917799502|194.2917799502|194.2917799502||191.13252666586|187.90979197662|187.90979197662|187.90979197662|187.90979197662|187.90979197662|187.90979197662|187.90979197662|187.90979197662|187.90979197662|187.87754443664|183.35559933471||175.91177466498|173.69364699375|169.20404221229|168.03145537988|168.03145537988|168.03145537988|168.03145537988|168.03145537988|168.03145537988||168.03145537988|168.03145537988|168.03145537988||167.31272650445|165.86416294796|165.86416294796|165.61988609527|165.61988609527|165.61988609527|165.61988609527|163.47764680888||-173.70453663224|-173.70453663224|-173.70453663224||-173.70453663224|-173.70453663224|-173.70453663224|-174.15781085087|-174.23869794519|-174.23869794519|-174.23869794519|-175.83466946981|-179.44684852385|-181.97983406676||-182.3337477771|-182.3337477771|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928||-182.61932290928|-182.61932290928|-183.82617148113||-183.82617148113|-183.82617148113|-184.63186177889|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|-181.60781725445|-181.60781725445|-181.60781725445|-181.60781725445||-181.60781725445|-181.60781725445|-185.24682120552|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|169.50063130616|168.68680951065||167.36335364617|167.36335364617|167.29538717575|164.8599289887|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406||-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-179.05216953281|-179.05216953281|-179.0588507476|-179.0588507476|-181.52928149066||-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-183.39961457608|-185.01346233551|-186.35939564379|-187.36129116315||-187.36129116315|-188.22087991788|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291||178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|177.60776689212|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913||176.2378220913|176.2378220913|175.33369206027|173.13744003062|172.23604108762|172.02544883118|172.02544883118|172.02544883118|172.02544883118|172.02544883118|171.08220002301|171.08220002301
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||2848.9379398145|2847.9644643772|2807.1630541694|2807.1630541694|2807.1630541694|2807.1630541694|2807.1630541694|2793.6672688471|2780.7525317919|2762.3361464354|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877||2743.6895633092|2731.8216285033|2725.4078018633|2725.4078018633|2725.4078018633|2725.4078018633|2725.4078018633|2725.4078018633|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184||-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2981.0870285135|2791.0561857995|2791.0561857995|2791.0561857995|2791.0561857995|2780.7235886054||-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2965.1727790139||-2965.1727790139|-2965.1727790139|-2965.1727790139||-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139||-2965.1727790139|-2965.1727790139|-2966.7560038801||-2966.7560038801|-2966.7560038801|-2966.7560038801|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452||-2967.6523213452|-2967.6523213452|-2976.4831836561|-2987.3447427231|-2987.3447427231|-2987.3447427231|-3001.9996653087|-3034.866381593|-3076.5070933716|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3120.7876836545|-3128.0752773028|-3139.050234872|-3156.3973828222|-3179.93020292|-3179.93020292||-3202.6613935439|-3239.3293641373|-3287.618740643||-3356.6789932586|-3356.6789932586|-3404.9211985643|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3248.6715877727|3237.5685285148|3221.0177524947|3208.3585514915||3174.0765259029|3174.0765259029|3174.0765259029|3174.0765259029|3163.8740505909|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3123.472835468|3079.7281450946|3059.0284918369|3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821||3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821|2981.5159130079|2960.1704182076||-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3112.7003370589|-3112.7003370589|-3112.7003370589|-3112.7003370589|-3160.5893502044|-3220.9437061732||-3224.3874024755|-3228.1222739094|-3230.3135400208|-3243.0150851577|-3261.0020703143|-3261.0020703143|-3298.0605957051|-3312.17630721|-3312.17630721|-3312.17630721|-3317.0126151075|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427||-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427||-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3326.8621859565|-3326.8621859565|-3332.952450542|-3358.0962859881|-3358.0962859881||-3358.0962859881|-3391.9487134894|-3449.2097250576|-3489.8746700944|-3501.3255505843|-3501.3255505843|-3523.8450806189|-3527.3999973456|-3528.9110891731|-3543.8850101433|-3543.8850101433|-3568.4667159144
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2215.7762180879|2215.7762180879|2215.7762180879|2215.7762180879|2215.7762180879|2215.7762180879|2215.7762180879|2215.7762180879|2215.7762180879|2212.6435602274|2212.6435602274|2212.6435602274|2212.6435602274|2181.9873379697|2098.4941776053|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042||-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2276.5545471042|-2298.4542778679|-2298.4542778679|-2302.8131977395|-2333.1979866376|-2344.8486625505|-2344.8486625505|-2344.8486625505|-2344.8486625505|-2345.859692873|-2388.7524012608||2105.6527952571|2046.8198104853|2022.1631503629|2022.1631503629|1965.8923106245|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957||1926.2476611957|-2102.213825862|-2102.213825862|-2102.213825862|-2102.213825862|-2102.213825862|-2106.4633007603|-2106.4633007603|-2108.2752563859||-2108.2752563859|-2108.2752563859|-2146.3947889965||-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587||-2149.4953575587|-2149.4953575587|-2149.4953575587||-2149.4953575587|-2150.0948308811|-2163.4192443276|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506||1943.8076552506|1943.8076552506|1943.8076552506|1927.6029441325|1927.6029441325|1927.6029441325|1927.6029441325|1927.6029441325|1906.2421492965|1862.291244444|1817.4386885505|1817.4386885505|1817.4386885505|1810.6013097609|1807.201487842|1790.7238957251|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1739.6659247645|-1880.8803501543|-1880.8803501543|-1880.8803501543||-1880.8803501543|-1880.8803501543|-1880.8803501543||-1880.8803501543|-1880.8803501543|-1892.1031668381|-1907.5673953908|-1911.4248932619|-1919.4665697702|-1927.7739786184|-1932.5905263728|-1942.2922352493|-1948.3719402618|-1977.477109731|-1982.8857330887|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899||-2005.6256655899|-2005.6256655899|-2034.3161377103|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1857.6672717542|1854.4989299825|1854.4989299825|1854.4989299825||1854.4989299825|1854.4989299825|1842.6405143794|1807.819979356|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771||-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1965.3723036754||-1965.3723036754|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594||-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1993.5225188898|1869.2006644572|1869.2006644572||1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572||1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1844.729155403|1844.729155403|1844.729155403|1766.6796523792|-1927.2969196162
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|619.38703806018|613.58986798156|613.58986798156|608.10434777152|608.10434777152|608.10434777152||608.10434777152|608.10434777152|604.24369872291|602.1392569257|602.1392569257|602.1392569257|602.1392569257|602.1392569257|602.1392569257|602.1392569257|597.73248870651|594.98332349768|593.20925714695|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115||592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|588.18254352855||588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855||588.18254352855|588.18254352855|588.18254352855||587.70005765725|587.70005765725|581.85564132056|579.69123086028|579.69123086028|554.14906437586|-602.37838583459|-602.37838583459||-602.37838583459|-602.37838583459|-606.91488128756||-609.00266622012|-609.71498980867|-609.71498980867|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659||-616.44630528659|-618.64311834143|-622.40308873111|-622.40308873111|-622.40308873111|-622.40308873111|-634.6256344788|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-650.08332021342|-651.9120258502|-661.64668657292|-666.60465242586|-667.8273807336|-681.87486137826|-687.14707294524|-691.09673008456|-701.59083900997|-717.51306640173|-717.51306640173|-717.51306640173|-717.51306640173|-746.28397826646||-802.77991739288|-802.77991739288|-805.14404497048||-805.14404497048|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|730.58451906808|727.08029349336|727.08029349336|727.08029349336|727.08029349336|724.94198124154|722.86331316877|716.94814201912|709.74524854873||709.74524854873|709.74524854873|709.74524854873|709.74524854873|709.74524854873|709.74524854873|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|700.8911027243|696.00403354457|695.01282657839|691.43647940133|681.96810963269||681.96810963269|681.96810963269|681.96810963269|681.96810963269|681.96810963269|679.07614644133|679.07614644133|679.07614644133||664.72908415357|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-734.64751282181|-738.08335368331|-738.76051196585||-738.76051196585|-738.76051196585|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763||702.2159347763|702.2159347763|702.2159347763|697.4300200374|697.4300200374|697.4300200374|697.4300200374|696.12874425385||-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-752.62171123858||-755.970891274|-755.970891274|-763.08711633526|-770.17669896533|-770.17669896533|-773.61128253683|-773.61128253683|-773.61128253683|-773.61128253683|-776.33303667862|-776.33303667862|-781.43948519846
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||1222.1803251376|1222.1803251376|1216.7336864593|1206.4513291388|1203.0042301846|1182.1380688032|1148.6200778044|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853||1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1140.2090788853|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1138.0460057447|1126.7899684055|1117.9055747041|1102.7839312033||1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1072.8708391153||1072.8708391153|1053.0842304189|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315||1034.1684395315|1034.1684395315|1034.1684395315||1034.1684395315|1034.1684395315|1033.4437205587|1033.4437205587|1025.8207816321|1022.1952776598|1013.4966836945|1013.4966836945||-1107.5544919493|-1107.5544919493|-1107.5544919493||-1107.5544919493|-1107.5544919493|-1107.5544919493|-1107.5544919493|-1107.5544919493|-1107.5544919493|-1109.067082154|-1109.067082154|-1109.067082154|-1109.067082154||-1109.067082154|-1109.067082154|-1109.067082154|-1109.067082154|-1109.067082154|-1113.5134870071|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1132.0800387253|-1132.0800387253|-1132.0800387253|-1137.1416900616|-1137.1416900616|-1164.3435567199|-1170.3904086421|1048.103818808|1048.103818808|1048.103818808|1048.103818808|1042.2236984151||1039.7790917178|1036.3321151527|1036.3321151527||1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1027.8162417712|1022.7041019137|1012.7545509003|1000.5936461611|1000.5936461611|988.60399703664|982.89606305937|974.28292133298|974.28292133298|974.28292133298||974.28292133298|969.11743715034|969.11743715034|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|953.82311951283|952.10807995774|952.10807995774||952.10807995774|951.65345472735|951.63715971225|929.24408804833|923.99061676594|909.68818895892|909.68818895892|909.68818895892||909.68818895892|883.98409273973|870.3295644428|853.66619424309|-912.26616696635|-912.26616696635|-912.26616696635|-912.26616696635|-912.26616696635|-915.61510463708|851.62342541435|851.62342541435|851.62342541435|851.62342541435||851.62342541435|851.62342541435|851.62342541435|851.62342541435|851.62342541435|849.67322468999|848.73085706325|848.73085706325|847.0004227115|847.0004227115|847.0004227115|847.0004227115|847.0004227115|847.0004227115|847.0004227115||847.0004227115|836.90734953134|836.90734953134|836.90734953134|836.90734953134|836.90734953134|836.90734953134|836.90734953134||836.90734953134|836.90734953134|829.87480432953|823.67758817105|810.76398414404|806.40718019043|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874||806.18277813874|806.18277813874|806.18277813874|804.46976976353|791.82473807819|784.65804095276|775.43118238458|768.82075277974|764.61711346832|764.61711346832|764.61711346832|764.61711346832
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4429.7652291736||4299.8615393595|4288.0525053773|4288.0525053773|4288.0525053773|4284.7472498984|4278.6732782311|4278.6732782311|4249.070298295|-4742.3707797381|-4742.3707797381|-4752.6119286586|-4834.2160535443|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081||4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081||4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4401.9958686926|4401.9958686926|4401.9958686926||4401.9958686926|4401.9958686926|4401.9958686926||4394.364902931|4315.186210698|4315.186210698|4242.4953218494|4242.4953218494|4151.7819627618|4151.7819627618|4151.7819627618||4110.0161456902|4104.887460055|4057.4030046618||3927.1726907267|3876.0308542797|3766.659282533|3750.151678901|3750.151678901|3750.151678901|3750.151678901|3750.151678901|3750.151678901|3750.151678901||3683.6045265783|3668.5301748853|3668.5301748853|3668.5301748853|3668.5301748853|3668.5301748853|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3902.9440380597|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189||-3910.6119583189|-3910.6119583189|-3910.6119583189||-3963.1466013656|-3995.3184893646|-4020.1927171325|-4068.1923688723|-4068.1923688723|-4068.1923688723|-4081.6359437123|-4086.9677396499|-4105.3197324235|-4153.1385427536|-4162.7984676429|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113||3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3852.8705623477|3766.8220149668|3766.8220149668|3737.4993688433|3676.8264777387|3676.8264777387|3670.7516419319||-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098||-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3860.7155574986|-3860.7155574986|-3872.7253157294|-3872.7253157294|-3890.1197084493|-3910.7024538326|3662.4990007203|3662.4990007203|3662.4990007203||3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3633.1775829305|3633.1775829305||3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305||3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3614.0361679914|3589.8505525091|3589.8505525091|3565.1449823886|3538.6104639467|3538.6104639467|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279||-3714.1290642419|-3753.9462747219|-3792.2707495825|-3814.217567353|-3834.882864004|-3834.882864004|-3860.9698380426|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||1246.0113868116|1210.1987888944|1204.9737045115|1204.9374033418|1202.4749360048|1200.905405664|1200.905405664|1200.905405664|1200.905405664|1200.905405664|1200.905405664|1200.905405664|1181.5254019096|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911||-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|-1271.5512534911|1137.7541614314|1115.2864963993|1115.2864963993|1115.2864963993|1115.2864963993|1108.2294350183|1096.1660267022|1093.774006974|1093.774006974|1093.774006974||1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974||1093.774006974|1070.287782814|1062.450258628|1038.6697006131|-1084.7806032008|-1084.7806032008|-1084.7806032008|-1084.7806032008|-1094.9368220243||-1104.0583704669|-1104.0583704669|-1104.0583704669||-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669||-1104.0583704669|-1104.0583704669|-1104.0583704669||-1108.8204306186|-1111.6060814924|-1117.0177706687|-1119.0393018378|-1119.0393018378|-1119.0393018378|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839||-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1130.182565473|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958||-1139.3323930958|-1139.5082348959|1073.8646672482||1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482||1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1049.3551573483|1027.6835054521|1012.3122594758|988.73867182426|-1041.6543473491||-1041.6543473491|-1041.6543473491|-1041.6543473491|-1041.6543473491|-1041.6543473491|990.044834888|990.044834888|990.044834888||978.56920537685|972.04635693999|970.00148600972|966.73215378033|956.90520952263|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818||-1030.1221676655|-1040.8607377816|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269||979.30511313753|977.69174354691|975.39037733294|975.39037733294|975.39037733294|975.39037733294|975.39037733294|975.39037733294||975.39037733294|972.27262995218|964.9279391233|954.02368613131|954.02368613131|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|941.57012955859|941.57012955859|941.57012955859|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872||-985.19913230365|-989.10460297736|-994.64330722122|-994.64330722122|-994.64330722122|-994.64330722122|-994.64330722122|-994.64330722122|940.04052083087|940.04052083087|940.04052083087|940.04052083087
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714|9333.6707245714||9236.8146397148|9201.9303288497|9151.7726852671|9051.6192813731|9037.7939931924|8908.4320193457|8784.1245527452|8660.4943918133|8660.4943918133|8660.4943918133|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444||8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8490.8397248075||8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075||8490.8397248075|8490.8397248075|8490.8397248075||8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8343.071482425||8323.237899309|8318.89237076|8179.9385174243||8082.7763040826|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158||8002.2971197155|-8648.0373076515|-8648.0373076515|-8648.0373076515|-8648.0373076515|-8665.3914963489|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7791.0938835926|7645.8791360664|7539.8353519227|7438.5115292631|7377.8154361604|7274.3450592754|7260.2945591342|7242.9050602793|7217.6619110832|7217.6619110832|7217.6619110832|7173.6548632262|7057.8553656072|7055.7974928188|6992.0861899375||6870.0712709179|6870.0712709179|6870.0712709179||6870.0712709179|6870.0712709179|6870.0712709179|6870.0712709179|6870.0712709179|6798.732238954|6718.3320787236|6718.3320787236|6718.3320787236|6536.5774453266|6510.4804731059|6466.0645122184|6356.2542278438|6356.2542278438|6356.2542278438|6356.2542278438|6320.8407164844|6203.0703598959|6085.5130010882||6085.5130010882|6085.5130010882|6085.5130010882|6085.5130010882|6013.0533725199|6007.7667684949|6007.7667684949|5952.6823957669|5899.841659359|5850.3345205113|5850.3345205113|5850.3345205113|5850.3345205113|5850.3345205113|5846.9525271306|5779.9620892189|5779.9620892189|5734.1633076825|5682.7621550205||5646.9246383908|5569.5218692624|5439.8129547794|5404.5563050066|5364.40430374|5293.165996126|5289.7870877094|5258.6800160747||5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784||5172.7880687784|5172.7880687784|5060.2979410037|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|4920.9125134889||4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889||4890.533190986|4754.5035672414|4612.0010881675|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4842.6599768698|-4842.6599768698|-4842.6599768698|-4842.6599768698|-4842.9029081865|-4842.9029081865|-4842.9029081865|-4842.9029081865||-4852.2865972038|-4879.2738721101|-4926.3596131616|-4926.3596131616|-4946.7719931396|-4994.2215396864|4679.234631474|4679.234631474|4679.234631474|4679.234631474|4651.5661759068|4651.5661759068
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424|6846.0439119424||6775.3376365332|6727.1723250977|6614.2804480252|6543.7860469447|6543.7860469447|6490.6511632719|-7109.3161744199|-7109.3161744199|-7109.3161744199|-7109.3161744199|-7109.3161744199|-7109.3161744199|-7160.4721202983|-7160.4721202983|-7160.4721202983|-7160.4721202983|-7160.4721202983|-7160.4721202983|-7175.8082386716||-7175.8082386716|-7175.8082386716|-7179.0757773435|-7214.145101246|-7214.145101246|-7214.145101246|-7303.8557223046|-7334.0840890981|-7334.0840890981|-7334.0840890981|-7334.0840890981|-7334.0840890981||-7334.0840890981|-7334.0840890981|-7334.0840890981|6883.2102366623|6883.2102366623|6856.6709547936|6856.6709547936|6856.6709547936|6856.6709547936||6856.6709547936|6856.6709547936|6856.6709547936||6856.6709547936|6856.6709547936|6856.6709547936|6856.6709547936|6856.6709547936|6800.097061081|6800.097061081|6800.097061081||6696.6634825813|6533.803826132|6400.5598068133||6317.4941321363|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912||-6717.457476912|-6717.457476912|-6851.1203731357|-6851.1203731357|-6851.1203731357|-6851.1203731357|-6921.0753711924|-6953.9671279308|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7049.3282117452|-7049.3282117452|-7056.6369507672|-7094.8049724236|-7121.5444246547|-7143.0181720283|-7143.0181720283|-7143.0181720283|-7277.2979689203|-7298.9540716319|-7298.9540716319|-7364.7154615355|-7413.9894017061|-7519.0741850553||-7519.0741850553|-7519.0741850553|-7683.8158534035||-7733.439674823|-7733.439674823|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7323.4834155579|7323.4834155579|7232.7565836928|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7687.809575018|-7687.809575018||7232.8443847531|7232.8443847531|7232.8443847531|7232.8443847531|7208.5826280242|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7565.8634638177|-7565.8634638177||-7565.9926616204|-7630.6142420782|-7648.6592657553|-7648.6592657553|-7741.3755353458|-7741.3755353458|-7741.3755353458|-7798.3032478234||-7821.7367901163|-7842.3770866744|-7881.2801505583|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7964.7651324974|-8019.9835565075|-8186.6908324822||7698.7185634601|7698.7185634601|7698.7185634601|7698.7185634601|7698.7185634601|7680.2342727938|7680.2342727938|7680.2342727938|7680.2342727938|7599.4156850487|7582.7396500541|7520.0606571782|7473.9780369291|7473.9780369291|7431.2255965878||7414.2862624641|7414.2862624641|7414.2862624641|7414.2862624641|7251.3901993959|7215.5900121117|7215.5900121117|7215.5900121117||7178.9333467908|7171.3869055054|7129.2828680963|7094.7866014872|7069.7428143361|7069.7428143361|7067.0226691408|6991.3418111981|6978.0964243347|6948.2653955281|6928.172569467|6925.4384576531|6925.4384576531|6925.4384576531|6887.7622945277|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7362.7701980927|-7363.8557756586||-7419.1035582405|-7520.984476604|-7563.6383507405|-7598.278995344|-7598.278995344|-7598.278995344|-7617.0512529324|-7617.0512529324|-7699.7238313832|-7774.4709237592|-7838.4425465813|-7838.7473879116
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295||-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1626.8341542295|-1632.4079268012|-1632.4079268012|-1642.7531787591|-1671.7174398322|-1677.034377448|-1677.034377448|-1677.034377448|-1677.034377448|-1677.034377448|-1683.6882215785||-1685.5982974408|-1685.5982974408|-1685.5982974408|-1688.8460606908|-1688.8460606908|-1690.059513235|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093||-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1710.4648512903||1614.8113708041|1614.8113708041|1614.8113708041||1614.8113708041|1605.1376342267|1596.022359156|1564.2165074607|1548.2035877114|1548.2035877114|1548.2035877114|-1650.7380146532||-1650.7380146532|-1650.7380146532|-1650.7380146532||-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532||-1650.7380146532|-1650.7380146532|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939||-1683.6581081939|-1683.6581081939|-1683.6581081939||-1683.6581081939|-1683.6581081939|-1697.3340552197|-1726.1211860297|-1741.6346443625|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825||1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1643.8053040604|1628.2789403532|1628.2789403532|1628.2789403532|1623.1016003924|1616.9445846617|1616.9445846617|1612.7217729423|1610.4756174261|1610.4756174261|1589.1200707946|1568.2473917575|-1659.6670525209|-1659.6670525209||-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209||-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1660.7739804722|-1660.7739804722|-1660.7739804722|-1660.7739804722|-1660.7739804722|-1681.5155433523|-1687.5839546905|1570.9707000462||1570.9707000462|1570.9707000462|1570.9707000462|1570.9707000462|1570.9707000462|1550.1007588404|1544.3032039724|1544.3032039724|1544.3032039724|1527.4896575171|1511.8551736626|1488.0641116868|1479.6607632504|1479.6607632504|1479.6607632504||1479.6607632504|1479.6607632504|1479.6607632504|1479.6607632504|1479.6607632504|1475.3191537609|1475.3191537609|1475.3191537609||1475.0356827503|1475.0356827503|1475.0356827503|1475.0356827503|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1555.7496890121|-1555.7496890121|-1555.7496890121|-1563.7107343733|-1568.7563661005||-1583.1015016134|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1616.4653781472|-1660.7920502091|1561.1198846082|1561.1198846082|1561.1198846082
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||9007.7819431796|8902.8520614322|8892.7440982059|8884.0211117219|8827.3652543437|8761.6031580382|8677.2450996431|8259.4474088917|8100.3695168241|7993.9310389297|7993.9310389297|7993.9310389297|7993.9310389297|7993.9310389297|7972.3985284982|7889.7719059502|7889.7719059502|7889.7719059502|7889.7719059502||7889.7719059502|7889.7719059502|7889.7719059502|7889.7719059502|7813.4577166808|7724.1529697061|-8253.618362429|-8253.618362429|-8253.618362429|-8253.618362429|-8253.618362429|-8253.618362429|-8253.618362429|-8373.2620205374|7963.4576039457|7963.4576039457|7963.4576039457|7963.4576039457|7963.4576039457||7963.4576039457|7963.4576039457|7963.4576039457|7942.3447118494|7877.0132214993|7848.7483106859|7848.7483106859|7756.2093317516|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026||-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8435.3292943362||-8451.7547714847|-8610.8164453128|-8734.8106614105||-8734.8106614105|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771||-8755.8363371771|-8755.8363371771|-8755.8363371771||-8755.8363371771|-8755.8363371771|-8759.2374232523|-8873.8998226639|-8873.8998226639|-8938.7693635559|-8938.7693635559|8236.3411084377|8236.3411084377|8236.3411084377||8236.3411084377|8236.3411084377|8236.3411084377|8236.3411084377|8236.3411084377|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8130.0222323712|8130.0222323712|8120.9112586243|8041.1318129679|8020.9181984621|8020.9181984621|8020.9181984621|7936.5423559301|7776.9735393427|7776.9735393427|7740.972932169|7717.6311116982|7663.5985333973|7616.2349155803|7601.997018449||7601.997018449|7601.997018449|7601.997018449||7601.997018449|7601.997018449|7601.997018449|7601.997018449|7556.7187466274|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147||7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7353.3072419961|7353.3072419961|7353.3072419961|7353.3072419961|7353.3072419961|7211.1525779123|7146.8278155189|7069.7697841703|7042.7468260195|7042.7468260195|7042.7468260195|7042.7468260195||7042.7468260195|6974.8916948109|6974.8916948109|6868.4935389392|6867.5986966946|6798.6900395131|-7229.7759701644|-7229.7759701644||-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644||-7229.7759701644|-7229.7759701644|-7229.7759701644|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7383.1577145586|-7445.603327945||-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945||-7445.603327945|-7445.603327945|-7455.283658632|-7455.283658632|-7505.1930516918|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7617.4321410242|7100.7450136761|7100.7450136761||7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|3022.9238087227|2999.8931804819||2921.3950649017|2913.6222427944|2911.9615030882|2911.9615030882|2886.6628056232|2845.0045258124|2845.0045258124|2845.0045258124|2845.0045258124|2845.0045258124|2845.0045258124|2845.0045258124|2827.394053203|2818.7853655114|2818.7853655114|2818.7853655114|2818.7853655114|2818.7853655114|2755.2781594875||2440.2591664662|2372.0879437515|2323.58100521|2309.7344014052|2282.416408345|2282.416408345|2282.416408345|2281.4819213971|2281.4819213971|2281.4819213971|2276.4521891392|2272.799605771||2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629||2261.6148498629|2261.6148498629|2261.6148498629||2261.6148498629|2261.6148498629|2244.5637274952|2194.1264577437|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734||-2394.2182619734|-2394.2182619734|-2394.2182619734||-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734||-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2440.339735526|-2446.6392886323|-2446.6392886323|-2446.6392886323|-2446.6392886323|-2466.4769765185|-2487.7216649902|-2518.0990369466|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2568.5911684523|-2613.1902739747|-2645.1419710831|-2699.8911440853|-2714.7734446|-2724.6953830541|-2724.6953830541|-2761.4571193555|2487.5406713725||2487.5406713725|2487.5406713725|2487.5406713725||2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2435.147973617|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837||-2646.3353841837|-2646.3353841837|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917||-2666.8622672917|-2666.8622672917|-2666.8622672917|-2668.5192455584|-2678.2987694863|2505.6470661509|2500.7744365652|2471.0133984839||2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815||2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2449.6515971987|2449.6515971987|2446.0879291791|2430.3199213102|2410.0972984739|2410.0972984739|2410.0972984739|2401.6501404352|2401.6501404352|2401.6501404352||2401.6501404352|2401.6501404352|2401.6501404352|2401.6501404352|2393.6861505053|2364.8919875223|2364.8919875223|2364.8919875223||2347.7912817088|2346.2402045028|2289.0752028113|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2488.2119093272|-2501.1215225163|-2506.9573448966|-2509.523087775|-2509.523087775|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617||-2521.6068551617|-2534.3020640035|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2311.880932348|-2515.1997909237
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|184.47489953007|-203.12714393912|-203.12714393912||-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|178.06150639523|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279||176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279||-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-191.86278573063||-191.86278573063|-197.20031527443|-200.78310981703||-200.78310981703|-204.0834701909|183.74614626684|183.74614626684|180.18460238552|-194.98702432703|-194.98702432703|-194.98702432703||-194.98702432703|-196.52169590074|-197.3097354149||-197.3097354149|-197.3097354149|-197.3097354149|-197.41407569943|-197.41407569943|-197.41407569943|-197.41407569943|-201.47120352915|-206.23744361854|-208.97494260974||-211.55550111341|-212.5561077706|-214.01173192391|-214.01173192391|-214.01173192391|-214.01173192391|-218.24081274016|-220.960835621|-220.960835621|-220.960835621|-220.960835621|-221.92870794097|-222.15528371514|-222.15528371514|-222.15528371514|-222.15528371514|-222.85865145459|-223.32628176758|-233.79571904162|-233.79571904162|-236.56190394273|-239.02434178315|-240.41593277148|-245.65659027289|-245.69574066405|-245.69574066405|-245.69574066405|-245.69574066405|-245.69574066405||-245.69574066405|-246.08138377142|-249.38567668573||-249.38567668573|-249.38567668573|-249.38567668573|-254.3840833414|-256.04342118771|-258.47602506778|-259.18398160284|-259.18398160284|-264.99330848395|-270.37867592373|234.97941626395|234.97941626395|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641||234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|231.61774874456|226.52249623148|224.21559956295|224.21559956295|224.21559956295|222.23336888187|222.23336888187|222.23336888187|220.07596525475|218.17885604749|214.179281615|213.09919738635|-224.40179591478|-224.40179591478||-224.40179591478|-224.40179591478|-225.93811199733|-226.622901202|-228.29488632498|-229.6312673997|-229.6312673997|-229.6312673997||-229.6312673997|-229.6312673997|-231.38196547286|-232.01051481848|-232.47834182983|-233.06704659726|-233.06704659726|-233.06704659726|-233.06704659726|-233.73616914722|-233.73616914722|-235.7068529126|-236.6131695638|-243.19796380841||-246.52272891826|-250.11970286707|-253.73300165976|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696||233.36970796696|233.36970796696|233.36970796696|232.80800427455|230.52000627537|229.73890654268|228.42936075848|228.42936075848||228.42936075848|226.76961841451|226.76961841451|226.76961841451|226.76961841451|226.76961841451|225.8162403092|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|219.31036407013|215.54484506735|214.99862239193|214.99862239193|214.99862239193|214.99862239193||214.99862239193|214.99862239193|214.99862239193|214.99862239193|214.27624032046|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735
04208|18047|/equities/bank-of-baroda|NIFTY200||-276.55958125223|-278.71063515466|-281.64793964802|-285.05327475269|-288.18973141466|-289.47597400034|-289.47597400034|-289.47597400034|-292.25664659435|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785||-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-294.45318914785|-305.78131957996|262.5985453289|-284.97106651009|-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443||-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443|-285.0410531443|-286.70117880698|-287.07430473223|-287.07430473223|-288.06865666591|260.1641246182|260.1641246182|260.1641246182||256.68235899147|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894|-278.38851954653|-281.77056998361|-283.61452525577|256.75734719228|256.75734719228|256.75734719228|256.75734719228||256.75734719228|251.66092437055|250.72604098084|248.84838056302|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|245.85944502261|245.85944502261|245.85944502261|239.76883255008|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|231.08402535299|222.76281205128|217.48860471474|217.48860471474|217.48860471474||217.48860471474|217.48860471474|217.48860471474||217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|216.16294106451|216.16294106451|216.16294106451|215.34744800717|215.34744800717|210.46938158836|210.05100567981||210.05100567981|210.05100567981|210.05100567981|210.05100567981|210.05100567981|207.57223450898|207.57223450898|204.21913928189|202.23238223569|201.25542029822|198.91470195314|198.91470195314|198.91470195314|198.91470195314|195.01354992677|-205.54101533608|-205.54101533608|-205.54101533608|-205.54101533608||-205.54101533608|-206.99199424207|-206.99199424207|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238||-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-211.9654697522||-215.12552262506|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955||199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955||198.90432000408|196.69924275356|196.64915844552|189.21889918419|189.21889918419|189.21889918419|-200.70621805216|-200.70621805216|-200.70621805216|-200.70621805216|-200.70621805216|-200.70621805216|-200.79301208948|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197||-204.6101725614|-206.33678419997|-206.33678419997|-206.33678419997|-206.33678419997|-206.33678419997|-207.90221055263|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862
04209|18031|/equities/bank-of-india|NIFTY200||-128.01425088864|-128.01425088864|-128.01425088864|-128.01425088864|-128.01425088864|-128.01425088864|-128.01425088864|-128.67749949541|-130.15777769184|-131.16364108298|-132.08923002068|-132.08923002068|-132.08923002068|-132.08923002068|-132.08923002068|-134.60859050556|-135.99787457568|-136.3964347744|-136.3964347744||-136.3964347744|-136.3964347744|-136.3964347744|-136.3964347744|-136.3964347744|-136.3964347744|-136.3964347744|-136.3964347744|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305|-140.70208656305||-140.70208656305|-142.58565343215|-144.01870969286|-144.01870969286|-146.44856361272|-155.44284845858|-158.28927555646|-159.52419302823|-160.4879975094|141.08421974953|141.08421974953|141.08421974953||141.08421974953|138.15746011531|136.59717400643|132.9663085206|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-150.96089931763|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-154.70536723083|132.15703225824|132.15703225824|132.15703225824|132.15703225824|132.15703225824|132.15703225824|123.93558953308|122.37843739217|121.49758829531|121.49758829531||121.49758829531|121.49758829531|121.49758829531||121.49758829531|120.33756804544|120.33756804544|120.33756804544|118.38618188521|114.24576002382|111.49806304798|108.71888591363|108.71888591363|108.71888591363|108.71888591363|106.95709240783|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002||106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|105.03122686019|105.03122686019|103.65691644472|101.46903414543|101.46903414543|98.700590992527|98.700590992527|98.700590992527|98.700590992527||98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527||94.825656573592|94.003277186771|94.003277186771|93.339753023143|90.483062814072|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-104.97454853077||-108.30783229425|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.801854152521|96.801854152521||96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694||96.489728433694|95.560806997182|95.537012691367|89.666123517209|88.99013851291|87.952929476963|85.572698571138|85.464110455968|84.665676843301|83.659088517974|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|81.887705689814|81.887705689814|81.314119637174||80.551379112749|80.551379112749|79.757088242138|79.558509449339|79.558509449339|79.558509449339|79.558509449339|79.558509449339|79.558509449339|79.558509449339|78.709454435084|78.135310475716
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||1434.1178145334|1434.1178145334|1434.1178145334|1434.1178145334|1417.5353011757|1417.5353011757|1404.5413686877|1404.5413686877|1404.5413686877|1404.5413686877|1376.7071750496|1376.7071750496|1376.7071750496|1376.7071750496|1369.3786316681|1369.3786316681|1368.7040926398|1368.7040926398|1368.7040926398||1368.7040926398|1368.7040926398|1368.7040926398|1368.7040926398|1361.4656612013|1341.4924447375|1310.2888193481|1304.1673568077|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985||-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1383.3443567985|-1385.4798069788|-1387.9275687351|-1399.0834341197|-1406.1926733817|-1411.2584880023|-1412.359468383|-1412.359468383||-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1424.0459730351||-1424.0459730351|-1426.4647112158|-1426.4647112158||-1426.4647112158|-1426.4647112158|-1426.4647112158|-1431.3107793891|-1445.988115733|-1445.988115733|-1445.988115733|-1445.988115733||-1445.988115733|-1455.6839930671|-1464.1156034621||-1466.2068656533|-1466.2068656533|-1466.2068656533|-1475.3743005957|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414||-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1509.6005305525|-1517.2062372892|-1523.8263205123|-1530.626507926|-1541.1877309747|-1546.0197065083|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907||-1555.8659014983|-1567.9176249286|-1589.8029287944||-1611.511602469|-1623.2183902217|-1652.3732913813|-1669.7425134271|-1670.9515884313|-1670.9515884313|-1670.9515884313|-1670.9515884313|-1690.3822852145|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501||1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1561.954493049|1561.954493049|1561.954493049|1546.9772823157|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019||-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019||-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1641.3179545576|-1647.0893585361|-1647.0893585361|-1647.0893585361|-1647.0893585361|-1650.1683598463|-1650.1683598463|-1653.773153193|-1663.1452258242|-1675.8058464072||-1675.8058464072|-1691.1870515635|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6639737284|-1696.6639737284|-1696.6639737284|-1696.6639737284||-1696.6639737284|-1696.6639737284|-1699.1294315298|-1722.2604374311|-1731.9421187928|-1740.0005299935|-1740.0005299935|-1740.0005299935||-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935||-1740.0005299935|-1756.5672935258|-1775.0714808532|1673.1449514526|1673.1449514526|1667.5388580051|1659.7056538611|1659.7056538611|1659.7056538611|1654.0424148804|1628.1721276449|1608.688499575
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||494.5471994|492.37468905773|487.44197103887|487.44197103887|487.44197103887|487.44197103887|484.69317615656|484.69317615656|478.62575433683|476.83139438575|472.25153541505|471.12148707913|471.12148707913|471.12148707913|471.12148707913|471.12148707913|471.12148707913|471.12148707913|471.12148707913||465.8016489193|461.57684094874|-499.78347537012|-499.78347537012|-499.78347537012|-499.78347537012|-499.78347537012|-499.78347537012|-499.78347537012|-505.00460517518|-505.00460517518|-516.98288650106|-517.56192269249|-517.56192269249|-517.56192269249|-517.56192269249|-521.37436702432|-523.96041051747|-524.58482080686||-524.58482080686|-524.58482080686|-524.58482080686|-524.58482080686|-524.58482080686|-524.58482080686|-529.43592353648|-536.69925123947|-536.69925123947|-536.69925123947|-536.69925123947|-536.69925123947||-536.69925123947|-536.69925123947|-538.8908543774|-541.04260817596|-544.1112360538|-545.55137068043|-547.41774361529|-547.41774361529|-564.2474881587||-574.05273749404|533.99238640197|533.99238640197||533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197||533.99238640197|533.99238640197|533.99238640197||533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197||533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|533.99238640197|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-590.14605002839|-591.00673649531|-594.11859949674|-597.62447812338|-597.62447812338|-599.79576300363|-599.79576300363|-599.79576300363|-599.79576300363|-599.79576300363|-599.79576300363||-599.79576300363|-599.79576300363|-603.33693651337||570.10665636474|570.10665636474|570.10665636474|570.10665636474|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|562.49090349614|559.07370487849|559.07370487849|559.07370487849||559.07370487849|559.07370487849|559.07370487849|559.07370487849|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.74958690826|552.4940139367|550.39399151472|550.39399151472|550.39399151472||550.39399151472|550.39399151472|550.39399151472|550.39399151472|550.39399151472|550.17944044171|542.78860205424|542.78860205424||542.78860205424|542.78860205424|542.78860205424|538.29011746261|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-585.69490775811|-593.06375588033|-607.02384438804||-607.02384438804|-607.02384438804|-607.02384438804|-607.02384438804|-607.02384438804|-607.02384438804|-608.1920574012|-608.1920574012|-609.04120337329|-609.58448215574|-609.58448215574|-616.44943275551|-619.07584494254|-619.07584494254|-630.74534054488||-636.85596445633|-652.9732951967|596.64460909492|596.64460909492|596.64460909492|596.64460909492|581.94624331401|577.4324815848||571.97213119572|571.97213119572|571.97213119572|567.30620161651|567.30620161651|567.30620161651|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|561.05757876834|555.11931791501|555.11931791501|555.11931791501|554.92922327471|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054||551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|541.4475059992|541.4475059992|541.4475059992
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||305.2959975157|305.2959975157|303.6009314867|303.6009314867|300.44546417088|290.43384026257|286.30148578979|279.66833449842|276.58035127029|276.58035127029|273.08421313752|273.08421313752|273.08421313752|273.08421313752|273.08421313752|273.08421313752|273.08421313752|273.08421313752|273.08421313752||260.53801459725|-306.57577798772|-306.57577798772|-306.57577798772|-306.57577798772|-306.57577798772|-306.57577798772|-306.57577798772|-325.44253262335|285.21940073643|265.60621980916|265.60621980916|265.60621980916|265.60621980916|265.60621980916|263.22357722665|259.85397605262|252.4422433092|252.4422433092||221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231||221.3219336231|221.3219336231|221.3219336231|218.49659969624|216.76566836366|213.5424082757|213.02767297967|213.00547515273|213.00547515273||213.00547515273|213.00547515273|213.00547515273||209.10330742067|204.30922453344|203.4213661876|200.82095768349|200.10858922407|200.10858922407|195.33453883513|186.83281685891||-209.30255579451|-209.30255579451|-209.30255579451||-209.30255579451|-209.30255579451|-209.30255579451|-213.43617581768|-214.13448264769|-214.13448264769|-214.9383096449|-219.08701766778|196.91139965527|196.91139965527||196.30989308349|194.70049056291|194.70049056291|191.95054117043|188.95893293839|188.22295089848|188.22295089848|188.22295089848|187.00882738041|183.01813865158|175.52571079966|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-196.42139720924|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439||177.46476413439|177.46476413439|177.46476413439||177.46476413439|174.36480278175|174.36480278175|174.36480278175|173.92755322105|172.53431688275|172.53431688275|171.99048849925|171.99048849925|171.99048849925|171.99048849925|171.73002474824|171.73002474824|171.73002474824|171.73002474824|168.4500317366|167.55836537492|166.52040325946|165.98377733039||161.13361030663|161.13361030663|161.13361030663|161.13361030663|160.09289779756|156.23933071664|152.36315202239|149.88682269524|149.82981130227|149.27756438371|148.50780410674|148.50780410674|143.89191310007|143.89191310007|143.89191310007|138.6493439895|135.52318399383|135.52318399383|135.52318399383||135.52318399383|135.52318399383|135.52318399383|135.52318399383|135.52318399383|134.95773395428|134.95773395428|134.95773395428||132.60026130554|130.85731000693|130.85731000693|130.85731000693|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-141.42071788705||-142.37301919633|-143.3922472814|-144.06083370351|-145.77592379411|-145.81503440519|-145.81503440519|-146.08927717429|-146.08927717429|-146.08927717429|-146.08927717429|-146.08927717429|-146.57110068045|-146.57110068045|-146.57110068045|-146.57110068045||-146.57110068045|-146.57110068045|-146.57110068045|-146.57110068045|-146.57110068045|-146.99843689294|-147.02782697955|-147.02782697955||-147.02782697955|-147.02782697955|-147.02782697955|-147.02782697955|-151.28370020432|135.54033022409|132.99481000377|131.95363209965|131.95363209965|131.95363209965|131.95363209965|127.39847536354|126.68732483334|126.68732483334|126.43805534981|126.43805534981|126.03116854189|125.66241050824|124.85822694682|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814||123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|121.99952874812|121.76058054669
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1586.1024041641|1557.7415357682|1532.9239516891|1530.3543853403||1494.7298481863|-1664.2062754357|-1664.2062754357|-1664.2062754357|-1664.2062754357|-1664.2062754357|-1664.2062754357|-1664.2062754357|-1703.4208927909|1475.3684348221|1427.8121023306|1424.8885663473|1424.8885663473|1424.8885663473|1403.3483731442|1376.7148807505|1347.2756856882|1347.2756856882|1347.2756856882||1338.5229651093|1322.7088392707|1291.9903851055|1266.3948953972|1256.8305518539|1256.8305518539|1256.8305518539|1218.0431264635|1218.0431264635|1218.0431264635|1218.0431264635|1218.0431264635||1218.0431264635|1218.0431264635|1218.0431264635|1179.0645944538|1135.7190562291|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614|-1213.0384075016|-1213.0384075016|-1222.5411910827|-1222.5411910827|-1249.6672782544|-1249.6672782544|-1249.6672782544||-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1251.3416466923|-1251.3416466923|-1262.1432188189|-1262.1432188189|-1262.1432188189|-1265.4118650396|-1282.8909503044|-1380.6871425909|1193.3615217957|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194||-1302.632190194|-1302.632190194|-1306.7830135185||1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1189.5697812|1189.5697812|1175.7747324749|1173.4163965432|1162.4867589865|1162.4867589865|1162.4867589865|1162.4867589865|1153.2020100393|1148.2189149634|1140.4583965108|1140.4583965108||1140.4583965108|1140.4583965108|1140.4583965108|1140.4583965108|1129.5707953885|1129.5707953885|1128.425883765|1125.5270536149|1125.5270536149|1120.1161462691|1105.5317613711|1100.9821406841|1100.9821406841|1098.894083182|1093.2739975893|1070.7737953358|1051.2097685263|1038.7553471907|1038.2171056958||1038.2171056958|1030.310679777|1015.7506969853|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296||-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1112.5726332436||-1135.5223336496|1064.3840382718|1064.3840382718|1064.3840382718|1064.3840382718|1057.2599882707|1054.8694558259|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543||1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543||1052.227273543|1050.0886806728|1040.5332963702|1040.5332963702|1040.5332963702|1040.5332963702|1032.0925379591|1030.4556777562|1026.1479508706|1010.455988706|1010.126133827|988.56739687485|988.56739687485|985.63877566173|981.80971275782|958.46602090167|958.46602090167|958.46602090167|945.08720475619|917.49136777923|900.33481646694|882.99364344459|882.99364344459|882.99364344459||882.99364344459|882.99364344459|882.99364344459|873.87303200614|873.87303200614|873.87303200614|873.87303200614|873.87303200614|873.87303200614|873.87303200614|861.40893937097|856.59882016696
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||297.50796471595|297.50796471595|295.08979148628|295.08979148628|288.81642277773|282.24602734309|281.40670179506|272.60189664783|271.36911286431|271.36911286431|271.36911286431|262.65733982807|262.43002473487|262.43002473487|262.43002473487|262.43002473487|262.43002473487|262.43002473487|262.43002473487||257.54724292373|249.88304667578|-302.0338392899|-302.0338392899|-302.0338392899|-302.0338392899|-302.0338392899|-302.0338392899|-323.63202822711|281.39496355028|281.07060345381|281.07060345381|281.07060345381|281.07060345381|281.07060345381|281.07060345381|281.07060345381|281.07060345381|281.07060345381||274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|274.09739158802|263.59709600003||256.46343627011|253.44270594954|252.54191381003|243.2799015207|236.89543307843|236.89543307843|236.89543307843|236.89543307843|236.89543307843||236.89543307843|236.89543307843|236.89543307843||234.6865819673|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267||-259.28786946267|-259.28786946267|-259.28786946267||-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|224.69770043386|224.69770043386|224.69770043386|224.69770043386||224.69770043386|224.69770043386|224.69770043386|219.36133991892|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|205.63334894531|201.10629981674|201.10629981674|200.12643881547|194.21270318283||192.38763432594|192.38763432594|192.38763432594||192.38763432594|184.89398689147|184.89398689147|181.89381474473|181.89381474473|178.05655581836|178.05655581836|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|176.40394231132|171.00438712759|166.50718529725|166.50718529725|166.50718529725||166.50718529725|166.50718529725|166.50718529725|166.50718529725|165.25640437073|165.25640437073|163.57655956421|160.36971091103|160.36971091103|160.36971091103|160.36971091103|160.36971091103|158.38023332834|157.80858563582|154.63176503887|152.57139847798|148.80711230219|145.3106776231|138.55075444043||133.03694564833|129.49105360258|127.43429466842|127.43429466842|127.43429466842|125.84643445146|124.79048374109|122.18109626696||118.09565692395|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-131.8832083215||-135.60356336056|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-140.9399540015|-140.9399540015|-140.9399540015|-140.9399540015||-140.9399540015|-140.9399540015|-140.9399540015|-140.9399540015|-142.57649057538|-142.57649057538|-143.9488798582|-145.20986540709||-146.12171221967|-146.12171221967|-146.12171221967|-146.12171221967|-146.12171221967|125.70987080522|125.53319113991|123.14041582577|123.14041582577|123.14041582577|120.62546609764|112.37829540973|106.83699066115|102.83554789173|98.697831753746|98.386841263668|98.386841263668|98.386841263668|98.386841263668|94.668710565453|-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843||-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843|97.314760283568|97.314760283568|97.314760283568|97.314760283568|95.766395652668|94.226551996752
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||-320.79893337131|-320.79893337131|-320.79893337131|-322.2515987383|-326.98789426869|-327.78654715293|-328.05975746925|-328.05975746925|-328.05975746925|-328.05975746925|-328.05975746925|-328.05975746925|-328.05975746925|-331.8802806516|-332.514961167|-332.514961167|-332.514961167|-332.514961167|-332.514961167||-332.514961167|-332.514961167|-332.514961167|-332.514961167|-332.514961167|-332.514961167|-332.514961167|-332.514961167|-340.49591476881|304.63368159088|297.07884272616|297.07884272616|297.07884272616|297.07884272616|297.07884272616|295.46536995615|293.10763355588|288.72127062849|288.51291560575||-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526||-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526||-318.81031721526|-318.81031721526|-318.81031721526||-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526|-318.81031721526||-318.81031721526|-318.81031721526|-318.81031721526||-318.81031721526|-318.81031721526|-318.81031721526|-321.89312318623|-329.26311881233|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911||292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|292.06748948911|278.36108552989|274.34209036157|274.34209036157|274.34209036157|274.34209036157|274.34209036157|269.54286590467|260.59764031183|254.06847390876|241.40276601299|228.89195799811|228.02161253804|227.57623967986|221.84865912936||221.84865912936|221.84865912936|221.84865912936||221.84865912936|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955|-238.55504704955||-238.55504704955|-238.55504704955|-239.99190782033|221.51311489024|221.51311489024|221.51311489024|221.51311489024|221.51311489024|221.51311489024|221.51311489024|221.51311489024|221.51311489024|221.04790238185|219.22434201553|211.17815447201|204.61461438459|202.52679898255|198.87033586494|196.35703415332||192.25225813585|190.37084603528|187.66144544513|187.66144544513|187.66144544513|187.66144544513|187.66144544513|184.39216509827||182.1568473287|181.80795978563|181.80795978563|178.96106808999|174.45675079931|172.1947160574|170.68247327232|168.95718330171|166.3237880641|-178.08502700127|-178.08502700127|-178.08502700127|-178.08502700127|-179.87371782733||-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-179.87371782733|-181.40218545904|-181.40218545904|-181.40218545904|-183.03742686367||-183.58658526845|-183.92286601008|172.09857180976|172.09857180976|172.09857180976|172.09857180976|172.09857180976|172.09857180976||172.09857180976|172.09857180976|172.09857180976|172.09857180976|172.09857180976|172.09857180976|-181.49767873186|-181.49767873186|-181.49767873186|-181.49767873186|-181.49767873186|-181.49767873186|-183.31020310077|-183.83334043548|-183.83334043548|-183.83334043548|-183.83334043548|-183.83334043548|-183.83334043548|-186.00371464673|-186.91134631837|-188.59093716635|-188.99691547731|-188.99691547731||-188.99691547731|-191.05213085126|-192.10880359542|-192.10880359542|-192.97921587507|-193.49080474156|-196.4019992327|183.99141476292|183.99141476292|183.99141476292|183.99141476292|183.99141476292
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1345.5816332662|1341.2045952307|1323.7439024699|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008||-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|-1442.4870171008|1312.6394118801|1309.8102200956|1309.8102200956|1309.8102200956|1309.8102200956|1309.8102200956|1303.6891578536|1277.3546252627|1265.6840716749|1265.6840716749||1265.6840716749|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649||1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1234.2129504623|1210.5283121999|1184.7564403675|1163.0210787612||1152.6417546372|1152.6417546372|1152.6417546372||1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372||1152.6417546372|1150.9526700391|1150.9526700391||1150.9526700391|1147.5332630993|1147.5332630993|1139.5147150756|1133.7135885822|1121.894361562|1121.894361562|1121.894361562|1121.894361562|1116.0624148395||1116.0624148395|1090.066596458|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349||1088.9822239349|1081.7301877813|1076.9419214281||1041.9739176876|1041.9739176876|1041.9739176876|1041.9739176876|1027.5960196529|1009.1960001623|1009.1960001623|1007.1178430623|1000.4392524368|994.81300943497|992.20333160961|985.74545526067|978.92252856186|978.92252856186|978.92252856186|978.92252856186|977.35554727902|-1021.866001564|-1021.866001564||-1021.866001564|-1021.866001564|-1030.9094692399|-1038.544083887|-1038.544083887|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|972.49329729533|962.58700106382|959.89942595958|941.51047396659||937.35330576366|933.83400936413|933.83400936413|930.6905456151|916.24079494582|-950.9403140829|-950.9403140829|-950.9403140829||-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-955.25357674675|-955.25357674675|-955.25357674675|-955.92893143844|915.54784401826||915.54784401826|915.54784401826|915.54784401826|915.54784401826|912.28924400466|910.95493900797|910.95493900797|910.48326759892|909.64807171907|892.98118130461|887.78233766869|887.78233766869|883.04518277111|883.04518277111|883.04518277111||883.04518277111|879.84955230808|879.84955230808|879.84955230808|879.84955230808|879.84955230808|879.84955230808|879.84955230808||879.84955230808|879.84955230808|873.2494754378|858.49666039855|853.47963351576|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038||853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||336.9592092344|336.9592092344|336.9592092344|336.9592092344|336.9592092344|332.27134766278|327.99316305251|327.89516251982|324.28352306619|318.60669060034|315.2102131345|311.35023885061|308.77539914196|308.77539914196|308.77539914196|308.77539914196|300.92265418443|299.6209719069|299.6209719069||299.6209719069|299.6209719069|299.6209719069|299.6209719069|296.24552095016|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|290.03905079395|279.36561131511|278.99189508954|278.99189508954||278.99189508954|278.99189508954|278.99189508954|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373||276.16570058373|276.16570058373|272.19521168103|264.01413460164|260.41569392316|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078|-284.49366397304|-288.4429662431|-295.59496283141|-296.08112239356|-296.08112239356|264.49407207612|264.49407207612||264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901||-290.94843202084|260.69182424822|260.69182424822||260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|250.78535112053|241.11428275274|236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.90217083238||236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.88018828787|234.26409267229|229.5006926131|229.5006926131|229.5006926131|229.5006926131|229.5006926131|229.23806984664|229.23806984664|229.23806984664|229.23806984664|224.51451187929|-237.35604946403|-237.35604946403||-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403||-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-238.71504733064|-240.23339321324|-241.85819748533|-241.85819748533|-246.00354394529||-248.92061116534|-252.63957508226|-255.62729716985|-263.62477446362|-269.56361397162|-269.56361397162|-273.44290170024|-275.51592067816|-275.51592067816|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312||257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312||257.50728956312|257.50728956312|254.48032004138|254.20935622126|254.20935622126|254.20935622126|252.2533267994|252.2533267994|252.2533267994|248.77036243228|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196||248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.17420622791|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557
04218|18052|/equities/bosch|NIFTY200||32730.512966245|32730.512966245|32405.394467299|32405.394467299|32405.394467299|32405.394467299|31966.996239708|31853.570988019|31853.570988019|31853.570988019|31853.570988019|31853.570988019|30976.220151619|30531.69665284|30207.229776724|30207.229776724|30207.229776724|30207.229776724|30207.229776724||29623.696930735|29238.255487275|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|29080.557557361|28711.213366686|28441.240437811|28436.172535068|28384.62244849||28384.62244849|28384.62244849|28384.62244849|28384.62244849|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356||-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-31266.997257479|-31384.72970015|-31653.162908653|29192.065204564|29192.065204564||29192.065204564|29192.065204564|29192.065204564||29192.065204564|29192.065204564|29192.065204564|28886.669780245|28863.096956349|28669.149287436|28450.001812429|28390.668342399||28390.668342399|28390.668342399|28266.531448151||27899.104820863|27709.202188111|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862||27472.05923862|27472.05923862|27294.882118432|26603.71917239|26596.69089901|26545.003803886|26545.003803886|26545.003803886|26509.755828498|26509.755828498|26509.755828498|26509.755828498|26509.755828498|25944.872795553|25623.339021969|25270.893835174|24013.896589528|24013.896589528|23671.636401558|23495.702468166|23495.702468166|23367.529435115|22790.161177906|22488.301048368|22450.692245582|22199.48357148|22172.870634978|22110.953695722|22110.953695722||22110.953695722|22110.953695722|22110.953695722||22110.953695722|22110.953695722|22110.953695722|22110.953695722|22110.953695722|21944.831146289|21721.143113932|21560.19620306|21560.19620306|21461.908277794|21461.908277794|21240.606202757|21222.9414245|21222.9414245|21222.9414245|20950.204338854|20833.027390394|20818.509787106|20818.509787106||20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20642.396342106|20642.396342106|20639.798401999|20639.798401999|20639.798401999|20639.798401999|20639.798401999|20639.798401999|20511.40566802|20420.734162383|20287.982402648|19968.589171345||19942.488185175|19786.66395575|19671.754981216|19524.307726524|19488.564045574|19488.564045574|19335.292722481|19335.292722481||19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481||19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19221.633081402|18819.858371697|-19815.271075854|-19815.271075854|-19815.271075854|-19815.271075854|-19815.271075854|-19815.271075854|-19842.605291067||18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661||18779.476711661|18692.010473894|18670.029975334|18621.842190369|18621.842190369|18621.842190369|18537.346791383|18487.829768203|18401.194968142|18307.829261477|18192.093927683|17976.199307669|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949||-18979.966433949|-19165.54039536|-19189.858558986|-19189.858558986|-19189.858558986|-19347.120621095|-19362.461605904|-19387.840369407|-19714.409763751|18676.358676479|18676.358676479|18676.358676479
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||5474.2689624546|5455.9099582829|5422.7026337692|5340.316891254|5278.1967194489|5191.74380503|5169.7874134262|5169.7874134262|5169.7874134262|5169.7874134262|5149.9223213416|5112.7211667329|5112.7211667329|5112.7211667329|5112.7211667329|5112.7211667329|5112.7211667329|5112.7211667329|5112.7211667329||5112.7211667329|5112.7211667329|5112.7211667329|5112.7211667329|5061.1548148275|5061.1548148275|5061.1548148275|5061.1548148275|4912.9596615099|4912.9596615099|4912.9596615099|4912.9596615099|4912.9596615099|4912.9596615099|4912.9596615099|4912.9596615099|4889.8724782819|4889.8724782819|4848.8760683666||4848.8760683666|4848.8760683666|4848.8760683666|4848.8760683666|4848.8760683666|4848.8760683666|4848.8760683666|4848.8760683666|4798.4818728379|4685.8936499414|-4918.3002463105|-4918.3002463105||-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4970.0948646071||-4987.2495565947|-4991.630203942|-5040.0140558123||-5043.4208910068|-5082.3344915266|-5083.949456731|-5095.8153165859|-5095.8153165859|-5095.8153165859|-5095.8153165859|-5095.8153165859||-5095.8153165859|-5095.8153165859|-5095.8153165859||-5095.8153165859|-5095.8153165859|-5110.9309995486|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971||-5118.4684253971|-5118.4684253971|-5118.4684253971|-5169.0601494354|-5169.0601494354|-5169.0601494354|-5169.0601494354|-5201.2082715081|-5228.4871907815|-5242.8503943539|-5242.8503943539|-5242.8503943539|-5242.8503943539|-5272.9669366519|-5306.8689161584|-5351.6501347006|-5351.6501347006|-5351.6501347006|-5351.6501347006|-5351.6501347006|-5351.6501347006|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307||5005.4698205307|5005.4698205307|5005.4698205307||5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|4982.8941202512|4945.7713261037|4900.9903840388|4888.5726489321||4808.9557210356|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4768.5481880496|4734.1870058191|4724.7384374552|4692.8564561134|4623.4102225045|4555.8835371578|4528.8594025118||4528.8594025118|4528.8594025118|4528.8594025118|4528.8594025118|4528.8594025118|4527.0161438499|4510.7623223766|4497.624667007||4472.1357790964|4458.8708161794|4458.8708161794|4458.8708161794|4409.5037334719|4368.0150261233|-4608.8345908749|-4608.8345908749|-4608.8345908749|-4634.707786519|-4664.325437712|-4678.6815641788|-4678.6815641788|-4678.6815641788||-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788||-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788||-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4720.3608934186|-4720.3608934186|-4720.3608934186|-4720.3608934186|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617||-4773.7264615536|-4817.243241787|-4875.5451438692|-4909.0253388911|-4956.0225119624|-5044.2138696283|-5097.7403184672|-5104.0893132709|-5132.5102612732|-5138.2558946873|-5186.0870346786|-5229.103770759
04220|18055|/equities/cadila-healthcare|NIFTY200||1074.7883592563|1074.7883592563|1074.1905907944|1074.1905907944|1073.5562431895|1055.4680981728|1021.8061944216|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816||-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|-1117.0983554816|1013.4157221291|1013.4157221291|1013.4157221291|1013.4157221291|1013.4157221291|1013.4157221291|1013.4157221291|1013.4157221291||934.16746292887|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|-1002.8792730837|-1002.8792730837||-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|928.28867968752||928.28867968752|928.28867968752|928.28867968752||928.28867968752|928.28867968752|928.28867968752|926.31601403286|926.31601403286|926.31601403286|926.31601403286|926.31601403286||926.31601403286|926.31601403286|924.9178177839||921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773||896.87510166415|876.9106026447|876.9106026447|876.9106026447|876.9106026447|876.9106026447|876.9106026447|876.9106026447|863.55067028339|846.30629353319|832.33211872098|832.33211872098|832.33211872098|829.83570238746|813.62296874431|797.10610418747|779.82067267575|777.73959019094|753.74399791723|741.77285705385|741.77285705385|736.0698337111|731.94428205855|710.5853045822|705.80036962042|703.43097302659|703.3622973081|703.3622973081|687.62570824109||687.62570824109|685.31466700725|673.11161430018||673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|670.68514259808|665.85849855732|664.7455471709|663.55895282986|655.32383783396|643.43758199542|636.46118119391|635.35479481087|635.35479481087|635.35479481087||635.35479481087|635.35479481087|635.35479481087|635.35479481087|621.69699152162|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674||609.39474553674|609.39474553674|609.39474553674|605.01636494099|602.19874899585|599.17360457004|588.24013856849|584.36679960844||579.42147452695|576.5950546189|576.5950546189|575.76392448432|-606.34196993238|-606.34196993238|-606.34196993238|-606.34196993238|-606.34196993238|-607.84063833936|-607.84063833936|-607.84063833936|-607.84063833936|-611.35900665637||-618.49694598599|-618.49694598599|-621.12715745948|-624.32956621804|-624.32956621804|-624.32956621804|-628.2912063881|-637.22912431252|-641.19706426447|-641.19706426447|-643.15782680318|-645.76690603742|-645.76690603742|-645.76690603742|-645.76690603742||-645.76690603742|-645.76690603742|-645.76690603742|-645.76690603742|-645.76690603742|-654.47987796476|-662.33999136439|-662.33999136439||-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-664.0610906653|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781||619.02907913781|619.02907913781|619.02907913781|618.20729794609|614.33958337468|614.33958337468|606.5578534621|604.77947915542|604.77947915542|604.77947915542|604.77947915542|604.77947915542
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||-121.97536966999|-123.15318513137|-123.50076405452|-124.87584937332|-125.36539060008|-126.10487600312|-126.52708144702|-127.08620087877|-127.67800455375|-128.94466528212|-128.94466528212|-128.94466528212|-129.46407290869|-129.9906324962|-130.92181551227|-131.72701816833|-131.77876083087|-131.77876083087|-131.77876083087||-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|114.38192884976|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596||-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-121.73849756084|-123.17610636643|-127.01797215648|-127.01797215648|117.4662688613|117.4662688613|117.4662688613||116.5841877593|115.39298466989|115.10665204071|114.0670516748|114.0670516748|114.0670516748|114.0670516748|114.0670516748|114.0670516748||114.0670516748|114.0670516748|114.0670516748||114.0670516748|113.77432526124|113.77432526124|113.48814273954|112.51404313115|110.79782749842|-120.52690433175|-120.52690433175||-120.52690433175|-120.52690433175|-120.52690433175||-120.52690433175|-120.52690433175|-120.52690433175|-120.61450295996|-120.61450295996|-120.61450295996|-120.61450295996|-120.61450295996|109.48305223718|109.48305223718||109.48305223718|108.55302954621|108.55302954621|107.06391981914|106.33705909861|106.33705909861|106.33705909861|106.33705909861|106.33705909861|106.33705909861|104.56106992947|104.56106992947|104.56106992947|104.56106992947|104.56106992947|103.74229776845|103.67105762427|103.67105762427|103.67105762427|103.67105762427|103.67105762427|99.435614818388|95.07068469133|94.846313339759|93.898126662097|89.508472933064|87.476635524178|87.441260625416|87.010130925484||87.010130925484|87.010130925484|87.010130925484||87.010130925484|87.010130925484|87.010130925484|87.010130925484|86.812926658334|85.859989538719|85.859989538719|85.859989538719|85.859989538719|85.859989538719|85.859989538719|85.859989538719|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403||84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.064101437835|83.437336422898|82.899815111136|81.329240300893|81.261035351399|81.261035351399|80.788374799759|79.373196171688|77.12188355014|76.094182848559|76.094182848559|76.094182848559||76.094182848559|76.094182848559|76.094182848559|76.094182848559|76.094182848559|76.094182848559|76.094182848559|76.094182848559||73.337976958604|71.862273263794|71.862273263794|71.862273263794|71.825808350907|71.825808350907|71.825808350907|71.183677267881|70.348179728715|70.348179728715|69.559411415545|69.559411415545|69.559411415545|69.559411415545||69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545|69.559411415545||69.131863375613|69.131863375613|69.011632475763|69.011632475763|69.011632475763|68.6295902834|68.231038153621|68.231038153621||67.961709619067|67.077457878879|66.76161752574|65.290451825307|65.290451825307|65.019387577029|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158||63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.851839726158|63.353156929754
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||220.04362081889|220.04362081889|220.04362081889|220.04362081889|219.91179884146|218.79087827681|214.08209141623|199.97288247094|191.86486690294|190.90301889874|190.90301889874|190.90301889874|190.90301889874|190.90301889874|190.90301889874|190.90301889874|187.74390320753|185.06211498021|182.762910925||182.14100952794|181.30334473374|180.97760434418|-203.54885139803|-203.54885139803|-203.54885139803|-203.54885139803|-203.54885139803|-203.54885139803|-203.54885139803|-203.54885139803|-203.54885139803|-205.17928611283|-206.69641612906|-209.52380248064|-211.99296399097|-211.99296399097|-212.11996355036|-212.63732782789||-212.63732782789|-212.63732782789|-212.63732782789|-212.63732782789|-213.05259563071|-213.87973657781|-213.87973657781|-216.93304894957|-219.84635371378|-219.84635371378|-222.55429055085|197.27172716573||197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573||197.27172716573|197.27172716573|197.27172716573||197.27172716573|190.49914570335|186.32476208509|186.32476208509|186.32476208509|186.32476208509|181.02473208972|-209.96453109116||-209.96453109116|-211.62966070463|-211.62966070463||188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248||188.95011186248|188.95011186248|188.95011186248|185.25661103086|185.25661103086|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.15017948343|177.14185693743|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|169.56210128314|169.56210128314|168.55233374179|165.98447270849||165.98447270849|165.98447270849|165.98447270849||165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|162.63552692707|161.18113357023|159.72626020064|157.68797902255|157.68797902255|157.00331358543|150.85923104409||139.93248012467|137.70559396104|137.70559396104|137.70559396104|136.25289532378|136.25289532378|133.66432016905|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542||-142.59812360542|-142.59812360542|-142.59812360542|-142.66743984655|-142.66743984655|-143.44437981133|-143.68542438617|-143.98462686063||-143.98462686063|-143.98462686063|-143.98462686063|-143.98462686063|-143.98462686063|-144.98570091991|-145.89244156709|-147.10270861377|-147.19365914299|-147.19365914299|-147.19365914299|-147.19365914299|-147.19365914299|-147.69046225041||-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-149.34193880138|-149.34193880138|-150.66049111747|-150.8808459223||-150.8808459223|-151.37038622307|-151.61987527661|-152.91375725857|-155.17639831031|-156.62377488309|-158.91252323978|-162.11701358828||144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|140.49261415739|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532||135.90200344532|135.90200344532|135.90200344532|135.63903405235|135.63903405235|135.63903405235|133.54895535424|133.54895535424|133.54895535424|133.54895535424|133.54895535424|133.54895535424
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1332.2862044933|1319.5180036362||1310.1589268375|1263.0404362865|1218.419847827|1217.1881440187|1217.1881440187|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675||1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1146.4855829144||-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1222.2369728766||1124.9360486364|1124.9360486364|1124.9360486364||1124.9360486364|1124.9360486364|1124.9360486364|1113.7896028388|1113.7896028388|1098.2164406792|1098.2164406792|1076.7738216205||1049.9042150493|-1135.3859269853|-1135.3859269853||-1135.3859269853|-1135.3859269853|-1135.3859269853|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237||-1140.9384315237|-1140.9384315237|-1172.4148533857|-1181.1692679763|-1184.3571601415|-1184.3571601415|-1186.2020564282|-1186.2020564282|-1186.2020564282|-1186.2020564282|-1186.2020564282|-1206.8744705214|-1222.0966000042|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1248.981644721|-1268.6324372768|-1279.6415874221|-1279.6415874221|-1287.8822949439|-1297.9581041369|-1300.1613216017|-1300.1613216017|1197.8911586393|1197.8911586393||1197.8911586393|1197.8911586393|1197.8911586393||1197.8911586393|1197.8911586393|1197.8911586393|1195.7484906105|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1174.2082630206||1174.2082630206|1174.2082630206|1174.2082630206|1174.2082630206|1172.2619344978|1157.835505833|1126.8227625575|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043||-1200.7010269783|-1209.4446452168|-1209.4446452168|-1209.4446452168|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956||-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1244.3721664876||1159.1773431974|1159.1773431974|1159.1773431974|1159.1773431974|1159.1773431974|1158.2070683163|1158.2070683163|1158.2070683163|1158.2070683163|1133.1828550412|1123.5254009101|1123.5254009101|1123.5254009101|1123.5254009101|1123.5254009101||1117.6810158444|1117.6810158444|1109.8544023559|1109.8544023559|1109.8544023559|1109.8544023559|1109.8544023559|1109.8544023559||1109.8544023559|1109.8544023559|1086.2668144645|1086.2668144645|1086.2668144645|1086.2668144645|1069.3686583243|1050.3078134693|1050.3078134693|1050.3078134693|1050.3078134693|1050.3078134693|1044.13918836|1028.7602513353|1010.3656628749|1010.3656628749|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1105.3425708198|-1105.3425708198||-1115.586146397|-1139.1984878587|-1140.9177398734|-1143.1058654843|-1151.4759453732|-1165.3287956403|-1176.7403081442|-1177.1669792097|-1191.0438969843|1105.4988654005|1105.4988654005|1105.4988654005
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449|1477.6024430449||1452.8805492382|1440.6265476345|1440.6265476345|1431.4211396243|1410.9040426706|1383.5895084811|1383.5895084811|1383.5895084811|1383.5895084811|1383.5895084811|1383.5895084811|1383.5895084811|1383.5895084811|1380.518901025|1374.329377875|1370.5410445899|1359.7594451607|1342.3466627002|1302.9379354981||-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292||-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1460.0636327382||-1475.8206759157|-1484.9980302058|-1507.1894549488||1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802||1413.5488327802|1413.5488327802|1413.5488327802||1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802||1392.8736352723|1390.3574806265|1390.3574806265|1390.3574806265|1390.3574806265|1390.3574806265|1390.3574806265|1386.5360760216|1374.2373500935|1364.6692331225|1356.3420060355|1356.3420060355|1356.3420060355|1356.3420060355|1345.1889890573|1345.1889890573|1345.1889890573|1345.1889890573|1337.1849769908|1332.5761939544|1332.5761939544|1329.2485257805|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|1321.4507009699||1321.4507009699|1321.4507009699|1309.0285430698||1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1237.3360793854|1227.9261872347|1227.9261872347|1227.9261872347|1227.9261872347|1220.5318774179|1201.7631415212|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708||-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1274.4333438504|-1274.4333438504|-1274.4333438504|-1274.4333438504|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636||-1277.0951338484|-1298.7343817413|1208.7520033869|1191.7327828974|1189.625292629|1186.4415283566|1186.4415283566|1186.4415283566||1174.9156426727|1171.3284701572|1170.6427446191|1160.1363951171|1137.6321002604|1136.3991978523|1136.3991978523|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375||1135.6618125375|1135.6618125375|1133.0215004214|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1226.8512026393|-1234.8453055708|-1234.8453055708|-1244.9011030434|-1244.9011030434||-1244.9011030434|-1244.9011030434|-1247.3464093442|-1247.3464093442|1178.6413387228|1178.6413387228|1178.6413387228|1178.6413387228||1178.6413387228|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1174.5061535274|1173.234864905|1173.234864905|1173.234864905|1169.0587984516|1169.0587984516|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471||1163.1054058471|1163.1054058471|1163.1054058471|1160.8893683132|1140.7020948923|1108.9525299234|1108.9525299234|1095.2190309179|1095.2190309179|1095.2190309179|1089.8295018554|1084.7827459309
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||156.55699400718|156.55699400718|156.55699400718|156.55699400718|156.55699400718|156.55699400718|156.55699400718|154.6966596689|153.21683990581|153.10875268757|153.10875268757|152.27513303653|152.27513303653|149.89035976462|149.89035976462|149.89035976462|148.60651681746|144.59057424162|141.23953456453||-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-152.98416783625|-154.08796900968|-155.95329516972|-157.21121166094|-157.21121166094|-157.21121166094|-159.12078632628|-162.13976292384||-162.35369669732|-162.35369669732|-162.35369669732|-162.35369669732|-162.35369669732|-162.35369669732|-163.7929953131|149.0196990725|149.0196990725|149.0196990725|149.0196990725|148.74005048616||148.74005048616|148.29450054018|147.41055615576|144.83951243462|143.77733230728|143.77733230728|143.77733230728|143.77733230728|143.77733230728||143.77733230728|143.77733230728|143.77733230728||143.77733230728|142.46925523698|142.22131057948|142.22131057948|141.50423024727|135.25469857933|131.79689578747|128.35766113837||-137.30480936385|-137.30480936385|-137.30480936385||-137.30480936385|-137.30480936385|-137.30480936385|-137.48868241152|-138.71355309028|-138.71355309028|-138.71355309028|-139.62339893467|-141.75655318507|-144.40173118653||-144.59634115383|-144.59634115383|-144.59634115383|-144.59634115383|-144.59634115383|-144.59634115383|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-144.95967301852|-145.98231263227|-145.98231263227|-147.69701878304|-150.68834894757|-152.03829102479|-152.03829102479|-152.03829102479|-152.03829102479|-152.03829102479||-152.03829102479|-152.03829102479|-155.55643447199||-155.86997551729|-155.86997551729|-158.62736574111|-158.62736574111|-158.62736574111|-158.62736574111|-158.62736574111|-158.62736574111|-161.40818602175|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.72409694487|-162.72409694487|-162.96566717154||-163.60073367232|-164.13692189448|152.68805952139|152.68805952139|152.32284662533|150.85038717376|150.21431348707|147.68534594538|147.02203551636|147.02203551636|144.18559467909|143.63122275271|143.0402486898|142.84193739378|141.04382509085|139.07129032967|139.07129032967|139.07129032967|139.07129032967||139.07129032967|139.07129032967|139.07129032967|139.07129032967|137.77365846499|135.20684697743|134.54926763768|133.95752637911||132.30775421107|132.30775421107|131.28638593847|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|129.86254941983||129.86254941983|129.86254941983|129.86254941983|129.86254941983|129.33894074806|129.23200153335|129.23200153335|129.23200153335|127.36888381092|120.35709159737|-133.21253816697|-133.21253816697|-133.21253816697|-133.21253816697|-134.15282484793||-134.75313871992|-136.03959823861|127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966||127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966|125.55565167871|122.59238498969|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-131.29253035546|-131.49324722056|-131.49324722056||-133.30916425657|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.02109726592|126.02109726592
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-506.03797445727|-511.26996856743|-516.93607347337|-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125||-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125|-517.80578292125|-524.39035695899|473.17405927631|453.19730105297|453.19730105297|453.19730105297|453.19730105297|453.19730105297|453.19730105297|453.19730105297|453.19730105297|435.63033077338||427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274|-465.84734314499|-465.84734314499|-465.84734314499|-468.48873189884|-477.69302425338|431.38444533573|431.38444533573||431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|420.91604291318|416.46227980489|416.46227980489|416.46227980489|416.46227980489|416.46227980489|412.77751955318|402.3778130669|391.74757312609|380.7945141668|372.1939083597|371.88074951664|371.88074951664|366.92305840933||359.19329109125|359.19329109125|359.19329109125||359.19329109125|359.19329109125|359.19329109125|359.19329109125|359.19329109125|359.16270343086|359.16270343086|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|350.89485273229|346.39150100138|341.54054785201|335.34328100942|335.34328100942||330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|329.73286982954|329.73286982954|329.73286982954|329.73286982954||329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954||316.87539939285|304.55600102081|300.19557500034|297.16728554997|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531||296.8135407531|296.8135407531|296.8135407531|296.8135407531|293.74005138474|288.31115226831|285.80685721599|283.3631624774|280.0285240363|273.03722892325|272.73095225004|272.73095225004|272.73095225004|272.73095225004|272.73095225004||272.73095225004|269.47606042919|266.36642599764|266.36642599764|261.92658817175|260.31569160752|260.31569160752|260.31569160752||259.84062213526|259.84062213526|259.84062213526|259.84062213526|259.84062213526|259.84062213526|256.7868027116|246.082562807|241.0556180508|237.76179478246|230.86310209254|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264||225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||5431.8186806206|5431.8186806206|5431.8186806206|5431.8186806206|5431.8186806206|5431.8186806206|5323.7571386236|5212.938541613|5164.1705095613|5060.5311434362|5026.4622839395|4960.8829160108|4960.8829160108|4960.8829160108|4960.8829160108|4960.8829160108|4913.1605001644|4913.1605001644|4913.1605001644||4913.1605001644|4913.1605001644|4913.1605001644|4913.1605001644|4913.1605001644|4913.1605001644|4790.1205928755|4790.1205928755|4790.1205928755|4790.1205928755|4790.1205928755|4790.1205928755|4790.1205928755|4790.1205928755|4790.1205928755|4697.1979569277|4608.9508277929|4513.8119006726|-4833.0983744185||-4833.0983744185|-4833.0983744185|-4833.0983744185|-4833.0983744185|-4833.0983744185|-4833.0983744185|-4833.0983744185|-4918.9146434512|-4925.07437597|-4993.0521766421|-5131.3327407568|-5470.211508827||-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5584.4495606714|-5704.7439237495||-5744.7154708327|-5933.8587425485|-6000.814316949||-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6012.9600808982||-6050.300263498|-6110.1639055531|-6110.1639055531||-6151.5736374635|-6152.0792941776|-6152.0792941776|-6260.3658824195|-6473.0870915773|-6578.3514199642|-6578.3514199642|6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|5957.229873261|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596||5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5816.0948504308|5569.2332919283|5488.104963511|5488.104963511|5435.8862387535|5377.6292409761|5364.9658731554|5364.9658731554|5364.9658731554|5364.9658731554|5364.9658731554|5330.0509484713|5310.0148767613|5310.0148767613||5310.0148767613|5310.0148767613|5310.0148767613|5310.0148767613|5310.0148767613|5254.9858493962|5102.1816241121|4915.7766743607||-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5311.7956789622||-5357.2674156438|-5404.9214995336|-5404.9214995336|-5404.9214995336|-5404.9214995336|-5406.4654845078|-5440.7452323525|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5488.7829488053||-5488.7829488053|-5549.9142410771|5163.7473974801|5163.7473974801|5163.7473974801|5163.7473974801|5163.7473974801|5163.7473974801||5163.7473974801|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5057.7691390499|4952.671140828|4936.86506967|4831.5750123069|4717.7112224417|4688.2255829641|4688.2255829641|4688.2255829641|4588.2625465578|-5338.9786006761|-5393.9916203611|-5393.9916203611|-5399.9849655488|4924.2443794447|4924.2443794447||4924.2443794447|4866.5050396608|4776.286252835|4688.145614044|4644.8036933389|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||2833.3622119392|2833.3622119392|2831.9497396112|2807.1357919508|2769.3618988256|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528|2741.575041528||2735.938861789|2725.3013031509|2725.3013031509|2725.3013031509|2700.4457431928|2673.8933094141|2673.8933094141|2673.8933094141|-2835.0446360863|-2835.0446360863|-2835.0446360863|-2857.9053356689|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604||2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2660.9819463604|2636.971386969|2636.971386969|2636.971386969||2636.971386969|2636.971386969|2613.5987009074|2572.2181474926|2557.8861069519|2557.8861069519|2557.8861069519|2557.8861069519|2557.8861069519||2557.8861069519|2557.8861069519|2557.8861069519||2557.8861069519|2557.8861069519|2557.8861069519|2557.8861069519|2557.8861069519|2557.8861069519|2527.4308802064|2527.4308802064||2527.4308802064|2527.4308802064|2527.4308802064||2527.4308802064|2527.4308802064|2527.4308802064|2527.4308802064|2527.4308802064|2496.2982137927|2442.5169763787|2442.5169763787|2442.5169763787|2437.4409139667||2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2416.4536682132|2382.9346177846|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664||2372.4067502664|2372.4067502664|2372.4067502664||2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2362.1048310252|2351.1146648919|2351.1146648919|2351.1146648919|2351.1146648919|2331.241297037|2304.768040002|2270.9366568599||2247.34463378|2247.34463378|2247.34463378|2247.34463378|2247.34463378|2247.34463378|2247.34463378|2225.007994239|2202.297741341|2202.297741341|2202.297741341|2202.297741341|2202.297741341|2172.9168697191|2152.8826899874|2105.3085254417|2100.9648061371|2100.9648061371|2091.719725338||2091.719725338|2075.3664401542|2065.4293182703|2060.4576789375|2052.272285408|2034.8747507137|2019.1498559363|2009.0442328328||2000.3964719032|2000.3964719032|2000.3964719032|2000.3964719032|1988.0737708646|1969.7064511783|1969.7064511783|1967.2487451244|1966.8107783886|1966.8107783886|1966.8107783886|1966.8107783886|1966.8107783886|1966.8107783886||1966.8107783886|1966.8107783886|1944.7648559924|1944.7648559924|1944.7648559924|1944.7648559924|1944.7648559924|1944.7648559924|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965||1933.8352194965|1933.8352194965|1933.8352194965|1917.9307072097|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691||1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1903.8063346063|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1883.2620526349||1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||-1121.219090217|-1121.219090217|-1121.219090217|-1121.219090217|-1121.219090217|-1121.219090217|-1121.219090217|-1121.219090217|-1129.3406829234|-1141.2006665729|-1154.0452149204|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856||-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1156.4842917856|-1224.1214251448|1026.9650858851|1000.8832792642|1000.8832792642|1000.8832792642|1000.8832792642|1000.8832792642|996.43972082961|979.01086331328|976.3278653764|976.3278653764||957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|950.97895452294||950.97895452294|950.97895452294|937.14327263074|897.19252039809|873.46946236181|869.32608138612|869.32608138612|869.32608138612|869.32608138612||869.32608138612|869.32608138612|869.32608138612||860.17342240601|842.58564669973|842.58564669973|842.58564669973|-932.89692573315|-932.89692573315|-932.89692573315|-932.89692573315||-932.89692573315|-932.89692573315|-932.89692573315||-932.89692573315|-932.89692573315|-932.89692573315|-947.60214784152|-966.94153059861|-966.94153059861|-992.36667829557|-992.36667829557|907.16690490993|907.16690490993||907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|898.48969335066|898.48969335066|895.29689777678|880.32156529234|862.56839842052|843.0212124109|843.0212124109|843.0212124109|843.0212124109|843.0212124109|843.0212124109|833.03744128012|831.11106282101|829.16507319196|824.68622227493|792.87909042375|-917.59649669763|-917.59649669763|-917.59649669763||-917.59649669763|-917.59649669763|-917.59649669763||831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|809.80041519223|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525||804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|803.72608083604|797.14269442468|797.14269442468|782.35363810628|782.35363810628|760.312385168|749.45698437203|749.45698437203|749.45698437203|733.02166625646|722.95463256469|721.75514051242|713.24457781936||713.24457781936|713.24457781936|713.24457781936|713.24457781936|709.5759012768|709.5759012768|709.5759012768|702.55653662917||694.29344190804|694.29344190804|694.29344190804|694.29344190804|686.79545777868|681.06163060478|-727.57050759935|-727.57050759935|-728.89502946694|677.06550673997|677.06550673997|677.06550673997|677.06550673997|677.06550673997||677.06550673997|677.06550673997|677.06550673997|677.06550673997|677.06550673997|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235||676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|674.74483114638||674.74483114638|674.74483114638|674.74483114638|674.74483114638|674.74483114638|674.74483114638|651.06645802831|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-705.68567133094|-705.68567133094|-705.68567133094|-705.68567133094|-709.12853590808|657.48550956849|657.48550956849||657.48550956849|657.48550956849|657.48550956849|657.48550956849|655.90056957805|649.24918132399|649.24918132399|649.24918132399|649.24918132399|649.24918132399|642.50738435956|640.03307082652
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||1482.8716204238|1481.6553694715|1481.6553694715|1481.6553694715|1468.0059796428|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1458.8689653019|1434.1043855459|1382.1188051204||1376.4458281178|1359.3815340089|1338.204457818|1326.1743663799|1286.4548013487|1270.6858836058|1246.6149167885|1226.2398086078|1226.2398086078|1226.2398086078|1208.3053401848|1191.3791016822|1191.3791016822|1177.5461562745|1160.990188558|1160.3945821684|1160.3945821684|1160.3945821684|1160.3945821684||1160.3945821684|1143.5440154519|1131.3627149227|1111.4169665048|1107.7672145965|1107.7672145965|1107.7672145965|1107.7672145965|1107.7672145965|1107.7672145965|1102.6524281107|1099.0082656634||1085.7230105678|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533||1083.4992351533|1083.4992351533|1083.4992351533||1080.0880309213|1077.0282998734|1074.1592654844|1071.8436690061|1060.3346132403|1049.3079090256|-1136.2770472251|-1136.2770472251||-1136.2770472251|-1136.2770472251|-1136.2770472251||-1137.4699090598|-1137.4699090598|-1137.4699090598|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923||-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1168.1305643625|-1174.8283736515|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1216.1599437963|-1234.6193860649||-1241.9881741867|-1244.2254214165|-1244.2254214165||-1244.2254214165|-1244.2254214165|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1290.8186768499|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199||1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1170.7385329301|1161.3573537674|1161.3573537674|1161.3573537674|1154.4803727299|1119.9143220219|1102.7686599397|1098.4318389521|1085.3353644064|1071.7716717031|-1136.5418578266||-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266||-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1141.2076211636|-1145.3334564307|-1164.9871521105|-1172.549669066|1093.8626236151||1093.8626236151|1093.8626236151|1093.8626236151|1093.8626236151|1088.8057471592|1085.3199087935|1085.3199087935|1085.3199087935|1085.3199087935|1085.3199087935|1082.7665192107|1081.9517110696|1076.0296450578|1067.3558343594|1067.3558343594||1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594||1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1054.3731818403|1047.4146464892|1037.4607183213|1024.6535514985|1020.7059283268|1020.7059283268|1020.7059283268|1020.7059283268|1020.7059283268|1020.7059283268|1011.1226310746|1011.1226310746|1011.1226310746|1004.1473922748|1002.557836567|1002.557836567||1002.557836567|1002.557836567|996.62260567995|994.83342634144|983.15931919882|967.67702133202|961.8189370052|951.68324548902|951.68324548902|951.68324548902|929.03341863956|929.03341863956
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||397.108773393|395.4762048935|395.4762048935|395.4762048935|392.09835028925|392.09835028925|392.09835028925|392.09835028925|392.09835028925|392.09835028925|392.09835028925|392.09835028925|392.09835028925|392.09835028925|390.75905476428|390.75905476428|389.44390987881|389.44390987881|386.82933684993||383.621494205|379.0127604882|370.30583481436|369.20926565202|362.12919190465|362.12919190465|362.12919190465|362.12919190465|362.12919190465|362.12919190465|357.25743307603|357.21647285889|357.21647285889|357.21647285889|357.21647285889|357.21647285889|354.59892434706|354.59892434706|354.59892434706||333.69324588367|310.4016287657|310.4016287657|310.4016287657|310.4016287657|310.4016287657|310.4016287657|303.06125896834|303.06125896834|303.06125896834|302.79814821877|302.79814821877||294.86738996151|290.95821581552|288.37301180837|287.4997195373|287.4997195373|282.3219150051|278.99656883704|272.81839388198|271.62601151274||271.58055567799|271.58055567799|269.37283150419||268.58374259776|268.58374259776|265.99305648612|-287.11646546262|-287.11646546262|-287.11646546262|-287.11646546262|-287.11646546262||-287.11646546262|-288.05299783992|-288.05299783992||-288.05299783992|-288.05299783992|-288.05299783992|-293.45888038528|-297.00154257761|-301.88986741744|-301.88986741744|-303.39707524735|-305.13917558853|-305.13917558853||-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.75186515587|-308.34651412718|-310.19334496119|-313.39260958145|-314.89457637413|-319.1495184539|-323.52719456392|-323.52719456392|-323.52719456392|-323.52719456392|-323.52719456392|-328.26354341196||-330.37441509946|-330.37441509946|-333.36325018917||302.89835898199|302.89835898199|302.89835898199|302.89835898199|302.89835898199|301.67593475755|300.234372631|294.75796011339|294.75796011339|294.75796011339|294.75796011339|294.75796011339|289.6744670683|289.6744670683|289.6744670683|283.61250739108|283.61250739108|283.61250739108|283.61250739108||283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|281.39199291053|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743||-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743||-298.41667489743|-299.16018347978|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-301.89491088838|-302.12755479119|-302.12755479119|-302.12755479119|-302.12755479119||-302.12755479119|-306.90561304382|-311.99511475355|-314.94735786419|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714||-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-320.12741362965|298.18582617798|298.18582617798||298.18582617798|298.18582617798|298.18582617798|298.18582617798|298.18582617798|298.18582617798|296.5037045695|291.50133061162|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-316.28685505727||286.98522769142|286.98522769142|286.98522769142|286.01134884278|282.37371924101|280.72080763378|277.74534859699|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||3671.8848752806|3671.8848752806|3671.8848752806|3671.8848752806|3671.8848752806|3671.8848752806|3594.9554983587|3578.4226509196|3578.4226509196|3578.4226509196|3578.4226509196|3578.4226509196|3578.4226509196|3578.4226509196|3481.5197016511|3460.341267351|3397.2602105245|-3853.9179351222|-3853.9179351222||-3853.9179351222|-3853.9179351222|-3853.9179351222|-3853.9179351222|-3853.9179351222|-3853.9179351222|-3853.9179351222|-3853.9179351222|-3915.8436677024|3485.4417700771|3485.4417700771|3485.4417700771|3485.4417700771|3481.707491441|3481.707491441|3481.707491441|3481.707491441|3481.707491441|3481.707491441||3462.6111884067|3405.7817864892|3329.6547573404|3225.622039406|3183.2438350171|3136.4183073541|3130.4896340393|3116.2719733344|3116.2719733344|3116.2719733344|3067.4136021082|3067.4136021082||3067.4136021082|3058.4540376072|3012.6323567827|3012.6323567827|2977.4110876144|2908.1233764292|2891.1998926833|2891.1998926833|2891.1998926833||2835.9387235327|2827.5496951527|2827.5496951527||2801.3837056154|2801.3837056154|2801.3837056154|2801.3837056154|2791.89012538|2786.0279476383|2786.0279476383|2770.6589012387||2736.2736435204|2735.1041107475|2701.5629442334||2654.6782957845|2603.928642994|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568||2558.0828387524|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2434.6973896486|2422.1341637131|2422.1341637131|2401.7295829451|2381.8134824607|2361.8094954858|2326.2387410128|2326.2387410128|2326.2387410128|2326.2387410128|2271.826479272|2176.5544593908|2144.0104887328|2107.342152737|2057.9191101375|2044.5850084427|2040.1284133214|2040.1284133214|2026.9315947712||1988.5406662822|1937.9414994128|1937.9414994128||1921.7272953147|1921.7272953147|1921.7272953147|1921.7272953147|1921.7272953147|1897.5580969114|1897.5580969114|1889.7837742782|1889.7837742782|1856.0981458705|1856.0981458705|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573||1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1843.7354689135|1829.1727988471|1802.3808821825|1779.4176346624|1774.0973935485|1760.7810554242||1760.7810554242|1760.7810554242|1760.7810554242|1760.7810554242|1727.5201063421|1727.5201063421|1720.4834474222|1684.842739703||1648.3863828732|1646.1063531565|1646.1063531565|1632.0728322425|-1761.4167562461|-1761.4167562461|-1761.4167562461|-1761.4167562461|-1761.4167562461|-1771.2629960352|-1776.8597208693|-1776.8597208693|-1776.8597208693|-1787.0181528142||-1787.0181528142|-1787.1368690123|-1801.4159248791|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1805.6404640122|-1805.6404640122|-1805.6404640122|-1805.6404640122||-1805.6404640122|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514||-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1836.0121378692|-1839.2446143519|-1839.2446143519|-1843.5356690498|-1845.9730090137|-1855.1116522678|-1867.0740770641|-1874.5786731123|-1874.5786731123|-1874.5786731123|-1878.2066789601|-1878.2066789601||-1878.2066789601|-1890.166863761|-1890.166863761|-1890.166863761|-1899.3965586927|-1926.9461885323|-1984.190216262|1846.5347704534|1846.5347704534|1846.5347704534|1846.5347704534|1816.6442110941
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||592.68411105949|587.66842824969|585.83160254198|584.32679755641|580.81868158394|568.79123520623|568.79123520623|566.96249373501|565.29165631472|562.8990713881|561.41130733234|561.41130733234|561.41130733234|561.41130733234|561.41130733234|561.41130733234|561.41130733234|561.41130733234|561.41130733234||561.41130733234|561.41130733234|561.41130733234|557.04312536167|555.88403767399|550.21100751466|550.21100751466|550.21100751466|535.99634934684|535.99634934684|535.99634934684|535.99634934684|535.99634934684|535.99634934684|530.48483192943|524.41371909802|523.00834642212|523.00834642212|523.00834642212||523.00834642212|523.00834642212|523.00834642212|523.00834642212|523.00834642212|523.00834642212|523.00834642212|523.00834642212|515.00928058404|501.27998205784|501.27998205784|493.6694184052||-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925||-519.64273547925|-519.64273547925|-529.0669235631||-530.29659190931|-532.48509127076|-534.00844390056|-535.54270730705|-544.54611861214|-544.54611861214|-544.54611861214|-544.54611861214||-544.54611861214|-544.54611861214|-544.54611861214||-544.54611861214|-544.54611861214|-544.54611861214|-550.43560582602|-550.43560582602|-550.7175451504|-550.7175451504|-550.7175451504|-554.0055684234|-558.28111646354||-558.28111646354|-558.28111646354|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514||-564.57090376673|-564.57090376673|-567.06764643786||537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|531.64066204077|531.64066204077|531.64066204077|531.64066204077|524.09241447455|-555.52096729707|-555.52096729707|-555.52096729707||-555.52096729707|-557.3038247474|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|527.86228444636|522.99145632386|518.66273128324|515.4387228752|515.4387228752|515.4387228752||515.4387228752|515.4387228752|515.4387228752|515.4387228752|513.44580997635|510.39653446975|510.39653446975|510.39653446975||510.39653446975|510.39653446975|510.39653446975|509.92948884768|508.87441306426|508.24379025912|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-544.58359990661||-545.00044313557|-545.00044313557|-547.53659127694|-557.8050071167|-557.8050071167|-557.8050071167|-561.40278365071|-564.88085987232|-567.26494141741|-567.26494141741|-567.75546265888|-574.39495511903|-576.05096417594|-576.05096417594|-576.05096417594||-576.05096417594|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042||-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-586.33385076536|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884||-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|561.7013955013|561.7013955013|561.7013955013|561.7013955013
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1764.8753530884|1742.1764472784|1742.1764472784|1742.1764472784|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537|1738.7207074537||1736.7783995015|1736.7783995015|1726.7620915685|1717.2912264173|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078||-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1877.5012421078|-1883.3875292083|-1908.1416747063|-1910.5046249992|-1933.452384168|-1953.9637222092|-1958.1986439803|-1987.0151152189||-1994.7631171142|-1994.7631171142|-2002.2340163031|-2051.9295059618|1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522||1881.1673338522|1881.1673338522|1881.1673338522||1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522|1861.8442788245|-2037.4130232482|-2037.4130232482||-2037.4130232482|-2037.4130232482|-2037.4130232482||-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2051.0284201998|-2092.5482270341|-2127.9507888269||-2128.7369943672|-2138.8078081402|-2182.4969837756|-2182.4969837756|-2182.4969837756|-2182.4969837756|-2215.541089015|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2251.5803217991|-2258.5531000676|-2304.9291352831|-2304.9291352831|-2339.6935867295|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983||-2350.0442403983|-2350.0442403983|-2375.7267845947||-2375.7267845947|-2375.7267845947|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934||-2408.0671525934|-2408.0671525934|-2459.8663213495|2225.7264631851|2225.7264631851|2225.7264631851|2225.7264631851|2202.1044632178|2195.010452295|2189.0743629572|2189.0743629572|2189.0743629572|2160.7853707337|2151.4309430678|2125.6899801448|2075.5304928041|2057.514927416|2057.514927416|2057.514927416||2057.114708807|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493||-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2274.9226809536||-2318.141757863|-2376.2659343009|-2405.2816343577|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2424.6906331642|2226.9558083831|2226.9558083831|2226.9558083831||2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831||2226.9558083831|2226.9558083831|2201.406478173|2196.1126361149|2196.1126361149|2188.3083923412|2142.8398776665|2132.455373514|2122.9560302499|2100.8594156639|2031.7271095268|1963.8551271218|1962.300103269|1948.9639412407|1918.9154468647|1886.356084624|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2028.831954674|-2031.5716244425||-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2532.2669959853|2498.2411066504|2477.3577301673|2477.3577301673|2465.0059713448|2455.4927052485|2435.2031689379|2435.2031689379|2435.2031689379|2336.6591200005|2336.1941702351|2336.1941702351|2336.1941702351|2336.1941702351|2336.1941702351|2336.1941702351|2312.1380537334|2254.8839974208|2215.954305945||2211.5603128122|2178.8642825734|-2387.1135969813|-2387.1135969813|-2387.1135969813|-2387.1135969813|-2387.1135969813|-2387.1135969813|-2387.1135969813|-2391.4491775281|-2391.4491775281|-2434.7573462335|-2488.180457946|-2539.4255115416|-2568.6977933144|-2573.2392066558|-2623.9241917486|2351.9695771961|2351.9695771961||2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2351.9695771961|2266.0680178908|2266.0680178908||2266.0680178908|2266.0680178908|2266.0680178908|2223.7200388674|2205.6722355688|2154.7664460964|2149.3578005736|2149.3578005736|2149.3578005736||2149.3578005736|2149.3578005736|2149.3578005736||2075.8558217094|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003||-2258.4152586003|-2258.4152586003|-2258.4152586003||-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2282.5141328198|-2320.3768684976|-2343.3973163843||-2343.3973163843|-2343.3973163843|-2373.777576473|-2382.1124604932|-2382.1124604932|-2382.1124604932|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2422.2917521953|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2450.9894658338||-2492.746555462|-2493.3101511427|-2518.2571085714||2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2263.9875834002|2263.9875834002|2263.9875834002|2235.9196076408|2220.8571107907|2220.8571107907|2184.9522775061||2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2087.6466408402|2082.2518285811|2067.8768961231|2057.3580686636|2057.3580686636|2057.3580686636||2057.3580686636|2021.0033499474|2002.2221304544|2002.2221304544|2002.2221304544|2002.2221304544|1994.9877265831|1994.9877265831||1994.9877265831|1994.9877265831|1994.9877265831|1994.9877265831|1959.1503439899|1924.5532115296|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2142.0053664734||-2187.805998013|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2219.6321232847|-2219.6321232847|-2219.6321232847|-2226.0162426687|-2256.9939815388|-2256.9939815388|-2256.9939815388|-2274.0154482375||-2283.494893658|-2289.3374820431|-2289.3374820431|-2293.0195112979|-2305.4410992502|-2329.4456766843|2172.8383519796|2172.8383519796||2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2160.1537108584|2128.6319443566|2122.9493663424|2092.2963336964|2067.8293681696|2055.9632682353|2037.1896963683|1953.4440568914|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674||1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1907.1803151886|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||48.844183776828|48.844183776828|48.844183776828|48.844183776828|48.844183776828|48.844183776828|48.844183776828|48.844183776828|46.475204306678|43.064141688603|43.064141688603|43.064141688603|43.064141688603|42.538489908926|42.463397036095|42.463397036095|42.463397036095|42.463397036095|42.463397036095||41.092106724337|-49.263037976957|-49.263037976957|-49.263037976957|-49.263037976957|-49.263037976957|-49.263037976957|-49.263037976957|-49.989488082171|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747||44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747||44.038234329261|43.042932188907|43.042932188907|43.042932188907|43.042932188907|42.219925205353|41.45114205458|41.45114205458|40.629046684925||36.068386773737|34.864101087673|34.864101087673||34.864101087673|34.864101087673|34.864101087673|33.866771687673|33.866771687673|33.866771687673|33.842429505202|33.842429505202||33.842429505202|33.842429505202|33.842429505202||33.842429505202|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|35.976696388147|35.976696388147||35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|-43.321469295902|-43.321469295902|-43.321469295902|-43.321469295902|-45.040520549795|38.424730954972|38.424730954972|38.424730954972|-42.348723679948|-42.348723679948|-42.348723679948|-42.642487129516|-42.642487129516|-42.642487129516|-42.642487129516||-42.642487129516|-42.642487129516|-43.469428363715||37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872||37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.848896903216|37.848896903216|37.848896903216|37.848896903216|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779||-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779||-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-43.488996327174||-44.696105122845|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-45.357954400241|-46.38865324262|-46.38865324262|-46.38865324262|-47.37508046438||-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438||-47.37508046438|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.193489984601|39.559433994392|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407||38.967317186407|38.967317186407|38.967317186407|38.866439449703|38.866439449703|37.982156342837|36.344064468115|35.116222759698|35.116222759698|35.116222759698|35.116222759698|35.116222759698
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||4336.9814431905|4336.9814431905|4336.9814431905|4336.9814431905|4336.9814431905|4336.9814431905|4318.5678356979|4318.5678356979|4318.5678356979|4292.1258454555|4292.1258454555|4244.2479825808|4243.9865550811|4242.9405866932|4242.9405866932|4242.9405866932|4242.9405866932|4242.9405866932|4242.9405866932||4242.9405866932|4190.3366816123|4164.8417924824|4164.8417924824|4164.8417924824|4102.263415821|4102.263415821|4102.263415821|4102.263415821|4102.263415821|4102.263415821|4102.263415821|4075.1509199226|3983.5930088984|3967.8698634027|3833.1524415412|3759.3777399503|3756.3858031732|3756.3858031732||3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732||3756.3858031732|3756.3858031732|3670.3091633565|3604.4185202659|3568.7705238197|3565.7164308564|3565.7164308564|3565.7164308564|3565.7164308564||3565.7164308564|3565.7164308564|3565.7164308564||3565.7164308564|3565.7164308564|3526.4154597406|3519.1004430061|3478.6754868036|3420.6311425639|3358.4789794764|-3582.6492724223||-3582.6492724223|-3582.6492724223|-3618.0326117192||-3657.317967746|-3657.317967746|-3657.317967746|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713||-3684.8899274713|-3684.8899274713|-3684.8899274713|-3718.7344783596|-3718.7344783596|-3729.1271493492|-3766.4552283351|-3800.9446927248|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124||-3894.0027652013|-3925.5336035873|-3938.6735406613||-3970.5688288329|-3970.5688288329|-4044.5458775226|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3710.8112019816|3665.6839805521|3665.6839805521|3638.6793848583|3613.6936741481|3604.3619793165||3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3579.574386198|3544.868797707|3535.6145412591|3535.6145412591||3492.4883520501|3479.7828941807|3479.7828941807|3453.1198959864|3439.5054779623|3367.6393331526|-3568.9444127186|-3568.9444127186||-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3580.6827703166|-3583.78917839|-3607.3907537667|-3632.0397345454|-3636.2357863222|-3636.9037491254|-3705.0376129605||-3785.6527947825|-3792.4808342635|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859||3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859||3618.3860674859|3618.3860674859|3575.1568284565|3574.7074680983|3574.7074680983|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3826.2336444757|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398||3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3578.8443806032|3514.5564835858|3514.5564835858|3514.5564835858|3514.5564835858|3514.5564835858|3514.5564835858
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11621.898298531|11358.186531788|11163.868661622|10783.456661785|10666.359050374|10666.359050374|10666.359050374|10493.756380911|10493.756380911|10290.543178594|10290.543178594|10174.681548264||9993.8323626541|9521.791872133|9210.1239985506|9046.3464350215|8968.3818353538|8767.6520175806|-9902.6977558032|-9902.6977558032|-9902.6977558032|8952.633059584|8607.3617654232|8496.354815314|8484.0286568202|8484.0286568202|8484.0286568202|8484.0286568202|8436.242283449|8436.242283449|8157.1020488843||7809.0914692464|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653||7796.7022695653|7796.7022695653|7618.9582509059|7392.5896255725|7292.3524192686|7292.3524192686|7292.3524192686|7292.3524192686|7292.3524192686||7292.3524192686|7292.3524192686|7292.3524192686||7173.0055635103|7150.6826054571|7150.6826054571|7150.6826054571|7150.6826054571|7150.6826054571|7109.7444259853|6971.724302527||6908.2856291099|6748.1949698443|6586.6306685336||6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838||6545.6338608838|6443.6207031793|6443.6207031793|6435.1090224128|6412.5653393075|6412.5653393075|6412.5653393075|6412.5653393075|6412.5653393075|6271.0031547861|6237.5481287988|6214.115022051|6214.115022051|6049.4611356122|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329||-6455.2518717137|-6460.7159739961|-6543.1092473654||6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|5964.443796834|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5898.1223891097|5897.164691808|5897.164691808||5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5602.9941888145|5524.2881553671|5524.2881553671|5524.2881553671|5524.2881553671|5495.4283269269|5282.6954826098|-5521.1239476073|-5521.1239476073|-5521.1239476073||-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073||-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|5154.4184354602|5154.4184354602|5154.4184354602||5154.4184354602|5154.4184354602|5129.9456140531|5112.5978556753|5060.9978344308|4969.5835855655|4925.584300802|4879.116155622|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307||4798.1889830625|4798.1889830625|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896||4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4723.1101362362|4723.1101362362|4723.1101362362|4723.1101362362|4687.2167746374|4637.9074459947|4530.1591612396|4530.1591612396|4527.5170534959|4527.5170534959|4527.5170534959|4527.5170534959|4527.5170534959|4464.1942412975|4340.6705543353|4340.6705543353|4340.6705543353|4340.6705543353||4340.6705543353|4340.6705543353|4340.6705543353|4340.6705543353|4250.4559978725|4141.8936623764|4141.8936623764|3850.8040476057|-4387.1504156892|-4387.1504156892|-4387.1504156892|-4387.1504156892
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876|793.5623748876||786.37766860341|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-876.02918207638|-884.99354852562|-900.37890618515|-908.79601026323|-911.34638539032|-911.34638539032|-911.34638539032|-911.34638539032||-911.34638539032|-911.34638539032|-911.34638539032|-911.34638539032|-911.34638539032|-915.00988282844|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095||-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-948.31166171083||857.3625785434|857.3625785434|857.3625785434||857.3625785434|857.3625785434|857.3625785434|857.3625785434|857.3625785434|857.3625785434|857.3625785434|849.25840839675||-902.67253276698|-902.67253276698|-902.67253276698||-902.67253276698|-902.67253276698|-902.67253276698|-911.98892451942|-911.98892451942|-912.43506381762|-912.43506381762|-928.98897200439|-961.77106847602|869.04802304784||869.04802304784|869.04802304784|869.04802304784|866.51726681965|844.41511380272|844.41511380272|844.41511380272|844.41511380272|830.59177480359|830.21028227959|815.0697675828|805.86922011153|786.18065471108|786.18065471108|786.18065471108|776.09241379031|763.8435180067|763.8435180067|763.8435180067|763.8435180067|763.8435180067|752.30943122164|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193||-806.88198460193|-806.88198460193|-815.58243990803||750.17383815861|750.17383815861|750.17383815861|750.17383815861|750.17383815861|746.29594349438|740.75382067952|727.27924926847|716.726957195|704.73828577223|702.26753567791|685.55561689907|681.79997328973|681.79997328973|681.79997328973|679.72217558994|673.92465039507|668.88575724778|666.78694639401||658.4109060508|658.4109060508|658.4109060508|658.4109060508|658.4109060508|658.4109060508|647.73434005644|627.93816985981|625.80906677131|621.94896104473|617.50666830071|617.50666830071|617.50666830071|608.52689300122|604.35207552978|601.03836640766|601.03836640766|601.03836640766|601.03836640766||601.03836640766|601.03836640766|596.96279193064|596.96279193064|592.28089280813|591.42876843047|587.82920274284|579.32689464917||568.7604466371|560.38940142837|559.86323398183|553.07026676149|549.37195469385|549.37195469385|541.43546249078|530.28664940382|528.88515990073|519.15295815793|-562.78811888648|-562.78811888648|-562.78811888648|-573.97565984674||531.95517748023|531.95517748023|531.95517748023|531.95517748023|531.95517748023|529.31132187474|529.25705278833|526.50226527805|523.20529610973|510.4391900948|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427||507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427||507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|503.53282827397|489.66144534239|487.7413066715|487.7413066715|478.52366594142|-509.38342385372|-509.38342385372|-509.38342385372|-509.38342385372|-509.38342385372|-509.38342385372|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011||-509.41117911011|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2724.948724267|2724.0358476796|2724.0358476796|2724.0358476796|2675.7121669096|2672.5468304204|2640.9103915478|2596.5788600274|2596.5788600274|2596.5788600274|2566.6821046745|2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413||2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413|2564.0546446413|2516.8994206952|2499.2189336935|2461.9680751499|2461.9680751499|2461.9680751499|2437.6894899669|2423.0467667384|2411.9027601637|2411.9027601637|2402.364191523|2368.8907005421|2335.0535507325|2334.515135037|2299.6557327234||2296.2924346883|2266.5249057301|2256.3165863364|2230.7073398529|2225.9525998366|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046||2182.2669936891|2182.2669936891|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814||2180.0438193814|2180.0438193814|2180.0438193814||2136.6600143429|2136.6600143429|2117.0000593393|2109.4534077371|2109.4534077371|2096.7065994171|2094.5406714443|2092.5172770822||2080.8442835636|2061.9463529396|1997.018218761||-2187.7083722299|-2187.7083722299|-2187.7083722299|-2187.7083722299|-2228.4898661712|-2260.0220925123|-2264.4914598796|-2264.4914598796|-2323.0349988246|-2359.524998694||-2396.1222451852|-2423.8775000755|-2459.216563669|-2511.1268160775|-2523.8797317026|-2523.8797317026|-2540.5330352251|-2593.5672369471|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923||-2593.784893923|-2593.784893923|-2593.784893923||-2631.1106067577|-2631.1106067577|-2631.1106067577|-2678.817273025|-2698.502188317|-2698.502188317|-2724.3885805519|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523||-2732.8137921523|-2732.8137921523|-2732.8137921523|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2500.4489806629|2500.4489806629|2500.4489806629||2500.4489806629|2500.4489806629|2500.4489806629|2500.4489806629|2500.4489806629|2500.4489806629|2482.9753362897|2482.9753362897||2482.9753362897|2482.9753362897|2482.9753362897|2458.4142191414|2428.5130863724|2364.4173181915|2284.2776245965|-2562.6902824451|-2562.6902824451|-2562.6902824451|-2562.6902824451|-2563.9749836923|-2563.9749836923|2371.5799736737||2371.5799736737|2371.5799736737|2371.5799736737|2371.5799736737|2371.5799736737|2361.968185513|2361.968185513|2331.9368049754|2292.8243281193|2290.7675243619|2290.7675243619|2290.7675243619|2290.7675243619|2290.7675243619|2290.7675243619||2247.9416449073|2236.4337000085|2236.4337000085|2214.4338577556|2214.4338577556|2214.4338577556|2214.4338577556|2201.3932747899||2201.3932747899|2184.5480830999|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2347.7776666372|-2348.7112962635|-2378.7458277711|-2399.2231609566|-2409.97203494|-2409.97203494|-2409.97203494|-2435.5478470758|2264.6323049959||2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||6276.1671115431|6204.3191159073|6157.1128740115|6152.8657805119|6152.8657805119|6111.6729429733|6055.1243502902|6055.1243502902|6018.3941119275|6018.3941119275|5949.6073357354|5749.7445331956|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799||-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6130.2250574799|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476|-6194.3577177476||-6238.3005132092|-6257.3226188435|-6325.1950945165|-6325.1950945165|-6334.9206323362|-6334.9206323362|-6442.5840142277|5938.2346561741|5938.2346561741|5938.2346561741|5938.2346561741|5882.6307125381||5882.6307125381|5882.6307125381|-6292.4380100563|-6292.4380100563|-6292.4380100563|-6292.4380100563|-6292.4380100563|-6292.4380100563|-6356.6333125936||-6356.6333125936|-6361.6620682464|-6462.8235484039||-6462.8235484039|-6462.8235484039|-6462.8235484039|-6462.8235484039|-6462.8235484039|-6462.8235484039|-6462.8235484039|-6462.8235484039||-6462.8235484039|-6462.8235484039|6091.3977329647||6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647||6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6091.3977329647|6063.0224647959|6060.772112577|6048.8051142349|6023.3252133656|6023.3252133656|6023.3252133656|6004.3477305624|5984.3382463922|5984.3382463922|5984.3382463922|5984.3382463922|5924.2566344462|5789.5573141793|5789.5573141793|5766.4859100691|5719.1037021601|5635.7763845615|5607.9264515961|5601.0239653152|5596.9715204285|5596.9715204285|5596.9715204285||5596.9715204285|5596.9715204285|5596.9715204285||5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5535.559800259|5498.0443093156|5453.910343684|5425.7668369492|-5840.778132237|-5840.778132237||-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|5517.5680430041|5517.5680430041|5511.3127244355|5511.3127244355|5511.3127244355|5511.3127244355|5478.4917858311|5416.4353175901|5408.5235062468||5408.5235062468|5408.5235062468|5408.5235062468|5351.6066844583|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675||-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5647.0683476476|-5647.0683476476|-5647.0683476476|-5647.0683476476|-5647.0683476476|-5724.4677061536|-5752.6527843981|-5761.2586951615||-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5768.6100544639|-5768.6100544639||-5768.6100544639|-5768.6100544639|-5792.5594747915|-5792.5594747915|-5796.3936384402|-5870.124483165|-5870.124483165|-5870.124483165||-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5880.3433831994|-5880.3433831994|-5883.5462100885|-5883.5462100885|-5883.5462100885|-5938.1957672858|-5991.5757548835|5663.315633081|5663.315633081|5663.315633081|5663.315633081|5663.315633081|5618.5950068088|5602.3230245372|5602.3230245372|5585.7447939737|5535.9857038068||5535.9857038068|5535.9857038068|5535.9857038068|5452.8202969815|5402.1864519412|5375.5659743777|5375.5659743777|5368.1566381974|5358.6575222593|5338.1443715207|5293.6380332435|5237.8422808609
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||4581.6028007194|4581.6028007194|4581.6028007194|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541|4577.524629541||4486.8997619899|-4913.5111852474|-4913.5111852474|-4913.5111852474|-4913.5111852474|-4913.5111852474|-4913.5111852474|-4913.5111852474|-4913.5111852474|4522.9756837047|4522.9756837047|4522.9756837047|4522.9756837047|4522.9756837047|4522.9756837047|4522.9756837047|4436.817464316|4372.3611745439|4355.9702812617||4355.9702812617|4355.9702812617|4355.9702812617|4355.9702812617|4321.8269675871|4321.8269675871|4321.8269675871|4321.8269675871|4321.8269675871|4321.8269675871|4311.3278829481|4311.3278829481||4311.3278829481|4269.2080917713|4269.2080917713|4207.792302489|4202.2163007256|4130.001591735|4057.72396369|4012.7590347928|4012.7590347928||3964.6064816527|3964.6064816527|3964.6064816527||3916.0878767495|3837.6422100603|3795.3720682527|3701.9411055672|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588||3688.2967431588|3688.2967431588|3688.2967431588||3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588||3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3638.3857198414|3613.406573669|3613.406573669|3613.406573669|-3882.6804341372|-3882.6804341372|-3882.6804341372||-3882.6804341372|-3882.6804341372|-3953.9477832645||-3961.248169021|-3961.248169021|-3990.2312555095|-4032.0680942293|-4092.3671912878|-4094.7337569507|-4094.7337569507|-4094.7337569507|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536||3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3764.2994279484|3684.3577221345|3657.5627908079|3657.5627908079|3657.5627908079||3657.5627908079|3651.6919463838|3621.7250977862|3621.7250977862|3621.7250977862|3616.0556370802|3601.892412511|3518.0194828681||3417.5437830479|3352.2706872601|3352.2706872601|3326.6590806796|3297.279471697|3274.2381771025|-3488.8043541385|-3488.8043541385|-3488.8043541385|-3525.6443707414|-3525.6443707414|-3525.6443707414|-3525.6443707414|3342.9047305486||3342.9047305486|3342.9047305486|3342.9047305486|3342.9047305486|3335.8496165166|3323.3536965543|3323.3536965543|3323.3536965543|3294.643050425|3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733||3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086||-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086||-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||678.50551444193|678.50551444193|678.50551444193|675.37001875926|640.73057639918|633.4260403649|633.4260403649|622.87615935184|622.0753943964|622.0753943964|622.0753943964|622.0753943964|622.0753943964|622.0753943964|622.0753943964|622.0753943964|622.0753943964|622.0753943964|619.60876544804||605.85077748372|605.85077748372|605.85077748372|605.85077748372|605.85077748372|605.85077748372|577.00089777923|569.82599617614|550.24904727511|550.24904727511|537.65728017546|498.2664305552|496.58961808008|496.58961808008|496.58961808008|496.58961808008|496.58961808008|487.63429720672|487.63429720672||487.63429720672|487.63429720672|487.63429720672|487.63429720672|487.63429720672|487.63429720672|487.63429720672|487.63429720672|474.19645693867|459.77662661968|455.16569861768|448.156330102||446.47925397347|440.99361993417|431.67067932139|422.58217493267|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597|-464.41494357738|-464.6860443503|-467.67618310786|-476.65130846077|-477.7664150904|-477.7664150904|-483.64403090045||-483.64403090045|-490.33503908101|-494.79172697116|-494.79172697116|-499.08248763668|-500.87335003229|-500.87335003229|-500.87335003229|-500.87335003229|-500.87335003229|-501.39025470274|-501.39025470274|-501.39025470274|-501.39025470274|-501.39025470274|-506.50305230371|-511.08672308648|-518.54914829162|-524.47681142917|-527.75757028913|-533.16120616436|-541.61244044304|-546.56157099039|-546.56157099039|-546.56157099039|-548.06502957108|-548.06502957108|-548.06502957108|-548.06502957108||-550.41392310198|-555.32659851772|-558.34343059044||-563.21770675956|-565.26132083798|-578.15148794281|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|492.68275703835|477.68425683335|-530.81201898918|-530.81201898918||-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918||-530.81201898918|-530.81201898918|-532.03556275219|-534.76452366346|-536.10225970474|-537.53583258751|-546.47872288098|-551.93190820868||-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768||-552.0068870768|-552.0068870768|-552.0068870768|-553.8215442482|-557.6555958284|-557.6555958284|-566.09228844048|-566.09228844048|-566.09228844048|-566.09228844048|-566.09228844048|508.11819596279|508.11819596279|508.11819596279|508.11819596279||508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279||508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|490.78967438791|489.35781652607|489.35781652607|489.35781652607|489.35781652607|489.35781652607|488.60163083971|488.60163083971|488.60163083971|488.60163083971|488.60163083971|488.60163083971|488.60163083971|485.32680051526|479.53813677586|467.25902187335|465.32804730348|465.32804730348||465.32804730348|465.32804730348|458.12004781224|451.13338984889|439.07875463081|431.05465507601|431.05465507601|431.05465507601|431.05465507601|431.05465507601|423.26628918222|416.14585923676
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2475.7197082251|2475.7197082251|2475.7197082251|2475.7197082251|2475.7197082251|2475.7197082251|2475.7197082251|2450.2662692302|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398|2405.148623398||2405.148623398|2263.5123728945|2194.8775443185|2191.2862471594|2156.7986567831|2134.1845969465|2104.3300670282|2052.5737822264|2052.5737822264|2052.5737822264|2012.4116675622|2012.4116675622|2012.4116675622|2012.4116675622|2012.4116675622|2012.4116675622|2012.4116675622|2012.4116675622|2012.4116675622||2012.4116675622|1862.7815447975|1862.7815447975|1862.7815447975|1862.7815447975|1840.4794942195|1813.3009690217|1813.3009690217|1813.3009690217|1813.3009690217|1813.3009690217|1813.3009690217||1813.3009690217|1801.0788558248|1792.1820321882|1761.0161821405|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1977.213633637|-1988.0262375176|-1988.0262375176||-1988.0262375176|-1988.0262375176|-2012.873533494|-2031.109502005|-2036.4807647036|-2036.4807647036|-2036.4807647036|-2054.1633797187|-2054.1633797187|-2054.1633797187|-2069.3649233202|-2073.4394574766|-2073.4394574766|-2073.4394574766|-2073.4394574766|-2097.2216641776|-2108.8351607182|-2119.1279075254|-2146.5282482162|-2214.406447942|1856.3309800821|1856.3309800821|1856.3309800821|1855.1768586083|1855.1768586083|1853.1604445692|1845.213583184|1845.213583184|1845.213583184||1845.213583184|1845.213583184|1845.213583184||1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1736.8623806708|1736.8623806708|1736.8623806708|1736.8623806708|1711.7693172818|1641.8798213939|1637.5099493766|1637.5099493766||1637.5099493766|1625.8667796433|1625.8667796433|1625.8667796433|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1576.8467270246|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286||1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286||1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1566.5044757904|1565.146595008|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702||-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1702.9251664658|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016||-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016||-1705.7890507016|-1705.7890507016|-1705.7890507016|-1720.0850698985|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579||1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||-4306.761540396|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334|3918.9021900334||3814.5997098462|3792.6774119818|3706.4666014208|3698.8379582844|3612.9533086841|3589.5342074571|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742|3579.1328663742||3457.5086725989|3380.9456849406|3315.8397150382|3272.9718486318|3248.290986327|3200.5649359797|3196.3073089968|3196.3073089968|3196.3073089968|3196.3073089968|3160.9470859513|3125.2495290952||3086.1049726492|3040.2054627743|2988.6629293631|2988.6629293631|2953.3587670006|2901.5652966674|2867.6531318222|2822.5077847547|2822.5077847547||2822.5077847547|2822.5077847547|2822.5077847547||2815.3517151196|2815.3517151196|2798.531982461|2798.531982461|2793.8272705513|2703.9663764589|-2923.6583488031|-2923.6583488031||-2923.6583488031|-2923.6583488031|-2923.6583488031||-2923.6583488031|-2923.6583488031|-2923.6583488031|-2923.6583488031|-2923.6583488031|-2958.1180756588|-2958.1180756588|-3002.8923307016|-3044.2025788177|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3061.9833476568|-3061.9833476568|-3067.9422507964|-3067.9422507964|-3109.8748261887|-3156.4386089597|-3179.4103201152|-3179.4103201152|-3179.4103201152|-3203.4045609664|-3203.4045609664||-3215.1586889101|-3215.1586889101|-3311.3736544531|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149||-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149||-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3329.3034658776|-3366.2483442477|-3379.2428304255|-3379.2428304255|-3379.2428304255|-3379.2428304255|-3424.3392153382||3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3105.5288048001|3098.8626259931|3001.7444705045|2993.0117972397|2993.0117972397|2993.0117972397|2993.0117972397|2993.0117972397||2993.0117972397|2993.0117972397|2993.0117972397|2969.6131514469|2918.3927571514|2918.3927571514|2918.3927571514|2918.3927571514||2918.3927571514|2906.5523371765|2906.5523371765|2906.5523371765|2906.5523371765|2906.5523371765|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2785.9333080187|2783.9272565359|2783.9272565359|2715.8330194149|2687.5561245452|2671.2344661831|2610.6549542876|2595.4611254237|2522.0986110394|2415.7067493537||2401.6573954573|2401.6573954573|2401.3775612503|2384.6584447921|2382.7472978481|2382.7472978481|2382.7472978481|2382.7472978481|2382.7472978481|2375.5880419276|2375.5880419276|2326.3812309395
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|530.31008776674|512.07420051256|512.07420051256|504.34633390285|494.17647194175|489.54055896631||478.7728453304|476.45039183847|464.06706881249|455.18843284938|450.15657442249|448.64078860826|448.64078860826|448.64078860826|448.64078860826|448.64078860826|448.64078860826|448.64078860826|448.64078860826|443.12867435423|426.93427154265|426.93427154265|426.93427154265|426.93427154265|426.93427154265||423.25197041523|412.09107688281|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747||401.589081747|399.32889156134|399.32889156134|399.32889156134|399.32889156134|399.32889156134|398.63105546539|398.63105546539|398.63105546539||378.74283601515|365.6309356874|349.32881336144||345.49482825866|345.49482825866|314.78870755953|-327.82203815394|-327.82203815394|-327.82203815394|-327.82203815394|-327.82203815394||-327.82203815394|-328.95713244492|-328.95713244492||-328.95713244492|-328.95713244492|-328.95713244492|-329.07180331608|-333.23463368588|-333.23463368588|-333.41348526405|-338.48999651192|317.48352512908|317.48352512908||317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|314.29281112432|309.32534569369|-342.91954597833|-342.91954597833|-342.91954597833|-342.91954597833||-342.91954597833|311.00509080598|311.00509080598||311.00509080598|311.00509080598|311.00509080598|311.00509080598|311.00509080598|311.00509080598|306.56677637839|301.34756256356|301.34756256356|299.2222893637|298.61115266286|298.61115266286|294.15683154488|293.38066839761|293.38066839761|285.58129008154|283.99585922977|283.99585922977|283.99585922977||283.99585922977|283.99585922977|283.99585922977|283.99585922977|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|273.70067225666|268.90175688967|268.90175688967|268.11823032042||268.11823032042|268.11823032042|267.15359738293|266.46987421649|266.46987421649|259.82764988627|256.90697833302|256.90697833302||253.0049732129|251.15944854268|251.15944854268|251.15944854268|251.15944854268|244.65493807802|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-269.78014724533||-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-273.86683910677|-273.86683910677|-273.86683910677|-274.718199471||-274.718199471|-274.718199471|-274.718199471|-274.718199471|-274.718199471|-275.15355123786|-278.53449900181|259.5743890613||259.5743890613|259.5743890613|259.5743890613|259.5743890613|259.5743890613|259.5743890613|257.18821651071|256.5563465923|253.65752515012|253.65752515012|252.01669257674|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|247.35931803202|246.28464284914|246.28464284914|245.43849612361|244.92416051034||244.92416051034|244.92416051034|243.51574169931|240.8758315702|240.12590701268|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||182.08941289773|177.24489701446|174.55314534015|174.55314534015|173.54405607456|169.64561307953|167.42345595941|167.39828507751|165.88294466447|165.88294466447|165.50771436108|164.20523865369|163.89236251137|163.89236251137|163.89236251137|163.89236251137|163.2148542539|161.34428131753|160.42086402767||158.73484624087|157.61317415436|154.18629508768|-169.47199612347|-169.47199612347|-169.47199612347|-169.47199612347|-169.47199612347|-169.47199612347|155.77026487787|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049||154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049||151.4630836156|148.35620113512|147.67355851222|146.40347643595|146.40347643595|146.40347643595|146.40347643595|146.40347643595|146.40347643595||146.40347643595|146.40347643595|146.40347643595||145.95459166551|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954||-157.9058447954|-157.9058447954|-157.9058447954||-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-162.30649557345|-162.94725183705|-162.94725183705||-162.94725183705|-162.94725183705|-162.94725183705|-162.94725183705|-162.94725183705|-162.94725183705|-165.43505096212|150.36645218386|150.36645218386|150.36645218386|150.36645218386|150.36645218386|150.36645218386|150.36645218386|146.79605120038|140.71783212396|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542||-154.36521047542|-154.36521047542|-157.02523521792||-157.51023254062|-157.51023254062|-157.51023254062|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913||148.4455200913|148.4455200913|148.4455200913|148.4455200913|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|143.80883557946|142.30070788367|142.30070788367|142.30070788367|142.30070788367||142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367||141.74800859009|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-150.04462848702|-150.04462848702|139.92613637332||139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332||139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332||139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|137.70404346655|136.61560046088|135.98465054993|135.98465054993|135.98465054993|135.98465054993|135.98465054993|135.98465054993|135.98465054993|133.04961240031|132.59766912139|132.59766912139|130.46408154872|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551||-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538|438.09685230538||434.5492827129|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|430.7240751956|424.82336700339||424.82336700339|424.82336700339|424.82336700339|424.82336700339|424.82336700339|424.82336700339|424.82336700339|424.82336700339|424.82336700339|424.82336700339|411.81764695798|411.31701904839||411.31701904839|411.31701904839|411.31701904839|411.31701904839|411.31701904839|409.71611464361|402.97262984085|402.97262984085|402.97262984085||401.56857496836|401.56857496836|401.56857496836||401.56857496836|401.56857496836|401.56857496836|397.11785938054|390.78375129468|388.06820141541|388.06820141541|386.50355441556||-425.43379565942|-425.43379565942|-425.43379565942||-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942||-425.43379565942|-425.43379565942|-429.34587830159|-441.77598538502|-442.07332319798|-454.41479677163|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|411.0908515246|400.81484384352|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158||397.89476532158|397.89476532158|397.89476532158||397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|394.56085781716|374.30651139841|370.17390155379|369.96065938406|369.96065938406||369.96065938406|369.96065938406|369.96065938406|369.96065938406|364.62704926279|364.62704926279|364.05226136079|357.55808513286|356.0673059636|355.09394906964|355.09394906964|355.09394906964|355.09394906964|351.73772424025|350.38635077259|349.16061428178|349.16061428178|344.02012494525|336.69458361158||334.83564303197|333.13698205815|333.13698205815|333.13698205815|331.09451236648|331.09451236648|331.09451236648|331.09451236648||330.79112858157|325.25958256567|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-351.5296105355|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|316.21514233724|314.72209635066
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||210.87869773607|210.87869773607|210.87869773607|210.87869773607|205.9757772629|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975||-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-230.10954768975|-240.73004942823|198.21382871283|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816||191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816||191.68181678816|189.67147310094|188.84607715425|186.06786452198|185.27709100947|185.27709100947|185.27709100947|185.27709100947|185.27709100947||185.27709100947|185.27709100947|185.27709100947||185.27709100947|183.69398136387|176.39887682872|-192.54449093257|-192.54449093257|-192.54449093257|-192.54449093257|-192.54449093257||-192.54449093257|-192.54449093257|-192.54449093257||-192.54449093257|-192.54449093257|-192.54449093257|-192.98536966111|-192.98536966111|-192.98536966111|-192.98536966111|-193.77540310517|176.08601742781|176.08601742781||176.08601742781|176.08601742781|176.08601742781|170.9233455768|166.67871561214|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.47841474512|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|160.26648440005|155.8294232117|155.49681373129|155.49681373129|151.09645817555||150.59186282997|150.59186282997|150.59186282997||150.59186282997|150.53440635445|150.53440635445|149.8076698277|148.46962992059|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|143.84428753078|138.07698275447|137.56540871697|137.56540871697||134.84053648791|134.84053648791|134.84053648791|134.84053648791|134.84053648791|134.84053648791|132.31448023939|130.92361565855|130.92361565855|130.92361565855|130.92361565855|130.92361565855|130.73698956523|130.73698956523|130.73698956523|125.20221537521|120.69689919077|-128.07034202756|-128.07034202756||-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756||-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.24671752587|-128.24671752587|-130.25468749619||-132.84965302786|122.41872478566|122.41872478566|122.41872478566|122.3124668978|120.66508635748|120.66508635748|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746||119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746||119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|118.25800016548|116.95333309334|115.15370114823|114.83744614411|114.15549334209|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494||112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|109.97292306517
04250|1167243|/equities/gland-pharma|NIFTY200||1823.466411095|1802.4394276209|1802.4394276209|1802.4394276209|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212||1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|-1832.7890779753|-1832.7890779753||-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1844.9239538267|-1857.912689853||-1865.4474697911|-1872.1194081664|-1886.8604725069|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1944.049015611|-1970.3377327319||-1977.9530716335|-1979.3172217911|-1987.9941719446|-1989.482402421|-1994.1276774947|-1995.5835414004|-2037.9289511654|-2059.5794023908|-2076.1020798591|-2114.4189708395|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1827.9724693073|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289||1811.7184654289|1811.7184654289|1811.7184654289||1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1750.7260971129|1737.4664493428|1737.4664493428|1737.4664493428|1728.6405101204|1688.9398911026||1688.9398911026|1688.9398911026|1688.9398911026|1688.9398911026|1675.2840845618|1675.2840845618|1675.2840845618|1667.0442279928|1667.0442279928|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1622.9983179649|1622.9983179649|1622.9983179649||1597.8592286199|1568.0908204284|1542.3120186292|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574||-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574||-1673.8565367696|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949||1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1534.0268131986|1534.0268131986||1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566||1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1325.7798439366|1199.1806673069|1199.1806673069|1177.902393776|1177.902393776|1177.902393776|1177.902393776|1135.0832261573
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||1258.6065916138|1258.6065916138|1247.7387014884|1247.7387014884|1240.1096113543|1211.1440478807|1184.0239108939|1166.3766110627|1152.3211802606|1150.8262544345|1134.6014575639|1133.0246829419|1133.0246829419|1133.0246829419|1133.0246829419|1133.0246829419|1130.3995975288|1126.3492104546|1126.3492104546||1106.1769249192|1083.4354409367|1058.7088259757|1058.3368085383|1058.3368085383|1058.3368085383|1058.3368085383|1058.3368085383|1058.3368085383|1058.3368085383|1049.7423405469|1049.7423405469|1047.0831371745|1026.6645453197|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369||999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369||999.52086561369|999.52086561369|999.52086561369|999.52086561369|970.71902875131|970.71902875131|970.71902875131|970.71902875131|970.71902875131||970.71902875131|969.85249483378|969.85249483378||969.85249483378|969.85249483378|959.28888450498|935.61539942285|924.91155355794|910.62119842483|904.54020962134|889.62522680909||878.51969509821|874.90120134441|874.90120134441||874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441||856.82911735208|843.57897113619|843.57897113619|843.57897113619|833.06033197239|833.06033197239|833.06033197239|833.06033197239|825.7003905596|809.93931063697|807.07144948162|792.92939780727|777.9326920352|-891.95953928655|-891.95953928655|-891.95953928655|-891.95953928655|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|824.65384671581|824.65384671581||824.65384671581|824.65384671581|824.65384671581||824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|814.60431074977|797.72145096329|781.17383847267|776.18480899632|765.71646529105|757.59052309357|756.06444501174||755.94348435834|755.94348435834|755.94348435834|755.94348435834|755.94348435834|754.83166149407|747.65636751765|747.65636751765|747.65636751765|747.65636751765|747.65636751765|747.65636751765|731.67372473207|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843||-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843||-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-807.70312333024|-807.70312333024|-809.38414115568|-809.38414115568|-816.25458568622||-838.41898138312|-844.60995083151|-855.81104766326|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077||-857.95303870077|-857.95303870077|-857.95303870077|-866.77283298567|-875.3497078851|787.64585042735|787.64585042735|787.64585042735||787.64585042735|787.64585042735|785.87871049002|759.41525557919|733.6502921149|732.81782680437|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-819.28593090386|-827.07879583936|-836.99201765891|761.03734146586|761.03734146586|761.03734146586|761.03734146586||761.03734146586|761.03734146586|761.03734146586|761.03734146586|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||89.595968028822|89.595968028822|89.595968028822|89.595968028822|87.664467825861|87.664467825861|87.664467825861|87.664467825861|87.664467825861|87.664467825861|87.664467825861|87.664467825861|85.832865829378|85.832865829378|85.832865829378|85.832865829378|85.551519944833|85.437239941145|84.188602138653||80.431224479824|77.717468304269|77.374966138858|76.356077505768|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123||-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-90.413815205123|-91.068130379282|-91.203477944889|-92.078860483742|80.571523140982|80.571523140982|80.571523140982||80.571523140982|80.571523140982|80.571523140982|78.268950086443|78.268950086443|78.268950086443|78.268950086443|78.268950086443|78.268950086443||78.268950086443|78.268950086443|78.268950086443||78.268950086443|78.268950086443|78.268950086443|77.35160722292|76.771232282194|76.59025834564|75.933616569347|-84.972018624325||-84.972018624325|-84.972018624325|-84.972018624325||-84.972018624325|-84.972018624325|-84.972018624325|-86.643908395788|-87.726349512765|-87.726349512765|-87.726349512765|-88.426500814964|80.02998262669|80.02998262669||80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|77.737554499026|75.457779055902|75.457779055902|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056||74.031792906056|74.031792906056|74.031792906056||74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|73.943655308893|72.911612745189|72.911612745189|72.618455723549|70.37466708103|70.37466708103|70.37466708103|67.991171195774|67.991171195774|67.991171195774|67.991171195774||67.991171195774|67.991171195774|67.991171195774|67.991171195774|67.991171195774|67.84959280671|67.84959280671|64.918988786155|63.559990761472|62.974991345619|57.333238016169|57.333238016169|57.333238016169|57.333238016169|57.333238016169|55.856374513883|55.820214945321|55.820214945321|55.61968412029||54.083907321226|54.083907321226|54.083907321226|54.083907321226|54.083907321226|54.083907321226|-58.35081563571|-58.35081563571||-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-59.612016101445||-60.088353682188|-60.678725720145|-61.493026840133|-62.989475580765|-63.710527363434|-64.045031590611|-64.384242652856|-64.384242652856|-64.384242652856|-64.384242652856|-64.384242652856|57.801311410899|57.801311410899|57.801311410899|57.801311410899||57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899||57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.098677226167|56.588078243895|56.588078243895|56.588078243895|56.588078243895|56.505966143179|56.505966143179|56.505966143179|56.505966143179|56.505966143179|56.505966143179|56.423293595367|54.111993477139|52.066105601294|50.140334806052|50.140334806052|50.140334806052|50.140334806052||50.140334806052|50.140334806052|49.49203820715|48.807821756045|48.425358778283|47.860190259666|47.860190259666|47.860190259666|47.860190259666|47.860190259666|47.716879804102|46.3965324375
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||1332.6598764234|1323.5192881484|1300.4268946006|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221||1292.5340225221|1292.5340225221|1292.5340225221|1292.5340225221|1281.8350304499|1276.5694606453|1267.7131809725|1267.7131809725|1238.651081018|1238.651081018|1238.651081018|1238.651081018|1238.651081018|1238.651081018|1224.040114434|1222.235503554|1222.235503554|1222.235503554|1222.235503554||1222.235503554|1222.235503554|1222.235503554|1222.235503554|1222.235503554|1222.235503554|1222.235503554|1222.235503554|1196.3589267463|-1260.5443707896|-1260.5443707896|-1260.5443707896||-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1278.7159878891||-1283.1455922834|-1283.6955533395|-1283.6955533395||-1283.6955533395|-1283.6955533395|-1283.6955533395|-1283.6955533395|-1283.6955533395|1180.3569418713|1180.3569418713|1180.3569418713||1180.3569418713|1180.3569418713|1180.3569418713||1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713||1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1170.8692415648|1170.8692415648|1170.8692415648|1163.3630339761|1162.6895038971|1153.5577821079|1151.9086508555|1148.3048683966|1148.3048683966|1148.3048683966|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|-1186.3543958251|-1186.3543958251|-1186.3543958251||-1186.3543958251|-1186.3543958251|-1186.3543958251||-1186.3543958251|-1186.3543958251|-1197.2077379828|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1113.6113163468|1095.9180912968|1079.3923480772|1069.3581089204|1054.0312945253|1044.1903163996|1038.8169856697|1015.3660951886||1001.3901301791|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|985.17877776724|967.27644144277|963.04420883934|963.04420883934|963.04420883934||963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934||963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|952.84465795097|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1022.1880444986||-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1029.5276129916|-1029.5276129916|-1029.5276129916|-1029.5276129916||-1029.5276129916|-1029.5276129916|-1029.5276129916|-1029.5276129916|-1034.0834629485|-1036.2093815748|-1037.8243311714|-1042.068691129||-1054.4568437675|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1060.2327465251|-1067.0197224303|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788||-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||831.46124394887|831.46124394887|831.46124394887|831.46124394887|824.59304951024|814.47986654072|814.47986654072|814.47986654072|814.47986654072|788.14707325596|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425||-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-870.53717251425|-884.08295589691|-885.25054588589|-893.08476608671|-893.08476608671|-893.08476608671|-893.08476608671|-893.08476608671|-893.08476608671|-893.08476608671|-893.08476608671||-893.08476608671|-893.28586205814|-904.71208116053|-923.59676362671|-928.22972786866|-939.03855464681|-957.70673145436|841.28457368162|841.28457368162|841.28457368162|841.28457368162|841.28457368162||841.28457368162|797.25506966144|779.80176683962|779.80176683962|779.80176683962|779.80176683962|779.80176683962|779.80176683962|779.80176683962||779.80176683962|779.80176683962|779.80176683962||779.80176683962|779.80176683962|760.5214028524|-818.49023888207|-818.49023888207|-818.49023888207|-818.49023888207|-818.49023888207||-818.49023888207|-818.49023888207|-818.49023888207||-818.49023888207|-818.49023888207|-818.49023888207|-829.09469766193|-839.07465457445|-842.31628353867|-845.98753455252|-857.39171116187|784.98165817406|784.98165817406||784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|770.35656151586||770.35656151586|770.35656151586|770.35656151586||770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|741.69619438177|722.52073152336|719.75639277336|712.2709919704|697.98997887119|671.09996974186|650.22989677151|650.22989677151|644.96379114478||642.36528096917|642.36528096917|642.36528096917|642.36528096917|634.59416921348|634.59416921348|626.2240375701|623.23545578075|623.23545578075|623.23545578075|623.23545578075|618.0643790359|613.40296661489|613.40296661489|613.40296661489|613.40296661489|613.40296661489|613.40296661489|613.40296661489||613.40296661489|613.40296661489|613.40296661489|608.0006201816|608.0006201816|608.0006201816|608.0006201816|607.51460510629||604.41065742062|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547||599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|574.95620163707|538.92637516424|535.66259634677|528.87511722449||525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925||525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|513.4630313799|501.22838040692|497.41764557475|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|474.02622843732|472.1493508986|472.1493508986|472.1493508986|472.1493508986|465.6631615616||-502.90289222417|-502.90289222417|-502.90289222417|-502.90289222417|-502.90289222417|-502.90289222417|-504.71709094244|-505.49954515251|473.19441567543|473.19441567543|473.19441567543|473.19441567543
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||3013.5722871179|3013.5722871179|3009.3727868204|3009.3727868204|3009.3727868204|3009.3727868204|3009.3727868204|2975.4279743968|2910.2672615911|2894.6885724493|2835.4594571268|2766.3577979578|2764.2419543281|2745.021591506|2700.2268036048|2695.3519931546|2683.6833086062|2683.6833086062|2680.092565118||2653.5195167978|2615.2856149098|-3009.4532415472|-3009.4532415472|-3009.4532415472|-3009.4532415472|-3009.4532415472|-3009.4532415472|-3022.9640823364|2614.5808098304|2581.8068778594|2581.8068778594|2581.8068778594|2581.8068778594|2581.8068778594|2581.8068778594|2581.8068778594|2581.8068778594|2581.8068778594||2581.8068778594|2549.2742843186|2536.7027442583|2536.7027442583|2536.7027442583|2536.7027442583|2536.7027442583|2536.7027442583|2536.7027442583|2461.4502198573|2445.4170158097|2445.4170158097||2445.4170158097|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946||2431.1346728946|2431.1346728946|2431.1346728946||2431.1346728946|2431.1346728946|2339.2635824046|2213.0817148246|2207.4453139808|2207.4453139808|2207.4453139808|2116.2670101088||-2378.1077257532|-2378.1077257532|-2378.1077257532||-2378.1077257532|-2378.1077257532|-2378.1077257532|-2392.9307711277|-2430.0840100078|-2430.0840100078|-2430.0840100078|-2523.2323418489|2285.0904538046|2285.0904538046||2285.0904538046|2285.0904538046|2285.0904538046|2279.8865556596|2276.4838906192|2276.4838906192|2276.4838906192|2276.4838906192|2230.7915644821|2230.7915644821|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2177.4737583471|2177.4737583471|2177.4737583471|2177.4737583471||2140.4702223379|2140.4702223379|2140.4702223379||2140.4702223379|2114.94727337|2114.94727337|2112.7246234578|2112.7246234578|2061.8412835512|2038.63131488|2038.63131488|2038.63131488|2038.63131488|2038.63131488|1954.8459515377|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571||1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1844.3726326455|1795.5374989672|1795.5374989672|1795.5374989672|1785.7462868832|1785.7462868832|1782.4514542843|1767.2582485618|1767.2582485618|1745.3324834885|1745.3324834885|1745.3324834885|1745.3324834885||1745.3324834885|1745.3324834885|1745.3324834885|1745.3324834885|1727.4694152476|1724.9160291488|1714.5205906558|1710.7089543528||1677.2045912088|1677.2045912088|1666.0313143902|1666.0313143902|1666.0313143902|1666.0313143902|1605.3458357049|1566.050948906|-1708.7692111706|-1708.7692111706|-1708.7692111706|-1708.7692111706|-1708.7692111706|-1757.43796494||1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1537.2919810087|1509.9410750899|1507.801172843|-1673.8482917798|-1673.8482917798|-1674.2258173638||-1687.1325512298|-1687.1325512298|-1687.1325512298|-1687.1325512298|-1687.1325512298|-1687.1325512298|-1705.7362344936|1583.5854726484||1583.5854726484|1583.5854726484|1583.5854726484|1583.5854726484|1583.5854726484|1583.5854726484|1571.6894520312|1562.7937652277|1562.7937652277|1562.7937652277|1554.304202575|1542.0379472513|1541.7279970346|1541.7279970346|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1664.5373764479|-1664.5373764479||-1664.5373764479|-1664.6109602676|-1674.0871970639|-1694.3524601708|-1700.8610898195|-1700.8610898195|-1721.1789886883|-1768.1600783061|1627.8560589268|1627.8560589268|1627.8560589268|1612.9067429916
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||2671.2773270122|2639.5886858296|2597.9457620329|2577.6424401277|2562.5472777677|2560.802381656|2552.1748484709|2552.1748484709|2534.7110268383|2490.2761273681|2424.0261821017|2401.7568744272|2346.5549065902|2319.6637905255|2284.2473132453|2284.2473132453|2275.1544926424|-2482.8447951395|-2482.8447951395||-2482.8447951395|-2482.8447951395|-2482.8447951395|-2482.8447951395|-2482.8447951395|-2482.8447951395|-2482.8447951395|-2482.8447951395|-2485.5275962705|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318||2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2302.9149702318|2298.4611458521|2259.8818097359||2238.0992140511|2198.6171877271|2198.6171877271|2198.1767716562|2198.1767716562|2165.9963532725|2163.4380855608|2163.4380855608|2163.4380855608||2163.4380855608|2163.4380855608|2163.4380855608||2163.4380855608|2154.3048182971|2154.3048182971|2154.3048182971|2154.3048182971|2154.3048182971|2145.7358626739|2145.7358626739||2094.8523996885|2094.8523996885|2094.8523996885||2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885|2094.8523996885||2079.0714312357|2079.0714312357|2079.0714312357|2079.0714312357|2056.9987202532|2026.2778258882|2026.2778258882|2026.2778258882|2022.5843904158|2022.5843904158|2022.5843904158|2022.5843904158|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2009.011402808|2009.011402808||2009.011402808|2009.011402808|2009.011402808||2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2006.0476596994|2006.0476596994|2006.0476596994|2006.0476596994||2006.0476596994|2006.0476596994|2006.0476596994|2006.0476596994|2006.0476596994|2005.0501882944|1990.5347738816|1990.5347738816|1990.5347738816|1971.7913774465|1963.08436851|1963.08436851|1963.08436851|1957.8548104972|1953.841431694|1930.0349675072|1917.1082972302|1904.7009102254|-1982.9747679967||-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967||-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1983.9663424247|-1987.8265214224|1875.4012768465||1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042||1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042||1849.1762403042|1837.1902480159|1817.8308663935|1781.2870425749|1775.1855811596|1771.211769051|1767.5721668423|1767.5721668423|1767.5721668423|1767.5721668423|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002||1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1746.7163622833|1743.9135792003|1743.9135792003|1743.9135792003|1743.9135792003|1741.2983996322|1741.1660741128
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||592.46672274701|592.46672274701|592.46672274701|592.46672274701|590.59386786259|590.59386786259|590.59386786259|590.59386786259|590.59386786259|571.91819804285|565.86185755304|562.74734021521|562.74734021521|562.74734021521|562.74734021521|562.74734021521|562.74734021521|562.74734021521|562.74734021521||562.74734021521|551.36373033895|535.97079521168|520.13421690187|516.66984216471|516.66984216471|516.66984216471|516.66984216471|516.66984216471|516.66984216471|515.77169374941|515.77169374941|515.77169374941|515.77169374941|515.77169374941|515.77169374941|515.14282380208|515.14282380208|514.80586253994||514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994||514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994||514.80586253994|514.80586253994|-572.50554248455||-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455||-572.50554248455|-572.50554248455|-572.50554248455||-572.50554248455|-572.50554248455|-572.50554248455|-593.24226264559|-598.43786635205|-598.43786635205|-598.43786635205|-603.82420846311|-603.82420846311|-603.82420846311||-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|557.03286150895|557.03286150895|557.03286150895|557.03286150895|557.03286150895|557.03286150895|557.03286150895|552.74764695656|549.08625269479|541.79860189829|533.7790217761|518.99891444089|514.50067378187|514.50067378187||514.50067378187|514.50067378187|514.50067378187||514.50067378187|514.50067378187|514.50067378187|506.58686586115|499.04652304885|497.45447005428|488.77717674216|477.14774492004|477.14774492004|474.84194286905|470.21882913998|465.74313840261|459.53127065622|454.21807613332|444.11453480145|430.72398946613|430.72398946613|430.72398946613|430.72398946613||430.72398946613|430.72398946613|430.72398946613|430.72398946613|430.72398946613|427.14887786276|425.61720835791|425.61720835791|425.61720835791|425.61720835791|425.61720835791|425.61720835791|425.61720835791|423.52744491483|421.79994761044|418.1610440843|416.20116484084|414.09853344404|410.83925955791||410.83925955791|410.83925955791|409.1713886581|408.3848864593|405.74986299297|404.61652664367|-423.80836226706|-423.80836226706||-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-427.05372500159||-432.48469410713|-435.67187861133|-438.01320456055|-443.23968800998|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725||-443.8038516725|-443.8038516725|-450.28204893678|-458.52171425919|-461.64914051802|-465.05737937061|-467.36376129883|-474.09729337828||-474.09729337828|-474.09729337828|-474.09729337828|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-477.85624530383|-477.85624530383|-477.85624530383|-480.36806220554|-480.38401181638|-480.38401181638|-481.33501007755|-482.64909005704|-482.64909005704|-483.34620007412|-483.34620007412||-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||295.54686271196|295.54686271196|290.31434922755|290.31434922755|290.15205537545|286.46338401091|281.85375696037|280.57038741843|280.57038741843|280.57038741843|280.57038741843|280.57038741843|280.57038741843|280.57038741843|280.57038741843|280.57038741843|279.60876651093|-306.59712437603|-306.59712437603||-306.59712437603|-306.59712437603|-306.59712437603|-306.59712437603|-306.59712437603|-306.59712437603|-306.59712437603|-306.59712437603|-306.59712437603|-308.9121845972|-308.9121845972|-310.66075523821|-312.64806035854|-314.85062126426|-317.04791963662|-319.05209372543|-319.05209372543|-319.05209372543|-319.05209372543||-319.05209372543|-319.05209372543|-320.98844934065|-322.98993455655|-324.07275675264|-324.07275675264|-326.78270724339|-326.78270724339|-327.02801347356|-334.80889877325|-339.5821022882|-339.90234469196||-346.36648833775|-348.80277901549|-348.80277901549|-354.15864097695|-364.79293814876|-372.98601813643|-372.98601813643|351.6448101921|351.6448101921||351.6448101921|351.6448101921|351.6448101921||351.6448101921|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776||-384.77253726776|-384.77253726776|-384.77253726776||-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-389.40559560784|349.44339898366|349.44339898366||349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|334.66766858916|330.64462328863|323.03688579749|323.03688579749|323.03688579749|323.03688579749|323.03688579749|323.03688579749||323.03688579749|320.69028251788|320.69028251788||304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|297.54787126989|295.82540879218|294.99768559102|284.68910256099|279.77955161942|277.09394319204|277.00268866591|277.00268866591||277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|272.39825507764|272.39825507764|272.39825507764|272.39825507764|272.39825507764|272.39825507764|268.44528274143|-288.24954202042|-288.24954202042||-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042||-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638||-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638||-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638||-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-293.39546237532||-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-299.13567616589|281.89842772118|281.89842772118|281.89842772118|281.89842772118
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||1787.0191377717|1787.0191377717|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1784.4319542854|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025||1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1761.0380224025|1760.0172498266|1751.1274564045|1731.0894726963|1731.0894726963|1726.4438219304||1680.0514308341|1651.1015654016|1623.9795361016|1599.8800265495|1571.4611514612|1557.52150137|1557.52150137|1553.6099189246|1553.6099189246|1550.4720805977|1545.2847115609|1545.2847115609||1527.7218637568|1523.4437130935|1484.0124779815|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1428.6323120312|1428.6323120312|1412.5581054904|1374.8312717254|1352.2546767962|1352.2546767962|1344.9162749992|1325.4180467114|1320.9235302824|1320.9235302824|1303.4150675556|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1407.6664476746|-1407.6664476746||-1407.6664476746|-1414.3821600139|-1448.6829704907||1347.5958548505|1347.5958548505|1347.5958548505|1347.5958548505|1344.195372577|1341.4010691175|1341.4010691175|1326.231537644|1326.231537644|1326.231537644|1326.231537644|1318.3743928704|1318.3743928704|1296.4195872105|1296.4195872105|1296.4195872105|1293.3829018051|1285.6531753998|1283.6290450052||1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1281.4433507871|1273.3115685956|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469||-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469||-1326.1583273469|-1327.0148542786|-1329.7970494589|-1336.3689682573|-1339.4905175732|-1342.7906655189|-1342.7906655189|-1342.7906655189|-1342.7906655189|-1363.5868902408|-1363.5868902408|-1366.0887895527|-1366.0887895527|-1392.4125317404||-1398.680584041|-1447.122876582|-1453.8115678892|-1453.8115678892|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984||1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984||1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1321.7612387985|1299.282694093|1299.282694093|1299.282694093|1299.282694093|1299.282694093|1292.4474324558|1275.1138260468|1269.2347021349|1269.2347021349|1269.2347021349|1269.2347021349|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509||1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||1452.4143242357|1452.4143242357|1452.4143242357|1452.4143242357|1437.7158805526|1433.7954906531|1424.781081737|1402.178944443|1402.0794017031|1383.6771116472|1370.8578828415|1370.0495017324|1370.0495017324|1370.0495017324|1370.0495017324|1370.0495017324|1352.9161672895|1351.6401899462|1346.8685665986||1346.8685665986|1346.8685665986|1346.8685665986|1320.9733951248|1311.014376848|1311.014376848|1284.5223897212|-1378.7629761013|-1378.7629761013|-1401.954604194|-1401.954604194|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998||-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1403.7905092998|-1408.7394276508|-1423.131698995|-1423.131698995|-1443.0574514658|-1463.1916154524|-1464.5434860279|-1481.0983191651||-1499.2619873861|-1529.0021973561|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1563.8372114692||-1583.002453119|-1609.1693787911|-1625.0964831619||-1641.3933566708|-1647.002130093|-1647.002130093|-1647.002130093|-1651.2468193525|-1655.4547857172|-1661.8220153259|-1668.4102345483||-1668.4102345483|-1669.358150181|-1669.358150181||-1669.358150181|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686||1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1559.033340949|1559.033340949|1559.033340949|1559.033340949|1552.3121087803|1552.3121087803|1546.767454567|1546.767454567|1542.9860823314|1513.7956592419|1513.3062663452|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439||1498.4739115439|1498.4739115439|1498.4739115439||1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1431.3654626964|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974||1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1374.0395112384|1330.6689013761|1314.5140757729|1314.5140757729|1309.0962197173|1282.4262874246|1282.2812214187|1282.2812214187|1282.2812214187|1282.2812214187|1280.4120017515|1280.4120017515|1275.3701718965|1275.3701718965||1275.3701718965|1275.3701718965|1270.0308021615|1269.5231162255|1261.6089502115|1253.9294121816|1235.374300753|-1297.2949577798||-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1300.9170349275||-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1301.3107729501||-1301.3107729501|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639||1240.8235501639|1240.8235501639|1223.1316423804|1216.0214150311|1216.0214150311|1216.0214150311|1198.4154774217|1178.1671672958|1169.0624795777|1169.0624795777|1143.9583648954|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1121.7015588173|1116.0155869997|1112.8671798311|1112.8671798311|1112.8671798311||-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3800.871801865|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494||-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|3727.8099103305|3668.1633600007|3668.1633600007|3668.1633600007|3668.1633600007|-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092||-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092|-3955.7215635658|-3972.8877968657|3665.4513430779|3665.4513430779|3665.4513430779|3665.4513430779|3646.0403649217||-3906.791054149|-3906.791054149|-3906.791054149|-3906.791054149|-3906.791054149|-3910.2371558061|-3910.2371558061|-3910.2371558061|-3910.2371558061||-3910.2371558061|-3910.2371558061|-3920.8285585373||-3920.8285585373|-3920.8285585373|-3920.8285585373|-3958.8817072941|-3984.9460624019|-3984.9460624019|-3984.9460624019|-3984.9460624019||-3984.9460624019|-3984.9460624019|-3984.9460624019||-3984.9460624019|-3984.9460624019|-3990.9538497174|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439||3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3477.819302345|3444.4631516942|3412.3923121037|3394.3976959947|3394.3976959947|3394.3976959947|3371.1557787528|3314.0397324683|3303.1254172063|3303.1254172063|3277.3753550556|3266.5448552267|3238.0421753321|3238.0421753321||3238.0421753321|3238.0421753321|3238.0421753321||3238.0421753321|3238.0421753321|3238.0421753321|3238.0421753321|3238.0421753321|3233.8520930267|3233.8520930267|3176.2799677293|3170.4556065048|3108.3395627831|3106.3217364256|3081.5519293618|3053.7965637657|3033.0350817015|3000.9167330321|2995.863047553|2994.8754324461|2994.8754324461|2994.8754324461||2959.3352088622|2959.3352088622|2959.3352088622|2882.189145372|2871.7269049144|2871.7269049144|2871.7269049144|2821.8625646609|2821.8625646609|2809.4735729034|2809.4735729034|2809.4735729034|2809.4735729034|2771.681709693|2770.1353035217|2754.3863127238|2752.3681876401|2714.7701949257|2699.3640614679||2699.3640614679|2699.3640614679|2699.3640614679|2699.3640614679|2699.3640614679|2681.0368846081|2681.0368846081|2681.0368846081||2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081||2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2623.3021319865|2614.5218594338|2555.6312108895|2555.6312108895|2511.0318982756|2478.7020956318|2467.6940466872|2459.5571183433|2459.5571183433|2459.5571183433||2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433||2459.5571183433|2459.5571183433|2423.9967601818|2398.83210802|2398.83210802|2374.8633529867|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774||2371.2832177774|2371.2832177774|2333.6952880904|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2317.1679843263|2292.9011431525
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||-1712.0078247791|-1712.0078247791|-1731.5448270115|-1739.5192156139|-1750.0380539699|-1775.431184641|1687.3247975171|1687.3247975171|1626.3858766357|1605.5389164677|1605.5389164677|1605.5389164677|1605.0654844433|1594.1810572048|1569.4035325745|1569.4035325745|1569.4035325745|1538.6317259183|1512.6991100698||1498.3934746218|-1585.080424606|-1585.080424606|-1585.080424606|-1585.080424606|-1585.080424606|-1585.080424606|-1585.080424606|-1585.080424606|1493.5511060691|1457.8658645634|1457.8658645634|1457.8658645634|1457.8658645634|1455.1537085643|1426.1874227646|-1516.4819239076|-1516.4819239076|-1516.4819239076||-1516.4819239076|-1516.4819239076|-1516.4819239076|-1516.4819239076|-1516.4819239076|-1516.4819239076|-1543.3660713231|-1549.5607052449|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028||1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028||1484.0417931028|1484.0417931028|1484.0417931028||1484.0417931028|1484.0417931028|1483.6575343286|1474.5111180582|1449.7678872522|1417.4893435832|1413.7603424253|-1471.0422584092||-1471.0422584092|-1471.0422584092|-1471.0422584092||-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092||-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1487.9580459104|-1495.8423003605|-1498.6580708215|-1519.611764346|-1538.3937070749|-1541.1762557452|-1548.4153696105|-1552.217453214|-1552.217453214|-1552.217453214|-1552.217453214|-1552.217453214||-1552.217453214|-1552.217453214|-1571.4138558932||-1607.8293399356|-1615.246507806|-1674.2517011104|-1714.0239102079|-1714.0239102079|-1714.0239102079|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1627.7928800305|1614.5976661797||1612.6862632031|1605.6291731988|1599.7206538689|1599.7206538689|1599.7206538689|1597.3229907897|1595.3354784198|1595.3354784198|1595.3354784198|1595.3354784198|1581.6088513476|1567.8765923125|1567.8765923125|1567.8765923125|1533.7990036653|1506.1238590531|1503.1820751089|1497.9689614925|-1539.6829387126||-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126||-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1541.5266179312|-1541.5266179312|-1541.5266179312|-1549.176792276|-1576.2103247511||-1578.6464966592|-1578.6464966592|-1578.6464966592|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359||-1599.7991808176|-1600.0237161908|-1600.0237161908|-1609.6985654073|-1613.6261593718|-1628.5930104674|-1633.3588788179|-1658.3543545568||1600.2051500818|1600.2051500818|1582.7779323283|1578.6532554299|1573.3675697811|1568.8583620397|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1641.9525661743|-1641.9525661743|-1649.9583634576|-1654.9905965839|-1654.9905965839|-1664.9288032009|-1664.9288032009||-1674.9291932266|-1695.8990751021|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1714.6736742526|-1720.4749167326|-1720.4749167326|-1725.9421849108
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||594.65831134554|594.65831134554|588.93837356268|588.93837356268|577.93426937194|567.66310759751|562.33675502371|557.75572330667|557.75572330667|557.75572330667|556.5285997624|554.80281724768|554.80281724768|554.80281724768|554.80281724768|554.80281724768|554.80281724768|554.80281724768|553.83647378106||552.80996951151|534.15554744985|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984||-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-591.74607322417|-599.09284218376|-604.06428197827|-615.86306056939|-621.50063980908||-623.72085967882|-623.72085967882|-629.92943619926|-629.92943619926|-636.0794223844|598.45479867055|598.45479867055|598.45479867055|598.45479867055||598.45479867055|598.45479867055|598.45479867055||598.45479867055|598.45479867055|593.30631198861|593.30631198861|593.30631198861|593.30631198861|593.30631198861|588.66258515228||586.8216683039|586.8216683039|586.8216683039||583.87666801995|583.87666801995|583.87666801995|583.87666801995|583.87666801995|580.86608247816|580.86608247816|580.86608247816|580.86608247816|580.86608247816||573.34563160008|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-619.14423477203|-621.69639027946||-625.79875748282|-629.51530575891|-644.24755313816||-648.0802759705|-648.0802759705|-654.15586625845|-655.54539406864|-669.15322783885|-676.06469285155|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-686.48849940229|-686.48849940229|-686.48849940229|-686.89077225351|-686.89077225351|-687.07308706336||-691.44228505087|-692.7275626813|-707.77794433384|653.24613217944|653.24613217944|653.24613217944|653.24613217944|653.24613217944|649.18732568548|649.12100828175|649.12100828175|649.12100828175|649.12100828175|649.12100828175|649.12100828175|649.12100828175|646.08723617135|640.14971770775|635.73025003552||632.85826105246|632.85826105246|632.85826105246|624.87030023082|614.75034240599|607.90037773842|-651.71982211459|-651.71982211459||-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-656.22888424412||-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-658.55984764646|-658.65630604984|-658.65630604984|-664.20977907448|629.79919163031||629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031||629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-661.94592311352|-661.94592311352||631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366|5330.5583666366||5326.8286593272|5291.909408337|5291.909408337|5218.8436514074|5111.4289811645|5020.5767705213|5006.8965798761|4969.4628339769|4836.9979437842|4836.9979437842|4774.5061201734|4774.5061201734|4774.5061201734|4750.8757773754|4750.8757773754|4750.8757773754|4731.501348794|4731.501348794|4731.501348794||4731.501348794|4697.77102991|4654.5648162194|4552.8746981431|4452.3120519851|4452.3120519851|4383.9330145755|4270.6817213069|-4563.443741361|-4563.443741361|-4563.443741361|-4563.443741361||-4563.443741361|-4563.443741361|-4563.443741361|-4563.443741361|-4563.443741361|-4563.443741361|-4563.443741361|-4563.443741361|-4680.4570216512||-4717.4912002721|-4741.1067589829|-4764.2815838888||-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888||-4764.2815838888|-4764.2815838888|-4764.2815838888||-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888||-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4764.2815838888|-4771.9934265431|-4835.525899284|-4876.4370614874|-4912.2526987644|-4912.2526987644|4532.4828702568|4532.4828702568|4532.4828702568|4531.2999490699|4531.2999490699|4531.2999490699|4531.2999490699|4531.2999490699|4531.2999490699|4449.7574032634|4419.6542497851|4419.6542497851|4375.9019930338|4287.3756912695|4287.3756912695|4270.2448674527|4270.2448674527|4163.2361862756||4155.1493142578|4155.1493142578|4155.1493142578||4098.3465959201|4070.7511138334|4070.7511138334|4070.7511138334|4051.6510043028|3984.6261972722|3935.0144053892|3865.1340280253|3865.1340280253|3865.1340280253|3865.1340280253|3865.1340280253|3865.1340280253|3865.1340280253|3865.1340280253|3865.1340280253|3829.5907331791|3779.9982213275|3700.021529014||3677.8760648769|3677.8760648769|3677.8760648769|3677.8760648769|3677.8760648769|3669.3815814171|3619.3795728853|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3581.1670915417|3440.9493020168|3371.9367380265||3317.5396264531|3250.7436686067|3196.1223053963|3157.5719978579|3117.8089201459|3112.8252053271|3035.5075947911|3035.5075947911||3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911|3035.5075947911||3035.5075947911|3035.5075947911|3006.4390077757|2992.3941215909|2992.3941215909|2938.9463086036|2904.198602984|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199||2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199|2900.9792365199||2900.5657966541|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3094.3239954011|-3102.8031915047|-3133.2840772578|-3134.395995574|-3134.395995574|-3134.395995574|-3173.1121277862|-3177.198227771|-3177.198227771||-3177.198227771|-3177.198227771|-3177.198227771|-3177.198227771|-3177.198227771|-3177.198227771|-3196.9008493245|-3226.8676700394|-3270.2224057296|3014.4014112328|3014.4014112328|2961.2323717774
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||654.60943084187|654.60943084187|654.60943084187|654.60943084187|649.92995299704|648.47769842554|646.1252143693|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221||644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.44963926221|644.33165936295|644.33165936295|639.05741760271|633.19435153557|632.38227202199|632.38227202199|632.38227202199|632.38227202199|624.54696280981||604.49661517171|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054||604.38326578054|604.38326578054|604.38326578054|591.13417741891|577.62412603295|574.84489466717|574.84489466717|573.45786533889|573.45786533889||571.79678990586|571.79678990586|560.12696030122||555.83830889046|542.52313251826|537.20283779813|537.20283779813|537.20283779813|535.67258670278|529.58711378598|529.58711378598||520.427376456|519.45542981331|509.7615941068||-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606||-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-554.89262227692|-556.20847055291|-562.43995371764|-565.92319705487|-565.92319705487|-565.92319705487|-565.92319705487|-572.87576026387|-577.00083795595|-578.43980943945|-579.04701828721|-590.28278080361|551.65215267511|551.65215267511|551.65215267511|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605||-593.23913513605|-593.23913513605|-593.23913513605||-597.19738883079|-597.19738883079|-608.24156145587|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|572.76182504187|572.05200476657|568.59669976776|550.79355055033|536.81227160757||528.29847178597|528.29847178597|528.29847178597|528.29847178597|526.28163396141|522.07125453177|510.15694744524|498.71198541658|498.71198541658|491.70541270091|491.70541270091|491.70541270091|491.70541270091|491.70541270091|491.70541270091|490.20045177489|488.09223744934|488.09223744934|483.24968589749||476.27187796661|474.41689317114|474.41689317114|474.41689317114|470.05990961215|470.05990961215|470.05990961215|470.05990961215||-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-500.73721685496||-500.73721685496|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899||463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899||463.89561093899|463.89561093899|460.04510936309|450.10159825936|450.10159825936|450.10159825936|450.10159825936|450.10159825936|450.10159825936|450.10159825936|449.86287000063|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|440.50297067827|440.50297067827||440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|432.02829804096|428.51148516642
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||5118.8910174911|5118.8910174911|5118.8910174911|5118.8910174911|5118.8910174911|5040.3928514658|4991.1142360036|4861.2077123131|4804.4972845145|4753.9246629154|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828||4430.4695585364|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5426.7675541728|4706.9440064496|4583.8392793695|4583.8392793695|4583.8392793695|4583.8392793695|4583.8392793695|4583.8392793695|4474.2324458272|4346.9472108584|4316.2718304243||4089.0021206103|3926.4468820583|3755.1521617054|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965||3701.1298862965|3701.1298862965|3683.0831880073|3655.9034662755|3570.3649625284|3496.7444760515|3442.3382904478|3379.6076125682|3379.6076125682||3333.0918595593|3317.604792414|3309.7358614712||3290.820390784|3255.3774310533|3255.3774310533|3223.4118223121|3223.4118223121|3215.8410167617|3150.2677421484|3079.1392067708||-3356.4487470017|-3356.4487470017|-3356.4487470017||-3356.4487470017|-3356.4487470017|-3356.4487470017|-3433.5180305227|-3436.3013142472|-3436.3013142472|-3436.3013142472|-3443.0809737473|3124.0072977094|3124.0072977094||3038.53313298|2977.3096675727|2977.3096675727|2916.769123909|2866.887893753|2850.2310091183|2850.2310091183|2820.8677879092|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705||2815.3719439705|2815.3719439705|2815.3719439705||2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2802.327741459|2802.327741459|2775.2034050131|2775.2034050131|2655.3676342593|2605.8730880427|2605.8730880427|2605.8730880427|2575.6331063914|2575.6331063914|2575.6331063914|2575.6331063914||2575.6331063914|2575.6331063914|2575.6331063914|2575.6331063914|2566.9479176918|2562.0578661101|2562.0578661101|2526.1417970047|2526.1417970047|2526.1417970047|2498.4713543107|2467.8597323288|2422.683109163|2346.4478529546|2312.2921022412|2276.3439536621|2182.860035319|2159.9722370515|2131.5553881735||2033.8031873803|2006.1062504051|2006.1062504051|2006.1062504051|1992.2958446342|1983.542556321|1965.7361953914|1924.7041304045||1915.3601259051|1912.2287946408|1912.2287946408|1896.6847718231|1843.2608575812|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1957.3736384573||-1994.0096430451|-2031.5218364563|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995||-2044.5771147995|-2044.5771147995|-2055.909291509|-2063.1213388011|-2063.1213388011|-2081.6411010821|1939.5663720366|1939.5663720366||1939.5663720366|1939.5663720366|1939.5663720366|1939.5663720366|1939.5663720366|1939.5663720366|1932.1042778489|1903.3727951576|1873.307283248|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1848.5222835656|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963||-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|1872.5026271758|1872.5026271758|1830.5946210156
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||-359.71311631349|-359.71311631349|-359.71311631349|-359.71311631349|-359.71311631349|-359.71311631349|-359.71311631349|-359.71311631349|-359.71311631349|-361.02568886177|-362.38132299203|-363.00147473832|-369.75997159239|-371.92742596433|-371.92742596433|-378.91997778619|-378.91997778619|-380.05552782178|-382.2121736013||-382.2121736013|-382.2121736013|-382.2121736013|-382.2121736013|-382.2121736013|-382.2121736013|-382.2121736013|-382.2121736013|-394.56352588458|350.32632159556|350.32632159556|350.32632159556|350.32632159556|350.32632159556|350.32632159556|350.32632159556|350.32632159556|350.32632159556|350.32632159556||347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423||347.51800190423|347.51800190423|344.31445096835|333.72716536902|330.22468986823|330.22468986823|330.22468986823|315.28302761221|315.28302761221||315.28302761221|315.28302761221|315.28302761221||308.53114484311|298.55961114566|282.18844733415|274.14067368667|274.14067368667|265.9118566001|262.72429460558|247.76030767265||-287.25404320432|-287.25404320432|-287.25404320432||-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-294.69020268445|-294.69020268445||-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-304.30299416654|261.21209231827|261.21209231827|261.21209231827|259.0648697835|259.0648697835|259.0648697835|253.03686874072|253.03686874072|250.70207943034|243.53582297267||243.53582297267|243.53582297267|243.53582297267||243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|236.01757294273|231.80927988007|231.80927988007|231.80927988007|229.49085941264|218.68706279274|202.3217349105|201.66026168984||192.49196048491|181.15178750203|181.15178750203|181.15178750203|170.6908772063|169.63430834608|168.54749049284|168.54749049284|168.54749049284|168.54749049284|168.54749049284|163.01666068079|162.07089149415|162.07089149415|162.07089149415|159.41488554146|157.97053035868|157.97053035868|151.29781388324||149.73368294019|145.98844552037|145.98844552037|145.98844552037|145.98844552037|145.98844552037|145.98844552037|145.98844552037||140.30383157727|-157.72351996108|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-162.47762735379||-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|149.68046678992|149.68046678992|149.68046678992|149.68046678992||149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992||149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.46163129245|142.82958761227|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|139.02955315967|139.02955315967|139.02955315967||139.02955315967|139.02955315967|139.02955315967|139.02955315967|139.02955315967|139.02955315967|139.02955315967|133.76060902697|132.6257551818|132.6257551818|124.12027726228|117.92252969802
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||-357.84226008864|-357.84226008864|-357.84226008864|-357.84226008864|-358.62608556177|-358.62608556177|-358.62608556177|-358.62608556177|-361.05675834446|-365.02418373722|-367.96751884936|-367.96751884936|-372.24168591498|-375.49074686897|-381.32027667244|-386.91974304208|-386.94326117471|-386.94326117471|-386.94326117471||-386.94326117471|-386.94326117471|-386.94326117471|-386.94326117471|-386.94326117471|-386.94326117471|-386.94326117471|-386.94326117471|-396.61711546231|349.56510389642|324.58646017239|324.58646017239|324.58646017239|324.58646017239|322.64050045196|321.07440701887|321.07440701887|321.07440701887|321.07440701887||321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|321.07440701887|310.15820547127||-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837||-338.19381223837|-338.19381223837|-338.19381223837||-338.19381223837|-338.19381223837|-338.19381223837|-338.19381223837|-345.61242281159|-345.61242281159|-345.61242281159|-345.61242281159||-345.61242281159|-345.61242281159|-345.61242281159||-345.61242281159|-345.61242281159|-345.61242281159|-347.99323088549|-360.31360506374|-364.60733577232|-374.25537714937|-377.24708551807|326.76422495339|326.76422495339||326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|326.76422495339|316.20024187801|307.6285972086|307.6285972086|307.6285972086|307.6285972086|307.6285972086|303.47788741494|301.80097842111|291.6194309117|280.92379971363|276.7894702025|276.7894702025|276.7894702025|276.7894702025||276.7894702025|276.7894702025|276.7894702025||276.7894702025|273.45914475327|273.45914475327|273.45914475327|269.85736610498|266.09597346083|262.27274605185|258.56005906949|258.56005906949|253.23507573747|247.35786816968|241.67707228543|239.56340381703|233.87856150632|233.87856150632|233.87856150632|233.87856150632|230.44238701375|230.44238701375||230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|230.44238701375|226.28855246712|226.28855246712|216.53617561315|207.47686436943|203.24008156699|203.24008156699|197.45398009532||194.10563346676|194.10563346676|194.10563346676|194.10563346676|194.10563346676|194.10563346676|194.10563346676|187.0534887505||182.8046448058|182.8046448058|182.8046448058|176.71349083782|164.51054357821|-176.33537085828|-176.33537085828|-176.33537085828|-176.33537085828|-176.33537085828|-176.33537085828|-176.33537085828|-176.33537085828|-177.89428914692||-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692||-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692||-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-177.89428914692|-180.85253708788|-184.34504310763|-184.77762281671|-184.77762281671|-184.77762281671|-184.77762281671|-184.77762281671|-186.0029235656|-186.4904623887|-187.8849579384|-188.67384683314|-190.40927337742||-191.21141289711|-193.82664454425|-193.82664454425|-193.82664454425|-195.44793746698|-195.45437842197|-198.8398665409|-201.38428740818|-205.91754760035|-206.41270747312|-206.41270747312|-209.21689685327
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||2481.5523818731|2462.274917576|2451.5276319421|2444.2529243801|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701||2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2423.9021081701|2281.7808183832|2281.7808183832|2281.7808183832|2281.7808183832|2281.7808183832|2281.7808183832|2266.9369526089|2259.4716004465|2249.8574016463|2237.8060128605|2237.8060128605||2237.8060128605|2237.8060128605|2237.8060128605|2237.8060128605|2237.8060128605|2219.68882659|2219.68882659|2219.68882659|2199.4237151998|-2299.9257252368|-2299.9257252368|-2299.9257252368||-2299.9257252368|-2299.9257252368|-2299.9257252368|-2299.9257252368|-2299.9257252368|-2299.9257252368|-2299.9257252368|-2299.9257252368|-2299.9257252368||-2299.9257252368|-2299.9257252368|-2333.7925538655||-2346.6665466694|-2346.6665466694|-2346.6665466694|-2346.6665466694|-2346.6665466694|-2346.6665466694|-2346.6665466694|-2346.6665466694||-2346.6665466694|-2346.6665466694|-2346.6665466694||-2350.0072202805|-2350.0072202805|-2359.2664182587|-2384.7710636903|-2413.5345803156|-2429.9738908096|-2429.9738908096|-2446.3627269847|-2466.9530652477|-2484.6686883865||-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2484.6686883865|-2485.2234965362|-2501.0428173319|-2514.7948214495|-2537.0526499178|-2547.0223264061|-2557.1137421222|-2563.3624234301|-2573.1806196749|-2573.6808650774|-2573.6808650774|-2573.6808650774|-2573.6808650774|-2573.6808650774|-2573.6808650774||-2573.6808650774|-2573.6808650774|-2582.4538230678||-2645.1060803475|-2645.1060803475|-2645.1060803475|-2645.1060803475|-2645.1060803475|-2645.1060803475|-2670.1317830684|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2545.6740670148|2529.2628793654|2502.8752858834|2501.3326179737||2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2472.7001283692|2469.3996163666|2469.3996163666|2469.3996163666||2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666||2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666||2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2460.7216603292|2454.7324546193|2439.9471799372|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326||-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326||-2564.3413396457|-2564.3413396457|-2587.2387053882|-2587.2387053882|-2590.7447552533|-2590.7447552533|-2590.7447552533|-2591.4750920067|-2591.4750920067|-2591.4750920067|-2591.4750920067|-2598.2223244519|-2611.697100411|-2618.7078242413|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314||-2621.4114521314|-2621.4114521314|-2642.0294617866|-2657.7893882731|-2657.7893882731|-2657.7893882731|-2657.7893882731|-2664.2576861888|-2672.0668491291|-2677.2965668491|-2689.846093157|-2697.0217277836
04270|18186|/equities/hindustan-zinc|NIFTY200||619.64976466374|619.64976466374|619.64976466374|619.64976466374|619.64976466374|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918||613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|613.93730563918|553.81366750708||493.20965769016|469.04960337969|460.14518732313|460.14518732313|441.85021288399|410.53359903234|403.78057900848|403.78057900848|403.78057900848|403.78057900848|403.78057900848|385.8642763849||385.8642763849|377.21864008858|369.64571460037|364.84247762129|362.77314832832|362.77314832832|362.77314832832|362.77314832832|362.77314832832||362.77314832832|362.77314832832|362.77314832832||357.00074003168|335.29247196988|322.18331303945|313.63403194764|313.63403194764|302.37114321764|289.80405073228|-310.45580812072||-310.45580812072|-311.9751825353|-311.9751825353||-311.9751825353|-311.9751825353|-311.9751825353|-313.1811036029|-313.1811036029|-314.41234174466|-318.16371372779|-319.02078828369|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409||-320.73812545409|-320.73812545409|-325.60625864257|-327.42917321776|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|308.54741822141|301.71935357934|-313.19987721053|-313.19987721053|-313.59369997568|-313.59369997568||-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568||-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-314.72825527544|-314.72825527544|-314.72825527544|-314.79249975809|-316.50834362164|-316.50834362164|-319.62296055146|-319.62296055146|-326.45884437901||303.0704541305|303.0704541305|303.0704541305|303.0704541305|303.0704541305|301.31161637872|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535||-319.8422444535|-319.8422444535|-323.84694981053|-325.49222711225|-325.49222711225|-326.04690545025|-327.04932819938|-327.77761897807||-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-329.22790590662|-329.64768374119||-330.78354901908|-333.13726583717|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||1168.497796981|1168.497796981|1168.497796981|1160.7142405692|1149.4239937101|1149.4239937101|1140.4294645823|1138.3878060446|1138.3878060446|1138.3878060446|1138.3878060446|1138.3878060446|1124.0253373369|1102.7976363747|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107||-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|-1172.1886549107|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488||1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488||1087.7518265488|1065.0547842188|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1123.0013212218||1056.6585955511|1056.6585955511|1056.6585955511||1056.6585955511|1045.3623202521|1044.3139820031|1044.3139820031|1044.3139820031|1044.3139820031|1044.3139820031|1044.3139820031||1037.4295031155|1028.7133503583|1028.5324684294||1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294||1028.5324684294|1028.5324684294|1023.0961848316|1023.0961848316|1005.3263137668|999.94142639823|999.94142639823|999.94142639823|999.94142639823|999.94142639823|990.27209096714|990.27209096714|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363||980.439576363|980.439576363|980.439576363||-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1035.3204841776|988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623||988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623|985.10980121595|970.62756911364|969.38616213365|965.99854739025|963.31147508174|963.31147508174|963.31147508174|960.8016328762|935.47126960202|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084||-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084||-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-963.83791805028||-971.14806521085|-971.14806521085|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-984.16221404164||-984.16221404164|-984.16221404164|-984.24136114219|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636||-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.39763061709|-993.39763061709|-996.78903401898|-999.04336095968||-1000.9870962161|-1002.8245296498|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||1744.2815723587|1744.0128229116|1724.7862172508|1724.7862172508|1716.4513335121|1715.2098624853|1706.4886872666|1705.6707188705|1687.0341700557|1671.3907567134|1662.5841035965|1652.1379227244|1640.7699331269|1618.8916683181|1612.3205056818|1612.3205056818|1610.341405428|1610.341405428|1601.7987593948||1549.5736405385|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1696.4653439207|-1696.4653439207|-1710.2170610078|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1582.1318897405|1553.0246331517|1553.0246331517|1553.0246331517|1553.0246331517|1539.6875471835|1539.6875471835|1539.6875471835|1526.4079786368|1526.4079786368|1526.4079786368|1526.4079786368|1521.6261153599|1521.6261153599|1504.3873612505|1449.3026073357|1416.1418266186|1410.2409320285|1407.5787577552|1396.090295889|1395.1559182296|1382.4313320036||1382.4313320036|1381.0708918964|1364.8093121223||1362.2048251554|1349.7599777671|1349.7599777671|-1449.9944881364|-1463.2373426368|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709||1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1374.277823182|1374.277823182|1374.277823182|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621||1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1345.2420826381|1345.2420826381|1319.1551094525|1309.1465841175||1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175||1309.1465841175|1301.0926177738|1301.0926177738|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263||-1361.55464263|-1361.55464263|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228||1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228||1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||602.05311147193|602.05311147193|598.90347143257|592.79552720481|586.64170424651|586.64170424651|584.71858265346|573.4123032087|563.77354870239|563.77354870239|558.20127192387|558.20127192387|558.20127192387|558.20127192387|558.20127192387|558.20127192387|557.41470208822|557.41470208822|557.41470208822||554.84964186017|536.47736153409|-590.46793313831|-590.46793313831|-590.46793313831|-590.46793313831|-590.46793313831|-590.46793313831|-590.46793313831|-594.49249090787|-594.49249090787|-600.6666545298|-612.91848197538|-618.71417565501|-618.71417565501|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034||-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034||-621.29504941034|-621.29504941034|-628.30562266296|-628.38121349487|-629.21802448866|-636.78183836551|-636.78183836551|582.65112580405|582.65112580405||582.65112580405|582.65112580405|582.65112580405||575.93456659434|574.84398661849|571.15740392423|571.15740392423|571.15740392423|571.15740392423|569.21379977041|563.07087507042||549.37873787121|542.61529820977|540.49662215902||540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|530.6295713605||527.51340041574|517.48150990204|506.7878220103|505.46702581222|503.15222513207|491.84656515774|491.84656515774|491.84656515774|491.42117130156|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|472.58763548379|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382||-519.1972697382|-519.1972697382|-519.1972697382||-519.1972697382|-519.1972697382|-547.56083966679|-552.63151022005|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287||-553.2789368287|-553.2789368287|-556.16823669443|-558.75637071408|-559.00709552542|-567.86066712025|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|522.73851870921|522.73851870921|518.91226544011|518.91226544011||518.91226544011|517.138645221|516.28156305991|516.28156305991|516.28156305991|516.28156305991|-550.99451311759|-550.99451311759||-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-560.38837028799||-562.49206919715|-562.49206919715|-562.49206919715|-562.49206919715|-567.46678906569|-567.46678906569|-567.46678906569|-571.68813897381|-582.29513000129|-583.13069389791|-593.67301017411|546.30327596094|546.30327596094|546.30327596094|546.30327596094||546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094||546.30327596094|536.21901337557|536.21901337557|536.21901337557|536.21901337557|536.21901337557|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-577.51469010765|-584.07466177868|-591.16351037475||-596.5066904012|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||737.67704729048|737.67704729048|737.67704729048|733.77726527285|729.67196073611|729.12442387562|724.08966019096|724.08966019096|724.08966019096|724.08966019096|724.08966019096|724.08966019096|719.55520240402|708.74468561384|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303||-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-755.22911783241|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966||711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966||711.7419632966|695.63587888042|-758.99601224636|-758.99601224636|-758.99601224636|-758.99601224636|-758.99601224636|-758.99601224636|-761.44000682538||-763.80830700867|-777.08147189874|-778.85032113542||-778.85032113542|-778.85032113542|-778.85032113542|-778.85032113542|-783.50312035338|-784.38124754976|-790.26804672955|-794.80012572322||-794.80012572322|-794.80012572322|-794.80012572322||-794.80012572322|-794.80012572322|-794.80012572322|-795.96682466968|-810.89923132243|-817.39635931984|-833.4598525049|-842.04705969512|752.24544566087|752.24544566087||752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|740.63936575709|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|726.73088108817|722.53709620148|708.1495486223|705.16541374828||705.16541374828|705.16541374828|705.16541374828||705.16541374828|705.16541374828|705.16541374828|705.16541374828|705.16541374828|705.16541374828|693.70049973225|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411||686.81997936411|686.81997936411|686.81997936411|686.81997936411|681.20892122257|681.20892122257|673.6265574348|667.52073251318|667.52073251318|661.87258211996|661.87258211996|661.87258211996|661.87258211996|649.51955060855|630.23841126644|622.16768935746|621.43270640575|621.43270640575|621.43270640575||621.43270640575|621.43270640575|621.43270640575|621.43270640575|621.43270640575|621.43270640575|621.43270640575|619.29345356847||619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847||619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732||610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732||610.30386818732|610.30386818732|605.33763810093|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682||605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|77.549171249382|76.956304541685|75.367556668495|73.614508206287||-81.39277477396|-81.39277477396|-81.39277477396|-81.39277477396|-81.39277477396|-81.39277477396|-81.39277477396|-81.39277477396|-81.39277477396|-81.44918703953|-81.44918703953|-81.44918703953|-81.44918703953|-81.44918703953|-81.44918703953|-81.44918703953|-81.44918703953|-81.44918703953|-81.563135810811||-81.563135810811|-81.563135810811|-81.563135810811|-81.563135810811|-81.563135810811|-81.563135810811|-82.045149798877|-83.022383579156|-84.466542226895|79.901384961627|79.901384961627|79.901384961627||79.901384961627|79.901384961627|79.901384961627|79.065144152931|79.065144152931|79.065144152931|79.065144152931|79.065144152931|79.065144152931||79.065144152931|79.065144152931|79.065144152931||77.791827938614|77.048238933893|77.048238933893|-81.192370248841|-81.192370248841|-81.192370248841|-81.192370248841|-81.192370248841||-81.192370248841|-82.578984133291|-82.578984133291||-82.578984133291|-82.578984133291|-82.578984133291|-83.46275845268|-83.609062565407|-83.609062565407|-83.609062565407|-84.443400476863|-85.803775255867|-86.207437566863||-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-87.052709848733|-87.197453268205|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346||-87.614441462346|-88.774381182798|-89.005150054519||-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-91.052946539527|-91.367165110514|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393||85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|83.223786401545|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554||-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554||-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-89.075926638769|-89.075926638769|-89.075926638769|-89.075926638769|-90.53436496647|-91.568736054189|-92.423592648779|-92.434549422037|-93.096720054162||-94.354690898804|-95.685769784614|-96.261966851204|-96.586036109093|-96.586036109093|-96.586036109093|-96.586036109093|-96.751009253321|-96.751009253321|-96.751009253321|-96.751009253321|91.07226952687|91.07226952687|91.07226952687|91.07226952687||91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687||91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|88.769190991091|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|85.522392072402|83.908210531564|83.25356946134|83.251188120836|82.422100573402||82.422100573402|82.422100573402|81.99121997712|81.534237996582|81.534237996582|81.534237996582|81.534237996582|81.534237996582|81.534237996582|81.534237996582|79.113045948351|78.094295964161
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2600.4214807037|2557.0238267585|2531.4671402953|2531.4671402953|2531.4671402953|2531.4671402953|2512.8468713784|2512.0853502512|2493.3120002079|2493.3120002079|2493.3120002079|2485.8979546949|2485.8979546949|2485.8979546949|2454.9893181506|2449.2991935614|2398.2408574294|2373.6926681941|2373.6061428738||2373.6061428738|2373.6061428738|2365.3986033016|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2626.0288928163|-2626.0288928163|-2666.0487046918|-2702.1431191454|-2729.222823356|-2748.1726303348|-2778.1583913442|2591.5910410561|2591.5910410561|2591.5910410561||2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2575.2484006526||-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509||-2731.7249807509|-2731.7249807509|-2762.3810993429||-2762.3810993429|-2763.8705194522|-2769.7922899512|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329||-2774.3414327329|-2774.3414327329|-2774.3414327329||-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329||2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2523.4127731794|2500.0525557415|2500.0525557415|2500.0525557415|2500.0525557415|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336||-2739.4361353336|-2751.4124376971|-2772.2232171396||-2772.2232171396|-2772.2232171396|-2798.1966719861|-2798.1966719861|-2798.1966719861|-2806.6875417314|-2806.6875417314|-2820.0500680697|-2890.6667422996|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798||2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2612.1269781198|2612.1269781198|2612.1269781198|2572.4799268606|2539.6588451508|-2751.0052810666|-2751.0052810666|-2751.0052810666|-2751.0052810666|-2751.0052810666|-2751.0052810666|-2751.0052810666|-2756.4726007287|-2756.4726007287|-2756.4726007287||-2756.4726007287|-2756.4726007287|-2759.6612610094|-2787.3206965514|-2787.3206965514|-2787.3206965514|-2787.3206965514|-2788.1841154174||-2797.3601309542|-2798.7069705325|-2798.7069705325|-2798.7069705325|-2798.7069705325|-2798.7069705325|-2798.7069705325|-2798.7069705325|-2848.1992869198|-2850.1060564117|-2850.1060564117|-2850.1060564117|-2850.1060564117|-2876.3428431701||-2896.5003216213|-2910.6087286678|-2946.0153408809|-2991.303151109|-3008.7000974058|-3008.7000974058|-3008.7000974058|-3008.7000974058|-3008.7000974058|-3008.7000974058|-3033.450005147|-3074.5988823235|-3074.5988823235|-3074.5988823235|-3074.5988823235||-3084.4793760843|-3120.6609020668|-3120.6609020668|-3147.4093844579|-3190.1297848144|-3219.3580861002|-3244.581114547|3005.085030908||3005.085030908|3005.085030908|3005.085030908|3005.085030908|3005.085030908|3005.085030908|3005.085030908|3003.6056007485|2998.7840008316|2979.260000924|2912.3583343601|2903.3139057378|2903.3139057378|2903.3139057378|2903.3139057378|2903.3139057378|2903.3139057378|2903.3139057378|2899.5154779465|2889.2206161944|2889.2206161944|2889.2206161944|2889.2206161944|2889.2206161944||2889.2206161944|2889.2206161944|2880.026415091|2880.026415091|2866.6404205221|2841.8949008406|2825.7257740173|2825.7257740173|2825.7257740173|2825.7257740173|2795.3258111911|2780.4321303278
04278|18209|/equities/indian-bank|NIFTY200||-575.45094631147|-575.45094631147|-575.45094631147|-575.45094631147|-575.45094631147|-581.42833780816|-581.42833780816|-581.42833780816|-586.57872427361|-587.64815742285|-587.64815742285|-587.64815742285|-587.64815742285|-590.37852045465|-596.14833435933|-602.87592299691|-603.67878705386|-603.91255337799|-607.1972944163||-612.71920584558|-618.44353695841|-620.35951467059|-620.69823188401|-620.69823188401|-620.69823188401|-620.69823188401|-620.69823188401|-633.6367147339|526.34416321648|516.43197077757|516.43197077757|516.43197077757|516.43197077757|516.43197077757|516.43197077757|516.43197077757|503.66327305906|500.19955169831||500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831||500.19955169831|490.53838467238|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467|-558.10797834456|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794||491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|481.81276787432|481.81276787432|480.69196498297|477.92165149475|452.01292169121|443.3726846645|432.03354326329|415.38449421018||413.71495708279|413.71495708279|413.71495708279||408.6916186418|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899||403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|402.20168229196|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.94533712988|-444.94533712988|-444.94533712988||407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344||391.59491609137|390.60156330798|390.60156330798|390.60156330798|390.60156330798|390.60156330798|390.60156330798|387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927||387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005||385.68112790005|385.68112790005|385.68112790005|380.4457024139|374.65634076262|368.57093892787|368.48290221796|368.48290221796||368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|365.95599839539|359.80616780674|359.80616780674|348.84573726031|346.41737924776||346.41737924776|346.41737924776|340.58750268218|340.58750268218|337.18888983458|322.80595129796|322.80595129796|322.80595129796|322.80595129796|322.80595129796|319.23161865681|312.90734626418
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||-648.46391043821|-656.38907791851|-656.38907791851|-657.19952494514|-657.19952494514|-657.19952494514|-657.19952494514|-657.19952494514|600.90948567922|600.90948567922|600.90948567922|600.90948567922|600.90948567922|599.97166363989|587.77687154649|587.05762148829|575.17513498699|564.74183422149|564.74183422149||546.84372028842|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-595.65857556349|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193||-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-596.06772966193|-610.71695507684|-616.63272718499|-624.79876876257|567.81980069372|567.81980069372|567.81980069372||567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372||567.81980069372|567.81980069372|567.81980069372||567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|558.3998016063|552.17200042845|548.2938880086||543.96049623797|543.96049623797|543.96049623797||543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797||543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|523.83945857496|516.3771761944|509.8079464226|501.32547974907|493.66168960292|492.61388188991|492.61388188991|492.61388188991|492.61388188991|490.02934372859|486.6048155144|475.91924861572|467.6574923584|464.36390040419|463.95433174792|450.12981644409|449.06645796848|449.0182747637|441.342538705||436.79119662618|436.79119662618|436.79119662618||436.79119662618|436.79119662618|436.79119662618|436.79119662618|436.79119662618|430.55180513534|430.55180513534|426.75824896625|426.75824896625|426.75824896625|426.75824896625|424.80639316563|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701||420.16669376701|420.16669376701|420.16669376701|420.16669376701|417.60187687709|417.35763554919|417.06105594619|417.06105594619|417.06105594619|417.06105594619|417.06105594619|417.06105594619|415.6705960166|412.47846273709|410.90937862715|405.42154842307|402.09510892617|402.09510892617|401.18622603667||399.47637616542|398.89193766145|398.89193766145|398.89193766145|395.43827525805|391.62031058946|390.58923127561|389.76026002466||385.81417848335|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.6271733812|-421.40519773205||-428.71966279038|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421||403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421||403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|402.48634745371|401.39872685286|398.85691601272|394.57713398929|393.39681588274|393.26457130887|393.26457130887|377.76845788565|377.76845788565|377.76845788565|377.76845788565|377.76845788565|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756||373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.15026428392|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477||-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-175.70196745477|-183.24663525248|159.03706888993|-174.22547918073|-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754||-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754|-175.16026104754|-175.16418318026|-177.39631752695|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105|-178.66868909229|-184.06520942438|-184.96690224263|-186.87988968528|-187.42487844534|-187.82334973478|-187.82334973478||-187.82334973478|-187.82334973478|-187.82334973478|-187.82334973478|-187.82334973478|-187.82334973478|-192.51205356545|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|166.3499873886|156.20832101609|150.87034820743|140.78094889531|133.98216009727|133.98216009727|133.98216009727|133.98216009727||133.98216009727|133.98216009727|133.98216009727||133.98216009727|131.91284667845|131.91284667845|129.36149800481|126.03499490091|123.49444454322|122.65127426225|122.65127426225|122.65127426225|122.65127426225|121.55419684602|120.2814138813|120.2814138813|118.95482437934|118.95482437934|117.62169422148|117.62169422148|115.86672657204|115.86672657204||115.86672657204|115.86672657204|115.86672657204|115.86672657204|114.85192180422|112.44658105404|111.03589920472|111.03589920472|111.03589920472|111.03589920472|111.03589920472|111.03589920472|108.55932897408|107.41036408564|105.54762811816|102.76125219306|100.34583704163|99.89537432116|97.444861543639||97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296||97.2595431296|97.2595431296|97.2595431296|97.2595431296|94.235601951454|92.300667393841|90.431299223544|89.079221529036|86.32413079371|-91.746866660888|-91.746866660888|-91.746866660888|-91.746866660888|-92.706256946637||-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-94.209730025479|-94.266023319381|-94.266023319381|-95.495583076629||-95.601335125393|-95.601335125393|90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537||90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537|88.974353151438|-93.676889358449|-93.676889358449|-93.676889358449|-93.676889358449|-93.676889358449|-94.613210398276|-95.031342089529|-95.84621089634|-95.84621089634|-95.84621089634|-95.84621089634|-95.84621089634|-96.145940894657|-96.145940894657|-96.476042556292|-97.505585291757|-97.505585291757||-97.505585291757|-97.944358986559|-97.944358986559|-97.944358986559|-97.944358986559|-97.944358986559|-98.690956718328|-99.409393556254|-99.846551532366|-100.16561298328|-100.34935512842|94.962419116991
04281|1169003|/equities/indian-railway-finance|NIFTY200||185.62135123875|179.75040223495|179.51833861279|179.51833861279|179.51833861279|166.48704595485|-188.03587985574|-188.03587985574|-188.03587985574|-189.79375325904|-192.75917330567|-194.48241902263|-194.7104331251|-194.7104331251|-194.7104331251|-194.7104331251|-194.7104331251|-197.12271279715|-199.09740047888||-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|167.71825830144|164.2332559996|164.2332559996|164.2332559996|164.2332559996|164.2332559996|162.85639640282|159.88210033256|158.90259952112|158.90259952112||143.46955807522|-163.5853165906|-163.5853165906|-163.5853165906|-163.5853165906|145.9583067414|145.9583067414|145.9583067414|145.9583067414|145.9583067414|145.9583067414|145.9583067414||145.9583067414|145.9583067414|138.12033912836|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-160.36227187031|-163.46731339994||-163.46731339994|-165.09146458907|-168.91273961909|-170.88915682775|-171.51223673622|-171.51223673622|-175.17470375476|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191||142.34044469191|142.34044469191|142.34044469191||129.22549494984|123.68822736769|123.68822736769|123.68822736769|109.51192251873|99.427138081661|95.160711861839|90.303569583087|89.898407172262|89.527167404056|89.527167404056|89.527167404056|87.238516794709|86.934590406216|86.934590406216|86.133607673184|86.133607673184|86.133607673184|86.133607673184||86.133607673184|86.133607673184|86.133607673184|86.133607673184|86.133607673184|86.133607673184|80.159564759484|76.560625476033|76.497919738724|72.917131093292|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686||-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.306326702173||-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-81.733128669526||-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|71.750662332161|71.750662332161|71.750662332161|71.750662332161||71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161||71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|64.734067816848|62.675880546098|62.675880546098|62.675880546098|53.06486947749|46.594296961073|44.832553153837|44.550058212108|44.011177105183|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882||43.710590864767|43.710590864767|43.710590864767|43.710590864767|43.710590864767|41.27565630448|40.384061161811|37.107289967862|36.367024840062|36.367024840062|33.502250712387|33.018337437832
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093||-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1105.9713605735|-1116.0093987839|-1116.0093987839|-1132.9632086639|1035.1570551744|1035.1570551744|1035.1570551744|1035.1570551744|1035.1570551744|1026.0273364242|1009.1553738047||974.7475955143|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379||970.72660936372|970.72660936372|961.69619871793|954.01241027708|954.01241027708|954.01241027708|954.01241027708|954.01241027708|954.01241027708||954.01241027708|954.01241027708|954.01241027708||940.0860344767|933.46223882828|925.78028164079|924.09306282307|924.09306282307|924.09306282307|902.44786182273|-974.60894516499||-974.60894516499|-974.60894516499|-974.60894516499||-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-986.67107188471|889.56743074815|889.56743074815||889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312||882.14096904312|882.14096904312|882.14096904312||882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|869.46496153445|860.43886174727|836.70430575|832.55476856879|825.88583904562|814.75650952986|808.98779650453|800.48163142621|800.48163142621|800.48163142621|790.68182670085|790.68182670085|790.68182670085|790.68182670085||790.68182670085|790.68182670085|790.68182670085|790.68182670085|751.58254995841|737.64731200559|737.64731200559|718.14636983232|718.14636983232|702.92653220844|698.54336572965|695.13984538537|685.57205042819|677.12451675181|675.10502675114|667.13893894826|667.13893894826|667.13893894826|667.13893894826||667.13893894826|667.13893894826|667.13893894826|667.13893894826|659.32937118383|651.16041852999|-697.54091623786|-697.54091623786||-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-711.8454434978||-725.85328818548|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|664.54206214498|-717.38572701641|-717.38572701641||-717.38572701641|-717.38572701641|-717.38572701641|-717.38572701641|-717.38572701641|-717.38572701641|-725.57579219814|677.12509495626||677.12509495626|677.12509495626|677.12509495626|677.12509495626|677.12509495626|677.12509495626|677.12509495626|664.2056719132|659.23685564683|658.41040669201|654.82544306382|636.19495369179|631.70093361905|631.70093361905|631.70093361905|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066||622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|613.1441641516|-646.89790798755|-646.89790798755|-646.89790798755|-646.89790798755
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||487.76082482754|487.76082482754|487.76082482754|483.93981960547|480.84147165365|479.6505088043|479.6505088043|479.6505088043|479.6505088043|470.65889561969|454.81544296827|441.37548947429|439.74225838125|439.74225838125|439.74225838125|439.74225838125|439.74225838125|439.74225838125|439.74225838125||439.74225838125|436.55529183746|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-482.79392131125|-486.44789003483||-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483||-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-492.11709461335|-504.85788493822||438.32937758096|438.32937758096|438.32937758096||438.32937758096|431.84096932552|426.40664106102|411.99903409449|409.85740407133|409.85740407133|409.85740407133|-441.9531807106||-441.9531807106|-441.9531807106|-441.9531807106||-441.9531807106|-441.9531807106|-441.9531807106|-447.18129901547|-453.0681205288|-454.45347674858|-455.62054192768|-463.77836330451|416.37902081083|416.37902081083||416.37902081083|416.37902081083|416.37902081083|-454.19638129995|-454.19638129995|-454.19638129995|-454.19638129995|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|410.84753684443|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974||-461.12418654845|413.26061759207|413.26061759207||413.26061759207|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|400.53824238063|399.59526998998|398.51360394632|398.51360394632|391.12067071239|389.52573438529|386.99250842072|385.79166551141||382.85882436413|382.85882436413|382.85882436413|382.85882436413|382.85882436413|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-411.37867896382|-412.58187195795||-414.25604926283|-414.25604926283|-414.25604926283|-414.25604926283|-414.25604926283|-417.53894729594|-417.53894729594|-420.1849356755||-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-425.67565310883|-428.8451792762|-432.28076119393|-439.2064118382|-444.96266863045||-449.99741704924|-475.43600504115|454.37859028681|454.37859028681|454.37859028681|446.33731406379|443.81923615324|438.61582540789|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505||-477.40356080505|-477.40356080505|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074||450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|440.50760060105|440.50760060105|440.50760060105|440.50760060105|440.50760060105|440.50760060105|434.93622526364|427.41524520667|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-461.23911247106|-462.82957755031||-467.9522941477|-475.02755990369|-482.23340803101|-483.01881823407|-483.01881823407|-483.01881823407|-483.01881823407|-483.67089456835|-487.8371081277|-492.34489155064|-492.34489155064|-496.50265693941
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||354.42972528805|354.42972528805|354.42972528805|354.42972528805|354.42972528805|354.42972528805|354.42972528805|347.9247076497|344.18855523903|338.59562778295|335.39513587754|-374.86772157064|-374.86772157064|-374.86772157064|-374.86772157064|-374.86772157064|-374.86772157064|-374.86772157064|-377.96769378995||-377.96769378995|-377.96769378995|-377.96769378995|-377.96769378995|-377.96769378995|-377.96769378995|-377.96769378995|-377.96769378995|-380.25300395064|321.18555421771|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261||320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261||320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|305.52924359403|305.01861247047|304.02345592693||294.19273050312|292.05707024944|292.05707024944||289.78094700693|289.78094700693|283.97049192719|272.83664379443|269.72677287268|269.72677287268|269.72677287268|265.95475407892||252.81639884637|247.12377954772|242.74863546481||234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041||234.10906330041|234.10906330041|234.10906330041|234.10906330041|221.33229611639|220.16722366791|220.16722366791|220.16722366791|220.16722366791|210.46358354865|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|200.92240035099||198.56160009695|198.56160009695|195.67429972891||195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|187.2381075886|179.13401233125|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315||-204.96607404315|-204.96607404315|-209.77342187656|181.21776980382|181.21776980382|181.21776980382|177.30029401759|176.79975515895|176.79975515895|176.79975515895|175.61361786053|175.47346598489|175.13633294305|175.13633294305|175.13633294305|173.44314262824|172.87219311461|172.87219311461|172.87219311461||172.87219311461|172.87219311461|172.87219311461|172.87219311461|172.77466240708|-190.71139066001|-190.71139066001|-190.71139066001||-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-193.85155314626|-196.85727669599||174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.34469823751|174.34469823751|174.34469823751|174.34469823751|174.34469823751|174.34469823751|174.34469823751||174.34469823751|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648||171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|170.0035799859|165.74564476786|163.21140762364|163.21140762364|163.21140762364|162.59878980887|162.48431093031|162.48431093031|160.30756380087|-173.0194688486|-173.0194688486|-173.0194688486|-173.0194688486|-173.0194688486|-173.0194688486|-174.62996776092|-176.94162948913|-180.80736508178||161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398
04285|18215|/equities/indusind-bank|NIFTY200||-1509.3721382547|-1509.3721382547|-1510.4440994714|-1523.6538225896|-1523.6538225896|-1533.1098110153|-1541.4169965977|-1541.4169965977|-1541.4169965977|-1559.7827875608|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149||-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|-1580.1494823149|1418.3394966466|-1497.7991776135|-1497.7991776135|-1497.7991776135|-1497.7991776135|-1497.7991776135|-1497.7991776135|-1497.7991776135|-1497.7991776135|-1508.8643946532||-1508.8643946532|-1510.7420570943|-1510.7420570943|-1510.7420570943|-1510.7420570943|-1522.3495322966|-1540.1050372415|-1548.2333123213|-1565.2233642034|-1565.2233642034|-1565.2233642034|-1565.2233642034||-1565.2233642034|-1565.2233642034|-1565.2233642034|1466.0024259646|1466.0024259646|1466.0024259646|1466.0024259646|1466.0024259646|1466.0024259646||1466.0024259646|1466.0024259646|1466.0024259646||1466.0024259646|1466.0024259646|1466.0024259646|1452.9931381517|1452.9931381517|1452.9931381517|1452.9931381517|-1553.5143561995||-1553.5143561995|-1553.5143561995|-1553.5143561995||-1553.5143561995|-1553.5143561995|-1553.5143561995|-1565.5381477846|-1579.4915947283|-1579.4915947283|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767||-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1598.4911782002|-1601.9818836556|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606||-1613.5207224606|-1613.5207224606|-1630.7313515079||-1705.243127652|1590.7906057052|1590.7906057052|1590.7906057052|1590.7906057052|1570.9034073807|1563.6121030359|1540.5608525383|1540.5608525383|1540.5608525383|1540.5608525383|1520.1787250425|1512.2430665469|1512.2430665469|1512.2430665469|1512.2430665469|1512.2430665469|1489.0978869835|1478.4633924951||1478.4633924951|1475.2042082312|1475.2042082312|1475.2042082312|1475.2042082312|1473.4630498359|1446.4088886523|1437.9108913241|1437.9108913241|1437.9108913241|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808||1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808||1427.6531508825|1420.78124485|1416.5430511896|1405.7144877584|1390.1549728349|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557||1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557||1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557||1377.3583647557|1377.0942411565|1377.0942411565|1365.2742628382|1365.2742628382|1365.2742628382|1365.2742628382|1347.412722518|1347.412722518|1347.412722518|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445||1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||6403.5154806747|6403.5154806747|6403.5154806747|6403.5154806747|6361.8614119042|6292.8716877637|6292.8716877637|6292.8716877637|6292.8716877637|6292.8716877637|6203.2991083659|6140.7545702764|6082.8632595084|5970.1423640806|5834.7333776242|5833.6788505721|5674.2180913474|5671.6998903169|5671.6998903169||5671.6998903169|5671.6998903169|-6251.0018321028|-6251.0018321028|-6251.0018321028|-6251.0018321028|-6251.0018321028|-6251.0018321028|-6251.0018321028|-6331.5103516508|-6331.5103516508|-6449.4281685009|5829.780921676|5829.780921676|5829.780921676|5829.780921676|5829.780921676|5815.3121351956|5722.2883858944||5648.877688649|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878||-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|5713.4643704831||5713.4643704831|5713.4643704831|5713.4643704831||5713.4643704831|5713.4643704831|5491.0995718042|5203.0230264124|5203.0230264124|5166.9882168044|5166.9882168044|5153.1394683244||4988.9995286069|-5518.2201529688|-5518.2201529688||-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688||-5518.2201529688|-5527.9419342883|-5550.7630378811|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5024.0924511714|4943.7554741748|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|4909.4766014611||4909.4766014611|4909.4766014611|4909.4766014611||4909.4766014611|4909.4766014611|4909.4766014611|4909.4766014611|4909.4766014611|4891.8184569186|4850.9947644008|4850.9947644008|4815.3275702544|4803.4002353955|4789.1252072971|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979||4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4734.9389183397|4687.3431557941|4553.2174929831|4465.5227175138|4465.5227175138|4455.1974150761|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438||4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4435.5647349745|4376.3720579578|4306.3465845798||4214.76052733|4214.76052733|4214.76052733|4149.2338107486|4083.8902964482|4044.5338146299|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4330.9582129255||-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4397.8479655336||-4446.453414395|-4507.0593493277|-4539.7770710846|-4550.0742955628|4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793||4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4547.231463293|-4573.2461408551|-4642.0903843702|-4732.367082894|-4737.057772226||-4785.3004109802|-4987.3088062541|4498.7223067591|4498.7223067591|4498.7223067591|4498.7223067591|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||1613.8508129073|1574.5192890076|1574.5192890076|1574.5192890076|1564.5214322307|1559.9571225089|1555.2301632478|1533.0335147198|1522.4094852138|1499.038558074|1499.038558074|1477.3789900367|1470.8793723389|1463.4571739501|1463.4571739501|1463.4571739501|1433.7968911403|1429.5271107614|1422.3523954749||1414.2213227008|1414.2213227008|1414.2213227008|1414.2213227008|1414.2213227008|1410.2096999192|1367.533035175|-1469.5237299935|-1469.5237299935|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636||-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1484.0069140636|-1488.5104153116||-1498.9737535375|-1498.9737535375|-1498.9737535375|-1498.9737535375|-1498.9737535375|-1498.9737535375|-1498.9737535375|-1498.9737535375|-1516.9263901067||-1522.6182912536|-1556.4869577297|-1560.8705534426||-1560.8705534426|-1560.8705534426|-1560.8705534426|-1562.8089970977|-1568.7572637566|-1572.4247035989|-1577.3830257002|-1586.2731087199||-1586.2731087199|-1586.2731087199|-1598.52287552||-1618.6198793212|-1658.0859783799|-1661.2566440007|-1679.4185421622|-1692.5511022083|-1692.5511022083|-1692.5511022083|-1692.5511022083|-1692.5511022083|-1692.5511022083||1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1606.4750150528|1602.9361468251|1602.1770779964|1602.1770779964|1602.1770779964|1602.1770779964|1602.1770779964|1602.1770779964|1602.1770779964|1600.1772898962|1596.2081310804|1592.3923895685|1578.4206993499|1578.4206993499|1578.4206993499|1578.4206993499||1578.4206993499|1569.0674328714|1564.7724601965||1564.7724601965|1550.6478994175|1550.6478994175|1550.6478994175|1550.6478994175|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297||1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1467.2584350443|1431.268979521|1431.268979521|1431.268979521|1431.268979521|1420.5516194982|1410.2268225001|1405.3311793401|1405.3311793401|1405.3311793401|1399.8205741455|1399.8205741455|1397.5283668891|1396.0211623799||1396.0211623799|1396.0211623799|1385.6651695714|1382.1696871106|1379.2357756632|1378.4869756718|1365.6077073437|-1428.8904908634||-1428.8904908634|-1428.8904908634|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1443.0810990383|-1443.0810990383|-1443.0810990383|-1443.0810990383|-1463.3262754072||-1493.4624699077|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1411.0706477491|-1494.4706951844|-1494.4706951844|-1494.4706951844|-1494.4706951844|-1494.4706951844||-1498.9674526572|-1518.6082251204|-1519.3008395977|-1529.0176226108|1462.4700406541|1462.4700406541|1462.4700406541|1462.4700406541||1462.4700406541|1462.4700406541|1452.0611874781|1441.5262990751|1434.5569650639|1418.0272295198|1416.1561535035|1416.1561535035|1416.1561535035|1411.5373683676|1397.1581518103|1387.6444121381|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908||-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1444.1153836503
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4059.565591068|4059.1724346991|4059.1724346991|4059.1724346991|4059.1724346991|4059.1724346991|4027.9387186761|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988||3991.875454988|3991.875454988|3991.875454988|3991.875454988|3991.875454988|-4484.2538345909|-4484.2538345909|-4484.2538345909|-4484.2538345909|-4484.2538345909|-4484.2538345909|-4484.2538345909|-4484.2538345909|4049.0302555077|4049.0302555077|4049.0302555077|4049.0302555077|4018.2503055988|4014.6700489887||4014.6700489887|3963.5975262201|3876.9527635084|3802.1196477134|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3720.5468102561||3656.9630085745|3615.1895163632|3584.8328068098|3469.6669587383|3459.5439906744|3459.5439906744|3459.5439906744|3459.5439906744|3459.5439906744||3459.5439906744|3459.5439906744|3459.5439906744||3459.5439906744|3344.4237700202|3310.1371361043|3310.1371361043|3310.1371361043|3310.1371361043|3310.1371361043|3277.6551268129||3251.8057317235|3210.1814309732|3094.6959611725||3020.509374176|2984.154757114|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054||2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2878.6084611625|-3120.0339518001|-3120.0339518001|-3120.0339518001|-3120.0339518001||-3120.9572798864|2898.554245823|2898.554245823||2898.554245823|2898.554245823|2898.554245823|2898.554245823|2898.554245823|2854.1130888919|2852.1839903703|2822.1960651467|2814.540115788|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854||2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2796.5567145011|2740.6491028094|2736.7351006693|2726.6859876366|2726.6859876366|2679.9038507378|2645.3133673388|2645.3133673388|2562.031521978|2518.959924051|2497.9165443015|2450.2977251604||2450.2977251604|2450.2977251604|2450.2977251604|2442.3780333814|2440.5338473118|2436.5292937796|2414.7397358612|2414.7397358612||2414.7397358612|2414.7397358612|2414.7397358612|2389.9469829882|2384.2076937716|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2591.8958108062||-2591.8958108062|-2641.4682835352|2442.1777810143|2442.1777810143|2442.1777810143|2426.6808783742|2426.6808783742|2397.953729335|2376.9047202256|2376.9047202256|2376.9047202256|2376.9047202256|-2506.5245455868|-2506.5245455868|-2506.5245455868||-2506.5245455868|-2506.5245455868|-2511.0029240691|-2511.0029240691|-2511.0029240691|-2524.5199047817|-2538.8721733902|-2540.7830328251||-2549.269938816|-2579.1444008763|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2603.9336071041|-2611.0235879716|-2637.8408840096|-2637.8408840096|-2642.0869441469|-2647.761768585|-2647.761768585|-2647.761768585|-2647.761768585|-2649.824192742|-2677.0047454078|-2680.996931204||-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2730.7481713386|-2730.7481713386|-2730.7481713386|-2730.7481713386|-2730.7481713386
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||1126.2705480045|1126.2705480045|1114.2172416521|1100.2108823804|-1193.4768889171|-1193.4768889171|-1193.4768889171|-1193.4768889171|-1193.4768889171|-1193.4768889171|-1193.4768889171|-1193.4768889171|-1203.0214876314|-1212.2516583491|-1226.2129293072|-1231.672758909|-1233.7502700443|-1257.8567412001|-1257.8567412001||-1257.8567412001|-1257.8567412001|-1257.8567412001|-1257.8567412001|-1257.8567412001|-1257.8567412001|-1257.8567412001|-1257.8567412001|-1257.8567412001|-1287.6630417088|-1330.2978024196|-1379.383653079|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941||1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941||1249.9787152941|1239.5624641505|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604||1222.0340527955|1217.727157103|1217.727157103||1210.7690932872|1190.9284701439|1190.9284701439|1180.6983001599|1140.1508483764|1126.6739192858|1126.6739192858|1124.9348479261||1123.7286189026|1123.7286189026|1123.7286189026||1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026||1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1104.7540074396|1062.4877765496|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329||-1144.4564842329|-1144.4564842329|-1144.4564842329||-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1150.9588796919||-1150.9588796919|-1150.9588796919|-1180.9681996577|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1065.6685938014|1056.7512234729|1046.029205009|1030.6990488598|1020.2378551241||1007.1397438293|1007.1397438293|1007.1397438293|1003.882068432|1003.882068432|1003.882068432|988.02449606598|978.68279646437||978.4118418143|978.4118418143|978.4118418143|962.08818334185|936.24244153326|923.36961550526|923.36961550526|923.36961550526|923.36961550526|923.36961550526|920.02589443139|920.02589443139|920.02589443139|920.02589443139||911.75377091227|910.68426245535|910.68426245535|910.68426245535|910.68426245535|898.52698134145|886.7271736856|882.4045363939|882.4045363939|878.50780736474|875.46423447428|871.06299662896|871.06299662896|871.06299662896|871.06299662896||871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896||871.06299662896|854.61723068365|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527||846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|833.56705257663|833.56705257663|824.74117970212|822.7318853244|811.73819370897|786.89523083006
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||437.07050042322|431.58944559286|429.51326508202|428.65918206813|419.61019314265|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873||-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|-441.83038663873|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478||419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.51039605478|419.00821395095|419.00821395095|419.00821395095|419.00821395095||419.00821395095|419.00821395095|419.00821395095|412.79246198|409.4749482612|409.21884199514|409.21884199514|409.21884199514|409.21884199514||409.21884199514|409.21884199514|409.21884199514||409.21884199514|408.17419167966|408.17419167966|407.88721947416|407.88721947416|407.88721947416|407.88721947416|407.88721947416||407.88721947416|405.04969135638|403.05242534606||401.71684161489|-428.26184027653|-428.26184027653|-428.26184027653|-428.26184027653|-428.26184027653|-428.26184027653|-428.26184027653|-428.26184027653|-428.36333831584||-428.36333831584|-428.36333831584|-430.18980983932|-432.04366846971|-432.04366846971|-432.04366846971|-434.35686165417|-434.66190969151|-434.66190969151|-434.66190969151|-434.66190969151|-434.66190969151|-435.58740804838|-435.58740804838|-435.58740804838|-438.71235980875|-438.71235980875|-438.71235980875|-444.70540724735|-448.72824214278|-449.57026294402|-459.30028537833|-463.13365008129|-467.33738524928|-469.37234672257|-469.37234672257|-469.37234672257|-476.25260780861|-481.05566584854||455.2262322559|455.2262322559|455.2262322559||455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|455.2262322559|452.33192032068|446.04379832181|445.0708832943|443.47042859523|441.22644493269|441.22644493269|441.22644493269||441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|441.22644493269|438.68495000388|436.6431329695|436.6431329695|427.02292992977|-449.11460489364|-449.11460489364|-449.11460489364||-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364||-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-449.11460489364|-451.88566667869|-454.55629224065|-454.76250836163|-454.76250836163|-454.76250836163||-457.58335449198|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-458.8463428399|-459.09593920145|-461.49549019992||-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992||-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-461.49549019992|-462.32281881718|-462.32281881718|-463.56424719921|-464.11583632486|-466.91639158374|-466.91639158374|-466.91639158374|-466.91639158374|-466.91639158374|-466.91639158374|-466.91639158374|-472.26265188992|-474.94463196286||-474.94463196286|-477.03014628632|-480.1157407621|-480.1157407621|-480.1157407621|-480.75638133723|-485.96542879429|-487.90880909327|-490.3431178239|-495.82894073527|-495.82894073527|-495.82894073527
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||-1088.7383399445|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442||-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|-1090.221009442|982.1384968556|982.1384968556|982.1384968556|982.1384968556|982.1384968556|982.1384968556|982.1384968556|980.13977220188|980.13977220188|951.24422388751||931.71580431946|917.82868367309|899.38464716932|867.39124275867|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788||860.97956873679|860.48285957734|855.65597339648|852.32050361653|842.10491171028|842.10491171028|842.10491171028|835.19930604242|835.19930604242||833.2194897932|833.2194897932|833.2194897932||833.2194897932|833.2194897932|833.2194897932|825.93698615721|825.93698615721|818.71890131291|794.09322300285|784.60638194978||-854.08309985202|-854.08309985202|-854.08309985202||-854.08309985202|-854.08309985202|-854.08309985202|-854.08309985202|-854.08309985202|-854.08309985202|-854.50347276309|-871.09829357574|768.36190536813|768.36190536813||768.36190536813|763.2617137727|763.2617137727|763.2617137727|725.29357696207|723.23982154829|723.23982154829|723.23982154829|723.23982154829|723.23982154829|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|696.221134358|696.221134358|690.20127803016|-766.23918179702|-766.23918179702|-766.23918179702|-766.23918179702||-766.23918179702|-766.23918179702|-766.23918179702||695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648||695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|683.9730241523|655.04782631505|647.83592008436|647.83592008436|647.83592008436|647.83592008436|647.83592008436|643.5926659249|634.72240793955|630.9332771594|625.8119413913||620.60494979893|616.68085428503|616.68085428503|616.68085428503|609.39537669582|606.20597681914|601.89934392518|601.89934392518||-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-659.67793488859|-687.19491137795|-692.67215155818|-694.35050087478|-694.35050087478|-703.3212635432||-703.3212635432|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692||662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692||662.02800954692|662.02800954692|661.38250184182|661.38250184182|661.38250184182|661.38250184182|655.04308689522|655.04308689522|655.04308689522|655.04308689522|655.04308689522|645.92565820932|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153||632.67928767153|632.67928767153|632.67928767153|628.9794095057|628.9794095057|628.9794095057|628.9794095057|628.9794095057|628.9794095057|628.9794095057|623.31601937808|617.06082541311
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||669.80038268789|669.80038268789|669.80038268789|669.80038268789|669.80038268789|669.01489438631|669.01489438631|669.01489438631|669.01489438631|669.01489438631|657.23597070484|653.7350350028|653.7350350028|653.7350350028|653.7350350028|630.150038892|620.84169767297|612.26690859752|612.26690859752||-703.57396689369|-703.57396689369|-703.57396689369|-703.57396689369|-703.57396689369|-703.57396689369|-703.57396689369|-703.57396689369|-706.62663259455|571.64817990254|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457||-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-646.17009859457|-669.12511497487|575.07877492085|575.07877492085|575.07877492085|575.07877492085||553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|550.83242295436||550.83242295436|550.83242295436|550.83242295436||550.83242295436|548.44900118485|548.44900118485|525.1044403356|522.88825483252|497.06199592937|471.45496224682|-534.9944447182||-534.9944447182|-534.9944447182|-534.9944447182||-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-549.53825766758|466.57361494978|466.57361494978||466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|441.11264005241|439.28871582051|439.28871582051|439.28871582051|439.28871582051|439.28871582051|439.12752909706|439.12752909706||439.12752909706|439.12752909706|439.12752909706||439.12752909706|427.40549552148|427.40549552148|427.40549552148|427.40549552148|427.37554176323|417.21727845926|414.54141508494|389.15991175345|-452.84787119652|-452.84787119652|-452.84787119652|-452.84787119652|-452.84787119652|-456.5781976782|-460.0090986979|-461.74900296131|-469.72665842815|-471.87873335363||-471.87873335363|-471.87873335363|-480.91804621486|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|397.41591649425|387.84845371256|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607||-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607||-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607||375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241||375.9896037241|375.9896037241|375.9896037241|367.09678937551|366.41513625449|366.41513625449|366.41513625449|366.41513625449||366.41513625449|366.41513625449|366.41513625449|366.41513625449|366.41513625449|366.41513625449|344.35014969845|338.86344628299|338.86344628299|329.00940306943|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|320.20272839539|320.20272839539|320.20272839539|320.20272839539||308.90303053319|296.53393061359|291.28491171421|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||892.99636210749|892.99636210749|892.99636210749|892.99636210749|892.99636210749|892.99636210749|890.79595925355|884.57606651545|881.38452987936|874.48835161292|872.08431347833|866.58455918794|866.58455918794|866.58455918794|861.38989617507|861.38989617507|852.60479615255|852.60479615255|848.19144559484||839.41435308104|839.41435308104|839.41435308104|839.41435308104|839.41435308104|839.41435308104|839.41435308104|839.41435308104|839.41435308104|839.41435308104|838.03217430827|838.03217430827|838.03217430827|838.03217430827|838.03217430827|838.03217430827|838.03217430827|838.03217430827|829.57742946145||825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454||825.91756943454|825.91756943454|825.91756943454|821.72940562471|821.72940562471|821.72940562471|821.72940562471|821.72940562471|821.72940562471||821.72940562471|821.72940562471|821.72940562471||821.72940562471|818.38825017329|809.64098469803|809.64098469803|809.64098469803|809.64098469803|805.08998910132|789.98056582547||-843.56988774066|-843.56988774066|-843.56988774066||-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-854.86194058588|-854.86194058588|-854.86194058588||-854.86194058588|-854.86194058588|-854.86194058588|-854.86194058588|-854.86194058588|-854.86194058588|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185||-857.05097262185|-857.05097262185|-857.05097262185||-857.05097262185|-857.05097262185|-872.17052445722|-874.6697826777|-874.6697826777|-875.65816267698|-875.65816267698|-875.65816267698|-879.30909473332|-884.11844605243|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|813.29618546701|813.29618546701||813.29618546701|813.29618546701|813.29618546701|813.29618546701|813.29618546701|813.29618546701|808.5165033697|808.5165033697|808.5165033697|794.68500035327|793.15833847304|784.87886047682|784.87886047682|782.36539035727|779.88097843516|767.41778229992|762.09473640963|754.26640227155|747.44598285706||745.03166253866|735.7018024335|735.7018024335|735.7018024335|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634||-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-776.08648104659|-778.96541872131|-778.96541872131|-779.60048220011|-786.57274714943|-798.24268785124||-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-800.71041589466|-800.71041589466|-805.03100274103|-815.97054707228||-821.37383605447|-821.37383605447|-823.04593098391|-824.25112110584|-824.25112110584|-825.5568080104|777.03785840515|777.03785840515||777.03785840515|777.03785840515|777.03785840515|777.03785840515|777.03785840515|777.03785840515|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-825.69508533312|774.12292099407|774.12292099407|774.12292099407|774.12292099407|774.12292099407|774.12292099407|774.12292099407||774.12292099407|774.12292099407|774.12292099407|768.13210893091|768.13210893091|768.13210893091|768.13210893091|768.13210893091|768.13210893091|768.13210893091|757.66901127957|751.16345771265
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||535.6022046981|531.71909734251|528.34904248451|527.74890557632|523.12654411909|520.31979050685|520.31979050685|520.31979050685|517.45809920683|514.20065290017|513.62743137013|513.62743137013|513.62743137013|513.62743137013|503.04994273331|495.45035947468|495.45035947468|495.45035947468|488.88930865025||481.72322876923|481.72322876923|475.47301094259|469.31724455319|458.81917553436|458.61471685376|458.61471685376|457.21442212037|457.21442212037|457.21442212037|457.21442212037|457.21442212037|455.80770819907|449.3419013898|444.06971957053|444.06971957053|444.06971957053|444.06971957053|444.06971957053||444.06971957053|444.06971957053|444.06971957053|444.06971957053|444.06971957053|444.06971957053|444.06971957053|444.06971957053|444.06971957053|430.8802582088|-466.52805089608|-466.52805089608||-466.52805089608|-466.52805089608|-466.52805089608|-467.90338039017|-468.91629066811|-468.91629066811|-468.91629066811|-468.91629066811|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-480.28731836593|-488.07477987382|-491.59975812803||-493.09785157528|-493.09785157528|-501.87537978851|-505.90754887747|-505.90754887747|-509.09451841963|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-519.50914179024|-520.23228636122|-520.23228636122|-520.82475821548|-525.00807112647|-538.46450211155|-543.14111854354|-552.17527146945|-552.17527146945|-552.17527146945|-552.17527146945||-557.01140664032|-558.95431765374|-558.96360713411||-558.96360713411|-558.96360713411|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-571.05605430658|-584.40951156677|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535||535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|529.13844517368|526.8454715797|519.65889528821|511.50707264554||508.02733210073|501.63034458674|-532.95274399024|-532.95274399024|-532.95274399024|-532.95274399024|-532.95274399024|-532.95274399024||-532.95274399024|-534.76971317113|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-545.30523410857|-547.16970863408|511.08494947233||511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233||511.08494947233|511.08494947233|511.08494947233|502.82496216869|501.01127370898|501.01127370898|501.01127370898|501.01127370898||501.01127370898|501.01127370898|501.01127370898|501.01127370898|501.01127370898|501.01127370898|495.69044916208|495.69044916208|495.33662374345|478.65181941818|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-519.77874874727|481.79756313743||481.79756313743|481.79756313743|481.79756313743|481.79756313743|481.79756313743|481.79756313743|468.00841433673|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||1728.5578499152|1728.5578499152|1728.5578499152|1728.5578499152|1724.7475866028|1710.3528685778|1708.9810214338|1708.9810214338|1708.9810214338|1708.9810214338|1708.9810214338|1700.6900129646|1690.5944466425|1676.7521846376|1671.2537218972|1671.2537218972|1671.2537218972|1633.5180107668|1630.9511162182||1630.9511162182|1630.9511162182|1630.9511162182|1630.9511162182|1630.9511162182|1627.7944956469|1627.7944956469|1627.7944956469|1627.7944956469|1627.7944956469|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563||-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1724.719054438||-1777.7267380041|-1779.6269311156|-1785.4743679062|-1805.982655421|1733.4915617935|1725.1072352719|1718.8358386701|1716.8997796214|1716.8997796214||1716.8997796214|1716.8997796214|1716.8997796214||1713.7886752195|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132||1700.0411236045|-1779.8876953733|-1779.8876953733||-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733||-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1788.0335083684|-1797.8789063251|-1809.8071493347|-1823.0718339505|-1833.8131189945|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1847.7651979705|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438||-1871.1841922438|-1871.1841922438|-1871.1841922438||-1871.1841922438|-1871.1841922438|-1898.8241513213|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1921.5640982514|-1921.5640982514|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1806.3245501297|1786.746712872||1777.799115919|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1756.4250177107|1749.2086957896|1749.2086957896|1745.8818679346|1713.3909521648|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375||-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375||-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1789.9898046139|-1789.9898046139||-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1799.1969644364||-1813.9160743087|-1830.590105623|-1832.6684093945|-1832.6684093945|-1832.6684093945|-1832.6684093945|-1834.6451056152|-1834.6451056152||-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1853.6723300781|-1862.7331106228||-1875.9840212975|-1876.6711564764|-1903.1068608744|-1912.0270459368|-1918.1176148511|-1918.1176148511|-1918.1176148511|-1918.1176148511|-1932.827969138|-1955.3727312796|-1966.400263759|1872.7270864981
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||172.46811821997|172.46811821997|172.46811821997|172.46811821997|172.46811821997|172.46811821997|172.46811821997|171.26533377685|171.26533377685|168.69981832546|165.62855442657|165.62855442657|165.62855442657|165.62855442657|165.62855442657|165.62855442657|163.02336269007|163.02336269007|163.02336269007||161.70318598864|158.84908713365|149.57065369315|148.75795690153|148.75795690153|145.58594920938|-167.27672547428|-167.27672547428|-167.27672547428|-167.27672547428|-167.27672547428|-167.62413500777|-169.68237918208|-169.70542063526|-170.24491537733|-170.93392098051|-170.93392098051|-170.93392098051|-170.93392098051||-170.93392098051|-170.93392098051|-170.93392098051|-170.93392098051|-170.93392098051|-172.48213442279|-173.90922983653|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867||158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867||158.18298295867|158.18298295867|158.18298295867||158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|153.87553272128|150.41725688378|-164.85119857749||-164.85119857749|-164.85119857749|-164.85119857749||-164.85119857749|-164.85119857749|-164.85119857749|-166.45541194908|-166.45541194908|-166.45541194908|-166.45541194908|-170.88657171453|-173.42396992803|-177.49885801872||-179.81050125893|-179.81050125893|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|158.70997622806|156.94449590097|156.94449590097|156.94449590097|156.94449590097||156.94449590097|156.94449590097|156.94449590097||156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|155.08832097991|152.52591711663|151.42026678307|151.42026678307|150.62251542656|149.96807243197|149.96807243197|149.96807243197||149.96807243197|149.96807243197|149.96807243197|149.96807243197|149.96807243197|149.96807243197|145.76452543304|142.21058550991|141.97574585599|141.97574585599|141.97574585599|141.97574585599|141.97574585599|141.02860904979|141.02345568656|139.22050801382|136.84373525513|136.84373525513|136.84373525513||136.84373525513|136.84373525513|136.84373525513|136.84373525513|136.84373525513|136.84373525513|136.84373525513|135.03748378635||130.07221031058|128.47018050444|128.47018050444|128.47018050444|127.40852609489|127.0594747951|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763||126.49176421763|126.49176421763|126.49176421763|126.49176421763|125.57973072928|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312||122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248||122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|120.7565450438|120.18023709877|120.18023709877|120.18023709877|117.99749066679|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-129.06460165706|-131.1523375481|121.07826432162||121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|120.64170187297|120.64170187297
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||4801.2642726979|4801.2642726979|4801.2642726979|4801.2642726979|4801.2642726979|4781.3022674849|4781.3022674849|4737.7357185625|4737.7357185625|4666.4590937587|4633.7987597753|4612.3619417902|4612.3619417902|4612.3619417902|4612.3619417902|4612.3619417902|4556.2577890551|4541.0190480554|4541.0190480554||4541.0190480554|4541.0190480554|4499.4765681518|4434.5740622694|4377.6421196998|4377.6421196998|-4756.8925318118|-4756.8925318118|-4756.8925318118|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058||-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4758.3395502058|-4772.2465813919|-4854.051865609|-4903.6991486368|-4924.6602953603|-4987.9197237945|-5046.5831132438|-5084.6480663647||-5166.378331117|-5254.0757498522|-5329.9646732299|-5563.3634986843|-5608.2623247645|-5608.2623247645|-5649.9503527186|-5649.9503527186|-5764.3781045831||-5819.9700022712|5370.2726124236|5370.2726124236||5370.2726124236|5370.2726124236|5370.2726124236|5370.2726124236|5361.7195964863|5219.1939743945|5172.4433374348|5129.0203206741||-5573.3778715687|-5573.3778715687|-5573.3778715687||-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5580.1400247203|5198.8234449756|5198.8234449756||5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5163.5808529309|5163.5808529309|5143.2814869806|5115.4163735212|5115.4163735212|5115.4163735212|5081.1515749628|5077.9673605798|5077.9673605798|5077.9673605798||5077.9673605798|5077.9673605798|5077.9673605798||5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|4976.8832760783|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775||4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4886.8901560861|4731.7031465193|4664.5981530138|4664.5981530138|4658.4701700153|4619.0140289667|4593.0684848761|4517.9430523676|4517.9430523676|4517.9430523676|4517.9430523676|4466.8589525004|4383.3820989154|4342.7519327176||4342.7519327176|4342.7519327176|4342.7519327176|4327.7105893043|4249.1283837322|-4454.7674627186|-4454.7674627186|-4454.7674627186||-4454.7674627186|-4454.7674627186|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4467.6508068778|-4467.6508068778|-4471.1148288226|-4482.1358883619|-4553.514865107||-4626.5607876189|-4671.2787505661|-4674.8402675561|-4796.488914906|4498.7233469233|4498.7233469233|4498.7233469233|4498.7233469233|4498.7233469233|4484.0537730571|4472.9406190256|4472.9406190256|4472.9406190256|4472.9406190256|4472.9406190256||4472.9406190256|4472.9406190256|4472.9406190256|4462.8263868356|4462.8263868356|4462.8263868356|4462.8263868356|4462.8263868356||4462.8263868356|4462.8263868356|4413.6820422305|4409.7276472266|4409.7276472266|4409.7276472266|4395.9306757379|4369.8712046147|4369.8712046147|4320.3624007438|4255.7526566424|4195.1362797329|4172.4070642865|4138.3247437385|4120.191507967|4120.191507967|4120.191507967|4120.191507967|4092.035052255|4055.133619259|4019.928929168|3988.3528680056|3988.3528680056|3988.3528680056||3988.3528680056|3988.3528680056|3988.3528680056|3988.3528680056|3988.3528680056|3924.5283948661|3924.5283948661|3815.9621596602|3810.0621777851|3810.0621777851|3806.8839894691|3806.8839894691
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129||-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3739.484284129|-3999.3047492927|3619.4947230082|3462.4162693797|3427.8239949978|3427.8239949978|3427.8239949978|3396.3155065947|3373.2228095193|3278.9724739017|-3539.1385355881|-3539.1385355881||-3539.1385355881|-3539.1385355881|-3539.1385355881|-3539.1385355881|-3539.1385355881|-3539.1385355881|-3599.0928661482|-3669.0810085023|-3680.0788874852|-3695.5348505695|-3744.7281423241|-3744.7281423241||-3744.7281423241|-3744.7281423241|-3744.7281423241|-3744.7281423241|-3744.7281423241|-3744.7281423241|-3744.7281423241|-3744.7281423241|-3801.4131841844||-3801.4131841844|3582.7315673581|3582.7315673581||3582.7315673581|3582.7315673581|3582.7315673581|3582.7315673581|3582.7315673581|3582.7315673581|3582.7315673581|3582.7315673581||3519.5405951331|3475.1283983467|3451.6298894597||3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597|3451.6298894597||3451.6298894597|3413.7320569122|3413.7320569122|3413.7320569122|3334.8772800326|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3540.8383038436|-3570.5509826778|-3582.9537557097|-3631.9570131801|-3642.6773209596|-3654.1309171954|-3654.1309171954|-3654.1309171954|-3692.0983444098|-3733.2841847609|3437.4533779476|3437.4533779476|3434.2269795486||3434.2269795486|3434.2269795486|3434.2269795486||3434.2269795486|3390.3137744235|3390.3137744235|3378.0895966069|3378.0895966069|3362.148158233|3362.148158233|3362.148158233|3362.148158233|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3345.4599198938|3340.0865398863||3340.0865398863|3340.0865398863|3340.0865398863|3340.0865398863|3324.051667582|3299.2657417578|3256.9452523437|3228.8277690406|3228.8277690406|3228.8277690406|3228.8277690406|3206.8391634089|3200.1323820862|3149.9498933988|3145.1193070099|3021.2881080492|2963.689531947|2961.0872896969|2961.0872896969||2961.0872896969|2961.0872896969|2961.0872896969|2961.0872896969|2961.0872896969|2944.4525251189|2936.041841061|2933.7159372248||2904.6732527325|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3047.1577822803|-3096.5976362359||2953.2480478214|2953.2480478214|2953.2480478214|2953.2480478214|2953.2480478214|2953.2480478214|2945.8379304365|2945.8379304365|2945.8379304365|2925.928294018|2919.6164030242|2919.6164030242|2893.8432988247|2877.2023540601|2877.2023540601||2877.2023540601|2860.2998161432|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898||2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2767.4310049167|2756.3426910098|2651.4669087392|2612.1521560861|2611.7134959117|2598.9594399018|2592.37112886|2592.37112886|2592.37112886|2587.8117686426|2587.8117686426|2587.8117686426|2587.8117686426|2581.9712875326|2552.5042029442|2549.0712000575|2549.0712000575|2549.0712000575|2549.0712000575||2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2525.384108107|2525.384108107
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||5216.0629519755|5137.630842438|5137.630842438|5137.630842438|5137.630842438|5137.630842438|5137.630842438|5111.1619006689|5098.713418278|5080.0898603696|5036.2443761051|4917.746626662|4873.8907017164|4871.6448072831|4871.6448072831|4871.6448072831|4782.4488164141|4782.4488164141|4782.4488164141||4720.7350672831|4709.9276626496|4662.9780561558|4595.3674094006|4581.7416202541|4573.9547191191|-4893.0781841055|-4893.0781841055|-4893.0781841055|-4974.2496600405|4665.7912897303|4665.7912897303|4665.7912897303|4665.7912897303|4643.1069668878|-4843.1227296515|-4843.1227296515|-4843.1227296515|-4843.1227296515||-4843.1227296515|-4843.1227296515|-4843.1227296515|-4843.1227296515|-4843.1227296515|-4855.6142308628|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865||-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4912.3382185811|-4912.3382185811|-4912.3382185811|-4912.3382185811|-4992.0619149599||-4997.5909298166|-5100.9426672441|-5158.0221700882||-5158.0221700882|-5181.4692915513|-5181.4692915513|-5181.4692915513|-5181.4692915513|-5181.4692915513|-5183.6993050656|-5229.6019025469||-5240.5936124219|-5275.6874285156|-5327.3056117622||-5342.886606385|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904||-5454.1943932182|-5454.1943932182|-5496.1854477598|-5595.3947195161|-5633.396964827|-5685.404884964|-5743.0496985711|-5781.4941583516|-5809.0151717518|-5809.0151717518|-5809.0151717518|-5820.2282832832|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5885.0517245087|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5927.7224171005|-5982.0997776811|-6005.1941160433||-6124.6655000307|-6228.7032302859|-6241.6153292351||-6241.6153292351|-6241.6153292351|5927.6744856814|5927.6744856814|5927.6744856814|-6302.8191914789|-6302.8191914789|-6302.8191914789|-6316.2490528151|-6328.1128256106|-6357.5079552773|-6357.5079552773|5893.7449400881|5893.7449400881|5893.7449400881|5878.6390485016|5878.6390485016|5878.6390485016|5806.5517693854||5729.1531755674|5729.1531755674|5729.1531755674|5729.1531755674|5729.1531755674|5663.2037237207|5513.3180751845|5445.1636091688|5445.1636091688|5406.8707256823|5325.489608397|5296.2612893342|5296.2612893342|5296.2612893342|5296.2612893342|5266.1459258661|5261.4038661967|5256.5026368277|5256.5026368277||5256.5026368277|5256.5026368277|5256.5026368277|5256.5026368277|5256.5026368277|5207.2196181767|5133.3967979741|-5407.3784981434||-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5468.4039790569|5085.4045530627|5085.4045530627|5085.4045530627|5085.4045530627||5085.4045530627|5085.4045530627|5000.5077367521|-5434.4549396747|-5446.1385623324|-5446.1385623324|-5446.1385623324|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5525.7836596114||-5547.062193405|5243.776563809|5243.776563809|5243.776563809|5243.776563809|5243.776563809|5243.776563809|5243.776563809||5243.776563809|5243.776563809|5243.776563809|5214.8044990673|5211.8343726429|5211.8343726429|5179.7161432143|5120.7903653687|5120.7903653687|5111.7087230225|5044.4568764921|4977.943567196|4936.2845462334|4910.5948590347|4910.5948590347|4910.5948590347|4910.5948590347|4910.5948590347|4910.5948590347|4898.3449526915|4898.3449526915|4898.3449526915|4898.3449526915|4898.3449526915||4837.353662177|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5195.8543707508
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||433.93745706527|433.93745706527|433.93745706527|433.93745706527|432.02496145002|427.77219091778|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565||-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|-455.11140008565|418.88316748223|418.88316748223|418.88316748223|418.88316748223|418.88316748223|418.88316748223|418.88316748223|418.88316748223|418.88316748223|412.79574980234||412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234||412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234||412.79574980234|412.79574980234|412.79574980234||412.79574980234|411.8036085179|404.94288275535|400.05789098395|400.05789098395|386.95876131734|-420.00060118929|-420.00060118929||-420.00060118929|-420.00060118929|-420.00060118929||-420.00060118929|-420.00060118929|-421.47844949581|-429.5760644897|391.92240733016|391.92240733016|391.92240733016|391.92240733016|391.92240733016|391.92240733016||391.92240733016|391.92240733016|391.92240733016|384.19157217728|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-419.53839240696||-419.53839240696|-438.15295984306|-438.15295984306||399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|396.96180891585|392.37663196012|392.37663196012|392.37663196012|385.7712614634||371.52083488066|368.86010233015|368.86010233015|368.86010233015|363.60289283428|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404||-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-395.489227319|-395.489227319|-395.489227319||-395.489227319|-395.489227319|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-398.81093964402|-398.81093964402|-398.81093964402|-398.81093964402|-403.11217652233||-419.63142233284|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347||379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347||379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|376.40131038382|376.40131038382|374.99032893395|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024||374.50990182024|374.50990182024|374.50990182024|374.50990182024|368.6082157676|359.14802599666|350.92002752884|337.34448113557|-368.26441977424|-368.26441977424|-368.26441977424|-368.26441977424
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||728.35708480954|728.35708480954|728.35708480954|728.35708480954|728.35708480954|728.35708480954|728.35708480954|728.35708480954|728.35708480954|728.35708480954|716.31899532874|706.95166825807|694.7045852824|671.28289966274|666.82658881257|666.82658881257|666.82658881257|666.82658881257|666.82658881257||645.89064745451|633.22848971182|614.92609493262|-683.87868037513|-683.87868037513|-683.87868037513|-683.87868037513|-683.87868037513|-683.87868037513|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659||621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659||621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|611.55677399677|605.47962076588|605.47962076588|605.47962076588||605.47962076588|605.47962076588|605.47962076588||605.39642308577|605.39642308577|602.4399176986|602.4399176986|602.4399176986|589.95548581094|587.41722476715|575.33023143073||-620.15668621454|-620.15668621454|-620.15668621454||-620.15668621454|-620.15668621454|-620.15668621454|-623.77128749857|-636.73198271869|-642.55775315097|-644.10305295312|-663.35341522786|613.65301213936|613.65301213936||613.65301213936|613.65301213936|613.65301213936|607.10889017004|605.49832378408|605.49832378408|605.49832378408|605.49832378408|603.64537128895|595.54763205283|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|586.96052329906|584.48945880342|580.92164395042|574.53237674178|569.385959916|559.53720888019|541.14150391111||541.14150391111|541.14150391111|541.14150391111||541.14150391111|539.15167890046|539.15167890046|539.15167890046|535.05188036466|533.57445776134|533.57445776134|533.57445776134|533.57445776134|533.57445776134|533.57445776134|521.54383788803|518.25429212494|518.18531780158|511.32256380623|499.40915666894|499.40915666894|499.40915666894|499.40915666894||499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.11018357096|492.11410845449|491.7094043058|491.7094043058|488.40490588014|475.63599500463|470.03445381373|469.47091759834|469.47091759834|463.20100666851|452.473357697|437.57317047171|-470.63836589796||-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796||-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|445.82701784512||445.82701784512|445.82701784512|445.82701784512|445.82701784512|445.82701784512|443.54166596543|443.54166596543|443.54166596543|442.56575216862|435.98817113393|435.98817113393|435.98817113393|434.80439968518|434.80439968518|434.80439968518||434.18917515662|434.18917515662|434.18917515662|434.18917515662|426.53602737736|426.53602737736|426.00279578186|426.00279578186||426.00279578186|426.00279578186|425.10476081428|425.10476081428|425.10476081428|425.10476081428|423.24975254863|421.16100341686|421.16100341686|421.16100341686|414.22055596123|401.13117905468|395.45145106427|395.45145106427|394.18494833964|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742||394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|389.94630216682|380.60422191713
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||1699.8967712893|1699.8967712893|1688.3186646053|1670.9096951561|1653.6051734373|1646.4002049151|1580.9418848558|-1671.6763810076|-1671.6763810076|-1671.6763810076|-1671.6763810076|-1671.6763810076|-1671.6763810076|-1671.6763810076|-1675.8961389935|-1675.8961389935|-1679.073509472|1560.4993843461|1560.4993843461||1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461||1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|-1683.5076850442|-1683.5076850442||-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|1576.8290555435|1576.8290555435|1576.8290555435|1576.8290555435|1576.8290555435|1576.8290555435||1557.1298345892|1557.1298345892|1557.1298345892|1549.2997850145|1518.2414060925|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1479.615963814|1463.0316061149|1423.5851124801|1407.0279190317|1400.197667468|1382.2133791922|1382.2133791922|1374.7121178308||1359.616301713|1348.7653053973|1336.8614070386||1336.229328947|1325.1718198412|1325.1718198412|1325.1718198412|1325.1718198412|1314.9105515678|1314.9105515678|1308.1173012211|1307.9531397734|1307.9531397734|1307.9531397734|1307.9531397734|1298.2701715798|1263.0279602839|1236.7153991919|1236.7153991919|1223.1587389025|1208.3901541983|1208.3901541983||1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1187.9891144738|1171.1351149861|1160.6001738778||1145.4495203938|1145.4495203938|1145.4495203938|1137.6013288683|1137.6013288683|1137.6013288683|1137.6013288683|1137.6013288683||1137.6013288683|1137.6013288683|1137.6013288683|1130.8181540376|-1210.1989382923|-1210.1989382923|-1210.1989382923|-1210.1989382923|-1210.1989382923|-1215.7349992527|-1216.3805357365|-1218.1571593114|1134.7445174687|1134.7445174687||1134.7445174687|1134.7445174687|1134.7445174687|1134.7445174687|1134.7445174687|1123.216103394|1106.1484807676|1104.2594271442|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415||1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764||1087.7845752764|1087.7845752764|1080.4967435255|1080.3400612101|1080.3400612101|1068.934133092|1068.934133092|1068.934133092|1060.5768050523|1042.2408972152|1030.9204142235|1029.7251282691|1029.7251282691|1029.7251282691|1023.8778891032|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1013.3591877367||1013.3591877367|1013.3591877367|1013.3591877367|1013.3591877367|996.37135361583|980.60145790214|963.5099274542|946.58049529416|929.51545469681|929.51545469681|925.5532606169|922.52863375836
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||123776.8858855|123776.8858855|123182.68396358|123182.68396358|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636||-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-131050.91765636|-132861.75916295|-132861.75916295|-133566.56920883|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522||-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-134028.98578522|-135913.54691987|-135913.54691987|-135913.54691987||-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-136949.2390118||-136949.2390118|-137838.13536034|-139968.56706704||-140834.49552588|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587||-141139.24763587|-141139.24763587|-141139.24763587||-141786.4678593|-142548.3297395|-142897.15240153|-145395.62766837|-149207.52379819|-149612.12894556|-149612.12894556|-149612.12894556|141818.9038586|141818.9038586||141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|140365.86105816|139853.37773824|137989.34336896|137989.34336896|136792.78950718|136350.10813298|132813.31632831|132707.03091968|132707.03091968|132707.03091968|132707.03091968|132707.03091968|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603||131855.47849603|131855.47849603|131855.47849603||131124.37489811|131124.37489811|131124.37489811|129700.43304651|128522.99505168|127253.9215852|126365.92415717|125785.7898736|125785.7898736|125785.7898736|125785.7898736|124167.03388734|122930.64876371|122895.60018089|122895.60018089|120573.92207599|117622.3374629|115715.7114975|115715.7114975||115715.7114975|115715.7114975|115715.7114975|115715.7114975|115715.7114975|115715.7114975|115381.60392084|114653.16147454|114428.57872171|113317.36047204|112343.27812866|110984.6271742|109652.40258939|108327.52086003|108327.52086003|108327.52086003|108327.52086003|108242.55703198|-111667.31213795||-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795||-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137||107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002||105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002||105559.60891002|105559.60891002|105559.60891002|105438.05204563|105438.05204563|105438.05204563|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|104445.70189001|104016.6253639|103988.26626716|103988.26626716|103762.98118226|103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122||103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122|99698.814917015|99698.814917015|99698.814917015|99342.654161266|99200.934709813
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||1527.6351184388|1527.6351184388|1527.6351184388|1527.6351184388|1527.6351184388|1527.6351184388|1527.6351184388|1527.6351184388|1527.6351184388|1488.9529270088|1414.2921519716|1374.1607610339|1360.1980189874|1352.0867203158|1348.9033222456|1348.9033222456|1330.7463691761|1330.7463691761|1330.7463691761||1319.1181988242|1292.2119119965|1280.0270566237|1266.9050319886|1266.9050319886|-1395.1203103998|-1395.1203103998|-1395.1203103998|-1395.1203103998|-1395.1203103998|-1395.1203103998|-1395.1203103998|-1398.9614709195|-1405.3821573585|-1410.1242846198|-1410.1242846198|-1421.229762045|-1429.6663765019|-1445.1348817686||-1453.9426663544|-1453.9426663544|-1459.6040060506|-1459.6040060506|-1459.6040060506|-1459.6040060506|-1511.9420026714|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807||1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807||1337.589143807|1337.589143807|1337.589143807||1337.589143807|1335.8935161767|1326.3455925183|1296.7395282539|-1433.5773267217|-1433.5773267217|-1433.5773267217|-1433.5773267217||-1433.5773267217|-1433.5773267217|-1433.5773267217||-1433.5773267217|-1433.5773267217|-1433.5773267217|-1433.5773267217|-1449.382183646|-1449.382183646|-1449.382183646|-1458.9246349322|-1464.4440455952|-1476.2629016813||-1503.0615018139|-1588.089802004|1443.1259158499|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1407.0863185867|1407.0863185867|1407.0863185867|1407.0863185867|1390.5847468889|1379.3359099004|1371.0409992917|1371.0409992917|1371.0409992917|1371.0409992917|1371.0409992917|1371.0409992917|1370.9594477264|1360.6755025642|1360.6755025642|1354.6367074932|1347.2602956522|1318.2391753449|1281.9879793871||1244.0532805907|1219.6371821817|1219.6371821817||1219.6371821817|1166.5495668447|1163.1210819336|1163.1210819336|1155.2261899414|1150.5235457356|1148.7045344773|1148.7045344773|1148.7045344773|1148.7045344773|1148.7045344773|1139.4494827526|1118.8974652464|1118.8974652464|1118.8974652464|1118.8974652464|1109.6972361898|1109.6972361898|1109.6972361898||1109.6972361898|1109.6972361898|1109.6972361898|1109.6972361898|1109.6972361898|1094.8736234607|1094.8736234607|1094.8736234607|1094.8736234607|1090.295643906|1076.1701273435|1063.1668000214|1045.485388967|1031.2920608747|1014.9439646655|-1081.5318478134|-1081.5318478134|-1081.5318478134|-1081.5318478134||-1087.2044255442|-1087.2044255442|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154||-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1097.5253827222|-1122.0559638483||-1124.9955180996|-1167.4116867774|1070.330825855|1070.330825855|1070.330825855|1056.0167402712|1056.0167402712|1042.1908415123|1034.1615602001|1034.1615602001|1034.1615602001|1034.1615602001|1034.1615602001|1034.1615602001|996.86838123366||995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114||995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|992.51446684817|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1066.7557705741|-1066.7557705741|-1066.7557705741|-1074.5361143578|-1074.5361143578||-1086.7734678574|-1120.4316336653|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||-2943.0012201409|-2979.0874966627|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954|2726.8486607954||2637.5319321338|2563.1327023709|2555.6336229598|2555.6336229598|2547.3485567609|2468.1401607239|2449.6666390856|2414.904660137|2414.904660137|2414.904660137|2377.8874106346|2377.8874106346|2377.8874106346|2377.8874106346|2377.8874106346|2377.8874106346|2336.8554779621|2304.917219437|2286.3274416271||2275.3583037393|2143.9257438466|2104.5591761056|2048.7817482272|2048.7817482272|2048.7817482272|2048.7817482272|2046.300786186|2046.300786186|2046.300786186|2018.120421066|2004.8170965403||1934.2883782089|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106||1932.4423539106|1932.4423539106|1932.4423539106||1932.4423539106|1922.9553715326|1882.111471028|1844.5071439157|1817.1190352318|-1998.3479551227|-1998.3479551227|-1998.3479551227||-1998.3479551227|-1998.3479551227|-1998.3479551227||-1998.3479551227|-1998.3479551227|-1998.3479551227|-1998.3479551227|-1998.3479551227|-1998.3479551227|1804.5201849283|1804.5201849283|1804.5201849283|1804.5201849283||1804.5201849283|1804.5201849283|1804.5201849283|1804.5201849283|1804.5201849283|1789.2880145929|1789.2880145929|1789.2880145929|1789.0532925815|1767.4675663015|1726.1306563507|1713.0117915615|1682.1520448773|1675.7272476719|1652.3469527083|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1599.7373984614|1565.5720849875|-1699.2060059042|-1699.2060059042|-1699.2060059042|-1699.2060059042|-1699.2060059042||-1699.2060059042|-1699.2060059042|-1699.2060059042||-1699.2060059042|-1699.2060059042|-1699.2060059042|-1720.9851586391|-1720.9851586391|-1720.9851586391|-1736.1947809451|-1736.1947809451|-1736.1947809451|-1745.0330465362|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1605.9424322016|1605.9424322016|1605.9424322016||1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1586.6144281788|1586.6144281788|1586.6144281788|1586.6144281788|1586.6144281788|1586.6144281788|1586.2937751791|1559.726393808|1552.387657074|1538.9640824042|1535.5212216601|1498.1708574543|1488.0278200926||1488.0278200926|1488.0278200926|1488.0278200926|1488.0278200926|1488.0278200926|1488.0278200926|1462.0114206541|-1565.7090914826||-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1571.0656572029|-1579.8313346091|-1590.1374909286|-1615.2222663963|-1625.3247485784|-1639.6977374194||-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1641.5794541162|-1641.5794541162|-1641.5794541162|1529.2448546288||1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288||1525.122070193|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1488.005552912|1481.3839503926|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|-1572.6483964378||-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.75422471194|283.72778997898|283.72778997898|283.72778997898|278.97809929848||273.86457173029|269.30507190139|268.52506836157|264.21396857612|261.9044078336|254.3271242232|253.53211428078|253.53211428078|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921||-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-274.20540163921|-278.87823235113|-278.88136690545|-281.45150352504|-284.95149293778|-284.95149293778|-284.95149293778||-284.95149293778|-284.95149293778|-284.95149293778|-284.95149293778|-291.1849897795|-294.044431732|-309.91048987475|279.91850886779|279.91850886779||279.91850886779|279.91850886779|279.91850886779||279.63446040106|277.18549765428|275.30611291285|272.10678466554|271.03254936796|269.89727198925|266.18308880424|259.47564032448||-285.00603780622|-285.00603780622|-285.00603780622||-285.00603780622|-285.00603780622|-285.00603780622|-285.19004471958|-289.22781322467|-292.94854486709|-292.94854486709|-300.9789367067|272.64730968637|272.64730968637||272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|268.23218866146|268.23218866146|268.23218866146|268.23218866146|268.23218866146|260.48576212764|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443||-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443||-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-279.60234009288|-280.61649679103|-291.8469197534|-291.8469197534|-295.47158021646||-297.97953086117|-300.55224837439|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153||281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153||281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|280.54628571896|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|-299.89804220921|-299.89804220921|-299.89804220921|-301.30616580917|-302.54990118465|-302.54990118465||-306.60543524911|-312.56437182084|-314.78541686419|-318.11713120544|-321.17063741968|-321.17063741968|-321.17063741968|-321.38681189535|-325.93535536658|-327.23650019843|-329.37945517654|-336.5827157669
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||197.96136581701|196.27984822902|192.12653588759|192.12653588759|192.12653588759|192.12653588759|192.12653588759|192.12653588759|192.12653588759|192.12653588759|189.22225284032|184.20250213866|179.96889970837|175.44676141721|175.44676141721|175.44676141721|175.44676141721|172.84307532821|171.22563399776||169.6812676269|169.36251331239|-185.45105278829|-185.45105278829|-185.45105278829|-185.45105278829|-185.45105278829|-185.45105278829|-185.45105278829|-186.34758900835|-186.34758900835|-187.17232247672|-190.59701666657|-192.71890655959|-193.28353742085|-193.28353742085|-193.28353742085|-193.28353742085|-193.28353742085||-193.28353742085|-193.28353742085|-193.28353742085|-193.28353742085|-193.28353742085|-193.28353742085|-193.28353742085|-203.38726142736|183.67903878045|183.67903878045|183.67903878045|183.67903878045||183.3600503797|180.31672615115|180.31672615115|179.93050781089|179.93050781089|179.93050781089|179.93050781089|179.93050781089|179.93050781089||179.93050781089|179.93050781089|179.93050781089||177.88667822765|177.87964281425|177.61167602067|177.61167602067|177.61167602067|169.30186292336|-187.4835986217|-187.4835986217||-187.4835986217|-187.4835986217|-187.4835986217||-187.4835986217|-187.4835986217|-187.4835986217|-187.4835986217|-188.10215861362|-188.10215861362|-188.10215861362|-189.49406037907|-191.00173426315|-193.52970134599||172.1134640957|172.1134640957|172.1134640957|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|164.82341926915|164.82341926915|164.82341926915|163.50931486746|163.50931486746|163.50931486746|161.24397884187||161.24397884187|161.24397884187|161.24397884187||161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|160.40491461823|160.40491461823|158.84435669658|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164||156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|155.36419298393|153.66854691221|150.10931566853|150.10931566853|150.10135313701|150.10135313701|150.10135313701|150.10135313701|150.10135313701|150.10135313701|146.17650484191|143.55444626396|140.42993741107|139.12274709152||139.12274709152|139.12274709152|139.12274709152|139.12274709152|139.12274709152|139.12274709152|139.08639108259|136.8876618447||-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-149.73695868363||-152.3327233936|-152.34502581039|-152.34502581039|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141||-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-154.67785560453||-154.67785560453|-154.67785560453|-154.67785560453|-154.67785560453|-154.67785560453|139.72703034798|139.72703034798|139.72703034798|139.72703034798|139.72703034798|139.72703034798|138.37447714717|138.20219818653|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|132.64604203231||132.63677951444|132.63677951444|131.48530887618|130.82256406164|128.32784794013|126.93713349183|126.93713349183|126.93713349183|126.93713349183|126.93713349183|126.93713349183|125.35514205119
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||598.36879187824|598.02922472691|597.13245712517|597.13245712517|597.13245712517|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135|596.69331645135||596.69331645135|596.69331645135|596.69331645135|596.69331645135|595.29256840948|584.73895879591|584.3789805405|584.3789805405|566.16464296565|566.16464296565|566.16464296565|566.16464296565|566.16464296565|566.16464296565|563.0885084601|562.4191907801|562.4191907801|554.11347327426|554.11347327426||554.11347327426|554.11347327426|554.11347327426|554.11347327426|553.75108819753|550.45035384721|550.45035384721|550.45035384721|538.46986202207|496.20262446896|-521.4961148998|-521.4961148998||-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998||-521.4961148998|-521.4961148998|-521.4961148998||-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-522.96809458646|-522.96809458646|-522.96809458646||-522.96809458646|-522.96809458646|-522.96809458646||-522.96809458646|-522.96809458646|-522.96809458646|-523.41733545631|-530.68870199355|-532.42555394772|-532.42555394772|-532.8145142198|-532.99945074987|-534.16419064752||-534.16419064752|-534.16419064752|-545.29908579976|-548.62914637763|-548.62914637763|-548.91849326247|-549.55668766359|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115||517.8837847164|517.8837847164|517.8837847164||517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.09309412934|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408||515.72898798408|515.72898798408|515.72898798408|515.72898798408|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194||-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-547.08315774||-547.43402482179|-547.93783316245|-548.80312490055|-553.7034877096|-559.07612051283|-562.70025105185|-562.70025105185|-562.70025105185|-562.70025105185|-562.70025105185|-562.70025105185|-566.41121519122|-566.41121519122|-566.41121519122||-566.41121519122|-570.12082246182|-571.41930420563|-571.41930420563|-571.41930420563|-571.41930420563|-571.41930420563|-571.41930420563|-573.27421604445|-576.59910452422|-576.61014326476|-583.24183398775|-592.60029433023|557.12650649034|557.12650649034||557.12650649034|557.12650649034|557.12650649034|555.51133772644|555.51133772644|555.51133772644|555.51133772644|555.51133772644||555.51133772644|555.51133772644|555.51133772644|555.51133772644|555.51133772644|555.51133772644|554.63206361965|554.54397788794|549.3765993731|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366||545.84462112366|545.84462112366|545.84462112366|545.84462112366|542.04680192668|538.83533072691|538.44200701428|530.20504712741|525.75856673541|525.75856673541|525.75856673541|525.75856673541
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||12139.833121621|12139.833121621|12139.833121621|11827.236454579|-12678.992698037|-12742.111624121|-12783.959675323|-12783.959675323|-12819.096959127|-12882.374886846|-12882.374886846|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451||12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451||12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451||12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12081.882242272|12081.882242272|12081.882242272|12081.882242272||12081.882242272|12081.882242272|12081.882242272||12081.882242272|12081.882242272|11867.427643323|11782.689846854|11782.689846854|11782.689846854|11782.689846854|11782.689846854||11711.671607181|11679.657580028|11461.058498208||11368.072810509|11213.311477823|11119.221629004|10958.601549526|10958.601549526|10958.601549526|10958.601549526|10958.601549526|10958.601549526|10958.601549526||10958.601549526|10958.601549526|10958.601549526|10903.126992963|10893.132767501|10893.132767501|10893.132767501|10893.132767501|10893.132767501|10893.132767501|10841.983456946|10767.703841051|10748.023682528|10748.023682528|10576.748753156|10392.443059062|10189.859149826|10166.445987401|10166.445987401|10166.445987401|10166.445987401|10166.445987401|9991.4822237474|9991.4822237474|9991.4822237474|9803.946557202|-10413.11500447|-10413.11500447|-10413.11500447||-10413.11500447|-10413.11500447|-10416.010920765||-10417.379247279|-10417.379247279|-10450.901801385|-10450.901801385|-10450.901801385|-10450.901801385|-10473.543935424|-10473.543935424|-10473.543935424|-10519.808858838|-10519.808858838|-10570.340301052|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358||-10658.431531358|-10658.431531358|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886||-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886||-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10812.800347756|-10856.397793079|-10890.293378802|-10890.293378802|-10943.306824971|10273.944069414|10273.944069414|10273.944069414|10273.944069414|10273.944069414||10273.944069414|10273.944069414|10257.776667839|10247.157072338|10218.339315773|10218.339315773|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522||10124.763460522|10124.763460522|10124.526240857|10121.696723859|10121.696723859|10098.370694227|10098.370694227|10098.370694227||10098.370694227|10045.256609037|10009.231898496|9986.4135894747|9961.2929857011|9917.6810084179|9830.5344537976|9797.7046903709|9797.7046903709|9797.7046903709|9797.7046903709|9591.3996885197|9418.3608735288|9257.6208599105|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442||-9777.1551348442|-9889.1389519102|-9915.6237377996|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||960.58235325632|960.58235325632|940.39213455073|940.39213455073|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909||-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1004.2354154909|-1016.9230438913|-1016.9230438913|-1043.2061530976|-1050.6779143701|-1050.6779143701|-1050.6779143701|-1053.7560051161|-1061.2038803319|-1066.6300877846|-1066.6300877846||-1066.6300877846|-1066.6300877846|-1066.6300877846|-1066.6300877846|-1066.6300877846|-1069.0587703197|-1069.0587703197|966.17468658041|966.17468658041|966.17468658041|966.17468658041|966.17468658041||966.17468658041|966.17468658041|966.17468658041|966.17468658041|966.17468658041|966.17468658041|955.6396535819|955.6396535819|955.6396535819||955.6396535819|955.6396535819|955.6396535819||955.6396535819|950.09688885402|941.63542527834|932.59594130354|932.59594130354|932.59594130354|932.59594130354|920.07605674352||918.00674192205|911.91096442296|911.91096442296||911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296||898.8594049144|898.7381501463|898.7381501463|890.19513292081|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|878.29661620323|842.57954643241|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117||-959.68860290117|-959.68860290117|-959.68860290117||-980.95121391688|-983.14024107626|-1000.6888642332|-1000.6888642332|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1005.7422606944|-1005.7422606944|-1005.7422606944|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313||-1021.3174236988|-1021.3174236988|-1040.2776706191|-1050.6640628678|-1055.7517466923|-1085.9102524011|985.49467748269|985.49467748269|976.38304279761|967.27559225776|961.27284773432|955.02805781771|955.02805781771|955.02805781771|942.56054267679|942.56054267679|936.79228591692|927.71086713751|907.41764303798||895.9560598517|895.9560598517|889.04564647151|885.81738089933|870.48630026838|870.48630026838|870.48630026838|870.48630026838||870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838||870.48630026838|870.48630026838|870.48630026838|870.48630026838|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188||869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188||869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|858.94921398744|858.94921398744|856.05046897139|856.05046897139|856.05046897139|856.05046897139|856.05046897139|856.05046897139|844.57833412186|833.8830759184|833.8830759184|833.8830759184|801.22787557321|801.22787557321|793.96155215057|779.90171443922|775.55187577123|771.23973859443||771.23973859443|771.23973859443|771.23973859443|-835.6293074039|-835.6293074039|-835.6293074039|-835.6293074039|-835.6293074039|770.30744318953|770.30744318953|770.30744318953|770.30744318953
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||2479.4534502808|2441.4367966213|2441.4367966213|2441.4367966213|2441.4367966213|2431.2852427736|2410.1946490888|2355.1783274461|2355.1783274461|2326.0648136988|2289.5164054118|2259.6670457451|2259.6670457451|2259.6670457451|2259.6670457451|2259.6670457451|2248.4568413128|2248.4568413128|2248.4568413128||2248.4568413128|2248.4568413128|2248.4568413128|2248.4568413128|2248.4568413128|2248.4568413128|2241.3785047034|2241.3785047034|2241.3785047034|2241.3785047034|2241.3785047034|2241.3785047034|2241.3785047034|2241.3785047034|2241.3785047034|-2408.9375281991|-2408.9375281991|-2408.9375281991|-2408.9375281991||-2408.9375281991|-2408.9375281991|-2408.9375281991|-2408.9375281991|-2408.9375281991|-2408.9375281991|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244||-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2435.9434965444|-2445.1178553185|-2473.0752591646|-2508.6642555171|-2556.7086123162||-2556.7086123162|-2617.194845727|-2617.194845727||-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727||-2617.194845727|-2617.194845727|-2617.194845727||-2617.194845727|-2650.5068639979|-2650.5068639979|-2660.9311328516|-2660.9311328516|-2660.9311328516|-2660.9311328516|-2660.9311328516|-2708.9484511068|-2727.4566259042||-2750.6370908998|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2471.3257652677|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2779.8459898675|-2779.8459898675|-2779.8459898675|-2779.8459898675|-2779.8459898675||-2779.8459898675|-2779.8459898675|-2779.8459898675||-2779.8459898675|-2779.8459898675|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2521.7909672675|2499.5704757834|2492.3366072072|2480.4269458335||2449.4187066336|2441.205180835|2441.205180835|2441.205180835|2441.205180835|2419.194680637|2342.3857454126|2279.2273576781|2279.2273576781|2277.9609936657|2257.5788927015|2217.2083953287|2217.2083953287|2217.2083953287|2217.2083953287|2192.7316046187|2187.1600278593|2187.1600278593|2187.1600278593||2187.1600278593|2187.1600278593|2182.5416732073|2170.187932253|2164.2755182585|2162.6699687464|2143.4556184856|-2321.2633152669||-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2374.9064098668||-2406.107165477|-2463.7524142236|-2470.8829959551|-2470.8829959551|-2529.8865428146|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588||2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2303.4545037776|2303.4545037776|2303.4545037776||2303.4545037776|2303.4545037776|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2233.8974763603|2214.2832609516|2202.2272696816|2202.2272696816|2202.2272696816|2202.2272696816|2202.2272696816|2188.8690718902|2150.4371910075|2150.4371910075|2150.4371910075|2150.4371910075|2150.4371910075|2150.4371910075||2150.4371910075|2150.4371910075|2150.4371910075|2145.6554586126|2145.6554586126|2093.4198427944|2088.2143835577|2088.2143835577|2088.2143835577|2088.2143835577|2064.9863564414|2064.9863564414
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||1726.1072027049|1705.738546354|1675.8789905778|1666.716635088|1666.716635088|1666.716635088|1665.597510767|1665.597510767|1665.597510767|1665.597510767|1665.597510767|1652.2666840554|1642.2185703914|1633.7672307111|1633.7672307111|1633.7672307111|1633.7672307111|1633.7672307111|1633.7672307111||1633.7672307111|1633.7672307111|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1608.2647056467|1597.9608450871|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196||1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196||1585.1432864198|1560.3036095311|1541.2040838323|1529.7474524209|1529.7474524209|1529.7474524209|1529.7474524209|1529.7474524209|1529.7474524209||1529.7474524209|1529.7474524209|1529.7474524209||1529.7474524209|1529.7474524209|1522.6555081152|1483.0029873288|1483.0029873288|1436.0589290633|1427.2293900399|1400.9881677527||1347.0535441393|1329.7205856105|1312.8561587621||1297.3652008163|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207||-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1414.4308077749|-1425.3564218875|-1445.0325841987|-1445.0325841987|-1461.7778767573|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1481.3329391284|-1488.1660181069|-1488.1660181069|-1488.1660181069|-1488.1660181069|-1489.6150201188|-1497.9666973822|-1497.9666973822|-1500.1185214511|-1504.833726763|-1504.833726763||-1504.833726763|-1504.833726763|-1504.833726763||-1504.833726763|-1504.833726763|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078||1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1390.1646523439|1390.1646523439|1382.3412383357|1354.2607835476|1354.2607835476|1343.0420365312|1343.0420365312|1343.0420365312|1343.0420365312|1343.0420365312|1343.0420365312|1342.157818368|1332.7114526464|1280.4460679903|1250.9675624835||1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835||1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1235.6028811123|1219.6142784386|1216.7934764501|1216.7934764501|1216.7934764501|1211.4881431658|-1282.780576283|-1282.780576283||-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1294.3895169963|-1307.2272912914|-1316.5219686224|-1331.3289487578||-1331.3289487578|-1331.3289487578|-1332.518525786|-1332.518525786|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333||-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1352.3529855739|-1359.2449215795||-1378.6555036865|1292.1382467087|1292.1382467087|1289.1536710066|1289.1536710066|1278.779110092|1269.1963589024|1269.1963589024|1269.1963589024|1269.1963589024|1264.2237443208|1257.993064165
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1105.8950465086|1105.8950465086|1105.8950465086|1105.8950465086|1105.8950465086|1105.8950465086|1104.4139771862|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987|1095.888415987||1073.776028614|1052.0594518238|1047.599389559|1005.743787878|994.71807322817|947.22566811594|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839||-1064.1930331839|-1064.6370089965|-1064.6370089965||-1064.6370089965|-1069.4611262869|-1069.4611262869|-1075.759126872|-1075.759126872|-1091.5340971522|-1091.5340971522|-1093.4989825943|945.65191096111|945.65191096111||945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|853.51600539733|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033||812.8759359386|801.88702427224|801.88702427224||801.88702427224|801.88702427224|801.88702427224|801.88702427224|801.88702427224|801.88702427224|795.26271521184|795.26271521184|795.26271521184|784.56075454755|784.56075454755|783.90640614876|773.83765383174|762.73905235319|760.05452702872|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174||-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-823.24302532632|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862||-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862||-830.17395222862|-830.17395222862|-830.17395222862|-831.3090261976|-831.3090261976|-831.3090261976|-831.3090261976|-840.07390239946|-855.40434549375|-862.13130527953|-862.13130527953|-862.13130527953|-862.13130527953|-871.72920774331||-880.2046806957|-888.08018246245|-905.16073717393|-905.16073717393|-909.99804130437|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983||-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983||-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-921.24971520271|841.64684339443|841.64684339443|840.74332048538|840.74332048538|840.74332048538|840.74332048538|839.60091232859|826.14545339569|824.20604847785|817.46935710817|817.46935710817|817.46935710817|815.24389444882|815.24389444882|815.24389444882|815.24389444882|815.24389444882|815.24389444882||815.24389444882|815.24389444882|815.24389444882|815.24389444882|780.55433598155|763.0753837689|763.0753837689|763.0753837689|763.0753837689|763.0753837689|763.0753837689|753.51153480832
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413||-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.42432574413|-206.83536295518|178.8687420017|178.8687420017|178.8687420017|178.8687420017|178.8687420017|178.8687420017|178.8687420017|178.8687420017|178.8687420017|178.8687420017||171.11526872124|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434||170.311723434|170.311723434|168.86302620732|166.40335312777|164.97586331845|164.97586331845|164.97586331845|163.47033026013|163.47033026013||163.47033026013|163.47033026013|163.47033026013||163.47033026013|158.57536932929|155.76984328146|155.72820911725|155.72820911725|149.32856517721|141.53173484724|-163.134059956||-163.134059956|-163.134059956|-163.134059956||-163.134059956|-163.134059956|-163.134059956|-163.82600522032|-163.82600522032|-164.02611589421|-164.80679882885|-167.07699869873|145.91985846507|145.91985846507||145.91985846507|145.91985846507|145.91985846507|144.26094893336|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|136.66933712036|135.15760765109|130.77788755666|128.73932798451|127.75758529312|125.49453921457|122.77726274221||122.39905861856|122.39905861856|122.39905861856||122.39905861856|122.39905861856|122.39905861856|122.39905861856|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|113.16477905063|107.81920555729|102.42689099464|102.12751188176||102.12751188176|102.12751188176|102.12751188176|102.12751188176|102.12751188176|100.35279030156|93.716993377741|91.733159936808|91.733159936808|91.733159936808|91.733159936808|91.733159936808|91.184062018817|-97.156995767619|-97.156995767619|-97.156995767619|-97.156995767619|-97.156995767619|-97.156995767619||-97.156995767619|-97.156995767619|-98.462865313659|-98.462865313659|-98.462865313659|-98.462865313659|-98.462865313659|-98.462865313659||-98.462865313659|-98.462865313659|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-100.6016888855||-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.19880102109|-101.19880102109|-101.19880102109|-101.19880102109||-101.19880102109|-101.19880102109|-101.19880102109|-102.75191825054|-102.75191825054|-103.43546574007|94.01383581966|94.01383581966||94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|89.457036663093|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-96.092353678218|-96.427615113249||90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.103785421917|89.532211971639
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3398.0786848584|3293.6486119737|3237.8067259777||3223.8157822279|3195.8314599624|3126.2682454443|3098.681351275|-3475.1558277677|-3475.1558277677|-3475.1558277677|-3475.1558277677|-3475.1558277677|-3475.1558277677|-3475.1558277677|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389||3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3207.6692701389|3173.3911420624|3173.3911420624||3164.8846212803|3102.9995412229|3077.7378444496|3077.7378444496|3077.7378444496|3077.7378444496|3012.771514186|3012.771514186|3012.771514186||3012.771514186|3012.771514186|3012.771514186||2942.6122180999|-3180.7022349314|-3180.7022349314|-3180.7022349314|-3180.7022349314|-3180.7022349314|-3180.7022349314|-3180.7022349314||-3180.7022349314|-3180.7022349314|-3180.7022349314||-3180.7022349314|-3180.7022349314|-3180.7022349314|-3190.8432632366|-3190.8432632366|-3190.8432632366|-3190.8432632366|-3202.2951948289|-3237.2205264972|-3237.2205264972||-3237.2205264972|-3237.2205264972|-3237.2205264972|-3237.2205264972|-3237.2205264972|-3237.2205264972|-3295.6422869283|-3323.3857577198|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3337.6537796287|-3370.0764245224|-3444.3460652245|-3513.8622729925|-3537.3747477695|-3579.0638058467|-3579.0638058467|-3579.0638058467|-3579.0638058467|-3590.6598032629||-3626.5985346031|-3626.5985346031|-3640.215087276||-3663.5416524204|-3663.6212994558|-3714.7903761314|-3756.3115046209|-3781.0877205206|-3790.8808681669|-3790.8808681669|-3790.8808681669|-3854.8231027592|-3995.3784122454|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203||3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3629.1537863958|3621.0392147179|3621.0392147179|3621.0392147179|3621.0392147179|3621.0392147179|3621.0392147179|3595.3129675251|3572.9255818638|3554.0507631603|3524.207631668|3524.207631668|3524.207631668||3524.207631668|3467.519601593|3450.5027193818|3450.5027193818|3450.5027193818|3450.5027193818|3450.5027193818|3443.2696095345||3429.9773547779|3382.729866493|3382.729866493|3382.729866493|3365.4858895278|3332.6398664024|-3629.1161996588|-3629.1161996588|-3629.1161996588|-3629.1161996588|-3629.1161996588|-3662.3930131842|-3673.8700037985|-3744.6360502275||-3813.8289826746|-3884.2377965048|-3886.5503918412|-3922.5310750276|-3952.917801463|-3959.4198580708|-3985.6747744841|-4008.1219418096|-4042.7883093674|-4059.3646602433|-4059.3646602433|-4094.4857580177|-4106.4703002497|-4191.6586642315|-4225.4985592155||-4284.1261524921|-4656.6457032898|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889||4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.740567321|4369.1024021534|4369.1024021534|4369.1024021534|4369.1024021534|4369.1024021534|4369.1024021534|4304.7249997885|4251.8362085324|4246.7317558078|4246.7317558078|4203.2074576249|4174.7472456683|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217||4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4145.4614077463|4134.8382093127|-4538.6380174412|-4538.6380174412
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||2486.035968997|2486.035968997|2486.035968997|2480.8566973231|2455.121197438|2434.099773771|2434.099773771|2434.099773771|2434.099773771|2434.099773771|2406.8663935998|2405.0783733575|2405.0783733575|2405.0783733575|2405.0783733575|2405.0783733575|2405.0783733575|2405.0783733575|2405.0783733575||2405.0783733575|2405.0783733575|2375.7110632693|2375.7110632693|2351.0373169355|-2513.6972936725|-2513.6972936725|-2513.6972936725|-2513.6972936725|-2513.6972936725|-2532.563751867|-2573.5847107333|-2580.31219412|-2580.31219412|-2596.9914136056|-2604.8709378213|-2604.8709378213|-2604.8709378213|-2604.8709378213||-2604.8709378213|-2609.4926110341|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627||-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2620.5314670627|-2656.015432153||2471.7961220716|2471.7961220716|2471.7961220716||2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716||2471.7961220716|2471.7961220716|2471.7961220716||2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716||2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2471.7961220716|2459.7252649396|2459.7252649396|2459.7252649396|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2594.7634431965|-2615.5898010504|-2615.5898010504|-2618.2171862181|-2618.2171862181|-2618.2171862181|-2618.2171862181||-2618.2171862181|-2618.2171862181|-2618.2171862181||-2650.4357489011|-2670.8258809405|-2687.4925695346|-2696.0057413232|-2707.8525063476|-2707.8525063476|-2741.0167415363|-2773.1324390551|2587.9388817298|2587.9388817298|2587.9388817298|2587.9388817298|2587.9388817298|2587.9388817298|2562.2148463448|2508.7948569413|2478.725296775|2444.3464940295|2417.7460502238||2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2400.6873312792|2392.4130205403|2358.6294846281|2354.569150827|2354.569150827|2354.569150827|2354.569150827|2354.569150827||2354.569150827|2354.569150827|2344.1990673251|2333.3423067935|2329.0680850223|2324.9327870691|2315.999293575|2314.6510165989||2314.6510165989|2314.6510165989|2314.6510165989|2310.4877153833|2301.8113422879|2298.3343039923|2298.3343039923|2298.3343039923|2298.3343039923|2298.3343039923|2298.3343039923|2298.3343039923|2298.3343039923|2298.3343039923||2298.3343039923|2297.9668943013|2236.2893877654|2225.3679422436|2219.0803202328|2219.0803202328|2219.0803202328|2213.8225210703|2211.1533464366|2193.5320657021|2190.6089339851|2190.6089339851|2190.6089339851|2190.6089339851|2190.6089339851||2190.6089339851|2190.6089339851|2190.6089339851|2184.2689734166|2171.3145860104|2171.3145860104|2171.3145860104|2171.3145860104||2164.9572467173|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2275.3820139316|-2288.1817163259|-2291.8626257085||-2291.8626257085|-2292.9751288254|-2314.9473409475|2214.2096031402|2214.2096031402|2214.2096031402|2214.2096031402|2214.2096031402|2214.2096031402|2214.2096031402|2214.2096031402|2214.2096031402
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||605.43925053938|605.43925053938|603.18858400224|603.18858400224|593.57895984516|587.67013408002|587.67013408002|587.67013408002|587.67013408002|587.67013408002|587.67013408002|587.67013408002|585.57237255636|582.36373575598|580.64411919684|580.64411919684|568.59149802284|568.59149802284|567.18221053102||557.8830252645|548.30336750851|532.5981834079|-634.36363024677|-634.36363024677|-634.36363024677|-634.36363024677|-634.36363024677|-654.25960408278|573.6448836743|555.76028981495|555.76028981495|555.76028981495|555.76028981495|555.76028981495|555.76028981495|549.01981189834|541.89976658409|537.24974064899||528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|519.23982200649||518.45812606841|513.06228476803|513.06228476803|513.06228476803|513.06228476803|510.61734299945|510.61734299945|493.96094073507|489.61214891244||484.02227421358|484.02227421358|484.02227421358||467.57751401878|458.09296384238|458.09296384238|458.09296384238|445.76996321571|-514.68556452762|-514.68556452762|-514.68556452762||-514.68556452762|-514.68556452762|-514.68556452762||-514.68556452762|-514.68556452762|-514.68556452762|-516.7811712796|-532.73463339878|-533.2535615977|-533.2535615977|-534.97896852056|479.76358526771|479.76358526771||479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|458.90060748595|458.90060748595||458.90060748595|458.90060748595|458.90060748595||458.90060748595|458.90060748595|458.90060748595|458.90060748595|458.90060748595|457.80066955904|444.25631680334|441.44312672973|436.66457711724|434.42911569017|434.42911569017|422.39623050047|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713||420.7611755713|420.7611755713|420.7611755713|413.16054927449|413.16054927449|413.16054927449|413.16054927449|413.16054927449|406.01696757576|406.01696757576|406.01696757576|406.01696757576|406.01696757576|406.01696757576|400.27998669171|387.4721952282|379.24265861309|379.24265861309|379.24265861309||379.24265861309|379.24265861309|379.24265861309|379.24265861309|379.24265861309|374.96684052985|369.02426081279|363.99916511751||362.41173323668|362.41173323668|362.41173323668|362.41173323668|359.99914973618|352.80461081798|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548||350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|345.98144395735|334.45438997377|320.23266095176|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153||312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153||312.6978197153|312.6978197153|312.6978197153|311.68701115072|311.68701115072|311.68701115072|309.29724917515|309.29724917515|304.09138017345|298.15708060451|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876||297.8845001876|297.8845001876|297.44941888249|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802
04319|18309|/equities/nmdc|NIFTY200||-268.30385883243|-268.73428755768|-270.57199044766|-274.9644252519|-275.46157961203|-276.27563844611|-276.27563844611|-276.27563844611|-276.27563844611|-277.42794021952|-277.83715040803|-278.4662812829|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083||-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|-280.30477269083|254.0339896294|254.0339896294|254.0339896294|254.0339896294|254.0339896294|254.0339896294|254.0339896294||241.86832587945|238.99888035971|238.99888035971|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|233.14103167188||233.14103167188|232.85114799751|231.61516206809|224.33350645776|217.03918289792|217.03918289792|217.03918289792|217.03918289792|217.03918289792||217.03918289792|217.03918289792|217.03918289792||212.04352892385|204.14836309736|-224.83978516504|-224.83978516504|-224.83978516504|-224.83978516504|-224.83978516504|-224.83978516504||-224.83978516504|-226.16920743435|-228.35446392126||-228.35446392126|-228.35446392126|-228.35446392126|-228.35446392126|-228.35446392126|-228.35446392126|-232.47439994886|-242.93543964044|221.09183671126|221.09183671126||221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|220.60481873761|219.58125542135|219.58125542135|210.84584054385|201.79537804297|-224.80897620972|-224.80897620972|-224.80897620972||-224.80897620972|-224.80897620972|-224.80897620972||202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|200.72389496971|194.70154877955|193.48783282499|191.01703070778|186.66058645401|183.40343041059|181.18092159785|181.18092159785||181.18092159785|181.18092159785|181.18092159785|181.18092159785|181.18092159785|181.18092159785|178.30658006179|172.87676037139|170.60324588822|170.60324588822|170.60324588822|170.60324588822|170.60324588822|170.60324588822|170.60324588822|168.19249424456|166.10924789639|166.10924789639|163.19638349978||161.2515401042|159.22600712091|159.22600712091|159.22600712091|159.22600712091|159.22600712091|159.22600712091|159.22600712091||159.22600712091|151.73167000115|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324||150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|147.42955665511|145.02729246266|140.72198297853|138.39665182293|135.92412497247|135.92412497247|135.92412497247|135.92412497247|135.92412497247|135.92412497247||135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675||135.87635408675|135.87635408675|132.12168449676|132.12168449676|132.12168449676|132.12168449676|132.08798582594|130.80887330948|129.41262768571|128.5529237198|126.12824857756|117.50360571592|116.20877855463|116.20877855463|115.54030882698|114.70141689206|114.70141689206|114.70141689206|114.70141689206|111.47935074595|109.88508153639|109.88508153639|109.88508153639|109.88508153639||108.26953766834|-118.48081748069|-118.48081748069|-118.48081748069|-118.65090653168|111.53458668634|111.53458668634|111.53458668634|111.53458668634|111.53458668634|109.16898893698|108.32684298759
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458||-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-382.58573218458|-403.73137485841|352.85681520723|346.57409580633|346.57409580633|346.57409580633|346.57409580633|346.57409580633|346.57409580633|346.35906648543|346.35906648543|341.88897814273||341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273||339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766||339.58063397766|339.58063397766|339.58063397766||338.05071052314|336.18133824403|331.31537175769|329.66374175482|329.66374175482|320.27638549201|316.34876335321|-343.19469837441||-343.19469837441|-343.19469837441|-343.19469837441||-343.19469837441|-343.19469837441|-343.19469837441|-344.63854561132|-348.18648058448|-348.18648058448|-350.83221760363|-360.8580087089|332.8885888527|332.8885888527||332.8885888527|332.8885888527|332.8885888527|327.64565631528|316.77017944808|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|312.90898327048|311.57387165687|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|300.28150326635|294.38924242214|294.38924242214|294.38924242214|294.38924242214||294.38924242214|294.38924242214|294.38924242214||294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|293.01666940528|293.01666940528|290.42684845216|286.670833973|286.670833973|286.670833973|286.55094020004|286.24827095794|284.93296909762|284.93296909762||284.93296909762|284.93296909762|284.93296909762|284.93296909762|282.4088484494|278.44316765645|274.98685600336|267.92983152663|266.00843243878|266.00843243878|265.10381619446|264.69034658|263.60040204309|260.5532014346|259.46190404626|252.00212171047|244.94957391387|244.29119154221|242.08742317895||241.0443702775|239.56040701135|238.65577133443|238.65577133443|238.65577133443|237.97863651145|236.01514727129|233.05572156392||231.95636526172|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434||230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536||228.47861386536|225.92239720613|225.92239720613|225.92239720613|225.92239720613|225.92239720613|225.92239720613|225.92239720613||223.45861689258|223.45861689258|223.45861689258|223.45861689258|223.45861689258|223.45861689258|221.69847304742|219.38137147871|219.38137147871|219.38137147871|218.6570834898|209.69088752626|209.69088752626|209.69088752626|209.2811823412|209.2811823412|209.2811823412|209.2811823412|209.2811823412|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167||207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|199.63706308854|191.78285245379
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||-1848.416627007|-1877.5906993871|-1880.4070561733|-1880.4070561733|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723|1719.6239314723||1719.6239314723|1719.6239314723|1705.6618604313|1705.6618604313|1705.6618604313|1705.6618604313|1705.6618604313|1705.6618604313|1705.6618604313|1705.6618604313|1656.2548435673|1655.9686563379|1655.9686563379|1642.6457292643|1618.8008102937|1593.6647932842|1569.5942568067|1555.6019153864|1550.0938301385||1548.1986567511|1455.8984505351|1409.5427458745|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855||-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1583.91699321||1401.337358894|1401.337358894|1401.337358894||1401.337358894|1401.337358894|1401.337358894|1401.337358894|1378.1942334065|1373.7292340249|1373.7292340249|1373.7292340249||1373.7292340249|1373.7292340249|1342.0241339968||1314.9018765872|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754||-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1450.5210367766|-1461.0734772778|-1465.7849855122|-1465.7849855122|-1465.7849855122||-1483.8332928218|-1500.4647467442|-1571.2719869424||1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1418.2298371703|1405.7077134649|1405.7077134649|1405.7077134649|1405.7077134649|1376.9168889302|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765||1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1358.9154337234|1358.9154337234|1358.9154337234|1358.9154337234|1358.9154337234|1358.9154337234|1335.5226417456|1319.8909522057|1319.8909522057|1302.892724673|1295.6669598647|1295.6669598647|1282.1909993809||1282.1909993809|1277.7233706228|1267.4393261029|1267.4393261029|1256.9298447584|1226.1776378392|1203.7890298365|1169.3128163548||1154.7031923013|1154.7031923013|1144.1243239399|1144.1243239399|1144.1243239399|1144.1243239399|1123.9242366151|1089.0824783462|1060.9361046837|-1156.7983570874|-1156.7983570874|-1156.7983570874|-1156.7983570874|-1179.506536358||-1179.9683628804|-1198.7454398215|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1211.7023774542|1110.4621353502|1110.4621353502||1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502||1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1091.9301571708|1074.1705484338|1074.1705484338|1064.9339101522|1056.3154557246|1049.0033248286|1044.2481400547|1033.8118168577|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837||1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1022.5346375071
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||282.08528965414|274.89198884369|273.26480405567|273.26480405567|270.9692229986|261.22134735847|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764||-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-280.87142112764|-286.2975406311|-286.2975406311|-286.2975406311|-291.0917040134|-292.03799293047|-292.34087238896|-292.34087238896|-292.34087238896|-292.34087238896|-292.34087238896|-292.34087238896||-292.34087238896|-292.34087238896|-292.34087238896|-292.34087238896|-292.34087238896|-292.75098356261|-296.08440922647|268.58627627569|268.58627627569|268.58627627569|268.58627627569|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-286.54296076228|258.08065671721|258.08065671721||258.08065671721|258.08065671721|258.08065671721|254.04794851717|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|246.54860581291|244.26791888955|244.26791888955|244.26791888955|244.26791888955|244.26791888955|244.26791888955|244.26791888955|242.55322998632|237.2258263547|233.11479451467|229.13598307015|229.13598307015|229.13598307015|229.13598307015|222.08721307518||218.38628053937|218.38628053937|218.38628053937||218.38628053937|215.99541622896|215.99541622896|215.99541622896|211.52267537403|204.43436005981|204.43436005981|204.43436005981|204.43436005981|204.43436005981|200.37983993326|197.28315124285|192.84153916821|192.84153916821|192.57108565233|192.57108565233|192.57108565233|192.21231027071|191.22200971648||190.94641756451|190.94641756451|190.94641756451|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.44184303706|-201.17966035035|-201.17966035035|-201.17966035035|-201.17966035035||-201.17966035035|-201.86351048313|190.76251514275|190.76251514275|190.76251514275|190.76251514275|190.76251514275|188.41668179652||184.25187866579|183.8365622601|183.8365622601|183.8365622601|183.8365622601|181.16006375255|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471||180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471||180.27621844471|178.3402481417|178.06694543142|176.8854884812|176.80044178354|176.80044178354|176.80044178354|176.80044178354||176.80044178354|176.80044178354|175.41714821245|174.32905732275|174.32905732275|174.32905732275|174.32905732275|174.32905732275|174.32905732275|174.31005521484|173.33617788628|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028||169.59113556028|168.98071458752|168.98071458752|166.24777083528|166.24777083528|166.24777083528|166.24777083528|166.24777083528|166.24777083528|166.00308158808|165.43836729986|165.43836729986
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||518.91617792445|478.17074307686|456.27036592997|456.27036592997|447.65595671906|441.04779409791|441.04779409791|438.88152480892|438.88152480892|432.15040173712|432.15040173712|418.93713596333|414.03347680822|411.75720276054|410.62688429286|403.28543919909|399.20658269843|396.99683019801|396.99683019801||391.2731605336|-463.9154222522|-463.9154222522|-463.9154222522|-463.9154222522|-463.9154222522|-463.9154222522|-463.9154222522|-463.9154222522|398.20235150148|398.20235150148|398.20235150148|398.20235150148|398.20235150148|398.20235150148|393.77929870607|392.46820803044|392.46820803044|387.9618849264||380.20312858933|380.20312858933|376.19937425825|376.19937425825|376.19937425825|376.19937425825|376.19937425825|376.19937425825|376.19937425825|373.01114704252|373.01114704252|370.82302070107||370.82302070107|368.48892016373|367.19656324344|366.27407874497|366.27407874497|366.27407874497|366.27407874497|366.27407874497|366.27407874497||366.27407874497|366.27407874497|366.27407874497||366.27407874497|364.77781821285|364.77781821285|364.77781821285|364.77781821285|364.77781821285|360.565754157|360.565754157||360.565754157|360.565754157|360.565754157||360.565754157|360.565754157|360.565754157|360.565754157|360.565754157|360.565754157|360.565754157|360.565754157|360.565754157|360.565754157||360.565754157|355.19359952178|351.48621857129|340.72579990452|323.55880370791|323.55880370791|323.55880370791|323.55880370791|323.55880370791|323.55880370791|323.55880370791|323.55880370791|323.55880370791|320.76032612782|316.76259245322|294.01507903786|294.01507903786|294.01507903786|294.01507903786|294.01507903786|286.06841566001|277.37934347695|275.12149139582|266.3127807637|260.67864142744|253.67072965136|252.36140269398|252.36140269398|243.03711424006||240.67874029774|240.67874029774|240.67874029774||240.67874029774|234.73340593403|234.73340593403|234.73340593403|231.16989290522|226.20996136436|226.20996136436|226.20996136436|226.20996136436|226.20996136436|226.20996136436|226.20996136436|223.96440341482|221.63099572404|220.46150354435|220.46150354435|220.46150354435|220.46150354435|217.54555589943||216.87252520704|216.87252520704|216.87252520704|200.83447031603|195.14226287994|195.14226287994|195.14226287994|195.14226287994|195.14226287994|195.14226287994|195.14226287994|195.14226287994|195.14226287994|195.14226287994|192.91539311916|-217.96483655633|-217.96483655633|-217.96483655633|-217.96483655633||-217.96483655633|-219.97092994784|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928||-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-221.68478931928|-222.22031384437|-222.22031384437|-222.22031384437|200.52208972778||200.52208972778|200.52208972778|200.52208972778|200.52208972778|197.99565840657|196.19184569182|193.69747123396|193.69747123396|193.69747123396|193.69747123396|186.6766310762|180.67231299196|180.67231299196|180.67231299196|180.67231299196||180.67231299196|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643||-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|-195.79720624643|182.93397492602|182.93397492602|182.93397492602|182.93397492602|182.93397492602|182.93397492602|182.22997759928|180.92775153175|178.63542842884|178.63542842884|175.13778359522||175.13778359522|175.13778359522|175.13778359522|175.13778359522|175.13778359522|175.13778359522|175.13778359522|175.13778359522|175.13778359522|175.13778359522|174.11142367377|173.79498172119
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|37498.205369721|36942.860133024|36558.099366554|36303.994087838|35958.848465653|35702.862652752||35702.862652752|35702.862652752|35570.665751322|35366.799836538|34770.624384348|34763.709819414|34373.87527678|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295||34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295||34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295||34355.485154295|34355.485154295|34355.485154295||34355.485154295|33221.510848523|-36297.878003367|-36297.878003367|-36424.40486261|-36424.40486261|-36424.40486261|-36424.40486261||-36424.40486261|-36424.40486261|-36424.40486261||-36424.40486261|-36424.40486261|-36424.40486261|-36496.604289481|-36496.604289481|-36496.604289481|-36496.604289481|-36509.186729391|-36509.186729391|-36509.186729391||-36509.186729391|-36509.186729391|-36509.186729391|-36509.186729391|-36509.186729391|-36509.186729391|-37298.67731217|-37806.699617689|-38000.652352988|-38080.645626584|-38129.931555579|-38377.781657415|-38377.781657415|-38377.781657415|-38377.781657415|-38377.781657415|-38377.781657415|-38716.201712463|-38716.201712463|-38716.201712463|-38716.201712463|-38716.201712463|-39082.961538153|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552||-39233.736794552|-39233.736794552|-39233.736794552||-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39627.760717905|36954.6676018|36954.6676018|36954.6676018|36954.6676018|36795.423640339|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39432.434368919||-39677.820522757|-40301.737429799|-40681.352786582|-41167.465986828|-41232.828909278|-41232.828909278|-41386.180341906|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844||-41403.375961844|-41403.375961844|-41404.309011423|-41914.200550887|-42225.746054805|-42374.395790061|-42809.939766735|39536.708280678||39536.708280678|39536.708280678|39536.708280678|39536.708280678|39536.708280678|39536.708280678|39536.708280678|39010.165450753|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38107.488702246||37901.040181316|37099.550512836|37099.550512836|37099.550512836|37099.550512836|36776.150960443|36562.847204312|36365.489515207|36235.743558564|35912.812287293|-38158.75587226|-38158.75587226
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||312.65662430208|310.73464091445|310.73464091445|310.73464091445|310.66070432823|309.14522160602|308.44639650556|308.44639650556|308.44639650556|303.92099916905|296.50110374523|292.06371986688|292.06371986688|292.06371986688|291.36802241339|290.53578600689|290.53578600689|290.53578600689|290.53578600689||290.53578600689|286.71476867247|283.53030700208|-319.80209738273|-319.80209738273|-319.80209738273|-319.80209738273|-319.80209738273|-319.80209738273|285.5330003737|285.5330003737|285.5330003737|285.5330003737|285.5330003737|285.5330003737|285.5330003737|285.5330003737|285.5330003737|285.5330003737||285.5330003737|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|281.49107981251||280.45120250436|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869||278.89492472869|278.89492472869|278.89492472869||269.41936047058|259.46041205173|254.767124841|254.22969328494|254.22969328494|254.22969328494|-282.76742097321|-282.76742097321||-282.76742097321|-282.76742097321|-282.76742097321||-282.76742097321|-285.50824823846|-286.68694655619|-288.6160537636|263.32219495298|263.32219495298|263.32219495298|263.32219495298|263.32219495298|263.32219495298||263.32219495298|263.32219495298|263.32219495298|259.38020271196|259.23682743957|259.23682743957|259.23682743957|259.23682743957|259.23682743957|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|255.91131309647|248.66469007452|248.66469007452|248.66469007452|248.66469007452|248.66469007452|240.03298320726||239.44259236383|239.44259236383|239.44259236383||223.8639972798|218.18129398945|218.18129398945|218.18129398945|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|213.78167826036|212.76018891179|212.08910269035|210.45455311949|207.72451177366|204.88760704909|204.88760704909||204.88760704909|204.88760704909|204.88760704909|204.88760704909|204.21955897979|202.54673203022|199.05216844745|199.05216844745|199.05216844745|199.05216844745|199.05216844745|199.05216844745|197.19685298279|-207.0333040036|-207.0333040036|-207.0333040036|-207.0333040036|-207.0333040036|-207.0333040036||-207.03700614387|-207.80222209751|-208.43024999631|-208.9571023401|-208.9571023401|-211.19677495255|-211.85980153769|-211.85980153769||-211.85980153769|-211.85980153769|-214.55320186111|-214.55320186111|-214.55320186111|-214.55320186111|-214.55320186111|-214.55320186111|-218.55634201338|-218.99593150141|-231.40659615201|-233.24641249703|-233.24641249703|-235.93212279265||-239.03847417771|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-243.86952503657|-248.26058608664|-251.66732652069|232.67462750139|232.67462750139||232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139||232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.12180392678|227.25756483537|221.17783896638|212.40316271465|-226.63026601601|-226.63026601601|-226.63026601601|-228.62130960483|-228.62130960483|-228.62130960483|-230.04590515581|-231.66488885313|-232.61377386947|-232.66252363942|-232.66669208498|-233.10466567114|222.94391376896|222.94391376896||222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|221.13708897908|221.13708897908
04326|18335|/equities/pfizer-ltd|NIFTY200||4588.4991146598|4588.4991146598|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966||4516.0739396966|4516.0739396966|4516.0739396966|4516.0739396966|4512.8435260529|4512.8435260529|4484.7565328539|4424.9077897167|4424.9077897167|4424.9077897167|4255.4935514322|4255.4935514322|4255.4935514322|4226.186248176|4226.186248176|4226.186248176|4226.186248176|4115.5402757511|-4458.2170034632||-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632||-4458.2170034632|-4458.2170034632|-4458.2170034632|-4458.2170034632|-4494.340941348|-4505.0216453811|-4505.0216453811|-4505.0216453811|-4523.5767576717||-4546.8464353904|-4591.2100150171|-4604.3738700999||-4604.3738700999|-4604.3738700999|-4604.3738700999|-4604.3738700999|-4604.3738700999|-4604.3738700999|-4604.3738700999|-4604.3738700999||-4604.3738700999|-4604.3738700999|-4604.3738700999||-4665.3688590073|-4665.3688590073|-4665.3688590073|-4665.3688590073|-4665.3688590073|-4665.3688590073|-4665.3688590073|-4721.404336614|-4784.8421760628|-4784.8421760628||-4784.8421760628|-4784.8421760628|-4784.8421760628|-4784.8421760628|-4784.8421760628|-4784.8421760628|-4784.8421760628|-4784.8421760628|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4796.832611133|-4858.8113803292|-4858.8113803292|4422.4433865593|4422.4433865593|4422.4433865593|4383.1787953957|4307.8514664553|4188.6989492732|-4427.6604296282|-4427.6604296282|-4427.6604296282||-4427.6604296282|-4427.6604296282|-4427.6604296282||4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4191.2113027055|4127.8207182839|4073.8702425377|4063.8000024228|4063.8000024228|4063.8000024228|4033.0111246538|4012.0178403271||4009.4914681324|4009.4914681324|4009.4914681324|3998.6098235325|3982.6555819198|3958.6311478796|3929.6097498142|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3869.9759729212|3869.9759729212|3869.9759729212||3869.9759729212|3869.9759729212|3857.6150675687|3819.3083405928|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328||-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328||-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328||-4008.8836570328|-4008.8836570328|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994||-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4017.1116632068|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907||3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3760.2357843569
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||3647.250379824|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3612.554818114|3523.8470011379|3520.3067560512|3520.3067560512|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487||-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487||-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3777.1803042487|-3817.394836752|-3880.9665666602|-3892.126629514|3609.5152053641||3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641||3609.5152053641|3609.5152053641|3609.5152053641||3609.5152053641|3609.5152053641|3603.0087025747|3600.9012000162|3600.9012000162|3600.9012000162|3600.9012000162|3566.4268377659||3566.4268377659|3542.0770880776|3516.6272522693||3486.355299288|3451.40190399|3451.40190399|3451.40190399|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297||3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3448.7935705843|3446.1762329408|3428.0761809551|3428.0761809551|3408.0096129536|3370.8995699485|3328.6634354679|3232.1121640833|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134||-3484.9973099134|-3511.2303687623|-3552.528209215||-3578.7034233774|-3578.7034233774|-3631.1455409489|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3649.431632397|-3666.8074181581|-3673.4415377538|-3703.2211069443|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222||-3704.6937855222|-3704.6937855222|-3727.2893595375|-3727.2893595375|-3750.7685998984|-3776.5485121484|-3782.2372248697|-3838.5692201244|-4003.0111993317|3631.5092877033|3626.5809639417|3626.5809639417|3626.5809639417|3626.5809639417|3626.5809639417|3567.8898595663|3548.1887518401|3531.8837788606|3531.8837788606||3531.8837788606|3470.6764209562|3470.4425710388|3470.4425710388|3470.4425710388|3470.4425710388|3450.4361900431|3436.2929645227||3419.9199714314|3400.6437032767|3400.6437032767|3349.6624236711|3290.749983007|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3574.4493645664||-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3602.9204002486|-3623.0883162548||-3623.0883162548|-3623.0883162548|-3623.0883162548|-3623.0883162548|-3631.6009096624|-3672.5343494947|-3700.3130548856|-3781.1006192522||-3803.5895959356|-3833.8459850931|-3833.8459850931|-3833.8459850931|-3868.6036372391|-3868.6036372391|-3868.6036372391|-3868.6036372391|-3868.6036372391|-3868.9285807687|-3868.9285807687|-3877.8040274601|-3879.2315564526|-3879.2315564526|-3879.2315564526|-3879.2315564526|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662||3633.5449613662|3633.5449613662|3633.5449613662|3593.9332849816|3563.0009590073|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||2997.5536915611|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2994.115634071|2991.6696904401|2991.6696904401|2948.0358349725|2947.4430730112|2947.4430730112|2947.4430730112|2947.4430730112|2947.4430730112||2947.4430730112|2947.4430730112|2947.4430730112|2947.4430730112|2906.5589266097|2882.6200838294|2882.6200838294|2882.6200838294|2856.7673802776|2856.7673802776|2856.7673802776|2856.7673802776|2856.7673802776|2856.7673802776|-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293||-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293|-3047.1369041293|2869.4233904326|2869.4233904326|2869.4233904326|2869.4233904326||2869.4233904326|2830.2149406499|-3011.8418202985|-3011.8418202985|-3011.8418202985|-3011.8418202985|-3011.8418202985|-3011.8418202985|2849.224445018||2849.224445018|2849.224445018|2849.224445018||2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018||2808.6504936445|2808.6504936445|2780.1116731683||2726.0573630907|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521||2686.8764476204|2604.4177533001|2604.4177533001|2604.4177533001|2604.4177533001|2578.3444487779|2578.3444487779|2578.3444487779|2578.3444487779|2578.3444487779|2569.3502535429|2569.3502535429|2552.9002383115|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2730.1710118601|-2757.9760646102|-2792.7606700435|-2792.7606700435||-2797.482130848|-2797.482130848|-2797.482130848||2613.1994133058|2613.1994133058|2613.1994133058|2613.1994133058|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2596.8366312135|2567.4577022183|2567.4577022183|2567.4577022183|2567.4577022183|2543.5307476905|2524.3288274134||2524.3288274134|2524.3288274134|2524.3288274134|2524.3288274134|2524.3288274134|2503.2820033326|2479.5807585076|2479.5807585076|2479.5807585076|2479.5807585076|2479.5807585076|2479.5807585076|2468.1452194139|2443.5862680988|2441.09596195|2435.5399333082|2397.5999530247|2384.0943217202|2379.0409591378||2377.8704748884|2376.1199585349|2366.8806017141|2365.8599997926|2365.8599997926|2365.8599997926|2339.7663475365|2339.7663475365||2339.7663475365|2339.7663475365|2339.7663475365|2328.9626083738|2308.4457477031|2308.4457477031|2300.448156085|2295.3806355264|2295.3806355264|2282.0202862186|-2411.778370597|-2411.778370597|-2411.778370597|-2447.2148046781||-2466.158241092|-2471.8951566603|-2490.347415278|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2543.6206245091||-2554.9118321369|-2578.1021225132|-2594.3940819808|-2601.6180640877|-2601.6180640877|-2601.6180640877|-2601.6180640877|-2601.6180640877||-2601.6180640877|-2601.6180640877|-2601.6180640877|-2605.2645644811|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2625.2980530103|-2658.8311700114|-2660.6021268466||-2660.6021268466|-2670.5912303504|-2704.3208359145|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||866.39508456585|862.34690620066|862.34690620066|862.34690620066|862.34690620066|862.34690620066|862.34690620066|848.257671524|848.257671524|848.257671524|846.05851170853|839.15670137753|823.10753514488|823.10753514488|823.10753514488|823.10753514488|823.10753514488|819.03890013385|811.70157469299||806.90450030992|795.82723884262|768.80804315847|-858.95120693921|-858.95120693921|-858.95120693921|-858.95120693921|-858.95120693921|-858.95120693921|-866.23357698357|-866.23357698357|-881.03175695115|-881.4843464674|-881.4843464674|-881.4843464674|-881.4843464674|-887.2742602893|-892.27418216823|-899.18796458905||-908.58385293424|-913.7820398271|-923.1078179611|-927.50589935131|-932.72877366617|-932.82084335304|-939.87038150338|884.05100265513|884.05100265513|884.05100265513|880.77334781234|861.21490520392||861.21490520392|855.53602816169|849.20114375821|817.6234733978|-898.17976736856|-898.17976736856|-898.17976736856|-898.17976736856|-906.19170679665||-906.19170679665|-907.68035365305|-907.68035365305||-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305||-907.68035365305|-907.68035365305|-907.68035365305||-907.68035365305|-907.68035365305|-907.68035365305|-913.82537599363|-916.73374160967|-932.53952196157|-932.53952196157|-939.36612466216|-960.11237497727|866.35889558915||866.35889558915|866.35889558915|866.35889558915|866.35889558915|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498||-945.65041742498|-945.65041742498|-962.35525081437||-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437||-962.35525081437|-962.35525081437|-999.97527257911|898.23023320432|898.23023320432|891.05580924612|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921||-968.07100489365|-981.95946547971|-991.45497859833|-1001.6916279673|-1011.0351516803|-1020.778695508|-1020.778695508|-1020.778695508||-1020.778695508|-1036.9513174915|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1068.7063132385||-1077.6514645792|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679||1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679||1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|995.78445155714|995.78445155714|995.78445155714|995.78445155714|983.45212499404|981.80262801728|981.80262801728|981.80262801728|981.80262801728|981.80262801728|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925||-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1099.8216512213|-1102.7185250929|983.86849330237|983.86849330237|983.86849330237
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-6947.6318726265|-6947.6318726265|-6947.6318726265|-7063.3745524843|-7167.9272371354|-7228.3829924334|-7307.2083806566|-7307.2083806566|-7330.1815394882|6632.7399251551|6632.7399251551|6632.7399251551|6632.7399251551|6632.7399251551|6487.5165292522|6471.9496960976|6471.9496960976|6471.9496960976|6471.9496960976||6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6225.3634351999|6225.3634351999|6225.3634351999|6225.3634351999|6225.3634351999|6115.0982613332|6067.2208519606|6067.2208519606|6067.2208519606||5939.2564587757|5886.7598890911|5792.20280103|5762.9862665524|5752.537556369|5485.761293101|5482.6896358088|5482.6896358088|5482.6896358088|5482.6896358088|5426.8162565844|5360.8736401285||5317.6067247087|5252.5187566208|5248.6102421872|5248.6102421872|5154.9280197479|5047.9397159525|4983.2773373865|4962.6080831449|4962.6080831449||4910.4633001066|4910.4633001066|4908.825758799||4888.9840016024|4888.9840016024|4888.9840016024|4869.3209284297|4842.2011238195|4799.4566523342|4728.0045160484|4673.2161723454||4606.0887441909|4606.0887441909|4566.105581719||4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719||4522.3919440975|4476.6689461326|4458.4544279946|4404.5547679958|4404.5547679958|4361.6274308424|4361.6274308424|4361.6274308424|4361.6274308424|4354.336061396|4285.0074382442|4285.0074382442|4285.0074382442|4249.9192347678|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373||-4739.0529179373|-4739.0529179373|-4739.0529179373||-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4900.6866731422|-5456.6128779271|-5632.8809537731|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454||5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5289.0122158699|5287.8969553502|5254.7605330714|5244.4588062773|5171.307229414|5092.6912466579|5038.5637783096|5038.5637783096|5038.5637783096|5038.5637783096|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032||-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032||-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5362.0264168325|-5362.557759635|-5362.557759635|-5362.557759635|-5535.6754512437||5066.2044024935|5066.2044024935|5066.2044024935|5066.2044024935|5066.2044024935|5035.0827453921|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215||4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215||4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4900.601679458|4827.0154836859|4785.456087559|4718.3984197704|4673.3449133684|4673.3449133684|4673.3449133684|4673.3449133684|4673.3449133684|4673.3449133684|4534.819299359|4436.7097942167|4436.7097942167|4436.7097942167|4392.1606762998||4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4270.6944700715
04331|18341|/equities/power-finance-corporation|NIFTY200||512.42819429938|512.42819429938|497.80299436978|497.80299436978|496.14501680192|485.62871864471|485.62871864471|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156||-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-531.60818138156|-557.55151440492|472.29113703557|458.80244016217|458.80244016217|458.80244016217|451.92493215719|450.23326541228|425.92584706725|-473.60693458673|-473.60693458673|-473.60693458673||-473.60693458673|-473.60693458673|-473.60693458673|-473.60693458673|-473.60693458673|-478.69660212328|-489.51564042103|-489.51564042103|-489.51564042103|430.36679791801|430.36679791801|414.11311117137||392.24513505261|377.37236651625|374.33041571738|373.08762192483|373.08762192483|373.08762192483|373.08762192483|373.08762192483|373.08762192483||373.08762192483|373.08762192483|373.08762192483||373.08762192483|373.08762192483|373.08762192483|373.08762192483|373.08762192483|363.97792376142|-410.94676566994|-410.94676566994||-410.94676566994|-410.94676566994|-410.94676566994||-410.94676566994|-410.94676566994|-410.94676566994|-420.67973386884|-432.04137740798|-438.49597015057|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374||-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-450.85813593448|-458.98402738108|-460.80343342433|-460.80343342433|-472.84824986601|-478.28138568825|-481.44513763404|-481.44513763404|-481.44513763404|-481.44513763404|-481.44513763404|421.41842992577|421.41842992577|421.41842992577|409.93714944823|406.18844540893|406.18844540893|404.8538421346|393.44593638328|390.68169952797|390.68169952797|381.13565431897||381.13565431897|381.13565431897|381.13565431897||381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897||381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|366.47850954604|354.07891339805|350.932126676|348.14680572235|344.22628312891|344.22628312891|339.86579520399|339.86579520399|314.73698687217|300.27165682737|293.1573825724|289.75436887523||289.75436887523|289.75436887523|288.64644102134|288.64644102134|287.62660316933|280.85177044856|276.67697530308|275.22720088472||273.48299216683|254.1672070761|245.80524839511|237.77803986989|237.02283258927|234.55034818132|232.44484657137|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275||229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|225.01797212756|225.01797212756|224.87552085626|224.09241701729|224.09241701729|224.09241701729|224.09241701729|224.09241701729|224.09241701729||223.27212849333|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529||219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|203.5190712258|201.57854982701|201.57854982701|201.57854982701|201.57854982701|201.57854982701|201.57854982701|201.57854982701|200.41376695052|200.41376695052|200.41376695052|200.41376695052|200.13529427201|199.18587486115|195.38652538554|195.00725602327|193.88758731756|193.88758731756||193.88758731756|193.88758731756|193.88758731756|193.88758731756|193.27287415303|190.87431217606|190.50002606088|190.50002606088|190.50002606088|190.50002606088|188.84891353905|187.53212140732
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||321.51350363765|321.51350363765|317.38722016054|317.36636455013|314.94317910355|311.11186024526|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222||-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-337.72440253222|-352.954905944|305.7778961869|297.50530343099|297.50530343099|297.50530343099|297.50530343099|297.50530343099|297.50530343099|297.50530343099|297.50530343099|292.33088795392||288.9759839028|288.95767245238|288.95767245238|288.95767245238|288.95767245238|288.95767245238|288.95767245238|288.95767245238|288.95767245238|288.95767245238|288.95767245238|286.36963775362||278.0773668047|274.19182447104|274.19182447104|271.65479547347|267.40810608163|-290.18336173056|-290.18336173056|-290.18336173056|-290.18336173056||-290.18336173056|-290.18336173056|-290.18336173056||-290.18336173056|-290.18336173056|-290.18336173056|-290.18336173056|-290.18336173056|-290.18336173056|-290.18336173056|-290.18336173056||-290.18336173056|-290.18336173056|-290.18336173056||-290.18336173056|-290.18336173056|-290.18336173056|-291.59262075422|-292.77791161005|-293.78878681091|-293.78878681091|-296.07407730085|268.4505089319|268.4505089319||268.4505089319|265.64384579809|265.64384579809|264.44871484075|261.09520351777|261.09520351777|261.09520351777|261.09520351777|259.14743818055|256.05398585945|256.05398585945|256.05398585945|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|247.71454626788|242.70781969218|236.06424918868|234.38528840518|229.84753690799||228.06830277281|228.06830277281|228.06830277281||228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|227.20089027437|226.40655170052|224.48228153221|222.48213012121|222.48213012121|221.88570115193|219.79069002302|219.79069002302|218.75573780358|218.75573780358||218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|216.70637143784|215.30878351565|215.30878351565|214.40142714576|211.62103151829|204.47892543509|202.44324929664|201.83396798957|201.83396798957|201.83396798957|201.83396798957||201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957||201.83396798957|200.47107995206|197.48188076704|197.48188076704|196.58265241748|196.0196093891|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363||194.01447224363|194.01447224363|194.01447224363|194.01447224363|193.71608400063|190.68176067886|189.55194800229|188.15494392018|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608||187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.23139790218||183.68126035543|183.68126035543|183.68126035543|183.68126035543|183.68126035543|183.68126035543|182.58529626895|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.44099032415|-193.44099032415||-193.44099032415|-193.44099032415|-193.44099032415|-194.37164886277|-195.89684091984|183.88978363013|183.88978363013|183.88978363013|183.88978363013|183.88978363013|183.88978363013|-194.38284087891
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1686.557195764|1684.9949706577|1684.9949706577|1641.8658106721|1641.8658106721|1641.8658106721||1628.8619684551|1558.1688294249|1515.5516976286|1515.5516976286|1480.5221835196|1480.5221835196|1480.5221835196|1480.5221835196|1480.5221835196|1480.5221835196|1405.1824179975|1405.1824179975|1405.1824179975|1405.1824179975|1405.1824179975|1405.1824179975|1403.8415755528|1379.879528392|1359.4494759911||1311.7132985188|1310.5591893807|1299.4849906024|1299.4849906024|1299.4849906024|1299.4849906024|1299.4849906024|1299.4849906024|1299.4849906024|1299.4849906024|1266.0027727613|1217.9558464167||1189.2731721795|1188.9619040927|1165.6909611447|1147.0594012719|1137.0854580647|1132.0396723255|1132.0396723255|1132.0396723255|1132.0396723255||1132.0396723255|1132.0396723255|1132.0396723255||1132.0396723255|1132.0396723255|1132.0396723255|1132.0396723255|1130.2346979572|1130.2346979572|1130.2346979572|1050.9274421747||1005.1067431483|1005.1067431483|-1175.9866896591||-1175.9866896591|-1175.9866896591|-1175.9866896591|-1175.9866896591|-1207.2879790158|-1256.7977802324|-1283.2530674457|-1297.3117578824|-1325.3926648218|-1325.3926648218||-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1351.7445489123|-1406.1189907077|-1406.9515953067|-1442.7462387088|-1448.3348416306|-1448.3348416306|-1448.3348416306|-1456.675735068|-1456.675735068|-1456.675735068|-1456.675735068|-1456.675735068||-1456.675735068|-1456.675735068|-1456.675735068||1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1183.7991257194|1158.6296031213|1137.3334503416|1137.3334503416|1137.3334503416|1117.6537916665|1074.3236641889|1041.8513125319|1031.7847767825|1009.7080676815|1009.7026418553|1009.7026418553|1009.7026418553||1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|994.00852350243|948.08448276528|937.92708593938|937.92708593938|937.92708593938|911.12449313902|877.21890907048|849.49321534633|838.44800755712||819.680913916|819.680913916|799.38436168076|792.55484224294|784.1785675014|784.1785675014|784.1785675014|756.00674099005||755.79045043802|755.79045043802|738.1921447738|720.45515950344|683.88908781632|673.23787535147|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611||655.54016241611|655.54016241611|643.33076111013|638.63417833308|634.83173495139|634.83173495139|627.10082697559|627.10082697559|627.10082697559|626.55373122613|608.7485678717|604.58174886135|583.2297243479|579.26695117491|579.26695117491||579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491||579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|577.15227321483|577.15227321483|577.15227321483|577.15227321483|577.15227321483|577.15227321483|563.83304472872|547.21450160288|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714||-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||15925.359846599|15814.555211499|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557|15719.970040557||15719.970040557|15719.970040557|15719.970040557|15689.718773362|15612.182317624|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294||15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294||15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294||15537.44029294|15537.44029294|15537.44029294||15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294|15537.44029294||15537.44029294|-16639.019331602|-16639.019331602||-16639.019331602|-16639.019331602|-16639.019331602|-16639.019331602|-16639.019331602|-16639.019331602|-16639.019331602|-16647.446441643|-16647.446441643|-16647.446441643||-16647.446441643|-16765.638779791|-16765.638779791|-16765.638779791|-16765.638779791|-16765.638779791|-16830.523665913|-17196.981807612|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17228.041556643|-17363.946564673|-17437.991517171|-17521.598756058|-17564.095623051|-17585.0900803|-17683.214455541|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16876.57758699|16836.874402211|16662.446836582||16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582||16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582||16662.446836582|16662.446836582|16662.446836582|16405.189084918|16315.86254661|16230.272199354|16230.272199354|16230.272199354||16193.157695462|15991.909158153|15889.023196559|15871.569253253|15871.569253253|15871.569253253|15637.713449794|15234.442027549|15114.010781478|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918||14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918
04335|18350|/equities/punjab-national-bank|NIFTY200||-127.76881837565|-129.20035012252|-130.64094493662|-132.00555316061|-132.00555316061|-132.01864458124|-132.01864458124|-132.52460464945|-133.17789697107|-133.52575346385|-133.52575346385|-133.52575346385|-136.01528216904|-136.63475811819|-137.16862077558|-138.7529247335|-138.7529247335|-138.7529247335|-138.7529247335||-138.7529247335|-138.7529247335|-138.7529247335|-138.7529247335|-138.7529247335|-138.7529247335|-138.7529247335|-138.7529247335|-140.9476916052|123.61644970299|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471||-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-136.38731881471|-137.62479868301|-138.86921999596|-139.04913417655|-139.57125697487|-146.16250817371|127.65059278465|127.65059278465||127.65059278465|125.97666834579|125.97666834579|124.23948587333|124.23948587333|124.23948587333|124.23948587333|124.23948587333|124.23948587333||124.23948587333|124.23948587333|124.23948587333||123.58311042952|123.58311042952|123.58311042952|123.58311042952|123.05623414967|118.2458120767|-130.79315670781|-130.79315670781||-130.79315670781|-130.79315670781|-130.79315670781||-130.79315670781|-130.79315670781|-130.79315670781|-133.12850134961|-133.50833953006|-133.50833953006|118.0638797406|118.0638797406|118.0638797406|118.0638797406||118.0638797406|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.49900140256|115.49900140256|115.49900140256|115.49900140256|115.49900140256|111.72738797882|111.72738797882|111.72738797882|111.72738797882|111.72738797882|111.72738797882|110.78598316752|110.21955944038|110.21955944038|110.21955944038|103.88562219382|99.772915922281|97.306014893979|95.915014344818||91.832497184178|91.832497184178|91.832497184178||91.780552511635|91.100409775991|91.100409775991|91.100409775991|91.100409775991|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.844921989799|88.844921989799|88.816581005918|87.193426391666|86.409359266565|84.866737074476|84.866737074476||84.866737074476|84.866737074476|84.866737074476|84.866737074476|84.866737074476|84.251928641643|83.499364987839|81.863180946232|81.75909256816|80.826770622202|79.3686301252|79.259589197542|79.252321245832|78.063693155362|76.898548035173|74.051921711394|74.051921711394|74.051921711394|74.051921711394||74.051921711394|74.051921711394|74.051921711394|74.051921711394|74.051921711394|74.051921711394|74.051921711394|73.899359661152||71.92984110096|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-77.879000327172||-79.232218262423|-80.394132928571|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553||72.443173895267|72.443173895267|72.425751909048|71.806391433908|69.990435604733|68.654570272977|68.654570272977|68.654570272977||68.507856876116|66.828170915954|65.845186600544|63.070079474917|63.070079474917|63.070079474917|62.508907043526|62.508907043526|62.508907043526|62.508907043526|61.715451253332|59.456057456772|59.111800210026|59.111800210026|58.717910296273|58.717910296273|58.717910296273|58.717910296273|58.514345918046|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223||58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||241.52092658763|241.52092658763|241.52092658763|241.52092658763|241.52092658763|241.52092658763|241.52092658763|241.10339902544|241.10339902544|241.10339902544|241.10339902544|241.10339902544|241.10339902544|241.10339902544|241.10339902544|241.10339902544|241.10339902544|235.55919371298|-263.8396424978||-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-263.8396424978|-264.49126876384|-268.32918700675|-268.54698220951|-268.54698220951|-268.54698220951|-268.54698220951|-268.54698220951|-268.54698220951||-268.54698220951|-268.54698220951|-268.54698220951|-268.54698220951|-268.54698220951|-268.54698220951|-269.52376117938|243.15159309724|243.15159309724|243.15159309724|243.15159309724|243.15159309724||243.15159309724|243.15159309724|243.15159309724|239.76843779196|238.92326251787|237.72159862854|237.72159862854|237.72159862854|237.72159862854||237.72159862854|237.72159862854|237.72159862854||237.72159862854|234.42954826728|-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122||-258.07829133122|-258.07829133122|-258.07829133122||-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122|-259.63143328659|-261.10714572262|-265.25794816891|-274.70050118675|-279.75610683484|-284.56512904744||-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-289.71204162195|-292.63002624065|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.96448634835|-292.96448634835||-295.89472664399|-295.89472664399|-298.49308947221||-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-303.58390906192||260.78358485843|260.78358485843|260.78358485843|260.78358485843|260.78358485843|256.78453432349|252.59947444364|247.43948886331|247.43948886331|245.31608483456|238.52899569563|-258.13638031767|-258.13638031767|-258.13638031767|-258.13638031767|-258.13638031767|-259.27098372563|-260.59026488685|-260.59026488685||-260.59026488685|-260.59026488685|-260.59026488685|-260.59026488685|-260.59026488685|231.72776295933|231.72776295933|228.31973390881||-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-260.6093423965||225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908||222.65708940341|219.13843300955|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986||217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|216.45538139711|211.13375303889|209.6198883822|209.6198883822|209.6198883822|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422||208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||574.48221192276|571.04132487946|552.51260150994|546.78621169291|534.7596599919|519.78018658497|510.7779661057|493.83662900633|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193||-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-560.90402143193|-632.93780430371|515.52187189996|512.37891388642|512.37891388642|512.37891388642|510.66100886706|510.66100886706|502.39116572611|502.39116572611|502.39116572611|502.39116572611||502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|474.5624073796||436.83879987978|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-474.85352760312||-474.85352760312|-478.8678043789|-488.85546281141||-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141||-488.85546281141|-488.85546281141|-488.85546281141||-488.85546281141|-488.85546281141|-488.85546281141|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577||-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-494.17573876713|-506.46749396164|-516.13401156599|-516.13401156599|-516.13401156599|-525.49613413474|-528.94691808669|-528.94691808669|-528.94691808669|-528.94691808669|-528.94691808669|-528.94691808669|-534.50918559296|455.58708465682|455.58708465682|445.40510016664|439.0670899666|439.0670899666|438.4078811315|430.8978079302|430.8978079302|430.8978079302|419.91422594729||402.94079609649|398.81706070678|398.81706070678||398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678||398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|384.45229747313|371.69143282062|370.79325936775|363.43141930347|360.8881659891|360.8881659891|352.78684567366|346.14927195348|329.42143057493|314.19047333033|312.85051744548|310.24498004923||310.24498004923|310.24498004923|310.24498004923|310.24498004923|310.24498004923|301.83054118696|299.99193088922|299.99193088922||299.99193088922|290.47157427903|284.41563571423|278.19794383015|273.32272418302|269.64745842927|267.25829290807|259.7147604035|-298.04802725077|-298.04802725077|-298.04802725077|-298.04802725077|-298.04802725077|268.15131935832||268.15131935832|268.15131935832|268.15131935832|268.15131935832|268.15131935832|268.09036535419|264.35040086284|263.48655312342|261.36562848403|257.11622470161|257.11622470161|257.11622470161|257.11622470161|257.11622470161|257.11622470161||254.05970767627|248.83301971897|240.96725091387|-282.00765489809|-282.00765489809|-282.00765489809|-282.00765489809|-282.00765489809||-282.00765489809|-282.00765489809|-282.00765489809|-283.23905811566|245.10765089495|245.10765089495|228.51961108825|226.30023497421|226.30023497421|226.30023497421|226.30023497421|226.30023497421|226.30023497421|226.30023497421|222.99748483056|221.45275638942|221.45275638942|221.45275638942|216.89194560983|216.34382794674|211.53759271101|211.37788435039|204.57820262972|203.14330609988||203.14330609988|203.14330609988|192.69266488462|192.69266488462|190.26406582096|183.14618797544|182.11624663922|182.11624663922|182.11624663922|182.11624663922|179.3458334986|174.84814273689
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||3002.7338287394|3002.7338287394|3002.7338287394|3002.7338287394|3002.7338287394|2954.4708557174|2942.5029732305|2942.5029732305|2942.5029732305|2937.1894879427|2907.9688022497|2850.0875146525|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727||-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3055.8691288727|-3093.3379860738|2813.2817100755|2813.2817100755|2813.2817100755|2813.2817100755|2813.2817100755|2813.2817100755|2813.2817100755|2787.360252406|-2948.5863715321|-2948.5863715321||-2948.5863715321|-2948.5863715321|-2948.5863715321|-2948.5863715321|-2948.5863715321|-2958.0322205392|-2967.3465930589|-2967.3465930589|-2967.3465930589|-3010.1017646401|-3011.3532462579|-3011.3532462579||-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579||-3011.3532462579|-3011.3532462579|-3011.3532462579||-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579||-3011.3532462579|-3011.3532462579|-3011.3532462579||-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|-3011.3532462579|2841.6811705157|2841.6811705157|2841.6811705157|2841.6811705157||2841.6811705157|2841.6811705157|2841.6811705157|2841.6811705157|2836.6359315657|2836.6359315657|2836.6359315657|2836.6359315657|2834.5537721606|2830.6153159641|2789.02360303|2789.02360303|2783.448398983|2783.0215829135|2783.0215829135|2783.0215829135|2766.3628617659|2756.2253911114|2735.6365369985|2735.6365369985|2700.4470576786|2700.4470576786|2700.4470576786|2700.4470576786|2700.4470576786|2658.518879734|2653.8368285803|2653.8368285803|2624.013671662||2624.013671662|2624.013671662|2624.013671662||2624.013671662|2624.013671662|2624.013671662|2624.013671662|2620.9984535394|2582.2065879171|2557.3073416092|2502.7594523582|2502.7594523582|2502.7594523582|2502.7594523582|2494.9166394014|2494.9166394014|2494.9166394014|2494.9166394014|2494.9166394014|2494.9166394014|2478.7628458626|2466.5502703595||2454.5157635892|2454.5157635892|2454.5157635892|2454.5157635892|2423.5647291833|2400.3858997219|2384.7870848757|2384.7870848757|2384.7870848757|2384.7870848757|2382.3468016631|2375.1648987907|2375.1648987907|2356.3332317293|2347.4592602982|2337.9760511715|2337.9760511715|2337.9760511715|2327.3775531076||2327.3775531076|2320.7860806014|2305.7984174651|2295.376049245|2283.0896396086|2283.0896396086|2279.2161495868|2263.1707624532||2246.0884628199|2246.0884628199|2246.0884628199|2246.0884628199|2241.1543401904|2241.1543401904|-2331.7744232713|-2331.7744232713|-2331.7744232713|-2331.7744232713|-2331.7744232713|-2331.7744232713|-2331.7744232713|-2352.4493239256||-2368.4048477645|-2385.8942752939|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2392.0493995136|-2407.5641059724|-2407.5641059724|-2407.5641059724|-2429.5157004294||-2440.7340907493|-2440.7340907493|-2440.7340907493|-2440.7340907493|-2451.7379247258|-2473.0671358715|-2482.9469098659|-2501.1520840958||-2529.6340883377|-2529.6340883377|-2529.6340883377|-2529.6340883377|-2529.6340883377|-2529.6340883377|-2529.6340883377|-2529.6340883377|-2533.139741985|-2533.139741985|-2533.139741985|-2539.3830249486|-2544.1534207328|-2566.9704891823|-2574.7671369604|-2602.4135994438|-2617.126248731|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025||2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025|2472.3734419025
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-7078.5675912301|-7146.0583099171|-7189.0981004287|-7275.2006345909|-7402.2921005004|-7520.091266181|-7612.2680735344|-7673.2394284931|-7710.8909774055|-7792.9734004592|-7953.9232986873|-7976.0701582637|-8148.3557314041|-8336.8952571157|-8475.2725079063|-8515.8476443408|-8515.8476443408|-8515.8476443408|-8515.8476443408||-8515.8476443408|-8515.8476443408|8954.1504022727|8954.1504022727|8954.1504022727|8293.5613193655|8174.7573687395|8142.827218784|8142.827218784|8142.827218784|8142.827218784|8142.827218784|8142.827218784|8142.827218784|8142.827218784|8142.827218784|8100.5058832843|8054.0868321215|8013.2324935898||7885.4975840234|-8667.5658216447|-8667.5658216447|-8667.5658216447|-8667.5658216447|-8734.1065552996|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512||8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512||8094.0135321512|8094.0135321512|8094.0135321512||8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|8094.0135321512|7810.1012444909|7586.4096401461|-8258.851511224||-8258.851511224|-8258.851511224|-8258.851511224||-8258.851511224|-8332.5043646846|-8362.5382697885|-8457.6591398257|-8567.8592685204|-8567.8592685204|-8741.410065066|-8881.2418691706|-8899.6407053285|-9020.984138733||-9160.3213520644|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.267390064|8508.2557046718|8466.8892052777|8396.7352931905|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8196.316257136|8094.0222750753|8094.0222750753|8094.0222750753||8094.0222750753|8094.0222750753|8094.0222750753||8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8029.6358611948|7997.6140912705|7997.6140912705|7935.563074502|7907.9086244467|7881.3764446977|7798.7598517474|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042||7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7694.2447727|7694.2447727|7665.6330265243|7593.1624184648|7593.1624184648|7593.1624184648||7593.1624184648|7544.0498768532|7456.7235050969|7456.7235050969|7456.7235050969|7456.7235050969|7456.7235050969|7456.7235050969||7437.3723083837|7437.3723083837|7437.3723083837|7403.6500041069|7339.3165735736|7247.8795533196|7231.6190457892|7206.7240157206|7196.5130665125|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873||7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7160.7991644269|7160.7991644269|7109.5296162903|7047.189229522|-7395.1527118268|-7395.1527118268|-7395.1527118268|-7395.1527118268|-7395.1527118268||-7395.1527118268|-7395.1527118268|-7395.1527118268|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757||-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7396.6933040233|-7401.0925220484|-7410.9276178142|-7417.4889655401|-7428.2471891519|-7428.2471891519|-7428.2471891519|-7432.9550202816|-7457.1909042625|-7457.1909042625|-7457.1909042625|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978||7055.0237326394|7055.0237326394|7055.0237326394|7055.0237326394|7055.0237326394|7055.0237326394|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642||-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-882.92429957642|-923.49089723444|821.14623614576|781.21360997462|781.21360997462|781.21360997462|781.21360997462|781.21360997462|781.21360997462|775.98066750239|775.98066750239|775.98066750239||775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239||770.93129179953|757.24309182695|754.60344892665|738.80660720583|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-784.38286548668|-789.93371705008|737.90251180898|737.90251180898|737.90251180898|737.90251180898||737.90251180898|729.18056935482|725.58116307979|720.67908907737|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|698.0153855655|697.51248862977|697.51248862977|686.06113781128|660.29290309652|654.05543983994|654.05543983994|650.44770482975|642.49745659252|617.49439689208|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317||-656.9115180317|-656.9115180317|-657.37179876998||617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395||617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|604.12120065951|600.89859019676|591.19893004984|591.19893004984|591.19893004984|585.22936468754|584.12423261784|584.12423261784|578.37970155238|568.14134251805|-583.51177606296|-583.51177606296|-583.51177606296|-583.51177606296||-583.51177606296|-584.88397887547|-584.88397887547|-588.55164997665|-589.29068218435|-594.66742871828|563.66953856606|562.7994533872||555.83626785786|555.83626785786|555.83626785786|555.83626785786|551.2555958375|551.2555958375|549.98122370073|-577.28961169647|-577.28961169647|-577.28961169647|-577.28961169647|-577.28961169647|-577.28961169647|-585.35508545159||-587.38344455559|-593.14270396584|-597.56967242949|-602.04406827018|-604.16026735951|-604.16026735951|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329||576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329||575.10224257401|571.38488561052|571.38488561052|562.79985184603|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967||-598.73701592454|-605.36430669988|-605.36430669988|-605.36430669988|-606.56590786206|-609.02046267443|-622.92830474567|589.01372246756|589.01372246756|589.01372246756|589.01372246756|587.50511728176
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||702.26977928826|702.26977928826|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|696.50374859611|696.50374859611|696.50374859611|696.50374859611|696.50374859611|689.09781162582|689.09781162582||687.31144854583|685.34882425774|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-725.95728799303|-725.95728799303|-727.62474273531|-731.41913418073|-734.06292347664|-738.41438383255|-742.99373133087|-745.29907332997|-745.29907332997|709.82154130162||709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162||709.82154130162|709.82154130162|709.82154130162|709.82154130162|703.28224573335|702.64541800791|702.64541800791|702.64541800791|702.64541800791||702.64541800791|702.64541800791|702.64541800791||702.64541800791|690.46991839203|688.52767557339|670.25016524214|-725.66549116758|-725.66549116758|-725.66549116758|-725.66549116758||-726.33666024371|-733.35173555184|-733.35173555184||-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-739.27413840612|-741.38239770819||-743.97489448046|-746.01099793619|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-757.94824332235|-766.47303728525|-768.2589140409|-768.62654267349|-773.26005894385|-778.59149191188||-778.59149191188|-778.59149191188|-778.59149191188||738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671||738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-778.20196466788|-779.52219287573||-779.52219287573|-779.52219287573|-779.52219287573|-779.52219287573|-779.52219287573|-779.52219287573|-792.22608773337|-792.22608773337||-792.22608773337|-792.22608773337|-793.28176347003|-795.69086118523|-799.34538910989|-800.05876025231|-800.22087117335|-801.29536969023|-809.28377868684|-810.50974392397|-812.07479979382|-812.07479979382|-812.07479979382|-816.06645167521||-820.65161432879|-828.5767821698|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-832.16990493107|-834.14316721474|-834.14316721474|-834.14316721474|-834.14316721474||-834.14316721474|-835.52850013877|-836.351886233|-836.351886233|-844.36041965343|-852.01157400185|-852.34896704416|-863.76274794186||-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-869.33748700423|-869.33748700423|-869.33748700423|-875.44439609628|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526||-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||1468.4858947444|1465.2399291648|1445.4276597383|1429.641878062|1424.4575961757|1420.33062444|1405.084069202|1393.8128112661|1391.8017035428|1391.8017035428|1367.6241123348|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833||-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1483.2378691044|-1483.2378691044|-1492.4531960318|-1506.5034845117|-1506.5034845117|-1506.5034845117|-1507.4167299824|-1507.4167299824|-1507.4167299824|-1514.0185210525||-1517.6411102788|-1517.6411102788|-1517.6411102788|-1517.6411102788|-1523.4206916509|-1524.1368687614|-1526.5576075431|-1536.1540431301|-1536.1540431301|-1536.1540431301|-1536.1540431301|-1536.1540431301||-1536.1540431301|-1536.1540431301|-1536.1540431301|-1536.1540431301|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1442.6834909211|1442.6834909211|1442.6834909211|1425.6538570998|1401.9654130536|1390.6678223764|1390.6678223764|1383.5170568257|1383.5170568257|1362.0300265185|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1382.9546355863|1380.5461063674|1380.5461063674|1369.3797604953|1369.3797604953|1349.0422744529|1349.0422744529|1342.1386599824|1335.8926724051|1335.8926724051||1335.8926724051|1335.8926724051|1335.8926724051|1310.9057579674|1308.3841917954|1303.0962998031|1283.1564804462|1283.1564804462||1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462||1283.1564804462|1283.1564804462|1280.9221798465|1280.9221798465|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1359.4615723235|-1368.4351536016||-1369.3949058843|-1369.3949058843|-1369.3949058843|-1372.2248696566|-1395.9998755191|1309.278664243|1309.278664243|1309.278664243||1309.278664243|1293.0234602157|1280.8927389984|1273.2943323499|1273.2943323499|1273.2943323499|1266.7047825263|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362||1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||26194.50035474|26194.50035474|26194.50035474|26194.50035474|26194.50035474|26194.50035474|26194.50035474|26194.50035474|26194.50035474|26194.50035474|26001.206123322|25867.345562372|25677.720763746|25670.123095619|25670.123095619|25670.123095619|25670.123095619|25670.123095619|25670.123095619||25670.123095619|25325.659884889|25140.343774009|24924.643038829|24556.537404255|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844|24167.495759844||24167.495759844|24167.495759844|24167.495759844|24128.902623785|24010.817368442|23791.683825539|23791.683825539|23791.683825539|23791.683825539|23791.683825539|23631.588256676|-25599.900053268||-25599.900053268|-25599.900053268|-25626.533045297|-25695.925605886|-25937.756424075|-25971.865317768|-25971.865317768|-25971.865317768|-26454.217540576||-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26612.247450977|-27176.698665148|-27349.377206068|-27465.362477228|-27469.386584941|-27760.254625629|-28105.503793697|-28105.503793697|-28415.990276265|-28415.990276265|-28531.941886822|-28712.513149576|-28712.513149576|-28712.513149576|-29077.687028175|-29378.557852486|-29683.943946339|-29974.882054092|-30151.169296213|-30388.998442746|-30388.998442746|-30388.998442746|-30388.998442746|27671.590909813|27671.590909813|26353.543179935|26353.543179935|26353.543179935||-27997.041316002|-27997.041316002|-27997.041316002||-27997.041316002|-27997.041316002|-28340.081822468|-28401.245944501|-28401.245944501|-28558.361379307|-28612.401532563|-28852.476312223|-28986.922160485|-28986.922160485|-28986.922160485|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918||27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27065.720512479|26925.984597198|26903.863311123|26488.694260623|26359.966077351|26359.966077351|26359.966077351|26337.584704001|25979.777058265|25462.355368558|-26912.021251971|-26912.021251971|-26912.021251971||-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971||-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|25448.99516828||25448.99516828|25448.99516828|25448.99516828|25448.99516828|25448.99516828|25448.99516828|25263.629831075|25189.238874806|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111||25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111||25178.698666111|25178.698666111|25020.709997936|24756.277818887|24644.394563247|24644.394563247|24589.093568539|24377.029529279|24351.812866734|24272.353489079|23771.008868074|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802||-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2726.4070980543|2650.4216508329|2569.4825254481|2560.2804970256|2538.3811078062|2524.0345642292|2508.7884046991||2448.4454089755|2353.8254110145|2278.5726138008|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2544.0027903907|-2555.8727803114|-2555.8727803114|-2555.8727803114|-2555.8727803114|-2555.8727803114|-2555.8727803114|-2555.8727803114||-2555.8727803114|-2555.8727803114|-2573.8947369128|-2578.9236721146|-2578.9236721146|-2634.9096980744|-2684.8301251391|2363.7376315592|2363.7376315592|2363.7376315592|2363.7376315592|2349.3971027883||2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883||2349.3971027883|2349.3971027883|2349.3971027883||2349.3971027883|2349.3971027883|2342.3022957413|2300.5925800409|2300.5925800409|2287.0251486131|-2522.7406658494|-2522.7406658494||-2522.7406658494|-2522.7406658494|-2522.7406658494||-2522.7406658494|-2522.7406658494|-2522.7406658494|-2522.7406658494|-2522.7406658494|-2522.7406658494|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009||2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2158.2602935724||2154.7905006836|2154.7905006836|2154.7905006836||2154.7905006836|2154.7905006836|2154.7905006836|2154.7905006836|2137.7894126519|2113.5883339361|2074.5786446947|2036.6543150162|2036.6543150162|2036.6543150162|1993.44917109|1968.6157646443|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406||1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1914.1907647925|1887.6619730876|1884.6159774909|1884.6159774909|1884.6159774909||1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1854.8343828132||1826.9163081185|1826.9163081185|1826.9163081185|1826.9163081185|1826.9163081185|1826.9163081185|1811.3125672888|1762.2616489453|-1937.1375333484|-1937.1375333484|-1937.1375333484|-1937.1375333484|-1937.1375333484|-1974.6071328784||-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305||1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305||1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1797.5397153707|1793.0976892771|1793.0976892771|1793.0976892771|1793.0976892771|1793.0976892771|1781.1918973196|1762.9132653594|1753.8567476555|1753.8567476555|1753.8567476555|1753.8567476555|1722.4038336149|1722.4038336149|1722.4038336149|1722.4038336149|1722.4038336149|1722.4038336149||1722.4038336149|1722.4038336149|1722.4038336149|1719.7542663537|1719.2755399952|1719.2755399952|1719.2755399952|1719.2755399952|1719.2755399952|1719.2755399952|1705.8867355199|1684.995587029
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||7196.2825757951|7196.2825757951|7196.2825757951|7196.2825757951|7196.2825757951|7196.2825757951|7124.5556451977|7101.1589959662|7034.5586050461|7034.5586050461|6954.3010921953|6936.912427743|6881.1328708969|6881.1328708969|6881.1328708969|6881.1328708969|6881.1328708969|6881.1328708969|6881.1328708969||6757.9115503455|6438.5739773805|-7365.5140529947|-7365.5140529947|-7365.5140529947|-7365.5140529947|-7365.5140529947|-7365.5140529947|-7505.2490671295|6702.1566354811|6698.4892109435|6698.4892109435|6698.4892109435|6698.4892109435|6698.4892109435|6698.4892109435|6660.5463617689|6659.9511772416|6659.9511772416||6506.81784993|6483.2335376826|6458.8039741612|6003.2405268458|5861.0421543946|5717.276082176|5717.276082176|5695.4099792007|5695.4099792007|5670.0777112647|5507.0059693306|5490.309421218||5437.8548690617|5360.6805402769|5316.7810853337|5277.5814232517|5277.5814232517|5277.5814232517|5235.9347628144|5218.9513391256|5218.9513391256||5218.9513391256|5218.9513391256|5218.9513391256||5218.9513391256|5218.9513391256|5218.9513391256|5198.9757441944|5198.9757441944|5103.8952224989|5038.4946645388|4959.549762899||4821.5496497489|4740.2247084883|4567.5607112544||4452.3924623747|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912||4387.1577689994|4387.1577689994|4387.1577689994|4355.689296284|4307.8879279458|4245.7372306302|4245.7372306302|4245.7372306302|4176.4586668901|4176.4586668901|4105.976209739|4093.2012953263|4045.2653823938|3998.9172651598|3942.9607525213|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874||3889.4176347425|3889.4176347425|3889.4176347425||3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3818.7196809639|3814.4420782991|3814.4420782991|3814.4420782991|3779.6105286223|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982||3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3683.671094978|3683.671094978|3668.1650133002|3642.3795424622|3642.3795424622|3642.3795424622|3642.3795424622|3642.3795424622|3579.0689170804|3553.9737777673|3484.5790727362|3430.4351350715|3416.6215806089|3416.6215806089||3416.6215806089|3382.8546255351|3382.8546255351|3382.8546255351|3368.4052045877|3320.9641162085|-3538.0475462507|-3538.0475462507||-3538.0475462507|-3538.0475462507|-3538.0475462507|-3538.0475462507|-3538.0475462507|-3564.9556340719|-3568.4496134804|-3568.4496134804|-3568.4496134804|-3580.7662263497|-3603.4353625567|-3603.4353625567|-3603.4353625567|-3621.2866061828||-3650.7822778116|-3657.2469644955|-3677.2160553856|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3765.4860441895|-3765.4860441895|-3794.4013094076|-3852.5736120154||-3885.2428289971|-3895.8821062243|-3895.8821062243|-3895.8821062243|-3905.591188448|-3946.8235969735|-3990.3400480695|3756.5976698563||3756.5976698563|3756.5976698563|3756.5976698563|3756.5976698563|3756.5976698563|3756.5976698563|3738.2834759471|3734.6593471895|3697.4326541038|3677.2052988634|3677.2052988634|3677.2052988634|3677.2052988634|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3873.7675553417|-3883.6751591471||-3918.2361794342|-3970.6345461596|-4007.3051353813|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|-3882.2583962792
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2291.4163291245|2253.1264198389|2245.1515884495|2236.0712093883||2226.3707882092|2202.8925099026|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2367.1145529787|-2387.6274031577|-2425.7777081527|-2468.0306512026|-2474.7480325862|-2476.0323671614|-2476.0323671614|-2483.747063773|-2485.5272686671||-2487.0636101509|-2499.2484328926|-2499.2484328926|-2499.2484328926|-2499.2484328926|-2545.3093210526|-2558.1104679447|-2617.7920943743|-2701.5079124776|2476.9275334335|2476.9275334335|2476.9275334335||2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633||2464.090516633|2464.090516633|2464.090516633||2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2396.1921756652||2390.8008132411|2390.8008132411|2390.8008132411||2382.0009036012|2327.6983238798|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708||2295.6982855561|2254.0429529676|2254.0429529676|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.1282684329|2252.1282684329|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2409.3986679726||-2425.8195782415|-2425.8195782415|-2425.8195782415||-2444.4337361585|-2444.4337361585|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2552.9677046054|2347.2702234628|2347.2702234628|2347.2702234628|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681||2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2329.1043789454|2311.7075564671|2283.5083553845|2256.011516306|2256.011516306|2256.011516306||2256.011516306|2243.3192929463|2243.3192929463|2243.3192929463|2243.3192929463|2243.3192929463|2238.3131439637|2225.8813307496||2211.1958362496|2207.4423904316|2207.4423904316|2206.1220380881|2186.5438552541|2148.2681969186|2108.2951753957|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2301.6198990072||-2334.8470611799|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2364.8290370254|-2364.8290370254|-2364.8290370254|-2378.7240086958||-2379.4099499831|-2382.4138875681|-2385.0960106008|-2389.2597880561|-2389.2597880561|-2429.5415695198|-2450.9766218405|-2474.0934632864||2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2320.2425647337|2306.0307197128|2281.7562196028|2261.5394424394|2261.5394424394|2261.5394424394|2232.4800228494|2205.7603453639|2205.7603453639|2205.7603453639|2197.7115138375|2189.8655899193|2173.2795439658|2173.2795439658|2173.2795439658|2166.4515982314||2166.4515982314|2166.4515982314|2166.4515982314|2148.5934913074|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918
04347|18399|/equities/steel-authority-of-india|NIFTY200||-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-161.36045191358|-163.77328451553|-167.62809794124|-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722||-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722|-169.26823760722|-173.40359784999|150.64188281137|150.64188281137|150.64188281137|150.64188281137|150.64188281137|150.64188281137|150.64188281137|150.51579131716|150.51579131716|150.51579131716||149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|147.80980309166||147.80980309166|147.80980309166|147.39699563624|145.19389099149|138.6432095001|136.96890554614|136.96890554614|136.96890554614|136.96890554614||136.96890554614|136.96890554614|136.96890554614||136.74600633192|130.9925285252|130.9925285252|130.9925285252|130.9925285252|130.9925285252|126.58058504617|-142.00547010566||-142.00547010566|-142.00547010566|-142.00547010566||-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-145.55052038989|121.46937904869|121.46937904869||121.46937904869|121.46937904869|121.46937904869|118.93264474377|-138.20506821757|-138.20506821757|-140.67507299986|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-150.5091050891|127.42661917104|127.42661917104|127.42661917104|121.70180450429|117.89088880739|109.403765172|-124.46482143708|-124.46482143708|-124.46482143708|-124.46482143708||-124.46482143708|-124.46482143708|-124.46482143708||110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|108.8952342643|105.6030379019|103.34796696385|103.34796696385||103.34796696385|103.34796696385|103.34796696385|103.34796696385|103.34796696385|101.72829628741|99.273105205822|94.03678720718|92.82420495622|92.353364910672|92.353364910672|92.353364910672|91.37040367611|89.319017769473|89.319017769473|87.84334731276|86.294258437716|86.294258437716|85.899627482028||85.899627482028|85.899627482028|85.899627482028|85.899627482028|85.191254283688|83.54861392103|-89.22237418613|-89.22237418613||-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.609554342802|-89.609554342802|-89.609554342802|-89.609554342802|-91.063392696971||-91.773215040228|-93.993477260945|-93.993477260945|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-96.646242375325|-96.706933175139|-97.596595299037|-100.31843981455||-100.54251638693|-100.54251638693|-100.90001939449|-101.82100966724|-101.82100966724|-103.10112490425|93.262354161009|93.262354161009||93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|92.599838550074|87.185933332954|85.726036104134|84.584488374847|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-91.542552969348|-92.569502112481||-95.138340682027|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|89.045433440743|87.783247506837
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||1496.7186501226|1496.7186501226|1493.6845678446|1480.2662393911|1478.0795948308|1478.0795948308|1456.8662164787|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203||-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1553.6274669203|-1563.9684537174|-1563.9684537174|-1566.1704946361|-1573.649659267|-1573.649659267|-1590.9746783739|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656||-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656||-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1612.2084667807|-1612.2084667807|-1612.2084667807|-1624.6982638709||1533.176702857|1533.176702857|1533.176702857||1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857||1522.7824232048|1522.6407511893|1522.6407511893||1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893||1522.6407511893|1495.8313915667|1491.9050377374|1491.9050377374|1491.9050377374|1491.9050377374|1491.9050377374|1483.1333644131|1476.4703601443|1475.1254259307|1460.3504624057|1452.5282915619|1435.6441626991|1435.6441626991|1435.6441626991|1435.6441626991|1435.6441626991|1435.6441626991|1432.6379775432|1409.7783355081|1394.4009161353|1384.4482496447|1351.2064020575|1331.8737244541|1308.1597155393|1300.530211005|1286.5891369022|1285.4835738409|1285.4835738409||1285.4835738409|1285.4835738409|1265.5262026509||1265.3152177325|1265.3152177325|1265.3152177325|1265.3152177325|1265.3152177325|1257.3577171151|1257.3577171151|1257.3577171151|1253.6362940277|1246.7596567287|1246.7596567287|1246.7596567287|1235.032932932|1212.7226883381|1200.8847600287|1200.8847600287|1195.3830707676|1185.4327042533|1185.4327042533||1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1176.0239526976|1176.0239526976|1176.0239526976|1155.1796949386|1155.1796949386|1155.1796949386||1155.1796949386|1155.1796949386|1155.1796949386|1143.4246501922|1140.0078892649|1140.0078892649|1131.6588038273|1122.1522775838||1122.1522775838|1115.402507591|1112.0741279033|1112.0741279033|1091.9324077398|-1158.1105223678|-1158.1105223678|-1158.1105223678|-1158.1105223678|-1158.1105223678|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388||1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388||1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388||1102.8422986388|1101.5692017211|1098.7465414163|1098.7465414163|1093.8572478953|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035||1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1076.452933023|1076.3934480378
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||740.34624852496|729.30854354318|729.30854354318|729.30854354318|719.38132021429|719.38132021429|719.38132021429|719.38132021429|714.46537613871|701.6181752753|701.6181752753|701.6181752753|701.6181752753|701.6181752753|701.6181752753|701.6181752753|692.4507672601|680.63733605994|680.63733605994||680.63733605994|680.63733605994|680.63733605994|653.08593166816|634.48977175122|634.48977175122|634.48977175122|629.93586360487|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744|619.18627635744||616.79030706382|613.98632259362|613.98632259362|613.98632259362|605.12924936075|604.43917012788|604.43917012788|604.43917012788|604.43917012788|604.43917012788|604.43917012788|604.43917012788||604.43917012788|600.24350066292|589.87609964066|576.75453716486|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266|-643.25020255191|-651.97557792083|-651.97557792083|-653.63395308804|-663.24051835086|-664.93559650006|-664.93559650006||-664.93559650006|-664.93559650006|-664.93559650006|-664.93559650006|-664.93559650006|-664.93559650006|-668.63399000766|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-681.14020875775|-691.45576851989|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818||-698.47752446818|-698.47752446818|-707.03890386872||-723.67364057264|-723.67364057264|-727.48184049087|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|660.03471134443|657.10346230227|657.10346230227|657.10346230227|657.10346230227|657.10346230227|657.10346230227||649.45428481013|649.45428481013|649.45428481013|649.45428481013|649.45428481013|648.6714106126|643.57938242438|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|634.01707351156|634.01707351156|634.01707351156||634.01707351156|634.01707351156|634.01707351156|634.01707351156|634.01707351156|633.40232560312|624.79609116403|624.79609116403||616.33453081811|612.158062437|612.158062437|609.25341762748|604.62646065482|604.62646065482|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939||598.66494780939|598.66494780939|598.66494780939|592.53050095683|589.03896564555|589.03896564555|589.03896564555|584.30441034185|580.3286081546|580.3286081546|580.3286081546|580.3286081546|576.19499899366|576.19499899366|576.19499899366||576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366||576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|571.57779022299|567.90219073079|567.90219073079|567.90219073079|567.90219073079|566.41078307653|552.12032538017|549.82695712082|549.82695712082|539.77160071258|523.59623929002|508.4708377094|505.47798531663|505.47798531663|505.47798531663|504.68108869275|504.0863632928||504.0863632928|504.0863632928|501.25708185419|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|496.1543075102
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||695.159329907|693.16590109567|687.5147618885|687.5147618885|687.5147618885|685.44140345467|677.68487916404|675.66377497177|671.54445726465|671.54445726465|667.90493352756|664.65293701149|664.65293701149|664.65293701149|664.65293701149|664.65293701149|662.01436835369|658.65206984503|654.16617244066||652.09168319896|652.09168319896|652.09168319896|652.09168319896|652.09168319896|-699.53355996672|-699.53355996672|-699.53355996672|-699.53355996672|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876||-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-711.54977328876|-712.4442196698|-712.93245409275|-720.21109197697|-731.91510219663|-739.74175919526|-744.224194516||-750.90463276842|-752.8523866969|-755.19490549664|-755.19490549664|-757.93601695807|-760.24565511654|-760.24565511654|705.3064141143|705.3064141143||705.3064141143|705.3064141143|705.3064141143||693.74883957578|687.54313406098|685.53682511767|684.51314580132|677.20068568311|-724.4258911461|-724.4258911461|-724.4258911461||-724.4258911461|-724.4258911461|-724.4258911461||-724.4258911461|-724.4258911461|-724.4258911461|-724.57950320171|-724.57950320171|-724.57950320171|-724.57950320171|-735.66891007872|-737.19607403286|-737.19607403286||-737.19607403286|-737.19607403286|-745.24562764176|-757.99236133373|-758.07789691628|-758.07789691628|707.53139381408|707.53139381408|707.53139381408|707.53139381408|707.53139381408|707.53139381408|707.53139381408|707.53139381408|700.19598431057|696.80659642015|696.80659642015|696.80659642015|696.80659642015|696.80659642015|696.80659642015|696.80659642015|688.00177854734|685.23771382798|685.23771382798|682.70576330279|668.36475802632|-728.9607592545|-728.9607592545||-738.4790684265|-738.4790684265|-738.4790684265||684.44926755819|684.44926755819|684.44926755819|684.44926755819|684.44926755819|684.44926755819|680.92975529469|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192|-733.3919154192||-733.3919154192|-733.3919154192|-747.83030835842|-747.83030835842|-747.83030835842|-747.83030835842|-747.83030835842|-747.83030835842|-760.0336759538|703.83892096195|703.83892096195|703.83892096195|703.83892096195|703.83892096195|703.83892096195|703.83892096195|700.27103888893|700.17537481285|700.17537481285||697.58653706419|686.35168614771|684.59567196643|684.59567196643|684.59567196643|682.98690385593|-732.95132642654|-732.95132642654||-732.95132642654|-732.95132642654|-732.95132642654|-732.95132642654|-732.95132642654|-732.95132642654|-732.95132642654|-732.95132642654|-732.95132642654|-741.04512586598|-741.04512586598|-743.91956869766|-745.30788259158|-760.20875707875||-764.72359049332|-775.3567950197|-784.49642806009|-806.27380895565|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988|-830.86762562988||-830.86762562988|-830.86762562988|-830.86762562988|-833.53346953124|-838.55664162868|-847.14347781333|-865.25386152436|781.94614584755||781.94614584755|781.94614584755|781.94614584755|781.94614584755|781.94614584755|781.94614584755|781.94614584755|781.49293372709|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699||766.11366239699|766.11366239699|766.11366239699|766.11366239699|766.11366239699|760.21794940269|757.20448978794|757.20448978794|757.20448978794|757.20448978794|757.20448978794|757.20448978794
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1027.9222355895|1021.2581317748|-1130.9165768441|-1130.9165768441||-1130.9165768441|-1130.9165768441|-1130.9165768441|-1130.9165768441|-1130.9165768441|-1130.9165768441|-1130.9165768441|-1130.9165768441|-1130.9165768441|-1134.354093953|-1134.354093953|-1151.5240122698|-1152.6463692192|-1152.6463692192|-1152.6463692192|-1152.6463692192|-1152.6463692192|-1152.6463692192|-1152.6463692192||-1152.6463692192|-1152.6463692192|-1152.6463692192|-1152.6463692192|-1152.6463692192|-1157.6237666346|-1172.6957934938|-1178.2064738364|-1183.4377419254|-1185.7374053063|-1185.7374053063|-1185.7374053063||-1185.7374053063|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1220.1103184545|-1265.1753477348|-1297.9143268017|-1307.4075677028|-1314.2830598991|-1314.2830598991|-1324.006174953|1100.1559817108|1100.1559817108||1100.1559817108|1002.7511463995|963.71234691095|939.00718887133|-1001.6737867828|-1001.6737867828|-1016.7708959045|-1029.3982176716|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1047.298575044|-1053.7317066462|-1065.3443923084|-1065.3443923084|-1065.3443923084|-1074.3354203004|-1094.5310178088|-1101.1164758864|-1101.1164758864|-1101.1164758864|-1101.1164758864||-1107.9521104542|-1107.9521104542|-1133.8495637805||1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1031.8222039539|1031.8222039539|1031.8222039539|1014.2108011597|1001.2147600777|999.97191223906|978.20429015206||978.20429015206|978.20429015206|978.20429015206|978.20429015206|978.20429015206|971.44158913243|971.44158913243|971.44158913243|971.44158913243|971.44158913243|971.44158913243|971.44158913243|967.90735516668|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822||-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.70143060154||-1001.4793897146|-1006.2986420871|-1006.2986420871|-1010.3734640812|-1010.9237623786|-1010.9237623786|-1010.9237623786|-1010.9237623786|-1012.1819473477|-1017.6382066022|-1017.6382066022|-1017.7767942053|-1017.7767942053|-1043.8853350327||-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1067.5643624913|-1073.5785368032|-1073.5785368032|-1087.0816987429||-1091.3185697567|-1093.332925137|-1093.332925137|-1093.332925137|-1093.332925137|-1093.332925137|-1103.9226172855|1038.937875009||1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1020.9698448451|1007.7554075753|1004.5387224899|1004.5387224899|995.35414152529|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1055.2240885637|-1058.3656661667||-1064.2340579207|-1074.877380327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|997.3270170676|961.39661306665
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||1762.3827491214|1762.3827491214|1762.3827491214|1762.3827491214|1762.3827491214|1762.3827491214|1759.6197890628|1752.8914133033|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212|1746.1156839212||1746.1156839212|1746.1156839212|1746.1156839212|1715.9174645565|1685.4443928558|-1832.4950871631|-1832.4950871631|-1832.4950871631|-1832.4950871631|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885||-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1849.2372155883|-1871.1913750677|-1874.6765264967||-1884.7405741456|-1889.8062179092|-1891.107095919|-1891.107095919|-1909.6939602008|-1919.9822214036|-1923.9163896672|-1976.7404329636|-2044.5366043888||-2045.4184113435|1906.5742545529|1906.5742545529||1906.5742545529|1906.5742545529|1906.5742545529|1906.1100612005|1906.1100612005|1899.2222793721|1885.9998389508|1852.7553956007||1849.1772742423|1849.1772742423|1849.1772742423||1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423||1849.1772742423|1834.867596751|1834.867596751|1814.4417253396|1782.8046826147|1775.1570442075|1775.1570442075|1745.0494257471|1702.9105286621|1693.8366768121|1692.4464332268|1692.4464332268|1692.4464332268|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1825.9021494265|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1662.0066352408|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011||1634.5972949011|1612.879141906|1612.879141906|1612.879141906|1602.9088256073|1602.9088256073|1599.2205187369|1599.2205187369||1599.2205187369|1599.2205187369|1599.2205187369|1599.2205187369|1594.9938564714|1594.9938564714|1576.8098513745|1560.9136694959|-1700.2181116306|-1700.2181116306|-1700.2181116306|-1700.2181116306|-1700.2181116306|-1731.8812080183||-1790.0679872079|-1846.5449966372|-1881.1528065935|-1901.3558677319|-1906.6731795871|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267||1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267||1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1754.3868377037|1748.5548061075|1736.9364407963|1736.9364407963|1713.2571442332|1693.9440545734|1680.7040605564|1680.7040605564|1680.7040605564|1680.7040605564|1680.7040605564|1680.7040605564|1654.4351147567|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423||1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1589.0083837944
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||3838.5004408368|3815.4102914064|3815.4102914064|3815.4102914064|3815.4102914064|3814.8419470488|3813.7161499327|3802.6824800843|3802.6824800843|3736.013255457|3736.013255457|3686.4202458637|3680.1307175178|3665.4055911159|3665.4055911159|3665.4055911159|3665.4055911159|3665.4055911159|3665.4055911159||3665.4055911159|3665.4055911159|3644.9615517734|3644.9615517734|3644.9615517734|3643.1074126692|-3891.5713181004|-3891.5713181004|-3891.5713181004|-3902.1118206077|-3902.1118206077|-3945.5046840302|-4006.8052533062|-4022.8110267826|-4022.8110267826|-4022.8110267826|-4022.8110267826|-4022.8110267826|-4034.4011544329||-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796|-4050.2052392796||-4064.7818083048|-4064.7818083048|-4064.7818083048|-4067.6935728126|-4076.5676237866|-4076.5676237866|-4076.5676237866|-4076.5676237866|-4135.1461965291||-4135.1461965291|-4135.1461965291|-4135.1461965291||-4135.1461965291|-4135.1461965291|-4135.1461965291|-4135.1461965291|-4135.1461965291|-4135.1461965291|-4135.1461965291|-4136.925805357||-4136.925805357|-4136.925805357|-4186.2880554176||-4186.2880554176|3943.0550083031|3943.0550083031|3943.0550083031|3943.0550083031|3943.0550083031|3928.6536651263|3928.6536651263|3925.4263813904|3902.9787674708||3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3902.9787674708|3884.2792104927|3874.2962771751|3830.1014136581|3778.8516412607|3742.5400701129|3742.5400701129|3742.5400701129|3742.5400701129|3742.5400701129||3742.5400701129|3742.5400701129|3742.5400701129||3742.5400701129|3700.2643960295|3700.2643960295|3700.2643960295|3700.2643960295|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761||3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3566.9399935064|3519.9939699617|3519.9939699617|3519.9939699617|3495.6822105477|3482.505258356|3468.7530214372|3423.7589452601|3388.2544731405|3387.8049511674|3379.5277215636|3379.5277215636|3379.5277215636|3379.5277215636||3379.5277215636|3379.5277215636|3377.6128871661|3377.6128871661|3367.022592728|3361.0168158132|3318.5269985815|-3466.9706623713||-3466.9706623713|-3466.9706623713|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3506.520388157|-3506.520388157|-3506.520388157|-3517.9837402048|-3565.6596814993||-3607.0357680721|-3617.4173225379|-3617.4173225379|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907||3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907||3453.8151351815|3440.1834970984|3425.820598447|3422.2589711477|3390.3265640791|3338.6239573752|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104||3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||1083.2778529065|1083.2778529065|1083.2778529065|1083.2778529065|1080.642058785|1074.876664612|1074.876664612|1060.6323630781|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747||1052.0340675747|1052.0340675747|1052.0340675747|1052.0340675747|1049.5840335907|1049.5840335907|1038.8044912618|1038.0678768163|-1133.7328136281|-1133.7328136281|-1133.7328136281|-1138.1502698081|-1154.7670098563|-1158.5458364164|-1158.5458364164|-1158.5458364164|-1158.5458364164|-1158.5458364164|-1158.5458364164||-1158.5458364164|-1158.5458364164|-1158.5458364164|-1168.9056092436|-1168.9056092436|-1168.9056092436|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389||-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389||-1181.041588389|-1181.041588389|-1181.041588389||-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389|-1181.041588389||-1191.2156496965|-1195.3118153637|-1207.5492203043||-1228.5047082157|-1233.2302069368|-1241.1835944588|-1269.1789829924|1156.9419443737|1156.9419443737|1156.9419443737|1156.9419443737|1156.9419443737|1156.9419443737||1156.9419443737|1129.4577105454|1127.5696905908|1123.5422167848|1123.5422167848|1111.9023509338|1111.9023509338|1111.9023509338|1092.7943330688|1090.0381437852|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1086.905860802|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129||1083.086524129|1083.086524129|1083.086524129||1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1074.8072720899|1056.38349554|1056.38349554|1056.38349554|1056.38349554|1056.38349554|1036.8343906608|1026.6714922815|1025.3767313328|1019.5546784231|1004.1662903703|978.99039045052|962.60593377966|947.9288309086||933.7415275506|933.7415275506|933.7415275506|917.82113222853|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.17137482084|907.42930806917|906.20198794252|903.3716546258|896.75739470684|891.19155916862|888.98806113454||888.98806113454|888.98806113454|888.98806113454|888.98806113454|888.98806113454|881.12006250192|878.30006944658|876.73062051139||876.54079259306|876.54079259306|876.54079259306|876.54079259306|873.20775167919|873.20775167919|866.01693749402|865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297||865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297|862.96123635043|852.93748619015|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077||845.90970829077|845.90970829077|845.90970829077|845.90970829077|837.73874841262|837.73874841262|837.73874841262|837.73874841262||837.73874841262|837.73874841262|837.73874841262|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629||828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928||-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7299.4050567928|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636||-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7457.9475267636|-7509.2140488345|-7530.4517517922|-7530.4517517922|-7531.224168658|-7563.6350897415|-7584.4605877263|-7584.4605877263||-7584.4605877263|-7625.0253817619|-7630.3461985486|-7630.3461985486|-7708.4790118422|-7957.4766255712|-7965.6093473728|-7965.6093473728|7465.8919743433||7465.8919743433|7465.8919743433|7465.8919743433||7465.8919743433|7465.8919743433|7465.8919743433|7465.8919743433|7465.8919743433|7371.4556566289|-7951.9041078913|-7951.9041078913||-7951.9041078913|-7951.9041078913|-7951.9041078913||-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913||-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-8040.0822824227|-8197.8915551224|-8207.6323811256|-8261.8487087564|-8261.8487087564|-8261.8487087564|-8261.8487087564|-8277.603392369|-8277.603392369|-8278.5787204707|-8376.9570147157|-8416.7241841025||-8563.9965435341|-8695.9793680327|-8898.3354197759||-8917.3377668674|-8917.3377668674|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407||8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8462.4502474793|8456.7251013658|8253.9249173162|8161.0727705423|7987.1249099776|7936.9957612861|7936.9957612861|7936.9957612861|7890.0592755627|7890.0592755627|7890.0592755627|7890.0592755627|7890.0592755627|7890.0592755627||7890.0592755627|7890.0592755627|7848.0659159898|7827.1859855559|7827.1859855559|7827.1859855559|7770.9178051316|7716.7266513592||7716.7266513592|7716.7266513592|7716.7266513592|7716.7266513592|7497.3627560675|7275.5058726271|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916||7270.9982041916|7270.9982041916|7270.9982041916|7213.2922483639|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497||7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497||7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7058.1477883696|7058.1477883696|-7306.181343473|-7306.181343473|-7306.181343473|-7306.181343473|-7330.7431051609|-7359.7006181476|-7399.0758278897|-7414.2172415957||-7414.2172415957|-7414.2172415957|-7414.2172415957|-7470.9301816341|-7489.5445486039|-7503.807907737|-7514.0642876765|-7530.5603630433|-7545.7253545534|-7563.9165437677|-7563.9165437677|-7615.7406041863
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||959.0555438409|952.58119576614|946.03229599432|946.03229599432|943.45812225823|935.13956875806|930.53892528319|930.53892528319|930.53892528319|930.53892528319|920.27934447155|917.56324594236|917.56324594236|917.56324594236|917.56324594236|917.56324594236|917.56324594236|917.56324594236|917.56324594236||915.0810929931|-989.79505414409|-989.79505414409|-989.79505414409|-989.79505414409|-989.79505414409|-989.79505414409|-989.79505414409|-989.79505414409|-992.56393297712|-992.56393297712|-1001.4960481701|-1007.0233699015|-1019.3537592547|-1024.2642503069|-1024.2642503069|-1024.2642503069|-1024.2642503069|-1028.1602645919||-1028.1602645919|-1028.1602645919|-1048.8474884083|-1051.1444261394|-1073.6104856953|967.31058094403|964.48188726005|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896||-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1028.6513925896|-1033.5786404264||-1033.5786404264|-1033.5786404264|-1033.5786404264||-1033.5786404264|-1033.5786404264|-1033.5786404264|-1033.5786404264|-1033.5786404264|-1033.5786404264|-1033.5786404264|-1033.5786404264||-1033.5786404264|-1033.5786404264|-1033.5786404264||-1033.5786404264|-1033.5786404264|-1033.5786404264|-1044.1066216171|-1044.1066216171|-1045.3601405555|964.58491984724|964.58491984724|964.58491984724|964.58491984724||964.58491984724|964.58491984724|964.58491984724|928.86659252775|908.31292059832|903.01098075832|903.01098075832|891.99554502661|882.95616724419|878.37351441304|876.39578614464|876.39578614464|876.39578614464|876.39578614464|873.0786410993|871.38875461296|871.38875461296|871.38875461296|871.38875461296|871.38875461296|871.38875461296|871.38875461296|868.34863319083|863.08456123851|821.44424975976|821.44424975976|814.59917792859|801.22129185534|777.4648883832||777.4648883832|777.4648883832|777.4648883832||777.4648883832|774.84151604382|774.84151604382|774.84151604382|770.32945752373|767.1938532219|764.26815736136|750.72295398007|750.51161214256|744.68372639838|744.68372639838|744.68372639838|736.47477860825|736.47477860825|736.47477860825|724.99977435422|705.41085496823|696.57645218033|696.57645218033||696.57645218033|696.57645218033|696.57645218033|696.57645218033|696.57645218033|691.12107967954|685.3400824293|682.2342515758|682.2342515758|682.2342515758|682.2342515758|682.2342515758|676.82694009182|670.69105946617|670.57894343355|666.26550355464|664.53111506071|663.79846117856|648.44831257796||648.14801092041|648.14801092041|648.14801092041|648.14801092041|648.14801092041|648.14801092041|641.46448506131|-673.99403573391||-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-674.10264852431|-674.10264852431|-674.10264852431|-674.10264852431|631.11092317704||631.11092317704|631.11092317704|631.11092317704|631.11092317704|631.11092317704|631.11092317704|613.83436179828|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891||609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891||605.53148750933|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-644.8909336812|-644.8909336812|-644.8909336812|-646.978817914|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222||-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-649.39733079196|613.19226210169|613.19226210169|613.19226210169|613.19226210169|613.19226210169|613.19226210169
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415||-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|-460.18185878415|420.24193937996|416.97580380375|416.97580380375|416.97580380375|416.97580380375|416.97580380375|416.70923831656|414.62137082102|407.96526399073|-446.1954699825||-446.1954699825|-446.1954699825|-446.1954699825|-446.1954699825|-446.1954699825|-449.75052254186|-459.63946101385|424.01408013416|424.01408013416|424.01408013416|424.01408013416|423.90453687324||421.13558160611|412.78399617747|406.18221661863|402.75533052141|402.75533052141|402.75533052141|402.75533052141|402.75533052141|402.75533052141||402.75533052141|402.75533052141|402.75533052141||402.57257827846|392.79731055462|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302||-425.95383831302|-425.95383831302|-425.95383831302||-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-432.44593891876|375.23827386173|375.23827386173||375.23827386173|-399.6869045901|-399.6869045901|-399.6869045901|-399.6869045901|-399.6869045901|-402.39934419787|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-418.53513793466|367.18440115308|367.18440115308|364.12433054552|362.82818992768|362.82818992768|358.02852130636|356.66227166636|352.96363382851|351.58179569812|340.85200098457||330.60715490031|330.60715490031|330.60715490031||330.60715490031|330.60715490031|330.60715490031|330.60715490031|330.60715490031|330.60715490031|323.92185132423|315.46316271269|311.57573329567|310.77838600564|310.77838600564|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176||307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|306.20183222216|306.20183222216|301.5937038254|297.62634063554|293.87648111794|292.50998546253|279.74996960572|266.73331549887|263.51457448953|263.51457448953|256.99915521453|256.99915521453|256.99915521453|247.9046111406||247.9024825608|247.9024825608|247.9024825608|247.9024825608|247.59905303399|247.59905303399|246.30173135775|244.31025469058||239.06091953974|239.06091953974|239.06091953974|239.06091953974|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-255.23031371476||-259.5031346573|-264.2145933855|-265.61621589003|-269.43469279936|-270.0256958175|-270.0256958175|-270.0256958175|-270.76756529623|-270.76756529623|-270.76756529623|-271.04451852169|250.82664694006|250.82664694006|250.82664694006|250.82664694006||250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006||250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|248.66295257337|241.77271117907|241.04193284459|241.04193284459|240.94659442314|233.69899261669|232.79134058309|232.79134058309|232.46154887495|232.46154887495|232.46154887495|232.46154887495|229.00172029399|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734||225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|223.39829200908|216.91518702016
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308|166.31627536308||165.69029612554|164.38311253668|163.96845945916|162.11884492858|158.5842754998|-179.94204022648|-179.94204022648|-179.94204022648|-179.94204022648|163.55467131949|163.55467131949|163.55467131949|163.55467131949|163.55467131949|163.55467131949|162.66629519304|160.2497534438|160.2497534438|158.18583410802||155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538||155.64577771538|155.64577771538|154.87031111578|154.53684384217|154.53684384217|154.53684384217|154.53684384217|154.53684384217|154.53684384217||154.53684384217|154.53684384217|154.53684384217||154.53684384217|154.53684384217|152.70482547405|151.04287042117|151.04287042117|151.04287042117|149.55318545739|145.77020029934||-155.97400759913|-155.97400759913|-155.97400759913||-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|143.26480478563|143.26480478563|143.26480478563||143.26480478563|141.59921796155|141.59921796155|141.59921796155|136.00037399369|136.00037399369|136.00037399369|136.00037399369|136.00037399369|136.00037399369|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|131.9057995262|130.82311804452|-140.01877228924|-140.01877228924|-140.01877228924|-140.01877228924|-140.01877228924||-140.01877228924|-140.01877228924|-140.01877228924||-140.01877228924|-140.01877228924|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|130.46630559833|129.46257025303|129.39512366959|129.39512366959||129.39512366959|129.39512366959|129.39512366959|129.39512366959|129.39512366959|127.98068618453|126.1377972902|126.1377972902|126.1377972902|126.1377972902|126.1377972902|126.1377972902|126.1377972902|125.79388301916|125.79388301916|123.62376603095|122.25696191753|122.1882850855|121.16476527512||120.91699467544|120.91699467544|120.32999315134|119.6194357328|118.6193687568|118.6193687568|117.49096257266|-124.39012289276||-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.91680007765|-126.42700296849|-127.37201781814|-127.37201781814|-127.37201781814|-129.18397008128||-129.18397008128|-131.47385344182|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061||123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061||123.79500113061|123.79500113061|123.79500113061|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|119.14588188667|116.97042364036|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.90735045304|-123.92760881705||116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|115.08222209842|113.48546101026
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||1389.3268380018|1379.7654448685|1379.7654448685|1379.7654448685|1379.7654448685|1379.7654448685|1379.7654448685|1379.7654448685|1379.7654448685|1344.8421731721|1339.6274051413|1325.7252081099|1325.7252081099|1314.2252203825|1313.8975431275|1313.8975431275|1292.9999692519|1287.2495528948|1287.2495528948||1287.2495528948|1287.2495528948|1266.4078758835|1244.8921025387|1244.8921025387|1244.1912033416|-1317.719160539|-1317.719160539|-1317.719160539|-1325.0965611038|-1325.0965611038|-1341.1707539052|1258.0834192497|1258.0834192497|1258.0834192497|1258.0834192497|1258.0834192497|1244.573312784|1236.2758420581||1228.4509817356|1214.9621707327|1200.1590550232|1200.1590550232|1200.1590550232|1200.1590550232|1200.1590550232|1200.1590550232|1197.8460330916|1197.8460330916|1197.8460330916|1197.8460330916||1197.8460330916|1197.8460330916|1191.3844812129|-1261.8589585916|-1269.1429448629|-1269.1429448629|-1269.1429448629|-1269.1429448629|-1272.6977612735||-1281.194757806|-1304.4858406504|-1315.6739600005||-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1326.1239054802||-1329.9237377514|-1332.1431219699|-1338.3614530563||-1338.3614530563|-1338.3614530563|-1338.3614530563|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445||-1339.3093143445|-1339.3093143445|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869||1271.1427082869|1271.1427082869|1271.1427082869||1268.1366488455|1268.1366488455|1268.1366488455|1268.1366488455|1268.1366488455|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554||1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1209.3372694721|1177.0608807394|1171.647444363|1171.647444363|1171.647444363|1167.8411727536|1167.8411727536|1167.8411727536|1167.8411727536|1167.8411727536|1156.5096960717|1155.441881001|1155.441881001|1151.1477730055||1151.1477730055|1151.1477730055|1145.8975635391|1144.3534735051|1144.3534735051|1136.7010572582|1119.5206178195|-1187.5942475133||-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1223.7769403251||-1232.0910231043|-1234.4456259861|-1247.697912337|-1262.5616180915|-1265.3560060711|-1265.3560060711|-1269.914971481|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1303.9367999637||-1306.2326002743|-1331.0885284531|1231.4185545615|1231.4185545615|1231.4185545615|1226.1094562402|1221.2773657728|1221.2773657728||1221.2773657728|1216.0470486668|1204.6828304957|1199.3721931231|1199.3721931231|1199.3721931231|1194.7163501063|1185.5009229907|1185.5009229907|1185.5009229907|1171.6204781277|1148.0644133602|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949||1137.6252576531|1137.6252576531|1133.3057672383|1121.6675272916|1096.6750737268|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|782.92960189074|780.50926926153|780.50926926153|780.50926926153|780.50926926153|780.50926926153|779.73807221008||770.73675707261|769.55105987487|769.55105987487|769.55105987487|761.25952250094|721.29391931528|-792.08596031734|-792.08596031734|-792.08596031734|-792.08596031734|-792.08596031734|-797.74551214188|-807.20887728764|-808.98607108029|-808.98607108029|-808.98607108029|-808.98607108029|-808.98607108029|-808.98607108029||-808.98607108029|-808.98607108029|-808.98607108029|-808.98607108029|-808.98607108029|-808.98607108029|-811.34284387067|-817.34208536629|-819.02730147578|-829.1192191148|-838.19913980963|-842.87403406039||-851.50719455825|-851.50719455825|-851.50719455825|-851.50719455825|794.8736292377|794.8736292377|794.8736292377|794.8736292377|794.8736292377||794.8736292377|794.8736292377|794.8736292377||794.8736292377|794.8736292377|794.8736292377|794.8736292377|794.8736292377|794.8736292377|787.35958804189|-852.33878159517||-852.33878159517|-852.33878159517|-852.33878159517||-852.33878159517|-852.33878159517|-852.33878159517|-855.09307506342|-859.83353833175|-859.83353833175|-859.83353833175|-859.83353833175|-872.15115302377|-874.11407177896||-874.11407177896|-883.60450249746|-901.8466979247|-902.03156625238|-902.03156625238|-902.03156625238|-919.09620371358|-933.19297971214|-939.06445513263|-941.09773860172|-941.09773860172|-947.58424335819|-947.58424335819|-947.58424335819|-947.58424335819|-947.58424335819|-949.83524530575|-962.08916619802|-986.70465420114|-1006.9746028938|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999||-1018.2915861999|-1018.2915861999|-1018.2915861999||-1018.2915861999|-1018.2915861999|-1039.9378830497|-1052.9476369824|-1053.6362472991|-1053.6362472991|-1053.6362472991|-1053.6362472991|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838||-1060.1039209838|980.68315390514|980.68315390514|980.68315390514|980.68315390514|980.68315390514|980.68315390514|978.54232405476|969.31925708776|963.14785729916|963.14785729916|963.14785729916|963.14785729916|963.14785729916|952.34210842484|946.98460407688|946.98460407688|946.98460407688|946.98460407688||946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688||946.98460407688|946.98460407688|946.98460407688|941.313459825|938.54547633008|929.61446697266|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409||929.43336650409|929.43336650409|927.65983438542|927.65983438542|927.65983438542|927.65983438542|924.59701040111|914.01611113904|893.69568989407|877.12448377356|877.12448377356|877.12448377356|876.2161046106|861.3789983412|861.15986014645||861.15986014645|861.15986014645|861.15986014645|853.45263662648|-918.35508419173|-918.35508419173|859.77170443511|859.77170443511||859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|842.74077049865|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-908.95522566989||-918.7113625336|-924.55910739982|-924.55910739982|-924.55910739982|-924.55910739982|-931.76008881555|-933.2278812089|-937.62819795238|-938.61755650658|-938.61755650658|-938.61755650658|-938.61755650658
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||-3389.5714600979|-3389.5714600979|-3389.5714600979|-3389.5714600979|-3389.5714600979|-3496.2182347442|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377|3332.8924744377||3259.7694160419|3223.0004067147|-3445.4163469904|-3445.4163469904|-3445.4163469904|-3445.4163469904|-3445.4163469904|-3445.4163469904|-3445.4163469904|-3489.7255414113|-3489.7255414113|-3513.2061137209|-3515.1094927688|-3515.1094927688|-3515.1094927688|-3515.1094927688|-3515.1094927688|-3515.1094927688|-3515.1094927688||-3515.1094927688|-3515.1094927688|-3515.1094927688|-3518.9901627547|-3518.9901627547|-3519.3778034789|-3519.3778034789|-3519.3778034789|-3550.5697518038|-3641.7664804113|-3751.9405392157|-3765.8617346537||-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3830.2972921409||3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3515.10531318|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3826.8308345991|-3831.7883928774|-3831.7883928774|-3831.7883928774|-3833.6076244894|-3833.6076244894|-3874.1389512556|-3955.1044499628|-3962.6716653233|3643.7994696636|3643.7994696636|3643.7994696636||3643.7994696636|3643.7994696636|3643.7994696636||3643.7994696636|3643.7994696636|3643.7994696636|3621.2216329595|3583.0795921772|3561.9923945509|3561.9923945509|3561.9923945509|3561.9923945509|3561.9923945509|3551.938706619|3542.534625193|3528.1487928166|3528.1487928166|3528.1487928166|3528.1487928166|3528.1487928166|3487.9875909768|3458.6556322269||3456.2084609568|3456.2084609568|3456.2084609568|3456.2084609568|3456.2084609568|3451.2266984745|3451.2266984745|3451.2266984745|3451.2266984745|3451.2266984745|3437.27124212|3388.0041931759|3385.5407512068|3356.2974723738|3356.2974723738|3333.730481457|3303.0477571744|3299.2003345775|3271.905930021||3264.4390430188|3264.4390430188|3258.868372994|3217.3454198631|3178.6639614557|3178.6639614557|3135.407222798|3125.9922319412||3125.9922319412|3125.9922319412|3125.9922319412|3122.5359109242|3092.2221728351|3092.2221728351|3062.0607286059|-3265.9236169459|-3265.9236169459|-3265.9236169459|-3265.9236169459|-3283.4040622315|-3313.1461558432|-3321.2059515337||-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337||-3321.2059515337|-3351.5871520947|3170.3314615217|3170.3314615217|3170.3314615217|3170.3314615217|3170.3314615217|3170.3314615217||3144.3904938132|3127.1514629325|3127.1514629325|3084.7599940786|3080.7150760592|3080.7150760592|3063.4833446014|3038.8564261847|3018.1072242981|3008.8245960083|2983.7586791238|2983.7586791238|2965.8846163442|2951.5940724137|2934.6325669849|2934.6325669849|2934.6325669849|2934.6325669849|2925.8195649876|2915.0432093308|2915.0432093308|2900.0757881453|2885.9202957474|-3057.7166085379||-3057.7166085379|-3057.7166085379|-3057.7166085379|-3057.7166085379|-3057.7166085379|-3057.7166085379|-3078.3074214874|-3101.7165116136|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3119.4918904668
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||2768.7692126987|2759.449081818|2740.9545190773|2716.6576633411|2709.4885778492|2709.4885778492|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2695.9303810579|2668.667084639||2665.8135385963|2653.4882990603|2653.4882990603|2637.734272719|2612.3743166929|2556.4103057656|2539.1504075564|2513.3641773|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566||-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|-2771.1362291566|2543.4558610745|2543.4558610745|2543.4558610745|2542.7037643666|-2714.7448805348||-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348||-2714.7448805348|-2716.6899757538|-2716.6899757538||-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538||-2716.6899757538|-2716.6899757538|-2716.6899757538||-2716.6899757538|-2716.6899757538|-2716.6899757538|-2751.3556289843|2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714||2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714|2515.6025746766|2466.4831835586|2466.4831835586|2466.4831835586|2463.2480251346|2456.7785958782|2456.7785958782|2456.7785958782|2456.7785958782|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2445.2762686574|2406.6513662166|2405.8154150453|2346.9642578194|2342.6214599686|2341.8972426199|2341.8972426199|2341.8972426199||2341.8972426199|2341.8972426199|2341.8972426199||2312.8170127134|2312.8170127134|2312.8170127134|2312.8170127134|2312.8170127134|2294.3134179889|2247.8371338114|2203.0093109789|2203.0093109789|2203.0093109789|2203.0093109789|2203.0093109789|2180.6214159532|2160.7043239323|2156.6157798467|2123.4342540831|2119.3693771474|2119.3693771474|2093.4353485231||2053.7032843833|2024.5963430595|2024.5963430595|2024.5963430595|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221||2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|1981.9708471165|1951.122142245|1951.122142245|1951.122142245||1945.9496513226|1935.9412087178|1912.5791058779|1902.3823764854|1861.3831960949|1850.0341311861|1825.3795712181|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991||-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991||-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.9698994851|-1956.8832759036|-1965.0225882849|-1965.0225882849|-1965.0225882849||-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-2039.9028989299|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942||1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1921.8109580891|1921.8109580891|1899.3399208803|1892.524355501|1892.524355501|1892.524355501|1892.524355501|1892.524355501
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1433.0086253905|1419.2637471063|1419.2637471063||1400.1650995393|1400.1650995393|1384.8529182164|1350.6087790295|1321.0762448879|1321.0762448879|1321.0762448879|1321.0762448879|1321.0762448879|1321.0762448879|1300.3679942657|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137||-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1499.3948889137|-1512.5165310304|-1537.3517350533|-1541.0880213157|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788||1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788||1370.0307188788|1370.0307188788|1370.0307188788||1358.7841049608|1356.5129242403|1305.536638099|1261.7573702402|1247.1554602062|1228.1726793089|1189.5335203584|1186.4864302314||1186.4864302314|1186.4864302314|1127.6404332758||1060.3504949809|1036.7589185769|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006||1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1036.3427127006|1029.1752051383|1028.3530246979|984.43666291307|970.16015524413|959.45850853948|936.42054605515|928.20933394148|928.20933394148||928.20933394148|928.20933394148|928.20933394148||928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|919.92431751955|919.92431751955|919.92431751955|915.16866171877|851.14021495228|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645||850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|845.97238011524|845.97238011524|835.86097722766|832.91499165161|813.88052525634|799.5422787679|747.49973858868||745.07400783467|745.07400783467|745.07400783467|745.07400783467|745.07400783467|745.07400783467|742.79012906021|742.79012906021||721.49185007884|697.84645736299|694.13085089301|694.13085089301|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571||691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.52998786936|691.52998786936|691.52998786936|691.52998786936|691.52998786936|691.52998786936|691.52998786936||684.00274802325|682.85025523634|674.16698417102|669.4382981132|665.53156376292|665.53156376292|665.53156376292|665.53156376292||665.53156376292|665.53156376292|665.53156376292|664.60231158228|664.60231158228|664.60231158228|664.60231158228|647.28310634794|644.76035483312|644.76035483312|627.65871877617|615.99182277789|615.99182277789|615.99182277789|615.99182277789|615.99182277789|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474||611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|608.18710136607|586.51899677068
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||5258.9545227207|5205.4242418251|5191.2988028454|5191.2988028454|5191.2988028454|5146.0571008178|5100.3939575059|5053.7820773503|5036.7107174552|4973.0563961307|4942.7264536001|4849.9156776112|4845.6800598885|4845.6800598885|4832.4217334397|4832.4217334397|4832.4217334397|4794.0687174938|4753.9986617986||4610.9985131096|4546.9121391322|4478.8358349299|4449.7947018087|4449.7947018087|4374.9495981468|4319.3467485919|4319.1489011593|4319.1489011593|4319.1489011593|4319.1489011593|4319.1489011593|4319.1489011593|4319.1489011593|4319.1489011593|4319.1489011593|4277.1525440687|4277.1525440687|4277.1525440687||4205.825092368|4167.9558046711|4118.8341948602|4049.2877230218|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4008.65981618||4008.65981618|3957.3263307392|3957.3263307392|3880.2014026442|3817.4735094485|3796.0525760456|3796.0525760456|3733.2863597917|3733.2863597917||3733.2863597917|3733.2863597917|3733.2863597917||3664.8570230325|3639.4302711739|3639.4302711739|3639.4302711739|3637.6559219641|3631.8980388847|3631.8980388847|3631.8980388847||3631.8980388847|3631.8980388847|3631.8980388847||3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847||3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3608.9944020394|3514.4939156775|3455.7376786607|3375.4863367498|3325.3958429164|3255.2230730592|3255.2230730592|3255.2230730592|2819.3201652698|-3328.435523672|-3328.435523672|3038.1160647665|3038.1160647665|3038.1160647665|3038.1160647665|3038.1160647665||3011.8992930627|3011.8992930627|3011.8992930627||3011.8992930627|3011.8992930627|3011.8992930627|3011.8992930627|3011.8992930627|3001.413127817|2994.7867083166|2948.1018357381|2901.3354951127|2879.5472693362|2879.5472693362|2879.5472693362|2841.6357445693|2841.6357445693|2841.6357445693|2841.6357445693|2833.3842257368|2819.8296952631|2801.6488168879||2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2761.6375200664|2716.0972445182|2678.7807227059|2678.7807227059|2678.7807227059|2678.7807227059|2678.7807227059|2649.7896159406|2615.2801288228|2599.4333788136|2553.5233071887|2529.0814524319|2498.3655271162||2482.4727645041|2466.7475161156|2436.8833756536|2430.6120487949|2406.2468131141|2368.7213803481|2345.2311104196|2345.2311104196||2303.9984071937|2260.1203412178|2236.1142219043|2212.0103632053|2091.8503140433|2057.619787956|2031.2526045649|2023.0140159228|2002.4739065809|1965.8877553589|-2135.6704899456|-2135.6704899456|-2135.6704899456|-2135.6704899456||-2160.1199684834|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383||1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881||1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1931.9277633192|1928.4913639135|1928.4913639135|1928.4913639135|1928.4913639135|1918.1654396131|1916.556102337|1907.4524501517|1907.4524501517|1907.4524501517|1907.4524501517|1895.3804418461|1860.17830127|1834.4731707543|1834.4731707543|1821.3118916584|1777.1465476435||1743.5398413833|1743.5398413833|1697.4442519276|-1792.5980525654|-1792.5980525654|-1792.5980525654|-1792.5980525654|-1792.5980525654|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495
04365|18442|/equities/tvs-motor-company|NIFTY200||2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774|2288.0874485774||2284.0331731155|2243.6813902672|2234.8294201753|2226.9214694657|2208.6099416589|2175.0887372599|2127.6570143816|2065.0873184093|2065.0873184093|2065.0873184093|2065.0873184093|2065.0873184093|2061.8750757151|2061.8750757151|2043.4973307642|2011.2859881754|1973.5667271046|1973.5667271046|1973.5667271046||1953.8462630806|1932.2558454743|1932.2558454743|1932.2558454743|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168||-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2132.6166436198||-2154.7462693323|-2197.1542139174|-2241.1733388982||-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982||-2241.1733388982|-2241.1733388982|-2241.1733388982||-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2255.8704009676|-2328.3754102548|2092.3496218494|2092.3496218494|2092.3496218494|2092.3496218494||2092.3496218494|2069.3495282919|2067.0077088443|2047.6140748226|1996.1850451588|1984.6424237272|1984.6424237272|1984.6424237272|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044||1937.0946537044|1937.0946537044|1937.0946537044||1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1911.4607073495|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351||1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1850.5451734878|1827.0890382504|1805.8322484466|1802.2511419059|1802.2511419059|1802.2511419059|1802.2511419059|1802.2511419059|1783.2401332591|1767.669660327|1746.9356902939|1718.6479322492||1702.4171700013|1673.1246279095|1642.3801339836|1636.769866204|1636.769866204|1632.3137470083|1599.9124912506|1581.4444347228||1564.3659816148|1558.1420049052|1558.1420049052|1541.288276392|1526.5702935389|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038||1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1516.7004685719|1501.2420842205|1484.4357033874|1469.4591311509|1453.3017716998|1451.8937967474|1451.8937967474|1451.8937967474|1451.8937967474|1451.8937967474||1449.3463629214|1449.3463629214|1449.3463629214|1449.3463629214|1435.2114262282|1435.2114262282|1435.2114262282|1435.2114262282||1423.0099560087|1412.2106094465|1412.2106094465|1412.2106094465|1412.2106094465|1412.2106094465|1405.1422814379|1400.6970309163|1387.4189490107|1372.7654663487|1365.6199748167|1344.8916536049|1335.7073806873|1315.3081275215|1290.0847280357|1290.0847280357|1290.0847280357|1290.0847280357|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682||1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1277.6016032303|1277.6016032303|1277.6016032303
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||10997.273083823|10997.273083823|10997.273083823|10997.273083823|10997.273083823|10997.273083823|10997.273083823|10997.273083823|10997.273083823|10896.05342647|10685.995018126|10632.325465018|10350.458124785|10350.458124785|10350.458124785|10350.458124785|10350.458124785|10350.458124785|10350.458124785||10350.458124785|10234.706618685|10072.376548972|9968.9433443444|9710.9410163501|9710.9410163501|9710.9410163501|9710.9410163501|9710.9410163501|9710.9410163501|9692.0372749345|9692.0372749345|9692.0372749345|9692.0372749345|9692.0372749345|9667.0270394237|9466.5216887694|-10009.088723647|-10009.088723647||-10009.088723647|-10009.088723647|-10009.088723647|-10009.088723647|-10009.088723647|-10009.088723647|-10051.389922976|9498.6266892819|9498.6266892819|9498.6266892819|9498.6266892819|9498.6266892819||9498.6266892819|9358.7437932125|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9983.3269628477||-9983.3269628477|-10123.113183546|9541.5574543409||9541.5574543409|9541.5574543409|9541.5574543409|9541.5574543409|9541.5574543409|9541.5574543409|9409.3746562989|-10032.472217302||-10032.472217302|-10032.472217302|-10032.472217302||-10032.472217302|-10032.472217302|-10032.472217302|-10094.047201082|-10164.803540374|-10164.803540374|-10164.803540374|-10164.803540374|-10254.845893384|-10278.650878696||-10278.650878696|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789||-10352.212958789|-10352.212958789|-10352.212958789||-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10477.811816189|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9876.435684223|9837.9647250915|9671.3138872544|9509.2429150917||9462.4448577144|9462.4448577144|9462.4448577144|9462.4448577144|9418.2581752382|9379.7343440147|9269.4044794608|9248.5466438453|9240.8964988038|9054.5850854764|8929.272707821|8858.2048340631|8858.2048340631|8858.2048340631|8750.9023438374|8638.613606868|8478.3375471276|8469.6249545551|8469.6249545551||8469.6249545551|8469.6249545551|8469.6249545551|8469.6249545551|8469.6249545551|8469.6249545551|8398.4997867452|8395.6774974253||8332.2637883718|8305.0291298182|8305.0291298182|8305.0291298182|8237.5741958917|8177.3049333693|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276||-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8554.6535175689|-8603.2772918964|-8603.2772918964|-8624.9125975248|-8624.9125975248||-8624.9125975248|-8631.3544770656|-8631.3544770656|-8631.3544770656|-8631.3544770656|-8662.8215435278|-8781.9045796142|8313.8955345709||8313.8955345709|8313.8955345709|8245.6172172316|8186.6024635906|8110.5721794507|8110.5721794507|8110.5721794507|8110.5721794507|8110.5721794507|8110.5721794507|8029.3993725667|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913||-8445.2146732913|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594
04367|18447|/equities/union-bank-of-india|NIFTY200||-145.72880380436|-145.72880380436|-145.72880380436|-145.72880380436|-145.72880380436|-147.85422068485|-148.36246502012|-148.58552140229|-148.73113811273|-150.05681978618|-153.43647582172|-153.43830328118|-155.25478522128|-157.32697896765|-159.47941832859|-162.4482457408|-164.19915827212|-165.03017826541|-165.81494465511||-165.81494465511|-165.81494465511|-165.81494465511|-165.81494465511|-165.81494465511|-165.81494465511|-165.81494465511|-165.81494465511|-170.86807676732|148.73710005175|142.88942825206|142.88942825206|142.88942825206|142.88942825206|142.88942825206|138.11047905692|-153.23595391454|-153.23595391454|-153.23595391454||-153.23595391454|-153.23595391454|-153.23595391454|-153.23595391454|-153.23595391454|-157.24272708034|-159.3894778958|141.54936178773|141.54936178773|141.54936178773|141.54936178773|141.54936178773||141.09095550742|140.08162028222|-154.24654359034|-154.24654359034|-154.24654359034|-154.24654359034|-154.24654359034|-154.24654359034|-158.55449050457||-158.85777434807|-159.84196556388|145.99622482381||145.99622482381|145.99622482381|145.99622482381|145.99622482381|144.04302283483|141.41446422159|141.09385133914|138.8542775703||138.45255262933|138.45255262933|138.45255262933||138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933||138.45255262933|137.08062386604|134.34236002069|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.00772563805|134.00772563805|134.00772563805|134.00772563805|128.40858556816|127.90152476317|127.90152476317|127.90152476317||126.60169689397|125.80085533318|125.80085533318||125.48299058909|125.48299058909|125.48299058909|125.48299058909|123.72832355494|117.95646985366|115.2099678604|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025||114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|113.01528872112|112.57628592272|112.57628592272|109.05975933891|106.37751071565|106.21702300462|106.21702300462|106.21702300462|103.96058306598|102.5966833336|102.5966833336|102.5966833336|102.5966833336||102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336||97.293539919554|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-109.49919645886||-110.14355365546|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173||93.546538314666|91.921150800747|90.629529560602|90.629529560602|90.629529560602|90.464379200114|90.464379200114|90.464379200114||89.010421418232|87.578244155294|84.192491895232|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.90727851502|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|84.182704709966||84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966
04368|18449|/equities/united-breweries|NIFTY200||-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2145.6539517753|-2154.1765846005|1964.2551513358|1964.2551513358|1964.2551513358|1964.2551513358|1964.2551513358|1964.2551513358||1964.2551513358|1964.2551513358|1964.2551513358|1964.2551513358|1915.6139458202|1876.6321606661|1809.1052124263|1805.9557698834|-1989.5339066834|-1989.5339066834|-1989.5339066834|-1989.5339066834|-2006.3987784221|-2010.8125125914|-2019.91391373|-2024.9987971024|-2044.2931377309|-2044.3479118234|1881.1599631033||1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033||1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1784.3832557159|1731.9592055697|1723.8935291921|1711.2092754059|1711.2092754059||1704.9185905118|1702.9551102962|1702.9551102962||1682.8834450339|1682.4760988658|1682.1261667086|1665.1672759347|1665.1672759347|1665.1672759347|1665.1672759347|-1796.7698915349||-1796.7698915349|-1796.7698915349|-1796.7698915349||-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349||-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1819.7110462042|-1833.0233751769|-1848.6759629245|-1851.6927270884|-1862.5558024506|-1875.2587937109|-1875.2587937109|-1875.2587937109|-1875.2587937109|-1875.2587937109|-1879.4791989583|-1897.7074921151|-1913.1962077436|-1913.1962077436|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815||1766.0469059815|1766.0469059815|1766.0469059815||1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1733.4493006457|1700.8797839205|1681.2358995059|1666.3648462934|1637.749873974|1636.5856355327|1636.5856355327|1636.5856355327||1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1631.2090150668|1620.9822253997|1617.0135824211|1609.4262243915|1595.2958211555|1567.1203975295|1557.0059945424|1536.2955264338|-1646.2167606496||-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496||-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496||-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.8823713124|-1646.8823713124||-1646.8823713124|-1661.5414680706|-1662.712735519|-1664.9968976616|-1664.9968976616|-1669.7215895785|1569.1420325305|1569.1420325305||1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1507.2587062491|1507.2587062491|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009||1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1467.9301483226|1464.8259363679|1464.8259363679|1464.8259363679|1464.6372553521|1464.6372553521
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408||1213.2150397408|1213.2150397408|1213.2150397408|1213.2150397408|1202.2361728999|1186.3429603944|1165.2505264691|1135.4450294101|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925||1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1126.1838010925|1112.3907226289|1112.3907226289||1112.3907226289|1112.3907226289|1112.3907226289|1099.3335489921|1099.3335489921|1099.3335489921|1099.3335489921|1099.3335489921|1099.3335489921||1099.3335489921|1099.3335489921|1099.3335489921||1075.8499602402|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956||-1178.3434263956|-1178.3434263956|-1178.3434263956||-1178.3434263956|-1178.3434263956|-1178.3434263956|-1182.7704873363|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867||1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1087.5369883677|1087.5369883677|1087.5369883677|1087.5369883677|1087.5369883677|1064.4383082015|1060.2194226906|1060.2194226906|1060.2194226906|1056.0036056981|1056.0036056981|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774||1040.8796366774|1040.8796366774|1040.8796366774||1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835||1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1023.2829135333|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937||1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937||1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1012.2621148628|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1089.3996344801||-1093.5634434219|1022.3584332274|1022.3584332274|1022.3584332274|1022.3584332274|1005.8621602374|998.83569561972|991.82859544769|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1063.5187987936||1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217||1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|991.80274894506|991.80274894506|976.51692970892|969.21327218634|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.8458523254|952.14818281381|951.75137181839|951.75137181839|951.75137181839|951.75137181839||951.75137181839|951.75137181839|951.75137181839|951.5321164193|948.29635292958|948.29635292958|948.29635292958|948.29635292958|948.29635292958|948.29635292958|936.25149850791|934.2759941613
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||532.40217274712|532.40217274712|532.40217274712|532.40217274712|532.40217274712|532.40217274712|532.40217274712|528.81350696403|527.56973742063|527.56973742063|525.46082749428|522.46702403347|522.46702403347|522.46702403347|519.60126725293|519.60126725293|516.96251849176|512.62227396436|507.59693309409||505.85773056461|503.59190250451|501.79655155666|496.16282828128|488.36424279517|484.73253743191|482.42959681563|482.42959681563|482.42959681563|482.42959681563|481.41867735765|481.41867735765|481.41867735765|481.41867735765|481.41867735765|475.48744776936|470.77089600763|470.77089600763|468.24283972679||468.24283972679|468.24283972679|468.24283972679|468.24283972679|468.24283972679|-511.51935183047|-511.51935183047|-512.43538312381|-515.90875868737|475.6423176689|475.6423176689|475.6423176689||475.6423176689|472.0164783181|470.67387429224|464.67897772312|464.67897772312|464.67897772312|464.67897772312|464.67897772312|464.67897772312||464.67897772312|464.67897772312|464.67897772312||457.04330417314|454.91366577758|454.91366577758|454.91366577758|-493.62900672277|-493.62900672277|-493.62900672277|-493.62900672277||-493.62900672277|-495.64222266471|-495.64222266471||-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-502.00522706019|-505.87051000726|-505.87051000726||-505.87051000726|-505.87051000726|-505.87051000726|-505.87051000726|-505.87051000726|-505.87051000726|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-509.39357898995|-522.02341703093|-528.73138801743|-528.73138801743|-548.93764996185|-568.86683763857|-568.86683763857|-574.38814072472|-575.37860127268|-575.37860127268||-579.48762044994|-579.48762044994|-579.48762044994||-579.48762044994|-579.48762044994|-589.44733842311|-594.82290302312|-594.82290302312|-594.82290302312|-594.82290302312|-594.82290302312|-599.53655959274|-609.78782093421|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915||-612.642320915|-612.642320915|-626.49145411996|579.17012650844|579.17012650844|576.25847389826|569.73718508227|569.70763183503|569.70763183503|563.5786884646|563.5786884646|563.5786884646|563.40409219048|555.79857768862|555.79857768862|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135||-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135||-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-580.677478915|-592.0916452734|-600.58236125755|-610.3887435468|-622.66524754983||-633.10026827368|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823||599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823||599.67116459823|597.6429755844|586.66439561461|584.60069425605|584.60069425605|584.60069425605|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.95629028365|-615.97937275506|-615.97937275506|-616.11848462005|-616.11848462005|-616.11848462005|-621.65939683803|-623.35489622629||-629.19988469587|-638.60342841731|-638.60342841731|-638.60342841731|-638.60342841731|-639.46763237756|-639.46763237756|-639.46763237756|-650.82793615828|-650.82793615828|-654.87549547101|-655.10055662685
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1509.084821918|1509.084821918|1509.084821918|1509.084821918|1496.9703943553|1496.9703943553|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096|1496.7459053096||1463.9926969803|1438.4168055098|1419.9298327279|1404.6748507633|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141||1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1401.6947334141|1383.4969016016||1380.0659746528|1375.338400921|1375.338400921|1375.338400921|1375.338400921|1375.338400921|1375.338400921|1375.338400921|1375.338400921||1375.338400921|1375.338400921|1375.338400921||1375.338400921|1375.338400921|1375.338400921|1375.338400921|1375.338400921|-1503.7608672263|-1503.7608672263|-1503.7608672263||-1503.7608672263|-1509.6870624889|-1525.2772848726||-1525.6108897131|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717||-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1531.094342717|-1574.2159024438|1421.4164055236|1421.4164055236|1400.8432948201|1372.9425280987|1350.3083889682|1331.6426557654|1317.9862787585|1315.1808879469|1315.1808879469|1288.4898320938|1274.9887023264|1258.6402248071|1258.3752538547|1255.2502210256|1231.5586087568|1213.3428308018|1179.7964198628|1179.7964198628|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626||1179.0536621626|1179.0536621626|1179.0536621626||1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626|1179.0536621626||1179.0536621626|1179.0536621626|1179.0536621626|1061.8124051156|1027.6609866953|1022.5344106727|1018.3715809775|1010.2724326694|1010.2724326694|1010.2724326694|1010.2724326694|1010.2724326694|1010.2724326694|1010.2724326694|1010.2724326694|1010.2724326694|1001.8304468354|984.98660895121|982.70176195317||981.20193602435|964.7545525029|964.7545525029|964.7545525029|964.7545525029|956.96341540579|955.8148937994|934.20545925628||933.75049807772|926.34684835094|926.34684835094|926.34684835094|888.35764318724|874.6917979587|864.88259669022|-931.88138171528|-931.88138171528|-931.88138171528|-931.88138171528|-931.88138171528|-931.88138171528|-966.89319241151||902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838|902.55415878838||902.55415878838|902.55415878838|902.55415878838|885.62962087598|864.22086806077|864.22086806077|864.22086806077|864.22086806077||864.22086806077|864.22086806077|864.22086806077|864.22086806077|864.22086806077|864.22086806077|864.22086806077|864.22086806077|864.22086806077|864.22086806077|854.17041370359|837.10046441784|829.30320115732|829.30320115732|829.30320115732|829.30320115732|829.30320115732|829.30320115732|829.30320115732|829.30320115732|820.35254034027|820.35254034027|820.35254034027|805.91669521315||786.58521079998|-859.31999154277|-859.31999154277|-859.31999154277|-859.31999154277|-859.31999154277|-859.31999154277|-859.31999154277|-859.31999154277|-859.71884994972|-859.71884994972|-862.19316525446
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145||-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|-487.60600292145|435.71581028692|435.71581028692|435.71581028692|435.71581028692|435.71581028692|435.71581028692|435.71581028692|435.71581028692|435.71581028692|426.14535256218||394.10182048688|394.10182048688|394.10182048688|378.44368332635|369.96842692972|369.96842692972|369.96842692972|369.96842692972|369.96842692972|369.96842692972|369.96842692972|363.87602619199||362.14838074609|361.93709616048|352.9384381438|348.01774631645|348.01774631645|348.01774631645|348.01774631645|348.01774631645|347.68636784185||331.36899487311|331.36899487311|330.49331576884||320.86758833528|297.13620281882|290.95411492131|283.29067951597|278.26741829357|274.46378114975|265.70422128347|254.83801856204||-287.30243296725|-287.30243296725|-287.30243296725||-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-290.86936860728|256.91659520684|256.91659520684||256.91659520684|254.88778542366|254.88778542366|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834||249.95468751834|249.95468751834|249.95468751834||249.95468751834|249.95468751834|249.95468751834|249.95468751834|248.86632285566|248.27368731467|247.11385106846|247.11385106846|247.11385106846|247.11385106846|247.11385106846|247.11385106846|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681||241.85090555681|241.85090555681|241.85090555681|241.85090555681|239.27878225659|236.70420793266|231.41579218674|229.88005743557|229.88005743557|229.88005743557|229.88005743557|229.88005743557|227.91117764108|226.04575242591|225.87305757284|225.35424021997|225.35424021997|225.35424021997|225.35424021997||225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997||225.35424021997|221.5713820912|221.09184136527|221.09184136527|218.5020398579|215.98738680479|215.98738680479|-231.91509580674|-231.91509580674|-231.91509580674|-231.91509580674|-231.91509580674|-231.91509580674|213.22309508688||213.22309508688|213.22309508688|213.22309508688|213.22309508688|212.58954890974|209.69949811044|209.01054989566|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697||-227.867621869|-227.867621869|-231.77236458345|-239.56651196528|-239.67946333409|-240.8938489967|-243.09594112562|-247.54600303171||-247.54600303171|-247.54600303171|-247.54600303171|-247.54600303171|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-250.3832556036|-250.3832556036|-250.3832556036|-250.3832556036|-250.39978079643|-250.39978079643|-250.39978079643|-250.39978079643|-251.78031301329|-253.50069302479|-253.50069302479||-255.24799547107|-260.42555374471|-262.27751781769|-262.27751781769|-262.27751781769|-264.74723998515|-270.60804442794|-274.13115945824|-285.63375808837|-285.63375808837|-285.63375808837|-285.63375808837
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.460609300846|15.092344239811|14.735938764789|14.443265518853|14.277054639153|14.277054639153|14.211727084377||13.812474716215|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|14.037696624506|13.167844942279|13.167844942279|13.167844942279|13.167844942279|13.167844942279|12.903161237712|-14.613742550183|-14.613742550183|-14.613742550183||-14.613742550183|-14.613742550183|-14.613742550183|-14.613742550183|-14.613742550183|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715||-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.998150866024|-14.998150866024||-14.998150866024|-14.998150866024|-14.998150866024||-15.100722940754|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068||-15.106800252068|-15.106800252068|-15.106800252068||-15.106800252068|-15.106800252068|-15.106800252068|-15.613112005777|-15.706051510639|-15.706051510639|-15.706051510639|-15.751168535889|-16.254075525801|-16.715639854582||-17.059044123924|-17.076715682652|-17.189077338077|-17.189077338077|-17.189077338077|-17.189077338077|-18.407307687178|14.622348332254|14.622348332254|14.622348332254|13.700271497657|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.436982334595|-16.436982334595|14.172589852395|14.172589852395|14.172589852395||14.172589852395|14.172589852395|14.172589852395||14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|13.869544852644|13.859148897142|13.859148897142|13.859148897142|13.859148897142|12.592921741359|12.592921741359|12.592921741359|12.592921741359||12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359||12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.461579860971|12.068421855818||11.93015013905|11.93015013905|11.811278409115|11.637531936557|11.599769354726|11.599769354726|11.599769354726|10.980299314818|10.419776952886|10.180222075199|10.180222075199|10.180222075199|10.180222075199|10.180222075199||10.180222075199|10.180222075199|10.180222075199|10.180222075199|10.180222075199|10.084842308332|10.084842308332|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966||9.884207403966|9.884207403966|9.884207403966|9.4324523743747|9.2753317344545|9.2753317344545|9.2753317344545|9.2753317344545||9.2753317344545|9.2753317344545|9.1427708327486|9.1427708327486|9.1427708327486|9.1427708327486|9.0280787348432|8.922865430479|8.5234441431853|8.5234441431853|8.5234441431853|8.264937894487|7.9582642636295|7.8691534448548|7.8691534448548|7.6879481131152|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715||7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||1408.218360089|1387.9870206501|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637|1373.0552339637||1339.0835607409|1314.2705660793|1300.383969092|1296.9572245011|1283.0011572736|1283.0011572736|1283.0011572736|1283.0011572736|1283.0011572736|1283.0011572736|1272.3479678977|1272.3479678977|1272.3479678977|1272.3479678977|1265.1588613577|-1408.4984086917|-1408.4984086917|-1408.4984086917|-1414.170466309||-1422.5462650589|-1422.5462650589|-1422.5462650589|-1422.5462650589|-1422.5462650589|-1422.5462650589|-1441.2481935648|-1441.2481935648|-1533.2278710081|1390.4642061574|1390.4642061574|1377.3491179527||1367.6101310586|1357.9306564171|1331.6424136513|1307.7220801638|1296.9606229251|1276.1618208824|1239.3909690577|1226.5988410044|1226.5988410044||1226.5988410044|1226.5988410044|1226.5988410044||1226.5988410044|1226.5988410044|1226.5988410044|1122.8181566716|1111.7062770527|1088.6958444031|1071.939840678|1023.5411050297||1023.5411050297|1023.5411050297|1023.5411050297||1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297||1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1009.8095611442|1008.8481852052|1008.8481852052|1008.3026956744|1008.3026956744|1000.5029951937|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411||985.77896546411|985.77896546411|985.77896546411||985.77896546411|985.77896546411|985.77896546411|985.77896546411|983.368250201|981.15920079842|959.24076306704|939.48427931596|939.48427931596|939.48427931596|939.48427931596|936.24086726296|927.8981844914|917.96464400954|915.16348113691|912.3698870663|912.3698870663|912.3698870663|893.2832322655||883.37304195407|866.28432431637|866.28432431637|829.15200938581|813.51337156692|810.01487085994|803.06595026876|803.06595026876|803.06595026876|803.06595026876|803.06595026876|798.80161436803|-865.68991280677|-865.68991280677|-865.68991280677|-865.68991280677|-865.68991280677|-866.3810610414|-866.3810610414||-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414||-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-868.55116130251|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863||-876.12244026863|-879.92493091914|-884.41381620138|-894.5709204538|-898.19905567268|-898.19905567268|-898.19905567268|-908.5315479873|-908.5315479873|-908.5315479873|-910.42165743111|-910.42165743111|-910.42165743111|-910.42165743111|-910.42165743111||-910.42165743111|-910.42165743111|-910.42165743111|-910.42165743111|863.00059839575|863.00059839575|863.00059839575|863.00059839575||863.00059839575|863.00059839575|863.00059839575|863.00059839575|863.00059839575|863.00059839575|852.3423193438|845.99300281884|845.99300281884|826.05874103677|826.05874103677|826.05874103677|813.2124913972|804.36388882458|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085||795.56813087085|795.56813087085|795.56813087085|786.56734254205|781.88898987637|781.88898987637|766.7072184336|762.0580048839|758.50612060668|750.12626681992|-786.29839312159|-786.29839312159
04375|18466|/equities/whirlpool-of-india|NIFTY200||1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1843.9878572596|1661.150823593|1661.150823593|1661.150823593|1640.3898311189|1635.2303597719|1605.4809444514|1603.5711046921||1603.5711046921|1603.5711046921|1568.5900864852|1511.525077106|1476.4833756038|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865|1440.0623128865||1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757||1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1408.9049506583|1342.1944113217|1307.0308882259|1307.0308882259||1307.0308882259|1307.0308882259|1307.0308882259||1298.5621319372|1289.9301126885|1275.2112539529|1245.1402848826|1229.5530753253|1199.1616947516|-1319.6746902166|-1319.6746902166||-1319.6746902166|-1319.6746902166|-1321.6524674824||-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623||-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.9393008056|-1340.9393008056|-1340.9393008056|-1362.1047908799|-1380.0497296669|-1404.9219137141|-1410.4827090313|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463||-1417.7438418768|-1417.7438418768|-1417.7438418768||-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.6352802398|-1420.6352802398|-1429.4196934305|-1434.3335682781|-1434.3335682781|-1434.3335682781|-1436.8234173359|-1437.0427089865|-1442.2918934486|-1445.9952469634|-1445.9952469634|-1448.039152442|-1454.4657167976|-1458.7637401114||-1458.7637401114|-1458.7637401114|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1489.2061137666|-1507.3011028489|-1507.3011028489|-1539.6262389511|-1623.7096624739|-1650.1752123399|-1650.1752123399|-1660.8919460027||-1668.7576933667|-1678.1864181939|-1689.2265337246|-1695.1683775868|-1698.0683675208|-1698.0683675208|-1698.0683675208|-1698.0683675208||-1698.0683675208|-1698.0683675208|-1698.0683675208|-1698.0683675208|-1698.0683675208|-1727.5951633918|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278||1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525||1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525||1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1581.8146374333|1567.088461623|1560.6728240764|1560.6728240764|1530.3558790193|1529.2350638573|1529.2350638573|1521.0223175888|1517.4081116656|1514.7563108489|1514.7563108489|1514.5681421542|1489.9395711978|1487.6662010705|1475.4902234116|1454.6224582503|1452.8499997269|1442.122178516||1421.34408724|1420.3267636|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||515.76489890748|506.92959181966|506.92959181966|506.92959181966|503.9579334208|503.9579334208|503.9579334208|503.9579334208|499.39213942914|489.11903635031|478.49617286265|468.0829172907|468.0829172907|463.71991420429|463.1131807924|463.1131807924|461.36741496464|460.02490246451|454.5193313245||450.16646844713|450.16646844713|447.28218207722|445.40795643395|445.40795643395|442.95882725788|-462.37909219849|-462.37909219849|-462.37909219849|-463.30536371529|-463.30536371529|-467.28374593853|-475.02638708882|-475.55456620878|-475.55456620878|-475.55456620878|-475.55456620878|-475.55456620878|-475.55456620878||-475.55456620878|-475.55456620878|-475.55456620878|-475.55456620878|-475.55456620878|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507||-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-482.59124594181||-484.60692162479|-495.04381163877|-506.11534016178||-507.5142760017|-512.81863389837|-514.62793898799|-514.62793898799|-514.62793898799|-514.62793898799|-514.62793898799|-515.44181180134||-515.44181180134|-515.44181180134|-525.47978003969||-526.16085246922|-535.83162072119|-535.83162072119|-542.17679503689|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512||495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|492.92744363343|492.92744363343|492.92744363343|492.92744363343|487.04995975004|474.93881500547|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353||464.99697303353|464.99697303353|464.99697303353||464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|432.48113505032|432.48113505032|428.50682350427|420.64446823295||420.64446823295|420.64446823295|420.64446823295|420.64446823295|420.64446823295|415.21607581439|405.7539731271|402.37680850291|402.37680850291|398.25480011065|397.71672020527|397.71672020527|391.06025314962|390.37464740295|390.37464740295|390.37464740295|389.74682434421|386.84837982085|386.84837982085||386.84837982085|386.84837982085|384.68153923779|384.52670043077|379.58914484907|379.58914484907|376.83237706212|-395.37107024136||-395.37107024136|-395.37107024136|-397.99565055572|-400.18127873433|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-407.25488124533||-410.79430639129|-415.69644272969|-416.37661693544|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-428.90630092125||-429.49310535304|-434.46456150337|-436.16338946338|-437.43155741157|-439.93229415088|418.05655500089|418.05655500089|418.05655500089||418.05655500089|418.05655500089|415.61561056414|411.87260265233|411.87260265233|411.87260265233|411.36137324838|411.36137324838|411.36137324838|411.36137324838|403.60709223779|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778||398.40738316778|398.40738316778|398.40738316778|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||23.605779384378|23.605779384378|23.605779384378|23.605779384378|23.605779384378|22.856978123721|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887||-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.503422479887|-24.589913718192|-24.886014903351|-25.057192290438|-25.057192290438|-25.057192290438|-25.057192290438|-25.057192290438||-25.057192290438|-25.057192290438|-25.057192290438|-25.057192290438|-25.057192290438|-25.366325551286|-25.876472559256|-26.198858356788|-26.81817605795|-27.739640636594|24.942122680704|24.942122680704||24.942122680704|24.942122680704|23.657915361237|23.240897848216|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-26.889571090459|-27.557855495611||-27.71150714468|-28.023896234025|-28.837662291515|-29.163150682682|-29.163150682682|-29.163150682682|-29.584057479693|-30.579507357096|-30.727230926592|-31.617669300559|-31.617669300559|-31.617669300559|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|23.931319155583|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497||22.543407655497|22.543407655497|22.543407655497||22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|21.751008484915|21.684454147634|21.066060587893|20.90395497959|20.409950146864|20.327722639718|20.086358488576|20.030216561904|20.030216561904|20.030216561904|20.030216561904|20.030216561904||20.030216561904|20.030216561904|20.030216561904|20.030216561904|19.858574614647|19.459527688692|19.388364162125|18.998183186493|18.884092789714|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249||18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.311655360994|18.179617703554||17.024574611581|16.810585808357|16.810585808357|16.075650876982|-17.258451408763|-17.258451408763|-17.258451408763|-17.258451408763|-17.305803103971|-17.305803103971|-17.314782031959|-17.353125017594|-17.353125017594|-17.800695756752||-18.13843592869|-18.13843592869|-18.13843592869|-18.142706968903|-18.217847921377|-18.217847921377|-18.289274959571|-18.393637953871|-18.394615009824|-18.394615009824|-18.452350752662|16.904797437622|16.904797437622|16.904797437622|16.904797437622||16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622||16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.837445969382|16.837445969382|16.837445969382|16.77771837954|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269||16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139|143.16676506139||143.16676506139|143.16676506139|142.30752080389|140.95223886114|138.49841898722|138.49841898722|138.49841898722|138.49841898722|138.49841898722|138.49841898722|136.91780404449|136.91780404449|135.94200059441|135.032060808|135.032060808|135.032060808|134.63840123686|132.72045582172|128.13660842441||-146.97916505074|-146.97916505074|-146.97916505074|-147.14742704349|-147.14742704349|-148.93324074168|-151.61193788735|-152.2521601594|-154.77739746443|-157.65821279278|-158.19877085524|-158.19877085524||-158.19877085524|-158.19877085524|-158.19877085524|-158.19877085524|-158.19877085524|-159.65974081707|-159.99971812249|-160.65524083244|-161.25821365952||-161.25821365952|-161.25821365952|-163.18056046623||-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623||-163.18056046623|-163.27754269286|-163.27754269286||-166.01394124213|-166.55159256395|-167.14344906737|-169.67604621173|-172.5039404048|-175.78771189997|-180.30300627097|-183.05611367076|-184.41449628304|-184.41449628304||-184.41449628304|-184.41449628304|-187.73832496483|-191.93981026365|-195.13590080157|-198.17878290697|-206.42642579127|-212.02921327044|-212.02921327044|-212.02921327044|-212.02921327044|-218.25468819328|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531||-223.31265092706|-227.85849662197|-246.9983365312||-286.29805101604|-286.29805101604|-286.29805101604|-286.29805101604|-286.29805101604|-292.47839391729|-297.06932196103|-297.06932196103|-297.06932196103|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-304.11502422075||-304.11502422075|-304.11502422075|-306.2500343718|258.32170661056|258.32170661056|258.32170661056|258.32170661056|258.32170661056|258.32170661056|252.0630046324|247.17834763571|234.85369518118|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516||-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|245.16420827687|245.16420827687|245.16420827687||245.16420827687|245.16420827687|245.16420827687|245.16420827687|245.16420827687|245.16420827687|245.16420827687|242.54633676543|233.70981896734|-262.04064298603|-262.04064298603|-262.04064298603|-262.04064298603|-269.55627235807||-274.74107920964|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175||251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175||251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|249.83119243148|246.04576496021|245.70085232938|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|241.8359075228|238.82322244287|237.17896668264|237.17896668264|233.22940166072|231.66247092326||231.66247092326|231.66247092326|221.95552816479|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|210.18882071625
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||-2912.6083847104|-2912.6083847104|-2912.6083847104|-2946.9273886761|-2946.9273886761|-2946.9273886761|-2946.9273886761|-3030.6074739766|-3030.6074739766|-3030.6074739766|-3030.6074739766|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3060.4076713008|-3104.952968112|-3156.1421867911|2952.9415686769|2952.9415686769|2952.9415686769|2952.9415686769|2939.6017429744|-3114.6696494828|-3114.6696494828|-3114.6696494828|-3114.6696494828|-3134.2162772031|-3189.9069746701|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|2988.994926925|2959.2344776852|2959.2344776852|||2959.1494196503|2943.9956640252|2943.9956640252||2943.9956640252|2943.9956640252|2943.9956640252|2933.4396266947|2869.8773629941|2844.7138105541|2844.7138105541|2844.7138105541|2844.7138105541|2844.7138105541|2793.9875672823|2784.2639636471|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907||2714.0978972119|2699.4078977925|2699.4078977925|2661.1754419916|2640.2536320884|2640.2536320884|2617.4484800983|2593.5538667759|2566.1709630843|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874||2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2500.2631706018||2500.2631706018|2494.4590784464|2485.8564176219|2485.8564176219|2485.8564176219|2474.007130691|2453.8814291892|2453.8814291892|2453.8814291892|2453.8814291892|2445.1460324325|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2398.2167210042|2393.1019122269|-2572.6896628153|-2572.6896628153||-2572.6896628153|-2572.6896628153||||-2588.7107364614|-2598.9391808166|-2598.9391808166|-2601.8230627365|-2601.8230627365|-2631.1922919294|-2651.880324366|2488.0571866314|2488.0571866314|2488.0571866314|2488.0571866314|2488.0571866314|2455.3690962571|2450.4483487752|2450.4483487752|2450.4483487752|2371.7759430835|2350.1399367594|2326.9610408438|2322.0912831029|2322.0912831029|2322.0912831029|2322.0912831029|2307.3171485416|2307.3171485416|2307.3171485416||2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|2307.3171485416|-2500.2946468154|-2500.2946468154|-2500.2946468154||-2500.2946468154|-2500.2946468154|-2500.2946468154|-2500.2946468154|-2510.0336107562|-2510.0336107562|-2510.0336107562|-2510.0336107562|-2510.0336107562|-2569.6484563957|-2587.5304614482|-2587.5304614482|-2587.5304614482|-2627.2560682758|-2652.6456314175|-2730.2451460195|2623.5446262004|2623.5446262004||2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004|2623.5446262004||2623.5446262004|2623.5446262004|2623.5446262004|2603.3273624448|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2541.6864087423|2531.8531576086|-2704.3122796286|-2704.3122796286||-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286|-2704.3122796286
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||405.96844498007|405.96844498007|404.18161028059|402.57417679121|402.57417679121|402.57417679121|402.57417679121|398.36019982552|393.96133347856|387.52926721955|386.13241758937|386.13241758937|385.94714048829|385.44681123591|380.51868898445|-402.92242542925|-402.92242542925|-402.92242542925|-402.92242542925|-402.92242542925|-404.28602384662|-406.3757627188|-406.3757627188|-406.3757627188|-406.3757627188|-408.48974076232|-409.55524417452|-409.55524417452|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|385.84583193718|385.84583193718|385.84583193718|384.6363429673|384.6363429673|||384.6363429673|384.6363429673|384.6363429673||384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|382.50148981229|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|376.16427690565|376.16427690565|375.5658459352|374.95095111778||-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-404.41394664469|-409.3092014135|373.0671992937|373.0671992937|373.0671992937||373.0671992937|373.0671992937|373.0671992937|372.66355171902|364.47062048098|362.95068671064|362.61187412293|359.41379737491||359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|355.86493607656|355.86493607656|355.86493607656|355.86493607656|355.86493607656|349.69701046794|349.69701046794|349.69701046794|349.69701046794|349.61333682636|348.97592573805|344.53694885949|344.53694885949|340.54992412908|340.54992412908||-355.96789366737|-355.96789366737||||-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-356.78099533734|-357.24545307819||-357.24545307819|-357.24545307819|-357.36899151026|-357.36899151026|-357.36899151026|-359.75444755751|-361.92996697507|-361.92996697507|-361.92996697507|-365.72774956051|-368.08240489979|-368.08240489979|-368.08240489979||-368.08240489979|-368.08240489979|-368.08240489979|-368.08240489979|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|343.54673213545|-360.77497874211|-360.77497874211|-360.77497874211|-360.77497874211|-360.77497874211||-360.77497874211|-360.77497874211|-360.77497874211|-368.53886425176|-369.95290624554|-369.95290624554|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423||351.77532636423|351.19225324286|351.19225324286|351.19225324286|351.19225324286|351.19225324286|351.19225324286|345.64694228319|344.45216555228|340.11351049863|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.69070553733|-351.57300954343|-353.29222367076|-355.95247176254|-359.6194235811||-360.80545069962|-360.80545069962|-361.73163555654|-361.73163555654|-361.73163555654|-363.80736232899|342.63431019185|342.63431019185|342.63431019185|342.63431019185
04381|946144|/equities/adeka-corp|TOPIX500||-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3371.7873529985|-3371.7873529985|-3386.8192811094|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3419.9666850457|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3490.2527466215|3223.8007977114|3223.8007977114|3223.8007977114|3223.8007977114|3141.1119974572|3100.5854390747|3100.5854390747|||3100.5854390747|3100.5854390747|3100.5854390747||3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097||3067.7350045522|2994.7055606136|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2949.4708403175|2894.0613563608|2894.0613563608|2894.0613563608|2894.0613563608|2894.0613563608||2785.9848404009|2776.8454600835|2776.8454600835|2776.8454600835|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673||2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2723.5109257415|2713.5176432579||2713.5176432579|2713.5176432579||||2713.5176432579|2704.9084925087|2697.9538805653|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2677.6710612769|2660.7235324406|2660.7235324406|2638.4150360451|2625.1278178279||2596.5864642532|2587.9585978434|2587.9585978434|2576.8706642705|2537.4951825227|2498.4390916919|2464.1346811012|2464.1346811012|2435.1192375843|-2663.5929163477|-2663.5929163477|-2663.5929163477|-2663.5929163477||-2663.5929163477|-2663.5929163477|-2663.5929163477|-2663.5929163477|-2679.2875510465|-2679.2875510465|2512.5476664434|2512.5476664434|2512.5476664434|2512.5476664434|2493.4323042511|2493.4323042511|2485.1790867642|2485.1790867642|2485.1790867642|2483.3070463158|2483.3070463158|2483.3070463158||-2667.698839073|-2667.698839073|-2667.698839073|-2713.7816722537|-2713.7816722537|-2713.7816722537|-2756.9796358375|-2778.8662620417|-2810.1569578241|-2819.9221701532|-2819.9221701532|-2872.1357446146|2713.7669030461|2713.7669030461||2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2696.7132256068|2664.3758062297|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2850.787360716|-2887.5137341289|-2896.6602029095|-2896.6602029095||-2896.6602029095|-2896.6602029095|-2908.6391393944|-2908.6391393944|-2921.0157104382|2735.4971643984|2735.4971643984|2735.4971643984|2735.4971643984|2663.4662748949
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||6395.1231581075|6395.1231581075|6382.6923978972|6299.0471087747|6228.8266238336|6228.8266238336|6228.8266238336|6009.696248704|5921.087961363|5921.087961363|5842.4310681811|5679.2011868679|5580.6124298532|5291.7360331702|5269.3178146336|5203.0528575723|5203.0528575723|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5680.8931662096|-5714.2146291218|-5783.7656092206|-5783.7656092206|||-5783.7656092206|-5800.0173435784|-5828.6859373093||-6048.8653547029|-6048.8653547029|-6051.6053761764|-6051.6053761764|-6052.5059735293|-6224.9510816992|-6228.7234241103|-6243.5260267892|-6328.0289186546|-6461.3654651718|-6509.5623026813|-6509.5623026813|-6608.6803363125|-6655.7003736806|-6717.0559707562|-6804.8955230624|-7013.8839145138|-7030.2599050154|-7179.6221166837|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087||-7252.1421565087|-7252.1421565087|-7252.1421565087|-7346.4357294541|-7390.7369402662|-7390.7369402662|-7390.7369402662|6667.5970376023|6667.5970376023|6667.5970376023|6667.5970376023|6667.5970376023|6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438||6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438|6424.1920842709|6139.6023158566|6041.002573174||5933.8917479711|5707.3797199679|5522.5885777421|5517.6269927875|5517.6269927875|5517.6269927875|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5467.5352775431|5238.5391972701|4818.4311077408|4818.4311077408|4692.5461011534|4692.5461011534|4692.5461011534|4618.3845568371|4538.3161742634|4513.6290825149||4467.1144694839|4467.1144694839||||4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4431.1206714457|4431.1206714457|4431.1206714457|-4731.332738157|-4731.332738157|-4731.332738157|-4731.332738157|-4731.332738157|-4732.4252646189|4299.7812967314|4299.7812967314|4299.7812967314|4299.7812967314|4299.7812967314|4299.7812967314|4299.7812967314|4299.7812967314|4299.7812967314||4299.7812967314|4299.7812967314|4246.6312305326|4246.6312305326|4221.9459636205|4221.9459636205|3908.9399595783|3877.0443995315|3809.7776399608|3809.7776399608|3809.7776399608|3731.3640444009|3636.8489382233||-4113.032175033|-4113.032175033|-4352.9246389256|-4500.8051543617|-4510.3390604019|-4533.2656226688|-4649.2491394634|-4649.2491394634|-4649.2491394634|4169.2674116912|4169.2674116912|4169.2674116912|4169.2674116912|4169.2674116912|4169.2674116912|4146.2971241014|3958.385693446|-4370.4715880327||-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4370.4715880327|-4401.0100978141|-4442.1806763137|-4442.1806763137||-4577.0063070152|-4591.2570077947|-4594.3827864386|-4638.6197627095|-4746.035847455|-4805.3870527278|-4908.0689474753|-4933.8119721918|-4933.8119721918|-5003.679969102|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578|-5015.1091948578||-5083.0379942864|-5137.4727714294|-5139.4836349215|-5189.287372135|-5306.7081912612|-5356.2035458457|-5478.5832881941|-5478.5832881941|-5478.5832881941|4917.4826061236
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-3516.866964894|-3516.866964894|-3553.5744054378|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3368.7245691841|3357.4130483754|3357.4130483754|3312.625609306|3270.4728992289|3249.358776921|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|||-3406.1849418789|-3430.6029803848|-3430.6029803848||-3430.6029803848|-3430.6029803848|-3430.6029803848|-3430.6029803848|-3430.6029803848|-3430.6029803848|-3459.7259017096|-3459.7259017096|-3492.5843352329|-3522.8714835921|-3552.4127595468|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3663.6745063389|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604||3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604||3468.638358382|3468.638358382|3468.638358382|3459.8759537577|3452.8799782925|3452.8799782925|3452.8799782925|3452.8799782925||3444.4221981028|3436.9691090031|3426.354565559|3406.1352661222|3406.1352661222|3357.4836290247|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3271.8267948336|3221.6408831484|3182.6565368316|3178.785040924|3139.4278232489|3130.4753591654||3094.4726212949|3059.5481773592||||3059.5481773592|3059.5481773592|3042.4234257328|3042.4234257328|3042.4234257328|3015.2482508143|-3154.1862128748|-3154.1862128748|-3154.1862128748|-3164.7624587498|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3185.2276434347|-3185.885979549|-3185.885979549|-3191.4288661656|-3205.6640352345|-3205.6640352345|-3205.6640352345||-3205.6640352345|-3205.6640352345|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288||3046.8370221431|3028.2078023813|2980.7864470903|2954.6871702199|2954.6871702199|2954.6871702199|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|-3062.3437796882|-3062.3437796882||-3062.3437796882|-3062.3437796882|-3062.3437796882|-3062.3437796882|-3097.6041996536|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811||-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3121.8468055346|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458||2976.044947217|2976.044947217|2969.0499413522|2953.7340960088|2953.7340960088|2953.7340960088|2953.7340960088|2953.7340960088|2939.9823288986|2877.3732455538
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1285.1212918125|-1328.2722263794|-1328.2722263794|-1328.2722263794|-1336.5246959771|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1340.3641808745|-1340.8490898605|-1342.7489887339|-1344.1172667793|-1344.1172667793|-1344.1172667793|-1344.1172667793|-1348.4636297548|-1354.7990944043|-1354.7990944043|-1354.7990944043|-1354.7990944043|-1354.7990944043|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1359.9260022997|||-1362.1122247774|-1366.3746941971|-1370.6137780482||-1370.6137780482|-1370.6137780482|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1382.5161056828|-1395.6845618698|-1421.482846522|-1424.2587183578|-1436.6207981753|1359.3380020275|1348.2366689194|1347.480455456|1347.480455456|1328.5616171734|1324.0364987949|1324.0364987949|1324.0364987949|1324.0364987949|1324.0364987949|1308.6425490607|1308.6425490607|1308.6425490607|1308.6425490607||1308.6425490607|1283.9917211786|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1358.810192772|1296.5997615544|1296.5997615544|1296.5997615544|1296.5997615544|1296.5997615544||1296.5997615544|1296.5997615544|1296.5997615544|1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008||1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008|1284.691333112|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1279.207239191|1279.207239191|1279.207239191|1257.0635991011|1252.8206656679||1230.1896285199|1224.4606983554||||-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1268.0177283466|-1268.0177283466|-1268.0177283466|-1275.8252537184|-1286.5558374649|1233.0790563863|1233.0790563863|1233.0790563863|1233.0790563863|1233.0790563863|1233.0790563863|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621||-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621||-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1281.8041304037|-1281.8041304037|-1281.8041304037|-1281.8041304037|-1281.8041304037|-1296.1990337819|-1305.6531281258|-1305.6531281258|-1316.7190643588||-1316.7190643588|-1316.7190643588|-1316.7190643588|-1351.7156270653|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521||1284.8946960521|1271.6607733912|1254.0397482124|1253.0908370865|1253.0908370865|1253.0908370865|1253.0908370865|1246.7953745405|1243.9948606006|1238.1517986767|1238.1517986767|1238.1517986767|1238.1517986767|1238.1517986767|1229.8075540852|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279||1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|-1272.2237009602
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||1915.3772071871|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1853.6140550597|1842.7336146223|1842.7336146223|1842.7336146223|1830.6748050942|1830.6748050942|1830.6748050942|1830.6748050942|1815.4287717212|1815.4287717212|1797.3653019125|1782.7102492747|1782.7102492747|1779.3007152487|1779.3007152487|1779.3007152487|1779.3007152487|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1748.9255741124|1736.3368643518|1736.3368643518|||1736.3368643518|1730.1072399405|1730.1072399405||1719.8479499169|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1801.7569350452|-1810.6465944946|-1817.385104994|-1822.9877839432|-1822.9877839432|-1844.4030932703|1761.0243408108|1737.443712012|1732.5648684652|1732.5648684652|1732.5648684652|1732.5648684652|1732.5648684652|1732.5648684652|1719.5349918956|1719.5349918956|1719.5349918956|1719.5349918956|1719.5349918956|1719.5349918956||1719.5349918956|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1804.9895230517|-1811.6828033908|-1831.2308926564|-1840.2287696182|1790.480072959|1790.480072959||1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959||1790.480072959|1790.480072959|1790.480072959|1790.480072959|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1759.1673297524|1759.1673297524||1759.1673297524|1727.8763330277||||1727.8763330277|1718.2237033641|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284||-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284||-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1776.6457296577|-1776.6457296577|-1776.6457296577|-1776.6457296577|-1802.7174773975|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959||-1803.9056418438|-1803.9056418438|-1803.9056418438|-1837.3396020486|-1850.3495578318|-1853.8050642576|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1765.5596826816||1756.8718696463|1726.7187440514|1725.1686379979|1725.1686379979|1725.1686379979|1725.1686379979|1725.1686379979|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835||-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.8500740927|-1785.6389712142|-1806.1544124602|-1810.8349640735|-1810.8349640735|-1810.8349640735
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-5419.0859025971|-5419.0859025971|-5419.0859025971|-5426.2621139968|-5427.6245711075|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5507.0629472863|-5519.0143858737|-5571.0424516959|-5571.0424516959|-5613.7358733826|-5613.7358733826|-5613.7358733826|-5648.4287482029|-5667.625342009|-5667.625342009|-5667.625342009|-5667.625342009|-5667.625342009|-5722.4170466767|-5777.4078296408|-5794.2864773787|-5846.0405304207|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5905.4153932356|5632.6135068582|||5632.6135068582|5632.6135068582|5632.6135068582||5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5556.6261187314|5514.862354146|5422.6803934955|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5350.9970304452|5350.9970304452|5350.9970304452|5329.4967004946||5289.3296672162|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5535.1589056074|-5592.857895209|-5592.857895209|-5592.857895209|-5610.4460555032|-5610.4460555032|-5610.4460555032||-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032||-5621.5511727813|-5670.7790808682|5427.3010212576|5399.2233569529|5359.3592855032|5325.2880950036|5315.703148153|5315.703148153|5315.703148153|5297.7257201701|5227.5841335223|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616||5207.3522317616|5207.3522317616||||5207.3522317616|5207.3522317616|5207.3522317616|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5179.406526877|5179.406526877|5179.406526877|5179.406526877|5179.406526877||5161.8594333017|5161.8594333017|5161.8594333017|5101.7327036686|5065.8490168748|5065.8490168748|5051.1655743053|5045.2950825615|4999.7167584016|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105||-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105||-5244.2495852105|-5244.2495852105|-5272.8884280116|-5406.9315866796|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5217.3814795012|5168.4238661125||5124.9709623472|5084.4066356325|5084.4066356325|5084.4066356325|5084.4066356325|5084.4066356325|5084.4066356325|5045.2851507028|5022.4279452254|4992.3088280282|4955.2320311424|4904.8689234916|4871.6876927684|4860.3196586316|4812.4662873684|-4980.1340151241|-4980.1340151241|-4980.1340151241|-4980.1340151241|-4980.1340151241|-4980.1340151241|-5007.2600168046|-5033.6733985742|-5033.6733985742|-5033.6733985742||-5033.6733985742|-5054.4704428603|-5079.1240035312|-5079.1240035312|-5121.1933372569|-5182.7703747299|4975.7551391891|4958.6723768767|4947.5248631964|4928.4209371692
04387|949910|/equities/aica-kogyo|TOPIX500||3416.6455424215|3411.2172693573|3387.9168645655|3387.9168645655|3387.9168645655|3387.9168645655|3387.9168645655|3379.1854050727|3356.5115295922|3356.5115295922|3356.5115295922|3350.4753492349|3350.4753492349|3350.4753492349|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3517.7709127114|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3533.3654811111|-3575.2394234567|-3580.5438038408|-3613.5486709342|-3647.2464621869|-3647.2464621869|-3647.2464621869|-3688.5516246521|||-3697.0573607246|-3725.2304008051|-3736.963457784||-3736.963457784|-3755.8482864267|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3615.212306111|3615.212306111|3615.212306111|3539.5692290122||3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3417.0084708709|3399.2369762041|3399.2369762041|3399.2369762041|3399.2369762041||3399.2369762041|3399.2369762041|3397.4299735601|3373.5888595112|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787||-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3560.0434658652|-3573.270517628|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3408.4615501886|3370.2350557652|3317.4833952946||3292.7593281051|3278.1770312279||||3269.9189235866|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3407.5933930132|-3434.2704366813|-3460.1338185348|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3482.3849534039|-3504.9832815599|-3519.7036461777|-3531.9651729747||-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3544.1279699718|-3601.0866333021|3394.6911751687||3394.6911751687|3394.6911751687|3280.6013057429|-3399.0325649157|-3399.0325649157|-3399.0325649157|-3399.0325649157|-3399.0325649157|-3416.6472943507|-3431.996993723|-3450.3299930256|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598||-3458.6265835598|-3458.6265835598|-3458.6265835598|-3461.6962039553|-3496.6068932837|-3508.9406089922|-3508.9406089922|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171||3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3361.788337305|3361.788337305|3360.9314858945|3334.5905398828|3300.322822092|3270.1364689911|3258.0405211012|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095||3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3225.9572920105|3150.0081022339
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||-5939.3166528404|-5939.3166528404|-6018.3518364893|-6047.5575960992|-6074.0278964188|-6074.0278964188|-6229.3087737987|5763.6014940157|5763.6014940157|5763.6014940157|5763.6014940157|5763.6014940157|5712.1683266841|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6204.4577318189|5658.2188496062|5658.2188496062|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6160.0219703813|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|||5801.8100071943|5636.6758987872|5636.6758987872||5636.6758987872|5636.6758987872|5621.0287764303|5565.7454030003|5565.7454030003|5564.3209443764|5564.3209443764|5564.3209443764|5564.3209443764|5564.3209443764|5564.3209443764|5428.6343826404|5377.760425156|5286.1548458716|5286.1548458716|5183.0609398573|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074||5134.3899006074|5017.3776673416|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4406.2741506645|4406.2741506645|4406.2741506645|4406.2741506645|4406.2741506645|4406.2741506645|4399.9433958821|4399.9433958821||-4727.6230573218|-4727.6230573218|-4727.6230573218|-4727.6230573218|-4727.6230573218|-4816.8033970242|4581.3291394763|4581.3291394763||4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4489.9613325297|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501||-4696.9542667501|-4696.9542667501||||-4696.9542667501|-4696.9542667501|-4696.9542667501|-4701.8936297224|-4725.8262552471|-4737.0847280523|-4738.8163645026|-4763.4620912244|-4763.4620912244|-4763.4620912244|-4873.235656916|4544.954485228|4544.954485228|4544.954485228|4544.954485228|4544.954485228|4544.954485228|4272.5605391422|4254.3048912394|4254.3048912394|4254.3048912394|4254.3048912394|4228.7832124882|4149.1480138758|4120.6089043064|4088.5098936738||-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233||-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4343.93270137|-4394.2030015222|-4404.4477794691|-4406.7873820606|-4406.7873820606|-4501.7082022896|-4530.5646692106|-4552.6650955809|-4552.6650955809||-4552.6650955809|-4552.6650955809|-4556.7945506454|-4641.0495007171|-4647.9286703939|-4647.9286703939|-4647.9286703939|-4676.309633771|-4745.4885236913|-4745.4885236913|-4745.4885236913|-4827.5428041015|-4834.0396343568|-4834.0396343568||-4834.0396343568|-4834.0396343568|-4835.4884826186|-4933.5427584651|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|4933.3778970641|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5182.8991098482|-5182.8991098482|-5182.8991098482|-5182.8991098482||-5182.8991098482|-5182.8991098482|-5182.8991098482|-5182.8991098482|-5210.2212331646|-5230.4280227686|-5230.4280227686|-5230.4280227686|-5230.4280227686|-5230.4280227686
04389|946132|/equities/air-water-inc|TOPIX500||-2252.2862970037|-2252.2862970037|-2252.2862970037|-2252.2862970037|-2252.2862970037|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2293.6135693175|-2319.6261881305|-2331.584277271|-2331.584277271|-2331.584277271|-2337.0936414122|-2338.9373793469|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2376.6606606494|-2387.7632001972|-2387.7632001972|-2387.7632001972|-2387.7632001972|-2433.2924446636|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|||2251.5094833032|2251.5094833032|2251.5094833032||2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709||2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2209.019672301|2145.8274136678|2115.0304596309|2090.4704521686|2090.4704521686|2090.4704521686|2084.3987063809|2084.3987063809||2080.054118201|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752||1930.7120344138|1930.7120344138|1921.5689271265|1915.983243366|1915.983243366|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1898.6095218976|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1858.5689363164|1858.5689363164||1858.5689363164|1846.1560942178||||1846.1560942178|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1932.6783771321|-1949.8691730207|-1949.8691730207|-1949.8691730207|-1968.3323123712|-1968.3323123712|-1990.956923291|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583||1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1869.9199598251|1869.9199598251|1864.327733139|1862.0538151791|1862.0538151791|1862.0538151791|1862.0538151791||1846.4486835323|1832.4707594804|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986||-1901.703839986|-1901.703839986|-1901.703839986|-1907.5598222066|-1939.9456299285|1855.9301165009|1855.9301165009|1855.9301165009|1855.9301165009|1855.9301165009|1837.6760857352|1837.6760857352|1837.6760857352|1822.6247972039||1822.6247972039|1811.8608857821|1803.9565397579|1798.1739330643|1788.030086508|1788.030086508|1788.030086508|1777.1445405645|1771.0772672938|1762.5025192154|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1862.8056252115|-1862.8056252115|-1863.0563179569|-1863.0563179569|-1863.0563179569|-1863.0563179569|-1890.9792421744|-1910.7261278494|-1910.7261278494||-1910.7261278494|-1910.7261278494|-1910.7261278494|-1910.7261278494|-1910.7261278494|1922.382540673|1922.382540673|1922.382540673|1898.7306007478|-1980.9778136933
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5625.0657395521|-5675.5730439468|-5774.7478266075|-5805.4420295639|-5837.3244772933|-5915.5827525481|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-6023.8221640963|-6025.7922787628|-6025.7922787628|-6025.7922787628|-6025.7922787628|-6061.2691986253|-6064.455800772|-6064.455800772|-6075.4508897467|-6161.3898774963|-6189.4628117239|-6189.4628117239|-6295.2351550604|||-6295.2351550604|-6295.2351550604|-6295.2351550604||-6295.2351550604|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5754.5746216178|5726.1384684642|5649.1538538491|5585.6153931657||5366.9615479619|-5909.5609767327|-5909.5609767327|-5909.5609767327|-5922.7975021391|-5922.7975021391|-6022.6638912657|5511.7943878386|5511.7943878386|5511.7943878386|5412.2715420429|5336.5794911588|5295.7050633179|5295.7050633179|5295.7050633179|5228.0056259088|-5643.8992516235||-5643.8992516235|-5643.8992516235|-5643.8992516235|-5643.8992516235|-5657.6102795817|-5667.8009891591|-5667.8009891591|-5667.8009891591||-5667.8009891591|-5667.8009891591|-5667.8009891591|-5667.8009891591|5243.1488488902|5243.1488488902|5243.1488488902|5218.0542765446|5193.8386130181|5193.8386130181|5191.8206264565|5191.8206264565|5191.8206264565|5191.8206264565|5182.522918285|5124.4699092055|5097.4110102283|5081.4011224759|5020.255787953|5020.255787953|5020.255787953|5020.255787953|4887.0619866144|-5215.528829253||-5215.528829253|-5215.528829253||||-5215.528829253|-5215.528829253|-5239.0882171208|-5239.0882171208|-5239.0882171208|-5239.0882171208|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5389.0355655051|-5503.4284061168|-5556.531562352|-5597.5906248356|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295||-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295||-5692.2852297295|-5692.2852297295|-5692.2852297295|-5711.2794369584|-5711.2794369584|-5711.2794369584|-5711.2794369584|-5711.2794369584|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972||-5754.4187030972|-5767.4652256635|-5772.7946951817|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5378.9148918601||5265.0721020668|4872.4690022965|4803.243335885|4780.6273218792|4780.6273218792|4780.6273218792|4780.6273218792|4750.0859131992|4689.6510146657|4635.9455718508|4610.1061909453|4580.0068788282|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704||-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5809.8060443477|5809.8060443477|5666.3400492752|5565.9889436391|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5952.2714091418|-5975.3015657131|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6062.7352817821|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5620.3337194671|5619.8934808236|5619.8934808236|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|||5557.597900299|5556.60877811|5520.1764201222||5381.5293556914|-5700.490625258|-5700.490625258|-5700.490625258|-5700.490625258|-5700.490625258|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952||-5741.5881355952|-5741.5881355952|-5741.5881355952|-5780.986817328|-5798.9158238617|-5798.9158238617|-5833.9064709575|-5878.7679026939|-5878.7679026939|-5878.7679026939|-5878.7679026939|-5887.408780771|-5930.7319786345|-5966.0355318161|-6068.6964144365|-6068.6964144365|-6068.6964144365||-6068.6964144365|-6068.6964144365|-6068.6964144365|-6068.6964144365|-6104.1453780831|-6104.1453780831|-6104.1453780831|-6104.1453780831||-6104.1453780831|-6104.1453780831|-6104.1453780831|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5692.6609410033|5614.5677122259|5556.8669701873|5556.8669701873|5556.8669701873|5556.8669701873|5556.8669701873|5492.5188557637|5343.4098397374|5271.3998219305||5218.1664688117|5131.2178627304||||5131.2178627304|5103.5198474783|5063.5220527536|5060.1753737699|5060.1753737699|5047.5837486333|5019.7597207036|4998.1774674485|-5374.2994229031|-5374.2994229031|-5440.8326921146|-5528.3696579051|-5648.0218421168|-5650.5640026133|-5650.5640026133|-5749.9044473481|-5817.31474259|-5817.31474259|-5817.31474259|-5848.7941584334|-5860.4125412758|-5860.4125412758|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248||-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-6029.3639439164|5421.8733956484||-5793.2392232153|-5793.2392232153|-5793.2392232153|-5793.2392232153|-5896.8769146837|-5937.5670983315|-5937.5670983315|-5937.5670983315|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473||-5941.6022096473|-5941.6022096473|-5941.6022096473|-6060.335788497|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6077.799571207|5825.910176255||5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5823.7890847277|5786.821205253|5719.3568947256|5654.3409941396|5610.735795234|5610.735795234|5458.7422154746|5458.7422154746|5458.7422154746|5458.7422154746|5458.7422154746|5458.7422154746|5424.6024616384|5420.3916240427||5383.1573600474|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||2144.3285023603|2136.059447067|2094.6326056797|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2239.86618518|-2241.0107224445|-2241.0107224445|-2245.039691605|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2265.6309444186|-2268.701049354|-2285.8900548377|-2293.7716726392|-2293.7716726392|-2300.0431037575|-2300.0431037575|-2300.0431037575|-2310.2145597305|-2374.0995108117|2277.0905566047|2277.0905566047|2277.0905566047|2277.0905566047|2260.933951783|2256.8432797589|||2251.4369775099|2214.0966416776|2203.5240463085||2146.8878292316|-2276.9797469362|-2276.9797469362|-2276.9797469362|-2276.9797469362|-2276.9797469362|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2319.1894083445|-2319.1894083445|-2319.1894083445|-2319.1894083445|-2320.5715648272|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292||-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2360.3425864769|-2362.9917627521|-2389.1019586135|-2399.6410651261|-2436.9072166969|-2436.9072166969|-2436.9072166969||-2436.9072166969|-2436.9072166969|-2436.9072166969|-2436.9072166969|-2436.9072166969|-2436.9072166969|-2449.5085277049|-2449.5085277049||-2449.5085277049|-2503.1941395129|-2503.1941395129|-2503.1941395129|-2531.3545994588|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2351.8939315237|2338.5662193212||2338.5662193212|2338.5662193212||||2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212||2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212||2338.5662193212|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2473.7649509347|-2491.4055010386|-2492.1413791069|-2492.1413791069|-2492.1413791069|-2492.1413791069||-2492.1413791069|-2492.1413791069|-2492.1413791069|-2533.351532341|-2576.3846078284|-2576.3846078284|-2606.4828975871|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885||2483.7525305885|2450.2805895428|2420.2562106031|2402.5346784479|2386.4620643644|2386.4620643644|2386.4620643644|2386.4620643644|2386.4620643644|2386.4620643644|2386.0689604048|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2315.4420471263|2315.3800523626||2270.8945026251|2264.9105584723|2191.1631342375|2191.1631342375|2191.1631342375|2191.1631342375|2191.1631342375|2191.1631342375|2177.7368158194|2126.4744639746
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1479.7276394424|1479.7276394424|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1408.2001103486|1367.5834559429|||1356.1760621588|1335.1400690653|1313.9611878504||1287.0679865004|1265.075540556|1240.7783783956|1231.0870871062|1203.97094053|1203.97094053|1203.97094053|1203.97094053|1203.97094053|1203.97094053|1202.0788228111|1181.3689170507|1181.3689170507|1158.6599078341|1155.0110087046|1146.155566302|1146.155566302|1136.9308179725|1136.9308179725|1136.9308179725|1124.1731310806|1109.9701456451|1103.4946062724|1097.027923556|1097.027923556|1097.027923556|1094.5032483956||1072.6980537729|1052.1645041921|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1033.6904132391|-1116.2694950553|-1116.2694950553|-1116.2694950553|-1116.2694950553||-1116.2694950553|-1116.2694950553|-1116.2694950553|-1116.2694950553|-1116.2694950553|-1145.7994389503|-1173.3604877226|-1182.9622602504||-1182.9622602504|-1182.9622602504|-1186.4858447227|-1192.6509385808|-1193.2788206453|-1194.6986896059|-1205.5540995621|-1249.5323328468|1234.9918523924|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|-1285.5537898809|-1285.5537898809||-1285.5537898809|-1285.5537898809||||-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1288.7542109788|-1290.671345532|-1299.6630265238|-1299.6630265238|-1299.6630265238|-1299.6630265238|-1299.6630265238|1219.6126072858|1219.6126072858|1219.6126072858|1219.6126072858|1219.6126072858|1213.4306747621|1202.4785275134|-1275.7076578933|-1275.7076578933|-1275.7076578933||-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933||-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1281.4508122139|-1281.4508122139|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1190.8098266261|-1282.9565209174|-1282.9565209174||-1282.9565209174|-1282.9565209174|-1293.9239121305|-1336.7487912561|1250.3853585489|1250.3853585489|1250.3853585489|1250.3853585489|1243.8726206098|1240.8584673443|1234.6308238818|1234.6308238818|1234.2009154242|1231.9856980546||1231.9856980546|1200.6507756162|1185.2508617958|1180.0565131065|-1262.6493665352|-1262.6493665352|1208.8804116849|1208.8804116849|1185.8393463165|1181.4881625739|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1225.9711282096|-1236.3845868996|-1237.8829401248|-1237.8829401248||-1237.8829401248|-1237.8829401248|-1237.8829401248|-1237.8829401248|-1237.8829401248|-1248.5088223609|-1269.0024727342|-1269.0024727342|-1269.0024727342|-1269.0024727342
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||1772.584065688|1772.584065688|1772.584065688|1772.584065688|1772.584065688|1772.584065688|1766.59340632|1741.3260070222|1733.4177855803|1730.4919839781|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1822.7183576752|-1822.7183576752|-1822.7183576752|-1849.4092863058|-1853.1238188721|-1853.1238188721|-1853.1238188721|-1853.1238188721|-1853.1238188721|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1875.9100939159|-1875.9100939159|-1875.9100939159|-1875.9100939159|-1875.9100939159|-1894.2889932399|1752.687880845|1752.687880845|1752.687880845|1752.687880845|1752.687880845|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|||-1786.4292225698|-1786.4292225698|-1786.4292225698||-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1791.0641101853|-1802.4556915868|-1802.4556915868|-1805.2285462076|-1831.4761624529|1697.9563964624|1697.9563964624|1697.9563964624|1697.9563964624|1697.9563964624|1693.4793294027|1664.7270326697||1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1610.0277296826|1599.8737403489|1599.8737403489|1565.8874892765|1542.205746607|1542.205746607|1542.205746607|1539.7008295633||1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524||1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1518.6976826854|1518.6976826854|1518.6976826854|1518.6976826854|1518.6976826854|1501.0529807615|1490.5866452906|1486.7629392118|1444.9865991242|-1541.7264617111||-1541.7264617111|-1541.7264617111||||-1541.7264617111|-1541.7264617111|-1543.1437798903|-1543.1437798903|-1548.782444309|-1548.782444309|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1572.5921978936|-1572.5921978936|-1572.5921978936|-1572.5921978936|1469.1192011828|1469.1192011828|1469.1192011828|1469.1192011828|1469.1192011828|-1531.6882163405|-1531.6882163405|-1531.6882163405|-1531.6882163405|-1531.6882163405||-1531.6882163405|-1531.6882163405|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412||-1537.3841255412|-1537.3841255412|-1537.3841255412|-1539.9545839347|-1543.5643011539|-1543.5643011539|-1552.8602483382|-1552.8602483382|-1565.4002759313|-1572.6608344831|-1572.6608344831|1465.7773822845|1465.7773822845|1465.7773822845|1465.7773822845|1444.3915358717|-1517.1152502638|-1517.1152502638||-1517.1152502638|-1517.1152502638|-1517.1152502638|-1563.0169447376|-1583.4869688118|-1583.4869688118|-1593.0688542354|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581||1493.9540450645|1490.7490842154|1490.7490842154|1490.7490842154|1490.7490842154|1490.7490842154|1490.7490842154|1482.8045380171|1479.0518987866|1479.0518987866|1475.9743319851|1465.2183110927|1465.2183110927|1442.9925678807|1406.2695198675|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087||1397.4316812087|1369.7018680097|-1429.1195226204|-1429.1195226204|-1429.1195226204|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356
04395|952375|/equities/amano-corp|TOPIX500||4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|3977.7350962267|3948.9089111477|3948.9089111477|3948.9089111477|3921.1210123863|3902.634458207|3873.7605091189|3867.2290236036|3867.2290236036|3824.7277415688|3824.7277415688|3824.7277415688|3773.5924258984|3773.5924258984|3773.5924258984|3773.5924258984|3773.5924258984|3741.5471398871|3722.7745998746|3707.8051109718|-3894.4301834548|-3894.4301834548|-3894.4301834548|-3894.4301834548|-3894.4301834548|-3919.033537172|-3937.6283088779|-3937.6283088779|-3937.6283088779|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|||-3941.0058563311|-3941.0058563311|-3941.0058563311||-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3988.3953959234|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3706.6915569738|3693.5461744153||3641.1310795251|3641.1310795251|3512.7567550278|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3841.8770169034|3618.8229972598|3618.8229972598|3618.8229972598|3618.8229972598||3618.8229972598|3618.8229972598|3618.8229972598|3618.8229972598|3618.8229972598|3581.8033302887|3579.9049174032|3579.9049174032||3579.9049174032|3579.9049174032|3579.9049174032|3579.9049174032|3579.9049174032|3486.1165748925|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3352.9747031448|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3285.5426161025|3238.1029067806||3214.4476742007|3210.7687335811||||3210.7687335811|3196.0654781633|3196.0654781633|3196.0654781633|3181.6283090704|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3134.2727502619|3134.2727502619|3134.2727502619|3097.8030558466|3094.6580936378|3094.6580936378|3092.120104042|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688||-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688||-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3286.4322631876|-3314.1469590973|-3314.1632878859|-3339.3373924518|-3339.3373924518|-3343.4304360575|-3363.6989601057|-3363.6989601057|-3363.6989601057|-3363.6989601057||-3363.6989601057|-3363.6989601057|-3370.9988445619|-3421.9846560684|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3247.4999961079||3232.8888845643|3189.4320939603|3184.8667826671|3184.8667826671|3152.083421227|3152.083421227|3152.083421227|3152.083421227|3094.8149124745|3060.905458305|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3232.4488489415|-3263.1799613201|3086.4586018593||3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3073.8984465103
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||2937.989771111|2936.7664123456|2929.8294845731|2929.8294845731|2929.8294845731|2929.8294845731|2929.8294845731|2917.5883161923|2900.0147957692|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2999.9313421113|-3004.9514912348|-3014.359865722|-3014.359865722|-3029.92762858|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3116.1871436434|-3116.1871436434|-3116.1871436434|-3116.1871436434|-3116.1871436434|-3151.4579373816|-3151.778317755|||-3151.778317755|-3152.3374293272|-3152.3374293272||-3154.3105162703|-3154.3105162703|-3154.3105162703|-3154.3105162703|-3154.3105162703|-3154.3105162703|-3165.0672403003|-3171.6302670003|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3220.4735776361|-3243.4150862623|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431||-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3291.6317743812|-3302.7019715347|-3303.8419401663|-3303.8419401663|-3332.4910446292|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543||3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543||3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3124.9070826159|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3074.6232494207|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3051.8411949791|3020.6013277546||2991.9456780723|2991.9456780723||||2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499||2981.7766670499|2972.3230457407|2972.3230457407|2928.45822461|2928.45822461|2928.45822461|2911.2869162333|2896.7076847036|2892.952983004|2881.3922033378|2869.3356698736|2869.3356698736|2869.3356698736||-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3031.7675495421|-3074.1306106024|-3099.8673451138|-3115.7137167931|-3130.8485742145|-3178.7195801698|-3178.7195801698|-3178.7195801698|-3178.7195801698||-3178.7195801698|-3178.7195801698|-3178.7195801698|-3229.0217557442|-3273.8019508269|-3306.2243898077|-3337.775706631|-3337.775706631|-3337.775706631|-3337.775706631|-3337.775706631|-3337.775706631|-3368.3618962567|-3375.0687736185||-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3407.6701281154|-3414.1890312393|-3428.9322569326|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918||-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3433.0437587978|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689
04397|946220|/equities/anritsu-corp|TOPIX500||1189.6849658616|1189.6849658616|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1146.5709938511|1139.6899931679|1128.9611035199|1115.7901150221|1115.5445722468|1112.8050274651|1112.8050274651|1090.922252739|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1198.1748389929|-1208.8609322143|-1213.484369127|-1224.7096970192|-1224.7096970192|-1224.7096970192|-1250.4965395299|-1250.4965395299|-1261.8017105888|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|||-1263.8961072453|-1263.8961072453|-1263.8961072453||-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1288.7329856903|-1290.786650767|-1297.5129452966|-1312.0345003662|-1312.0345003662|-1314.8438892958|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399||1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1178.141677711|-1238.8257082347|-1238.8257082347|-1238.8257082347||-1238.8257082347|-1238.8257082347|-1238.8257082347|-1238.8257082347|-1241.7230091497|-1258.3311212774|-1275.7916615603|-1275.7916615603||-1275.7916615603|-1278.8518461781|-1281.252051309|-1284.6542467749|-1284.6542467749|-1284.6542467749|-1284.6542467749|-1299.726940861|1296.0245925232|1296.0245925232|1296.0245925232|1296.0245925232|1296.0245925232|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025||1294.9560666025|1294.9560666025||||1294.9560666025|1279.6178517805|1256.6865019784|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1241.6817956931|1241.6817956931|1241.6817956931|1240.5631063256|1229.2367848063|1227.4019831181|1217.2799812423|1202.3110902692|1195.535789121|1195.535789121|1195.535789121|1188.6508768011||1172.5840307222|1172.5840307222|1172.5840307222|1172.5840307222|1172.5840307222|1161.3989230246|1143.8134852156|1143.8134852156|1137.5012163156|1137.5012163156|1132.5013514617|1124.9522857552|1124.9522857552||1076.6969841725|1067.0580051512|1067.0580051512|-1031.5299881729|-1034.7993620866|-1034.7993620866|-1035.5714204333|-1035.5714204333|-1038.2293567151|-1045.7770440281|-1057.7244933645|-1058.1413498328|-1058.1413498328|-1058.5070614732|-1078.1300655909|-1085.7000728788|-1089.5834143098|-1092.5319929751||-1092.5319929751|-1095.4799921945|-1097.5333246606|-1105.120360734|-1123.8004008155|-1128.1115564617|1071.2134484657|1071.2134484657|1071.2134484657|1071.2134484657|1065.0090661411|1065.0090661411|1065.0090661411|1065.0090661411||1065.0090661411|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1043.069599363|1037.9384437366|1026.5427152629|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1086.3916311358|-1096.240701262||-1101.2952236245|-1107.5780262494|-1113.5839830239|-1113.5839830239|-1117.0933144711|-1130.7703494123|-1151.411499347|-1180.7072214966|-1200.5913572185|1207.7634887393
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2483.1799899166|2436.1999887962|2409.9722097736|2342.4413441929|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2494.2800414529|-2494.2800414529|-2494.2800414529|-2494.2800414529|-2494.2800414529|-2510.672268281|-2533.6531295245|-2533.6531295245|-2533.6531295245|-2533.6531295245|-2561.2649239019|-2561.2649239019|-2561.2649239019|-2566.794359891|-2574.5208755836|-2574.5208755836|-2574.5208755836|||-2574.5208755836|-2574.5208755836|-2574.5208755836||-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2612.5627005388|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465||2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2175.9107414494|2175.9107414494|2175.9107414494||2175.9107414494|2013.2897127216|-2330.3471018909|-2330.3471018909|-2330.3471018909|-2388.9412243232|-2447.6569159146|-2494.0632399051||-2531.5147110057|-2557.1830122286|-2567.0889532519|-2567.0889532519|-2567.0889532519|-2567.0889532519|-2927.543281391|3155.9778042117|3155.9778042117|3155.9778042117|3155.9778042117|3155.9778042117|3145.2531157908|3137.4479064342|3116.4421182603|3092.4356869559|3090.0687493282|3090.0687493282|3066.2986103647|3045.1404433008|3045.1404433008|3045.1404433008|3045.1404433008|3045.1404433008||3016.0449370009|2991.5625063656||||2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2976.5154399575|2976.5154399575|2968.5539767492|2968.5539767492|2968.5539767492|2968.5539767492|2968.5539767492|2968.5539767492|2959.1155297213|2953.7854074512|2953.7854074512|2953.7854074512|2953.7854074512|2953.7854074512|2953.7854074512|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034||2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034||2945.924879034|2945.924879034|2895.3054211489|-3001.6554452254|-3001.6554452254|-3001.6554452254|-3001.6554452254|-3001.6554452254|-3018.4227169171|-3021.1085743523|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957||-3037.6416045957|-3037.6416045957|-3037.6416045957|-3140.8517828841|-3251.3805775367|-3251.3805775367|3091.4170356896|3091.4170356896|3085.518928544|3082.0047030782|3082.0047030782|3082.0047030782|3075.8385589758|3026.9317321953||3018.6194224633|3018.6194224633|2974.0215805148|2929.4684227942|2910.9926919936|2888.8150518439|2888.8150518439|2871.5445020488|2852.8272244987|2821.0024716652|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2902.6846259208|-2902.6846259208||-2902.6846259208|-2902.6846259208|-2926.1939826183|-2926.1939826183|-2927.2433140203|-2933.3536822448|2814.9325346437|2814.9325346437|2814.9325346437|2759.8972607152
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||5053.5274717097|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|-5356.1309404849|-5356.1309404849|-5374.5899338721|||-5381.7025718628|-5381.7025718628|-5381.7025718628||-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5424.901143044|-5424.901143044|-5494.3346033822|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043||-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5633.7462865603|5191.8009588921|5191.8009588921|5191.8009588921|5191.8009588921|5191.8009588921||5191.8009588921|5191.8009588921|5191.8009588921|5191.8009588921|5019.7788432135|4988.9010194972|4988.9010194972|4988.9010194972||4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4493.7408814425|4482.2726931389|4482.2726931389|4446.1363257098|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544||-4694.2948586544|-4694.2948586544||||-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4757.8276207272|-4790.641800808|-4806.4769864471|-4806.4769864471|-4806.4769864471|-4806.4769864471|-4832.3826974583|-4832.3826974583|-4832.3826974583|-4857.3696638426|-4874.623041781|-4874.623041781|-4948.0368513847|-4948.0368513847|-4948.0368513847|-4948.0368513847||-4948.0368513847|-4948.0368513847|-4948.0368513847|-4948.0368513847|-4948.0368513847|-4962.2631682052|-4993.6257424502|-5084.8619360558|4655.6334122768|4655.6334122768|4616.2593469743|4599.3325271287|4599.3325271287||4510.925030143|4499.6389223811|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4905.9951879656|-4911.1613199618|-4929.7361974837|-4929.7361974837|-4965.206886093|-4967.5076512144|-4986.3180879191|-4986.3180879191|-5031.5756532434|-5073.5735984134||-5073.5735984134|-5073.5735984134|-5077.1373315705|-5163.9859239672|-5265.0954710747|-5296.858606265|-5296.858606265|-5314.9540069611|-5332.4493913101|-5332.4493913101|-5337.7771014556|-5364.4322379364|-5364.4322379364|-5364.4322379364||-5422.7580421515|-5469.8978246128|-5490.2198051253|-5501.5775612504|-5523.9195125004|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|4981.9580720651|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795||-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468
04400|952550|/equities/as-one-corp|TOPIX500||2931.7872136291|2931.7872136291|2879.8746818101|2826.0829797891|2769.5644219878|2747.0160244309|2728.8233604788|2705.3037338653|2686.9763709615|2664.7084826685|2664.7084826685|2621.7038696317|2619.7979871996|2619.7979871996|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2504.4593002848|2418.6492225387|2383.5269139319|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2596.2621890315|-2620.5690989238|-2621.9378876931|-2654.5976529924|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|||-2706.2954180313|-2706.2954180313|-2706.2954180313||-2706.2954180313|-2706.2954180313|-2726.5747493238|-2726.5747493238|-2726.5747493238|-2726.5747493238|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2760.4625447352|-2824.5139385946|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092||2608.9772163092|2608.9772163092|2549.8913514547|2530.4903905052|2486.0764645801|-2688.7081806725|-2688.7081806725|-2688.7081806725|-2688.7081806725|-2688.7081806725|-2705.2035340806|-2772.0594823117|-2782.1320769281|-2782.1320769281|-2808.818056589|-2808.818056589|-2808.818056589||-2808.818056589|-2811.4645073211|-2820.9605636901|-2823.4055992839|-2823.4055992839|-2823.4055992839|-2823.4055992839|-2841.6173325376||-2856.2970361529|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2652.3016592052|2652.3016592052|2652.3016592052|2652.3016592052|2652.3016592052|2652.3016592052||2652.3016592052|2652.3016592052||||2652.3016592052|2629.5296213391|2616.4495792657|2564.3606436285|2563.0396040317|2549.937385503|2549.937385503|2549.937385503|2520.3187729808|2520.3187729808|2520.3187729808|2507.6597477564|2507.4552752849|2488.9756484999|2488.9756484999|2440.2784983332|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546|2410.4030438546||2410.4030438546|2387.0589376162|2371.9930003544|2371.9930003544|2371.9930003544|2371.9930003544|2371.9930003544|2371.9930003544|2371.9930003544|2371.3255559493|2358.6117288326|-2510.8140524929|-2510.8140524929||-2510.8140524929|-2510.8140524929|-2510.8140524929|-2510.8140524929|-2510.8140524929|-2510.8140524929|-2510.8140524929|-2510.8140524929|-2513.4600583254|-2539.5945092505|-2591.4661213894|-2617.0179126549|-2649.4643473943|-2661.2659415493|-2731.962157277|-2784.9023969744|-2797.7780690179|-2797.7780690179||-2797.7780690179|-2797.7780690179|-2797.7780690179|-2808.1978544644|-2876.6327656303|-2876.6327656303|-2876.6327656303|-2876.6327656303|-2876.6327656303|-2876.6327656303|-2876.6327656303|-2997.8419618114|2787.2773911114|2787.2773911114||2787.2773911114|2787.2773911114|2787.2773911114|2787.2773911114|2787.2773911114|2787.2773911114|2787.2773911114|2787.2773911114|2756.5476021802|2756.5476021802|2756.5476021802|2756.5476021802|2756.5476021802|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456|2749.5730057456||2749.5730057456|2749.5730057456|2749.5730057456|2707.1366730506|2704.7933974251|2704.7933974251|2704.7933974251|2704.7933974251|-2824.6758527325|-2824.6758527325
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-5874.2987186138|-5874.2987186138|-5874.2987186138|-5874.2987186138|-5888.4430206819|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5970.947367584|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5605.516735641|5603.2408173789|5499.6564637543|5473.8405152826|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|||-5581.627405705|-5581.627405705|-5581.627405705||-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5616.916550253|-5616.916550253|-5654.9628336145|5329.6989811606|5329.6989811606|5329.6989811606|5329.6989811606|5329.6989811606|5309.0544235118|5307.8024073427|5307.8024073427|5307.8024073427|5307.8024073427|5307.8024073427|5274.1264288181|5274.1264288181|5252.0293653535|5238.0089397248|5238.0089397248|5238.0089397248|5238.0089397248||5204.954377472|5150.8381971911|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5455.174031881|-5455.174031881|-5455.174031881|-5503.6933687567|-5558.9370763963|-5628.6011556441||-5628.6011556441|-5628.6011556441|-5628.6011556441|-5628.6011556441|-5655.2235062713|-5668.5261180792|-5716.3585958743|-5716.3585958743||-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5758.8984398604|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5447.2010079715|5381.2233421905|-5520.0775538761|-5520.0775538761|-5520.0775538761||-5520.0775538761|-5520.0775538761||||-5520.0775538761|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5648.2491264836|-5666.276807204|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5768.9454594931|-5768.9454594931||-5768.9454594931|-5842.661621659|-5932.2489156284|-5932.2489156284|5610.5426397416|5610.5426397416|5610.5426397416|5534.1584886018|5394.0191004112|5394.0191004112|5394.0191004112|5394.0191004112|5394.0191004112||-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5597.606942436|-5597.606942436|-5642.7425087757|-5642.7425087757|-5642.7425087757|-5642.7425087757|-5642.7425087757|-5642.7425087757||-5642.7425087757|-5642.7425087757|-5642.7425087757|-5805.7138986397|-5885.3566649873|-5885.3566649873|-5951.7851833192|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502||5645.9716558336|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5513.9039189693|5441.3932432992|5329.1591592213|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5657.9219416705|-5698.8176676881|-5698.8176676881|-5698.8176676881|-5698.8176676881|-5698.8176676881||-5698.8176676881|-5698.8176676881|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||2187.1723856043|2162.6637617826|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2365.8207371416|-2411.2174857129|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|||-2459.6718433581|-2459.6718433581|-2459.6718433581||-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2553.3576037312|-2598.647947505|-2598.647947505|-2598.647947505|-2604.5252438334|-2604.5252438334|-2615.2780487038|-2623.586720782|-2667.4852453133|-2680.0391614592|-2718.599068288|-2734.30452032|-2787.6994670222|-2865.0827411358|-2913.9252679287|-2953.9667598473|-2953.9667598473|-2953.9667598473|-3038.7686220525|2843.0654460065|2843.0654460065||2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2832.9616066739|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401||2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401||2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2786.2192254889|2754.1324727655||2713.8694141839|2703.8418693628||||2703.8418693628|2701.9354104031|2696.956011559|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399||2674.0371509332|2665.6384579422|2665.6384579422|2643.8869851138|2643.8869851138|2632.6244279042|2483.5271421158|2450.5211140135|2450.5211140135|2450.5211140135|-2686.1917035957|-2686.1917035957|-2686.1917035957||-2686.1917035957|-2686.1917035957|-2686.1917035957|-2686.1917035957|-2686.1917035957|-2686.1917035957|-2748.7784691292|-2748.7784691292|-2748.7784691292|-2748.7784691292|-2779.1705212547|-2820.0228013941|-2824.8522239433|-2824.8522239433|-2852.2524710481|-2862.2809427013|-2862.2809427013|-2862.2809427013||-2862.2809427013|-2862.2809427013|-2862.2809427013|-2862.2809427013|-2881.4510474459|-2886.238947464|-2886.238947464|-2898.8755867459|-2898.8755867459|-2898.8755867459|-2898.8755867459|-2943.5284297177|-3059.8649219086|2858.8537236571||2858.8537236571|2858.8537236571|2858.8537236571|2845.6708040634|2794.0786711816|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2722.7065585949|2722.7065585949|2656.0072873277|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2954.3744464971||-2954.3744464971|-2964.6938294412|2789.1791959198|2789.1791959198|2789.1791959198|2789.1791959198|2789.1791959198|2789.1791959198|2755.2824399109|2725.0554813715
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||1027.9072176582|1027.9072176582|1009.4524640647|999.25273784965|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1046.0441876335|-1053.0199826228|-1053.0199826228|-1059.3388872133|-1064.2598692561|-1072.0665213957|-1075.0215232368|-1075.0215232368|-1075.0215232368|-1075.0215232368|-1081.9128035964|-1083.6094781229|-1083.6094781229|-1083.6094781229|-1083.6094781229|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1122.0094089301|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|||-1134.6092771272|-1134.6092771272|-1134.6092771272||-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1155.1769745858|1082.7987317068|1082.7987317068|1082.7987317068|1079.3408528214|1079.3408528214|1079.3408528214|1072.1287253571||1056.8652503968|1056.2391671075|1040.5990745639|1027.4989717377|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949||-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1100.5887784499|-1100.5887784499||-1100.5887784499|-1106.8208649444|-1145.2454054937|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1069.8135529514|1063.3378641309|1063.3378641309|1063.3378641309|1055.9325483098|1055.9325483098|1051.5639425664|1050.6821584071|1034.1230350705|1034.1230350705||1018.5811500783|992.33783960287||||992.33783960287|991.20410700026|991.20410700026|991.20410700026|991.20410700026|987.97678555585|980.58531728427|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131||969.1014761669|969.1014761669|969.1014761669|969.1014761669|965.7765137863|965.7765137863|959.08501531811|954.37179251227|954.37179251227|954.37179251227|948.06863054207|920.58737811966|909.70817756568||-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643||-950.1822813643|-950.1822813643|-950.1822813643|-970.05808497944|-986.50340537537|-986.80379867012|-997.90974849523|970.01240862379|970.01240862379|970.01240862379|970.01240862379|970.01240862379|970.01240862379|970.01240862379||965.49711119875|950.14678072647|941.46479762685|941.46479762685|941.46479762685|941.46479762685|941.46479762685|935.05533137467|929.12257549659|924.16398633736|914.53221314503|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-953.57618292509|-958.45871966091|-958.45871966091|-958.45871966091||-958.45871966091|-958.45871966091|-958.45871966091|-958.45871966091|-958.45871966091|-986.0652779761|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539
04404|946263|/equities/asics-corp|TOPIX500||-3531.3986659739|-3671.0540733043|-3739.8656370048|-3838.739596672|-3923.5439963022|-3991.8266625581|-4062.6685139534|-4229.5483488371|-4429.0259431523|-4645.751047947|-4830.4178310523|-5108.7975900581|-5398.469544509|8985.6178462852|8985.6178462852|8977.9642736502|8744.682526278|8720.7583625312|8599.2461874228|8599.2461874228|8599.2461874228|8599.2461874228|8599.2461874228|8599.2461874228|8599.2461874228|8525.5513193587|8367.2792437319|8152.332399669|8152.332399669|8136.81377741|8041.5108363086|8041.5108363086|-8741.2692750912|-8741.2692750912|-8741.2692750912|-8741.2692750912|-8741.2692750912|-8741.2692750912|-8741.2692750912|-8800.6880834346|-8890.4867593718|8226.5665914162|8226.5665914162|8226.5665914162|8226.5665914162|6595.2859153287|-7233.8890162244|-7233.8890162244|-7233.8890162244|||-7233.8890162244|-7233.8890162244|-7233.8890162244||-7233.8890162244|-7246.5823267825|-7246.5823267825|-7246.5823267825|-7291.313696425|-7294.9041071389|6640.3329953428|6640.3329953428|6640.3329953428|6640.3329953428|6640.3329953428|6640.3329953428|6640.3329953428|6640.3329953428|6624.3699948253|6577.0677833011|6577.0677833011|6577.0677833011|6577.0677833011|6577.0677833011|6577.0677833011|6518.0197592234|6454.7774805227|6454.7774805227|6358.4749783586|6309.3610870651|6252.8456522945||6086.9396136606|6060.2252330558|6060.2252330558|6060.2252330558|6060.2252330558|6060.2252330558|6060.2252330558|6060.2252330558|6060.2252330558|6060.2252330558|5930.5249790812|5930.5249790812|5849.9721989791|5822.9841962705|5822.9841962705|5757.1491069673|5640.8323410747||5597.2581567497|5385.786840833|5329.9798914033|5329.9798914033|5329.9798914033|5218.5887682259|5072.0986313621|4832.2207015134||4364.0785572371|4337.2539524857|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754||-4679.585840754|-4735.8176008378||||-4842.7417787086|-4936.739065444|-4936.739065444|-4936.739065444|-4998.2416635976|-4998.2416635976|-4998.2416635976|-4998.2416635976|-4998.2416635976|-4998.2416635976|-5003.1574039973|-5054.341559997|-5256.8239555522|-5366.1159945089|-5366.1159945089|-5386.5733272322|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643||4826.4866003334|4826.4866003334|4826.4866003334|4678.0962225926|4647.8906360199|4647.8906360199|4647.8906360199|4647.8906360199|4647.8906360199|4647.8906360199|-5094.6661278384|-5094.6661278384|-5094.6661278384||-5094.6661278384|-5094.6661278384|-5094.6661278384|-5094.6661278384|-5094.6661278384|-5094.6661278384|-5131.8262122213|-5131.8262122213|-5131.8262122213|-5131.8262122213|-5178.0846802459|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561||-5225.694194561|-5330.2157717344|-5379.184190816|-5606.5379897956|-5669.168710282|-5669.168710282|-5669.168710282|5179.9939489389|5179.9939489389|5179.9939489389|5179.9939489389|5179.9939489389|5179.9939489389|5167.1530233814||5167.1530233814|5142.836692646|4994.4296584955|4975.0869506605|4975.0869506605|4975.0869506605|4975.0869506605|4975.0869506605|4906.4855007339|4872.7133069052|4872.7133069052|4872.7133069052|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4644.0873633651||4644.0873633651|4375.9859592946|4142.611265022|4142.611265022|4142.611265022|4142.611265022|4142.611265022|4142.611265022|4124.1791833578|-4363.3624364058
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||1582.0959564223|1577.3010626915|1544.5567363239|1541.3685959154|1539.048439906|1535.8038221178|1514.0598023531|1506.6220026145|1506.1220886345|1506.1220886345|1506.1220886345|1497.0245429272|1495.6939365858|1486.4099295398|-1576.107092538|-1576.107092538|-1576.107092538|-1584.6745472645|-1587.9717191828|-1589.8848384972|-1589.8848384972|1505.548677563|1505.548677563|1505.548677563|1505.548677563|1505.548677563|1505.548677563|1492.1096417367|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1467.1746056782|1457.9995618647|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1454.4963195644|||1436.6347995161|-1551.7604926674|-1551.7604926674||-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1588.4283251859|-1652.1981390955|-1654.4701545506|-1665.4946161673|-1676.6051290748|-1682.5341099688|-1682.5341099688|-1706.3712332987|1606.6372597359|1606.6372597359|1606.6372597359|1606.6372597359|1606.6372597359|1606.6372597359|1587.410622978|1587.410622978|1587.410622978|1587.410622978||-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1701.2102830789|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121||-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121||-1702.186152121|-1702.186152121|-1714.5401690234|-1761.6279655815|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929||1688.6445402929|1642.7439336588||||-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1731.5543383699|-1757.5881537443|-1784.0423930492|-1816.1582144992|-1817.0369049991|-1848.4298944434|-1873.1281130911|-1873.1281130911|-1873.1281130911|-1876.8090145457|-1879.7095535606|-1879.7095535606|-1879.7095535606|-1882.3009457318|-1882.3009457318|-1882.3009457318||-1882.3009457318|-1882.3009457318|-1882.3009457318|-1882.3009457318|-1882.4888218911|-1882.4888218911|-1887.4320243235|-1904.2022492483|-1918.6136102759|-1921.2421114517|-1921.2421114517|-1948.0745682797|-1978.6044052835||-1978.6044052835|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2010.9477194668|-2037.0807994076|-2045.4508882306|-2061.5565424785|-2101.8961583094|-2127.638201248|-2127.638201248|-2127.638201248||-2127.638201248|-2127.638201248|-2127.638201248|-2166.9591124978|-2195.3353240713|-2195.3353240713|-2207.5342919801|-2207.5342919801|-2207.5342919801|-2207.5342919801|-2207.5342919801|2136.8796037493|2136.8796037493|2136.8796037493||2136.8796037493|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2098.4858123844|2098.4858123844|2092.7847220637|2092.7847220637|2092.7847220637||2059.0663578485|2022.1292864984|1999.8658738871|1988.7954154301|-2119.5884272999|1995.2374111112|1995.2374111112|1995.2374111112|-2124.5590678468|-2124.5590678468
04406|953004|/equities/autobacs-seven|TOPIX500||1536.6635879096|1532.681764344|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1566.8783735683|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1596.5240125815|-1606.3537192364|-1606.3537192364|-1609.8410150277|||-1609.8410150277|-1609.8410150277|-1609.8410150277||-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1613.7677944753|-1651.5753271947|-1663.6948483886|-1663.6948483886|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576||1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576||1610.2383937576|1603.6743528587|1603.6743528587|1603.6743528587|1603.6743528587|1603.6743528587|1603.6743528587|1595.3407087686||1595.3407087686|1595.3407087686|1595.3407087686|1595.3407087686|1595.3407087686|1583.1007875207|1571.7230972452|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1560.0039247594|1558.976583066|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1548.9334257445||-1587.8728941552|-1587.8728941552||||-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1592.7476601725|-1593.9696224139|1539.4663966979|1539.4663966979|1539.4663966979|1539.4663966979|1539.4663966979|1525.795996331|1525.60666259|1523.2574028778|1516.0360031975|1509.7066702195|1503.5629669105|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471||-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471||-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1572.9379359412|-1579.1991576697|-1579.1991576697|-1579.1991576697|-1584.9739388226|-1584.9739388226|-1584.9739388226|-1584.9739388226|-1584.9739388226||-1584.9739388226|-1584.9739388226|-1589.0265986918|-1614.529554102|-1638.0213362168|-1638.0213362168|-1638.0213362168|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178||-1648.633035141|-1648.633035141|-1648.633035141|-1651.0367057123|-1651.2352285692|1590.4176900332|1590.4176900332|1590.4176900332|1590.4176900332|1583.2974333703|1577.2471481892|1572.0801646546|1567.4501829496|1562.8057588329|1561.1452875921|1559.1058751023|1549.7843056693|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871||1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||4312.8473207029|4312.8473207029|4228.4905193863|4228.4905193863|4220.871011588|4220.871011588|4204.7714806144|4204.7714806144|4204.7714806144|4204.7714806144|4204.7714806144|4131.4127562383|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4486.6920098112|-4556.7133442347|-4599.2926047052|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4719.6330299705|-4719.6330299705|-4785.6273772074|-4785.6273772074|-4785.6273772074|-4785.6273772074|-4785.6273772074|-4785.6273772074|4420.8674355464|4420.8674355464|4371.6304839405|4295.3116488227|4251.5684986919|4195.8538874355|||4117.1709860394|-4442.3142740887|-4442.3142740887||-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887||-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4501.1269712096|-4584.0855235663|-4610.2784241559|-4610.2784241559|-4637.9760268398|-4743.7511409332|-4797.7234899257|-4855.081655473|-4885.2712992647|-4885.2712992647|-4885.2712992647||-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647||-4885.2712992647|-4885.2712992647|-4885.2712992647|-4974.5236658497|-5057.462529873|-5057.462529873|-5057.462529873|-5057.462529873|-5110.1512714481|-5110.1512714481|-5112.8347460535|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4784.3449843154|4740.1055381282|4655.7839312535|4573.4821458373||-4860.1348214811|-4860.1348214811||||-4860.1348214811|-4860.1348214811|-4860.1348214811|-4860.1348214811|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4964.0820286164|-4985.980031796|-5045.9778131067|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534||4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4555.1400921704|4440.7667690782|4439.9630767536||-4675.3126519155|-4675.3126519155|-4675.3126519155|-4685.8473910172|-4707.6078901447|-4707.6078901447|-4714.1578890676|-4714.1578890676|-4781.6754322973|-4794.0838136636|-4825.8709040707|4528.1056710515|4528.1056710515|4528.1056710515|4528.1056710515|4528.1056710515|4528.1056710515|4452.1174122795||-4799.1249488622|-4799.1249488622|-4799.1249488622|-4827.8158799912|-4827.8158799912|-4827.8158799912|-4827.8158799912|-4829.9065333235|-4902.3405925817|-4924.4698673848|-4924.4698673848|-4969.6887415387|4716.2726728258|4716.2726728258||4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4660.8029698065|4637.0588553406|4614.325747334|4614.325747334|4568.7508303711|4504.5564781901|4468.5627535446|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4373.0206335372||4366.0229261524|4220.9143623916|-4459.2848252516|-4459.2848252516|-4459.2848252516|-4511.4831391685|-4607.7590435205|4404.1098012647|4404.1098012647|4404.1098012647
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||3064.6258093992|3021.0842326658|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2958.0815743532|2923.125400436|2923.125400436|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3080.6277455309|-3124.8363839232|-3152.4848710258|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2837.2745489367|2837.2745489367|2826.9161654852|||2805.3990610222|2805.3990610222|2805.3990610222||2769.2210629904|2769.2210629904|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2948.378027847|-2948.378027847|-2986.1144753855|-3020.2123152908|-3020.2123152908|-3032.0970169898|-3043.8605148022|-3043.8605148022|-3052.3120371254|-3052.3120371254|-3052.3120371254||-3052.3120371254|-3052.3120371254|-3054.9342073051|-3054.9342073051|-3054.9342073051|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845||-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3291.3255391023|-3291.3255391023||-3291.3255391023|-3291.3255391023|-3291.3255391023|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3041.743715039|2962.49301671|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2898.9115288596|2888.7905876218|2886.3228751354|2847.7198612615|2792.7165125128|2749.9072361253||2709.3413734726|2683.9904149695||||-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2902.6915042001|-2918.7961157779|-2925.579017531|-2965.0703258312|-2965.0703258312|-2965.0703258312|-2999.7706801526|-2999.7706801526|-2999.7706801526|-3039.4952001696|-3091.4668890773|-3115.7687656414|-3141.6597396016|-3176.6497106684|-3222.8330118538|-3229.8007707185||-3229.8007707185|-3229.8007707185|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|3054.4082446311|3015.2313829235||-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3204.5632460948|-3216.9635793903|-3216.9635793903|-3216.9635793903||-3216.9635793903|-3216.9635793903|-3216.9635793903|-3224.8066932651|-3224.8066932651|-3224.8066932651|-3272.0629925168|-3284.1255472409|-3322.8617191566|-3324.3910113044|-3324.3910113044|-3366.4900125604|-3426.1555695116|-3428.7184110004||-3428.7184110004|-3428.7184110004|-3428.7184110004|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3220.6735686609|3201.7484096233|3197.6708760781|3197.6708760781|3194.3661593255|3194.3661593255|3194.3661593255|3194.3661593255||3194.3661593255|3194.3661593255|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||3798.0230309965|3407.5621809317|3407.5621809317|3407.5621809317|3407.5621809317|3407.5621809317|3407.5621809317|3268.0135343685|3137.6817048539|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3374.1109485341|-3374.1109485341|-3412.8454983712|-3455.1981461373|-3455.1981461373|-3467.5100569596|-3467.5100569596|-3480.4924163993|-3480.4924163993|-3480.4924163993|-3480.4924163993|-3480.4924163993|-3520.9350819745|-3520.9350819745|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|3251.4998280695|3251.4998280695|3251.4998280695|3251.4998280695|3251.4998280695|-3572.5650656119|||-3572.5650656119|-3572.5650656119|-3572.5650656119||-3572.5650656119|-3572.5650656119|-3572.5650656119|-3622.3500729021|-3655.3889698912|-3702.0432998791|3334.1106997543|3334.1106997543|3334.1106997543|3211.5674441715|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3152.6836076551|-3221.4921082162|-3221.4921082162|-3225.1301202402|-3235.7556891558|-3263.1174323953|-3287.0749248837|-3313.8307590031|-3313.8307590031||-3313.8307590031|-3313.8307590031|-3313.8307590031|-3416.8119544479|-3460.0057985793|-3460.0057985793|-3460.0057985793|-3460.0057985793|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763||-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763||-3470.9152186763|-3472.6280207514|-3576.0866897238|-3703.5407663598|-3762.0452959553|-3825.074439451|-3825.074439451|-3911.4160438345|-3981.0753627586|-3981.0753627586|-3987.6948475096|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4229.3291544636|-4392.1990605151|-4540.3878450168|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367||4588.4349748367|4588.4349748367||||4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4576.7055275963|4546.1172528848|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4419.8714824495|4382.8778908773|4382.8778908773|4382.8778908773||4339.4198787525|4333.9109763917|4189.4010848796|4186.8655368884|4186.8655368884|4053.9617076538|3965.7972670148|3965.7972670148|3965.7972670148|3881.219185572|3841.9102061912|3755.2891179902|3737.7656866558||-4210.4976863433|-4210.4976863433|-4210.4976863433|-4298.9974292703|-4389.7005299633|-4389.7005299633|-4528.0253456338|-4528.0253456338|-4570.7411674491|-4570.7411674491|-4742.1568527212|-4825.0076141347|-4930.6195712607|-4974.6328569564|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408||-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5112.5390517707|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529||4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4770.1724554909|4770.1724554909|4770.1724554909|4620.4138394344|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4965.7699376232||-4965.7699376232|-4965.7699376232|-4965.7699376232|-4965.7699376232|-4965.7699376232|-5056.5777084702|-5094.5393806176|-5094.5393806176|-5094.5393806176|-5128.3770895751
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||2161.0805298157|2159.3672553507|2158.9636170564|2158.7373522848|2157.4859469832|2157.2066077591|2156.8962308434|2156.5513676038|2155.6681862264|||2155.3034104615|2155.3034104615|2155.3034104615||2155.0315671794|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027||2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.1859622252|2152.7621802502|2151.2913113891|2149.9070126546|2148.5911251718|2146.2956946353|2144.050771817||2142.1675242411|2139.8528047124|2136.7808941248|2133.6732156943|2129.8313507714|2126.6181675238|2123.5757416931|2119.4452685479||2115.8280761643|-2131.9474543471|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2093.8043415687|2093.599095517|2093.599095517|2093.599095517|2093.599095517|2090.5267727966|2083.5297475518|2077.5330528353|2071.6478364837|2068.1642627597|2059.0145219255|2059.0145219255|2056.1289009686||2056.1289009686|2056.1289009686||||2056.1289009686|2049.1154455207|2045.9616061341|2042.4851179268|2031.2612421409|2023.4847134898|1891.1508808517|1891.1508808517|1874.3620898352|1871.0134331502|1869.9469307697|1869.9469307697|1869.9469307697|1869.9469307697|1869.9469307697|1806.3577008552|1459.0311121669|1459.0311121669|1447.8679024077|1446.2698915641|1445.2165461823|1434.268384647|1418.5482051634|1409.5533397079|1409.5533397079|1402.1425996754||1392.2695551949|1382.4106168832|1376.8451298702|1363.4945887447|1356.0365293144|1356.0365293144|1065.3043571783|1065.3043571783|1064.2306878745|1064.2306878745|1060.203961419|1060.203961419|1060.203961419||1010.7821793545|990.00797706052|972.81441895613|943.93268772903|937.12677497411|-1055.7904423068|-1055.7904423068|-1055.7904423068|-1055.7904423068|-1068.3499849568|-1068.3499849568|-1068.3499849568|-1068.3499849568|-1068.3499849568|-1089.4999798945|-1105.5388774002|-1119.6432032148|-1125.4202230816||-1135.8002478684|-1153.830552924|-1153.830552924|-1170.6728365822|-1170.7797406937|-1170.7797406937|-1170.7797406937|-1170.7797406937|-1170.7797406937|-1174.8052354243|-1174.8052354243|-1191.9780393603|-1204.003377067|-1225.5967618111||-1225.5967618111|-1235.6908464568|-1249.0731627298|-1255.6368474775|-1271.4961079969|-1271.4961079969|1175.3662119647|1175.3662119647|1175.3662119647|1175.3662119647|1175.3662119647|1166.8224839071|1166.8224839071|1131.9138710079|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1272.5835215291|-1300.3428016991|-1310.9364463323|-1344.0404959248||-1350.9616621386|-1355.5685134874|-1383.8816816526|-1395.5352018362|-1414.5668909292|-1453.657656588|-1457.1196184311|-1462.494020479|-1488.2701077071|-1488.2701077071
04411|946340|/equities/benesse-holdings|TOPIX500|||||||||||||||||||||||||||||||||||||||||||-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|||-2593.8459396066|-2593.8459396066|-2598.6079418472||-2598.6079418472|-2598.6079418472|-2598.7310464969|-2599.0622738854|-2600.6247487616|-2600.6416651378|-2600.6416651378|-2601.740739042|-2601.7674878244|-2603.2084880993|-2603.2084880993|-2603.2084880993|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738||-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2604.1516739168|-2604.1516739168|-2604.1516739168|-2604.1516739168|-2604.1516739168|-2604.1516739168|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744||||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2582.4456776227|2582.4456776227|2577.5507529142|2573.2936715655|2573.2936715655|2573.2936715655|2573.2936715655|2560.0847797105|2560.0847797105|2558.1602218649|2558.1602218649|2555.2335798499|2548.5928664998|2546.0529216047||2546.0529216047|2541.3739772898|2541.3739772898|2532.0544192109|2524.1993546788|2518.3326163097|2514.425129233|2260.5834769256|1755.1205299173|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267||-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1827.7497158074|-1843.5291026165|-1843.5291026165|-1843.5291026165|-1846.2394176222|-1846.2394176222|-1846.2394176222|-1846.2394176222|-1846.2394176222|-1846.2394176222||-1846.2394176222|-1846.2394176222|-1846.2394176222|-1880.1549084691|-1896.5897235516|-1896.5897235516|-1896.5897235516|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342||1847.2058918342|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1832.0454343994|1819.5782604438|1811.7734929559|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072||-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||-6491.1833760535|-6491.1833760535|-6491.1833760535|-6491.1833760535|-6564.7662338874|-6564.7662338874|-6564.7662338874|-6564.7662338874|-6596.4624820971|-6621.4845457989|-6621.4845457989|-6628.8717175544|-6657.5366495944|-6657.5366495944|-6657.5366495944|-6709.9588266598|-6709.9588266598|-6780.8431407331|-6802.2146008146|-6836.4051120162|-6939.8390133513|-6940.4787775429|-6940.4787775429|-6940.4787775429|-6940.4787775429|-6940.4787775429|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|||6625.7721965876|6625.7721965876|6555.0246628751||6468.6935475201|6468.6935475201|6468.6935475201|6468.6935475201|6468.6935475201|6462.7003395337|6462.7003395337|6462.7003395337|6430.2781550374|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6260.8775504426||-6495.7883961859|-6495.7883961859|-6495.7883961859|-6495.7883961859|-6495.7883961859|-6495.7883961859|-6504.8759957621|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882||6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6170.2188291213|6170.2188291213||6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6103.7993093014|6057.720788449|6057.720788449|6057.720788449|6057.720788449|5999.6342093878|5920.5607523306|5920.5607523306|5869.2341692563|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037||-6115.2297209037|-6115.2297209037||||-6115.2297209037|-6115.2297209037|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5893.5035886612|5843.3373207346|5839.8794083143|5839.8794083143|5778.8660092382|5741.7400102646|5741.5444558496|5728.2716176106|5702.0707916977||5702.0707916977|5702.0707916977|5702.0707916977|5702.0707916977|5702.0707916977|5604.7453241086|5597.2798271278|5597.2798271278|5597.2798271278|5597.2798271278|5597.2798271278|5597.2798271278|5593.6998079197||-5892.2223625671|-5892.2223625671|-5892.2223625671|-5892.2223625671|-5991.5804028523|-5996.5670821019|-5996.5670821019|-5996.5670821019|-6047.7038163264|-6047.7038163264|-6047.7038163264|5784.5363912575|5784.5363912575|5784.5363912575|5784.5363912575|5784.5363912575|5712.3182125083|-5959.4249161586||-5959.4249161586|-5959.4249161586|-5959.4249161586|-6069.1387957318|-6142.6687438792|-6142.6687438792|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579||5800.6981305087|5711.3312561208|5678.8680623565|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5807.3237523807|-5828.5169782478|-5828.5169782478|-5834.0188647198|-5843.2987385775|-5858.1589365155|-5858.1589365155|-5919.6343436426|-5919.6343436426||-5919.6343436426|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||2876.9617417214|2876.9617417214|2876.9617417214|2876.9617417214|2812.8663478042|2812.8663478042|2808.879275338|2789.8658614867|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-3020.7040567863|-3024.6433964292|-3107.3537738102|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2818.2031886624|2818.2031886624|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2755.903971245|2755.903971245|2755.903971245|||2755.903971245|2755.903971245|2755.903971245||2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2685.5044124944|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2661.041639576|2635.6295995289|2615.9495550321|2591.9161722579||2477.4901913977|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2686.4325066731|-2686.4325066731||-2686.4325066731|-2686.4325066731|-2686.4805629702|2488.2919140388|2488.2919140388|2488.2919140388|2488.2919140388|2488.2919140388||2488.2919140388|2488.2919140388|2438.5187933765|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2367.7561087269|2364.3316157122|2364.3316157122|2351.174017458|2330.5266860644|2250.1963178494|-2398.5699821817|-2398.5699821817|-2398.5699821817|-2398.5699821817||-2398.5699821817|-2398.5699821817||||-2410.3555357574|-2417.0894841749|-2433.7123261419|-2433.7123261419|-2447.1803623799|-2452.6448470888|-2477.9387189875|-2537.3763544306|-2561.6681715895|-2580.2146350995|-2604.5535000105|-2604.5535000105|2429.3448253323|2429.3448253323|2406.272028147|2381.8578090522|2378.3697878358|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859||2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2329.702359651|2316.6137329456|-2460.1669192615|-2460.1669192615|-2460.1669192615|-2460.1669192615|-2460.1669192615||-2460.1669192615|-2460.1669192615|-2460.1669192615|-2460.1669192615|-2466.5235013893|-2466.5235013893|-2466.5235013893|-2466.5235013893|-2485.7911541691|-2485.7911541691|-2485.7911541691|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991||-2503.6832378991|-2503.6832378991|-2503.6832378991|-2520.4258198879|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608||-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2554.1660729564|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2583.834658513|-2583.834658513|-2583.834658513|-2591.3440650144|-2595.1045166827|2415.5405171732|2415.5405171732|2415.5405171732|2415.5405171732||2387.961685748|2383.2352063867|2327.5391182074|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699
04414|949900|/equities/calbee-inc|TOPIX500||2989.3751378655|-3145.2302508263|-3145.2302508263|-3145.2302508263|-3146.2558342514|-3167.950926946|-3193.5565854956|-3196.4517616617|-3222.9464018464|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3296.4259784107|-3299.1865240218|-3299.1865240218|-3299.1865240218|-3299.1865240218|-3342.1516933576|-3393.3352148418|-3448.9835720464|-3450.759524496|-3464.8393359685|-3464.8393359685|-3464.8393359685|-3464.8393359685|-3464.8393359685|-3490.377039965|-3554.6967110722|-3583.0053074042|||-3583.0053074042|-3583.0053074042|-3583.0053074042||-3583.0053074042|-3583.0053074042|-3587.0199777537|-3587.0199777537|-3587.0199777537|-3587.0199777537|3424.5123240805|3424.5123240805|3424.5123240805|3424.5123240805|3424.5123240805|3403.8979309635|3403.8979309635|3393.1088121817|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3325.7146858522|3306.1274287246|3279.0304763607|3262.6449737341||3253.8277485935|3240.8957901131|3240.8957901131|3240.8957901131|3240.8957901131|3240.8957901131|3240.8957901131|3198.1619890145|3179.0688766828|3107.7431963142|3070.7702181269|3066.078020141|3064.2533557122|3054.5592841247|3054.2325379163|3043.9250421292|3042.286520236||3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236||3042.286520236|3042.286520236|3042.286520236|3042.286520236|2996.4850224845|2952.9833583161|2943.870398129|2943.6486942784|2943.6486942784|2943.6486942784|2912.276326976|2896.2795980467|2896.2795980467|2896.2795980467|2863.6986241032|2863.6986241032|2863.6986241032|2863.6986241032|2863.6986241032|2856.1929156702|2828.2143507446|2802.8492786051|2766.8880873391|-2876.3470325142||-2876.3470325142|-2876.3470325142||||-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|2758.9687482658|2758.9687482658|2758.9687482658|2739.2708314064|2733.5259585527|2733.5259585527|2733.5259585527|2733.5259585527|2686.0288428363|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396||-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2866.7680469329|-2894.7753665838||-2894.7753665838|-2903.1115184265|2693.1260906373|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2794.4115198202|-2820.1516886891|-2829.3074318768|-2871.869368752|-2886.3548541688|-2892.1404956087||-2892.1404956087|-2892.1404956087|-2892.1404956087|-2915.9616617874|-2943.0962908749|-2976.8014343054|-3014.3627047838|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047||2886.8759781047|2886.8759781047|2878.8621978941|2855.1524421046|2830.9690643266|2830.9690643266|2795.4378492518|2793.5962366032|2793.5962366032|2793.5962366032|2793.5962366032|2793.5962366032|2716.6347073369|2687.0107859298|2674.7941801603|2674.7941801603|2654.7435335114|2630.4928150127|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883||-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2818.0730659869|-2940.7200733188|2708.6721407569|-2797.8247242074|-2797.8247242074|-2797.8247242074
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4623.1324090992|-4623.1324090992|-4639.4248989991|-4681.2498877768|-4684.944319752|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4412.5372767486|4335.3747519429|4321.1944471096|4321.1944471096|4321.1944471096|4263.3271634551|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|||-4465.9125495818|-4465.9125495818|-4465.9125495818||-4465.9125495818|-4472.0139439798|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4304.6490175972|4304.6490175972|4304.6490175972|4304.6490175972|4304.6490175972|4284.1754517449||4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4223.0932122701|4223.0932122701|4223.0932122701|4183.2702358557|4174.6916492046|4174.6916492046|4137.6018324495|4108.1687027217||4057.8541141352|4013.671237928|4009.221176856|4009.221176856|4009.221176856|3911.7457520622|3906.2108050151|3906.2108050151||3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3804.9728589202|3656.2476210225|3649.0617385942|3649.0617385942|3649.0617385942|3649.0617385942|3649.0617385942|3640.6612450578|3640.6612450578|3640.6612450578|3640.6612450578|3640.6612450578|3626.5124945087|-3770.3095851998|-3770.3095851998|-3770.3095851998|-3770.3095851998||-3770.3095851998|-3770.3095851998||||-3770.3095851998|-3780.4550946664|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3819.8918287384|-3901.8798097093|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3632.9948381622|3632.9948381622|3626.1053757358|3605.6726397065|3603.580710785||3578.640278005|3578.640278005|3578.640278005|3578.640278005|3578.640278005|3578.640278005|3578.640278005|3534.8780866723|3497.364540747|3487.7354682929|3487.7354682929|3487.7354682929|3487.7354682929||-3695.2005512987|-3695.2005512987|-3695.2005512987|-3695.2005512987|-3699.0561681097|3570.9620068649|3570.9620068649|3570.9620068649|3570.9620068649|3570.9620068649|3570.9620068649|3528.013340961|3513.9037121789|3495.0483020287|3495.0483020287|3495.0483020287|-3623.5092092522|-3623.5092092522||-3623.5092092522|-3623.5092092522|-3623.5092092522|-3701.3435658358|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3559.2569651294||-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3690.2519117534|-3690.2519117534|-3693.7243463927|-3713.5270515474|-3723.8633906082|-3762.459322898|-3765.5846464767||-3765.5846464767|-3765.5846464767|-3765.5846464767|-3765.5846464767|-3786.0384960852|-3804.5595456065|-3804.5595456065|-3804.5595456065|-3804.5595456065|-3804.5595456065
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||4407.1492217101|4407.1492217101|4362.8694095187|4362.8694095187|4329.1878045524|4329.1878045524|4329.1878045524|4307.4864495026|4285.9849438918|4272.9832709909|4255.1745829779|4255.1745829779|4255.1745829779|4248.8050921977|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4242.1820542463|4192.5911713848|-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|||-4465.8482688395|-4465.8482688395|-4465.8482688395||-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4247.6052136708||4198.2656958898|4198.2656958898|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378||-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502||4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4246.9802360558|4166.2558178397|4145.5064642664|4145.3387712845|4145.3387712845|4145.3387712845|4132.9319680939|4121.6513002497|4121.6513002497|4121.6513002497|4121.6513002497|4102.5570002775|4067.0643769121|4067.0643769121|4067.0643769121|4067.0643769121||4067.0643769121|4067.0643769121||||4067.0643769121|4052.9048632357|4034.783181373|3967.5924237477|3941.9915819419|3890.2128688244|3856.4587431382|3806.8587763118|3806.8587763118|3806.8587763118|3806.8587763118|3760.2319736798|3744.7021929776|3735.8913255306|3701.1527099186|3701.1527099186|3701.1527099186|3699.4474554651|3669.2193949612|3616.7993277346|3611.4436974829|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349||-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349||-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3865.6150014011|-3865.6150014011|-3965.2901251866|-3965.2901251866|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543||-3965.6671137543|-3965.6671137543|-3965.6671137543|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322||3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3756.6939661469|3730.7710734965|3727.8011927739|3685.2791030821|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3638.1527105487|3638.1527105487|3638.1527105487||3596.725233943|3565.6546098062|3565.6546098062|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||3044.4724827318|3044.4724827318|2997.0805363686|2991.7561515207|2933.9735581782|2933.9735581782|2933.9735581782|2933.9735581782|2893.4150646424|2873.2963761018|2873.2963761018|2855.927624817|2855.927624817|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3059.1560313683|-3065.4789237426|2849.4850823171|2849.4850823171|2849.4850823171|2849.4850823171|2849.4850823171|2817.0667581301|2752.1575090334|2675.2861211482|2594.9568012758|2537.6742236398|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2494.2696310241|2494.2696310241|2494.2696310241|-2725.3520502296|-2725.3520502296|-2725.3520502296|-2725.3520502296|-2725.3520502296|||-2725.3520502296|-2725.3520502296|-2725.3520502296||-2725.3520502296|-2725.3520502296|-2725.3520502296|-2725.3520502296|-2743.8078335884|-2762.7587039872|-2834.7916098607|-2834.7916098607|-2854.3240109563|-2871.0544566181|-2880.0548847138|-2880.0548847138|-2925.9498719042|-2961.5276354491|-3008.0584838323|-3017.8705375915|-3022.6680899746|-3022.6680899746|-3022.6680899746|-3088.4089888606|-3093.1488765118|-3198.720973902|2894.7102340395|2894.7102340395|2894.7102340395|2894.7102340395|2894.7102340395||2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2830.2490851092|2830.2490851092|2830.2490851092|2830.2490851092|2806.7489834546|2804.6933149496|2800.6592388329|2788.3994541876||2788.3994541876|2788.3994541876|2788.3994541876|2788.3994541876|2788.3994541876|2757.4160602084|2672.283495788|2672.283495788||2672.283495788|2672.283495788|2672.283495788|2672.283495788|2672.283495788|2672.283495788|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2584.5595621042|2555.0664187441|2555.0664187441|2555.0664187441|2555.0664187441|2555.0664187441|2521.3515763823|2468.9739737581|2394.3321930646|2294.7857700717||-2426.70984901|-2426.70984901||||-2426.70984901|-2428.7943744993|-2428.7943744993|-2428.7943744993|-2446.5493049992|-2449.6936722213|-2462.9374135792|-2474.4313723843|-2474.4313723843|-2474.4313723843|-2474.4313723843|-2474.4313723843|-2512.4237470937|-2571.9986078819|-2577.0540087577|-2587.5762212432|-2587.5762212432|-2587.5762212432|-2587.5762212432|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581||-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581||-2605.5335600581|-2605.5335600581|-2605.5335600581|-2605.5335600581|-2691.5372889534|-2825.2558511711|-2825.2558511711|-2825.2558511711|-2825.2558511711|-2826.0342790791|-2839.4269767545|-2847.7832328594|-2847.7832328594|-2847.7832328594|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351||-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2885.0856252351|-2985.9562502612|-3026.840278068||-3089.5725311867|-3128.9417013185|-3187.1852236872|2936.8362740413|2936.8362740413|2936.8362740413|2936.8362740413|2936.8362740413|2936.8362740413|2929.0403044903|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3118.2019901124|-3125.002211236|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121||2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121|2938.5777973121
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1175.8151926177|1171.9057695752|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.4240412878|-1224.8878236531|-1234.0975818368|-1236.3028687076|-1251.2720601328|-1251.2720601328|-1253.2189557031|-1260.937728559|-1286.0141428434|-1362.9779572653|-1362.9779572653|-1362.9779572653|-1362.9779572653|-1362.9779572653|-1362.9779572653|||-1362.9779572653|-1362.9779572653|-1362.9779572653||-1362.9779572653|-1375.1143969615|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1285.7848548746|1285.7848548746|1285.7848548746|1285.7848548746|1285.7848548746|1285.7848548746|1252.5665054162|1241.0980869907|1241.0980869907|1241.0980869907|1237.3931234441|1237.3931234441|1237.3931234441|1215.4645816045||1199.5995351162|1185.4994834624|1179.7494260693|-1231.7298682177|-1231.7298682177|-1231.7298682177|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842||-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1239.218689538|-1243.6580103402||-1243.6580103402|-1243.6580103402|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1227.9056056149|1225.6272908826|1225.6272908826|1204.141434314|-1251.3608085061|-1251.3608085061||-1251.3608085061|-1251.3608085061||||-1251.3608085061|-1251.3608085061|-1251.3608085061|-1251.3608085061|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1261.7455635425|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324||1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|-1237.9582469665|-1237.9582469665|-1237.9582469665||-1237.9582469665|-1237.9582469665|-1237.9582469665|-1237.9582469665|-1237.9582469665|-1237.9582469665|-1239.399070329|-1239.399070329|-1242.9156336989|-1255.2673707765|-1269.7137453073|-1285.3208281192|-1287.7355902706|-1287.7355902706|-1292.3183462389|-1292.3183462389|-1292.3183462389|-1292.3183462389||-1292.3183462389|-1293.1738842455|-1293.1738842455|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796||-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1232.3331448454|1224.0923831615|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866||1216.5769779851|1211.2521977612|1206.8079975124|1200.148762361|1200.148762361|1175.7304696311|1175.7304696311|1175.7304696311|-1215.3152798283|-1215.3152798283
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||3371.6656736598|3371.6656736598|3339.8685306436|3339.8685306436|3339.8685306436|3339.8685306436|3339.8685306436|3299.8539229374|3279.8078503942|3279.8078503942|3279.8078503942|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3493.988037683|-3493.988037683|-3493.988037683|-3518.3755974255|-3556.9173304728|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3655.5310177176|-3655.5310177176|-3718.2011307973|-3745.1993866066|||-3745.1993866066|-3745.1993866066|-3745.1993866066||-3745.1993866066|-3769.7393886545|-3769.7393886545|-3769.7393886545|-3769.7393886545|-3769.7393886545|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3842.0326387323|-3872.0773317682|-3872.0773317682|-3884.5303686314|-3887.1191613599|-3887.1191613599|-3887.1191613599|-3931.632401511|-3969.14711279|-4043.7190142111|3817.475975019|3817.475975019|3817.475975019|3802.2510833545|3788.278981505||3783.6433127833|3745.7147919814|3693.9608799794|3648.6171324368|3648.6171324368|3648.6171324368|3648.6171324368|3648.6171324368|3648.6171324368|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703||3616.502884967|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703||3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3566.3595763367|3562.5550325144|3562.5550325144|3507.0055916827|3503.5859597057||3503.5859597057|3503.5859597057||||3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3497.0955107841|3489.3839008712|3453.5932231902|3420.7146924336|3399.2385471484|3389.9317190538|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151||3374.7166357151|3344.8044885372|3344.8044885372|3331.5049872636|3308.5610969595|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049||3294.4466224049|3252.2740248943|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3536.1894320093|-3562.2660355659|-3601.7424715225|-3601.7424715225||-3601.7424715225|-3601.7424715225|-3608.2694128027|-3712.5215697808|-3819.1906330898|-3861.2118145442|-3878.4575717158|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738||3749.6778953738|3749.6778953738|3706.0865504153|3653.985056017|3648.8786776639|3648.8786776639|3648.8786776639|3633.640342795|3633.640342795|3605.26704755|3586.3522750556|3569.2247500617|3535.3608334019|3528.5675926688|3505.7501144059|3505.7501144059|3502.64828939|3502.64828939|3498.9557540536|3498.9557540536|3498.9557540536|3498.9557540536|3498.9557540536|3498.9557540536|-3665.9458685945||-3665.9458685945|-3665.9458685945|-3665.9458685945|-3665.9458685945|-3668.6065206605|3515.8907625963|3515.8907625963|3515.8907625963|3515.8907625963|3452.0071143165
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||1449.4218164447|1449.4218164447|1449.4218164447|1449.4218164447|1449.4218164447|1449.4218164447|1445.4409071608|1437.3318342397|1437.3318342397|1437.3318342397|1435.5075935997|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|-1509.0334559394|-1509.0334559394|-1509.0334559394|-1528.4538399326|-1544.6153777029|-1552.711530781|-1562.1794786456|-1574.1716429395|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1591.1243450971|-1609.9992723302|-1616.4714137002|1525.5538437477|1525.5538437477|||1525.5538437477|1525.5538437477|1525.5538437477||1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1648.1619891497|-1682.686884979|1551.1799878387|1551.1799878387|1551.1799878387|1551.1799878387|1551.1799878387|1551.1799878387|1541.8944309319||1508.3623005474|-1612.4552336348|-1612.4552336348|-1612.4552336348|-1612.4552336348|-1612.4552336348|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1645.7741696771||1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585||1551.147473585|1551.147473585|1548.0536140917|1548.0536140917|1548.0536140917|1548.0536140917|1548.0536140917|1542.309571213|1542.0225791066|1542.0225791066|1542.0225791066|1542.0225791066|1542.0225791066|1542.0225791066|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1498.4628689864|1494.4294678845||1494.4294678845|1452.5605198716||||1448.8450220796|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1429.5901998206|1426.5904203638|1426.5904203638|1426.5904203638|1426.5904203638|1426.5904203638|1425.6560226265|1417.5205806961|1410.686108046|1410.686108046|1410.686108046|1410.686108046|1410.686108046|1410.686108046|1389.4845644955||-1484.5756523464|-1484.5756523464|-1484.5756523464|-1484.5756523464|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789||-1485.0480825789|-1485.0480825789|-1485.0480825789|-1485.0480825789|-1498.0454723196|-1498.0454723196|-1504.5391633575|-1504.5391633575|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719|-1516.429855719||-1516.429855719|-1516.429855719|-1516.429855719|-1558.3803952434|-1590.5031080008|-1590.5031080008|1496.4840219784|1496.4840219784|1496.4840219784|1496.4840219784|1496.4840219784|1496.4840219784|1496.4840219784|1496.4840219784||1496.4840219784|1454.9544688649|1435.1299654055|1434.6792835017|1434.6792835017|1434.6792835017|1434.6792835017|1408.0603150019|1395.3170166688|1374.3522407431|1339.5163786034|1329.3654206705|1320.6560229672|-1373.6305861783|-1373.6305861783|-1373.6305861783|-1373.6305861783|-1373.6305861783|-1373.6305861783|-1373.6305861783|-1373.6305861783|-1374.3722144678|-1374.3722144678|-1374.3722144678|-1374.3722144678||-1374.3722144678|-1374.3722144678|-1374.3722144678|-1374.3722144678|-1374.3722144678|-1389.4691271865|1331.305724024|1331.305724024|1331.305724024|1282.0619155822
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-1454.1822546017|-1461.2544651756|-1461.2544651756|-1461.2544651756|-1461.2544651756|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1472.1674907207|-1472.1674907207|-1472.1674907207|-1472.1674907207|-1478.2972119119|-1497.3302354577|-1513.0546376022|-1513.0546376022|-1513.0546376022|-1513.0546376022|-1513.0546376022|1411.6825461702|1411.6825461702|1378.3139401891|1353.6821557656|1346.0635064063|1326.3205626736|1307.2728474151|1283.8979388411|1283.8979388411|1283.8979388411|1275.5254876012|1263.639430668|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|||1236.8519655234|1236.8519655234|1236.8519655234||1236.8519655234|1222.1688505815|1221.7609266439|1221.7609266439|1208.2899184932|1194.7294805893|1194.7294805893|1194.7294805893|1194.7294805893|1194.7294805893|1190.8938673215|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1180.9722705151|1180.9722705151|1180.9722705151|1158.833082339||1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1151.8700914877|1143.9186732019|1143.9186732019|1143.9186732019|1143.9186732019|1135.7514483974|1135.7514483974|1122.0293871082|1112.2548745646||1102.9776384052|1089.3084871168|1086.5094301298|1053.5938112554|1034.4973735987|1034.4973735987|1034.4973735987|1034.4973735987||1034.4973735987|1034.4973735987|1034.4973735987|1034.4973735987|1033.7748595541|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968||-1074.6725788968|-1074.6725788968||||-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1100.8861987743|-1121.706887527|-1126.0076528077|-1143.5362808975|-1169.956978775|1072.2294529836|1072.2294529836|1072.2294529836|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506||-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1162.1788913896|1059.1942504944|1059.1942504944||1059.1942504944|1053.8824320139|-1140.972415733|-1140.972415733|-1140.972415733|-1140.972415733|-1140.972415733|-1140.972415733|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531||-1159.5932750531|-1159.5932750531|-1159.5932750531|-1168.2671811429|-1168.2671811429|-1168.2671811429|-1183.2690901587|-1190.2434335097|-1196.6871483441|-1199.2357203823|1109.3402905829|1109.3402905829|1109.3402905829|1109.3402905829||1109.3402905829|1109.3402905829|1097.3781006476|1071.0312229418|1059.229136602|1026.1990406689|1025.8044896321|1019.893877369|1012.9098637434|1006.6498486038|1003.4442762264|985.71586247377|981.65651385974|967.73643686388|967.73643686388|966.85053933812|966.85053933812|945.30615482013|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519||940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|898.17797449057
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-1955.8647820418|-1955.8647820418|-1955.8647820418|-1955.8647820418|-1962.877535602|-1993.19726178|-1993.8422984938|-1993.8422984938|-2004.9081094376|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2025.768522497|-2045.8816916633|-2060.9518796259|-2094.6965329177|-2117.8572587974|-2147.5358431082|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1978.5269179052|1966.5270591422|1966.5270591422|1957.974510158|1892.4994557312|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|||1886.0563620197|1886.0563620197|1886.0563620197||1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1880.2750366515|1880.2750366515|1859.5833740572||1857.3125844407|1857.3125844407|1857.3125844407|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982||1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982||1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1815.9256769408|1815.9256769408|1815.9256769408|1791.4729743786|1767.6088604207||-1919.9472953334|-1919.9472953334||||-1919.9472953334|-1919.9472953334|-1919.9472953334|-1919.9472953334|-1933.1914392594|-1936.4071547326|-1961.8968385918|-1971.8020428798|-1999.4189365331|-2009.0765961479|-2056.9739957199|1906.0178385187|1906.0178385187|1906.0178385187|1874.4642650208|1834.9880722453|1795.6534136059|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1932.7708931594|-1932.7708931594||-1932.7708931594|-1932.7708931594|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1960.5839604715|1814.183382134|1814.183382134||-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1929.1671235907|-1929.1671235907|-1929.1671235907|-1937.0468039896|-1950.3900317354|-1950.3900317354|-1950.3900317354|-1950.3900317354|-1950.3900317354|-1950.3900317354||-1950.3900317354|-1950.3900317354|-1950.3900317354|-2015.544479706|-2086.7994218955|-2104.082690995|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154||1961.8595620171|1917.8995133523|1888.3605703915|1872.2617448794|1861.2074943105|1860.0671760918|1860.0671760918|1860.0671760918|1860.0671760918|1860.0671760918|1851.5190845465|1844.9656494961|1833.9340549957|1830.5378388841|1805.7642654267|1783.0731671935|1783.0731671935|1768.1368524372|1746.4743216541|1746.4743216541|1746.4743216541|1746.4743216541|1738.3603573934|1716.1201747509|1716.1201747509||1716.1201747509|1701.2724163899|1696.9982865264|1696.9982865264|1696.9982865264|1696.9982865264|1696.9982865264|1696.9982865264|1690.3314294738|1661.6653450294
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5924.0336622042|5924.0336622042|5875.926291338|5823.5571498|5823.5571498|5746.6746108888|5619.6940120987|5492.4933467763|5419.855809749|5419.855809749|5419.855809749|5419.855809749|5349.3953441656|5154.2726046284|4931.5251162538|4801.361240282|4792.8458225356|4776.2731361506|4666.9701512785|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5085.3336146908|-5141.3300613042|-5141.3300613042|-5141.3300613042|-5217.8111792269|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5293.421154469|-5353.1685054193|-5353.1685054193|-5353.1685054193|-5353.1685054193|-5353.1685054193|||-5353.1685054193|-5353.1685054193|-5353.1685054193||-5353.1685054193|-5441.4863086916|-5441.4863086916|-5441.4863086916|-5441.4863086916|-5441.4863086916|-5470.373676324|-5504.6341683013|-5504.6341683013|-5552.9268536681|-5646.5853929646|-5651.7615477384|-5762.8461641538|-5850.6068490597|-5902.9520545108|-5989.0578383454|-6092.2380720313|-6092.2380720313|-6150.8756355903|-6277.8618173226|-6323.2909081362|-6400.7121201514|-6426.9638136507|-6426.9638136507|-6426.9638136507|-6504.9042373897|-6576.1255713911||-6576.1255713911|-6576.1255713911|-6576.1255713911|5984.0646678996|5984.0646678996|5984.0646678996|5984.0646678996|5940.7773677773|5940.7773677773|5795.6970753081|5723.3300836757|5651.7556485286|5477.8163568038|5477.8163568038|5477.8163568038|5477.8163568038|5477.8163568038||5477.8163568038|5477.8163568038|5439.6349201698|5439.6349201698|5439.6349201698|5265.0943557443|5232.215950827|5164.6288342522||-5507.2865656879|-5507.2865656879|-5507.2865656879|-5507.2865656879|-5544.7628507643|-5620.9031675159|-5685.5590750177|-5688.0656389085|-5795.5729321206|-5825.8925087908|-5825.8925087908|-5844.9361208787|-5944.4290231985|-5981.1577821653|-5981.1577821653|-5981.1577821653|5577.5216563103|5577.5216563103|5577.5216563103|5577.5216563103|5577.5216563103|5450.6351736781|5235.983526309|5197.09280701||5077.5475633444|5061.9421583461||||5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5042.2783168996|5042.2783168996|5042.2783168996|5042.2783168996|5042.2783168996|4978.8092409996|4897.2211810694|4897.2211810694|4897.2211810694|4790.5790900771|4716.6632221873|4716.6632221873|4716.6632221873|4716.6632221873||4572.1580551266|4572.1580551266|4572.1580551266|4481.2311723629|4393.6457470699|4389.7730522999|4355.990172687|4355.990172687|4355.990172687|4355.990172687|-4733.1388663547|-4733.1388663547|-4733.1388663547||-4733.1388663547|-4733.1388663547|-4733.1388663547|-4733.1388663547|-4733.1388663547|-4733.1388663547|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4346.2480340266|4346.2480340266|4346.2480340266|4282.8090549838|4282.8090549838||4282.8090549838|4282.8090549838|4282.8090549838|4282.8090549838|4282.8090549838|4282.8090549838|4221.6767277598|-4498.9234449629|-4498.9234449629|-4498.9234449629|-4498.9234449629|-4561.6371610699|4321.0894323868|4321.0894323868||4321.0894323868|4321.0894323868|4321.0894323868|4276.3771470964|4268.8236383906|4268.8236383906|4246.7484871007|4246.0289964206|4246.0289964206|4231.8451401015|4231.8451401015|4231.8451401015|4231.8451401015|4201.5501556683|4177.3335062982|4104.5372292202|4064.9302546891|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663||4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4009.1800690737|3869.7408260169
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||-1086.1872927166|-1086.1872927166|-1086.1872927166|-1088.763658574|-1092.1818428599|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1009.3898035242|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1125.3745122992|-1133.6105692214|-1146.3450769126|-1147.6889743474|||-1153.1616987597|-1153.1616987597|-1192.1718533347||-1192.1718533347|-1235.9409481496|-1267.1843868329|1125.8460142651|1125.8460142651|1125.8460142651|1125.8460142651|1125.8460142651|1125.8460142651|1122.6710052656|1122.6710052656|1109.9955614062|1091.5784015625|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1077.8583251149|1059.2870279055||1056.3744754505|1051.5827505006|1048.1475005562|1023.025000618|1000.6111117978|997.51284197229|997.51284197229|997.51284197229|978.95871330254|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894||-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1042.0404984327|-1046.1326195419|-1046.1326195419||-1046.1326195419|-1050.552909924|-1055.8310157738|-1067.2177980169|-1071.1565550031|-1071.1565550031|-1086.2912612683|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|987.36780186445|987.36780186445|987.36780186445|973.26271835117|973.26271835117||962.40302039019|-1046.9547378198||||-1046.9547378198|-1046.9547378198|-1046.9547378198|-1046.9547378198|-1050.3997242865|-1052.6638389087|-1052.6638389087|973.48311923325|973.48311923325|973.48311923325|973.48311923325|973.48311923325|973.48311923325|967.75902137028|960.37113485586|-1052.7962096528|-1052.7962096528|-1052.7962096528|-1052.7962096528|-1054.201067745|-1054.201067745|-1054.201067745|-1054.201067745|-1059.123426238|-1069.7612890203|-1069.7612890203||-1069.7612890203|-1069.7612890203|-1069.7612890203|-1069.7612890203|-1069.7612890203|-1091.3300125166|-1091.3300125166|-1112.1348166193|-1112.1348166193|-1112.1348166193|-1159.9053640063|1026.6693097241|1026.6693097241||984.10478858237|950.61643175819|877.34248392938|877.34248392938|874.20833039679|868.68148364401|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141||-948.98868780141|-948.98868780141|-948.98868780141|-968.88185363351|-1009.5909213549|-1017.6010508545|-1028.6400565049|-1029.4222572006|-1042.5575271945|-1042.5575271945|976.61014339418|976.61014339418|976.61014339418|976.61014339418||972.37238154908|948.40818951417|934.84243618437|926.57495961132|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|933.31228019276|933.31228019276|933.31228019276|933.31228019276||933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||2080.4346220334|2053.4551355927|2008.2001506586|1990.805722954|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1905.4483460833|1881.6926067593|1857.7417852881|1847.9908725423|1834.7398583803|1833.5442870892|1816.0769856547|1812.4752039064|1812.4752039064|1812.4752039064|1812.4752039064|1812.4752039064|1805.6113376738|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1929.0020058695|-1959.7522287439|-1970.8329984493|-1970.8329984493|-1995.1755538325|-2035.7228375917|-2058.0809306575|-2086.3954785083|-2110.0783094537|-2112.7814549485|-2139.2008984204|-2139.2008984204|-2139.2008984204|-2190.5287760227|-2209.8930844697|-2259.9322007908|-2259.9322007908|||-2259.9322007908|-2259.9322007908|-2259.9322007908||-2259.9322007908|-2259.9322007908|-2259.9322007908|-2259.9322007908|-2259.9322007908|-2259.9322007908|-2302.7580008787|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|2141.2887315227|2141.2887315227|2141.2887315227|2141.2887315227|2127.131150028|2127.131150028|2095.0631481827|2095.0631481827||2078.8201646474|2052.0779607194|2036.9755119104|2036.7216073268|2036.7216073268|2036.7216073268|2036.7216073268|2036.7216073268|2030.8573414743|1946.8970460825|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684||1872.6908319684|1816.4342577427|1770.982508603|-1945.616929214|-1945.616929214|-1945.616929214|-2040.1021435711|-2048.5304241619||-2048.5304241619|-2077.5338046243|-2099.5931162492|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2113.5530765694|-2113.5530765694|-2113.5530765694|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984||1986.7040909984|1986.7040909984||||1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1961.0878788871|1933.4309765412|1915.8878243274|1915.8878243274|1915.8878243274|1915.8878243274|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423||1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423||1891.1041190423|1891.1041190423|1876.4490211581|1842.2766901756|1832.1407668618|1821.6244035331|1821.6244035331|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1957.6187687197|-1989.020854133|-2001.0967522223|-2001.0967522223||-2001.0967522223|-2001.0967522223|-2034.3297246914|-2067.0330274349|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441||1947.3728411441|1917.9142679378|1881.3769643754|1857.3910715282|1855.9365080595|1855.9365080595|1830.7905645106|1829.6025487785|1829.6025487785|1804.0028319761|1797.2809244179|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286||1794.9720618286|1590.2189575873|1589.882175097|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428
04426|952591|/equities/colowide-co-ltd|TOPIX500||-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2106.2357247078|-2106.2357247078|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2111.4337816527|-2193.8563958668|-2193.8563958668|-2193.8563958668|||-2193.8563958668|-2193.8563958668|-2193.8563958668||-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2199.7015509631|-2227.2795010702|-2267.0605567446|-2268.0655021538|-2268.0655021538|-2291.9913606838|-2291.9913606838|-2306.1606528635|-2306.1606528635|-2306.1606528635||-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2309.0951698484|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071||-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2387.8455119|-2404.8858187928||-2404.8858187928|-2404.8858187928|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2291.903974995|2274.14330555|2268.2703395|2250.6892661111|2226.3386001371|2226.3386001371|2191.1540001523||2152.6988890582|2121.0449247632||||2121.0449247632|2106.4787376363|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2253.7599676869|-2287.6499640965|-2291.527737885|-2292.6141532056|-2327.8212813395|-2329.9403125995|-2340.2826647455|-2340.2826647455|-2340.2826647455|-2362.3829194389|-2362.3829194389|-2394.203243821|2260.714674261|2260.714674261|2260.714674261||2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2255.2107491789||-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2395.7660039395|-2411.2400043772|-2444.6555604191|-2459.855630147|-2459.855630147|-2470.9507001634||-2507.4144446461|-2507.4144446461|-2512.7382718291|-2539.4869686989|-2543.6879190656|-2543.6879190656|-2543.6879190656|-2543.6879190656|-2576.8018123237|-2576.8018123237|-2576.8018123237|-2576.8018123237|-2604.9742359153|2489.1063804378||2489.1063804378|2489.1063804378|2489.1063804378|2489.1063804378|2460.5356548615|2460.5356548615|2453.4333400021|2453.4333400021|2453.4333400021|2423.1759333356|2389.2232592618|2350.2480658465|2299.3311842738|2265.9513158598|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2448.3242949937|2283.9549306604|2283.9549306604|2283.9549306604|2283.9549306604||2211.0054785116|2118.0060872351|2106.701208039|2066.7235644877|2041.9827634469|2041.9827634469|2041.9827634469|2041.9827634469|2041.9827634469|2011.0086260521
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||3110.3496771596|3088.3102699257|3088.3102699257|3088.3102699257|3088.3102699257|3088.3102699257|3088.3102699257|3048.0669665842|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3267.8651516407|-3280.2946129342|-3309.8723714893|-3309.8723714893|-3309.8723714893|-3309.8723714893|-3359.3581905437|-3397.0656673379|-3397.0656673379|-3400.2396303755|-3419.9329226394|-3451.3758156369|-3451.3758156369|-3451.3758156369|-3451.3758156369|-3490.528684041|-3518.2540933789|-3621.5601037544|-3632.233448616|3513.325636218|3513.325636218|3513.325636218|3513.325636218|||3513.325636218|3513.325636218|3513.325636218||3513.325636218|3513.325636218|3513.325636218|3492.9173735755|3434.8526373061|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3646.2469410826|-3646.2469410826|3463.9871783051|3463.9871783051|3463.9871783051|3463.9871783051|3463.9871783051|3445.3915781544|3445.3915781544|3437.3239757271|3317.4155285857||3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3282.7286180615|3224.8651311795|3202.2390346439|3197.9322607154|3183.2539597883|3183.2539597883|3183.2539597883|3183.2539597883|3183.2539597883||3140.5043997648|3137.2893824257|3137.2893824257|3121.5437582508|-3305.9398903156|-3305.9398903156|-3305.9398903156|-3305.9398903156||-3305.9398903156|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3123.5710647041|3062.745627449|3061.4581196773||3061.4581196773|3061.4581196773||||3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3021.5900132747|3021.5900132747|3021.5900132747|3021.2666814164|2992.4430347562||2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2981.0603044481|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858||-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858||-3159.5903786858|-3159.5903786858|-3159.5903786858|-3232.1559763176|-3270.4703411328|-3270.4703411328|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385||3118.6865545983|3063.2628384426|3049.1809316029|3037.9232573365|3025.025841485|3005.0842683167|2991.4269647963|2975.1966275515|2973.187194508|2973.187194508|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522||2937.832950058|2925.8143889534|2916.4604321704|2760.7710824118|2760.7710824118|2760.7710824118|2760.7710824118|2743.1067582354|-2859.3503996345|-2859.3503996345
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|891.32059086015|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-967.96747070937|-982.72352490019|-982.72352490019|-982.72352490019|-984.03167941384|903.95335896673|903.95335896673|903.95335896673|882.02434543444|882.02434543444|882.02434543444|875.92707828762|874.24033484572|874.24033484572|874.24033484572|874.24033484572|860.80032322268|849.9226206923|834.30496357504|834.30496357504|834.30496357504|804.66108691497|795.80120157979|790.8346853762|784.7702790031|784.7702790031|784.7702790031|||784.7702790031|779.80572406674|779.80572406674||779.80572406674|771.51191427337|766.14437289428|766.14437289428|752.56039805094|741.5830171591|741.5830171591|741.5830171591|741.5830171591|741.5830171591|741.5830171591|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|724.38823655504|724.38823655504||724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|723.23694645981|718.69439788369|718.69439788369|718.69439788369|718.69439788369|718.69439788369|718.69439788369|715.44379780587|711.34864524003||691.04850963085|685.82534464457|685.82534464457|675.72261533316|671.60056886262|671.60056886262|671.60056886262|671.60056886262||671.60056886262|671.60056886262|671.60056886262|671.60056886262|671.60056886262|659.77840984736|657.17603332107|656.65240501125|656.65240501125|656.65240501125|656.65240501125|656.65240501125|642.36379012752|641.24169412866|641.24169412866|640.70636255117|640.70636255117|640.70636255117|636.79982722065|636.79982722065|-681.89151330696|-681.89151330696|-681.89151330696|-681.89151330696||-681.89151330696|-681.89151330696||||-681.89151330696|-681.89151330696|-682.11321805468|-682.11321805468|-682.11321805468|-682.11321805468|-682.11321805468|-689.8868926736|-702.5910101701|-704.10109189365|-715.91789683604|-735.00319564899|677.30774108206|677.30774108206|677.30774108206|677.30774108206|677.30774108206|677.30774108206|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197||-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-725.25552921394|-725.25552921394|-725.25552921394||-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394||-725.25552921394|-725.25552921394|-725.25552921394|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237||675.49612620237|675.49612620237|669.83460704885|659.33846380537|653.77051059212|646.36355481871|646.36355481871|638.24841865707|625.9622310141|625.9622310141|618.50248500808|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|613.51962774106|613.51962774106||613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|577.58292513764
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7594.1166973428|7455.582148061|7455.582148061|7455.582148061|7455.582148061|7405.8134978455|7382.5660467229|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-8009.1548634964|-8009.1548634964|-8009.1548634964|-8009.1548634964|-8009.1548634964|-8180.9498483294|7423.7697022872|7423.7697022872|7423.7697022872|7423.7697022872|-7954.7046374107|-7954.7046374107|-7954.7046374107|||-7954.7046374107|-7954.7046374107|-7954.7046374107||-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-8002.0246232666|7430.8231406634|7430.8231406634|7430.8231406634|7386.0257118483|7351.6119899361|7351.6119899361|7302.6799888179|7170.3110986866|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7083.6716609258|6986.3574010287||6836.6748900319|6826.3578889282|6826.3578889282|6506.1754321425|6472.5992432429|6472.5992432429|6472.5992432429|6472.5992432429|6472.5992432429|6447.5547147143|6381.3385719048|6346.1539687831|6319.6900849174|6319.6900849174|6230.5445387971|6135.3828208857|6120.0748679861||6120.0748679861|6120.0748679861|6120.0748679861|6109.0831866512|5977.7035407236|5969.1325891507|5969.1325891507|5969.1325891507||5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5872.9806546119|5797.7477217431|5797.7477217431|5655.8308019368|5556.6453354853||5523.3281505392|-5884.3209342518||||-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5886.5788158354|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|5428.4758664411|5428.4758664411|5428.4758664411|5428.4758664411|5428.4758664411|5427.1398516012|5418.1741178987||5418.1741178987|5418.1741178987|5418.1741178987|5418.1741178987|5418.1741178987|5418.1741178987|5311.4156865541|5251.0729850601|5169.9699834001|5098.8890639979|5098.8890639979|5098.8890639979|5098.8890639979||5098.8890639979|5098.0989599977|5004.0543999975|4962.393777775|4952.2515774999|4952.2515774999|4924.155048773|4924.155048773|4924.155048773|4924.155048773|4899.72783197|4879.5745294513|4879.5745294513|4879.5745294513|4760.4716993903|4705.3018882114|-5196.5739396259|-5196.5739396259||-5196.5739396259|-5196.5739396259|-5344.693266251|-5501.2702958345|-5704.8558842605|-5728.0065380673|-5849.1183756303|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472||5459.7592670525|5392.7583543858|5392.7583543858|5315.0648382064|5301.3498202293|5267.4998002548|5241.9997780609|5219.3886422899|5115.6540469888|5092.9489410986|5025.3520669084|5025.3520669084|5025.3520669084|5025.3520669084|4994.7245187872|4873.6939097635|4838.3821219595|4723.2579132883|4715.350259511|4715.350259511|4715.350259511|4715.350259511|4715.350259511|4715.350259511|4715.350259511||4260.8336216789|4254.4288363222|4254.4288363222|4254.4288363222|4210.5635614844|4210.5635614844|4210.5635614844|4207.9595127605|4125.0105697339|4062.0583946967
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||-13369.800987323|-13369.800987323|-13369.800987323|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13584.571175823|-13837.310093609|-13837.310093609|-13940.066770676|-14078.685300751|-14253.817000835|-14533.963334261|-14866.903704734|-14875.606562599|-14875.606562599|-14875.606562599|-14875.606562599|-14875.606562599|-14875.606562599|-15182.618402888|14029.7920952|14029.7920952|13967.268994666|||13741.132216296|13632.201868603|13632.201868603||13632.201868603|13632.201868603|13632.201868603|13632.201868603|13632.201868603|13632.201868603|13632.201868603|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579||-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14618.618061989|-14845.686735544|-14925.940414251|-14925.940414251|-15191.600460279|-15348.553443456|-15348.553443456|-15348.553443456|-15658.670492729|-15732.926534233||-15732.926534233|-15835.196149148|-15957.995721275|-15999.995245861|-16031.66138429|-16050.457093656|-16273.00788184|15188.11833081||15188.11833081|15188.11833081|15188.11833081|15188.11833081|14992.075923123|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16505.111384823|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172||-16690.450033172|-16690.450033172||||-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16692.444481303|-17054.104979225|15969.458190363|15969.458190363|15969.458190363|15851.769370819|15851.769370819|15525.29930091|15205.610334344|15069.011482605|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616||14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14836.365379573|14803.739310636|14699.154789596|14674.021515345|14674.021515345|14674.021515345|14674.021515345|14674.021515345||14606.13501705|14443.2055745|14224.950638333|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15483.083254526|-15853.70361614|-16032.183548849|-16032.183548849||-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16432.14838761|-16677.664875122|-16706.016527913||-17215.573919903|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16425.809227432|16267.843586036|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812||16049.736612013|15871.09623557|15645.940261745|15565.308915891|15565.308915891|15565.308915891|15565.308915891|15565.308915891|15527.287684323|15315.597427026
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||3250.3366451807|3250.3366451807|3250.3366451807|3250.3366451807|3250.3366451807|3250.3366451807|3230.8740502008|3169.0267224453|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3151.7863136051|3151.7863136051|3151.7863136051|3151.7863136051|3151.7863136051|3151.7863136051|3122.0403484501|3107.3146069275|3107.3146069275|3107.3146069275|3032.2384521416|3021.8563094068|3021.8563094068|3021.8563094068|3021.8563094068|3021.8563094068|2891.3958993409|2833.0232214899|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|||-3089.0464971661|-3089.0464971661|-3089.0464971661||-3089.0464971661|-3121.1349968512|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3191.4038162828|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3289.5868145666|-3289.5868145666|-3313.5686828517|-3397.6305663261|3048.2993707487|3048.2993707487|3048.2993707487|3023.2708280849|3023.2708280849|3003.1898089832|2987.7108988702||2903.1232209669|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2835.4898313442|2783.9887014936|2766.7096683262|2758.9829648069|2722.0921831187|2698.6953815072|2698.6953815072|2698.6953815072||2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754||2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2643.083601306|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2498.663778952|2476.7930877245||2452.3812085828|-2601.5402349908||||-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2437.6584574008|2437.6584574008|2437.6584574008|2368.6482860009|2363.3343037048|2363.3343037048|2336.1492263387|2276.4435848207|2257.8339659063||2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002||-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2359.9164733336|-2359.9164733336|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954||-2365.0776080954|-2365.0776080954|-2389.1140089949|-2499.0155655499|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475||2348.7868439417|2302.1520488241|2292.1012948446|2292.1012948446|2254.029216494|2251.2675512271|2251.2675512271|2249.605001515|2249.605001515|2224.0333350166|2180.4814833518|2144.6738703909|2134.3043004343|2112.6158893715|2063.7120993017|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2199.531928857|-2211.8688098412|-2257.6042331568|-2310.2746682535||2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|935.0106863147|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-1011.3547255843|-1024.9163665076|-1027.7292988322|-1030.9091558624|-1030.9091558624|-1030.9091558624|-1030.9091558624|-1030.9091558624|-1033.4712971767|-1047.97364861|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1072.5865176478|||-1072.5865176478|-1083.4739044286|-1090.0755165013||-1090.0755165013|-1090.0755165013|-1090.0755165013|-1090.0755165013|-1090.0755165013|-1090.0755165013|-1101.8005650742|-1102.1710791449|-1102.1710791449|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1028.6502603264|1028.6502603264|1026.5003213906|1026.5003213906||993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|988.22927871565|988.22927871565|988.22927871565|988.22927871565|988.22927871565||988.22927871565|988.22927871565|988.22927871565|988.22927871565|974.47697635072|957.41886261192|947.2459306383|947.2459306383||947.2459306383|947.2459306383|947.2459306383|947.2459306383|947.2459306383|926.45659570163|911.67954603241|888.13160077819|888.13160077819|888.13160077819|888.13160077819|863.18512960814|858.44087867265|858.44087867265|855.00098715363|848.02331702509|845.68125446583|845.68125446583|845.68125446583|845.68125446583|845.68125446583|841.83471497722|840.17192723163|828.80214136848||825.10795316442|804.05881446979||||802.50980063701|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-892.45800617486|-893.67552172641|-899.2185897236|-899.2185897236|-907.7539858691|-936.22108320308|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169||798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546||798.26582856546|-827.67555975996|-827.67555975996|-827.67555975996|-827.67555975996|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-837.04728966914||-839.63781243797|-839.63781243797|-839.63781243797|-850.89204365938|-852.25469127725|-852.25469127725|-852.25469127725|-863.06074774078|-868.14557629788|-868.14557629788|-868.14557629788|-871.66176161461|-895.32417821545|-896.4379941055||-912.94217905168|-917.34687714184|-921.58620944485|-921.58620944485|-921.58620944485|-952.67361148712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-976.77402741456|-984.84385777946|-984.84385777946|-984.84385777946||-984.84385777946|-984.84385777946|-984.84385777946|-984.84385777946|-984.84385777946|-984.84385777946|-1009.802033338|-1009.802033338|-1009.802033338|-1015.0356149773
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||5261.5940240218|5255.6600266909|5250.0158541057|5250.0158541057|5250.0158541057|5250.0158541057|5250.0158541057|5201.5380914886|5201.5380914886|5146.6534349873|5080.3927055414|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|4983.6277582709|4949.6577262604|4949.6577262604|4904.3974736227|4774.7749706919|4765.8610785465|4741.1805340421|4741.1805340421|4741.1805340421|4741.1805340421|4741.1805340421|4686.6450378245|4592.3833753606|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4566.6006682962|4547.6996363972|4547.6996363972|4547.6996363972|4547.6996363972|4547.6996363972|4437.1168350582|4437.1168350582|4403.2100103467|4403.2100103467|4403.2100103467|||4403.2100103467|4403.2100103467|4403.2100103467||4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4366.066678163||4274.1296424033|4257.6440471148|4168.4378301275|4166.3800946922|4166.3800946922|4166.3800946922|4166.3800946922|-4539.388771985|-4539.388771985|-4543.2653022055|-4568.9058913395|-4630.8954348216|-4673.2727053574|-4692.5252281749|4391.6393269423|4391.6393269423|4391.6393269423||4391.6393269423|4391.6393269423|4391.6393269423|4391.6393269423|4391.6393269423|4314.488141047|4295.8557296877|4295.8557296877||4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576||-4336.8705170576|-4336.8705170576||||-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4356.0227967306|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4087.2516206853|4007.8351340947|3996.3952272775|3996.3952272775|3903.3835858638|3889.8809702023|3889.8809702023|3871.0361267784|3871.0361267784||3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784||3853.5401408649|3806.7668231832|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|-3950.1450892766|-3950.1450892766||-3950.1450892766|-3950.1450892766|-3950.1450892766|-4023.3834325296|-4107.2038139218|-4115.615348802|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908||3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3850.5080919898|3835.9534355442|-4012.576690462|-4012.576690462|-4012.576690462|-4012.576690462|-4012.576690462|-4012.576690462|-4023.465049953|-4023.465049953|-4046.51672217|-4070.2408024111|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644||-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||4456.9136281194|4456.9136281194|4432.0706979104|4405.2897090678|4405.2897090678|4405.2897090678|4344.9330100753|4291.092233417|4274.4913704633|4182.9904116259|4003.5449018066|3930.8832242296|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4259.2259889743|-4319.5844321937|-4340.1492357088|-4340.1492357088|-4340.1492357088|-4340.1492357088|-4340.1492357088|-4343.1658174543|3979.2212130194|3979.2212130194|3892.8569033549|3853.9467942654|3853.9467942654|3748.1075491837|3642.2306102041|3592.170568822|3592.170568822|3592.170568822|3592.170568822|3507.35618758|3444.2290973112|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|||-3721.0948392231|-3721.0948392231|-3721.0948392231||-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3738.2164880257|-3776.462764473|-3820.23640497|-3867.2626721889|-3868.5696357655|-3883.1884841838|-3934.1538713154|-3992.7820792393|-4020.7926904189|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3684.0436091546|3643.8817879495|3614.8686532773|3558.5762814192||3449.7514237991|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3350.5268234654|3330.8631371838|3273.6812635375|3227.3680705972|3159.4445275919|3159.4445275919|3159.4445275919|3159.4445275919||3159.4445275919|3159.4445275919|3159.4445275919|3159.4445275919|3042.6050306576|3037.6050255566|3037.6050255566|3037.6050255566||3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3035.4500283963|3020.3333648847|2999.7572405984|2999.7572405984|2978.7302673316|2963.9675139826|2963.9675139826|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088||-3151.0084313088|-3151.0084313088||||-3151.0084313088|-3151.0084313088|-3151.0084313088|-3155.2038125653|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3232.3716769131|-3272.5518632368|3026.7912557805|3026.7912557805|3026.7912557805|3026.7912557805|3026.7912557805|3026.7912557805|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104||-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3299.6612835671|3034.6685969104|3034.6685969104||3034.6685969104|3034.6685969104|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592||2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592||2990.7497122592|2961.6107913991|2876.9564348879|2811.7293720976|2789.5604134418|2751.4573005454|2751.4573005454|2711.6747783838|2662.6108648709|2610.8454054121|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2846.2303256503|-2893.1101213996|-2893.1101213996||-2893.1101213996|-2893.1101213996|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2595.7968098149
04435|946137|/equities/daicel-corp|TOPIX500||1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1618.5436105956|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1490.9174392649|1474.0887369889|1474.0887369889|1474.0887369889|1472.1263744321|1449.7208326323|1449.7208326323|1414.1342584803|-1497.0561459031|-1497.0561459031|||-1497.0561459031|-1497.0561459031|-1497.0561459031||-1497.0561459031|-1497.0561459031|-1497.0561459031|-1497.0561459031|-1497.0561459031|-1497.0561459031|-1512.6179398923|-1518.0199332137|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1536.4716035422|-1536.4716035422|-1536.4716035422|1427.8223539976|1427.8223539976|1427.8223539976|1427.8223539976|1421.6736680351|1421.6736680351|1421.6736680351|1415.3040755946||-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995||-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995||-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1385.6638199965|1383.2097999962|1357.2886666624|1353.2651851804||1330.5446502005|1289.1329446672||||-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1430.7693892465|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1478.6216679815|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131||1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131||1241.9884132261|1241.9884132261|1214.6559166338|1214.6559166338|1214.6559166338|1206.2665637455|1206.2665637455|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195||-1265.968748195|-1265.968748195|-1271.3263868833|-1306.5015409814|-1328.216983422|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637||1250.610365637|1235.9837395967|1235.8985995519|1230.4823190853|1230.4823190853|1230.4823190853|1230.4823190853|1223.3692434282|1209.6047149202|1185.783016578|1157.7033517533|-1220.3135925193|-1220.3135925193|-1220.3135925193|-1220.3135925193|-1220.3135925193|-1225.041472246|-1225.041472246|-1231.0820645012|-1231.0820645012|-1239.1189605569|-1239.7155117299|-1266.7950130332|-1281.8000144814|-1298.0833494238||-1307.9259438042|-1309.667715338|-1321.3978285901|-1321.3978285901|-1321.3978285901|-1321.3978285901|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||-1499.2667639234|-1499.2667639234|-1499.2667639234|-1509.2408488038|-1512.0731653375|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1546.4843390038|-1546.4843390038|-1556.2120562467|-1556.2120562467|-1556.2120562467|-1565.3745069407|-1587.6383410453|-1610.7926011614|-1632.1028901793|-1640.714526995|-1640.714526995|-1640.714526995|-1653.5994744388|-1665.441623897|-1665.441623897|-1665.441623897|-1665.441623897|-1702.0841891592|-1702.0841891592|-1702.0841891592|-1704.1768768435|-1714.1409742706|-1729.1756961905|-1729.1756961905|-1729.1756961905|-1729.1756961905|-1737.3341068783|-1752.6767854204|-1761.2519838004|-1784.0577597782|-1829.6310162753|-1829.6310162753|-1829.6310162753|-1829.6310162753|||-1832.9511291948|-1841.4266777396|-1841.4266777396||-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1866.5574197106|-1868.441258902|-1868.441258902|-1892.5633627703|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676||1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406||1722.1216464406|1679.1907182673|1662.323020297|1629.7755781078|1590.0839756753|1569.4874450775|1569.4874450775|1569.4874450775||1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1427.6038341255|1427.6038341255|1427.6038341255|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1407.260737687|1407.260737687||1407.260737687|1407.260737687||||1407.260737687|1382.0397085411|1375.7552683335|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1351.4939957229|1329.9599491322|1322.5110817181|1306.9456626295|1300.4979659571|1300.4979659571|1300.4979659571|1290.6088442817|1281.4431698074||1261.3812930043|1230.4459028173|1192.728764632|1172.4096733759|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178||1151.1096811344|1128.0440820113|-1226.9127352601|-1226.9127352601|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|-1216.0872452688|-1216.0872452688||-1216.0872452688|-1216.0872452688|-1232.1747115399|-1277.6386022861|-1304.1984361339|-1305.4892190438|1233.9389088325|1233.9389088325|1233.9389088325|1233.9389088325|1233.9389088325|1233.9389088325|1221.0765368863|1214.9850993073||1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1189.1821280596|1181.8135230935|1153.6150012454|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1220.2732831529|-1232.5814596338|-1236.8238548883|-1246.9820311476|-1258.6799789986|-1263.7284554198||-1263.7284554198|-1263.7284554198|-1278.4094247503|-1286.0215396531|-1287.7017351398|-1297.7352178636|-1310.0132454827|-1310.0132454827|-1310.0132454827|-1310.0132454827
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||2878.8506337956|2878.8506337956|2878.8506337956|2878.8506337956|2878.8506337956|2878.8506337956|2857.8618153285|2855.441104703|2855.441104703|2855.441104703|2848.4345607811|2791.329704668|2791.329704668|2788.3267553745|2788.3267553745|2788.3267553745|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2997.7539940595|-3057.0599933994|-3091.2611037771|-3122.7901153079|-3171.1834614532|-3223.842734948|-3290.0474832756|-3392.1638703062|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|||-3406.6088951956|-3406.6088951956|-3406.6088951956||-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3456.8987724395|-3507.7764138217|-3553.9737931352|-3608.6931034836|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3381.4176393101|3333.1307103445|-3495.8562205211||-3495.8562205211|-3495.8562205211|-3495.8562205211|-3495.8562205211|-3544.8402450234|-3557.6558278038|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3311.4158342309|3299.7398158121|3274.4886842357|3221.5429824841||3160.7699805379|3118.1357784418|3118.1357784418|3116.0997264714|3116.0997264714|3078.8885849682|3049.0755623706|3049.0755623706||3049.0755623706|-3013.264737814|-3013.264737814|-3037.2941531267|-3065.6775077184|-3065.6775077184|-3065.6775077184|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2822.243438964|2802.7704877377|2747.3283197086|2694.8120406622|2694.8120406622||2694.8120406622|2694.8120406622||||2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2556.0775289381|2542.5305609576|2542.5305609576|2542.5305609576|2507.7081785667||2507.7081785667|2507.7081785667|2507.7081785667|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2474.0866831106||-2637.091655541|-2637.091655541|-2637.091655541|-2641.8796172678|-2680.5884636309|-2685.9871818121|-2693.56750841|-2693.56750841|-2733.9638982334|-2766.3209980371|-2827.439997819|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752||-2872.6836217752|-2872.6836217752|-2872.6836217752|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2687.2859570076||2664.123285564|-2827.0910142296|-2827.0910142296|-2827.0910142296|-2827.0910142296|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2845.6162683699|-2845.6162683699|-2845.6162683699|-2867.1847426332|-2892.3163807036|-2917.240423004|-2927.2546580027|-2927.2546580027|-2927.2546580027||-2927.2546580027|-2927.2546580027|-3059.3692153672|-3059.3692153672|-3059.3692153672|-3092.6880170747|2905.4230265124|2905.4230265124|2905.4230265124|2905.4230265124
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5610.9267765064|5610.9267765064|5501.9186405626|5440.4096006252|5426.677334028|5349.8637044755|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5787.0756939601|5357.7008180324|5357.7008180324|5357.7008180324|5357.7008180324|5357.7008180324|5354.3897978137|5344.3775531264|5271.0861701404|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5122.4897821921|5046.8673281099|5046.8673281099|5046.8673281099|4970.4636978999|4951.5152198888|4919.3935289146|4919.3935289146|4919.3935289146|4919.3935289146|||4919.3935289146|4865.3261432385|4824.1401591539||4426.0446212821|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4890.7725241212|-4890.7725241212|-4890.7725241212|-4977.4861764923|-4977.4861764923|-4977.4861764923|-4977.4861764923|-4977.4861764923|-4977.4861764923|-5028.7624183248|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895||-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5095.7052579883|-5124.0058422092|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4710.3986780483||4615.8781591883|4615.8781591883|4615.8781591883|4577.8619249238|4577.8619249238|4454.5132499153|4372.6258332393|4336.2509258214||4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4190.8777817047|4185.5864241163|4144.7626934626|3996.6252149584|3880.6391277316||-4113.2885764999|-4113.2885764999||||-4113.2885764999|-4114.2019462962|-4114.2019462962|-4128.2699227194|-4128.2699227194|-4128.2699227194|-4128.2699227194|-4218.2999141326|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4248.0023069759|-4258.9882724064|-4258.9882724064||-4258.9882724064|-4258.9882724064|-4258.9882724064|-4258.9882724064|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242||-4317.2196752242|-4317.2196752242|-4317.2196752242|3869.7622902604|3869.7622902604|3869.7622902604|3869.7622902604|3869.7622902604|3869.7622902604|3675.4581002893|-4039.1576663452|-4232.1196292725|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301||3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|-4116.3163571863|-4202.573730207|-4278.1930335633|-4339.7700372926||-4375.6199903519|-4375.6199903519|-4375.6199903519|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648||4050.6447445165|4028.761622052|4028.761622052|4028.761622052|4028.761622052|4028.761622052|4028.761622052|4028.761622052|3951.0129133912|-4285.4335887986
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||1626.2110105044|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1693.9183426774|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1718.3427001055|-1741.7418890061|-1761.2132100068|-1765.0379135886|-1765.0379135886|-1781.3199039874|-1805.2416378427|-1805.2416378427|-1805.2416378427|-1823.3240420475|-1856.3878244972|-1864.7642494414|-1894.6824993793|-1898.8868304243|-1898.8868304243|-1898.8868304243|-1904.8187004714|||-1905.0485560793|-1906.2541921527|-1906.2541921527||-1906.2541921527|-1917.3764875827|-1917.3764875827|-1917.3764875827|-1917.3764875827|-1917.3764875827|-1930.0759105959|-1930.0759105959|-1945.2510117733|-1964.695568637|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-2011.4901625046|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|-1990.1087239746||-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746||-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-2014.898582194|-2025.6095357712||-2056.7883730791|-2085.8204145323|-2100.7726828137|-2120.6363142374|-2121.4584126388|-2121.4584126388|-2122.1204584875|-2126.1338427639|-2154.4264919599|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|-2145.3676588206||-2145.3676588206|-2145.3676588206||||-2145.3676588206|-2145.3676588206|-2145.3676588206|-2145.3676588206|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2174.447331136|-2199.3581457066|-2226.0923841185|-2250.8804267983|-2252.367140887|-2265.51904543|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719||-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2307.7023903021|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607||-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2335.081204623|-2346.2846718033|-2366.6014466708|-2366.6014466708|-2374.9162505772|-2374.9162505772|-2374.9162505772|-2381.5180561969|-2402.5871064159|-2402.5871064159|-2464.5967849066|-2480.5129424827|-2480.5129424827|-2480.5129424827||-2480.5129424827|-2480.5129424827|-2513.9032694252|-2586.9480771391|-2617.4667619001|-2617.4667619001|-2636.6297354446|-2678.7552616051|-2702.0490556997|-2702.0490556997|-2702.0490556997|-2740.804506333|-2794.5327848145|-2795.8419831272||-2837.2688701414|-2852.7431890459|-2872.4607272172|-2872.4607272172|-2908.7063635747|2710.6177563131|2710.6177563131|2710.6177563131|2710.6177563131|2710.6177563131|2678.6308403479|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948||-2845.5563315948|-2845.5563315948|-2851.4442134359|-2851.4442134359|-2851.4442134359|-2888.2435704843|2728.589066551|2728.589066551|2728.589066551|2708.8414401864
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23649.967775863|-23723.575306514|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-24028.1569662|-24028.1569662|-24028.1569662|-24028.1569662|-24028.1569662|-24028.1569662|-24570.452184667|-24749.391316297|-25134.323684774|-25411.748538638|-25474.874739059|-25474.874739059|-25628.471932288|23771.142754063|23771.142754063|23771.142754063|23569.188585263|23569.188585263|23411.158747238|23411.158747238|21451.287496931|21178.163576458|21178.163576458|||20684.76984748|20684.76984748|20409.4664972||19637.462774666|-20457.141992809|-20457.141992809|-20457.141992809|-20457.141992809|-20457.141992809|-20715.435547566|-20991.039497295|-21038.654996995|-21258.950613161|-21258.950613161|-21258.950613161|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932||-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21849.847426591|-22276.774918434|-22336.694353816|-22499.104837573|-22600.808441448|-22600.808441448|-22606.176046054|-22646.584495615|-22701.493204463|-22701.493204463||-22794.436893848|-22835.485437609|-22938.222202875|-22938.222202875|-22938.222202875|-22938.222202875|-22938.222202875|-22938.222202875||-22938.222202875|-22938.222202875|-22938.222202875|-24616.358003195|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23159.269511619|23038.097870615|23038.097870615|23038.097870615|23038.097870615|23038.097870615|22992.886522905|22675.151692117|21977.946324575|21937.995916194||21776.599336343|21776.599336343||||21776.599336343|21652.332595937|21417.036217707|21383.825750999|21383.825750999|21383.825750999|21383.825750999|21383.825750999|20891.391049805|20891.391049805|20891.391049805|-22289.919684767|-22289.919684767|-22289.919684767|-22289.919684767|-22289.919684767|-22704.632983075|-22741.707386512|-22741.707386512|-23074.95265168|-23292.441545284|-23292.441545284|-23552.712828094|-23760.792031215|22586.999769318|22586.999769318||22586.999769318|22586.999769318|22586.999769318|22361.944188132|22235.493542368|21852.770602632|21802.648892138|21802.648892138|21706.554324598|21652.75312391|21652.75312391|21652.75312391|21652.75312391||-22621.823466072|-22621.823466072|-22621.823466072|-22621.823466072|-22784.936377866|-22784.936377866|-22818.594293662|-22818.594293662|-23118.438104069|-23436.320115632|-23863.966795147|-24130.702050956|-24130.702050956|-24130.702050956|-24358.817170411|-24358.817170411|-24358.817170411|-24358.817170411||-24358.817170411|-24430.977988161|-24430.977988161|-24666.526732731|-24666.526732731|-24666.526732731|-24720.029703035|-24990.033003372|-25468.370003747|-25564.855559719|-25603.172844132|24566.94793286|24566.94793286|24566.94793286||24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24233.831036511|24090.367818346|23952.908687051|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25659.754949968|-26095.838833298|-26184.265370331|-26471.683744813|-27142.426383125|-27555.473759028||-27629.693065586|-28027.714517318|-29240.789527553|-29240.789527553|-29276.432808393|-29701.592009325|-29990.667595375|-29990.667595375|-29990.667595375|-29990.667595375
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||15158.008974897|15158.008974897|15158.008974897|15158.008974897|14814.454416552|14621.893796169|14381.54866241|-15598.82881184|-15598.82881184|-15683.698679822|-15777.998533136|-15831.066627946|-15831.066627946|-15831.066627946|-15831.066627946|-15831.066627946|-15910.907364384|-15939.670595863|-15939.670595863|-15939.670595863|-16160.467328736|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16514.381400944|-16749.452346845|-16749.452346845|-16955.033761537|-16955.033761537|-17278.930569799|-17278.930569799|-17460.128401495|-17460.128401495|-17460.128401495|-17460.128401495|-17460.128401495|-17578.476001661|-17775.806668512|-18280.340742791|-18505.809316858|-18505.809316858|-18505.809316858|||-18505.809316858|-18589.788129843|-18675.911271411||-18675.911271411|-18839.099823609|-18839.099823609|-18839.099823609|-18843.166470676|-19357.40718964|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395||17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17246.617816537|17246.617816537|16906.463346605|16906.463346605|16906.463346605|16906.463346605|16906.463346605||16878.536411576|16878.536411576|16878.536411576|16878.536411576|16878.536411576|16878.536411576|16028.373790641|16003.470878489||15122.467642766|14814.408491962|14196.287213291|14109.763570324|13955.325395462|13955.325395462|13393.972661624|13344.384767945|13344.384767945|13344.384767945|13344.384767945|13344.384767945|13185.983075495|13007.203417216|12771.33713024|12060.652366934|11841.558185482|11827.564650535|11592.571833928|11403.968704365|11229.409671516|10944.69776614|10944.69776614|10944.69776614||10891.975673718|10891.975673718||||10891.975673718|10848.584081909|10777.315646565|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10457.938084854|10138.542316504|10130.700801884|10130.700801884|10130.700801884|10130.700801884|10130.700801884|9824.1120020928|9752.0688912142|9563.4098791269|9554.344310141|9478.7159001567|9369.6843335075||8879.4387009221|8879.4387009221|8879.4387009221|8879.4387009221|8879.4387009221|8723.0985565801|8559.2821686174|8559.2821686174|8098.3690762415|7903.132306935|7887.7025632611|7598.9472925124|7425.7747694582||7076.9719660647|-7792.2106842809|-7792.2106842809|-7792.2106842809|-7792.2106842809|-7792.2106842809|7073.1329367351|7073.1329367351|7073.1329367351|7073.1329367351|7073.1329367351|7073.1329367351|7073.1329367351|7073.1329367351|7073.1329367351|6950.9585199958|6950.9585199958|6950.9585199958||6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|6950.9585199958|-7482.8289900308|-7482.8289900308|-7482.8289900308|-7482.8289900308||-7482.8289900308|-7482.8289900308|-7482.8289900308|-7482.8289900308|-7622.3099889231|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7659.7141729256|-7741.4372505255|-7741.4372505255|-7798.3449558382|-7798.3449558382|-7798.3449558382|-7798.3449558382|-7890.3832842647|-7899.5935608206|-7899.5935608206||-7942.3261786896|-7980.2235318773|-8081.7761465303|-8091.1401628115|-8168.1051392734|-8168.1051392734|-8230.5574653082|-8230.5574653082|-8230.5574653082|-8230.5574653082
04442|952021|/equities/daio-paper-corp|TOPIX500||-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-921.73287038492|-923.34307623115|-923.34307623115|-934.95339701139|-940.85367500584|-940.85367500584|-940.85367500584|-958.22616398532|-958.22616398532|-961.65132112192|-990.41138702197|-990.41138702197|-990.41138702197|-995.12376335774|-1010.9319653899|-1029.0910760463|-1058.5178249744|-1072.3975995809|-1083.125116749|-1101.3390036903|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|||-1179.9588510507|-1179.9588510507|-1179.9588510507||-1179.9588510507|-1190.0302224436|-1190.0302224436|-1190.0302224436|-1190.0302224436|-1190.0302224436|-1198.2280249374|-1209.0682783777|-1209.0682783777|-1209.0682783777|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1220.0380651653|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1139.7747904821||1115.8331005357|1110.1201117063|1100.1469740492|1100.1469740492|1100.1469740492|1100.1469740492|1100.1469740492|1074.9468815423|1074.9468815423|1074.1412117806|1074.1412117806|1058.6569019784|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901||-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1149.5999176496|1096.9497397218||1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1079.3052663575|1077.4493938518||1077.4493938518|1077.4493938518||||1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1062.6937709464|1061.1319677182|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1127.4775291705|-1139.7805879672|-1139.8999834941|-1139.8999834941|-1139.8999834941|-1140.9999816602|-1146.931915291||-1146.931915291|-1146.931915291|-1146.931915291|-1146.931915291|-1147.3965725455|-1153.8229290685|-1153.8229290685|-1197.3032545206|-1238.6425050229|-1241.7138944699|-1252.822454823|-1252.822454823|-1252.822454823||-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1255.2622899049|-1255.2622899049|-1256.8469887832|-1276.0441207296|-1276.0441207296|-1276.0441207296|-1276.0441207296||-1276.0441207296|-1276.0441207296|-1276.0441207296|-1289.6323563663|-1312.8692848514|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1207.5906586947||1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1181.7414656824|1181.7414656824|1172.6294063138|1160.5604514597|1157.7060571775|1148.3207231516|1148.3207231516|1148.3207231516|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957||1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1101.3158028841
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||16451.866117418|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17219.239452391|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|||-17553.895272022|-17616.828080024|-17658.078348347||-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17673.574551916|-17673.574551916|-17673.574551916|-17812.622903601|-17812.622903601|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063||16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16746.303628959|16632.004032177|16535.83781353|16509.336806827||16509.336806827|16451.154056877|16451.154056877|16451.154056877|16451.154056877|16451.154056877|16451.154056877|16451.154056877||16337.386279713|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16097.095866348|15899.135194579|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568||-16625.791726568|-16625.791726568||||-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15957.409695589|15957.409695589|15957.409695589|15951.288550654|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135||15487.080669039|15333.772430913|15333.772430913|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114||15219.740493114|15219.740493114|15034.279689455|-15970.726346894|-15970.726346894|-15983.307052104|-16046.335866796|-16046.335866796|-16107.595407551|-16184.272675056|-16319.191861174|-16321.879845748|-16339.055876459|-16339.055876459|-16339.055876459|-16339.055876459|-16339.055876459|-16339.055876459||-16339.055876459|-16339.055876459|-16344.506529399|-16557.507254888|-16624.95949108|-16624.95949108|-16624.95949108|-16624.95949108|-16624.95949108|-16665.510545644|-16676.678384049|-16686.012512759|-16686.012512759|-16686.012512759||-16686.012512759|-16686.012512759|-16686.012512759|-16686.012512759|-16686.012512759|15855.008521341|15855.008521341|15855.008521341|15855.008521341|15734.731690379|15574.701878199|15480.779864665|15360.588738517|15353.987487241|15213.319430268|15010.35492252|14941.580151259|14941.580151259|14728.647328174|14728.647328174|14728.647328174|14728.647328174|14728.647328174|14728.647328174|14728.647328174||14712.108142416|14711.182891871|14711.182891871|14669.647657634|14570.822142409|14570.822142409|14570.822142409|14570.822142409|14557.024602677|13906.841339242
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4008.3767982965|3980.6427511173|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4168.1543810154|-4168.1543810154|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|-4265.3807968038|-4265.3807968038|-4265.3807968038|-4328.0342186709|-4364.8809583963|-4364.8809583963|-4364.8809583963|-4368.0321400808|-4368.0321400808|-4368.0321400808|-4368.0321400808|-4368.0321400808|-4393.3134889787|-4425.2743333041|-4425.2743333041|-4425.2743333041|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|||-4513.0748469764|-4513.0748469764|-4513.0748469764||-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4525.8609410849|-4525.9566012055|-4569.0628902283|-4570.6809891425|-4603.0073940031|-4603.0073940031|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4343.596410767|4343.596410767|4343.596410767|4323.8293452966||4191.6437169962|-4484.5395315818|-4484.5395315818|-4484.5395315818|-4484.5395315818|-4484.5395315818|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4562.3615199061|-4576.3314364445||-4576.3314364445|-4576.3314364445|-4576.3314364445|-4576.3314364445|-4585.779551166|-4585.779551166|-4602.6582093675|-4602.6582093675||-4602.6582093675|-4602.6582093675|-4616.4535659639|-4644.6150732933|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4730.5833000178|4419.389422317|4419.389422317|4419.389422317|4419.389422317|4296.3017559469|4296.3017559469||4200.6686177188|-4371.460593079||||-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4406.5117700878|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4128.2851307356|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907||4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907||4051.9163696564|3999.9070773959|3902.6745304399|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|-4126.9840887224|-4126.9840887224||-4126.9840887224|-4126.9840887224|-4126.9840887224|-4202.5378763582|-4242.1208350101|-4242.1208350101|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|3989.8832836107||3989.8832836107|3941.514621775|3941.514621775|3941.514621775|3941.514621775|3941.514621775|3941.514621775|3925.84957975|3910.7773108333|3909.197012037|3870.9966800411|3853.0518667123|3840.7986008794|3840.7986008794|3805.3317787549|3777.249109574|3777.249109574|3742.3878995266|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574||3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3699.8606711748|3692.9144088578
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1218.7490206748|1218.7490206748|1204.788542707|1204.788542707|1204.788542707|1204.788542707|1204.788542707|1204.788542707|1182.54282523|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1265.4633624442|-1283.8204027158|-1290.9671141286|-1319.7967934763|1215.6146266175|1215.6146266175|1215.6146266175|1215.6146266175|1213.5995851306|1206.8050945895|1197.6853019624|1197.6853019624|1179.9558910693|1125.6732122992|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1195.6297413388|1087.472541557|-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|||-1164.879381467|-1164.879381467|-1164.879381467||-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|-1167.5455326753|-1167.5455326753|-1193.7450363058|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1120.3941602807|1120.3941602807|1119.243511423|1096.5761238034||1061.7512486704|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1046.9248548311|1046.3904644751|1046.3904644751|1046.3904644751|1046.3904644751|1046.3904644751|1046.3904644751|1028.8505160834||1021.5075666439|1021.5075666439|1021.5075666439|1003.5639629377|994.18605975166|994.18605975166|994.18605975166|994.18605975166||994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|979.07846882921|979.07846882921|977.86803981306|977.86803981306|977.86803981306|977.86803981306|977.86803981306|960.02004423673|957.8519064651|957.8519064651|949.34865809493|949.34865809493||925.11518786807|923.1666786643||||923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643||923.1666786643|923.1666786643|923.1666786643|907.91296137396|907.86996861104|906.59994613467|895.84992590809|893.39608542781|893.39608542781|893.39608542781|893.39608542781|893.39608542781|893.39608542781||884.34009559795|869.23341039204|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|828.32500195391|811.64443508659||-876.98489225339|-876.98489225339|-876.98489225339|-903.47209165307|-913.83899299858|-913.83899299858|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748||866.37114626748|854.02906361534|844.16010052312|834.02786844691|826.03094798681|823.07326604654|818.98697176829|812.16332976967|803.76479390098|801.07755759505|793.71950979528|788.88833268812|786.33148144275|777.5127422389|767.6363877253|760.12951935126|760.12951935126|747.78277554328|740.34869363231|740.34869363231|740.34869363231|740.34869363231|740.34869363231|740.34869363231|740.34869363231||740.34869363231|740.34869363231|740.34869363231|733.45499010491|733.45499010491|733.45499010491|733.45499010491|733.45499010491|730.34997612025|718.06285526431
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||2777.8693410802|2777.8693410802|2777.8693410802|2777.8693410802|2777.8693410802|2777.8693410802|2757.5770456447|2734.3911618275|2701.1710038785|2701.1710038785|2701.1710038785|2687.7177820873|2687.4086467636|2605.4264701833|2605.4264701833|2605.4264701833|2596.0265063991|2596.0265063991|2592.7633982872|2592.7633982872|2592.7633982872|2592.7633982872|2592.7633982872|2592.7633982872|2581.5426647635|2575.6800830895|2575.6800830895|2575.6800830895|2575.6800830895|2575.6800830895|2560.7000923217|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2531.8779722907|||2531.8779722907|2531.8779722907|2531.8779722907||2531.8779722907|2531.8779722907|2531.8779722907|2474.5033025452|2447.9635007286|2447.9635007286|2447.9635007286|2447.9635007286|2447.9635007286|2434.959445254|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2674.9731851127|-2704.8092388378|-2704.8092388378|-2704.8092388378|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846||-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2784.1347968946|-2784.1347968946|-2795.0942187718|-2804.5213541909|-2841.4584619641|-2841.4584619641|-2856.5371799601|-2878.9301999556|-2907.0064196983|-2907.0064196983||-2927.3404663315|-2940.2116292572|-2950.2543503386|-2950.2543503386|-2950.2543503386|-2950.2543503386|-3026.2548337096|-3046.7553707884||-3060.2559675427|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3056.2002581439|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3016.6222223962|2947.0802471069|2908.7002745632|2901.1642865472||2901.1642865472|2901.1642865472||||2901.1642865472|2901.1642865472|2880.8492072746|2876.5175398452|2876.5175398452|2847.5750442725|2792.1389380805|2782.0154867562|2753.7949852846|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2999.7764133453|-2999.7764133453|-3002.4737926058|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294||2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2734.8638598223|2734.8638598223|2734.8638598223|2734.8638598223||-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2966.8439298741|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177||-2986.2528051177|-2986.2528051177|-2986.2528051177|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3071.5294540828|2847.0465432379|2847.0465432379||2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2833.3017147088|2807.7796830098|2800.7552033442|2789.0335592714|2736.6206214126|2700.7451349029|2681.3001498921|2623.8149998668|2623.8149998668|2592.9245540011|2592.9245540011|2592.9245540011|-2771.9389788001|-2771.9389788001|-2771.9389788001|-2771.9389788001|-2771.9389788001||-2771.9389788001|-2771.9389788001|-2771.9389788001|-2771.9389788001|-2799.6821986668|-2818.2024429631|-2850.6761057203|-2850.6761057203|-2850.6761057203|-2850.6761057203
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||1516.4005139055|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1787442703|1491.8374936336|1469.216041523|1469.216041523|1464.82337947|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1428.8629745515|1403.9817895082|1403.9817895082|1403.9817895082|-1527.1684118135|-1527.1684118135|-1527.1684118135|-1527.1684118135|-1527.1684118135|-1542.0482353484|-1577.1091503871|-1601.0657226523|-1608.8011319194|-1608.8011319194|-1608.8011319194|-1608.8011319194|-1619.1123687993|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1470.4402734838|||1464.4903985936|1464.4903985936|1464.4903985936||1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648||-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1570.9474412942|1362.0875290889|1362.0875290889|1362.0875290889|1306.3194767655|-1342.033914705|-1362.6210163389||-1373.3011292655|-1373.46312188|-1373.46312188|-1373.46312188|-1373.46312188|-1401.0979132|-1421.9699035556|-1482.2714726414||-1482.2714726414|-1482.2714726414|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1440.336666047|1427.0962956078|1374.9403284531||-1404.1538210204|-1404.1538210204||||-1404.1538210204|-1404.1538210204|-1404.1538210204|-1404.1538210204|-1420.6986900227|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1439.4938831831|-1463.465425759|-1469.2393619544|-1510.2104021716|-1510.9837801906|-1535.3430891007|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185||1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1439.2920592428|1435.3245102698||1409.4994558553|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1498.1486120631|-1498.1486120631|-1498.1486120631|-1498.1486120631|-1498.1486120631|-1517.4706800701|-1519.4484083277|-1519.4484083277|-1519.4484083277||-1519.4484083277|-1519.4484083277|-1519.4484083277|-1531.4982314752|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1567.26234669|-1567.6385833412|-1567.6385833412||-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1599.5706481569|-1611.717386841|-1636.6582076011|-1640.8702306679||-1662.8002562977|-1734.8089583922|-1734.8089583922|-1742.9543982136|-1759.0882202373|-1771.1258002637|-1787.7685951283|-1787.7685951283|-1787.7685951283|-1787.7685951283
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2219.4840059804|-2221.7877844227|-2228.4586493586|-2260.7873881762|-2265.7570482526|-2265.7570482526|-2265.7570482526|-2277.0078313918|-2296.7864793242|-2306.4660559735|-2306.4660559735|-2306.4660559735|-2306.4660559735|-2341.5309409788|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2209.5498585305|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|||-2345.7717075412|-2345.7717075412|-2345.7717075412||-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2355.4407861569|-2403.0175401743|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2464.5992539417|-2464.5992539417|-2475.5269488241|-2492.2799431379|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562||-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2539.248887298|-2539.248887298|-2539.248887298|-2539.248887298|-2551.6932081089|-2580.1212445789|-2580.1212445789|-2587.0791606432|-2593.8065747715|-2593.8065747715|-2593.8065747715||-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715||-2593.8065747715|-2593.8065747715|-2631.7543963866|2500.6044927689|2500.6044927689|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2472.1354222416|2472.1354222416||2460.2893580462|2395.4837753657||||-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2542.265079844|-2553.3500887155|-2595.6945430172|-2628.8272700192|-2650.2525222435|-2658.975024715|-2690.8793205967|-2690.8793205967|-2690.8793205967|-2726.9200589285|-2726.9200589285|-2726.9200589285|-2726.9200589285|-2726.9200589285|-2740.3211155747|-2740.3211155747||-2740.3211155747|-2740.3211155747|-2754.4789210227|-2754.4789210227|-2754.4789210227|-2754.4789210227|-2754.4789210227|-2760.4215074354|-2760.4215074354|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848||-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848||-2784.7312521848|-2784.7312521848|-2784.7312521848|-2815.756946872|-2874.122773916|-2874.122773916|-2915.41419324|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489||2772.1161596489|2734.1290662766|2702.0139874917|2702.0139874917|2702.0139874917|2702.0139874917|2702.0139874917|2702.0139874917|2687.1544305463|2671.782700607|2647.0363340078|2619.7348155642|2584.066461738|2571.51829082|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2693.6806123135|-2693.6806123135|-2693.6806123135||-2693.6806123135|-2693.6806123135|-2703.2006803484|-2813.1674226093|-2833.1582473436|2727.8765468537|2727.8765468537|2727.8765468537|2713.2239409486|2674.2210454984
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2451.3500329598|2451.3500329598|2450.4907838571|2450.4907838571|2450.4907838571|2450.4907838571|2450.4907838571|2405.9270011757|2405.9270011757|2405.9270011757|2372.0577790841|2362.7586434268|2361.8151593631|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2551.7167654405|-2581.1019616006|-2596.9466240006|-2607.7705234576|-2607.7705234576|-2615.9672482862|-2644.6302758735|-2656.9225287484|-2666.5428726541|-2666.5428726541|-2666.5428726541|-2666.5428726541|-2685.3646575977|-2685.3646575977|-2701.5718417752|-2704.6076019724|-2731.6473355249|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2779.1323690658|-2841.0637434064|-2856.2652704516|-2868.2669671684|-2893.444399408|||-2893.444399408|-2893.444399408|-2961.3826660089||-2973.2471879601|-2973.2471879601|-2973.2471879601|-2973.2471879601|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2757.7504444877|2757.7504444877|2757.7504444877|2733.6949383197||2647.8277092441|-2846.6317431493|-2846.6317431493|-2846.6317431493|-2848.7830162338|2659.7194564695|2659.7194564695|2659.7194564695|2659.7194564695|2656.6882849661|2615.2849197112|2615.2849197112|2603.5387996791|2600.165184789|2600.165184789|2596.169981221|2596.169981221||2544.1361196448|2544.1361196448|2544.1361196448|2500.1512440497|2486.9736044997|2438.2484494441|2405.637166049|2402.0135178323||2387.8761309247|2342.3345899164|2303.4828776849|2250.2031974276|2247.8924415862|2205.2557497754|2205.2557497754|2205.2557497754|2199.3119441948|2195.5830567746|2195.5830567746|2195.5830567746|2195.5830567746|2195.5830567746|2164.3422853051|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2095.4394693039|-2244.8617092518||-2244.8617092518|-2244.8617092518||||-2244.8617092518|-2244.8617092518|-2246.7907880575|-2258.656431175|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2300.0993893356|-2350.7770992618|-2370.5396287183|-2370.5396287183|-2376.8495874648|-2448.5985424757|-2448.5985424757|-2448.5985424757|-2488.6123951771|-2488.6123951771|-2488.6123951771|-2488.6123951771|-2519.2082168634|2308.3243799837|2308.3243799837||2308.3243799837|2308.3243799837|2308.3243799837|2304.0826444263|2276.8696049181|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987||-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2432.8032075987|-2461.0591195541|-2467.3575394671|-2467.3575394671|-2467.3575394671|-2467.3575394671|-2467.3575394671|-2467.3575394671|-2467.3575394671|-2467.3575394671|-2467.3575394671||-2467.3575394671|-2467.3575394671|-2475.9805994079|-2562.5062215644|-2608.673579516|-2612.3317550177|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884||2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2463.3387122884|2419.8902358761|2413.8363731956|2384.762636884|2355.8195965378|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202||2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2340.3220675202|2305.0384083558|2296.6091424414
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4188.1505130705|-4193.5191519389|-4193.5191519389|-4276.1879465987|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4344.9928303731|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|||4066.8661041458|4066.8661041458|4066.8661041458||4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4021.5517263228|4005.4366819469|4005.4366819469|4005.4366819469|4005.4366819469|4005.4366819469|3982.8740910521|-4231.6421694119||-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4271.6024104576|4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923||4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923|3969.1495373248|3942.3560182782|3942.3560182782|3942.3560182782||3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3796.1807788894|3777.8119765438|3762.0765142516|3762.0765142516|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3743.1479023836|3696.4976693151|3648.1085214612|3561.0094682903||-3775.038304694|-3775.038304694||||-3775.038304694|-3775.038304694|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3864.8795531939|-3924.5328368821|-3973.6475965357|-4016.1204895503|-4016.1204895503|-4022.2449883892|-4095.6055426546|-4106.1728251718|-4111.4142501909|-4113.071389101|-4219.6807272852|-4219.6807272852|-4223.8119192058|-4249.4576880064|-4276.3047846453|-4276.3047846453||-4276.3047846453|-4277.2239844243|-4277.2239844243|-4277.2239844243|-4328.0266493603|-4437.196277067|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916||4230.7332661018|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786||-4478.1804657786|-4478.1804657786|-4478.1804657786|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725||-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4617.719731525|4330.932430216|4330.932430216|4283.9804780178|4196.0894200198|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4457.4154453668|-4457.4154453668|-4457.4154453668|-4506.9060504076|-4643.0622782306|-4826.627005125||-4826.627005125|-4826.627005125|-4826.627005125|-4826.627005125|-4826.627005125|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||-3202.0619223522|-3202.0619223522|-3202.0619223522|-3205.9299137247|-3211.720111644|-3211.720111644|-3211.720111644|-3211.720111644|-3211.720111644|-3212.0495205481|-3212.0495205481|-3220.2772450535|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3085.5941983265|3085.5941983265|3085.5941983265|3085.5941983265|3085.5941983265|3085.5941983265|2977.7545318191|2977.7545318191|2977.7545318191|2977.7545318191|2962.0241133569|2962.0241133569|2907.0267926188|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|||-3034.5502544264|-3034.5502544264|-3034.5502544264||-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2806.8360379102|2806.8360379102|2804.7029174643|2804.7029174643|2804.7029174643|2804.7029174643|2804.7029174643|2804.7029174643|2790.3643527382|2789.7163686541|2789.7163686541|2789.7163686541||2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667||2778.3005367407|2773.5561519342|2762.4396937459|2762.4396937459|2744.7663263843|2729.2022547954|2729.2022547954|2678.8913942172||2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2660.2970977879|2655.8023308755|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912||2589.1716556912|2589.1716556912||||2589.1716556912|2487.414465312|2487.414465312|2487.414465312|2487.414465312|2468.5160725688|2454.1845250765|2427.677250085|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2524.9811310999|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425||-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|2340.2820739722|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752||2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|-2445.5110572996|-2445.5110572996||-2445.5110572996|-2445.5110572996|-2445.5110572996|-2490.3733969996|-2541.2665395056|-2541.2665395056|-2558.492641365|-2558.492641365|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371||-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2578.3112100412|-2579.929122268|-2604.4490247422|-2637.4433608247|-2654.5759564719|-2669.3283413233||-2669.3283413233|-2737.9759348037|-2776.5565942263|-2798.9371533658|-2798.9371533658|-2848.2079481842|2681.0467242398|2656.051915822|-2686.8020599816|-2686.8020599816
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||62440.384740076|62440.384740076|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-67169.892773664|-67169.892773664|-67169.892773664|-67169.892773664|59966.622811059|59966.622811059|59966.622811059|59966.622811059|59966.622811059|59966.622811059|59966.622811059|58510.692012287|-63886.732699797|-63886.732699797|-63886.732699797|-63886.732699797|-63886.732699797|-63886.732699797|58113.316144563|58113.316144563|58113.316144563|58113.316144563|58113.316144563|56568.785363658|56568.785363658|56126.428181843|55635.475757603|52144.417508448|51642.130564942|50308.371067829|50308.371067829|49584.856742033|47022.618602259|45949.576224732|45520.640249702|-52214.026317631|-52214.026317631|-52214.026317631|-52214.026317631|||-52214.026317631|-52982.06952794|-52982.06952794||-54147.86361474|-54147.86361474|-54809.090882396|-54809.090882396|-55146.767647106|-57590.852941229|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51129.80944798|51129.80944798|50597.566053311|50488.962281457|49738.291423841|49573.657137601|49511.285708446|49140.873009384|48221.525565983|47777.421915335||47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|46895.468794816|44817.743105352|42771.381228168|42593.680528603|42593.680528603|42425.200587337||41587.445097041|41192.739330117|41192.739330117|41192.739330117|41192.739330117|41192.739330117|40283.50388219|40283.50388219||40283.50388219|40023.337646878|38843.152940976|38591.836601084|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|37985.975475727|37295.528306363|35739.417662177|35739.417662177|34997.686291308|34282.98476812|33516.0941868|32851.771318666|32057.439336947|32057.439336947||32057.439336947|32057.439336947||||32057.439336947|32057.439336947|31936.599263275|31112.332514749|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|29706.346069708|29336.609091802|29336.609091802|29336.609091802|29336.609091802|29336.609091802|29336.609091802|29336.609091802|29336.609091802|29336.609091802|29178.822994258|29178.822994258|29178.822994258|29178.822994258||29178.822994258|29178.822994258|29178.822994258|29004.247771398|28844.719745997|28287.466384441|26758.909116594|26758.909116594|-29599.674455066|-29599.674455066|-29599.674455066|-29599.674455066|-29599.674455066||-29599.674455066|-29599.674455066|-29599.674455066|-30641.668300728|-30641.668300728|-30641.668300728|27160.054981215|27160.054981215|27160.054981215|27160.054981215|27160.054981215|27160.054981215|27160.054981215|27160.054981215|27160.054981215|27160.054981215|26150.894423573|25552.308715766||-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28432.057565571|-28462.841739524|-28491.374052945|-28491.374052945||-28491.374052945|-28491.374052945|-28491.374052945|26114.346055563|26114.346055563|26114.346055563|26114.346055563|26094.828950626|26040.940330172|26040.940330172|26040.940330172|26040.940330172|25824.378144635|25658.158656661|25658.158656661|25658.158656661|25658.158656661|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627||24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24749.035590627|24158.650656252|23365.722951392
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||-4443.7489615784|-4443.7489615784|-4443.7489615784|-4443.7489615784|-4455.9988461983|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4502.1045901343|-4502.1045901343|-4502.1045901343|-4502.1045901343|-4502.1045901343|-4520.6717668159|-4569.8787244641|-4569.8787244641|-4603.4208049601|-4679.4120055112|-4717.8234635941|-4717.8234635941|-4731.230077722|-4731.230077722|-4731.230077722|-4731.230077722|-4731.230077722|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4749.9798292767|-4801.4220325297|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4269.959276992|4258.8991966578|||4058.9991073976|3888.4990082195|3881.3394354456||3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3806.4931301798|3806.4931301798|3760.4923668664|3747.4572933696|3747.4572933696|3747.4572933696|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3660.3569586724|3660.3569586724||3660.3569586724|3660.3569586724|3581.3966207471|3523.172329096|3523.172329096|3523.172329096|3523.172329096|3523.172329096|3523.172329096|3458.1359212178|3411.7621346864|3376.8468163182|3278.6327563857|3278.6327563857|3278.6327563857|3278.6327563857|3278.6327563857||3265.0363959842|3226.7071066491|3153.730118499|3145.7556872211|3114.2994013429|3114.2994013429|3114.2994013429|3114.2994013429||3110.2771126032|3109.3079028925|3027.6198921027|2920.4109912253|2866.3733235836|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2801.0108694228|2763.9009660253|2749.4732955837|2742.3592173152|2690.9546859058|2662.3385398954|2638.4872665504|2630.7914072782|2609.6364106232|2609.6364106232||2609.6364106232|2609.6364106232||||2609.6364106232|2609.6364106232|2609.6364106232|2589.0511242262|2589.0511242262|2554.279026918|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2520.670045512|2520.670045512|2520.670045512|2520.670045512|2520.670045512||2520.670045512|2520.670045512|2520.670045512|2500.0222727911|2478.5247475457|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886||-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2643.744718381|-2643.744718381|-2645.6330204234|2463.1667434892|2463.1667434892|2463.1667434892|2463.1667434892|2463.1667434892|2463.1667434892|2438.7686038769|-2582.5849277901|-2582.5849277901||-2582.5849277901|-2582.5849277901|-2597.872141989|-2679.4690466545|-2724.9340082154|-2724.9340082154|-2747.6870471795|2614.7688154253|2614.7688154253|2614.7688154253|2614.7688154253|2614.7688154253|2614.7688154253|2597.6320171392||2583.7300190436|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2529.9902590043|2487.1002877826|2484.0280975362|2472.1978861514|2448.0809846126|2391.5752896452|2391.5752896452|2359.9594229288|2359.9594229288|2359.9594229288|2359.9594229288|2359.9594229288|2351.4618566497|2351.4618566497|2351.4618566497||2351.4618566497|2351.4618566497|2351.4618566497|2351.4618566497|2325.0011005549|-2507.8310411732|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5976.5687340058|-6027.4097044508|-6086.3967139243|-6086.3967139243|-6086.3967139243|-6096.8466583324|-6096.8466583324|-6096.8466583324|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5537.7411547734|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|||5537.1666562838|5537.1666562838|5537.1666562838||5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5460.566888181|5418.2492446679|5418.2492446679|5273.9991607421|5187.4435119357|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393||5173.6360050393|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271||5166.8710757271|5166.8710757271|5166.8710757271|5122.1900841413|5023.6774640165|5023.6774640165|5023.6774640165|5023.6774640165||4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306||-5268.698361306|-5268.698361306||||-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4931.5350400017|4931.5350400017|4931.5350400017|4931.5350400017|4931.5350400017||4899.6500444464|4839.7164802899|4839.7164802899|4839.7164802899|4839.7164802899|4839.7164802899|4683.4072003221|4634.2147882642|4634.2147882642|4634.2147882642|4634.2147882642|4634.2147882642|4599.6830980713||4472.0923311903|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|-4729.811467936|-4729.811467936||-4729.811467936|-4729.811467936|-4729.811467936|-4802.5682977066|-4953.6314418962|-4982.7571576625|4735.4425624623|4735.4425624623|4735.4425624623|4735.4425624623|4735.4425624623|4735.4425624623|4698.0472916248|4671.3303240275||4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4555.3978866408|4555.3978866408|4455.386540712|4403.92948968|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837||4370.8778559665|-4673.9922887004|-4673.9922887004|-4673.9922887004|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498
04455|952120|/equities/duskin-co-ltd|TOPIX500||3631.8333594655|3619.7037327394|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3559.8916774834|3541.5391080041|3541.5391080041|3534.0434533379|3497.992725931|3475.6585843678|3457.8984270754|3414.5266489374|3414.5266489374|3414.5266489374|3361.4740543749|3337.6378381943|3297.5742084961|3297.5742084961|3297.5742084961|3297.5742084961|3267.526898329|3239.9743314767|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|||-3330.7480485987|-3330.7480485987|-3330.7480485987||-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3362.2157816889|-3395.6224714526|-3395.6224714526|-3395.6224714526|-3402.5353281911|-3402.5353281911|-3402.5353281911|-3402.5353281911|-3402.5353281911||-3402.5353281911|-3402.5353281911|-3402.5353281911|-3402.5353281911|-3406.290528631|-3406.290528631|-3425.9339207011|-3428.3154674456|-3433.1282971618|-3434.368268101|-3434.368268101|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312||-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3475.516572368||3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3332.3268101931|3315.6964557701|3309.6627286335|3286.6808095927|-3420.5838010203||-3420.5838010203|-3420.5838010203||||-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3435.5415651856|-3435.5415651856|-3435.5415651856|3316.3695950815|3316.3695950815|3316.3695950815|3306.0217723127|3281.1353025697|3257.3170028552|3227.5744476169|3219.5271640188|3199.6412933542|3193.4064380717|3193.4064380717|3193.4064380717|-3292.1985251953|-3292.1985251953|-3292.1985251953|-3292.1985251953|-3292.1985251953||-3292.1985251953|-3292.4428057726|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3312.7185988274|-3355.5302691052|-3355.5302691052||-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878||-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3404.5113796531|-3412.1237551702|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202||3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3269.3451058274|3269.3451058274|3258.6612286972|3216.8458096635|3186.908406992|3186.908406992|3183.7315633244|3163.7017370271|3163.2241522524|3156.3601691693|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594||-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2581.709478112|2563.2327534577|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2691.1877150033|-2716.5141277814|-2757.876808646|-2802.58534294|-2869.8448254889|-2870.8701549246|-2870.8701549246|-2886.4648901572|-2886.4648901572|-2886.4648901572|-2911.6264076015|-2911.6264076015|-2914.7515640017|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2966.2372135639|-2966.2372135639|-2966.2372135639|-3007.0969039599|-3032.8613223044|-3032.8613223044|-3032.8613223044|-3046.245459635|-3046.245459635|2880.801152764|2880.801152764|||2880.801152764|-3010.2854557421|-3010.2854557421||-3010.2854557421|-3025.451003814|-3025.451003814|-3025.451003814|-3025.451003814|-3025.451003814|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3038.5501896464|-3038.5501896464|-3038.5501896464|-3038.5501896464|2885.3821560671|2885.3821560671|2885.3821560671|2885.3821560671|2885.3821560671|2885.3821560671|2878.719526164|2876.6620533205||2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205||2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205||2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2817.1817817927|2782.6332143443|2782.6332143443|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2714.057060006|2695.194530649|2694.9349901092|2656.225564097|2646.5217817316||2646.5217817316|2646.5217817316||||2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2625.9164409648|2606.0933409809|2603.2147961854|2599.1839585067|2599.1839585067|2576.3772353166|2576.3772353166|2576.3772353166|2576.3772353166|2576.3772353166|2576.3772353166|2576.3772353166|2576.3772353166|2576.3772353166||2576.3772353166|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183|2558.1125469183||2556.0133306687|-2705.3231107913|-2705.3231107913|-2705.3231107913|-2705.3231107913|-2705.3231107913|-2705.3231107913|-2705.3231107913|-2718.8373914786|-2718.8373914786|-2718.8373914786|-2718.8373914786|-2724.4491931143|-2730.2379679351|-2776.3359666348|-2776.3359666348|-2808.7760927148|-2808.7760927148||-2808.7760927148|-2808.7760927148|-2839.7168038628|-2887.0399383198|-2960.61822845|2823.6743361131|2823.6743361131|2823.6743361131|2823.6743361131|2823.6743361131|2823.6743361131|2823.6743361131|2823.6743361131|2821.1992671921||2821.1992671921|2797.2753359426|2748.451965609|2698.7989144063|2698.7989144063|2698.7989144063|2698.4088279644|2672.9753985846|2658.5459886617|2648.0367077795|2646.1669121812|2631.7975863429|2619.0723914009|2611.5821574377|2597.7986342788|2597.7986342788|2594.3793541443|2594.3793541443|2593.9224329319|2593.9224329319|2593.9224329319|2593.9224329319|2593.9224329319|2593.9224329319|2593.9224329319||2591.0199205971|2587.7995334905|2587.7995334905|2587.7995334905|2587.7995334905|2587.7995334905|2587.7995334905|2587.7995334905|2587.7995334905|2575.1038382099
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||-3634.6378917679|-3813.1254352976|-3953.9171503307|-4111.9079448119|-4247.9532720132|-4482.5591911258|-4670.2046568064|-4836.0607297849|-5079.9563664277|-5353.201518253|-5575.6127980589|-5776.6253311765|-6163.861479085|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12439.664562145|-12613.516180161|-12643.198987853|-12643.198987853|-12817.998875392|-13144.720972658|-13464.134414064|-13488.741846367|-13488.741846367|-13488.741846367|-13488.741846367|-13488.741846367|-13488.741846367|-13488.741846367|-13488.741846367|-13488.741846367|-14199.662199706|-14199.662199706|-14199.662199706|-14199.662199706|-14199.662199706|-14199.662199706|||-14199.662199706|-14199.662199706|-14199.662199706||-14199.662199706|-14199.662199706|-14221.889162834|-14221.889162834|12683.3573476|12683.3573476|12683.3573476|12683.3573476|12683.3573476|12683.3573476|12683.3573476|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12632.054782086|12318.949757873|12158.564110524|12158.564110524|12158.564110524||12158.564110524|12158.564110524|12158.564110524|12158.564110524|12158.564110524|12158.564110524|12158.564110524|12158.564110524|12158.564110524|12036.737900582|11966.653222869|11946.836914299|11630.096571444|11329.273968271|11070.026631412|11034.75181268|10601.390902978||10491.545447753|10326.813447735|10326.813447735|10326.813447735|10326.813447735|10326.813447735|8959.6338860921|8959.6338860921||8907.862822336|8907.862822336|8886.3553362172|8886.3553362172|8849.5059291303|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8777.7837970213|8777.7837970213|8748.3153300237|8353.1281444707|8320.1020339441|8320.1020339441|8320.1020339441|8320.1020339441|8285.9467043823|8261.1630048693|8085.0913356074|8085.0913356074||8085.0913356074|8085.0913356074||||8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|-8396.7519652379|-8396.7519652379|-8396.7519652379|-8396.7519652379|-8495.1132947088|-8518.8831092521|-8518.8831092521|-8518.8831092521|8087.8993455555|8087.8993455555|8087.8993455555|8087.8993455555|7980.9437172839|7870.1196815058|7870.1196815058|7870.1196815058|7870.1196815058|7870.1196815058||7870.1196815058|7870.1196815058|7870.1196815058|7757.3552016731|7688.1168907479|7542.4632119421|6844.4035688245|6805.2261875828|6684.3588842873|6684.3588842873|6684.3588842873|6684.3588842873|6684.3588842873||-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6962.4259539143|-6962.4259539143|-7036.0843932381|6655.496580951|6655.496580951|6655.496580951|6655.496580951|6634.2184232789|-7032.9091247083|-7032.9091247083||-7032.9091247083|-7032.9091247083|-7066.7879163426|-7268.6532403807|-7414.1147115341|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7568.1939590489|7141.5969226507|7141.5969226507||7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7049.7188029452|6963.9653366058|6904.2392628953|6845.6547365504|6810.0799216671|6810.0799216671|6792.9776907413|6700.1329515324|6700.1329515324|6622.855495719|6622.855495719|6599.5061063545|6486.2290070605|-6907.3533471176|-6907.3533471176|-6907.3533471176|-6907.3533471176||-6907.3533471176|-6912.7259412418|-6973.2542484467|-6973.2542484467|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7001.4116711858
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6476.6509431742|6380.4454924157|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6808.4828037557|-6808.4828037557|-6828.8934207897|-6828.8934207897|-6828.8934207897|-7025.6038008775|-7071.7264454194|6626.1663272546|6626.1663272546|6626.1663272546|6626.1663272546|6626.1663272546|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6434.3378203229|6434.3378203229|6364.0343460777|6364.0343460777|6300.7603845308|6182.6782050342|6160.3091167046|||6095.3434630052|6072.2705144502|5971.0783493891||5868.9300609742|5868.9300609742|-6219.8631138939|-6219.8631138939|-6219.8631138939|-6219.8631138939|-6222.9590154377|-6332.908114455|-6332.908114455|-6332.908114455|-6336.3742153766|-6336.3742153766|-6398.8353436723|-6398.8353436723|-6398.8353436723|-6398.8353436723|-6398.8353436723|-6398.8353436723|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992||6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|5974.8850306163|-6465.7098387453|-6465.7098387453|-6465.7098387453|-6486.788709717|-6536.8207885744|-6584.0592007275|-6584.0592007275|-6584.0592007275|-6584.0592007275|-6584.0592007275|-6584.0592007275||-6584.0592007275|-6667.2880008083|-6737.7644453426|-6840.0160503807|-6898.4210498527|-6898.4210498527|-6921.3686935721|-6921.3686935721||-6921.3686935721|-6921.3686935721|-6954.2429928579|-7116.2699920644|-7171.7444356271|-7246.3827062523|-7318.9807847248|-7357.7008719164|-7375.4406674538|-7375.4406674538|-7375.4406674538|-7375.4406674538|-7407.5451860597|-7440.2409704441|-7440.2409704441|-7521.4344116046|-7585.816012894|-7782.57334766|7250.803463405|7250.803463405|7250.803463405|7250.803463405|7113.3927371167|-7378.6996081136||-7378.6996081136|-7378.6996081136||||-7378.6996081136|-7388.0551201262|-7412.1723556958|-7416.7386918089|-7416.7386918089|-7416.7386918089|-7416.7386918089|-7517.5415948258|-7517.5415948258|-7602.7684386953|-7758.4649318837|-7809.6671779094|-7809.6671779094|-7809.6671779094|-7809.6671779094|-7809.6671779094|-7899.3792319869|-7899.3792319869|-7911.4213688743|-8000.0792987493|-8041.5834002047|-8041.5834002047|-8041.5834002047|-8083.4260002275|-8208.9177780305|-8219.4355284328||-8219.4355284328|-8272.3728093697|-8301.8491473701|-8301.8491473701|-8400.2212748556|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895||-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8545.774096655|-8635.9189859092|-8635.9189859092|-8635.9189859092|-8635.9189859092|-8657.7433176769|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637||-8664.0877891637|-8664.0877891637|-8664.0877891637|-8844.5419879596|-8909.0518369872|-8909.0518369872|-8933.107206157|-8933.107206157|-8959.2513116009|-8959.2513116009|-8959.2513116009|-9122.4459017788|-9314.4476227858|-9314.4476227858||-9314.4476227858|-9314.4476227858|-9314.4476227858|-9375.4802781698|-9375.4802781698|-9375.4802781698|-9484.144753522|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281||-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101
04459|946335|/equities/electric-power-development-ltd|TOPIX500||-2531.6042480221|-2531.6042480221|-2531.6042480221|-2531.6042480221|-2555.3658311357|-2592.489812373|-2607.9609026367|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2610.9640996734|-2614.1545551927|-2640.2463644354|-2640.2463644354|-2653.4126271505|-2670.0695857227|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|||2510.5602163244|2479.5946848049|2465.5221341429||2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2454.702515971|2454.702515971|2454.702515971|2418.9750177456|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965||-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2590.6314129961|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388||-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2619.1768343765|-2638.5020381961||-2640.7800424401|2471.8277816795|2471.8277816795|2471.8277816795|2471.8277816795|2399.6142018661|2376.1824465179|2359.5916072421|2329.1295636023|2318.0884040025|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2308.4027415108|2301.4107919887|2301.4107919887|2274.3731022097|2252.9145580107||2252.7661755675|-2355.2033571036||||-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2377.4481745595|-2383.682931555|-2383.682931555|-2426.8143683944|2284.0447621476|2284.0447621476|2284.0447621476|2255.7164023862|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745||-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745||-2386.3016674745|-2386.3016674745|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541||-2440.0789397541|-2440.0789397541|-2448.2265997268|-2517.5295552519|-2575.4495058355|-2576.1105620394|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939||2434.4272916599|2373.1969907332|2319.024434148|2280.8696717876|2280.8696717876|2266.1329686529|2265.6477429477|2256.6919366086|2230.4632628984|2211.8480698871|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2320.45164964|-2320.45164964|-2320.45164964|-2320.45164964||-2320.45164964|-2320.45164964|-2320.45164964|-2320.45164964|-2320.45164964|-2358.2796107111|2207.6794929493|2207.6794929493|2164.4216588325|2159.569949176
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.25639343674|799.25639343674|799.25639343674|785.29042223223|775.72271917405|770.30583442953|770.30583442953|768.31758228173|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.4172993942|759.05256030779|749.53582458516|749.53582458516|749.53582458516|749.53582458516|749.53582458516|749.53582458516|749.53582458516|734.99538506424|729.09925099258|729.09925099258|724.23251873524|716.31014852452|716.31014852452|716.31014852452|716.31014852452|716.31014852452|699.46458719729|699.46458719729|699.46458719729|699.46458719729|682.93286449113|-754.48353781176|-754.48353781176|-754.48353781176|-756.8594823885|-760.08884303364|||-760.08884303364|-762.57779791044|-762.57779791044||-762.57779791044|-767.80313727245|-773.14791877386|-777.97451830981|718.84430522941|718.84430522941|718.84430522941|718.84430522941|718.84430522941|718.84430522941|718.84430522941|705.59922938901|703.38247167355|697.95829372148|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|687.27870735617|676.87075746823||669.30590973726|669.30590973726|660.32323371956|640.12024680321|631.84667417137|631.84667417137|631.84667417137|631.84667417137|631.84667417137|620.50187239744|619.67513603754|619.67513603754|615.43905835226|613.30190377269|613.30190377269|610.66341114798|610.66341114798||610.66341114798|610.66341114798|610.66341114798|610.66341114798|601.01488093048|586.86096592644|585.85738839901|585.85738839901||576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|575.93250349711|575.93250349711|575.93250349711|570.76484226532|570.76484226532|565.29856858806|565.29856858806|560.81117721552|560.81117721552||560.81117721552|534.94573143847||||-584.31555617774|-584.31555617774|-584.31555617774|-584.31555617774|-588.93395469944|-590.24885483097|-591.02650536775|-601.27387247349|563.41950548435|563.41950548435|563.41950548435|563.41950548435|563.41950548435|563.41950548435|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665||560.11797819665|560.11797819665|560.11797819665|550.08667024563|549.3241038211|535.48787211133|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494||-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494||-570.10496941494|-570.10496941494|-582.12218349164|-598.95796063416|-624.8921764479|-631.80797790001|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181||598.37595422181|574.46214016182|567.20238948644|558.54180149753|558.54180149753|554.87425236922|554.64360221471|549.62067184013|538.45074038552|535.58413224802|525.86573098087|522.32856827735|517.63729605144|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|515.03644815144|515.03644815144|515.03644815144||512.55162668953|509.13965760644|509.13965760644|504.66629029838|501.43410581819|501.43410581819|501.43410581819|501.43410581819|498.01015487503|495.20326157351
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||4255.4018933421|4228.3909926023|4179.6011028915|4158.7234476572|4105.2482751746|4099.9980835274|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4063.8781726254|4063.8781726254|4063.8781726254|4063.8781726254|4063.8781726254|4051.9757473615|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4000.1692035069|3978.632448341|3947.81383149|3930.2931461|-4106.3996624143|-4106.3996624143|-4106.3996624143|-4159.3885137936|-4207.6539042152|-4228.6154491279|-4234.2949434755|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|||-4252.0008769325|-4252.0008769325|-4252.0008769325||-4252.0008769325|-4253.7231965916|-4292.9146628796|-4320.1051617004|-4320.1051617004|-4320.1051617004|-4364.7279574449|-4386.9755082721|-4413.9172314134|-4426.3610856151|-4426.3610856151|-4426.3610856151|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4499.3395725559|-4499.3395725559|-4499.3395725559|-4499.3395725559|-4499.3395725559|-4541.1537932789||-4541.1537932789|-4579.5597703099|-4590.9242391082|-4590.9242391082|-4590.9242391082|-4591.1380434536|-4644.7089371706|-4658.3371241741|-4658.3371241741|-4658.3371241741|-4658.3371241741|-4734.3745824157|-4741.7495360174|-4779.9439289082|4496.8176558186|4496.8176558186|4496.8176558186||4485.1043734274|4485.1043734274|4485.1043734274|4485.1043734274|4485.1043734274|4485.1043734274|4355.727081586|-4367.9665659432||-4367.9665659432|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4176.0113741059|4115.8459712288||4074.2177458098|4038.9002882656||||4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4262.2656059471|-4274.4617843857|-4324.7353159841|-4329.2199121867||-4329.2199121867|-4329.2199121867|-4357.0221246519|-4368.1075612986|-4368.1075612986|-4416.0639569985|-4426.404396665|-4468.0286648354|-4468.0286648354|-4468.0286648354|-4521.8096275949|-4544.1291698702|-4544.1291698702||4312.1342556998|4239.1491729997|4148.3324144441|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484||4028.8260066093|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3947.7766240298|3944.6406933664|3940.4001280747|3940.4001280747|3940.4001280747|3913.0556978608||3868.5063309564|3854.7848121738|3851.5942357486|3831.4935952763|3785.8999935202|3785.8999935202|3785.8999935202|3746.9444372447|3742.1597990675|3742.1597990675|3726.5108878528|3703.5676531698|3670.7501890985|3670.7501890985|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503||-3813.0693197548|-3813.0693197548|-3813.0693197548|-3813.0693197548|-3813.0693197548|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307
04462|952167|/equities/fancl-corp|TOPIX500||2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2615.742895542|2178.9921061578|-2008.980993158|-2036.0899923978|-2050.9611026643|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|-1942.8078129828|-1942.8078129828|||-1942.8078129828|-1942.8078129828|-1942.8078129828||-1942.8078129828|-1943.8954481269|-1943.8954481269|-1947.6720824786|-1947.6720824786|-1947.6720824786|-1955.3300916429|-1965.1445462698|-2005.7717180776|-2046.0796867529|-2075.0657619145|-2075.0657619145|-2075.0657619145|-2075.0657619145|-2075.0657619145|-2081.6419916523|-2081.6419916523|-2081.6419916523|-2120.2688796136|-2122.7239254489|-2122.7239254489|-2123.8321393877|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224||-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2146.0721459138|-2192.3579399043|-2216.0365998936|-2235.4017776596|-2254.668641844|-2272.4373798266|-2277.3561920827||-2277.3561920827|-2277.3561920827|-2277.3561920827|-2277.3561920827|-2277.3561920827|-2337.6735467586|-2365.8039408429|-2372.1406677072||-2372.1406677072|-2381.9340752303|-2431.4572060044|2259.6130655278|2259.6130655278|2239.3756283642|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.2487221355|2238.2487221355|2227.6301968228||2227.6301968228|2227.6301968228||||2227.6301968228|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2201.7820790622|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606||-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|2184.7606967492|2184.7606967492|2184.7606967492|2184.7606967492|2184.7606967492||-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2317.901373959|-2370.39041551|-2411.2035559179|-2411.2035559179||-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2457.0039510198|-2518.4210566887|-2551.495618543||-2555.3840206034|-2558.9266895593|-2583.890766177|-2596.0966249099|-2596.0966249099|-2603.8018054554|-2628.5575616171|-2634.5361795746|-2668.5679773051|-2681.6033081167|-2682.7082415868|-2682.7082415868|-2682.7082415868|-2682.8249896133|-2682.8249896133|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073||2486.9580244526|2481.8555857439|2481.8555857439|2444.7839841599|-2529.6844620446|-2562.8160689384|-2570.2377212901|-2570.2377212901|-2570.2377212901|-2570.2377212901
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4331.4447059612|4331.4447059612|4250.5839901863|4250.5839901863|4250.5839901863|4250.5839901863|4232.4822113181|4225.7024570201|4180.7005642223|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4463.8667627318|-4532.6297363687|-4557.9379461342|-4557.9379461342|-4600.1098779247|-4600.1098779247|-4600.1098779247|-4600.1098779247|-4600.1098779247|-4600.1098779247|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|||4274.0050659124|4246.7223035956|4246.7223035956||4166.8742161805|4166.8742161805|4166.8742161805|4136.553969666|4136.553969666|4136.553969666|4136.553969666|4136.553969666|4136.553969666|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4508.0512845705|-4508.0512845705|-4508.0512845705|-4549.7134588798|-4549.7134588798|-4549.7134588798||-4549.7134588798|-4549.7134588798|-4549.7134588798|-4549.7134588798|4288.3036480214|4288.3036480214|4288.3036480214|4288.3036480214|4288.3036480214|4264.7946271869|4264.7946271869|4261.4384746521|4184.3840530207|4184.3840530207|4184.3840530207|4084.5933922453|4026.5482136059||3964.6521155628|3964.6521155628|3906.669017292|-4203.8598273251|-4203.8598273251|-4203.8598273251|-4203.8598273251|-4232.6664534878||-4232.6664534878|-4234.5182816531|-4246.3536462812|-4291.4484958681|-4349.5720107929|-4349.5720107929|-4349.5720107929|-4401.968900881|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|4211.2535187737|4211.2535187737|4211.2535187737|4185.1833565107|4185.1833565107|4073.3148405675|4006.1790235677|-4212.9309920816||-4212.9309920816|-4212.9309920816||||-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4219.7475885893|-4219.7475885893|-4219.7475885893|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3929.7347837921||3857.8164264356|3832.0738071507|3813.859785723|3780.6219841367|3765.4133157074|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977||-3880.6212890292|-3880.6212890292|-3880.6212890292|-3888.1903211436|-3903.7164458563|-3903.7164458563|-3968.5182731736|-3981.9647479707|-4009.7941644119|-4051.3824049021|-4069.0915610023|3889.6952278581|3889.6952278581|3889.6952278581|3889.6952278581|3831.383586509|-4051.5151132461|-4051.5151132461||-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4096.2945702735|-4143.0495225261|-4157.7216916957|-4202.1923068527|-4202.1923068527|-4202.1923068527||-4215.2867985836|-4215.2867985836|-4249.6807936675|-4249.6807936675|-4249.6807936675|-4263.8675485195|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4303.9671249988|-4317.4079166654|-4334.5643518504|-4338.9048353893|-4398.1587267248|-4398.1587267248||-4398.1587267248|-4398.1587267248|-4398.1587267248|-4398.1587267248|-4422.3430296942|-4471.214477438|-4534.29386382|-4635.9376264666|-4701.0973627407|-4934.2192919341
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||42771.46064711|42771.46064711|41566.622941233|40906.803268037|40123.114742263|39950.683046959|39729.546971555|39729.546971555|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-42586.303644629|-42586.303644629|-42586.303644629|-42586.303644629|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|||-43519.853952612|-43519.853952612|-43519.853952612||-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|-43713.171058457|-43962.967842731|-44022.742047478|-44759.157830532|-45872.397589479|-46772.108432755|-47111.23159195|-47344.096833951|-47344.096833951|-47344.096833951|44627.342883782|44627.342883782|44627.342883782|44627.342883782|44575.936537536|44534.180822338|44534.180822338|44534.180822338|44534.180822338|44527.978691486|43637.754101651||42465.282335168|42404.202594631|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|41919.330021531|41507.263407303|41507.263407303|41507.263407303|41507.263407303|41165.848230337||40309.831367041|39920.269364939|39920.269364939|39920.269364939|39884.188183266|39177.43131474|38102.701460822|37814.137605953||37814.137605953|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|36964.602131845|36964.602131845|36964.602131845|36964.602131845|36964.602131845|36799.002368716|36458.33596524|34262.595516934|-36427.682492099|-36427.682492099||-36427.682492099|-36427.682492099||||34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|-37303.17318785|-37303.17318785|-37469.081319833|-37648.979244259|-37735.532493621|-37775.533942742|-37775.533942742|-37776.148825269|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35503.459059706|35388.287844117|35380.875382353||34935.596847284|34935.596847284|34935.596847284|34935.596847284|34935.596847284|34606.218719204|33914.687465782|33761.319406425|33586.25852645|33586.25852645|-34936.175876427|-34936.175876427|-34936.175876427||-34936.175876427|-34936.175876427|-34936.175876427|-34936.175876427|-35384.084307141|-35507.871452379|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33145.825160092|31544.805733436|-33376.0278005|-33376.0278005||-33376.0278005|-33385.09605|-33385.09605|-33998.440055555|-34267.888957476|-34267.888957476|-34617.098841639|-34893.443157377|33592.118442797|33592.118442797|33592.118442797|33592.118442797|33592.118442797|33592.118442797||33592.118442797|32981.798269775|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-35021.033006529|-35021.033006529|-35021.033006529|-35021.033006529|-35021.033006529|-35430.036673921|-36034.364289046|-36034.364289046|-36034.364289046||-36034.364289046|-36034.364289046|-36034.364289046|-36034.364289046|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||-2759.1696847767|-2759.1696847767|-2764.910760863|-2769.2341787367|-2776.0935319297|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2795.7898269997|-2813.905363333|-2821.7919935981|-2821.7919935981|-2821.7919935981|-2893.5466595534|-2914.4129550594|-2945.2088389548|-2952.1487099498|-2970.1652332776|-3014.1002591973|-3047.6391768859|-3058.9882398983|-3058.9882398983|-3058.9882398983|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|-3106.5509634843|-3106.5509634843|-3106.5509634843|-3148.0288483159|-3155.4209425732|||-3199.3843806369|-3205.7218643189|-3205.7218643189||-3205.7218643189|-3205.7218643189|-3205.7218643189|-3205.7218643189|-3205.7218643189|-3205.7218643189|2940.4632459702|2940.4632459702|2940.4632459702|2940.4632459702|2936.5179020309|2936.5179020309|2936.5179020309|2936.5179020309|2936.5179020309|2896.7421133677|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159||2851.2497401159|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285||2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285||2646.2145592539|-3047.9282674957|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2808.2748000138|2795.7775555709|2770.280617301|2741.3825340205|2741.3825340205|2741.3825340205|2740.4170562696|2740.4170562696|2740.4170562696|2732.6856180773||2694.3909202048|2694.3909202048||||2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333||2602.8923933703|2598.1582148559|2573.092460951|2511.9916232789|2495.8240258654|2451.6723886772|2451.6723886772|2451.6723886772|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709||-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2659.2399119676|-2689.9887910752|-2713.6544216966|-2713.6544216966|-2713.6544216966|-2713.6544216966|-2714.582506079|-2714.582506079|-2714.582506079|-2714.582506079||-2714.582506079|-2714.582506079|-2714.582506079|-2714.582506079|-2726.9250067544|-2744.0833408383|-2776.5926009314|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541||2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2601.8642075976|2601.8642075976|2535.7657862196|2447.767540244|2402.5472669378|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2837.7986463925|-2914.581829325|-2933.4520325834|-2952.3633695371||-2955.4534775019|-2955.4534775019|-2955.4534775019|-2955.4534775019|-2955.4534775019|-2955.4534775019|2685.2739138868|2667.2487932076|2596.4986591195|-2792.5615101241
04466|952653|/equities/fp-corp|TOPIX500||2341.725484153|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2511.222597611|-2512.35844179|-2516.2444271537|-2516.2444271537|-2516.2444271537|-2516.2444271537|-2516.2444271537|-2548.8826968374|-2567.6861329636|-2567.6861329636|-2567.6861329636|-2567.6861329636|-2613.0957032929|-2660.1618925476|-2700.1243250529|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|||-2711.8438373946|-2711.8438373946|-2711.8438373946||-2732.0487082162|-2781.2207869069|-2793.550874341|-2832.3035485692|-2832.3035485692|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2847.0748783807|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693||-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2907.8430779659|-2946.4184882934|-2946.4184882934|-2946.4184882934|-2964.2705425482|-2992.973061478|-2992.973061478||-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478||-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-3001.9978460867|-3002.497606763|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3036.0975696512|-3085.7643261229|2860.1110155677|2860.1110155677|2852.1233506307|2838.8870562564|2816.5746058178|2816.5746058178|2816.5746058178||2816.5746058178|2816.5746058178||||2816.5746058178|2816.5746058178|2758.3181387255|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|2757.844409147||2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147||2757.844409147|2757.844409147|2757.844409147|2520.7276656136|2520.7276656136|2478.9196284596|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2437.0225740225|2437.0225740225|2437.0225740225|-2578.8987170595|-2578.8987170595||-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2639.4152411772|-2714.4058235303|-2767.8120261447||-2785.8466957164|-2792.6074396849|-2812.6471552054|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2653.2827496307|2626.7863884786|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2787.2674628383|-2832.6582920425|-2887.5647689361|-2916.8219654846|-2973.9221796106||-2973.9221796106|-2989.5524217896|-2998.2797281064|-2998.2797281064|-2998.2797281064|-3009.449697896|2859.5343650261|2859.5343650261|2859.5343650261|2782.3437389179
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9691.1712289987|-9717.8569211097|-9840.3702621532|-9840.3702621532|-9840.3702621532|-9997.6336246147|-10074.397753755|-10074.397753755|-10074.397753755|-10074.397753755|-10074.397753755|-10213.954016981|-10213.954016981|-10272.893352201|-10330.726360742|-10330.726360742|-10352.639639524|-10352.639639524|-10352.639639524|-10352.639639524|-10352.639639524|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10524.164091694|-10651.861381027|-10651.861381027|-10651.861381027|-10651.861381027|-10651.861381027|||-10651.861381027|-10677.772569348|9594.5513689341||9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9458.0263814001|9458.0263814001|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9159.3076975043|8972.6196638936|8854.7773167265|8854.7773167265||8854.7773167265|8814.7525741406|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8610.0036200937|8610.0036200937|8610.0036200937|8570.0595778818|8499.8439754243||8487.7155282492|8455.8189687918|8455.8189687918|8455.8189687918|8424.7988542131|8300.4987269034|8125.7208076704|8021.8008974116||7880.2787749018|7734.920861002|7563.9380809355|7563.9380809355|7563.9380809355|7412.5423121505|7324.2692357228|6912.4064638553|6912.4064638553|6895.5018072288|6895.5018072288|6882.2797858098|6734.7343034689|6734.7343034689|6440.593670521|6355.5485228011|6065.3316920012|6050.5352133347|5997.5673118956|5997.5673118956|5997.5673118956|5997.5673118956|-6212.877307669|-6212.877307669||-6212.877307669|-6212.877307669||||-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6251.9915675851|-6251.9915675851|-6251.9915675851|-6251.9915675851|-6251.9915675851|-6251.9915675851|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622||5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622||-6235.3397782412|-6235.3397782412|-6235.3397782412|-6412.9886424902|-6495.2761018397|-6495.2761018397|-6572.0569158515|-6572.0569158515|-6603.1743509461|-6661.3603899401|-6784.5115443779|6346.291351352|6346.291351352|6346.291351352|6346.291351352|6313.9348348356|-6768.6742962022|-6768.6742962022||-6768.6742962022|-6768.6742962022|-6768.6742962022|-7025.4158846691|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7130.8984783744|6702.0562710913|6702.0562710913||6702.0562710913|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6584.4420014782|6584.4420014782|6546.3244460869|6505.4160512076|6454.7956124529|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6797.4828501388|-6797.4828501388|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815||6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6221.0708328683|6040.1898142981|5914.1553492201
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||2544.2878414886|2544.2878414886|2521.0683228255|2521.0683228255|2513.2148031394|2501.6201273326|2501.6201273326|2468.883474814|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2633.9359560044|-2639.5677288938|-2661.5785762746|-2661.5785762746|-2661.5785762746|-2661.5785762746|-2703.4761958607|-2710.0230813095|-2710.0230813095|-2717.3867570105|-2802.263063345|-2811.9589592723|-2840.1664502681|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2661.3778391751|2583.253154639|2540.7257273767|||-2678.4681176029|-2678.4681176029|-2678.4681176029||-2678.4681176029|-2678.4681176029|-2678.4681176029|-2678.4681176029|-2685.6550834603|-2685.6550834603|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2736.1468353164|-2738.3298170182|-2749.362372097|-2749.362372097|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004||2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2580.1747726672|2567.2589786014|2567.2589786014|2517.6488651127|2487.5186764235|2487.5186764235|2487.5186764235|2478.7298474364||2478.7298474364|2473.1695647362|2473.1695647362|2471.987696212|2471.987696212|2471.987696212|2471.987696212|2471.987696212||2451.5974402356|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2382.3286508885|-2524.4006735966|-2524.4006735966|-2524.4006735966||-2524.4006735966|-2524.4006735966||||-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2345.5440290808|2337.7863573858|2337.7863573858|2337.7863573858|2337.7863573858||2293.9646387479|2293.9646387479|2276.5211589481|2276.5211589481|2264.4679543867|2256.214393763|2234.0825848926|2234.0825848926|-2380.4774207131|-2380.4774207131|-2380.4774207131|-2380.4774207131|-2380.4774207131||-2380.4774207131|-2380.4774207131|-2380.4774207131|-2402.3360230146|-2404.0105222402|-2404.0105222402|-2418.9975583212|-2418.9975583212|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2277.4406866002|-2428.7537738146|-2428.7537738146||-2428.7537738146|-2428.7537738146|-2428.7537738146|-2451.420859794|-2485.9053824618|-2485.9053824618|-2488.9782027353|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118||-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469||-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2623.9627911632|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||1781.8223378066|1781.8223378066|1761.1081531184|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1752.7881757408|1752.7881757408|1738.014639712|1725.511900879|1725.511900879|1723.62433431|1713.0759044033|1713.0759044033|1713.0759044033|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1687.8372562672|1687.8372562672|1624.6726056626|-1749.2256095467|-1777.7506772741|-1784.0563080823|-1804.057170472|-1804.057170472|-1821.4801894133|-1860.3946549037|-1883.3273943374|-1890.863771486|-1894.3486349845|-1910.2207055383|-1952.856339487|-1955.0934300107|-1955.0934300107|-1955.0934300107|-1955.0934300107|-1955.0934300107|-1987.9927000119|||-1989.3947569149|-1989.3947569149|-1989.3947569149||-1989.3947569149|-2012.6608410166|-2022.2342677962|-2025.926964218|-2032.1132935755|-2047.0904858957|-2047.0904858957|-2076.9338732175|1903.7343988786|1903.7343988786|1903.7343988786|1860.3437765318|1852.1041961465|1832.6991068294|1816.3878964771|1811.989404237|1811.989404237|1811.989404237|1811.989404237|1811.989404237|1811.989404237|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302||-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1923.49973027|-1923.49973027|-1923.49973027|-1923.49973027|-1950.4441447445|1842.1206832122|1842.1206832122||1842.1206832122|1842.1206832122|1837.9267693978|1837.9267693978|1831.7519659975|1809.7521844417|1809.3377736146|1809.3377736146||1809.3377736146|1809.3377736146|1809.3377736146|1758.5439281407|1758.5439281407|1758.5439281407|1678.2828232383|1678.2828232383|1678.2828232383|1668.8824735779|1668.8824735779|1668.8824735779|1665.2561402197|1665.2561402197|1655.0901557996|1654.2131553082|1654.2131553082|1643.5701725647|1614.1051513144|1614.1051513144|1600.8946125716|1599.8551250795|1557.0334723106|-1675.9360275711||-1675.9360275711|-1675.9360275711||||-1675.9360275711|-1690.0400306346|-1705.905589594|-1712.0895439933|-1746.9328266593|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1539.7229035052|1539.7142257357|1539.7142257357|1539.7142257357|1539.7142257357|1503.0991397063|1480.3601552293|1471.4557280325|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854||-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854||-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983||-1558.3970256983|-1558.3970256983|-1571.4411396648|-1645.5179329609|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|1579.6863014112|1579.6863014112||1579.6863014112|1542.8736682347|1529.1096313719|1528.4551459687|1511.9611055812|1511.9611055812|1511.9611055812|1502.5678950903|1482.8008617184|1482.8008617184|-1553.124872118|-1553.124872118|-1553.124872118|-1553.124872118|-1553.124872118|-1553.124872118|-1568.7930519975|-1568.7930519975|-1569.4089466639|-1579.1488296265|-1596.2209218073|-1599.5190021688|-1599.5190021688|-1599.5190021688|-1599.5190021688||-1599.5190021688|-1599.5190021688|-1599.5190021688|-1599.5190021688|-1599.5190021688|1528.5074047299|1528.5074047299|1523.2304496999|1505.9782774443|1500.7892270612
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||2904.9129773729|2891.7366415254|2793.4296016949|2729.0328907721|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2711.7872773267|2711.7872773267|2624.4858636963|2595.1509596625|2464.5566218473|2402.5200574037|2402.5200574037|2402.5200574037|2398.6056193374|2382.284021486|2367.8011268669|2367.8011268669|2367.8011268669|2362.8345854077|2307.2328726752|2274.3143029725|2274.2381144139|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|||-2417.6819121636|-2417.6819121636|-2417.6819121636||-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2442.7854579596|-2447.2616199551|-2482.0962443945|-2503.8013826606|-2516.3070918451|-2520.8134353835|-2524.4315948705|-2526.1739943006|-2530.2178941982|-2530.2178941982|-2544.1918446892|-2544.1918446892|-2569.2687163213|-2602.7607608905|-2602.7607608905|-2639.4841787673|2441.5175791475|2431.3250879417|2404.3334310463|2344.6428085475|2344.6428085475||2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2289.5475650528|2280.9695167253|2268.3272408059||-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524||-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2382.8829310437|2360.2588122707||2348.2597914119|2307.0386571244||||2289.7096190271|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2427.5660256227|-2454.2574390403|-2454.2574390403|-2468.1382382306|2321.6880122903|2321.6880122903|2294.0963114696|2294.0963114696|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334||2281.0113473334|2281.0113473334|2281.0113473334|2280.540385926|2252.5522190611|2252.5522190611|2252.5522190611|2252.5522190611|2252.3301764657|2252.3301764657|2252.3301764657|2252.3301764657|2252.3301764657||2252.3301764657|2240.700196073|2212.0557734144|2181.8188560672|2181.8188560672|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2320.1270090278|-2320.1270090278|-2320.1270090278|-2320.1270090278|-2320.1270090278|-2320.1270090278||-2320.1270090278|-2320.1270090278|-2320.1270090278|-2355.5577878087|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2387.1724692194|2284.1702347995|2284.1702347995||2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2272.3835942216|2234.8706602462|2225.5785113847|2200.4205682052|2195.8839646725|2186.6488496361|2170.3876107068|2119.9584563409|2111.2316181565|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781||2108.2247614781|2108.2247614781|1983.9441794201|1959.6638263651|1959.6638263651|1959.6638263651|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||3736.0683782612|3736.0683782612|3731.3537536236|3696.2819484706|3683.6542503027|3683.6542503027|3683.6542503027|3625.7269447807|3574.0641293589|3574.0641293589|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3499.4177930938|3488.9086589931|3463.065176659|3424.6175020482|3424.6175020482|3389.297224498|3378.7675270508|3378.7675270508|3378.7675270508|3378.7675270508|3311.9639189453|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|||-3547.7483192726|-3547.7483192726|-3547.7483192726||-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3550.6399003366|-3550.6399003366|3289.9979027305|3289.9979027305|3289.9979027305|3289.9979027305|3289.9979027305|3289.9979027305|3264.9094535547||3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3127.0629437636|3124.7965542685|3118.7689443044|3092.1198820411|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202||-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202||-3276.6911276049|3155.060838012|3155.060838012|3155.060838012|3115.5430480949|3036.2574123797|3007.7115779914|2992.9915887384|2992.9915887384|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2942.5430556228|2926.2710790557|2913.1579697841|2842.3961166004|-2954.3195416309|-2954.3195416309||-2954.3195416309|-2954.3195416309||||-2954.3195416309|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|2800.0869039658|2800.0869039658|2800.0869039658|2800.0869039658|2791.6504879134|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273||2780.3056192273|2780.3056192273|2780.3056192273|2780.3056192273|2724.4371544715|-2878.4630819577|-2878.4630819577|-2878.4630819577|-2878.4630819577|-2878.4630819577|-2878.4630819577|-2878.4630819577|-2878.4630819577||-2878.4630819577|-2878.4630819577|-2878.4630819577|-2878.4630819577|-2898.1127307879|-2898.1127307879|-2922.5723440837|-2922.5723440837|-2962.7464386303|-2979.7233649712|2830.822921363|2830.822921363|2830.822921363|2830.822921363|2830.822921363|2830.822921363|-2948.3714639787|-2948.3714639787||-2948.3714639787|-2948.3714639787|-2948.6938656838|-2996.2943179906|-3021.4083979823|-3021.4083979823|-3027.5280892294|-3042.4361988617|-3068.2428902959|2930.6787566001|2930.6787566001|2930.6787566001|2930.6787566001|2930.6787566001||2927.5251972206|2898.4598002972|2871.9918869405|2838.3097185434|2838.3097185434|2838.3097185434|2838.3097185434|2838.3097185434|2806.546931194|2780.3071235272|2759.1201654643|2747.596719765|2723.6096188867|2723.6096188867|2713.3450382378|2694.618863016|2679.6194289587|2665.9395165717|2665.9395165717|2665.9395165717|2665.9395165717|2665.9395165717|2665.9395165717|2665.9395165717|2665.9395165717||2665.9395165717|-2779.4129261808|-2779.4129261808|-2779.4129261808|-2779.4129261808|-2791.4195721698|-2791.4195721698|-2791.4195721698|-2791.4195721698|-2791.4195721698
04472|952365|/equities/fujitec-co-ltd|TOPIX500||4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4188.2882481739|4188.2882481739|4030.7091646377|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4297.8944162139|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|3971.8658408278|3920.3509342531|3906.5567089545|3906.5567089545|3721.2290008759|3721.2290008759|3721.2290008759|3721.2290008759|3721.2290008759|3721.2290008759|||3664.9925936739|3664.9925936739|3615.8806596377||-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3678.8157559637|-3904.5082853318|-3904.5082853318|-3904.5082853318||-3904.5082853318|-3904.5082853318|-3904.5082853318|-3904.5082853318|-3904.5082853318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3712.3247605908|3645.2497339898||3569.888593322|-3775.1369992345|-3775.1369992345|-3775.1369992345|-3775.1369992345|-3775.1369992345|-3783.3744435939|3603.152590371||3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3583.5584337455|3575.0649263839|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3534.3803589689|3522.0868629246|3522.0868629246|3485.4854032495|3474.1066955824||3474.1066955824|3474.1066955824||||3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3398.4518839805|3347.1687599783|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643||3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3285.7439691825|-3413.0114755392|-3413.0114755392|-3413.0114755392||-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3424.0127505991|-3442.8475006657|-3451.9416674063|-3467.3107005016|-3467.3107005016|-3477.8452227796|-3517.2724697551|-3590.6916330612|-3597.5729954126|-3597.5729954126||-3597.5729954126|-3597.5729954126|-3597.5729954126|-3628.4144393473|-3700.6827103859|-3717.021864674|-3717.021864674|-3732.8576274155|-3788.9529193506|-3793.0961967291|-3793.0961967291|3566.1097142213|3566.1097142213|3566.1097142213||3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3546.4564373102|3546.4564373102|3504.3960414558|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188||3489.3667282188|3489.3667282188|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2523.5434288821|2523.5434288821|2514.1111515557|2514.1111515557|2514.1111515557|2514.1111515557|2514.1111515557|2474.567946173|2425.4088290811|2390.9542545345|2380.3658383717|2326.7120426352|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2241.1752422278|2241.1752422278|-2377.2991037481|-2377.2991037481|-2377.2991037481|-2377.2991037481|-2377.2991037481|-2413.5267819423|-2446.1964243803|-2471.4960270893|-2479.048391069|-2479.048391069|-2479.048391069|-2517.8037678544|-2526.718474423|-2526.718474423|-2526.718474423|-2541.7705271367|-2565.4049717737|-2565.4049717737|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|||-2575.4201990468|-2575.4201990468|-2575.4201990468||-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2622.9113322742|-2634.8437342582|-2634.8437342582|-2634.8437342582|-2634.9243632817|-2634.9243632817|2432.1532719376|2432.1532719376|2432.1532719376|2432.1532719376|2401.5591910418||2353.2046567131|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2265.5442161711|2265.5442161711|2216.4619952729|2216.4619952729|2201.4032271495|2201.4032271495|2201.4032271495|2201.4032271495||2201.4032271495|2201.4032271495|2201.4032271495|2201.4032271495|2201.4032271495|2143.6748657743|2143.6748657743|2143.6748657743||2141.203705015|2141.203705015|2141.203705015|2141.203705015|2141.203705015|2011.3374500167|1968.0138333519|1960.8260784293|1960.8260784293|1960.8260784293|1960.8260784293|1960.8260784293|1960.8260784293|-2109.6936390348|-2109.6936390348|-2109.6936390348|-2109.6936390348|-2109.6936390348|-2166.1935513409|-2166.1935513409|-2166.1935513409|-2166.1935513409|-2185.8539459343|-2193.2528850247||-2193.2528850247|-2193.2528850247||||-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2205.2755624482|-2205.2755624482|-2205.2755624482|-2233.8895138313|2102.1320112053|2102.1320112053|2102.1320112053|2078.1466791171|2063.1625668112|2063.1625668112|2058.1250742346|2020.7500824829|2012.7223138699|2011.434955395|2011.434955395|2010.5037111042|2010.5037111042|2010.5037111042|1979.7541234491||1963.5045816101|1959.4773129002|1955.7803476668|1916.9226085187|1901.441787243|1892.8373291325|1892.8373291325|1892.8373291325|1892.8373291325|1892.8373291325|1892.8373291325|1892.8373291325|1892.8373291325||1870.1633692993|1870.1633692993|1832.6259658882|1787.2232954313|1778.5258838126|-1765.8650427811|-1765.8650427811|-1765.8650427811|-1781.3500475346|-1784.777830594|-1794.9763459747|-1794.9763459747|-1794.9763459747|-1794.9763459747|-1805.4459399719|-1817.8796234613|-1817.8796234613|-1817.8796234613||-1817.8796234613|-1817.8796234613|-1817.8796234613|-1835.2551371792|-1865.6853545422|-1865.6853545422|-1892.9559494914|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429||1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1809.9679529429|1805.4643921588|1786.0437690653|1766.4652989615|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1848.3024835224|-1860.6138705804|-1881.9598562005|-1904.247745131|-1904.247745131||-1904.247745131|-1904.7153971405|-1904.7153971405|-1904.7153971405|-1904.7153971405|-1904.7153971405|-1904.7153971405|-1904.7153971405|-1904.7153971405|-1904.7153971405
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||2019.4670154001|-2146.7598575307|-2146.7598575307|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2041.1893961994|2041.1893961994|1994.1051388195|1994.1051388195|1994.1051388195|1963.1359738513|1963.1359738513|1955.8177487236|1954.7141652485|1931.6268502761|||1910.7242780845|1887.6936423162|1828.4096025735||1735.3440028595|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1924.0630972252|-1926.2923302503|-1943.6413995203|-1943.6413995203|-1943.6413995203|-1944.2255137452|-1944.2255137452|-1944.2255137452|-1976.4172374947|-1989.4842438206|-1989.4842438206|-2005.6491598007|-2014.7829133342|-2014.7829133342|-2023.7470993104|-2023.7470993104|-2023.7470993104||-2023.7470993104|-2023.7470993104|-2023.7470993104|-2023.7470993104|-2042.9779003832|-2042.9779003832|-2050.9198893147|-2060.5220992386|-2078.0245547095|-2094.4703242029|-2094.4703242029|-2094.4703242029|-2094.4703242029|-2096.6336935587|-2126.6261523529|-2126.6261523529|-2126.6261523529||-2126.6261523529|-2150.390169281|-2153.2112992011|-2161.5681102235|-2165.2198891648|-2165.2198891648|-2178.1609879609|-2201.3839357541||-2201.3839357541|-2253.3710397268|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2351.563107993|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021||-2370.7328938021|-2370.7328938021||||-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2406.8143264468|-2508.5992516076|-2598.7997278568|-2598.7997278568|-2598.7997278568|-2621.6663642853|-2695.9904047614|-2718.6282275127|-2762.0035861252|-2773.198429028|-2844.9704766978|2647.2835288861|2647.2835288861|2647.2835288861|2647.2835288861|2647.1663633554||2647.1663633554|2647.1663633554|2590.2404037282|2589.9387700349|2589.9387700349|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181||2560.3460516181|2521.6067240201|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2771.3459635227|-2771.3459635227|-2806.6621816919|-2829.2416758462|-2829.2416758462|-2829.2416758462|-2847.0539359468|-2847.0539359468|-2847.0539359468|-2847.0539359468||-2847.0539359468|-2847.0539359468|-2847.0539359468|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525||-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2902.4266537686|-2902.4266537686|-2933.2796152984|-2983.0329058871|-3048.508784319|-3075.7597603545||-3100.5386226161|-3110.2651362401|-3138.7945958223|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4121.8545200919|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4371.7739189811|-4371.7739189811|-4405.8043544235|-4468.5603938038|-4525.1782153376|-4588.3091281529|-4636.3705461631|-4636.3705461631|-4636.3705461631|-4679.043884152|-4679.043884152|4312.1310072198|4312.1310072198|4196.9788969109|4152.3443171739|4152.3443171739|4090.4381301933|4020.2090335481|4019.2812531523|4019.2812531523|4019.2812531523|4016.0223511869|4016.0223511869|4016.0223511869|4016.0223511869|4016.0223511869|3962.7745076381|3962.7745076381|3933.5827862646|3896.147540294|3878.4697406231|3878.4697406231|||3878.4697406231|3878.4697406231|3878.4697406231||3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241||3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3856.3271249|3749.8079165555|3646.7179925316|3646.7179925316|3646.7179925316|3601.742213924|3591.1580154711|3553.008906079|3462.7876734211||3455.254413673|3455.254413673|3455.254413673|3455.254413673|3455.254413673|3455.254413673|3455.254413673|3454.7924420076||3454.7924420076|3454.7924420076|3454.7924420076|3454.7924420076|3454.7924420076|3381.7693800084|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|-3454.8986780059|-3454.8986780059||-3454.8986780059|-3454.8986780059||||-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3502.8625654394|-3502.8625654394|-3548.7361838215|-3637.6513153573|-3670.8089982172|-3670.8089982172|-3670.8089982172|-3670.8089982172|-3670.8089982172|-3682.5655535746|-3707.7395039718|-3735.4883377465|-3768.0658490697|-3768.0658490697|-3835.5506880878|-3835.5506880878|-3835.5506880878|-3835.5506880878||-3835.5506880878|-3835.5506880878|-3835.5506880878|-3835.5506880878|-3931.3340978753|-3954.6099973769|-3954.6099973769|-3987.9019168408|-3987.9019168408|-3987.9019168408|-4117.1687964897|3726.8049893465|3726.8049893465||3726.8049893465|3726.8049893465|3574.456776971|3574.456776971|3550.8408633012|3540.7356337051|3540.7356337051|3527.1837519774|3527.1837519774|3527.1837519774|3527.1837519774|3527.1837519774|3511.3045297628|3511.3045297628|3511.3045297628|3511.3045297628|-3794.6587922525|-3794.6587922525||-3794.6587922525|-3794.6587922525|-3794.6587922525|-3883.4160387551|-3883.4160387551|-3883.4160387551|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426||3633.1951936426|3633.1951936426|3563.105770714|3519.4508563489|3483.3342848321|3428.7637652018|3428.7637652018|3428.7637652018|3406.5708502242|3371.5231669158|3337.8590743509|3275.3434159455|3250.7149066061|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414||3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3075.0593637933
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||3916.6965552863|3916.6965552863|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3783.7396224708|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3661.2987205437|3258.2453340045|3258.2453340045|3246.1614822273|3238.816644725|3238.816644725|||3177.6570696498|3177.6570696498|3177.6570696498||3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3152.5078551665|3088.6887100821|3088.6887100821|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|2999.9458115441|2999.9458115441|2974.0509017157|2922.7787796841||2910.754199649|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2786.6935462029|2755.0761624476|2741.5800139675|2741.5800139675|2741.5800139675|2741.5800139675|2741.5800139675|2719.5617456388|2719.5617456388||2704.1241618209|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652||2603.6299374506|2603.6299374506|2603.6299374506|2603.6299374506|2603.6299374506|2545.8675410845|2545.8675410845|2545.8675410845|2476.8250456495|2451.1944951661|2439.5216612956|2420.8296236618|2354.1718040687|2329.9964489652|2290.5705669337|2290.5705669337|2290.5705669337|2290.5705669337|2275.980897628|2275.980897628|2275.980897628|2275.980897628|2200.5898862533|-2286.171583162||-2286.171583162|-2286.171583162||||-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2312.7462035133|-2345.2180039037|-2358.9088932264|-2379.7876591404|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2234.893049131|2234.893049131|2234.893049131|2234.893049131|2233.0478323677||2231.6156822603|2231.6156822603|2231.6156822603|2204.8072647366|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694||-2374.3393694|-2374.3393694|-2374.3393694|-2376.8492993334|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2394.6543081471|-2421.8704501331|-2421.8704501331|-2421.8704501331|-2422.2084660069|-2422.2084660069|-2422.2084660069|-2422.2084660069||-2422.2084660069|-2422.2084660069|-2426.9538511187|-2505.8376123541|-2568.2917915046|-2570.4908794496|-2626.8509771662|2497.3296477574|2497.3296477574|2497.3296477574|2497.3296477574|2497.3296477574|2497.3296477574|2492.8051206881||2492.8051206881|2485.1813342179|2485.1813342179|2485.1813342179|2485.1813342179|2485.1813342179|2485.1813342179|2455.8959269088|2414.8010298987|2387.7233665541|2383.6483080303|2383.6483080303|2383.6483080303|2349.9981200337|-2488.2818463756|-2488.2818463756|-2488.2818463756|-2488.2818463756|-2488.2818463756|-2488.4520515284|-2497.6967239205|-2510.7185821339|-2550.7706468154|-2592.4951631282|-2614.3304483064||-2614.3304483064|-2625.9693618449|-2625.9693618449|-2625.9693618449|-2625.9693618449|-2818.9205648612|2632.8711582162|2596.1068424624|2589.2462162207|2589.2462162207
04477|952380|/equities/glory-ltd|TOPIX500||-2840.1431667533|-2840.1431667533|-2840.1431667533|-2863.2146297259|-2912.016255251|2726.6169338121|2726.6169338121|2726.6169338121|2686.1299264579|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2893.9007290372|-2909.0285878191|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2918.0271326482|-2918.0271326482|-2918.0271326482|-2918.0271326482|2765.2156185823|2765.2156185823|2765.2156185823|2765.2156185823|||-2901.1808892207|-2901.1808892207|-2901.1808892207||-2901.1808892207|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2992.7072749264|2800.4466926895|2800.4466926895|2800.4466926895|2800.4466926895|2771.4685474327|2767.1679597935|2767.1679597935|-2953.9930677609||-2953.9930677609|-2953.9930677609|-2953.9930677609|-2953.9930677609|-2953.9930677609|-2953.9930677609|-2993.8256308454|-3022.167367606|-3058.4359640067|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3090.6158001326||-3090.6158001326|-3090.6158001326|-3090.6158001326|-3090.6158001326|-3090.6158001326|-3090.6158001326|-3102.5396530204|2934.1228810535||2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2858.4143122817|2803.4603469796|2745.8448299774|-2866.5609587298||-2866.5609587298|-2866.5609587298||||-2866.5609587298|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2691.9149509232|-2854.9956091588|-2854.9956091588|-2854.9956091588|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366||-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2964.8339799296|-2967.9246665797|-2967.9246665797|-3018.9440739775|2763.1176955806|2758.3529950895||-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2945.2689922692|-2973.437769188|-2984.4308546534|-2989.4787273926|-3002.732996781|-3002.732996781|-3009.0569792655|-3009.0569792655|-3009.0569792655|-3009.0569792655||-3009.0569792655|-3009.0569792655|-3009.0569792655|-3118.563310295|-3200.2925669944|-3220.2417411049|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691||3032.0929475212|2988.8254972458|2975.0283302731|2961.5115535331|2961.5115535331|2961.5115535331|2961.5115535331|2932.9572817035|2923.5707181524|2923.5707181524|2917.5230201694|2874.0811335215|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796||2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2809.8097101229|2809.8097101229|2809.8097101229|2803.566344581|2757.8237162011|2698.7516683143
04478|946328|/equities/gmo-internet-inc|TOPIX500||2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2568.3637714229|-2568.3637714229|-2568.3637714229|-2576.5428963277|-2576.5428963277|-2576.5428963277|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2719.2586858441|2572.9599836216|2572.9599836216|2572.9599836216|2572.9599836216|2572.9599836216|2572.9599836216|2524.8999818018|-2686.1848672129|-2686.1848672129|-2686.1848672129|-2703.7331857921|-2713.6520812248|||-2713.6520812248|-2744.002312472|-2752.8855709531||-2752.8855709531|-2760.9561899479|-2764.6743085777|-2764.6743085777|-2772.5270095308|-2780.5439088213|-2780.5439088213|-2780.5439088213|-2813.5487875793|-2855.0819861992|-2862.4654150607|-2862.4654150607|-2894.6415791201|-2894.6415791201|-2894.6415791201|-2894.6415791201|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213||2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2649.7557320886|2640.4785912096|2621.3651013439|2600.1278903822|2527.9198782024|-2717.1620930034|-2717.1620930034|-2717.1620930034|-2717.1620930034||-2717.1620930034|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444||-2758.4752397444|-2758.4752397444|-2758.4752397444|-2780.3058219382|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2563.8453334888|2503.439259432|2487.2380660356|2429.3200733729|2412.1792170449|2412.1792170449||2412.1792170449|2412.1792170449||||2412.1792170449|2388.8380189388|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2345.0021484144|2337.3020350795|2337.3020350795|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2299.9342903762|2251.0731979954|2251.0731979954||2245.4424422171|2236.8242217769|2236.8242217769|2236.8242217769|2236.8242217769|2236.8242217769|2210.9713575299|2186.0515083666|2180.5016759629|2178.0816582272|2178.0816582272|2178.0816582272|2178.0816582272||-2275.4914140722|-2275.4914140722|-2275.4914140722|-2275.4914140722|-2279.9814587415|-2279.9814587415|-2279.9814587415|-2279.9814587415|-2279.9814587415|-2306.8127319349|-2332.8752577055|-2347.8354015165|-2347.8354015165|-2347.8354015165|-2358.0379966742|-2358.0379966742|-2358.0379966742|-2358.0379966742||-2358.0379966742|-2358.0379966742|-2358.0379966742|-2400.3477740824|-2437.4697489804|-2448.667197733|-2448.667197733|-2448.667197733|-2448.667197733|-2448.667197733|-2448.667197733|-2459.2030441636|-2459.2030441636|-2459.2030441636||-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2511.9478268485||-2597.7475853872|-2767.4695393191|-2817.7439325768|-2823.8543695298|-2831.0881883664|-2849.8479870738|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8017.4553911286|7793.6726568096|7719.2473964551|7708.2193293945|7479.3078140673|7479.3078140673|7398.1197934081|7167.1331037868|6835.7590042075|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7602.2915250942|-8017.490583438|-8049.3217079481|-8049.3217079481|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|||-8099.8347627409|-8139.3755318805|-8139.3755318805||-8139.3755318805|-8382.5839243116|-8547.9242101991|-8547.9242101991|-8547.9242101991|-8547.9242101991|-8878.2491224434|-8920.2212471594|-8997.0791635104|-8997.7546261227|-9210.3780879598|-9210.3780879598|-9210.3780879598|-9253.1423199553|-9405.6025777281|-9582.169530809|-9841.0426306284|-9841.0426306284|-10106.269589587|-10452.521766208|-10589.079740231|-10693.366378034|-10857.514217295|-10857.514217295|-10857.514217295|-10857.514217295|-10857.514217295||-10857.514217295|-10857.514217295|-10857.514217295|9748.5190081394|9748.5190081394|9748.5190081394|9748.5190081394|9748.5190081394|9748.5190081394|9365.0211201549|9182.0445927838|9182.0445927838|9086.6051030931|8933.5056701035|8795.4507445594|8564.0008272882|-9458.1025394054||-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9570.3547874322||-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9774.8942082579|-9969.8824536199|-9993.5491596097|-9993.5491596097|-9993.5491596097|-9993.5491596097|9059.5019667585|9059.5019667585|9059.5019667585|9059.5019667585|8931.2908916673|8931.2908916673|8931.2908916673||8931.2908916673|8931.2908916673||||8931.2908916673|8920.3232129636|8716.6924588485|8579.2005664796|8579.2005664796|8512.7784071995|8359.7202558019|8359.7202558019|7985.8558397799|7977.3652342961|7977.3652342961|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7624.464675259|7510.5718613989|7441.4687348876||7279.0208165418|7211.8900089737|7211.8900089737|7211.8900089737|7169.2666766374|7113.4629740416|6938.0699711573|6651.244412397|6551.764706663|6551.764706663|6331.6830074033|6287.9975400041|6287.9975400041||-6865.4361591165|-6865.4361591165|-6865.4361591165|-6972.5401767961|-7038.1956117735|-7038.1956117735|-7038.1956117735|-7038.1956117735|-7038.1956117735|-7303.7729019705|-7522.6365577451|-7942.8739530501|-8065.1900654939|-8065.1900654939|-8408.9889616599|-8442.0432907332|-8609.886778683|-8609.886778683||-8762.7594553924|-8762.7594553924|-8762.7594553924|-8762.7594553924|-8807.3435602091|-8807.3435602091|-8807.3435602091|-8819.1237009741|-8819.1237009741|-8819.1237009741|-8819.1237009741|-8984.4152233045|-9238.3521275364|-9238.3521275364||-9404.0458364648|-9404.0458364648|-9432.2731516275|-9536.0812795861|-9680.3125328735|-9955.9583698594|-10030.047324865|-10030.047324865|-10030.047324865|-10030.047324865|-10030.047324865|-10148.052583183|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10370.929229462|-10370.929229462|-10457.869313391|-10457.869313391|-10457.869313391|-10673.410348212||-11043.844831347|-11135.834981477|-11135.834981477|-11135.834981477|-11135.834981477|-11173.705534974|-11371.061705527|-11381.033249373|-11381.033249373|-11381.033249373
04480|952717|/equities/goldwin-inc|TOPIX500||8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8476.4589233834|8476.4589233834|8315.0099148704|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8856.197977047|-8928.1088633855|-9034.2320704284|-9056.9800782538|-9079.3111980597|-9114.8624116046|-9114.8624116046|-9114.8624116046|-9229.1804573384|-9626.0338414871|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|||-9848.1876179116|-9848.1876179116|-9848.1876179116||-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9911.4306865684|-9948.422985076|-9949.465455077|-9949.465455077|-9949.465455077|-9949.465455077|-10021.350505641|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527||9132.8319731527|9065.9279467116|9065.9279467116|9065.9279467116|9042.9754963462|8879.1831225599|8879.1831225599|8879.1831225599|8760.8145806222|-9523.6833551421|-9523.6833551421|-9523.6833551421|-9523.6833551421|-9523.6833551421|-9662.6117286116|-9662.6117286116|-9662.6117286116||-9662.6117286116|-9711.1413209565|-9711.1413209565|-9711.1413209565|-9711.1413209565|-9711.1413209565|-9898.3792455073|-9988.2547172303||-10012.060796923|-10162.519502374|-10162.519502374|-10518.299447082|-10588.801786521|-10588.801786521|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031||-10609.419449031|-10766.854943368||||-10914.005492631|-10920.753694607|-10920.753694607|-10962.060116798|-10962.060116798|-11217.289018665|-11404.765576294|-11655.295084771|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10689.592948474|10689.592948474|10689.592948474|10583.436609415|10429.374010461|10317.360011624||10285.955568471|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|9993.7732916618|9736.1369907353|9535.7077674837|9297.0086305374||-10082.84001298|-10082.84001298|-10082.84001298|-10112.488903311|-10300.209892568|-10344.455436187|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10668.03793465|-10765.368969745|-10765.368969745|-10765.368969745||-10765.368969745|-10765.368969745|-10765.368969745|-10861.687744161|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-11117.208073552|10310.163822288|10310.163822288||10310.163822288|10201.362687669|10201.362687669|10201.362687669|10201.362687669|10201.362687669|10201.362687669|-10884.295859931|-10884.295859931|-10884.295859931|-10884.295859931|-10884.295859931|-10884.295859931|-10900.606511034|-10903.987213892|-10903.987213892|-10903.987213892|-10903.987213892|-10921.930237658|-11024.644708508|-11142.105231676|-11199.283590751|-11235.037323057|-11277.659983059|-11277.659983059||-11277.659983059|-11277.659983059|-11277.659983059|-11277.659983059|-11779.899981177|-12154.583110936|-12154.583110936|-12154.583110936|-12154.583110936|-12154.583110936
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||-3144.6724626816|-3176.913847424|-3238.34871936|-3320.4985770667|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3070.0841373419|2952.8712637132|2922.3040292756|2922.3040292756|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|||-3111.5925011233|-3111.5925011233|-3111.5925011233||-3111.5925011233|-3143.963890137|-3150.5078890581|-3150.5078890581|-3151.897654509|-3159.4973938988|-3178.1915487765|-3208.5461653072|2991.314588056|2991.314588056|2991.314588056|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2961.3160897911|2929.7400997679|2891.9334441866|2838.5927157629||2787.4919064032|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2724.6941851608|2670.0542941638|2670.0542941638|2670.0542941638|2670.0542941638|2670.0542941638|2652.9528323009|2652.9528323009||2549.8920358899|2523.6290566542|2523.6290566542|2470.2545073936|2455.7455150032|2455.7455150032|2455.7455150032|2455.7455150032||2431.522794448|2382.5253271644|2314.7225857382|2059.0988712818|2059.0988712818|2037.3875495836|2037.3875495836|2037.3875495836|2037.3875495836|2010.1250550928|2001.8110883902|2001.8110883902|2001.8110883902|2001.8110883902|1980.7050985666|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853||-2085.1736207853|-2085.1736207853||||-2085.1736207853|-2085.1736207853|-2085.1736207853|-2092.6929119837|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2123.5105473372|-2146.3450525969|-2182.4667251077|-2228.8796945641|-2230.0329939601|-2249.7033266223|-2337.6148073581|-2342.6047004421|-2342.6047004421|-2360.8700005458|-2360.8700005458|-2374.8277783843|-2378.836420427|-2432.8182449189|-2454.8394603244|-2454.8394603244||-2454.8394603244|-2454.8394603244|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2355.7413450155|2355.7413450155||-2533.2201722062|-2533.2201722062|-2533.2201722062|-2533.2201722062|-2534.8860150694|-2534.8860150694|-2566.9024877401|-2566.9024877401|-2588.8083197112|-2597.203688568|-2631.1707650755|-2676.0819822709|-2676.0819822709|-2676.0819822709|-2695.0516769894|-2695.0516769894|-2695.0516769894|-2695.0516769894||-2695.0516769894|-2695.0516769894|-2699.2796410994|-2794.7829345549|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|2677.0007846622||2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2653.3064274025|2643.4515860028|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2785.9014514205|-2787.8349460228|-2846.7888289142|-2902.293143238|-2907.9470414788||-2907.9470414788|-2907.9470414788|-2920.9952558008|-2920.9952558008|-2920.9952558008|2734.6577423857|2734.6577423857|2734.6577423857|2696.343078408|2696.343078408
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2545.190295952|2514.1558843911|2479.173204879|2447.6924498655|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2408.4244128365|2238.2493475962|2219.860386218|2202.53931802|||-2338.1217915602|-2338.1217915602|-2338.1217915602||-2338.1217915602|-2338.1217915602|-2338.1217915602|-2338.1217915602|-2338.1217915602|-2338.1217915602|-2373.2186572891|-2375.798508099|-2405.0816756655|-2438.4518618506|-2441.0618861747|-2441.0618861747|-2441.0618861747|-2441.0618861747|-2441.0618861747|-2441.0618861747|2278.5384279586|2278.5384279586|2278.5384279586|2278.5384279586|2278.5384279586|2249.0704755095|2247.5783061217|2188.3092290241|2182.5102544712|2156.622504968|2130.1361166311||2090.8734629235|-2283.5552634795|-2283.5552634795|-2283.5552634795|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2358.8780188088|-2387.1144653431|-2400.0160726035|-2420.4902556828|-2420.4902556828|-2420.4902556828||-2420.4902556828|-2420.4902556828|-2420.4902556828|-2420.4902556828|-2420.4902556828|-2513.850284092|2364.0243554432|2364.0243554432||2364.0243554432|2364.0243554432|2364.0243554432|2364.0243554432|2364.0243554432|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|2348.9251985562|2348.9251985562|2348.9251985562|2288.7224428402|2236.5527142669||2210.641904741|2199.3521163789||||2197.8634626432|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|-2298.1928677217|-2298.1928677217|-2298.1928677217|-2298.1928677217|-2298.1928677217||-2298.1928677217|-2298.1928677217|-2298.1928677217|-2298.1928677217|-2317.2142974686|-2324.7151820599|-2324.7151820599|-2372.4949397473|-2372.4949397473|-2372.4949397473|-2372.4949397473|-2372.4949397473|-2372.4949397473||-2372.4949397473|-2372.4949397473|-2372.4949397473|-2375.494377497|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895||-2389.8704476895|-2389.8704476895|-2389.8704476895|-2436.9671640994|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2460.0562250151|-2460.0562250151|-2460.0562250151||-2460.0562250151|-2460.0562250151|-2460.0562250151|-2460.0562250151|-2460.0562250151|-2460.0562250151|-2497.9791389056|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2542.5903685441|-2558.1004094935|-2584.5004549927|-2609.488919361|-2609.488919361|-2609.488919361||-2609.488919361|-2759.9321326233|-2774.1745918037|-2791.7773242263|2646.9154485196|2646.9154485196|2646.9154485196|2646.9154485196|-2794.0172580982|-2794.0172580982
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1084.0807042279|-1085.9563434564|-1099.272068039|-1099.272068039|-1099.272068039|1014.1116443963|1014.1116443963|1014.1116443963|1014.1116443963|1005.5962715514|995.69292784126|995.69292784126|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|972.05808263572|967.81453626191|958.50450790386|958.50450790386|||958.50450790386|955.27470220008|955.27470220008||955.27470220008|949.03049654331|949.03049654331|945.0616628259|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|933.1788806235|933.1788806235|933.1788806235|933.1788806235||933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|891.63759902177|868.55290882519|866.78939956415|866.78939956415|861.46598798686|841.45670214686|838.25741970311|820.74713910697|819.12117378356||819.12117378356|811.47349794311|805.95944148084|781.50494989842|757.82118212985|-816.27791440006|-816.27791440006|-816.27791440006||-816.27791440006|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686||-817.04097455686|-817.04097455686||||-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-835.24552253822|-846.43393902358|-846.44325473107|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188||-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-866.78349233056|-888.03721370062|-889.75165596759|-889.75165596759|-889.75165596759|-913.68514888326|822.23732002554|822.23732002554||822.23732002554|803.54698698585|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-875.60949064478|-878.13251231674|-878.13251231674|-878.13251231674||-878.13251231674|-878.13251231674|-878.13251231674|-898.45277111799|-900.03549661498|-900.03549661498|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765||848.18789770765|839.51346699597|839.51346699597|828.41496739786|804.44440550718|774.218421829|774.218421829|767.86493416656|764.12769445698|757.46407375645|747.19898033486|741.37664413835|740.15185801613|739.32325738874|739.32325738874|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992||703.90126157376|696.24589163035|695.26764516002|690.53354512415|690.53354512415|690.53354512415|690.53354512415|690.53354512415|690.53354512415|654.51508947171
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||1126.5340478022|1117.1211642247|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1200.4552477505|-1216.116941945|-1228.6854910499|-1234.1505456111|-1240.0839395678|-1254.7877106309|-1255.5974562566|-1260.4138402851|-1294.5709336501|-1297.0788151668|-1340.8097946298|-1381.4136863737|-1381.4136863737|-1381.4136863737|-1381.4136863737|-1417.4874293041|-1423.4582547823|-1459.5369497581|-1475.3188330646|-1491.9059667464|-1491.9059667464|-1499.4788519404|-1508.0320577116|-1512.2432365171|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1375.292930579|||1375.292930579|1375.292930579|1375.292930579||1375.292930579|1375.292930579|1375.292930579|1365.8254784211|1343.5560871346|1335.7297372032|1335.7297372032|1333.4472064237|1333.4472064237|1327.1477857082|1327.1477857082|1313.3586507869|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824||-1413.7979325824|-1413.7979325824|-1413.7979325824|-1423.1365917583|-1445.4295463981|-1456.9772737756|-1458.6527150745|-1458.6527150745|-1458.6527150745|-1458.6527150745|-1458.6527150745|1347.0433536397|1347.0433536397|1347.0433536397|1347.0433536397|1347.0433536397|1347.0433536397||1347.0433536397|1347.0433536397|1335.7981707107|1321.8313007897|1320.5398579328|1320.5398579328|1320.5398579328|1320.5398579328||1306.794286592|1137.8560172729|1137.8560172729|1137.8560172729|1134.7011303033|1123.445700337|1097.7452225966|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1092.5238564914|1085.1931738794|1058.0757487549||-1125.6550807053|-1125.6550807053||||-1125.6550807053|-1125.6550807053|-1125.6550807053|-1125.6550807053|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1148.3817145905|-1148.6932879313|-1148.6932879313|-1148.6932879313|-1148.6932879313|-1148.6932879313|-1167.5203199236|-1175.818296202|-1175.818296202|-1177.2703291134|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667||-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1232.9528444075|-1250.8920493416|-1271.7967214907|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656||-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656||-1286.3930192656|-1286.3930192656|-1286.3930192656|-1315.8811325173|-1328.2693861691|-1328.2693861691|-1328.2693861691|-1336.9104290768|-1339.4838100853|-1357.4954445498|-1357.4954445498|-1388.7449383886|-1419.8832648763|-1424.7036276403||1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1423.4486842439|-1429.8596491599|-1437.3395429963|-1437.3395429963|-1437.3395429963|-1437.3395429963|-1445.8217144403|-1472.7185716003|-1512.7150795559|-1576.5167550622|-1601.7130611802||-1609.3756235335|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1538.9825339112|1499.8488072978
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||-4591.4641535451|-4591.4641535451|-4591.4641535451|-4591.4641535451|-4613.6268372723|-4614.6600933887|-4614.6600933887|-4614.6600933887|-4614.6600933887|-4656.6223259875|-4661.4692510972|-4716.5769456635|-4781.8222003712|-4781.8222003712|-4781.8222003712|-4781.8222003712|-4785.8024448569|-4799.9471609521|-4852.3301788356|-4872.8668653729|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-5105.4063561696|-5147.3164890983|-5147.3164890983|-5212.9627656647|-5359.6808507386|-5406.2009452651|-5552.1677169612|-5637.7974632903|-5669.4416258781|-5689.7129176423|-5747.7921307137|-5807.6867362328|-5807.6867362328|-5807.6867362328|5494.0410663793|5494.0410663793|5466.4900737548|||5440.9273988406|5440.9273988406|5440.9273988406||5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5344.0559821616|5344.0559821616|5344.0559821616|-5541.3481478745|-5541.3481478745|-5541.3481478745|-5541.3481478745|-5541.3481478745|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366||5131.1232040642|-5516.7709846689|-5516.7709846689|-5516.7709846689|-5516.7709846689|-5516.7709846689|-5548.9677607433|-5632.0197341592|-5663.6885935102|-5680.042881678|-5687.5476463089|-5721.4281842372|-5721.4281842372|-5721.4281842372|-5746.210403804|-5746.210403804|-5746.210403804||-5746.210403804|-5746.210403804|-5746.210403804|-5746.210403804|-5823.8448931155|-5848.7165479061|-5925.6294976735|-5955.6537008314||-5955.6537008314|-6072.0169146067|-6072.0169146067|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5707.8657878636|5596.4064309595|5517.5771695771||5517.5771695771|5517.5771695771||||5517.5771695771|5506.4779871322|5506.4779871322|5485.4539740422|5485.4539740422|5485.4539740422|5485.4539740422|5485.4539740422|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5826.0072507329|-5921.119167481|-5948.5607005938|-5948.5607005938|-5997.1230006598|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604||5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5681.3258420672|5647.4538299961|5647.4538299961|5647.4538299961||-5900.884320993|-5900.884320993|-5900.884320993|-5910.5936899922|-6008.1897407312|-6008.1897407312|-6093.6972107792|-6093.6972107792|-6206.6080119769|-6275.7311244188|-6393.5345826875|-6454.5384252084|-6470.0906484054|-6470.0906484054|-6471.660954431|-6471.660954431|-6471.660954431|-6471.660954431||-6471.660954431|-6471.660954431|-6471.660954431|-6561.9566160345|-6604.276565205|-6604.276565205|-6604.276565205|-6620.1961835611|-6678.6068706235|-6682.7060131154|-6682.7060131154|-6755.5066812393|6421.0583156604|6421.0583156604||6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6407.8981285116|6388.7052517305|6388.7052517305|6388.7052517305|6387.3645083093|6387.3645083093|6378.3882818634|6378.3882818634|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6766.6496890823|-6794.7588327604|-6794.7588327604||-6794.7588327604|-6921.6986731967|-6921.6986731967|-6921.6986731967|-6963.6096368853|-6982.2884854281|-7048.7356888097|-7048.7356888097|-7048.7356888097|-7048.7356888097
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||4140.1220927491|4125.1912141657|4092.4902379619|4075.2113755132|4074.9570839036|4072.521091239|4072.521091239|4059.0647633577|4059.0647633577|4059.0647633577|4059.0647633577|4022.5719592864|3990.0799547626|3980.8110608474|-4176.7964049394|-4176.7964049394|-4176.7964049394|-4176.7964049394|-4176.7964049394|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4256.3060843041|-4265.6734270045|||-4278.3357369373|-4278.3357369373|-4278.3357369373||-4278.3357369373|-4306.6929193335|-4306.6929193335|-4306.6929193335|-4306.6929193335|-4306.6929193335|-4367.6032437039|-4385.1147152266|-4428.738572474|-4472.59841386|-4491.9486590864|-4491.9486590864|-4516.1672708474|-4516.1672708474|-4516.1672708474|-4516.1672708474|-4516.1672708474|-4516.1672708474|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4258.7164709076|4256.2405232306||4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4461.5388053807|-4515.4320059786||-4519.7022288651|-4537.0091260903|-4537.0091260903|-4537.0091260903|-4537.0091260903|-4537.0091260903|-4566.5656956559|-4580.850772951||-4594.7230810567|-4600.0256456185|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4731.0255448158|-4731.0255448158|-4731.0255448158|-4748.0839386842|-4785.0377096491|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4504.4818117773|4405.8686797525|-4643.7989024836||-4643.7989024836|-4643.7989024836||||-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4673.4987805374|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4714.3043925139|-4714.3043925139|-4769.6906080419|-4769.6906080419|-4803.8784533799|-4866.3641335801||-4866.3641335801|-4866.3641335801|-4894.1791955831|-4894.1791955831|-4894.1791955831|-4921.0718565651|-4921.0718565651|-4921.0718565651|-4921.0718565651|-4921.0718565651|-4977.2465072945|4590.5598675376|4590.5598675376||-4858.1294159886|-4858.1294159886|-4858.1294159886|-4858.1294159886|-4858.1294159886|-4858.1294159886|-4874.6289086278|-4874.6289086278|-4874.6363590033|-4874.6363590033|-4874.6363590033|-4874.6363590033|-4874.6363590033|-4883.2626211147|-4961.9029123497|-5049.2810137219|-5103.4789041355|-5177.7406092393||-5177.7406092393|-5177.7406092393|-5201.9895658214|-5314.8217398016|-5443.913044224|-5446.4111657087|-5446.4111657087|-5515.5679618985|-5550.4088465539|-5555.2876072821|-5569.9306747579|-5626.8674163977|-5663.9082404418|-5697.6202671576||5355.4194232622|5355.4194232622|5268.077136958|5173.4126458741|5173.4126458741|5173.4126458741|5173.4126458741|5137.2362731935|5072.1514146594|5013.1126829549|4965.0140921721|4954.1823246357|4920.9658328836|4920.9658328836|4849.0731476484|4825.2479418316|4804.7199353684|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775||4684.383662975|4610.4472358644|4610.4472358644|4610.4472358644|4610.4472358644|4610.4472358644|4610.4472358644|4546.1635954049|-4731.0258472879|-4731.0258472879
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||1742.4981108408|1732.7820606442|1732.7820606442|1732.7820606442|1732.7820606442|1732.7820606442|1732.7820606442|1722.7308787987|1722.7308787987|1722.7308787987|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1792.7814626898|-1793.2294029887|-1803.3104477652|-1810.0671641836|-1826.2690713151|-1833.7711903501|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1845.2082141559|-1864.6089063653|-1864.6089063653|-1870.8154515169|-1886.5727239077|-1907.7170003166|-1907.7170003166|-1907.7170003166|-1907.7170003166|-1908.6855559073|-1933.0716739597|-1933.0716739597|1839.9146000498|1839.9146000498|1821.3324417693|1821.3324417693|1821.3324417693|||1815.6724166931|1815.6724166931|1815.6724166931||-1900.4545406864|-1900.4545406864|-1900.4545406864|-1900.4545406864|-1900.4545406864|-1900.4545406864|-1903.1161563182|-1912.6568403536|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1830.7582008684|1830.7582008684|1830.7582008684|-1911.8964380316||-1911.8964380316|-1911.8964380316|-1911.8964380316|-1911.8964380316|-1911.8964380316|-1911.8964380316|-1924.4960422573|-1925.0537558733|-1925.0537558733|-1925.8564887324|-1925.8564887324|-1934.9238763693|-1949.3936745301|-1949.3936745301|-1950.138744982|-1950.138744982|-1950.138744982||-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1961.9597166466||-1965.7885740518|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|1903.0617342429|1903.0617342429|1903.0617342429|1903.0617342429|1902.7232294141|1902.7232294141|1902.7232294141|1894.0813660157|1882.0626289063|1881.0865788967|1881.0865788967|1852.6239765519|1845.2488628354||1825.1376253727|1772.125139303||||-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1855.7137746884|-1870.5986385426|-1873.0540428251|-1881.3213893349|-1881.3213893349|-1881.3213893349|-1883.9404325943|-1888.9985357947|-1888.9985357947|-1888.9985357947|-1893.4150397719|-1903.3925690864|-1903.3925690864|-1903.3925690864|-1903.3925690864|-1903.3925690864|-1903.3925690864||-1903.3925690864|-1903.3925690864|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127||-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338||-1923.5249048338|-1923.5249048338|-1923.5249048338|-1976.7498942598|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1872.9041406017||1872.9041406017|1825.6434895575|1807.6375714364|1807.6375714364|1807.6375714364|1807.6375714364|1807.6375714364|1798.1528571515|1784.0587301684|1775.148589076|1753.7762100844|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1826.4549985683|-1841.4222206314|-1858.580245146|-1869.8954554669||-1869.8954554669|1794.253676956|1794.253676956|1794.253676956|1794.253676956|1794.253676956|1794.253676956|1793.6985299511|1790.1372555012|1765.7424629646
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|27880.646203763|27837.248399707|27837.248399707|26982.220444119|26843.856049021|26609.284498912|26433.649443236|26281.832714707|26030.822386129|26030.822386129|26030.822386129|26030.822386129|26030.822386129|26030.822386129|25882.85820681|25712.898007566|25676.55334174|25332.837046378|24602.874495976|-26232.346301265|-26232.346301265|-26255.464184217|-26255.464184217|-26255.464184217|-26255.464184217|-26337.460204685|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|||-26357.370806973|-26357.370806973|-26357.370806973||-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26908.189785526|-27569.933095029|-28110.758994476|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26235.213273345|26210.514748161|26013.406150065|26013.406150065||26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|25877.395722294|25821.630521351|25821.630521351|25405.994470804|25405.994470804|24966.660523115|-26600.651365082|-26600.651365082||-26600.651365082|-26600.651365082|-26600.651365082|-26600.651365082|-26600.651365082|-26600.651365082|-26945.168183425|24965.090907306||24683.880306704|24683.880306704|24683.880306704|24683.880306704|24683.880306704|24664.867007449|24629.064206727|24629.064206727|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24348.341892816|24348.341892816|24348.341892816|24348.341892816|24348.341892816|24102.324325351|24033.693694834|23924.659660927|23715.536618428|23715.536618428||22864.207353809|22331.241226076||||22331.241226076|22331.241226076|22259.766767376|22259.766767376|22259.766767376|22259.766767376|22180.57625602|22180.57625602|21918.061069654|21918.061069654|21918.061069654|21918.061069654|21918.061069654|21835.426108298|21835.426108298|21835.426108298|21835.426108298|21715.505321001|21715.505321001|21715.505321001|21715.505321001|21715.505321001|21715.505321001|21447.716643371|21447.716643371|21447.716643371||21447.716643371|21447.716643371|21447.716643371|21447.716643371|21447.716643371|21447.716643371|20809.129603745|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655||-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-22065.775553895|-22065.775553895|-22447.250615439|-22621.556233703|-22621.556233703|-22621.556233703|-22621.556233703|-22621.556233703|-23018.054998021|-23018.054998021|-23018.054998021|-23018.054998021||-23018.054998021|-23018.054998021|-23090.894442245|-23598.493824717|-24078.91212928|-24078.91212928|-24328.255715161|-24328.255715161|-24442.506350178|-24523.680679233|-24523.680679233|23221.288370816|23221.288370816|23221.288370816||23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23155.598189796|22855.664655328|22751.294061476|22284.215623862|22165.914350447|22165.914350447|21677.682611608|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|20610.439337329||20544.028583442|20544.028583442|20544.028583442|-21347.156069824|-21347.156069824|-21394.340077583|-21394.500956535|-21394.500956535|-21394.500956535|-21394.500956535
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-451.97491808324|-458.7171911681|-458.7171911681|-458.7171911681|-458.7171911681|-458.7171911681|-463.74344437951|-463.74344437951|-467.03160215344|-468.05842962337|-468.05842962337|-468.05842962337|-471.72268856577|-471.72268856577|-471.72268856577|-471.72268856577|-471.72268856577|-481.12520714393|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|||-487.80194332421|-492.90772260361|-495.90274930507||-495.90274930507|-510.84193383886|-514.06281421021|-514.06281421021|-514.06281421021|-514.06281421021|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|487.65927847967|482.49366038757||465.80960807224|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.13515010943|462.13515010943|462.13515010943|462.13515010943|462.11127213493|449.93476241447|-489.58349403509||-489.58349403509|-489.58349403509|-489.58349403509|-489.58349403509|-489.58349403509|-489.58349403509|-493.9261180468|-494.70679681253||-496.60199205027|-497.20778149086|-501.96419724841|-505.74911042738|-512.37678868559|-513.3297784305|481.02012239095|481.02012239095|481.02012239095|481.02012239095|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|468.07644652047|460.31828137149|454.49808397016||453.77566411453|-482.7192604158||||-482.7192604158|-482.7192604158|-482.7192604158|-482.7192604158|-484.75472430097|-486.38859917176|-488.58731478069|-488.93425578147|-488.93425578147|-488.93425578147|-488.93425578147|-488.93425578147|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201||-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201||-497.25757488201|-497.25757488201|-498.63063265427|-527.15625070581|-564.28273143645|-564.28273143645|-564.28273143645|-564.28273143645|-570.13084051207|-572.2953858066|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935||-573.02130640935|-573.02130640935|-573.02130640935|-597.77924833244|-610.65522933235|-610.65522933235|-610.83542377848|573.37619115084|573.37619115084|573.37619115084|573.37619115084|573.37619115084|573.37619115084|573.37619115084||568.51799627111|557.14775261135|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-585.81672320277|-594.56302849353|-607.44779519572|-619.69965345074|-619.69965345074||-619.69965345074|-619.69965345074|-619.69965345074|-619.69965345074|-621.12737169983|-621.12960988739|-621.12960988739|-621.12960988739|-621.12960988739|-632.37730769823
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1285.862324189|-1292.43036021|-1297.6393830042|-1297.6393830042|-1297.6393830042|-1302.4604255602|1206.7891967624|1206.7891967624|1206.7891967624|1179.9879964027|1161.0993782749|1161.0993782749|1140.7493091944|1125.7492324382|1106.1102582647|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1073.8461044705|1054.7178938561|1049.6856714273|1049.6856714273|||1049.5472173214|1049.5472173214|1049.5472173214||1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1009.9141269333||1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1008.0390455967|1008.0390455967|993.88209272518|993.88209272518||993.88209272518|980.89676969465|977.57974410516|964.17193789462|959.39866702763|959.39866702763|959.39866702763|959.39866702763||959.39866702763|959.39866702763|959.39866702763|959.39866702763|959.39866702763|941.89851281607|941.16501084924|939.34146608871|939.34146608871|939.34146608871|939.34146608871|939.34146608871|912.72939591454|912.25489452202|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|891.57509014399|891.57509014399||881.80009473464|-937.00426218261||||-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-948.76583737521|-958.29794534229|-958.29794534229|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799||908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799||908.2767493799|902.11304808487|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|891.02560804017|890.13978486472|890.13978486472|890.13978486472|890.13978486472|-957.83853036814|-957.83853036814||-957.83853036814|-957.83853036814|-957.83853036814|-986.4372410449|-990.01200714334|-990.01200714334|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656||930.17038556656|917.64489726579|914.98319816099|901.87022356972|891.87802754492|889.56731599754|889.56731599754|882.23586054848|877.0509771882|870.52883980655|867.59871496517|860.28748887732|851.89721122002|832.7135625969|830.6650634486|819.98342892401|816.20935055141|-872.92497361236|-872.92497361236|-872.92497361236|-872.92497361236|-872.92497361236|-872.92497361236|831.2878309004|831.2878309004||831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|814.03187008915
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||17990.520606002|17990.520606002|17823.634006669|17293.482229632|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18666.512775957|-18696.403084397|-18697.253888061|-18697.253888061|-18697.253888061|-18738.615431179|-18759.850479088|-18899.833865654|-19198.148739615|17883.063558109|17883.063558109|17883.063558109|17883.063558109|17883.063558109|17883.063558109|16938.681731232|15942.979701369|||15882.629260949|15882.629260949|15803.863285123||15803.863285123|15801.792539025|15620.325043361|15343.694492623|15265.771658471|15161.847726507|15161.847726507|15018.719696119|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031||-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-16049.129202257|-16222.088002508|-16398.5037068|-16398.5037068|-16671.670785333|-16879.356428148|-16938.31040512|-16938.31040512|-17107.759759408|-17107.759759408|-17123.079231012||-17123.079231012|-17123.079231012|-17349.599117531|-17349.599117531|-17349.599117531|-17349.599117531|-17464.055582276|-17464.055582276||-17464.055582276|-17464.055582276|-17501.728424751|-17668.309360834|-18006.454845372|-18079.481290582|-18079.481290582|-18124.70143398|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17194.110844257|17194.110844257|17194.110844257|17194.110844257|17073.809684268|17073.809684268|16533.677426964|15960.197141071|-16669.544388105||-16669.544388105|-16669.544388105||||-16750.88265345|-16793.707343553|-16793.707343553|-16793.707343553|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16959.869607673|-16965.789677905|-16965.789677905|-16965.789677905|-16965.789677905|-17053.444046796|-17053.444046796|-17219.937829773|-17259.786181941|-17259.786181941|-17259.786181941|-17259.786181941|-17259.786181941|-17259.786181941||-17259.786181941|-17259.786181941|-17259.786181941|-17267.262424379|-17483.624915977|-17505.185081453|-17505.185081453|-17579.271705498|-17579.271705498|-17698.237744073|-17698.237744073|-17698.237744073|-17698.237744073||-17698.237744073|-17857.798688714|-17857.798688714|-17857.798688714|-17993.763813228|-17993.763813228|16972.84487699|16972.84487699|16972.84487699|16972.84487699|16972.84487699|16972.84487699|16947.883196656|-17800.511521933|-17800.511521933|-17800.511521933|-17800.511521933|-17800.511521933||-17800.511521933|-17800.511521933|-17800.511521933|-18036.957246593|17051.630558362|17051.630558362|17051.630558362|17051.630558362|17051.630558362|17038.47839818|-17945.302299247|-17945.302299247|-17945.302299247|-17945.302299247||-17945.302299247|-17945.302299247|-17945.302299247|-17945.302299247|-17945.302299247|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18109.933809||-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18496.037565555|-18540.875072839|-18744.074173991|-18744.074173991|-18744.074173991
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||3767.3137853403|3725.1819837114|3652.5355374571|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|-3797.131847226|-3797.131847226|-3797.131847226|-3845.86871914|-3873.5805809175|-3873.5805809175|-3873.5805809175|-3873.5805809175|-3906.7006454639|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|||-3920.3387013245|-3920.3387013245|-3920.3387013245||-3920.3387013245|-3920.3387013245|-3954.7072112857|-3954.7072112857|-3954.7072112857|-3954.7072112857|-3989.5080125397|-3991.6755694885|-4025.9172994317|-4056.7887541247|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3820.6435229148|3820.6435229148||3787.4928032386|-3999.5544537193|-3999.5544537193|-3999.5544537193|-4000.5971798325|-4000.5971798325|-4000.5971798325|-4000.5971798325|-4000.5971798325|-4002.7989874476|-4002.7989874476|-4063.8322082751|-4098.6468980834|-4100.1076645372|-4136.6196272635|-4194.4357026934|-4194.4357026934||-4194.4357026934|-4224.4285585483|-4253.6155043806|-4253.6155043806|-4261.1858078772|-4261.1858078772|-4299.317564308|-4324.0402028494||-4324.0402028494|-4327.1557809438|-4350.3953121598|-4389.1059023998|-4407.1246946499|-4407.1246946499|-4407.1246946499|-4419.0829940554|-4453.1068344085|-4453.1068344085|-4453.1068344085|-4453.1068344085|-4469.704848297|-4469.704848297|-4469.704848297|-4498.6164981078|-4582.629442342|4311.5934099781|4311.5934099781|4311.5934099781|4311.5934099781|4311.5934099781|4234.6037888646|-4502.8190815977||-4502.8190815977|-4502.8190815977||||-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4576.3545351086|-4617.2272612317|-4640.4191791464|-4725.354643496|-4793.2829372177|-4814.6000510531|-4814.6000510531|-4814.6000510531|-4831.2778345035|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341||-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4916.2935190379|-4955.6039100421|-4998.3932333802|-5008.7147037557|-5051.0428441429|-5051.0428441429|-5084.325382381|-5147.4806163404||-5147.4806163404|-5147.4806163404|-5147.4806163404|-5150.883023151|-5150.883023151|-5150.883023151|-5150.883023151|-5150.883023151|-5155.2066348895|-5155.2066348895|-5155.2066348895|-5155.2066348895|-5253.5073720995|-5344.2859689994|-5421.5444061721|-5421.5444061721|-5421.7646989779|-5421.7646989779||-5522.3014551654|-5522.3014551654|-5522.3014551654|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561||5170.6248451561|5170.6248451561|5170.6248451561|5098.1387168401|4939.1541298224|4919.1156998026|4918.9618886696|4882.2354318551|4831.150479839|4800.6116442655|4728.7907158506|4704.8404881352|4704.8404881352|4704.8404881352|4672.7116534836|4622.1240594262|4619.748954918|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239||4524.8341140265|4443.3156822517|4408.6285358352|4345.2262396513|4345.2262396513|4345.2262396513|4345.2262396513|4285.918044057|4270.5756045077|4179.8062272308
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-5460.0684597658|-5740.5205108509|-5877.3561231677|-6100.340136853|-6146.71126317|-6463.4014035222|-6722.1682261358|-7025.0758068175|-7388.9175631306|-7728.1306257006|-8102.0895841118|-8529.5439823465|-8930.4933137183|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15946.51259346|15532.236214956|15427.201211638|15427.201211638|15427.201211638|15427.201211638|15283.834679598|14896.347297116|14896.347297116|14896.347297116|14758.996996796|14633.885551995|14097.928391106|13860.467149513|13860.467149513|13755.519055015|13588.970127075|13588.970127075|13588.970127075|13588.970127075|13588.970127075|13588.970127075|13588.970127075|13588.970127075|13588.970127075|13588.970127075|||13557.098939746|13557.098939746|13557.098939746||-14523.868785633|-14523.868785633|-14523.868785633|-14523.868785633|-14596.520872925|-14638.356525472|13529.222255292|13529.222255292|13529.222255292|13529.222255292|13529.222255292|13259.691394769|13124.34122811|13124.34122811|12986.170382241|12986.170382241|12986.170382241|12986.170382241|12986.170382241|12986.170382241|12986.170382241|12986.170382241|12986.170382241|12849.355980268|12764.482691688|12764.482691688|12575.536324098||12050.318137887|-13064.817841307|-13064.817841307|-13064.817841307|-13064.817841307|-13064.817841307|12434.345600592|12434.345600592|12434.345600592|12434.345600592|12434.345600592|12425.10622288|12219.541187135|12219.541187135|12219.541187135|12219.541187135|12138.101319039||12068.168132266|11733.242369184|11587.613821072|11587.613821072|11587.613821072|11587.613821072|11587.613821072|11587.613821072||11409.84869008|11290.228532358|11290.228532358|11290.228532358|11290.228532358|11274.420591509|11035.745101677|10941.10566853|10881.425898697|10881.425898697|10881.425898697|10881.425898697|10881.425898697|10881.425898697|10724.639887442|10659.475154241|10659.475154241|10659.475154241|10656.419943507|10656.419943507|10456.722152478|10456.722152478|10177.218706763|10177.218706763||9839.9056004708|9839.9056004708||||9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9828.9716599279|9828.9716599279|9828.9716599279|9828.9716599279|9828.9716599279||9748.5585184196|9748.5585184196|9748.5585184196|9665.8983537996|9536.146115802|9536.146115802|9519.4396491382|9519.4396491382|9303.3773879314|9112.0859865904|9105.8733184338|9085.0829422859|9085.0829422859||9085.0829422859|9085.0829422859|8758.0921580955|8667.2690645505|-9325.1836109832|-9325.1836109832|-9325.1836109832|-9325.1836109832|-9325.1836109832|-9335.2595677591|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429||-9433.4306139429|-9433.4306139429|-9433.4306139429|-9710.922904381|-9930.9143382011|-10020.793709112|-10145.826343458|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661||9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9565.6154796233|9509.9616440259|9397.6240489176|9215.7489432418|9126.9988258242|9047.7209175825|8995.3010195361|8962.2605179458|8962.2605179458|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586||8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8900.4206967318|8583.356329702|8537.4923035012
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||4326.492459618|4326.492459618|4326.492459618|4326.492459618|4326.492459618|4317.6027329089|4291.6697032321|4245.6330035912|4185.0366706569|4153.207411841|4079.1749020456|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4324.9969842287|-4373.2493632454|-4373.2493632454|-4378.305232808|-4378.305232808|-4378.305232808|-4378.305232808|-4397.2835920089|-4415.8151022322|-4433.2661975799|-4433.2661975799|-4433.2661975799|-4433.2661975799|-4551.4624417554|-4573.2916019505|-4603.4351132783|-4636.2612369759|-4669.0124855288|-4703.893515514|-4703.893515514|-4703.893515514|-4703.893515514|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|||-4752.371107729|-4752.371107729|-4752.371107729||-4752.371107729|-4836.7243013921|-4836.7243013921|-4836.7243013921|-4836.7243013921|-4836.7243013921|-4874.2495591548|-4874.2495591548|4552.7266737927|4552.7266737927|4552.7266737927|4470.3074153252|4431.1749059169|4422.4165621299|4411.6850690332|4409.8457642385|4409.8457642385|4307.8091862287|4307.8091862287|4307.8091862287|4307.8091862287|4307.8091862287|4307.8091862287|4288.5078000393|4288.5078000393|4288.5078000393|4280.8420000437||4154.3800000485|-4532.1529660984|-4532.1529660984|-4532.1529660984|-4532.1529660984|-4532.1529660984|-4620.9477401093|4245.6334154879|4245.6334154879|4245.6334154879|4207.148239431|4149.3313771455|4113.2015301617|4078.3105310638|4078.3105310638|3960.6228122931|3956.6411557584||3956.6411557584|3956.6411557584|3956.6411557584|3932.6558135929|3932.6558135929|3932.6558135929|3932.6558135929|3932.6558135929||3932.6558135929|3932.6558135929|3902.0064595476|3894.2849550529|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3852.7742496696|3777.350822592|3777.350822592|3777.350822592|3732.0009139911|3718.0813752977|3718.0813752977|3685.7015281085|3655.9026448677|3655.9026448677||3655.9026448677|3545.9473831863||||-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3843.9210743682|-3843.9210743682|-3843.9210743682|-3843.9210743682|-3987.5789715202|-4030.6433016891|-4039.7147796546|-4087.571977394|-4113.5024412271|-4113.5024412271|-4128.6138235857|-4181.206932781|-4181.206932781|-4181.206932781||-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781||-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4322.5632586456|-4338.0641408032|-4338.0641408032|-4338.0641408032|-4377.2379342258|-4419.9310380287|-4499.5900422541|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005||-4585.634948005|-4585.634948005|-4690.87216445|-4841.2468493889|-4868.0146288752|-4868.0146288752|-4916.5718098613|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886||4601.5081243207|4519.9976843466|4519.9976843466|4483.2196492739|4479.7039084691|4479.7039084691|4479.7039084691|4449.1710094101|4390.523343789|4355.4148264322|4266.960918258|4212.9565758422|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|4158.3375402786|4158.3375402786|4158.3375402786||4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4053.4861558651|4006.7288707092|4006.7288707092
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||-1235.8330921546|-1235.8330921546|-1235.8330921546|-1246.120102394|-1278.9112248822|-1302.4569165358|-1338.4159463405|-1338.4159463405|-1351.2399403783|-1374.6554893092|-1385.6172103436|-1436.7413448262|-1463.9070498069|-1471.3967220077|-1517.1074688974|-1533.0360765527|-1558.0956406141|-1605.106267349|-1647.4514081655|-1668.8165532908|-1668.8165532908|-1674.5461703231|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1355.7928824037|1284.7976471152|1247.2827806794|1247.2827806794|1247.2827806794|1244.9253118659|1149.3614576288|1073.7905084765|1048.3783427516|1043.6960718665|1043.6960718665|1043.6960718665|1043.6960718665|1038.9067306177|1038.9067306177|1038.9067306177|||1038.9067306177|1038.9067306177|1038.9067306177||1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|986.50747846414|963.73053162682|963.70059069647|913.08398966274|878.88220463286|871.55245230474|849.0971732965|839.03017085028|810.91684429328|770.6813144939|770.6813144939|758.82924782091|748.11107370001|748.11107370001|748.11107370001|748.11107370001|708.62341861308|705.84923460153||705.84923460153|705.84923460153|705.84923460153|696.45469561845|679.78275825143|679.78275825143|679.78275825143|679.78275825143|663.42528694603|642.31696921955|640.34736862308|640.34736862308|640.34736862308|640.34736862308|640.34736862308|626.04708438589|621.87451718333||-669.10564281218|-669.10564281218|-669.10564281218|-669.10564281218|-669.10564281218|-669.10564281218|-669.96471542837|-669.96471542837||-669.96471542837|627.84036476391|627.84036476391|627.84036476391|627.84036476391|627.84036476391|627.84036476391|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|619.56223684204|619.56223684204|619.56223684204|611.10803822293|604.06448691436||602.84942990485|-655.40347505128||||-655.40347505128|-655.40347505128|-655.40347505128|-655.40347505128|-657.29689800047|-657.29689800047|-660.49099235295|-670.81218931144|614.74251816556|614.74251816556|614.74251816556|614.74251816556|614.74251816556|614.74251816556|611.92760306356|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-672.2712540245|-681.01250718434||-681.38024583666|-681.38024583666|-689.91967738172|-689.91967738172|-689.91967738172|-693.05911403593|-693.05911403593|-693.05911403593|-693.05911403593|-693.05911403593|-713.11565988259|634.85228501185|634.85228501185||609.85251787884|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944||-663.3564671944|-663.3564671944|-663.3564671944|-688.25717559902|-714.16353454688|-721.42063056207|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808||672.98324755808|651.08139227916|636.66820482732|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|620.28354286663|618.68725357576|614.1691563982|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682||-667.16973449143|-672.8607706643|-676.70642202175|-678.71823923098|621.05852688572|621.05852688572|621.05852688572|621.05852688572|581.14836998804|546.91220762533
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||-2144.8775285002|-2144.8775285002|-2144.8775285002|-2154.2805872225|-2200.756208025|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2227.4956884843|-2227.4956884843|-2227.4956884843|-2227.4956884843|-2286.3007649826|-2293.0008499806|-2312.9547530625|-2312.9547530625|-2313.7275034028|2127.8641933299|2127.8641933299|2043.460214811|2036.0280429765|2036.0280429765|1985.6978255295|1963.4055412106|1963.4055412106|1963.4055412106|1963.4055412106|1963.4055412106|1955.8950457896|1911.6333842106|1899.8982046785|1896.914671865|1867.9070023025|1867.9070023025|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|||1788.7082327444|1788.7082327444|1788.7082327444||1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1787.7591474938|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1751.4579773357||1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1731.3977525953|1656.2752806614|1607.750311846|1604.5929775877|1604.5929775877|1571.2536760342|1571.2536760342|1552.9108427478|1552.9108427478||1552.9108427478|1552.9108427478|1552.9108427478|1529.2342697198|1485.843633022|-1615.1282977529|-1615.1282977529|-1615.1282977529||-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529||-1615.1282977529|-1615.1282977529||||-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1626.5139734921|-1654.4599705468|-1659.5061364775|-1659.5061364775|-1693.2845960861|-1702.78888352|-1702.78888352|-1702.78888352|-1704.2899459229|-1704.2899459229|-1704.2899459229|-1704.2899459229|-1706.7110510254|-1708.651167806|-1714.5786022297|-1714.5786022297|-1750.809558033|-1779.344852969|-1779.344852969|-1779.344852969||-1779.344852969|-1787.1331699656|-1794.5995925501|-1794.5995925501|-1815.9717695001|-1844.8852994446|-1862.8799993143|-1862.8799993143|-1864.018517672|-1864.018517672|-1890.4650196356|1680.2413996769|1680.2413996769||1680.2413996769|1634.4904440854|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1548.6014525886|1538.2763620164||1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1523.9985950819|1523.9985950819|1507.6062902246|1507.6062902246|1505.4367780551|1505.4367780551|1498.2892321668||1498.2892321668|1456.5435912964|1434.520656996|1382.4673966622|1341.102662958|1329.472423405|1329.472423405|1316.6360260055|1288.6233622283|1278.8870691426|1254.5967434918|1248.2186038797|1233.5206709775|1216.3866308364|1216.3866308364|1199.207367596|1186.6470751067|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334||1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1140.407254358
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||-1053.0664386893|-1053.0664386893|-1053.0664386893|-1054.757177157|-1063.8135166111|-1088.542786062|-1091.7472637291|-1091.7472637291|-1096.5525152546|-1098.8639058384|-1104.3487842649|-1116.8441781048|-1116.8441781048|-1120.7713090053|-1131.5664308708|-1131.5664308708|-1137.3793676342|-1156.1627995484|-1156.1627995484|-1163.7078868977|-1163.7078868977|-1163.7078868977|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1021.3348464656|987.6220516284|961.71577726804|961.71577726804|961.71577726804|958.23975252005|922.90528057783|904.9917304263|904.9917304263|904.9917304263|904.9917304263|904.9917304263|904.9917304263|894.1548636316|894.1548636316|894.1548636316|||871.14982677816|866.67249600495|866.67249600495||866.67249600495|866.67249600495|866.67249600495|866.67249600495|850.99917833558|850.99917833558|850.99917833558|850.99917833558|850.99917833558|844.25024058779|844.25024058779|842.48358437705|824.18732004351|804.86926619418|796.11584522335|777.62315593394|761.54239819482|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|727.19999945768|722.78330763852||721.12037911984|716.77261294891|715.1417806366|702.52420952352|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286||-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286||-759.84501966286|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871||-764.86173268871|-764.86173268871||||-772.20325213768|-772.20325213768|-772.20325213768|-772.20325213768|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-790.72527519954|-790.72527519954|-790.72527519954|-795.83986137253|-795.83986137253|-797.29855789203|-797.29855789203||-805.95952504497|-813.42172297748|-826.09522081021|-826.09522081021|-826.09522081021|-847.7489976486|-847.7489976486|-849.70427214904|-849.70427214904|-849.70427214904|-883.70476921182|778.44657813054|778.44657813054||746.05175008753|723.35192690932|-818.34226342215|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274||-822.28066511274|-822.28066511274|-822.28066511274|-850.02297751242|-891.0810929066|-906.04565946328|-918.93404708159|-919.48230844352|851.76913154746|851.76913154746|851.76913154746|851.76913154746|851.76913154746|851.76913154746||839.47683046289|815.64092951823|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-871.21528566993|-871.21528566993|797.5664455396|797.5664455396|797.5664455396|797.5664455396||797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|775.95301828047
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1770.5938828026|-1770.5938828026|-1770.5938828026|-1779.722720495|-1779.722720495|-1779.722720495|-1779.722720495|-1779.722720495|-1779.722720495|-1800.9419116611|-1805.3521240679|-1822.0212605821|-1822.0212605821|-1822.0212605821|-1822.0212605821|-1833.8357881148|-1833.8357881148|-1833.8357881148|-1833.8357881148|-1837.4980831424|-1837.4980831424|-1837.4980831424|-1837.4980831424|-1837.4980831424|-1851.1089812694|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|||-1859.1080640014|-1859.1080640014|-1859.1080640014||-1859.1080640014|-1882.0992506247|-1882.0992506247|-1882.0992506247|-1882.0992506247|-1882.0992506247|-1903.8325006942|-1929.3694452157|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1770.8696357286||1722.3551508095|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1716.1344907925|1716.1344907925|1700.1216564361|1696.9776808964|1696.9776808964|1696.9776808964|1696.9776808964||1680.0585343293|1650.0722646041|1650.0722646041|1639.9136273379|1627.2929192643|1618.3208297588|1618.3208297588|1618.3208297588||1618.3208297588|1618.3208297588|1598.4398108431|1586.8220120479|1579.9689022755|1561.9326505836|1561.9326505836|1561.9326505836|1554.5680871403|1554.5680871403|1515.269413413|1515.269413413|1515.269413413|1515.269413413|1512.9382371256|1508.6984408958|1508.6984408958|1503.6927121064|1484.4200440418|1484.4200440418|1484.4200440418|1480.716715602|1442.665698274|1442.665698274||1432.7674425267|-1512.2322335597||||-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1522.2858150663|-1524.5675722959|-1562.4084136621|-1579.0564659288|-1579.0564659288|-1579.0564659288|-1604.2502961986|-1604.2502961986|-1604.2502961986|-1609.944773554|-1614.1509550049|-1614.1509550049|-1621.3899500055|-1657.3221666727|1526.7056686044|1526.7056686044||1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|1526.7056686044|-1621.4616639394|-1621.4616639394|-1621.4616639394||-1621.4616639394|-1621.4616639394|-1621.4616639394|-1650.1796265994|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|1583.6875943783|-1707.4015954914|-1707.4015954914||-1707.4015954914|-1707.4015954914|-1707.4015954914|-1785.3351061015|-1818.4106248167|-1818.4106248167|1705.7863047145|1705.7863047145|1705.7863047145|1705.7863047145|1705.7863047145|1705.7863047145|1705.7863047145|1689.5892616403||1678.4163589623|1644.5160200492|1610.7238683055|1597.644277501|1588.9337521834|1588.9337521834|1577.146362018|1575.6570567018|1535.3039223228|1524.7088123465|1500.9519844215|1494.224427135|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1555.3139290391|-1567.8488100434|1478.5177465158|1478.5177465158||1478.5177465158|1446.8239229982|1446.8239229982|1446.8239229982|1446.8239229982|1446.8239229982|1446.8239229982|1446.8239229982|1428.415469998|1412.6248595891
04501|946228|/equities/horiba-ltd|TOPIX500||12689.67583741|12689.67583741|12689.67583741|12689.67583741|12689.67583741|12689.67583741|12689.67583741|12256.584263789|12110.649181988|11843.776868876|11630.86318764|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-13089.566936028|-13093.12992892|-13267.644365467|-13417.122673416|-13417.122673416|-13529.48583459|-13529.48583459|-13529.48583459|-13689.951647642|-13689.951647642|-13819.351314803|-13819.351314803|-13819.351314803|-13819.351314803|-14255.945905337|-14724.106561485|-14767.61840165|-14799.576001834|-15028.140002037|-15232.100002264|-15604.714223844|-15604.714223844|-15604.714223844|-15604.714223844|-15993.293582049|14354.915330804|14354.915330804|-15961.573048335|-15961.573048335|-15961.573048335|-15961.573048335|||-15961.573048335|-15961.573048335|-15961.573048335||-15961.573048335|-15961.573048335|-15961.573048335|-15961.573048335|-15961.573048335|-16237.080239737|14559.395434611|14559.395434611|14559.395434611|14559.395434611|14559.395434611|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14286.670404709|14286.670404709|14286.670404709|14006.874190514||14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|13782.915767238|-15305.864256796|-15305.864256796|-15305.864256796|-15305.864256796|-15305.864256796|-15305.864256796||-15305.864256796|-15305.864256796|-15508.460285329|-15567.455872588|14377.369293102|14377.369293102|11865.965881224|11817.739868027||11689.433186696|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11585.577072498|11290.918969442|10833.521077158|10825.856752398|10708.174169331|10646.026854812|10600.02983868|-11300.071881298|-11300.071881298|-11300.071881298||-11300.071881298|10672.203732208||||10672.203732208|10672.203732208|10672.203732208|10441.893035787|10401.270039764|10178.911155293|9882.4211793738|9882.4211793738|9860.1593681397|9860.1593681397|9860.1593681397|9682.1215201552|9590.6905779502|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9328.3732045409|9328.3732045409|9172.1368939343|9168.0409932603|9005.1011036226|8935.6123373584||8724.8866081734|8724.8866081734|8724.8866081734|8628.0076929677|8628.0076929677|8628.0076929677|8189.7863255197|7596.8736950218|7487.3041055798|-8000.1419540252|-8000.1419540252|-8000.1419540252|-8000.1419540252||-8000.1419540252|-8000.1419540252|-8000.1419540252|-8035.991060028|-8056.0939012691|-8056.0939012691|-8100.9554336655|-8100.9554336655|-8200.1171485173|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963||-8207.3769734963|-8207.3769734963|-8228.9188594404|7738.4767167403|7738.4767167403|7662.5839925152|7662.5839925152|7662.5839925152|7662.5839925152|7662.5839925152|7546.515078896|7546.515078896|7546.515078896|7504.0167543289||7501.6297270321|7497.3547177055|7497.3547177055|7497.3547177055|7497.3547177055|7497.3547177055|7497.3547177055|7397.8941307839|7300.5490342043|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7842.5318882157|-7898.4798757952|-7963.1443064391|-8000.9936738213|-8018.7707486903|-8089.538064047|-8089.538064047||-8089.538064047|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7882.4250602571|7872.0990415538
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||-5174.7268711269|-5174.7268711269|-5185.0854123632|-5232.5393470702|-5268.3770523002|-5366.696724778|-5376.8296941978|-5445.0636237664|-5445.0636237664|-5445.0636237664|-5445.0636237664|-5445.0636237664|-5465.4040264071|-5495.5254134528|-5495.5254134528|-5495.5254134528|-5545.3928853948|-5545.3928853948|-5545.3928853948|-5665.1587615498|-5727.8986239442|-5747.2206932714|-5882.1341036348|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5896.2484680374|-5931.4924115739|-5931.4924115739|-5931.4924115739|-6093.7693461933|5704.7007980317|5704.7007980317|5704.7007980317|5704.7007980317|5704.7007980317|5704.7007980317|5628.3897755907|5542.9330839897|-5695.9007365051|-5695.9007365051|-5695.9007365051|-5695.9007365051|||-5695.9007365051|-5695.9007365051|-5695.9007365051||-5695.9007365051|-5724.7145870465|-5724.7145870465|-5724.7145870465|-5724.7145870465|-5724.7145870465|5437.6958423572|5437.6958423572|5437.6958423572|5437.6958423572|5437.6958423572|5339.8842692857|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5213.9269746165|5203.7387968549|5203.7387968549|5203.7387968549|5203.7387968549|5150.6542187277|5143.0602430308||5044.4558255898|4950.0064728775|4862.5627476417|-5220.1380160925|-5220.1380160925|-5220.1380160925|-5220.1380160925|-5281.8200178806|-5315.8000198673|-5373.1666887415|-5383.1852097127|-5453.3168996808|-5454.9632218676|-5531.0702465195|-5639.744718355|-5645.5496870612|-5648.1230704459||-5648.1230704459|-5651.1923004954|-5705.2068593901|-5705.2068593901|-5705.2068593901|-5765.952065989|5326.1394247049|5326.1394247049||5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5195.1381652459|5128.2090724955|5011.0656361061|4929.4618178957||4903.9130262928|4903.9130262928||||4903.9130262928|4903.9130262928|4903.9130262928|4875.5144736587|4836.2938596208|4820.7709551342|4814.2455057047|4695.5250048844|4695.5250048844|4695.5250048844|4695.5250048844|4673.0277832049|4637.2530924499|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4926.9385299175|-4940.9211704276|-4940.9211704276|-4940.9211704276|-4940.9211704276|-4974.7786974315|-4974.7786974315||-4974.7786974315|-5003.5874415906|-5025.0277056674|-5025.0277056674|-5067.4752285193|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774||-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5142.9455358638|-5169.9950398487|-5175.4774209173|-5175.4774209173|-5175.4774209173|-5337.2526899081|-5383.5003620497|-5383.5003620497|-5383.5003620497||-5383.5003620497|-5383.5003620497|-5383.5003620497|-5465.6115133886|-5538.4710041834|-5538.4710041834|-5550.0691409672|-5550.0691409672|-5680.7434899635|-5767.3260999595|-5802.1401110661|5556.0233027495|5556.0233027495|5556.0233027495||5556.0233027495|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5486.9766965978|5432.3074406642|5330.841600738|5239.2684452645|5208.3252410673|5208.3252410673|5143.9724900747|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|-5460.2753794269|-5460.2753794269||-5460.2753794269|-5460.2753794269|-5460.2753794269|-5460.2753794269|-5460.2753794269|5184.754623557|5184.754623557|5184.754623557|5170.5051372856|5019.6723747617
04503|946107|/equities/house-foods-group-inc|TOPIX500||2812.0266493569|2795.3907215077|-2886.2305907312|-2886.2305907312|-2887.450656368|-2921.1951737422|-2923.6391033855|-2923.6391033855|-2923.7378926505|-2942.3708551241|-2942.3708551241|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2999.6709984938|-3025.6459358235|-3025.6459358235|-3025.6459358235|-3025.6459358235|-3056.7732620261|-3080.3016491786|-3080.3016491786|-3080.3016491786|-3080.3016491786|-3112.335165754|-3142.9631675975|-3142.9631675975|-3171.8479639972|3033.668928892|-3139.3990822998|-3139.3990822998|||-3139.3990822998|-3139.3990822998|-3139.3990822998||-3139.3990822998|-3139.3990822998|-3139.3990822998|-3139.3990822998|-3139.3990822998|-3139.3990822998|-3143.5605954318|-3143.5605954318|-3158.7895504798|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362||-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3202.1624153736|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557||-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557||-3235.6706849557|-3256.6340943952|-3300.1489937724|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3160.2523598209|3131.780399801|3089.6448886678|3052.6609874087||-3172.3272155649|-3172.3272155649||||-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3179.8080172944|-3212.7866858826|-3215.7243035588|-3215.7243035588|-3282.7492261764|-3358.2769179738|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3405.4372817573|-3407.1201009349|-3407.1201009349|-3429.6334454833||3236.758885104|3236.758885104|3236.758885104|3236.758885104|3209.6209834489|3196.2702104923|3196.2702104923|3196.2702104923|3180.1335672137|3156.465798647|3156.465798647|3156.465798647|3151.6286651634||3101.476294626|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619||3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619||3100.8414652619|3100.8414652619|3100.8414652619|3090.391427011|3090.391427011|3090.391427011|3090.391427011|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3204.8795454423|-3204.8795454423|-3204.8795454423|-3205.5328282692|-3208.1475869658|-3226.7598880373|-3226.7598880373|-3226.7598880373|-3226.7598880373||-3226.7598880373|-3226.7598880373|-3226.7598880373|-3226.7598880373|-3245.3949235028|-3245.3949235028|3263.3162810872|3263.3162810872|3263.3162810872|3263.3162810872
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||19407.698572812|19407.698572812|18894.109525346|18473.455028163|18351.913618879|18351.913618879|18351.913618879|18176.570687643|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18035.504806406|18035.504806406|18035.504806406|18035.504806406|18035.504806406|18035.504806406|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17080.542862718|17062.51865505|17062.51865505|17062.51865505|17062.51865505|17062.51865505|17062.51865505|||17062.51865505|17062.51865505|17062.51865505||16823.530391015|16823.530391015|16823.530391015|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18721.47987546|-18923.588750511|-19079.820833902|-19213.412037668|-19509.767947739|-19509.767947739|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311||18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18302.474359011|17915.458654336|17915.458654336|17915.458654336|17784.315675459||17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459||17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17402.017417177|17272.241574641|17171.733347967|17171.733347967|17171.733347967|17171.733347967|17171.733347967|16774.941076181|16774.941076181|16774.941076181||16774.941076181|16774.941076181||||16774.941076181|16728.785279236|16728.785279236|16501.150310263|16415.444789181|16363.237022196|16363.237022196|16363.237022196|16119.521015056|16119.521015056|16029.658611578|16029.658611578|16029.658611578|16029.658611578|15929.065123976|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908||15730.358998488|15730.358998488|15730.358998488|15730.358998488|15188.454442765|14916.060491961|14509.246287632|14509.246287632|14509.246287632|14509.246287632|14509.246287632|14509.246287632|14509.246287632||-15327.522042933|-15327.522042933|-15327.522042933|-15327.522042933|-15583.446871129|-15583.446871129|-15583.446871129|-15583.446871129|-15583.446871129|-15675.496523476|-15928.885026085|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178||-15977.159754178|-15977.159754178|-15977.159754178|-16095.733060198|-16292.970590121|-16292.970590121|-16292.970590121|-16321.356211245|-16464.006901384|-16605.578739895|-16605.578739895|-16605.578739895|15786.980244918|15786.980244918||15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15716.644716575|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16790.661331456|15658.477349335|15658.477349335|15658.477349335||15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|-16754.102037858|-16754.102037858
04505|946151|/equities/miraca-holdings-inc|TOPIX500||2320.5252594797|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2496.1246019896|-2502.3375884631|-2502.3375884631|-2502.3375884631|-2505.1806538479|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2340.1196536693|2295.938504077|-2332.2518468185|-2332.2518468185|-2384.3353853539|-2421.3448726154|||-2436.0498584616|-2458.6424138358|-2458.6424138358||-2458.6424138358|-2458.6424138358|-2458.6424138358|-2458.6424138358|-2458.6424138358|-2458.6424138358|-2492.574904262|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2564.5558633302|-2573.473288062|-2573.473288062|-2598.33143118|-2612.2571457556|-2641.8968286173|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117||-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2662.6463722352|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2756.505148753|-2769.1860067096|-2769.1860067096||-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096||-2815.0660576661|-2815.0660576661|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2830.3797047754|-2834.0732811697|-2834.0732811697|-2834.0732811697|-2834.0732811697|2711.3922754874|2711.3922754874|2711.3922754874|2681.8402270061|2681.8402270061|2681.8402270061|2645.2391411179|2603.0712679087||2573.8847421208|2559.2219038529||||2559.2219038529|2545.3021153921|2521.5023504356|2508.327711622|2508.327711622|2508.327711622|2508.327711622|2508.327711622|2499.3569594216|2499.3569594216|2499.3569594216|2499.3569594216|2499.3569594216|2499.3569594216|2477.091066024|2475.3963778074|2475.3963778074|2467.4024386932|2467.4024386932|2467.4024386932|2465.9749318813|2461.2418210702|2461.2418210702|2461.2418210702|2461.2418210702|2461.2418210702||2461.2418210702|2432.4105131465|2432.4105131465|2432.4105131465|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741||-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2562.1192240823|-2576.6046934248|-2590.4496593609|-2604.2515262482|-2604.2515262482|-2604.2515262482||-2604.2515262482|-2604.2515262482|-2604.2515262482|-2642.3905847203|-2662.8506496892|-2683.2507218769|-2713.0285798632|2564.7610125146|2564.7610125146|2533.7622361273|2529.8092916515|2529.8092916515|2529.8092916515|2529.8092916515||2529.8092916515|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2662.9379178023|-2711.6810197803|-2744.3151848839|-2744.3151848839||-2744.3151848839|-2758.794649871|2724.7276097046|2724.7276097046|2724.7276097046|2724.7276097046|2724.7276097046|2724.7276097046|2710.6973441162|-2801.9590901801
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1415.6929969987|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1493.9070164322|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1529.0302969396|-1530.3583912835|-1530.3583912835|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|||-1542.6850552894|-1542.6850552894|-1542.6850552894||-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1572.8445058771|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1456.8821697379|1453.2106212432|1453.2106212432|1453.2106212432|1453.2106212432|1453.2106212432||1449.5118013813|-1558.6645385716|-1558.6645385716|-1558.6645385716|-1559.7988130514|-1559.7988130514|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1602.3874828474|-1618.3569723559||-1618.3569723559|-1618.3569723559|-1620.7021915066|-1626.0609622861|-1626.0609622861|-1626.0609622861|-1640.8177358734|1537.89193771||1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1518.2479998629|1518.2479998629|1518.2479998629|1518.2479998629|1515.8866665143|1504.6796294603|1493.3662549559|1472.7402832844|1450.6280925382||1444.3286491071|1444.3286491071||||1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1437.6572690083|1437.6572690083|1437.6572690083|1427.0080766759|1409.9811963066|1397.5508596377|1397.5508596377|1387.4294842825|1387.4294842825|1387.4294842825|1387.4294842825|1383.0883158694||1361.6814620772|1356.8011877496|1356.8011877496|1349.4340709871|1349.4340709871|1349.4340709871|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175||1335.304664575|1328.0885161944|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1300.1798544404|1300.1798544404||-1373.1480048829|-1373.1480048829|-1373.1480048829|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762||1312.8273928624|1296.0527897028|1296.0527897028|1296.0527897028|1296.0527897028|1296.0527897028|1296.0527897028|1282.6142107808|1273.7102342009|1262.4002602233|1259.5990866954|1259.5990866954|1244.9712074393|1231.9124527103|1221.0693919004|1204.7437687782|1202.3541875313|1196.3379861459|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059||1193.4969146059|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6228.7527173328|6186.5585748142|5977.2873053491|5830.3747837212|5791.2497596903|5756.0321507397|5756.0321507397|5756.0321507397|5756.0321507397|5756.0321507397|5755.9801674885|5710.3907813655|5710.3907813655|5710.3907813655|5710.3907813655|5710.3907813655|5472.3230904061|5240.6367671179|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5938.1135922204|-5938.1135922204|-5938.1135922204|-5961.903991356|-6016.2266570622|-6227.7427864966|-6227.7427864966|-6280.269762774|||-6388.1886253044|-6555.4057867706|-6555.4057867706||-6555.4057867706|-6555.4057867706|-6555.4057867706|-6555.4057867706|-6555.4057867706|-6565.3397630784|-6570.2486461981|-6570.2486461981|-6570.2486461981|-6630.4429402201|-6759.0477113557|-6764.4974570619|-6950.5527300687|-6952.7643759516|-6952.7643759516|-6952.7643759516|-7024.12268636|-7024.12268636|-7214.5807626222|-7267.6389907064|-7267.6389907064|-7267.6389907064|-7267.6389907064|-7267.6389907064|-7333.6939422071|-7333.6939422071|-7333.6939422071||-7333.6939422071|-7333.6939422071|-7333.6939422071|-7333.6939422071|-7472.3875829717|-7472.3875829717|-7597.6528699686|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7844.4710219736|-7844.4710219736|-7844.4710219736||-7844.4710219736|-7844.4710219736|-7844.4710219736|-7844.4710219736|-7953.3011355263|-7980.9313132149|-7980.9313132149|-7980.9313132149||-7980.9313132149|-7980.9313132149|-7980.9313132149|-8047.1459035721|-8166.2732261913|-8268.0469495079|-8268.0469495079|-8268.0469495079|-8345.5781200383|-8345.5781200383|-8345.5781200383|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7505.3655781403|7501.6284201559|7311.5871335066|7284.3745927851||7214.6873700756|7214.6873700756||||7214.6873700756|7194.9304111951|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|6918.7300431909|6849.3667146566|6799.5185718406|-7322.2622790553|-7322.2622790553|-7322.2622790553|-7322.2622790553|-7322.2622790553|-7348.1803100615|-7351.4781222905|-7435.3090247672|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495||6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812||-7296.9780371812|-7296.9780371812|-7296.9780371812|-7535.5311524235|-7959.9235026928|-8102.9862862727|-8102.9862862727|-8102.9862862727|-8105.0403180808|-8323.1559089787|-8441.3398988652|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983||-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8641.9175191092|-8778.9083545658|-8918.6162239991||-8918.6162239991|-8918.6162239991|-8918.6162239991|-9105.851359999|8328.9429812544|8328.9429812544|8328.9429812544|8328.9429812544|8144.2144236161|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186||-8859.1345739096|-8985.5939710106|-9146.2710789007|8013.114525393|8013.114525393|8013.114525393|8013.114525393|8013.114525393|7937.5349092248|7937.5349092248
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1108.3412463601|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|||1003.429111319|1003.429111319|1003.429111319||1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|985.69901257665|983.63779175184|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|973.73794468931|973.73794468931||964.34771632146|955.35857369051|944.8706374339|933.00213320249|933.00213320249|933.00213320249|933.00213320249|933.00213320249|933.00213320249|917.67622414334|917.67622414334|917.67622414334|908.90692860002|894.05216594663|877.18017489079|876.25391155559|876.25391155559||875.45650710925|875.45650710925|875.45650710925|875.45650710925|856.90168677287|815.8296465445|811.93850226408|785.00061440663||785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|782.80070437542|773.3119059575|765.3325860074|-807.95986845839|-807.95986845839|-807.95986845839||-807.95986845839|-807.95986845839||||-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-808.37765060915|-809.64671006109|-809.64671006109|-809.64671006109|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499||767.52971156499|767.52971156499|767.52971156499|758.04408126875|758.04408126875|751.97123396181|-706.43559443328|-706.43559443328|-706.43559443328|-706.43559443328|-706.43559443328|643.41658951263|643.41658951263||643.41658951263|643.41658951263|627.70735016377|619.49176214398|619.49176214398|612.32415642409|610.1379820999|609.99437427701|609.99437427701|609.99437427701|599.44399570019|599.44399570019|599.44399570019|599.44399570019|598.30444848306|597.10597398098|-667.14204179142|-667.14204179142||-667.14204179142|-667.14204179142|-681.46892379494|-703.15438486438|-732.34930023994|-739.7547495613|-744.33219010152|-744.33219010152|-744.33219010152|-747.74401077863|-747.74401077863|-747.74401077863|698.61290858414|698.61290858414||698.61290858414|672.92547907461|660.37277215972|645.29888100245|645.29888100245|645.29888100245|627.06541045086|618.93931985317|609.3263215599|609.3263215599|598.14038441552|590.81261786431|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-628.38400584701|589.17408305623|589.17408305623||579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||5124.4917689451|5124.4917689451|5124.4917689451|5124.4917689451|5124.4917689451|5124.4917689451|4916.9908543834|4754.0453937593|4526.1059930659|4413.2844367399|4241.8715963777|4023.1995017008|4023.1995017008|3891.1661130009|3689.184570001|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|-3934.8692948531|-3934.8692948531|||-3934.8692948531|-3934.8692948531|-3934.8692948531||-3934.8692948531|-4020.4103276145|-4091.0020874435|-4091.0020874435|-4091.0020874435|-4091.0020874435|-4091.0020874435|-4149.3656544376|-4149.3656544376|-4149.3656544376|-4149.3656544376|-4149.3656544376|-4149.3656544376|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3740.7819335776|3686.0354817529|3595.8172019477|3434.6857799418|3424.3730888243|3414.803432027||3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3278.2217577771|3216.5797308635|3165.255256515|3138.8947294611|3127.8762092112|3127.8762092112|3073.3624546791|2998.180505199||2950.7297739356|2950.7297739356|2950.7297739356|2939.2553043729|2898.0058937476|2834.5065486085|2800.3961651205|2789.8290723561||2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2643.9083678432|2643.9083678432||2632.8148531591|2589.2282137767||||2589.2282137767|2558.6980153074|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2818.6447595589|-2874.2911653757|-2874.2911653757|-2874.2911653757|-2964.7957393063|-2984.7730436737|-2995.5533818596|-3007.5037576218|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082||-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3080.6724196758|2797.7528670269|2769.1420744744||-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2996.0188613544|-3039.6320681716|-3077.1745201906|-3151.7216891007|-3190.996321223|-3203.5792458033|-3212.3932066637|-3212.3932066637|-3212.3932066637|-3212.3932066637||-3212.3932066637|-3212.3932066637|-3212.3932066637|-3334.2702296264|-3430.5780329182|-3435.3089254647|-3457.2073370669|-3457.2073370669|-3457.2073370669|-3457.2073370669|-3457.2073370669|-3479.3414856299|-3539.9553093701|-3539.9553093701||-3539.9553093701|-3539.9553093701|-3539.9553093701|-3687.0614548556|3604.031611995|3604.031611995|3604.031611995|3529.2017911056|3480.0019901173|3433.9654198979|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3654.1151060828|-3661.1738850647|-3661.1738850647|-3661.1738850647||-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2002.5391589999|1989.5421716049|1989.5421716049|1973.1171644641|1973.1171644641|1973.1171644641|1973.1171644641|1958.4473666203|1958.4473666203|1958.4473666203|1958.4473666203|1958.4473666203|1958.4473666203|1946.3055808875|1946.3055808875|1946.3055808875|1946.3055808875|1933.8729795736|1933.8729795736|1933.8729795736|1933.8729795736|1933.8729795736|1933.8729795736|1933.1734315723|1933.1734315723|-2026.3557025408|-2026.3557025408|-2026.3557025408|||-2026.3557025408|-2026.3557025408|-2026.3557025408||-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408||-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2037.5471636306|-2037.5471636306|-2046.1912929229|-2051.5377883293|-2051.5377883293|-2051.5377883293|-2051.5377883293|-2088.5975425881|-2101.5340031952|-2101.5340031952|-2105.9246953027|-2105.9246953027|-2117.700167192||-2117.700167192|-2117.700167192|-2117.700167192|-2117.700167192|-2117.700167192|-2124.8335191023|-2194.9539101136|-2267.8654556818||-2271.9834783015|-2271.9834783015|-2271.9834783015|-2313.2316425573|-2329.8970895769|-2329.8970895769|-2345.4134328632|-2365.2371476258|-2387.0690529175|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2231.4820017|2226.3688907778|2199.659124417|2199.659124417|2144.89902713|2099.9155857||-2220.010513443|-2220.010513443||||-2220.010513443|-2222.1697715268|-2222.1697715268|-2222.1697715268|-2238.6886350298|-2245.2929278108|-2254.6865864565|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2292.094579561|-2301.6722627723|-2301.6722627723|-2301.6722627723|-2306.0788926918|-2306.0788926918|-2306.0788926918|-2324.3098807687|-2342.1202231712|-2342.1202231712|-2386.1891368569|-2409.0990409521|-2427.0990564732|-2427.0990564732||-2427.0990564732|-2427.0990564732|-2443.6658382461|-2443.6658382461|-2443.6658382461|-2443.6658382461|-2472.3231536067|-2483.1646151186|2323.4109127697|2323.4109127697|2323.4109127697|2323.4109127697|2323.4109127697||2275.4843475219|-2412.0598799425|-2412.0598799425|-2412.0598799425|-2425.2331999361|-2430.5368888179|-2440.3881343431|-2440.3881343431|-2456.8757048256|-2457.5841164729|-2488.1490183033|-2505.1994053127|-2505.1994053127|-2510.4265952572|-2510.4265952572|-2510.4265952572|-2510.4265952572|-2510.4265952572||-2510.4265952572|-2510.4265952572|-2510.4265952572|-2584.1128836191|-2634.0420929101|-2649.8801032335|-2660.5334480372|-2682.5649422636|-2693.2388247373|2525.8131613156|2525.8131613156|2525.8131613156|2525.8131613156|2525.8131613156||2525.8131613156|2430.6812903506|2416.0903226118|2414.3948675687|2414.3948675687|2414.3948675687|2414.3948675687|2399.938741743|2378.5152686033|2342.989187337|-2447.9146177971|-2447.9146177971|-2447.9146177971|-2447.9146177971|-2447.9146177971|-2452.7633635073|-2452.7633635073|-2452.7633635073|-2452.7633635073|-2468.1523006263|-2468.1523006263|-2484.2525562514|-2505.0957484585|-2505.0957484585|-2537.5000686031||2386.3447549895|2384.2719499883|2378.7303585691|2378.7303585691|2378.7303585691|2378.7303585691|2378.7303585691|2378.7303585691|2376.2837317434|2366.7458597303
04511|976103|/equities/infomart-corp|TOPIX500||303.91618794346|301.29576438162|296.60640486847|288.67378318719|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-317.21056058313|-317.21056058313|-317.21056058313|-323.78951175903|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-333.60740034925|-343.45266705472|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-350.68412404681|-352.47067770481|-352.47067770481|-352.47067770481|-363.13408633868|-370.39244983795|-370.39244983795|-370.39244983795|||-370.39244983795|-386.76938870883|-404.72764038127||-404.72764038127|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-411.18018192315|-416.38911348536|-416.38911348536|-423.55831959361|-423.55831959361|-423.55831959361|-423.55831959361|-429.67591065956|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598||-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-439.89288210664|-443.93653567405|-465.20726186006|400.29593709183|400.29593709183|400.29593709183|374.77326343537|372.92995485848|372.92995485848|369.03533920182|369.03533920182||-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-431.81158248739||-431.81158248739|-431.81158248739|-431.90175831932|-432.61306479925|-437.41736394969|-437.41736394969|-443.96373772188|-450.62637524653|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-466.82647047966|-478.86274497741|-494.95860553045|432.00532518679|432.00532518679|432.00532518679|432.00532518679|432.00532518679|421.67258354088||415.73056727144|415.73056727144||||415.73056727144|-481.91419453091|-481.91419453091|-481.91419453091|-481.91419453091|-481.91419453091|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.58010934428||410.14456593809|405.15694751493|405.15694751493|405.15694751493|405.15694751493|405.15694751493|391.67438612771|389.65208981513|389.65208981513|389.65208981513|389.65208981513|375.44676646125|360.38529606806||334.59292563397|-387.07370855795|-399.69300950883|-400.70633900816|-400.70633900816|-400.70633900816|-400.70633900816|-400.70633900816|-400.70633900816|-416.0070433424|-417.56338149155|-417.56636692943|-417.56636692943|-417.56636692943|-418.81086786573|-418.81086786573|-418.81086786573|-418.81086786573||-418.81086786573|-418.81086786573|-419.23429762858|-441.98255292065|-459.16364558105|-459.16364558105|-459.40405064561|-463.78227849512|-485.64697610569|-495.90367420456|-495.90367420456|-501.94852689395|-506.424745908|456.07501076402||456.07501076402|456.07501076402|456.07501076402|451.43074178879|451.43074178879|451.43074178879|446.20082420976|441.10595581452|441.10595581452|427.1177286828|425.91694899111|425.91694899111|420.24105443457|405.26783826063|396.24204251181|387.21239816273|387.21239816273|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958||382.46286826958|382.46286826958|382.46286826958|377.60717614629|377.60717614629|377.60717614629|377.60717614629|371.34219277319|371.34219277319|353.82465863688
04512|1177847|/equities/infroneer-holdings|TOPIX500||-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1326.0493936042|-1326.0493936042|-1336.4159928935|-1356.601103215|-1362.4734480167|-1374.1649422407|-1396.3740634304|-1396.3740634304|-1396.3740634304|-1402.9711815893|-1411.9124239881|-1419.9026933201|-1425.5283858987|-1425.5283858987|-1425.5283858987|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|||-1439.210119735|-1439.210119735|-1439.210119735||-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1457.7890219278|-1474.6822465864|-1493.591385096|-1513.7126501067|-1517.1020371687|-1517.1020371687|-1520.8265890972|-1520.8265890972|-1537.196210108|-1546.5791223422|-1559.532358158|-1562.8692868422|-1585.499364667|-1585.499364667|-1585.499364667|-1607.4992940744|-1632.8355482401|-1632.8355482401|-1651.4111706667|-1651.4111706667|1516.126477037||1481.6499716506|1481.6499716506|1448.4999685006|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771||-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1596.9069946412|-1607.9289660741|1481.3504581551||1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1463.4171757279|1431.5190841422|1419.0615518094|1419.0615518094|1419.0615518094|1419.0615518094|-1503.4434398709|-1503.4434398709|-1503.4434398709|-1503.4434398709||-1503.4434398709|-1503.4434398709||||-1503.4434398709|-1517.1268036638|-1517.1268036638|-1517.1268036638|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1562.801560505|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594||-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1663.3403008438|1525.6741415038||1525.6741415038|1525.6741415038|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257||-1593.8464944257|-1593.8464944257|-1604.5238826953|-1644.1935416785|-1644.1935416785|-1644.1935416785|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1541.7954438373||1522.1616042637|1502.5962269597|1490.1465764934|1490.1465764934|1472.5173783869|1472.5173783869|1466.3248648744|1457.7631304289|1457.7631304289|1457.7631304289|1457.7631304289|1439.2090338098|1423.2136952124|1423.2136952124|1423.2136952124|1410.5107348301|1410.5107348301|1370.9841498113|1362.5934997903|1353.3751330442|1353.3751330442|1353.3751330442|1353.3751330442|1329.7501642521|1329.7501642521||1312.3612936134|-1408.6281980612|-1408.6281980612|-1408.6281980612|1339.5232463631|1339.5232463631|1339.5232463631|1339.5232463631|1329.9980515146|1320.4346921423
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||2344.1887855252|2344.1887855252|2344.1887855252|2344.1887855252|2344.1887855252|2344.1887855252|2337.6264283613|2314.5202819275|2314.5202819275|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2462.1952086707|-2479.1335651896|-2489.3267459053|-2489.3267459053|-2489.3267459053|-2489.3267459053|-2489.3267459053|-2491.4186065615|-2507.4928961794|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|||-2532.384671623|-2550.5385240255|-2563.0543510225||-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|2416.1579547017|2416.1579547017|2416.1579547017|2387.5921718907|2366.713524323|2317.691966656|2317.691966656|2317.691966656|2317.691966656|2296.0744073956|2237.3882304396|2199.5634162408|2199.5634162408|2199.5634162408|2143.5982402676|2131.8313780751|2125.4237534168|2119.3101894034|2119.3101894034|2108.6224326705||2080.9693696338|2034.7992995932|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|1990.8743998136|1963.6813577945|1963.6813577945|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926||-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|1946.8300520378|1946.8300520378||1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1945.7278355976|1944.503150664|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1937.5579645818|1880.9810717575|-1999.3741450741|-1999.3741450741|-1999.3741450741||-1999.3741450741|-1999.3741450741||||-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-2012.8879389712|-2048.8199321903|-2066.1388051732|-2066.1388051732|-2099.4597835257|-2139.0664261397|-2146.9904734886|-2183.1838594317|-2208.4708141132|-2208.4708141132|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141||-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2223.2702292379|-2226.9113658199|-2234.0681842443|2037.6929443007|2037.6929443007||2037.6929443007|2037.6929443007|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2021.5642389882|2002.7380433202|-2132.7517835257|-2132.7517835257|-2132.7517835257|-2132.7517835257|-2132.7517835257|-2132.7517835257||-2132.7517835257|-2153.4464261396|-2251.3571401551|-2299.2301557279|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195||2174.7139325773|2138.8104105892|2138.8104105892|2118.0619731584|2118.0619731584|2118.0619731584|2118.0619731584|2109.5410812871|2044.4623125412|2032.6525694902|1968.6695216558|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604||1940.9208147604|1780.7170552598|1780.7170552598|1761.2967280664|1755.1129828782|1755.1129828782|1755.1129828782|1755.1129828782|1744.7644254202|1740.9935610734
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||2408.0958601142|2398.9120667936|2376.2527309763|2376.2527309763|2376.2527309763|2376.2527309763|2332.6974788626|2317.2471987362|2233.7746652624|2204.7526731635|2204.7526731635|2186.6696368483|2168.9107076092|2161.6785640103|-2317.1732372958|-2317.1732372958|-2317.1732372958|-2317.1732372958|-2342.3035969953|-2352.2262188836|-2355.5416282514|-2355.5416282514|-2378.379586946|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2468.3756061837|-2488.9173402042|-2541.8803780046|-2562.9819481539|-2562.9819481539|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2666.8392205909|-2845.1369037921|-2845.1369037921|-2845.1369037921|-2845.1369037921|||-2845.1369037921|-2845.1369037921|-2845.1369037921||-2845.1369037921|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2880.8054774585|-2880.8054774585|-2880.8054774585|-2913.3394193984|-2914.9776782696|-2914.9776782696|-2954.391864744|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553||2746.6216808393|2722.0240898214|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2968.0953366342|-2973.2751069558|-2973.2751069558|-2976.5398888546|-2976.5398888546|-2976.5398888546||-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-3021.9609876162||-3033.0826304749|-3033.0826304749|-3033.0826304749|-3058.055124515|-3058.055124515|-3058.055124515|-3058.055124515|-3058.055124515|-3087.0890272389|-3129.8766969321|2921.0826902421|2921.0826902421|2921.0826902421|2921.0826902421|2897.7585447135|2889.8923795795|2889.8923795795|2889.8923795795|2863.7970884217|2813.4134315797|2804.070479533|2777.2171994811|2711.6857772012|2705.8082261868||2705.8082261868|2705.8082261868||||2705.8082261868|2686.5369179854|2666.6243533171|2628.2152510087|2628.2152510087|2616.8490753194|2616.8490753194|2613.1100836882|2595.5090311224|2595.5090311224|2595.5090311224|2573.7322568027|2516.3136186697|2514.042909633|2498.7421218144|2471.214501803|2471.214501803|2471.214501803|2462.2551465062|2462.2551465062|2462.2551465062|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402||2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2402.7895240447||2334.9328044941|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2536.8096451462|-2536.8096451462|-2536.8096451462|-2536.8096451462||-2536.8096451462|-2536.8096451462|-2536.8096451462|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2578.4294092697|-2616.2554435428|-2616.2554435428||-2635.8949372698|-2637.1610414108|-2682.3178237898|2473.2433830044|2473.2433830044|2473.2433830044|2469.1870922271|2463.7912135856|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246||2425.4018001246|2425.4018001246|-2665.2479998616|-2665.2479998616|-2665.2479998616|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2693.7964051964
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||3274.8133763904|3274.8133763904|3234.9593071005|3164.0658967783|3092.517663087|3084.2418478745|2973.7687198605|2929.1319109561|2881.5354566179|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3230.6304131958|-3230.6304131958|-3349.8115702176|-3477.7350780195|3062.8789391563|3062.8789391563|3062.8789391563|3062.8789391563|3009.0321546181|2990.0876469002|2990.0876469002|2990.0876469002|2990.0876469002|2990.0876469002|2969.7640521114|2936.1822801237|2903.7250371898|2903.7250371898|2793.6944857665|2741.3829610828|2741.3829610828|2741.3829610828|2741.3829610828|2676.8699567587|2569.8832852875|2503.4536503194|2465.8717905178|2465.8717905178|-2416.0010856976|-2416.0010856976|-2416.0010856976|-2416.0010856976|-2416.0010856976|-2416.0010856976|||-2416.0010856976|-2416.0010856976|-2430.6618341946||-2430.6618341946|-2469.0964824384|-2515.7460915983|-2520.3567684425|-2527.1741871584|-2545.8829727824|-2545.8829727824|-2545.8829727824|-2576.1891602434|2346.3645778019|2346.3645778019|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2328.6592802028|2328.6592802028|2294.7047557809|2229.3108397566||2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2123.6544342006|2065.5882602228|2041.3480669143|2008.2730455482|2008.2730455482|2008.2730455482|2008.2730455482|2008.2730455482||2008.2730455482|2008.2730455482|2006.6922728313|1982.4358587015|1942.2620652239|1905.5967391376|1904.940821264|1894.3786902934||1860.504100326|1848.22677814|1832.9126890617|1832.9126890617|1815.2918767352|1671.1854185947|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1658.0316789852|1654.340754428|1597.7952826978|1565.0780918865|1550.6145465405|1520.3494961561|-1611.1980160028||-1611.1980160028|-1611.1980160028||||-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1614.831128892|-1630.5353443111|-1630.5353443111|-1632.1503825679|-1656.7504250754|-1718.250472306|-1746.3710182524|-1746.3710182524|-1746.3710182524|-1759.4122425027|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893||1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1584.30847609|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288||-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1743.9323245876|-1761.8692495418|-1777.4003080763|-1777.4003080763|-1788.6365935179|-1788.6365935179|-1788.6365935179|-1788.6365935179|-1788.6365935179|-1788.6365935179||-1788.6365935179|-1788.6365935179|-1788.6365935179|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769||-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1814.7135060653|-1814.7135060653|-1814.7135060653|-1814.7135060653|-1814.7135060653|-1814.7135060653|1647.1191283144|1647.1191283144|1641.1686769314|1641.1686769314||1611.0763077015|1547.5570085573|1511.2022317303|1488.2215847131|1488.2215847131|1488.2215847131|1488.2215847131|1481.0795385702|1471.477265078|1422.0398334296
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2099.8303110647|2077.1725678496|2060.1917420551|2008.324157839|1998.3106886902|1998.3106886902|1964.522206708|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2113.1262169241|1991.3580700629|1991.3580700629|1991.3580700629|1975.203411181|1968.923964421|1968.923964421|1945.83218269|1928.1468696556|1906.0944515403|1906.0944515403|1906.0944515403|1906.0944515403|1902.0299901543|1902.0299901543|1902.0299901543|1902.0299901543|-2041.5092714144|-2041.5092714144|-2045.8234175781|-2045.8234175781|-2045.8234175781|-2051.3094189166|||-2051.3094189166|-2051.3094189166|-2051.3094189166||-2051.3094189166|-2051.3094189166|-2051.3094189166|-2051.3094189166|-2051.3094189166|-2051.3094189166|-2070.2326876851|-2106.3696529835|-2114.6014234364|-2114.6014234364|-2139.7793593738|-2146.6715104153|-2161.3016782393|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2015.8218667716|2015.8218667716|2015.8218667716|1997.5242964128||1958.554773792|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2113.4101314643|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2035.5680609286||2034.575623254|2034.0192879679|2034.0192879679|2014.1325421865|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702||1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1955.8426609819|1955.8426609819|1955.8426609819|1955.8426609819|1946.1307344243|1920.1452604714|1903.2811857672|1903.2811857672|1884.2568730747|1876.6905840428|1876.6905840428|1855.8506489364|1830.1118321516|1824.1242579462||1802.8047310514|-1902.1227969117||||-1902.1227969117|-1902.1227969117|-1907.5404900145|-1907.5404900145|-1919.6005444605|-1923.3339382894|-1929.0932647661|-1929.6210346764|-1929.6210346764|-1929.6210346764|-1929.6210346764|-1929.6210346764|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311||1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1771.4261862567|1710.6957625075|-1787.3243230361|-1787.3243230361|-1787.3243230361|-1787.3243230361|-1787.3243230361||-1787.3243230361|-1787.3243230361|-1787.3243230361|-1793.7214700402|-1837.9405222669|-1841.3505802965|-1869.105654687|-1869.105654687|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364||-1874.5732673364|-1874.5732673364|-1874.5732673364|-1961.3591859294|-2012.2602065882|-2019.4280073202|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1892.3531012729||1882.8367791922|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1822.4524035923|1813.7526706581|1784.8363007312|1769.2347785902|1754.538642878|1748.4596031978|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1853.3937258594|-1859.6596953993|1753.5152390649|1753.5152390649||1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1749.5066877761|1749.5066877761
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3613.3713256489|-3638.8570284988|-3668.396698332|-3712.2185537022|-3771.7428374469|-3799.9920416076|-3864.5025205032|3641.835246146|3641.835246146|3641.835246146|3641.835246146|3641.835246146|3641.835246146|-3792.3577208074|-3792.3577208074|-3830.5085786749|-3885.0650874165|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|||3730.8572350465|3676.6747056072|3619.2496728969||-3821.06078681|-3821.06078681|-3821.06078681|-3821.06078681|-3821.06078681|-3821.06078681|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3867.1253309448|-3882.0497912899||-3882.0497912899|-3933.2219903221|-3956.9688781357|-3965.7987534841|-3982.992288252|-3982.992288252|-3993.7136536133|-4001.5151706814|-4063.7946340905|-4107.8829267672|-4140.3699186302|-4166.2999095892|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248||-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4362.478744067|-4362.478744067||-4362.478744067|-4409.8652711856|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4182.0699589204|4180.1888432449|4149.5987147165|4147.5910058229||4147.5910058229|4104.3233398032||||-4291.4507852413|-4291.4507852413|-4291.4507852413|-4291.4507852413|-4331.6119836014|-4356.4022040016|-4385.8440847456|-4385.8440847456|-4385.8440847456|-4385.8440847456|-4480.8267608284|-4505.4186231427|-4514.8540257141|-4587.8933619045|-4602.5481798939|-4630.0535332155|-4744.7817035727|-4771.9796706364|-4817.9774118182|-4824.6971242424|-4902.2745824916|-4935.3050916573|4623.7165648252|4620.9634867526|4620.9634867526|4620.9634867526||4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526||4620.9634867526|4620.9634867526|4526.1816519473|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4946.38957574|4673.6796091412|4673.6796091412||4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412||4673.6796091412|4652.255121268|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4121.4708693657|4121.4708693657|4121.4708693657|4121.4708693657|4097.0787437397|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4060.4371383113||4001.0968203459|3973.8298003843|3956.9775559826|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7718.4934220809|7718.4934220809|7712.1832371369|7712.1832371369|7664.9546137493|7664.9546137493|7628.5606819437|7508.7896466041|7428.5983291408|7428.5983291408|7385.9425879343|7191.7139865936|7187.6822073262|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|6951.4869335161|6951.4869335161|6951.4869335161|6951.4869335161|6934.6475783097|6934.6475783097|6934.6475783097|6934.6475783097|6934.6475783097|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|||6753.6371411153|6695.9301567947|6624.4223964386||6450.6359960429|6417.2066622699|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6243.5787249999|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084||-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6708.4474984055|-6708.4474984055|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957||6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957||6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6353.3407368842|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6153.0194929227|5976.2994365808|5719.1104850897|-6027.6344330859||-6027.6344330859|-6027.6344330859||||-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6039.9627847674|-6039.9627847674|-6039.9627847674|-6039.9627847674|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6161.5588448668|5846.2241229661|5846.2241229661|5846.2241229661||5846.2241229661|5846.2241229661|5846.2241229661|5744.8045810735|5718.3266433006|5718.3266433006|5647.7518258895|5566.7798065439|5487.4775628266|5454.4843111476|5454.4843111476|5454.4843111476|5397.9270123862||5278.085569318|5241.7617436867|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075||-5473.1116244067|-5473.1116244067|-5473.1116244067|-5631.9573604519|-5748.8415116132|-5754.4350129036|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742||5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5447.0956171936|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5759.3505775924|-5759.3505775924|-5779.4198595232|-5779.4198595232|-5779.4198595232|-5803.133177248|-5808.1426585988|-5808.1426585988|-5808.1426585988||-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606||4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4311.5023925117||4310.8915472353|4310.8794969281|4310.1994410312|4308.6042481867|4308.6042481867|4306.6713868741|4306.1348743045|4303.316527005|4302.3810206684|4302.3810206684|4302.3810206684|4302.3810206684|4302.3810206684|4302.3810206684|4299.5344674093|4298.593852677|4296.5541391075|4296.5541391075||4296.3379323416|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297||4295.2424937297|4294.2277005894|4294.2277005894|4294.2277005894|4292.2530006549|4290.830865006|4290.830865006|4288.0898500067|4284.9331666741|4282.3701851934|4278.8002057705|4276.5557841894|4271.0064268771|4266.1182520857|4261.4091689841|4255.4546322045|4251.5607024495|4246.1230027216|4241.0811141352|4231.701237928|4222.1680421422|4214.4644912691|4202.3494347434|4191.4438163816|4183.5486848684||4175.1652054094|4163.9613393437|4153.3459326042|4135.3843695602|4120.0937439558|4109.2152710619|3556.1280789577|-3649.4896439226|-3649.4896439226|-3649.4896439226
04520|952705|/equities/iwatani-corp|TOPIX500||9729.3385455298|9729.3385455298|9729.3385455298|9729.3385455298|9471.3923806994|9471.3923806994|9471.3923806994|9422.9359785548|9239.039976172|8993.7167751441|8993.7167751441|8993.7167751441|8993.7167751441|8953.018639049|8920.7429322767|8829.9465992032|8829.9465992032|8829.9465992032|8829.9465992032|8829.9465992032|8829.9465992032|8829.9465992032|8829.9465992032|8829.9465992032|8771.107332448|8759.3414804977|8740.1042256485|8740.1042256485|8740.1042256485|8667.1158062761|8547.5685192183|8547.5685192183|8547.5685192183|8547.5685192183|8547.5685192183|8547.5685192183|8547.5685192183|8547.5685192183|8547.5685192183|8476.6435726812|8476.6435726812|8476.6435726812|8476.6435726812|8476.6435726812|8476.6435726812|8476.6435726812|8439.899007606|8439.899007606|8439.899007606|||8439.899007606|8439.899007606|8439.899007606||8439.899007606|8439.899007606|8439.899007606|8439.899007606|8439.899007606|8439.899007606|8439.899007606|8439.899007606|8439.899007606|8439.899007606|8429.2211195622|8417.0816290892|8417.0816290892|8237.8684767658|8186.5205297397|8118.1894774886|8047.2660860985|7803.6436306942|7803.6436306942|7803.6436306942|7803.6436306942|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713||7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7511.5800576713|7356.4222863015|7335.1914292239|7212.4904769154|7118.100529906|7105.05614434|6951.7236349877|6951.7236349877|6927.8995493675|6927.8995493675||6915.1661659639|6851.4890937826|6851.4890937826|6725.0870634318|6725.0870634318|6725.0870634318|6725.0870634318|6725.0870634318||6725.0870634318|6725.0870634318|6725.0870634318|6647.2078482575|6563.5642758417|6403.6269731574|6373.5582622187|6373.5582622187|6373.5582622187|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6365.0615171051|6365.0615171051|6299.0127967835|6275.9108602265||6275.9108602265|6155.0120669183||||-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6671.0772990841|-6815.6414434268|-6864.7301770701|-6864.7301770701|-7008.9779745223|-7122.0866383582|-7160.2073759535|-7348.6748621706|-7401.6973607044|-7401.6973607044|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353||-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353||-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353||-7427.5907233353|-7427.5907233353|-7605.5452481503|-7804.1613868337|-7949.6436147057|-7949.6436147057|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572||7527.2078019525|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7418.3106662168|7335.6229624631|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752||-7633.6176491752|-7633.6176491752|-7633.6176491752|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113
04521|946279|/equities/izumi-co-ltd|TOPIX500||3228.1228436821|3177.5809374246|3142.0875770674|3142.0875770674|3133.6528634082|3126.0031815647|3102.1702017385|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3295.3553916051|-3310.5375205001|-3310.5375205001|-3335.7639116668|-3336.3487907409|-3405.3875452677|-3426.3641903181|-3426.3641903181|-3426.3641903181|-3426.3641903181|-3447.7935447978|-3455.3043316531|-3455.3043316531|-3455.3043316531|-3455.3043316531|-3455.3043316531|-3489.3765914542|-3489.3765914542|-3489.3765914542|-3489.3765914542|-3490.6962127269|-3537.0513474743|-3544.962067866|-3544.962067866|-3544.962067866|-3571.6245198511|-3640.2494665013|-3642.6660738903|-3683.1289709892|-3713.101469121|-3713.101469121|-3713.101469121|-3726.0016323567|||-3776.7795915074|3580.980584495|3580.980584495||3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3553.2661536975|3553.2661536975|3536.8841403673|3536.8841403673|3474.4823781859|3462.6470868732|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263||-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3655.6022767997|-3661.0025297775|-3665.2250330861|-3714.5278145401|3559.5708656538|3559.5708656538|3559.5708656538||3559.5708656538|3559.5708656538|3544.6898507264|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603||-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3623.9373136225|-3692.9303484695|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448||-3717.244831448|-3717.244831448||||-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3748.4397304747|-3748.4397304747|-3748.4397304747|-3748.4397304747|-3748.4397304747|-3748.6087664053|-3748.6087664053|-3748.6087664053|-3748.6087664053|-3748.6087664053|-3757.2083535868|-3757.2083535868|-3803.7870595409|-3814.7741475814|-3814.7741475814|-3860.1220216793||-3860.1220216793|-3860.1220216793|-3860.1220216793|-3860.1220216793|-3894.1911351992|-3926.8655990114|-3926.8655990114|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678||-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678||-3986.0094194678|-3986.0094194678|-4007.5660216308|-4096.4622462565|3860.4493196219|3860.4493196219|3860.4493196219|3860.4493196219|3860.4493196219|3848.7169937843|3848.7169937843|3848.7169937843|3848.7169937843|3823.4839429435||3823.4839429435|3767.9821588262|3749.8135098068|3697.070566452|3675.138760101|3675.138760101|3675.138760101|3675.138760101|3675.138760101|3658.4319556678|3617.7021729642|3577.0579699602|3522.7310777336|3509.3678641484|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|3556.8424598036|3556.8424598036|3556.8424598036|3556.8424598036||3493.4360664484|3488.2622960538|3475.7358845042|3429.9287605602|3420.2712764886|3420.2712764886|3420.2712764886|3410.637378381|3410.637378381|3378.1449115815
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||1880.6662655968|1880.6662655968|1843.684739552|1833.7885995023|1818.0706661136|1803.2729623485|1796.5277261296|1796.5277261296|1796.5277261296|1752.8085845884|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1548.7906771835|1533.5174190928|1480.0478999901|1480.0478999901|1480.0478999901|1451.080999989|1417.3399999878|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|||-1498.8592223509|-1498.8592223509|-1525.0102470566||-1528.2891633962|-1561.3212926625|-1605.9403251805|-1631.26046619|-1631.26046619|-1631.26046619|-1631.26046619|-1631.26046619|-1688.3262189876|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1564.6946442939|1560.5304250542|1560.5304250542|1538.6171389491|1519.1579321656||1478.5921468507|1445.5190520564|-1542.0241547685|-1542.0241547685|-1542.0241547685|-1542.0241547685|-1553.3046164095|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257||1471.5565238257|1471.5565238257|1471.5565238257|1457.2572486952|1435.4320967767|1435.4320967767|1435.4320967767|1435.4320967767||1418.8689964185|1410.6599960206|1408.0388844673|1401.126538297|1395.5850425523|1329.9278250581|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1303.869644706|1303.869644706|1302.8328946987|1302.8328946987|1286.3976607763|1278.8862897515|1269.8750490759|1269.8750490759|1256.8056100843|-1349.5151457349||-1349.5151457349|-1349.5151457349||||-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1365.683495261|-1389.4261058456|-1397.5110209504|-1397.5110209504|-1397.5110209504|-1397.5110209504|-1421.6789121671|-1433.041866873|-1433.041866873|-1436.8938503059|-1436.8938503059|-1436.8938503059|-1458.1320558954|-1480.8759949326|-1480.8759949326|-1485.5506110279||-1485.5506110279|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424||-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1490.2138990471|-1504.634443268|-1504.634443268|-1519.51049252|-1536.9005472445|-1542.6117191605|-1575.076976862|-1575.076976862|-1575.076976862|-1575.076976862||-1575.076976862|-1575.076976862|-1578.0299742911|-1607.0055269901|-1628.9879174736|-1628.9879174736|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137||1533.2731884137|1533.2731884137|1532.7479871263|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1620.6196556541|-1620.6196556541|-1631.041918866|-1631.041918866|-1631.041918866|-1631.041918866|-1631.041918866|-1631.041918866|1517.4678877213|1517.4678877213|1517.4678877213|1517.4678877213||1454.0754308015|1393.5004786683|1357.583865187|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353
04523|946303|/equities/jafco-co-ltd|TOPIX500||1872.1143540572|1860.1319185892|1860.1319185892|1852.6465762102|1840.6249827925|1840.6249827925|1840.6249827925|1840.6249827925|1838.7777586584|1823.7808429537|1813.478714393|1805.5323634482|1805.5323634482|1805.0637371647|1801.0708190719|1790.8842434132|1781.5854856953|1781.5854856953|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1759.608400153|1759.608400153|1759.608400153|1737.9051953143|1737.9051953143|1737.9051953143|1737.9051953143|1737.9051953143|1737.9051953143|1714.5891059047|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|||-1817.4014805447|-1817.4014805447|-1817.4014805447||-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1856.2238672719|-1883.6654080799|-1925.6837867554|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1947.3898652026|-1947.3898652026|1815.8720593023|1815.8720593023|1815.8720593023|1815.8720593023|1815.8720593023|1767.0245103359|1753.6105670399|1750.6784078221|1719.1360197821||1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1692.0400219801|1685.7944688668||1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884||1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1649.7319717648|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1620.7576508852|1620.7576508852|1603.0866428467|1603.0866428467||1603.0866428467|1603.0866428467||||1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1589.9555601975|1589.9555601975|1589.9555601975|1589.9555601975|1580.5259536087|1580.5259536087|1580.5259536087|1580.5259536087|1580.5259536087||1580.5259536087|1580.5259536087|1580.5259536087|1555.528837343|1555.1281942506|1555.1281942506|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047||-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1640.6461979833|-1646.8013310926|-1668.8903678807|-1681.8650451038|-1681.8650451038|-1681.8650451038|-1686.6725565832|-1686.6725565832|-1686.6725565832|-1686.6725565832||-1686.6725565832|-1686.6725565832|-1686.6725565832|-1741.0806184257|-1778.5062426953|-1786.8124918836|-1810.4142549844|-1810.4142549844|-1810.4142549844|-1831.5854999808|-1831.5854999808|-1869.4005555342|-1895.5160883008|-1895.5160883008||-1895.5160883008|-1895.5160883008|-1964.5456536676|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1771.1684929521|1756.3816588357|1729.6462875952|1706.3292084391|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1834.3212068601|-1848.3013409556|-1852.3072110563||-1852.3072110563|-1855.480234507|-1862.7718944531|-1862.7718944531|-1873.5798827257|-1877.6014502585|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2591.6064937175|-2620.3683263528|-2652.5759181698|-2675.6399090775|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2750.6102018902|-2758.4570393706|-2758.4570393706|-2777.5633770784|-2800.5981967538|-2804.6924408376|-2810.1542398321|-2810.1542398321|-2810.1542398321|-2816.5324887023|-2838.5808393573|-2838.5808393573|-2838.5808393573|-2838.5808393573|-2846.5620437303|-2863.9022708114|-2906.1941614956|||-2906.1941614956|-2917.5276754136|-2917.5276754136||-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2930.1418615707|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2707.4601678877||-2831.7293008298|-2831.7293008298|-2831.7293008298|-2831.7293008298|-2831.7293008298|-2831.7293008298|-2833.3037703091|-2833.3037703091|-2833.3037703091|-2833.3037703091|-2833.3037703091|-2861.4764114546|-2871.8733980408|-2871.8733980408|-2871.8733980408|-2871.8733980408|-2872.6739481985||-2872.6739481985|-2876.7937699174|-2876.7937699174|-2876.7937699174|-2876.7937699174|-2876.7937699174|2771.9959067682|2771.9959067682||2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861||-2860.9074148861|-2860.9074148861||||-2860.9074148861|-2860.9074148861|-2860.9074148861|-2864.5637943179|-2871.972968886|-2871.972968886|-2871.972968886|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173||2764.7825874173|2764.7825874173|2748.7306526859|2711.7562807621|2697.8958675135|2695.4676305705|2685.7140339673|2679.765593297|2665.96177033|2645.7630781444|-2807.3183755535|-2807.3183755535|-2807.3183755535||-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2822.9648617262|-2860.4331796957|-2887.945283575|-2887.945283575|-2894.9114261944|-2946.4495749281|-2946.4495749281|-2946.4495749281|-2946.4495749281||-2946.4495749281|-2946.4495749281|-2946.4495749281|-3010.6384165868|-3060.5704628742|-3073.8005143047|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3090.3822775101|-3090.3822775101||-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3104.7025305667|-3125.3639228519|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529||2955.8004740588|-3119.6605294118|-3119.6605294118|-3119.6605294118|-3123.5116993464|-3128.4018881627|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896
04525|952973|/equities/japan-airport-terminal|TOPIX500||5293.9671196827|5276.352355203|5267.0311007513|5267.0311007513|5267.0311007513|5267.0311007513|5265.9356663256|5265.9356663256|5265.9356663256|5237.872962584|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5197.2250604287|5197.2250604287|5197.2250604287|5197.2250604287|5197.2250604287|5155.4167338096|5147.8519264552|5121.7104615297|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5569.5223566977|-5652.9692852197|-5690.6880946885|-5798.4867718761|5377.6258090265|-5752.2101540521|-5752.2101540521|-5752.2101540521|||-5752.2101540521|-5752.2101540521|-5752.2101540521||-5752.2101540521|-5752.2101540521|-5834.7531688037|-5834.7531688037|-5834.7531688037|-5834.7531688037|-5848.4479653375|-5850.4295868364|-5850.4295868364|-5902.1995409293|-5974.8883788104|-5992.2093097893|-6028.3324812214|-6028.3324812214|-6085.3138680237|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5730.6718078109|5730.6718078109|5730.6718078109||5730.6718078109|5693.2464531232|5555.5516145813|-6008.6912008487|-6008.6912008487|-6008.6912008487|-6019.4891368502|-6019.4891368502|-6069.0619161182|-6069.0619161182|-6069.0619161182|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526||-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6178.308006695|-6178.308006695||-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6196.1200074389|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6391.4716000437|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387||-6535.2925400387|-6537.5472667097||||-6568.5953909996|-6568.5953909996|-6605.6615455552|-6607.6794950613|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6775.732007156|-6775.732007156|-6775.732007156|-6800.9336338302|-6800.9336338302|-6800.9336338302|-6800.9336338302|-6836.7040375891|6410.9122603344|6410.9122603344|6410.9122603344|6410.9122603344|6410.9122603344|6410.9122603344||6410.9122603344|6410.9122603344|6388.8469559271|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518||6220.9558908354|6131.0065453726|5968.0628281918|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236||-6484.1775421236|-6484.1775421236|-6484.1775421236|-6630.9995307478|-6630.9995307478|-6630.9995307478|-6630.9995307478|-6682.2772563864|-6708.6834792681|-6708.6834792681|-6708.6834792681|-6801.0927547423|-6924.8324503421|-6924.8324503421||-6924.8324503421|-6924.8324503421|-6924.8324503421|-6924.8324503421|-6945.5360559357|-7053.9845065952|-7165.9272295503|-7270.2524772781|-7284.2789332217|-7284.2789332217|-7284.2789332217|-7284.2789332217|-7284.2789332217|-7313.4765924685|-7345.0295471873|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956||6716.2350601062|-6658.8778325017|-6658.8778325017|-6658.8778325017|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||3736.9010513544|3736.9010513544|3736.9010513544|3736.9010513544|3736.9010513544|3701.6122792826|3679.1803103141|3577.1447892378|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|3556.6102741125|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3843.1280847874|-3884.4756497637|-3939.2507219597|-3981.8896910663|-4010.3029889748|-4010.3029889748|-4010.3029889748|||-4010.3029889748|-4016.7255433053|-4125.9013988482||-4125.9013988482|-4125.9013988482|-4125.9013988482|-4125.9013988482|-4125.9013988482|-4187.8348876091|-4240.9296157946|-4240.9296157946|3888.4521157705|3888.4521157705|3888.4521157705|3888.4521157705|3888.4521157705|3888.4521157705|3888.4521157705|3849.4499309727|3849.4499309727|3849.4499309727|3849.4499309727|3849.4499309727|3849.4499309727|3849.4499309727|3849.4499309727|3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491||3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491|3841.9929824491|3839.5715832705|3839.5715832705|3832.0239814116|3696.2488682352|3682.6123582307|3682.6123582307|3682.6123582307|3682.6123582307||3590.1803980341|3579.8208477834|3579.8208477834|3579.8208477834|3567.4676086482|3438.1306762758|3412.145195862|3377.3835509578||3278.3706121753|3135.8006801948|3117.9164459606|3117.9164459606|3117.9164459606|3117.9164459606|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3092.5382814385|3091.7092015984|3087.9125945659|3087.9125945659|3076.2362161843|3056.4291290937|2972.9768101041|2933.9186778935|2848.8502196216|2848.8502196216||2838.7780218017|2783.5407676565||||2783.5407676565|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|-2968.254596198|-2968.254596198|-3010.2828846645|-3026.8143162939|-3061.2103514376|-3073.4716754974|-3073.4716754974|-3073.4716754974|-3110.6907505527|-3116.1008339475|-3123.9731488305|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855||2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2907.3939392811|2907.3939392811|2907.3939392811|2907.3939392811|2907.3939392811|2907.3939392811||2840.2710436457|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2756.0863228679|2725.6236920755||2663.942991195|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2571.5168361597|2571.5168361597|2571.5168361597|2571.5168361597|2520.7131512885||2503.1535014317|2490.1378620462|2490.1378620462|2490.1378620462|2489.7599253867|2489.7599253867|2489.7599253867|2489.7599253867|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982||2447.1532873313|2444.5873917671|2444.5873917671|2400.7637686301|2351.9319651445|2340.5425495611|2340.5425495611|2319.5194995124|2312.2161105693|-2467.20069694
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1473.1391703296|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1561.3657113851|-1561.3657113851|-1561.3657113851|-1573.4063459834|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1617.0765853887|1538.0272284886|1538.0272284886|1538.0272284886|1538.0272284886|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|||-1627.5835200026|-1627.5835200026|-1627.5835200026||-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1633.7316888918|-1650.8407654353|-1655.6564060392|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1699.4751277495|-1699.4751277495|-1706.9168086106|-1727.5464540117|1624.6539855568|1624.6539855568|1624.6539855568|1624.6539855568|1624.6539855568|1624.6539855568|1604.6693804926||1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1579.9659783251|1550.0733092501|1535.6647880556|1535.5799852539|1535.5799852539|1510.2833169487|1498.4814632764|1486.0071814182|1475.9780017509||1475.9780017509|1467.9790145073|1467.9790145073|1445.0044605636|-1537.6601626385|-1537.6601626385|-1537.6601626385|-1537.6601626385||-1537.6601626385|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1457.6664223573|1448.5460248414|1430.884472046|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134||-1501.1881896134|-1501.1881896134||||-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1507.0979884593|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1412.3540740437|1377.1025488047|1377.1025488047|1377.1025488047|1377.1025488047|1377.1025488047|1375.5178995949|1375.5178995949|1375.5178995949|1371.7976662166|1364.4418513517||1356.756997739|1356.756997739|1356.756997739|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597||1322.2553271597|1306.6448079553|1298.3831199503|1286.0748394448|1286.0748394448|1280.8162085731|1280.8162085731|1280.8162085731|1280.8162085731|1278.9346761923|1266.3163068804|1263.9347854226|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693||1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1258.1608194103|1250.4979251979||1250.4979251979|1239.1088057755|1214.7320064172|1198.2855626858|1171.7617363175|1157.7243658241|1157.7243658241|1157.138184249|1141.3064003074|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015||-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1187.8374115572|1143.7068993121|1143.7068993121|1118.7298881245
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1597.0830464015|1597.0830464015|1579.3144960017|1577.269884776|1577.269884776|1577.269884776|1572.1887608622|1565.2097342914|1558.0941492126|1544.5768324585|1522.8075916205|1498.2501131118|1498.2501131118|1481.472347902|1480.533762842|1480.533762842|1458.2319587133|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1436.1619617102|1436.1619617102|1436.1619617102|1436.1619617102|||1425.2077352335|-1513.9747779511|-1513.9747779511||-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1521.499753279|-1548.94417031|-1558.1308920576|-1558.1308920576|-1558.1308920576|-1578.9509911751|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1601.1716847842|1489.1853130748|1489.1853130748|1489.1853130748|1489.1853130748|1489.1853130748|1489.1853130748|1459.8170145276||1427.2833512686|1427.2833512686|1422.41489134|1422.41489134|1422.41489134|1422.41489134|1422.41489134|1422.41489134|1405.7387681556|1395.1545010754|1395.1545010754|1395.1545010754|1395.1545010754|1374.5487667597|1374.5487667597|1361.4636486848|1361.4636486848||1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848||1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1337.6023700903|1297.3637445447|1281.001536475|1281.001536475|1275.2239294166|1269.9432549074|1254.6313943415|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686||-1321.4010213686|-1321.4010213686||||-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1348.2629983461|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764||-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1363.7223594183|1293.355474049|1293.355474049||1293.355474049|1287.3949711656|1264.4388568506|1248.5709520563|1245.1343911736|1243.4961619427|1243.4961619427|1231.1236789338|1231.1236789338|1231.1236789338|1217.9983690541|1217.9983690541|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485||-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1202.575948204||1191.2788313378|1187.4209237087|1172.1343596763|1165.1215107515|1152.9405675016|1137.2117416685|1132.4574907427|1122.1472119364|1112.3580132626|1101.5644591807|1085.37237199|1085.37237199|1085.37237199|1079.6637466556|1074.0152740617|1061.8503045131|1059.1947827923|1048.1053142136|1042.2559046818|1040.2287829798|1035.687864624|1035.687864624|1035.687864624|1035.687864624|-1057.7473696534||-1057.7473696534|-1057.7473696534|-1057.7473696534|-1057.7473696534|-1057.7473696534|-1062.0248551705|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3027.3032501058|3026.0036112287|3002.5595680319|2965.7328533687|2957.8698370764|2914.3735762365|2914.3735762365|2914.3735762365|2880.2328101685|2880.2328101685|2848.4531224094|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|2810.869266539|||2810.869266539|2810.869266539|2810.869266539||2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2787.5399474067|2775.6432919002|2775.6432919002||2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2726.6036576669|2695.1985085187|2694.0816761319|2643.2018623688|-2835.178582159|-2835.178582159|-2835.178582159|-2835.178582159||-2835.178582159|-2835.178582159|-2837.0769302593|-2837.0769302593|-2837.0769302593|-2837.4738448682|2666.1272465935|2636.1969406594||2615.675235382|2615.675235382|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2592.0529699098|2592.0529699098|2592.0529699098|2592.0529699098|2548.2532998997|2539.781444333|2534.1412808002|2534.1412808002|2534.1412808002|2534.1412808002|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398||2496.2735840442|-2618.3760849873||||-2618.3760849873|-2618.3760849873|-2630.0845388748|-2633.2050431943|-2639.8536257809|-2639.8536257809|-2639.8536257809|-2651.5873619787|-2676.129459233|-2676.129459233|-2696.7271769256|-2779.6690854729|-2834.3267616365|-2835.6573805424|-2835.6573805424|-2835.6573805424|-2835.6573805424|-2835.6573805424|-2862.2582006027|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462||2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2957.120565697|2789.4382476802|2789.4382476802||2789.4382476802|2789.4382476802|2693.0702752003|2635.1614168892|2614.7626854324|2606.5696504805|2590.6051672005|2578.1734117977|2578.1734117977|2578.1734117977|2574.470457553|2565.6338417256|2518.5774908178|2518.5774908178|2518.5774908178|2518.5774908178|2494.0092479232|2494.0092479232||2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201||2479.5215807201|2457.4684230224|2384.881581136|2374.3128679288|2374.1531865876|2352.4545513427|2352.4545513427|2328.6439459364|2297.6043843737|2270.921538193|2245.96837577|2224.4486120618|2224.4486120618|2219.4272988417|2219.4272988417|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562||2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2183.8430839513
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||4287.8807249039|4287.8807249039|4287.8807249039|4287.8807249039|4287.8807249039|4287.8807249039|4283.3119165599|4172.2354628443|-4546.9940362074|-4546.9940362074|-4546.9940362074|-4546.9940362074|-4601.1600402304|-4612.8444891449|-4646.6605434943|-4674.5117149937|-4712.0685722152|-4776.4650802392|-4798.8116601725|-4798.8116601725|-4798.8116601725|-4798.8116601725|-4875.0241717121|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4305.0970766611|4274.2054209132|4274.2054209132|4274.2054209132|4274.2054209132|4128.7282454591|3949.9758282879|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|||3622.5874952555|3622.5874952555|3622.5874952555||3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3550.4861058394|3435.6512287105|3293.5569207894|3205.762579958|3205.762579958|3205.762579958|3200.2917555089|3126.4352838988|3105.2209021472|3105.2209021472|3105.2209021472|3105.2209021472|2962.6898912747|2912.0998791941|2856.9443102157|2802.6255962477||2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2777.6951069419|2747.1890077132|2744.7981576706|2744.7981576706|2703.4701751896|2573.7446390995|2555.5495989995|2462.1384433327|2421.1260481475||2369.5567201639|2360.5052100788|2360.5052100788|2341.3946778654|-2490.9068281044|-2490.9068281044|-2490.9068281044|-2490.9068281044||-2490.9068281044|-2490.9068281044|-2491.3131423382|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279||-2510.3309199279|-2510.3309199279||||-2510.3309199279|-2510.3309199279|-2510.3309199279|-2512.5343554755|-2559.7881727505|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2588.0540472884|-2588.0540472884|-2606.4211636538|-2619.3994014455|-2619.3994014455|-2619.3994014455|-2668.0561062353|-2668.0561062353|-2668.0561062353|2525.0474168623|2525.0474168623|2525.0474168623|2525.0474168623|2525.0474168623|2525.0474168623|2474.9971298469||-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206||-2577.037402206|-2577.037402206|-2577.037402206|-2603.8471135622|-2642.2340908175|-2642.2340908175|-2662.1686306389|-2662.1686306389|-2689.7429229321|-2714.3254699246|-2736.5005221384|-2789.8339134871|-2794.5696462804|-2794.5696462804|-2815.5142928009|-2815.5142928009|-2815.5142928009|-2815.5142928009||-2815.5142928009|-2815.5142928009|-2817.126992001|-2902.2244355567|-2954.8912784651|-2954.8912784651|-2967.5180871834|-2996.6961776915|-2996.6961776915|-2996.6961776915|-2996.6961776915|-3064.929402177|2872.7548305728|2872.7548305728||2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2851.5053673031|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282||-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3069.1294221424|-3085.9863163274|-3085.9863163274|-3085.9863163274|-3085.9863163274
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4609.6188714631|4449.0241043445|4449.0241043445|4449.0241043445|4449.0241043445|4449.0241043445|4449.0241043445|4433.6378937161|4405.6438709284|4405.6438709284|4405.6438709284|4405.6438709284|4352.7154121426|4305.6363988258|4305.6363988258|4305.6363988258|4305.6363988258|4305.6363988258|4304.5659942475|4304.5659942475|4304.5659942475|4304.5659942475|4265.5177713861|4247.2285566715|4247.2285566715|4247.2285566715|4247.2285566715|4247.2285566715|4247.2285566715|4165.7539518573|4165.0974714287|4165.0974714287|||4136.5527460319|4113.6141622577|4075.5157358419||4037.144356436|4037.144356436|4037.144356436|4033.3826182623|4032.9793490948|4032.9793490948|4032.9793490948|4032.9793490948|4032.9793490948|4032.9793490948|4017.9214989942|3996.7858012274|3996.7858012274|3993.7062966429|3993.7062966429|3993.7062966429|3993.7062966429|3985.4769094356|3985.4769094356|3964.9187882618|3927.9097647354|3897.8441830393|3881.1046478214|3863.505164246|3860.9501824956|3851.5557583284|3835.8397314761||3791.4885905289|-3935.6339471812|-3935.6339471812|-3935.6339471812|-3935.6339471812|-3935.6339471812|-3946.4266079792|-3973.3073421991|-3983.526532509|-3983.526532509|-3983.526532509|-3984.3072583433|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112||3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112||3807.310224373|3807.310224373|3807.310224373|3807.310224373|3772.4558048589|3758.8953387322|3753.2725985913|3721.9139984348|3696.6266649275|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3671.710058918|3656.2889543534|3651.1715485844|3651.1715485844|3628.3017206493|-3779.570237177||-3779.570237177|-3779.570237177||||-3779.570237177|-3779.570237177|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3851.2173891219|-3851.2173891219|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3699.616653482|3666.2567263128|3666.2567263128|3666.2567263128|3662.0630292364|3632.0144769294||3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3575.8253030571|3537.5167703964|3537.5167703964|3537.5167703964|3537.5167703964|3529.6297448849||3502.6997165388|3447.9996850431|3348.8885389368|3333.6648628849|3333.6648628849|3323.7343986233|3323.7343986233|3294.820245214|3294.820245214|3288.4113835711|3276.1189920631|3276.1189920631|-3444.6560860046|-3444.6560860046|-3444.6560860046|-3444.6560860046|-3444.6560860046|-3444.6560860046||-3444.6560860046|-3444.6560860046|-3492.8956511162|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3343.1675381327|3343.1675381327|3323.6861534808|3263.817948312||3242.63105368|3195.7011707555|3161.2235230617|3157.9026379447|3157.9026379447|3157.9026379447|3146.9473754941|3138.1081949935|3129.9669073994|3129.9669073994|3108.8521193326|3105.5579103696|3093.953233744|3087.0591486044|3061.7323873382|3053.8137637092|3051.2375152324|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585||3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|-3124.8763560477
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||578.67776252598|575.5721985571|575.5721985571|575.5721985571|575.5721985571|575.5721985571|575.08022061899|570.30891434444|570.30891434444|566.67657149382|561.91841277091|556.40934752323|553.39927502582|551.61030558424|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-611.40112658968|-629.50125176631|-637.00139085146|-646.61265650162|-651.84739611291|-689.44155123657|-703.5897747852|-703.5897747852|-703.5897747852|-703.5897747852|-716.15530531689|-728.72811701876|-747.19790779862|-846.09975706076|-846.09975706076|-846.09975706076|-846.09975706076|||-846.09975706076|-846.09975706076|-846.09975706076||-846.09975706076|-848.39312615076|-848.39312615076|-848.39312615076|-848.39312615076|-848.39312615076|-852.509930831|-852.509930831|-852.509930831|-852.509930831|-852.509930831|-852.509930831|-867.16040843333|-867.16040843333|-869.40173880658|-869.40173880658|-871.26140593405|-871.26140593405|-880.34600659339|-909.5511184371|-914.33457604123|-926.09397337914|-933.85058441869|-933.85058441869|-945.45898032682|-945.45898032682|-945.45898032682||-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-960.28775591869|-975.81972879855|-982.57747644283|-984.3083071587|-987.65213760079|-987.65213760079|-987.65213760079|-987.65213760079|-987.65213760079|-987.65213760079||-1006.5579306675|-1017.0088118528|-1029.3431242809|-1031.9174373838|-1031.9174373838|-1034.5749304265|-1054.8054782517|-1089.0060869463||-1098.0623188292|-1107.013687588|-1114.0152084311|-1132.4057871457|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1203.1184222513|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1111.6948281813|1111.6948281813|1107.9386979792|-1213.9294374989|-1213.9294374989||-1213.9294374989|-1213.9294374989||||-1213.9294374989|-1213.9294374989|-1213.9294374989|-1213.9294374989|-1213.9294374989|-1238.3104861099|-1238.6227623443|-1252.6128427219|-1252.6128427219|-1252.6128427219|-1282.4587141355|-1286.0416223895|-1286.0416223895|-1295.6573582105|-1313.1192869006|-1325.6325410007|1195.6939086358|1195.6939086358|1195.6939086358|1195.6939086358|1195.6939086358|1195.6939086358|1192.937676262|1187.6452793358|1187.6452793358|1170.5503103731||1142.4447893035|1127.1608770039|1125.2343077821|1096.8818614594|1096.8818614594|1085.8131793993|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148||-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.8054710165|-1297.8394122405|-1333.4049024895|-1360.1165583216|-1378.3517314685|-1416.2519238539|-1431.9066961159|-1431.9066961159|-1460.8685512399||-1474.1872791554|-1487.4303101727|1318.9283490738|1318.9283490738|1318.9283490738|1318.9283490738|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424||1271.9748372693|1236.2220414104|1228.0522682338|1165.484955496|1165.484955496|1165.484955496|1165.484955496|1165.484955496|1165.484955496|1158.7055061067|1155.6334102973|1155.6334102973|1155.6334102973|1140.7593447747|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1314.9408660308|-1357.0176289231|1222.1290040295|1222.1290040295||1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295
04533|952482|/equities/jeol-ltd|TOPIX500||6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6399.4922184884|-7031.2381691672|-7031.2381691672|-7031.2381691672|-7031.2381691672|-7031.2381691672|-7034.4312990747|-7115.3125545275|-7188.2917272527|6451.1121234014|6451.1121234014|6451.1121234014|6451.1121234014|6451.1121234014|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|||-7031.4278163525|-7031.4278163525|-7031.4278163525||-7031.4278163525|-7183.3572113283|-7183.3572113283|-7183.3572113283|-7183.3572113283|-7304.2302348092|6819.6506294617|6819.6506294617|6819.6506294617|6819.6506294617|6819.6506294617|6641.3895882907|6591.7106536564|6439.4562818404|6362.8958687116|6221.7973687797|6221.7973687797|6188.0090972589|6188.0090972589|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859||-6631.4234835859|-6631.4234835859|-6631.4234835859|-6696.8594262066|-6735.486945934|-6735.486945934|-6852.0410510378|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254||-6977.8591117254|-6977.8591117254|-6989.9616195455|-6989.9616195455|-6989.9616195455|-6989.9616195455|-6989.9616195455|-7013.7351328284||6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6355.7803796766|6355.7803796766|6146.311532974|5864.5081000085|5864.5081000085|5864.5081000085|5864.5081000085|5864.5081000085|5856.4534444539|5780.6751651715|5780.6751651715|5780.6751651715||5780.6751651715|5780.6751651715||||5780.6751651715|5744.861294635|5681.9569940389|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5623.7617912818|5522.0131014242|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5370.0645841391|5345.2868985507|5345.2868985507|5345.2868985507|5345.2868985507||5198.3743317231|5194.5270352478|5169.1506607998|5169.1506607998|5138.0995812343|5138.0995812343|4997.9995347048|4977.5550385609|4529.9500428454|4465.0556031616|4437.6894419226|4437.6894419226|4437.6894419226||4299.2660465807|4107.1289406452|-4621.6900659498|-4690.6556288331|-4767.2284764812|-4877.1983072013|-5062.8870080015|4601.5610459085|4601.5610459085|4601.5610459085|4601.5610459085|4601.5610459085|4458.7344954539|4457.5549326592|4457.5549326592|4417.3943696213|-4714.1761796759|-4714.1761796759||-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124||4472.5374068124|4472.5374068124|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4813.189710944|-4813.189710944|-4825.5798900543|-4825.5798900543|-4853.1443222826|-4884.7159136473|-4950.7143936097|-4950.7143936097|-4950.7143936097||-4950.7143936097|-4970.4048817886|-5028.8943130984|-5037.6603478871|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2269.0843426152|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2356.4425386484|-2369.1305984982|-2378.9228872203|-2380.0532080225|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2402.8936446217|-2405.1673443404|-2405.1673443404|-2405.1673443404|-2405.1673443404|-2422.3803826004|-2442.6609661734|-2442.6609661734|-2445.9288513037|-2458.0598347819|-2460.8442608688|-2468.2624003488|-2468.2624003488|||-2468.2624003488|-2468.2624003488|-2471.5832103071||-2471.5832103071|-2492.0369003412|-2495.3491469917|-2495.3491469917|-2495.3491469917|-2495.3491469917|-2519.6379411019|-2542.1532678909|-2597.2814087677|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2418.9362770506||2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2359.1661202345|2359.1661202345|2359.1661202345|2359.1661202345|2316.4623558161|2291.2359509068||2277.9566121187|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771||2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2225.6367745396|2225.6367745396|2219.1519717107|2211.1688574563|2206.8941344583|2206.8941344583|2206.8941344583|2206.8941344583|2206.8941344583|2206.8304137454|2206.8304137454|2206.8304137454|2206.8304137454|2191.210164221|2191.210164221|2191.210164221|2191.210164221|2178.049585458|2178.049585458||2155.3606505089|2092.1229450099||||2078.4977166776|2069.0807963085|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.8383252069|-2199.8383252069|-2199.8383252069|-2199.8383252069|-2229.4870280077|-2243.1244755641|-2251.4994172934|2136.3042161906|2136.3042161906|2136.3042161906|2136.3042161906|2136.3042161906|2136.3042161906|2106.5889592907||2106.5889592907|2106.5889592907|2106.5889592907|2090.0432881008|2067.770320112|2049.55035568|2036.8059507555|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094||-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2183.2864872326|-2204.2627635918|-2229.7641817687|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147||-2243.3271752147|-2243.3271752147|-2261.9468613497|-2341.5798459441|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978||-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2393.4878098865|-2399.8197887628|-2435.3632218968|2275.679753448|2275.679753448|2275.679753448|2210.8941704978|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|2182.3611431353|2182.3611431353|2182.3611431353||2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2141.817936817|2099.5807861938
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1306.6012676541|-1321.9736307268|-1334.243111914|-1334.243111914|-1334.243111914|-1334.243111914|-1376.1439599554|-1376.1439599554|-1376.1439599554|-1376.1439599554|-1376.1439599554|-1390.6321777282|-1419.2872808343|-1419.2872808343|-1419.2872808343|-1438.9303120381|-1489.7738057174|-1489.7738057174|-1489.7738057174|-1489.7738057174|-1489.7738057174|-1497.7793897746|-1497.7793897746|||-1511.0048775273|-1522.5054194748|1464.6254304985||1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1447.4943586402|1447.4943586402|1439.3788378274|1439.3788378274|1426.260910898|1426.260910898|1410.6079816913|1410.6079816913|1410.6079816913|1410.6079816913|1410.6079816913|1410.6079816913|1410.0476429235|1410.0476429235|1410.0476429235|1390.8029365817||1379.4754850908|1363.4449834342|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1511.0012163759|-1520.6433009272|-1520.6433009272||-1520.6433009272|-1547.7703343635|-1584.6777563286|-1584.6777563286|-1584.6777563286|-1592.7256602587|-1592.7256602587|-1592.7256602587||1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1661.010016263|1616.6500180701|1599.8889089667||1585.2098988519|-1670.0496153862||||-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1679.166239318|-1692.4347103533|-1700.6494975664|-1700.6494975664|-1700.6494975664|-1700.6494975664|-1728.3883306294|-1744.0041118881|-1744.0041118881|-1757.0601243201|-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151||-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151|-1788.1886016778|-1793.2651129754|-1805.1001255282|-1815.8334728091|-1833.1483031212|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024||-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452||-1990.0560365452|-2004.4789294946|-2066.3099216607|-2137.8721351786|-2219.2745946428|-2241.888438492|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581||2100.6338690581|2010.0376322868|1942.1251469853|1934.3141243489|1934.3141243489|1934.3141243489|1934.3141243489|1900.3490270543|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2052.08833978|1947.0314894376|1947.0314894376||1947.0314894376|1947.0314894376|1925.9794327084|1909.8186213288|1909.8186213288|1909.8186213288|1909.8186213288|1909.8186213288|1887.437357032|1862.852396025
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4324.6929746901|4324.6929746901|4324.6929746901|4324.6929746901|4324.6929746901|4324.6929746901|4322.8255274334|4321.8061415927|4321.3957128808|4320.7174587564|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|||4319.3804520384|4319.3804520384|4319.3804520384||4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4318.890264083|4318.890264083|4318.890264083|4318.890264083|4318.890264083|4318.8225156477|4316.1916840531|4316.0463156145|4315.1070173494|4312.9522414994|4311.0580461104|4305.8978290116|4300.2198100129|4294.1331222365|4289.1479135961|4281.3310151068|4277.3122390076|4274.3469322307|4269.052146923|4263.1690521366||4257.6322801518|4245.3692001687|4233.6880001874|4217.097777986|4205.94197554|4192.3244172667|4187.3604636296|4181.6227373662|4179.4141526292|4166.9046140324|4154.1717933693|4123.4686592993|3976.2567568372|3976.2567568372|3976.2567568372|3976.2567568372|3976.2567568372||3976.2567568372|3976.2567568372|3969.5145146138|3969.5145146138|3956.9050162375|3932.6166847084|3912.4074274537|3892.5638082819||-3996.1964075904|-3996.1964075904|-3996.1964075904|-3996.1964075904|-3996.1964075904|-4060.3848973227|3995.502884331|3995.502884331|3995.502884331|3994.1143159233|3991.4047954704|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3975.3790640704|3975.3790640704||3975.3790640704|3975.3790640704||||3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3966.4000790993|3966.4000790993|-4056.2985163182|-4056.2985163182|-4056.2985163182|-4056.2985163182|-4056.2985163182|-4056.6094625758|-4062.9549584175|-4074.3388426861|3985.7421695233|3985.7421695233|3985.7135216926|3982.4594685473|3979.1216317192|3967.1907019102|3947.2674465669||-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4033.520488384|-4041.803223105|-4041.803223105||-4041.803223105|-4041.803223105|-4041.803223105|-4041.803223105|-4041.803223105|-4041.803223105|-4060.8369145612|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3985.2560302931|-4046.3250613264|-4046.3250613264||-4046.3250613264|-4052.5834014737|-4055.5371127486|-4058.0063299101|-4058.0063299101|-4058.0063299101|-4058.0063299101|-4058.0063299101|-4061.062588789|-4074.7917653211|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706||4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336||4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1151.7922972471|-1169.0192191635|-1170.7157990705|-1174.9475981763|-1174.9475981763|-1174.9475981763|-1177.997331307|-1198.2470347856|-1213.9411497617|-1215.7399173686|-1215.7399173686|-1215.7399173686|-1234.8776859652|-1247.0678133953|-1247.0678133953|-1247.0678133953|-1254.7975704392|-1269.5806338213|-1285.0728859003|-1285.0728859003|-1285.0728859003|-1312.6087621114|-1320.3997063104|-1320.3997063104|-1327.4441181227|-1353.65631867|-1353.65631867|-1365.6736874111|-1366.847144952|||-1366.847144952|-1384.0246055022|-1403.0828950024||-1457.6476611138|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436||-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1464.5297604928|1351.1759115325|1351.1759115325|1351.1759115325|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368||-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1446.0228817075|1338.6354256808|1338.6354256808|1338.6354256808||1338.6354256808|1338.6354256808|1338.6354256808|1338.6354256808|1338.6354256808|1273.1905702068|1273.1905702068|1273.1905702068|1259.1561891187|1252.7568767986|1239.5426410586|1239.5426410586|1239.5426410586|1239.5426410586|1222.1307122873|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|-1272.2374424459|-1272.2374424459||-1272.2374424459|-1272.2374424459||||-1272.2374424459|-1272.2374424459|-1285.0832622789|-1285.0832622789|-1289.1490892332|-1289.1490892332|-1295.1565527103|-1295.1565527103|-1295.1565527103|-1295.1565527103|-1313.8683919003|-1327.7148798893|-1372.3220887658|-1381.4092438489|-1381.4092438489|-1381.4092438489|1265.8122765011|1265.8122765011|1265.8122765011|1265.8122765011|1265.8122765011|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941||1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1227.6355743267|-1345.5500641983|-1345.5500641983|-1345.5500641983|-1345.5500641983|-1345.5500641983||-1345.5500641983|-1345.5500641983|-1345.5500641983|-1364.3611824426|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482||-1376.5726715482|-1376.5726715482|-1401.2751906091|-1465.2502117878|-1512.0897676393|-1512.0897676393|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1390.6692325257||1389.3547028064|1343.8432305869|1343.8432305869|1343.8432305869|1343.8432305869|1343.8432305869|1343.8432305869|1325.2702562077|1299.4113957863|1282.1793286515|1264.727031835|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1338.1342885228|-1338.1342885228|-1358.121431692|1263.748699642|1263.748699642||1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642
04538|952128|/equities/justsystems-corp|TOPIX500||2916.1979651766|2884.386627974|2867.0073817677|2867.0073817677|2867.0073817677|2867.0073817677|2867.0073817677|2867.0073817677|2812.3415352974|2803.8834503394|2803.8834503394|2803.8834503394|2749.6482781549|2731.8040663768|2731.8040663768|2731.8040663768|2731.8040663768|2731.8040663768|2725.1156293076|2649.6284770084|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2587.897791851|2536.9975465011|-2797.1432832632|-2797.1432832632|-2797.1432832632|-2801.4925369591|-2830.3805966212|-2892.0364837054|-2892.0364837054|-2892.0364837054|-2947.3738707838|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2688.9842854028|2657.2603171143|2639.678130127|||2612.9757001411|2606.9174446012|2587.297160668||-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003||-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2756.9062891114|-2761.2054720321|-2761.2054720321|-2761.2054720321|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254||-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2816.5142544758|-2816.5142544758|-2996.6269494176||-3154.3110486637|-3154.3110486637|-3184.7900540708|-3238.433393412|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2990.6050512243|2990.6050512243|2990.6050512243||2990.6050512243|2990.6050512243||||2961.5056124714|-3224.8777435278|-3224.8777435278|-3224.8777435278|-3224.8777435278|-3246.1974928086|-3248.7749920096|-3326.0459424|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3005.7587742107|2948.8986380119|2940.9984866799|2923.9348239779||2923.9348239779|2923.9348239779|2844.3720266421|2749.8578073801|2740.5219844199|2740.5219844199|2674.2493634814|2674.2493634814|-2852.4029858131|-2852.4029858131|-2852.4029858131|-2852.4029858131|-2852.4029858131||-2852.4029858131|-2852.4029858131|-2852.4029858131|-2859.5033175701|-2870.2201451483|-2870.2201451483|-2889.0742532695|-2889.0742532695|-2912.2491702994|-2947.9435225549|-2984.215025061|-2987.1278056234|-3019.7905007696|-3019.7905007696|2772.090371288|2772.090371288|2772.090371288|2772.090371288||2772.090371288|2772.090371288|2772.090371288|2772.090371288|2772.090371288|2772.090371288|2766.6722059169|2766.6722059169|-2988.4682656979|-2988.4682656979|-2988.4682656979|-3048.6869618866|-3120.9855132073|-3170.5950146748||-3197.3277940831|-3216.4197712035|-3223.9941902261|-3230.3824335845|-3230.5360373162|-3245.6233747957|-3252.181790727|-3252.181790727|-3252.181790727|-3252.181790727|-3252.181790727|-3252.181790727|-3269.1688774407|-3269.1688774407|-3316.6043082674|-3329.1436758527|-3392.2707509474|-3396.800834386|-3404.5564826512|-3409.3405362791|-3420.1005958656|-3444.2228842952|-3493.6920936613|-3548.0467707348|-3553.6132972034||-3553.6132972034|-3667.6258857816|-3821.6122046686|-3821.6122046686|-4118.1802274095|-4138.4224748995|-4239.6916387772|-4303.8163769235|-4303.8163769235|4050.2361625729
04539|946280|/equities/ks-holdings-corp|TOPIX500||1506.5277716256|1506.5277716256|1482.0864129173|1473.8460143526|1461.0483735975|1461.0483735975|1461.0483735975|1455.7570282545|1455.7570282545|1455.7570282545|1437.4531213018|1437.4531213018|1419.2256903354|1405.0285448171|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6479017174|-1475.4143352416|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1489.0625987619|-1489.0625987619|-1489.0625987619|-1502.6528875133|-1515.6976527925|-1539.4696142139|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|||1439.9223695613|1439.9223695613|1439.9223695613||1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1422.6359661793|1405.3177401992|1404.0474891102|1374.9694323447|1360.9660359385|1344.068636404|1344.068636404|1344.068636404|1312.4373737822|1293.2637486469|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632||1272.0696650163|1272.0696650163|1266.3551833514|1246.3668703905|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1226.1494750201|-1294.9979804601|-1294.9979804601|-1294.9979804601||-1294.9979804601|-1294.9979804601|-1306.7477560668|-1313.1363956298|-1321.6237729219|-1330.9986365799|-1345.3917027891|-1345.3917027891||1293.0092191232|1293.0092191232|1293.0092191232|1293.0092191232|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1287.4582175849|1278.8702417609||1273.5224908455|1263.4532505667||||-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1358.5750083855|-1358.6389463543|-1358.6389463543|-1358.6389463543||-1358.6389463543|-1358.6389463543|-1358.6389463543|-1358.6389463543|-1363.6821626159|-1369.7835340937|-1369.7835340937|-1381.7039267707|-1386.6710297453|-1388.1622552725|-1394.2743892253|-1394.2743892253|-1396.7493213615||-1436.6659126239|1343.6767637513|1334.8032968404|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005||-1400.8896186005|-1400.8896186005|-1400.8896186005|-1418.2106873339|-1434.8538235033|-1434.8538235033|1374.7236746873|1374.7236746873|1374.7236746873|1370.2763052081|1367.9181168979|1366.7383659471|1366.7383659471|1366.7383659471||1366.7383659471|1349.1553900582|1349.1553900582|1346.7282111757|1327.9480124175|1325.6089026861|1323.5976031359|1323.5976031359|1323.5976031359|1313.9140034844|1301.154448316|1300.0604981289|1299.1765408998|1299.1765408998|1289.0572676665|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1352.3795203721|-1352.3795203721|-1352.3795203721|-1352.3795203721||-1352.3795203721|-1352.3795203721|1284.3560884755|1267.3956538616|1262.4826685896|1262.4826685896|1262.4826685896|1262.4826685896|1262.147409544|1255.0248994934
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.1571664306|-3142.2445380744|-3142.2445380744|-3142.2445380744|-3142.2445380744|-3199.4499513404|-3199.4499513404|-3199.4499513404|-3199.4499513404|-3273.6943903782|-3304.6103584916|-3304.6103584916|-3432.1856277674|3117.1781512107|3117.1781512107|3117.1781512107|3117.1781512107|3092.6423902342|3077.2693224824|3041.3548027582|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2911.3064305034|2845.0071450038|2805.3505868066|2805.3505868066|2805.3505868066|2805.3505868066|2701.7559932459|2701.7559932459|2701.7559932459|||2701.7559932459|2701.7559932459|2701.7559932459||-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2879.5396169464|-2879.5396169464|-2920.910997183|-2920.910997183|-2920.910997183|-2993.2622190923|-3045.2209964837|-3045.2209964837||-3045.2209964837|-3045.2209964837|-3045.2209964837|-3045.2209964837|-3045.8962919551|-3045.8962919551|-3051.1903243946|-3052.1886720921|-3052.1886720921|-3074.320746769|-3098.2730519655|-3161.6367244062|-3173.2352493402|-3200.3724992669|-3206.1818569593|-3206.1818569593|-3206.1818569593||-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593||-3206.1818569593|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3000.4263111877|3000.4263111877|2971.0847902085|2955.4256669241|2955.4256669241|2942.2507410268|2932.8501248652|2932.8501248652|2932.8501248652|2907.8334874879|2907.8334874879|2899.2038749866|2828.7543055407|2798.3381172674|2763.8479080749||2680.1847161521|2680.1847161521||||2680.1847161521|2666.9224890767|2666.9224890767|2621.9972100852|2600.1913445391|2588.018160599|2582.6590673323|2577.1489637025|2491.8044041139|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2721.3843174838|-2774.397897783|-2774.397897783|-2774.397897783|-2788.6365530922|-2814.8739478802|-2826.498830978|-2860.6653677533|-2879.6619353028|-2879.6619353028|-2879.6619353028||-2879.6619353028|-2879.6619353028|-2879.6619353028|-2879.6619353028|-2907.0688170031|-2911.2153522257|-2911.9337246952|-2929.8708052169|-2960.0534632307|-2960.0534632307|-3011.2816258119|-3027.1964516196|-3027.1964516196||-3047.246763633|-3047.246763633|-3047.246763633|-3047.246763633|-3083.6352929256|-3101.0947699173|-3127.6920712172|-3127.6920712172|-3127.6920712172|-3163.657856908|-3182.4971527328|-3182.4971527328|-3182.4971527328|-3182.4971527328|-3188.7029105933|-3188.7029105933|-3188.7029105933|-3188.7029105933||-3188.7029105933|-3188.7029105933|-3188.7029105933|-3210.9841023228|-3210.9841023228|-3210.9841023228|-3218.8659796488|-3218.8659796488|-3218.8659796488|-3218.8659796488|-3218.8659796488|-3264.7399773876|-3323.8221970973|-3342.6357745526||-3366.2129966427|-3366.2129966427|-3366.2129966427|-3380.5144407142|-3420.7382674602|-3438.2647416224|-3471.2386018027|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259||-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3532.3593198066|3346.4193418586|3346.4193418586|3346.4193418586|3346.4193418586|3343.7698927551
04541|946108|/equities/kagome-co-ltd|TOPIX500||-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3489.1959224564|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3570.5915102138|-3655.1016780153|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3835.2050036257|-3870.6722262508|-3916.2469180565|-3919.7187978405|-3937.576442045|-3976.8071578278|-4018.7301753642|-4065.6446392936|-4093.4940436595|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|||3855.8153500886|3855.8153500886|3855.8153500886||3533.7392778762|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3518.1057981125|3518.1057981125|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3498.7586482076|3498.7586482076|3486.7318313418|3369.5353681575||3348.261520175|3330.1083953018|3330.1083953018|3330.1083953018|3310.8423247225|-3480.5908469718|-3480.5908469718|-3480.5908469718|-3500.0711206746|-3500.0711206746|-3500.0711206746|-3547.3568007496|-3600.8964452773|-3638.6627169748|-3667.2919077498|-3688.1576752775|-3718.7863058639||3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649||3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3447.639776961|3431.4330855123|3323.4812061247|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3121.3145689131|3096.0717432368|-3182.9648159319||-3182.9648159319|-3182.9648159319||||-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3204.5720177021|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614||3074.7103089614|3050.2287764956|3050.2287764956|3049.9737981427|3049.9737981427|3028.7516026453|3028.7516026453|3021.9462251615|3011.7735835127|3009.1880432273|3009.1880432273|3009.1880432273|3001.4325300971||3001.4325300971|3001.4325300971|3001.4325300971|3001.4325300971|3001.4325300971|-3183.5308229121|-3183.5308229121|-3183.5308229121|-3197.7667625546|-3197.7667625546|-3197.7667625546|-3197.7667625546|-3249.851958394|-3267.1132871044|-3299.181430116|-3311.2912329015|-3311.2912329015|-3311.2912329015||-3311.2912329015|-3311.2912329015|-3316.2680365573|-3319.0200406192|-3358.6333784658|-3372.2739393822|-3372.2739393822|-3372.2739393822|-3372.2739393822|-3372.2739393822|-3374.3043770913|-3394.227085657|3284.5058992308|3284.5058992308||3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3261.117665812|3244.7748960642|3244.7748960642|3227.9165511825|3193.57208667|3193.57208667|3193.57208667|3156.4361829498|3156.4361829498|3156.4361829498|3156.4361829498|3156.4361829498|3153.2068699442|3138.6187443825||3136.7885733117|3136.7885733117|3108.1281879112|3108.1281879112|3108.1281879112|3108.1281879112|3108.1281879112|3108.1281879112|-3233.5600121154|-3233.5600121154
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2680.6994166662|2649.5764403286|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2857.1604995262|-2857.1604995262|-2857.1604995262|-2865.1227772513|-2867.6086413903|-2918.1716070573|-2918.1716070573|-2918.1716070573|-2918.1716070573|-2939.329563397|-2969.64395933|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|||-3040.1828588714|-3040.1828588714|-3040.1828588714||-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3064.0365098571|-3098.2627887301|-3152.3197652557|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2923.4432941609||2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2768.0011228661|2768.0011228661|2716.0290254068|2601.4741789903|2601.4741789903|2601.4741789903|2601.4741789903|2601.4741789903|2601.4741789903||2595.3046433226|2574.7273814695|2569.3100380689|2569.3100380689|2569.3100380689|2569.3100380689|2569.3100380689|2569.3100380689||2569.3100380689|2569.3100380689|2569.3100380689|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2490.7404536741|2475.3658486614|2475.3658486614|2475.3658486614|2453.6564985126|2394.8961094585|2393.1772956277|2393.1772956277|2356.5025506975|2341.7806118861||2327.7840132068|2314.7322368964||||-2424.6063745425|-2424.6063745425|-2424.6063745425|-2424.6063745425|-2424.6063745425|-2428.5348606028|-2430.2054006698|-2437.6949390985|-2437.6949390985|-2439.8277101094|-2478.5805063079|-2478.5805063079|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713||-2485.7227948713|-2485.7227948713|-2487.1927913186|-2487.1927913186|-2487.1927913186|-2542.6586570207|-2621.7873966897|2402.9428853891|2402.9428853891|2402.9428853891|2402.9428853891|2402.9428853891|2402.9428853891||2402.9428853891|2402.9428853891|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|-2470.7868012622|-2470.7868012622||-2470.7868012622|-2470.7868012622|-2470.7868012622|-2544.1242236247|-2588.847806944|-2588.847806944|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008||2458.1476695008|2409.9743297013|2409.9743297013|2409.9743297013|2409.9743297013|2409.9743297013|2409.9743297013|2365.5548107792|2330.283123088|2300.2590256534|2295.8989173926|2290.5543526585|2270.5048362872|2256.0887069858|2238.2096744287|2193.8440826985|2192.6323141094|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239||2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2156.2469615822|2139.7466239802|2106.7813772019
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||2042.0352002355|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|1961.6174927855|1954.436103095|1928.5678923277|1905.0776448491|1905.0776448491|1884.4473831656|1876.5024510984|1876.5024510984|1876.5024510984|1876.5024510984|1865.6837770132|1865.6837770132|1865.6837770132|1865.6837770132|1859.4541966813|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1807.9950270482|1772.2166967202|1740.435218578|1739.4280206423|-1885.9774110581|-1885.9774110581|-1885.9774110581|||-1885.9774110581|-1885.9774110581|-1885.9774110581||-1885.9774110581|-1885.9774110581|-1885.9774110581|-1885.9774110581|-1885.9774110581|-1885.9774110581|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1738.5924740463|1738.5924740463||1690.1697210448|1690.1697210448|1619.5949534222|1619.5949534222|1619.5949534222|1600.411059358|-1811.0424404173|-1811.0424404173|-1811.0424404173|-1811.0424404173|-1811.0424404173|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019||-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019||1639.0062805187|1639.0062805187|1639.0062805187|1629.6180894652|-1792.1271063577|-1792.1271063577|-1792.1271063577|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1657.3214958144||1639.2914894573|1639.2914894573||||1639.2914894573|1625.8567771078|1625.8567771078|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1613.2783620525|1613.2783620525|1613.2783620525|1605.7140272253|1605.7140272253|1596.4600302504|1579.0111447226|1573.1888596295|1573.1888596295|1573.1888596295|1573.1888596295|1573.1888596295||1555.0153995883|1544.3226662093|1534.7196291214|1513.2440323571|1508.326702619|1503.5878373498|1503.5878373498|1503.5878373498|1503.5878373498|1503.5878373498|1503.5878373498|1372.7843670986|-1478.7504482619||-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1513.3616091799|-1529.912480469|-1529.912480469|-1541.3472005211||-1543.2746672457|-1548.0274080508|-1561.0304533897|-1581.3116148775|-1618.8451507236|-1618.8451507236|-1618.8451507236|-1644.1890563595|-1665.043395955|-1666.6307357469|-1666.6307357469|-1690.5897063855|-1734.774328871|-1734.774328871||-1741.7492543011|-1762.0269492234|-1782.2400607696|-1782.2400607696|-1796.6556230774|-1822.8951367526|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1845.0550998162|-1865.2001109069|-1867.9458515926|-1867.9458515926|-1867.9458515926|-1867.9458515926|-1867.9458515926|-1870.0231684362||-1891.6090760402|-1901.2878622669|-1938.597624741|-1984.2751386011|-2079.1112651123|-2162.4569612359|2014.3533764045|1993.6981960051|1990.6646622278|-2112.7765264364
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||3842.2234002121|3807.9148891245|3784.2563636825|3784.2563636825|3784.2563636825|3715.7848485361|3690.2053872623|3679.1980620882|3679.1980620882|3679.1980620882|3653.3556322077|3653.3556322077|3616.7840357863|3614.4267064293|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3521.4696045337|3521.4696045337|3521.4696045337|3461.6291413996|3461.6291413996|3447.643490444|-3562.7370481396|-3562.7370481396|-3562.7370481396|-3562.7370481396|-3562.7370481396|-3570.3548211242|-3570.3548211242|-3570.3548211242|-3570.3548211242|-3581.4498012491|3416.3582700628|3416.3582700628|3387.3980778476|-3498.90391638|-3498.90391638|-3498.90391638|||-3498.90391638|-3498.90391638|-3498.90391638||-3498.90391638|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3522.3657448614|-3525.7410766274|-3525.7410766274|-3525.7410766274|-3546.3655267005|-3546.3655267005|-3547.7222588484|-3547.7222588484|-3547.7222588484|-3560.6358431649|-3574.762047961|-3586.1383308161|-3586.1383308161|-3607.2648120178|3498.7613199802|3494.7843895476|3494.7843895476|3494.7843895476|3471.456710049||3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654||3464.1240051654|3464.1240051654|3464.1240051654|3443.6933390727|3419.0665894399|3419.0665894399|3419.0665894399|3419.0665894399||3419.0665894399|3419.0665894399|3419.0665894399|3415.5739882666|3404.6933202962|3402.6801863987|3402.6801863987|3402.6801863987|3402.6801863987|3401.2002071097|3395.1384043739|3395.1384043739|3395.1384043739|3395.1384043739|3389.4218173661|3389.4218173661|3389.4218173661|3389.4218173661|3385.3020192957|3367.0022436619|3363.8978316813|3363.8978316813|3343.7198129792|3296.4664588658||3272.2405098509|3241.100566501||||3240.6117405567|3203.1797117296|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3329.7417132742|-3365.8848312027|-3365.8848312027|-3396.0942568919|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3232.4841416914|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561||-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3393.3056086179|-3403.7284540199|-3433.1427266888|-3453.2080981265|-3453.2080981265|-3453.2080981265||-3453.2080981265|-3453.2080981265|-3453.2080981265|-3453.2080981265|-3475.0532075636|-3475.0532075636|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3500.5318570457|-3555.3131744952|-3600.7878697472|-3600.7878697472|-3613.4375514355||-3613.4375514355|-3613.4375514355|-3613.4375514355|-3613.4375514355|-3655.9306127062|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108||3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807||3457.5915931189|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||3274.4951072588|3274.4951072588|3274.4951072588|3268.8834525098|3259.2593916776|3224.0104351973|3206.344927997|3175.1054755522|3173.5993525336|3173.5993525336|3151.4437250373|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3101.3133654638|3101.3133654638|3101.3133654638|3101.3133654638|3101.3133654638|3101.3133654638|3091.3612694976|3091.3612694976|3091.3612694976|3069.5680772196|3025.1867524662|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3334.8038581977|-3408.7265091085|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|||-3434.4524061787|-3434.4524061787|-3434.4524061787||-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3457.2804513097|-3460.3671681219|-3462.2412979132|-3471.8454018014|-3471.8454018014|-3471.8454018014|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|-3462.8276217261||-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3474.8084685845|-3499.8982984273|-3525.3869982525|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255||3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255||3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3322.4475876398|3322.4475876398|3322.4475876398|3322.4475876398||3322.4475876398|3236.2828563974||||3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3184.0920626637|3154.9284724244|3154.9284724244|3073.4487313881|3073.4487313881|3069.0478165285|3069.0478165285|3063.1642405873||3056.5158228747|3017.7810319014|3017.7810319014|3017.7810319014|3017.7810319014|3017.7810319014|3017.7810319014|2998.1455910016|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878||-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3175.2355331794|-3175.2355331794|-3175.2355331794|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948||-3189.2833722948|-3189.2833722948|-3189.2833722948|-3222.7037469942|-3244.020914944|-3244.020914944|-3244.020914944|-3295.6899054933|-3297.7866784166|-3297.7866784166|-3297.7866784166|-3297.7866784166|-3297.7866784166|-3297.7866784166||-3297.7866784166|-3297.7866784166|-3297.7866784166|-3312.7629760184|-3336.5699733538|-3372.4110815042|3229.1871309956|3229.1871309956|3229.1871309956|3219.8190344395|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872||3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|-3302.6054605742|-3302.6054605742
04546|946134|/equities/kaneka-corp|TOPIX500||4106.8497862096|4096.0553180107|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4046.8924323091|4044.6820151964|4044.6820151964|4001.2042205565|4001.2042205565|4001.2042205565|4001.2042205565|4001.2042205565|3999.8380228405|3988.8061983184|3988.8061983184|3988.8061983184|3988.8061983184|3988.8061983184|3988.8061983184|3953.4513314649|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|3956.6725294887|3956.6725294887|3956.6725294887|3956.6725294887|3956.6725294887|3949.6916994319|3901.7685549243|3885.9241418818|||3885.9241418818|3869.8046020909|3846.9495578788||3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3736.2651855545|3736.2651855545|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3678.5159255777|3678.5159255777|3668.184361753|3637.8159575033||3592.5177305593|3566.6308117325|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632||3530.257567632|3509.1195195911|3504.5669605867|3504.5669605867|-3706.6478215703|-3706.6478215703|-3706.6478215703|-3706.6478215703||-3706.6478215703|-3706.6478215703|-3708.3864684114|-3710.6516315683|-3711.6254710719|-3711.6254710719|-3716.3060789688|-3722.0623099653|-3726.7358999615|-3742.1245678537|-3742.1245678537|-3750.5625176859|-3750.5625176859|-3750.5625176859|-3750.5625176859|-3750.9027974287|-3769.1142193653|-3790.1101473645|3600.927781393|3600.927781393|3600.927781393|3600.927781393|-3642.8853911127|-3642.8853911127||-3642.8853911127|-3642.8853911127||||-3642.8853911127|-3642.8853911127|-3642.8853911127|-3642.8853911127|-3648.9950495372|-3648.9950495372|-3648.9950495372|-3660.7593204164|-3660.7593204164|-3674.2325782404|-3693.0917536004|-3708.8241706672|-3761.8046340746|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859||-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859||-3842.4681529859|-3842.4681529859|-3842.4681529859|-3872.7979477621|-3880.4773628443|-3880.4773628443|-3880.4773628443|-3880.4773628443|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856||-3905.3516551856|-3905.3516551856|-3905.3516551856|-4007.890727984|-4103.6563644267|-4125.3404049185|-4154.7671165762|-4200.2412406402|-4208.9347118224|-4209.3638417561|-4209.3638417561|-4297.1820463956|4100.0527484285|4100.0527484285||4100.0527484285|4057.0030538094|4042.3285471548|4042.3285471548|4042.3285471548|4042.3285471548|4042.3285471548|4025.642830172|3999.2142557466|3982.2936174962|3956.9929083292|3908.9921203657|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4105.3209955252|-4105.3209955252|-4105.3209955252||-4105.3209955252|-4166.6344394724|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|3995.7784170101
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||-2817.2779638349|-2817.2779638349|-2817.2779638349|-2819.1699598165|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2594.8203037408|2594.8203037408|2594.8203037408|2579.8196896308|2579.8196896308|2579.8196896308|2539.1607662564|2398.0397402849|2288.6505338895|2288.6505338895|2288.6505338895|2288.6505338895|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2241.755469834|||2215.1171887045|2209.5137007141|2209.5137007141||2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2154.4874452379|2125.4582724866|2104.7591916518|2075.3205646801|2075.3205646801|2075.3205646801|2036.6982280001|2036.6982280001|2026.4879637252|2026.4879637252|2026.4879637252|2026.4879637252|2012.9282481078|2012.9282481078|2012.9282481078|2012.9282481078|2012.9282481078|1986.3647201198||1967.5768149627|1967.5768149627|1929.0575721808|1866.6473024231|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999||-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999||-1995.6434391999|-2018.9093768888|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1871.4327272845|1867.7163299809|1867.7163299809|1835.4903666454|-1966.7507905057||-1966.7507905057|-1966.7507905057||||-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1976.5008783396|-2004.0565314885|-2049.8683683205|-2055.7981870228|1920.6965218369|1920.6965218369|1920.6965218369|1920.6965218369|1915.1162850986|1915.1162850986|1915.1162850986|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784||-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2066.8760806427|-2088.8492173575|-2088.8492173575||-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2119.0483091324|-2119.0483091324|-2119.0483091324|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228||-2132.9584363228|-2132.9584363228|-2139.2315959142|-2227.2295510158|-2299.282834462|-2316.23092718|-2358.4671940494|-2358.4671940494|-2366.2551207807|-2366.2551207807|2214.0667669509|2214.0667669509|2214.0667669509|2214.0667669509||2214.0667669509|2151.7408521677|2138.2953912974|2116.2448792193|2097.1887546881|2044.6263940979|2036.5293267755|2021.421474195|1994.4405268833|1986.6561409815|1958.0901566461|1941.1001740512|1919.6113045013|1910.9014494459|1870.7238327177|1841.5633737255|1841.5633737255|1818.8759708061|1792.884386231|1792.884386231|1792.884386231|1792.884386231|1769.7882069233|1768.0702299148|1764.2502838454||1764.2502838454|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1750.1095563537|1725.693896733
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||-2638.663137059|-2638.663137059|-2638.663137059|-2638.663137059|-2638.663137059|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2697.5809662271|-2719.6455180301|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2543.744611384|2512.851792995|2512.851792995|2512.851792995|2512.851792995|2458.4186588833|2430.9373987593|2174.541554177|2153.1017268633|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|-2134.6255267257|-2134.6255267257|-2134.6255267257|-2134.6255267257|||-2134.6255267257|-2134.6255267257|-2134.6255267257||-2134.6255267257|-2134.6255267257|-2136.722807473|-2147.5330006488|-2147.5330006488|-2147.5330006488|-2162.0993835171|-2162.0993835171|-2184.4715372412|-2188.3017080458|-2207.7613679578|-2207.7613679578|-2235.2070755086|-2238.9245283429|-2274.8887463681|-2274.8887463681|-2274.8887463681|-2274.8887463681|-2274.8887463681|-2292.6959831705|-2292.6959831705|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785||-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2316.1855583094|-2324.7470786609|-2324.7470786609|-2324.7470786609|-2324.7470786609|-2336.1634207343|-2368.189408314|-2368.189408314|-2416.0437870155|-2444.3819855728|-2462.0302291023||-2462.0302291023|-2478.2835878914|-2488.8285035696|-2488.8285035696|-2495.2523395252|-2495.2523395252|-2495.2523395252|-2495.2523395252||-2495.2523395252|-2495.2523395252|-2529.6692661391|-2577.2714068213|-2603.5758108905|-2603.5758108905|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2639.100607887|-2639.100607887|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2477.6004495887|2477.6004495887|2362.5282773208|2316.7814192453||2296.671699925|2296.671699925||||2296.671699925|2279.6352221389|2261.1224690433|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077||2244.7588244077|2244.7588244077|2243.7701535898|2243.7701535898|2204.1390785059|2204.1390785059|2183.9656736868|2183.9656736868|2183.9656736868|2183.9656736868|2163.6929680203|2163.6929680203|2163.6929680203||2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2075.1334716244|2062.0649684715|2050.9341845321|2050.9341845321|2050.9341845321|2050.9341845321|-2177.9797807547|-2177.9797807547|-2177.9797807547|-2177.9797807547|-2177.9797807547||-2177.9797807547|-2177.9797807547|-2177.9797807547|-2218.8942008386|-2268.7991120429|-2313.1934578254|-2344.9371753616|-2346.255876215|-2346.255876215|-2346.255876215|-2346.255876215|-2346.255876215|-2346.255876215|-2353.5898624611||-2368.4887360679|-2400.6188099603|-2400.6188099603|-2419.8534690869|-2419.8534690869|-2430.1427434298|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2451.1316613189|-2451.1316613189|-2451.1316613189|-2451.1316613189|-2476.0074014655|2285.5700495089|2285.5700495089|2285.5700495089|2285.5700495089||2285.5700495089|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2201.0020907723|2185.6534166973
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6840.5997566585|-6939.6663962872|-6988.7987006784|-6988.7987006784|-6988.7987006784|-6988.7987006784|-6988.7987006784|-6988.7987006784|-7040.4430007538|-7046.2016472395|-7046.2016472395|-7046.2016472395|-7046.2016472395|6707.5637902157|6707.5637902157|6707.5637902157|6707.5637902157|6696.1819891286|6667.5898341956|6667.5898341956|6667.5898341956|6654.8897030873|6654.8897030873|6654.8897030873|6654.8897030873|6637.1895681338|6637.1895681338|6637.1895681338|6637.1895681338|6637.1895681338|6620.6550757042|6568.3945285602|6537.8693469901|6537.8693469901|6537.8693469901|6537.8693469901|6462.1881633223|6305.6535148026|6297.8927942251|6242.8253269168|||6218.4725854631|6216.9139838479|6154.2377598309||6127.2215513351|6127.2215513351|6127.2215513351|6127.2215513351|6047.635057039|5952.98339671|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5851.2690544738|5851.2690544738|5570.7989494153|5533.1099437948|-5789.8334031147|-5789.8334031147|-5789.8334031147|-5789.8334031147|-5789.8334031147|-5817.4540189676|-5817.4540189676|-5817.4540189676||-5817.4540189676|-5817.4540189676|-5817.4540189676|-5817.4540189676|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168||-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5873.0257830135|-5873.0257830135||-5873.0257830135|-5964.8064255706|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5703.7006566816|5685.6673963129|5680.0193292366||5635.6456227615|5635.6456227615||||5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5583.2662009401|5583.2662009401|5553.9068899335|5473.2344169184|5473.2344169184|5473.2344169184|5472.1251874179|5472.1251874179|5472.1251874179|5472.1251874179|5472.1251874179|5431.2101079233|5431.2101079233|5387.2540167484||5387.2540167484|5387.2540167484|5387.2540167484|5387.2540167484|5387.2540167484|5387.2540167484|5379.6711297204|5378.1250064752|5378.1250064752|5378.1250064752|5323.0824848434|5323.0824848434|5323.0824848434||5323.0824848434|5323.0824848434|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5649.9902370006|-5655.2610879013|-5655.2610879013|-5655.2610879013||-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5737.5123198903|5477.8109291067|5477.8109291067||5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836||5362.5931902041|5358.9236916099|5358.9236916099|5306.4152128999|5162.8155987399|5162.8155987399|5162.8155987399|5162.8155987399|5162.8155987399|-5393.7870145303
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||-6454.1266663427|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5609.5671092285|5556.9038385537|5556.9038385537|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5359.1319115278|5190.8687905864|5123.3467634931|5123.3467634931|5123.3467634931|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|4582.9396251808|4582.9396251808|4582.9396251808|||4582.9396251808|4582.9396251808|4582.9396251808||4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4558.3472224703|4558.3472224703|4558.3472224703|4548.6635805226|4476.7266426204|4476.7266426204||4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4046.4101182432|3905.0112424924|3896.290269436|3878.5341707606|3878.5341707606|3878.5341707606|3878.5341707606|3750.2046341784||3582.2273713093|3533.1970792326|3513.3300880362|3480.5334311514|3455.5927012793|3372.9918903103|3367.4097411238|3367.4097411238||3240.2280754615|3240.2280754615|3239.3645282906|3206.6475657909|3206.6475657909|3162.389665008|3162.389665008|3162.389665008|3154.43296112|3123.4810679111|3100.7950177108|3100.7950177108|3100.7950177108|3074.1055752342|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3052.6655951234|3045.128439026|3009.3067148469|3009.3067148469||2982.6741276077|-3194.5744144626||||-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3293.3604605139|-3309.1762146968|-3309.1762146968|-3309.1762146968|-3437.5291274409|-3503.9768082676|-3533.8075647418|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475||-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475||-3571.0401528475|-3571.0401528475|-3571.0401528475|-3618.6557253861|-3624.9947226989|-3624.9947226989|-3629.0799045666|-3629.0799045666|-3687.6443384073|3372.5053789464|3372.5053789464|3372.5053789464|3372.5053789464|3372.5053789464|3372.5053789464|3350.4504210516|-3676.4354960347|-3676.4354960347||-3676.4354960347|-3676.4354960347|-3689.1505511497|-3833.5561679441|-3951.0068532712|-3993.5631703014|-4031.7509835412|-4031.7509835412|-4031.7509835412|-4031.7509835412|-4061.2788706013|-4129.6431895571|-4151.4690165067|-4151.4690165067||-4151.4690165067|-4151.4690165067|-4151.4690165067|-4188.632240563|3805.114210476|3805.114210476|3805.114210476|3669.0713449733|3584.1348277481|3546.4831419423|3517.8146021582|3486.5162246202|3457.4624718002|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062||3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||-2709.0577472173|2488.5599018192|2488.5599018192|2488.5599018192|2488.5599018192|2488.5599018192|2488.5599018192|2420.7887797991|2310.0708664434|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2203.6412390857|2203.6412390857|2203.6412390857|2200.1618682546|2200.1618682546|2200.1618682546|2200.1618682546|2200.1618682546|2174.9020758385|2087.4273751539|2087.4273751539|2087.4273751539|2087.4273751539|2076.8146606838|2076.8146606838|2052.5742944908|2052.5742944908|2052.5742944908|2033.8047716565|1995.3664129516|1956.029715983|1956.029715983|1956.029715983|||1954.1120932552|1954.1120932552|1954.1120932552||-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2208.979862059|-2208.979862059|-2208.979862059|-2208.979862059|-2240.7004469864|-2240.7004469864|-2299.2782744294|-2342.7896222339|-2342.7896222339|-2344.5669196696|-2358.888075981|-2358.888075981||-2425.2491166384|-2425.2491166384|-2429.5321944854|-2448.9619462381|-2470.8517067576|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298||-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298||-2471.553336508|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2127.5368797933|1995.5587455603|1916.0542593899|1886.38583633|1886.38583633|1886.38583633||1886.38583633|1886.38583633||||1886.38583633|1886.38583633|1886.38583633|1886.38583633|1886.38583633|1886.38583633|1799.0170791579|1737.9077911325|1641.4925299692|1607.5488966889|-1811.0534137979|-1811.0534137979|1650.6112720966|1650.6112720966|1650.6112720966|1650.6112720966|1650.6112720966|1650.6112720966|1650.6112720966|1629.1091703308|1584.4537460383|-1763.1301172328|-1763.1301172328|-1763.1301172328|-1763.1301172328|-1763.1301172328||-1763.1301172328|-1763.1301172328|-1763.1301172328|-1763.1301172328|-1763.1301172328|-1776.5446250626|-1776.5446250626|-1776.5446250626|-1776.5446250626|-1776.5446250626|-1778.7906993968|-1813.570869881|-1876.908109976||1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225|1666.710760225||-1891.6940977623|-1891.6940977623|-1891.6940977623|1694.1577969649|1694.1577969649|1694.1577969649|1694.1577969649|1694.1577969649|1694.1577969649|1694.1577969649|1694.1577969649|1694.1577969649|1693.3803470509|1659.457642014||1646.9164728292|1646.9164728292|1646.9164728292|1646.9164728292|1646.9164728292|1646.9164728292|1646.9164728292|1646.9164728292|1627.6877570823|1588.6358582924|1523.1876154421|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1504.9235730576|1495.4100762923||1478.1823384585|1459.2637826405|1419.7674434938|1383.7083193768|1374.063673548|1365.0947080763|1341.343532791|1324.034541914|1309.2761186198|1300.3067984664
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||4377.1448108846|4375.5497898718|4309.7219887464|4273.9098626499|4273.9098626499|4228.0665140554|4223.4072378393|4210.4524864882|4171.0583183202|4144.8425759113|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4335.4993965131|-4355.4437739035|-4368.3819710039|-4407.4244122265|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4236.8579663948|4236.8579663948|4236.8579663948|4236.8579663948|||4236.8579663948|-4404.821994562|-4404.821994562||-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4432.1135735334|-4432.1135735334|-4451.5706372593|-4490.2538731596|-4490.2538731596|-4563.6709701774|-4581.8962594782|-4581.8962594782|-4581.9958438647|-4606.8405479811|-4606.8405479811|-4648.4894977568|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817||-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4745.7789721236|-4752.1302772615|-4752.1302772615|-4752.1302772615|-4775.8114191794|-4797.5682435327||-4799.2618710876|-4799.2618710876|-4799.2618710876|-4799.2618710876|-4799.2618710876|-4799.2618710876|-4802.2172442902|-4802.2172442902||-4802.2172442902|-4821.9080492114|-4872.9533880126|-5007.7815422363|-5069.7700689472|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4787.8322877085|4784.7546680513|4784.7546680513|4784.7546680513|4784.7546680513|4708.1162978348|4591.684775372|4469.1497504133|4454.8330560148||4434.5367289053|-4586.1296974633||||-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4591.4774416259|-4604.746147635|-4604.746147635|-4604.746147635|-4633.2734973723|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783||4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4447.4177987365|4447.4177987365|4447.4177987365|4447.4177987365|4447.4177987365|4447.4177987365||-4595.2575084035|-4595.2575084035|-4595.2575084035|-4595.2575084035|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335||-4636.5772361335|-4636.5772361335|-4636.5772361335|-4685.974706815|-4770.1539590308|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4543.7074242988||4513.1749158875|4456.3054620972|4389.8394023302|4328.9326692558|4279.7944708585|4279.7944708585|4279.7944708585|4238.3271898428|4209.585766492|4207.4841849911|4179.7602055456|4159.9557839396|4149.9139697388|4149.9139697388|4149.9139697388|4134.4987280726|4134.4987280726|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992||-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4302.6653709992|-4353.4615233324|-4395.4016925915|-4405.0574362128|-4422.6583669924
04553|952896|/equities/keihan-electric-railway|TOPIX500||-2922.4234982263|-2922.4234982263|-2922.4234982263|-2922.4234982263|-2922.4234982263|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2966.0518261692|-2987.6686957436|-3004.0763286039|-3029.3903651155|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3103.6907937862|-3157.1564375402|-3170.062708378|-3180.8474537533|-3199.497170837|-3217.3857453745|-3279.8174948605|-3317.890253581|-3317.890253581|-3317.890253581|-3363.6795073789|-3363.6795073789|-3363.6795073789|-3363.6795073789|-3363.6795073789|-3363.6795073789|3206.7175196714|||3206.7175196714|3206.7175196714|3206.7175196714||3206.7175196714|3206.7175196714|3206.7175196714|3206.7175196714|3134.6305774126|-3389.2438028749|-3433.1597809721|-3454.4553121912|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3523.9848622662|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369||3302.4254044854|-3497.2384553753|-3497.2384553753|-3497.2384553753|-3497.2384553753|-3497.2384553753|-3526.9316170837|-3559.0906856485|-3576.8785396095|-3589.3932587771|-3589.3932587771|-3611.4369541968|-3615.2493261689|-3615.2493261689|-3622.6103624099|-3639.733736011|-3645.4614024827||-3645.4614024827|-3654.144172607|-3654.144172607|-3654.144172607|-3654.144172607|-3654.144172607|-3689.9379695634|-3700.886382177||-3700.886382177|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3787.2296649946|-3787.2296649946|-3802.7551833273|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|-3791.2875692091|-3791.2875692091|-3791.2875692091|-3791.2875692091||-3791.2875692091|-3791.2875692091||||-3791.2875692091|-3791.2875692091|-3791.2875692091|-3791.2875692091|-3834.5673103006|-3834.5673103006|-3834.5673103006|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681||3629.034836681|3629.034836681|3629.034836681|3568.8720407567|3557.3690545359|3557.3690545359|3557.3690545359|3549.1491906644|3549.1491906644|3549.1491906644|3549.1491906644|3549.1491906644|3549.1491906644||3540.9991007382|3491.6101119313|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3768.9701948008|-3849.0224386675|-3896.8582651861|-3959.0612180858|-3959.0612180858||-3959.0612180858|-3959.0612180858|-3973.734686762|-4074.0940964023|-4193.1601071136|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025||3966.6251660025|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3922.555193903|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482||3885.1322117202|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3826.7064714064|3704.5627460071
04554|946313|/equities/keikyu-corp|TOPIX500||1157.7933202921|1147.2148003245|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1184.0769852952|-1191.2522058835|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1205.0137214506|-1205.0137214506|-1205.0137214506|-1205.0137214506|-1217.3485793895|-1223.1928659884|-1224.9087399871|-1226.5097110968|-1236.0941234408|-1247.8268038232|-1252.0563152581|-1252.0563152581|-1252.0563152581|-1255.8681280646|-1268.4090311828|-1280.9864582504|-1280.9864582504|-1281.2349536116|-1289.7610595684|-1297.4845106316|-1301.4827895907|||-1306.2030995452|-1314.1978883835|-1322.5344301031||-1322.5344301031|-1329.8715890035|-1348.7739877816|-1363.6655419796|-1365.5500518266|-1365.5500518266|-1381.8611686963|-1383.5957429959|-1387.7174922176|-1399.1583246862|-1407.2870274292|-1408.2078082546|-1421.4531202829|-1423.8090225366|-1424.2055833785|-1424.2055833785|-1431.3117593094|-1432.7630658994|-1447.8478509993|1352.3270910612|1352.3270910612|1352.3270910612|1352.3270910612|1352.3270910612|1339.8356567346|1273.2168601662|1273.2168601662||1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1262.6471055156|1262.6471055156|1262.6471055156|1262.6471055156|1262.6471055156|1260.6634505728|1254.0982784143|1252.9147537936||-1315.742788393|-1315.742788393|-1315.742788393|-1315.742788393|-1315.742788393|-1315.742788393|-1327.0484399567|-1327.0484399567||-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1331.331407354|-1331.331407354|-1338.7015637266|-1341.9461819185|-1345.2179799094|-1347.2699776771|-1357.5777529746|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1292.96082237|1272.8453581888|1256.6337313209||1253.5087909019|1253.5087909019||||1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1319.824523054|-1319.824523054|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628||1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1254.9069217364|1250.9916031371|1250.9916031371|1250.9916031371|1250.9916031371|1250.9916031371||1238.0184479301|1224.8816088112|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1287.348254684|-1287.348254684|-1287.348254684|-1287.348254684|-1287.348254684||-1287.348254684|-1287.348254684|-1287.348254684|-1317.0813940933|-1342.4515489926|-1350.2794988807|-1350.421665423|-1367.2462949144|-1375.523203598|-1375.523203598|-1381.4146706645|-1397.6150006092|1332.0256089613|1332.0256089613||1332.0256089613|1332.0256089613|1330.9173432903|1315.1568495066|1315.1568495066|1315.1568495066|1306.7055548787|1306.7055548787|1306.7055548787|1300.6728387541|1290.4975986157|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1348.7888976462|-1348.7888976462|-1348.7888976462|-1348.7888976462||-1348.7888976462|-1348.7888976462|-1348.7888976462|-1349.654330718|-1362.4214785756|1307.6619744314|1307.6619744314|1307.6619744314|1307.6619744314|1290.1783634955
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3617.1571270002|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3770.825016792|-3793.4166853245|-3828.4074281383|-3853.9429171337|-3853.9429171337|-3853.9429171337|-3853.9429171337|-3853.9429171337|-3892.436574593|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3911.6786254238|-3936.2540282486|-3961.7822536096|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3983.1934202907|-4034.0482447674|-4040.5286972438|||-4040.5286972438|-4062.2541080486|-4064.2211210477||-4064.2211210477|-4064.747982265|-4064.747982265|-4064.747982265|-4064.747982265|-4064.747982265|-4157.3866469611|-4175.3740521791|-4214.3600579767|-4222.1180493508|-4222.1180493508|-4222.1180493508|-4265.9089437231|-4282.4010725851|-4282.4010725851|-4282.4010725851|-4282.4010725851|-4294.8345250946|-4332.0939167717|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948||-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4395.3754821426|-4431.5838690474|-4439.9265211638|-4447.751690182|-4453.240344737|-4453.240344737||-4453.240344737|-4453.240344737|-4466.0233878022|-4466.0233878022|-4466.0233878022|-4466.0233878022|-4501.2455691498|-4501.2455691498||-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4560.6061879443|-4565.8402088269|-4569.0446764744|-4589.1051960827|-4653.0057734252|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4382.0797128091|4283.8107920101||4247.178657789|4173.75406421||||4164.5600713444|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4129.1226989665|4062.9141099628|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342||-4389.3902835342|-4418.7534753556|-4418.7534753556|-4418.7534753556|-4448.781639284|-4505.0907103156|-4671.5387480153|-4671.5387480153|-4671.5387480153|-4671.5387480153|-4671.5387480153|-4716.4026242148|-4716.4026242148||-4716.4026242148|-4716.4026242148|-4716.4026242148|-4716.4026242148|-4729.8118817467|-4729.8118817467|-4737.9326224234|-4737.9326224234|-4737.9326224234|-4755.8424175904|-4755.8424175904|-4755.8424175904|-4866.047130656|-4964.7745896178|-5108.5273217976|-5151.4748019973|-5219.6386688859|-5242.4316445623||-5242.4316445623|-5242.4316445623|-5270.5351606248|-5381.8168451386|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656||5088.1613075656|5044.1236750729|4992.0263056366|4934.2514507073|4916.9647539596|4916.9647539596|4894.8497266218|4848.7774740243|4804.3638600269|4798.3487333633|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922||4654.6250632466|4614.5212082281|4614.5212082281|4614.5212082281|4614.5212082281|4614.5212082281|4510.9027262076|4510.9027262076|4492.7808068973|4355.8675632192
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5470.0386793955|-5470.0386793955|-5496.4874215505|-5535.0971350562|-5563.3301500624|-5592.7978738853|-5592.7978738853|-5592.7978738853|-5603.5714492411|-5603.5714492411|-5731.4958151456|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|-5731.948663384|-5731.948663384|-5995.2762926488|-6068.1362039079|-6068.1362039079|-6068.1362039079|-6071.1513376754|-6084.4459307505|-6111.2020739986|-6111.2020739986|-6111.2020739986|-6111.2020739986|-6151.613415554|-6181.6815728377|-6215.5494826306|-6215.5494826306|-6215.5494826306|-6263.6225158217|-6263.6225158217|||-6263.6225158217|-6263.6225158217|-6271.4495199984||-6271.4495199984|-6271.4495199984|-6271.4495199984|-6271.4495199984|-6271.4495199984|-6271.4495199984|-6309.5550222205|-6336.005580245|-6403.78397805|-6453.5377533889|-6463.653059321|-6472.3922881344|-6599.7136534827|-6622.2267497886|-6622.2267497886|-6622.2267497886|-6622.2267497886|-6622.2267497886|-6684.9029489555|-6684.9029489555|-6684.9029489555|-6756.8921655062|-6915.3670763|-6915.3670763|-6915.3670763|-6915.3670763|-6915.3670763||-6915.3670763|-6915.3670763|-6915.3670763|-6915.3670763|-7069.352307|-7136.7803411112|-7230.5892679013|-7492.5100728231|-7492.5100728231|-7492.5100728231|-7492.5100728231|-7492.5100728231|-7531.6223031367|6970.5481586089|6970.5481586089|6970.5481586089|6970.5481586089||6964.1533434063|6964.1533434063|6964.1533434063|6964.1533434063|6793.3370482292|6691.9099360854|6691.9099360854|6612.7332623171||-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7202.4735116613|-7236.3039018459|-7258.171002051|-7280.8566689455|-7320.9518543839|6815.4632095651|6815.4632095651|6815.4632095651|6815.4632095651|6815.4632095651|6800.8480106279|6731.8493958369|6731.8493958369|6609.7771064854|6539.8078960949|6336.8976623277||6249.6085136975|6234.917918145||||6234.917918145|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6156.1462666661|6072.3847407401|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777||5828.9974819745|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812||5579.0663322014|5318.9625913349|5177.7362125943|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5070.3557020273|4955.8396689192|-5381.8838474926|-5381.8838474926|-5381.8838474926|-5381.8838474926|-5381.8838474926|-5381.8838474926||-5381.8838474926|-5381.8838474926|-5381.8838474926|-5446.0376083251|-5596.6945781791|-5596.6945781791|-5605.1050868657|-5684.3389854063|-5827.6544282292|-5852.6715869214|-5865.2462076904|-5964.7180085449|5498.7880541222|5498.7880541222||5498.7880541222|5421.9311712469|5412.256856941|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5792.0624533716|-5860.1805037462|-5884.4821033904|-5884.4821033904|-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754||-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754|-6005.3562926394|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975
04557|946106|/equities/kewpie-corp|TOPIX500||3567.0401883248|3516.2668759164|3442.6854176849|3335.6504640943|3268.167182327|3233.0190914745|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3080.418252367|3046.5570413843|3046.5570413843|3046.5570413843|3046.5570413843|3046.5570413843|3019.0580757831|3019.0580757831|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3173.5619477771|-3192.9577197523|-3207.4776676987|-3207.4776676987|-3207.4776676987|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|||-3229.2603671311|-3229.2603671311|-3229.2603671311||-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3244.5670745901|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2709.7363533421|2677.1515037135|2676.7260281949|2676.7260281949||2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2675.5736391724|2675.5736391724|2675.5736391724|2675.5736391724|2675.5736391724|2671.3595990805|2652.7884434227|2648.6538260253||2639.032028917|2616.5633654633|2605.0704060703|2592.4115623004|2572.1795136671|2550.6161262967|2547.7123625519|2528.173280857||2528.173280857|2528.173280857|2528.173280857|2528.173280857|2528.173280857|2519.7725689593|2519.7725689593|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2638.3334206547|-2643.8426896163|-2644.4363217959|-2651.4292464399|-2686.6158293777|2517.6193464473|2517.6193464473|2478.4381627193||-2562.4866966055|-2562.4866966055||||-2562.4866966055|-2562.4866966055|-2562.4866966055|-2562.4866966055|-2563.1463602271|-2563.1463602271|-2563.1463602271|-2579.2181780301|-2583.5347876914|-2583.5347876914|-2597.7330974349|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622||2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622||2503.1765143622|2497.1683492913|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786||2448.4421266429|-2497.8708607486|-2497.8708607486|-2497.8708607486|-2497.8708607486|-2497.8708607486|-2497.8708607486|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735||2404.1452340735|2394.6213174624|2394.6213174624|2394.6213174624|2394.6213174624|2394.6213174624|2394.6213174624|2385.0236860693|2376.8596511881|2371.9551679868|2366.1724088743|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887||-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2438.8815236834|-2438.8815236834|-2438.8815236834|-2438.8815236834|-2450.8683596482
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||73174.526526625|73174.526526625|71432.25169625|70433.057440278|69545.063822531|69323.659040161|69323.659040161|67947.954489068|67731.961318681|67731.961318681|67731.961318681|67731.961318681|67731.961318681|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-72137.44614629|-73165.056970729|-73165.056970729|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|68713.712526294|67350.817933696|67350.817933696|66599.242148552|66440.776022789|66440.776022789|66440.776022789|66440.776022789|||65418.300442783|65418.300442783|65418.300442783||63935.88938087|-67579.397377123|-67579.397377123|-67579.397377123|-67579.397377123|-67602.108196803|-68502.580699288|-68502.580699288|-68502.580699288|-68502.580699288|-68629.297159615|-68629.297159615|-69500.119950142|-69500.119950142|-70246.074012521|-70246.074012521|-72757.860013912|-72892.066682125|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027||-73228.230801027|-73228.230801027|-73228.230801027|-73243.589778919|-74162.271331999|-74162.271331999|70363.696338974|70363.696338974|70363.696338974|70363.696338974|70054.66259886|69130.1806654|67689.607019357|67689.607019357|67689.607019357|67689.607019357|66991.785577064||66306.42841896|65561.794813388|65561.794813388|65561.794813388|64970.327570431|64006.656879385|64006.656879385|64006.656879385||64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63126.325133779|63126.325133779|63118.694593088|62021.882881209|59911.659208094|-63264.2004373||-63264.2004373|-63680.211778023||||-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63921.968111603|-63921.968111603|-63921.968111603|-63921.968111603|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107||59831.52201123|59502.437601138|59502.437601138|59502.437601138|59261.597334598|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748||56873.874717498|55793.194130553|54460.215700615|52422.461889572|-56086.713716578|-56086.713716578|-56651.251501948|-56651.251501948|-57571.39055772|-58202.100619689|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572||-58241.079485572|-58241.079485572|-58241.079485572|-58883.977206191|-58903.870151182|-58903.870151182|-58903.870151182|-58903.870151182|-59015.966834647|-59376.629816275|-59991.255351416|-60116.950390462|-60575.241054823|-60575.241054823||-60575.241054823|-60575.241054823|-60575.241054823|-60915.823394248|-61216.470438053|-62414.411597837|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-63621.749981504|-63621.749981504|-63621.749981504||-63621.749981504|-63820.833312782|-64678.127546645|-64678.127546645|-65479.586162938|-66133.429069931|-66499.921188813|-66610.46798757|-68094.964430633|-69023.338902175
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1862.908068684|1849.1200763156|1811.3834181284|1800.8149090316|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1789.4013142801|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1924.3957834575|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1953.9244498667|-1953.9244498667|-1953.9244498667|-1973.0054936627|-1973.0054936627|-1994.9708265949|-1994.9708265949|||-1994.9708265949|-1994.9708265949|-1994.9708265949||-1994.9708265949|-1994.9708265949|-1994.9708265949|-1994.9708265949|-1994.9708265949|-1994.9708265949|-2006.9398073277|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603||-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2029.4166337302|-2081.4886518493|1893.6741755226|1893.6741755226|1893.6741755226|1856.1601828181|1834.2681429105|1834.2681429105|-1937.0412097572|-1937.0412097572||-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572||-1937.0412097572|-1937.0412097572|-1937.0412097572|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1804.3335783069|1804.3335783069|1804.3335783069|1804.3335783069|1804.3335783069|1776.7262198202|1743.6512644812|1705.4570052938|-1816.5295435894||-1816.5295435894|-1816.5295435894||||-1816.5295435894|-1838.0327990837|-1838.4392278365|-1838.4392278365|-1844.5992166391|-1849.0324141042|-1855.0692069724|-1855.0692069724|-1855.0692069724|-1855.0692069724|-1878.2435158308|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1910.6682959885|-1931.066989586|1812.1806625173|1812.1806625173|1812.1806625173|1812.1806625173|1812.1806625173||1812.1806625173|1812.1806625173|1812.1806625173|1812.1806625173|1812.1806625173|1812.1806625173|1797.9576562714|1797.9576562714|1782.5084866232|1778.8670449762|1778.8670449762|1778.8670449762|1778.8670449762||1670.3633534674|1622.5148439677|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|1575.8257496181|-1669.4608025026|-1669.4608025026||-1669.4608025026|-1669.4608025026|-1669.4608025026|-1669.4608025026|-1669.4608025026|-1669.4608025026|-1678.8453293323|-1694.3426881297|-1694.3426881297|-1694.3426881297|-1694.3426881297|1608.1900895206|1608.1900895206|1608.1900895206||1608.1900895206|1608.1900895206|1608.1900895206|1608.1900895206|1608.1900895206|1608.1900895206|1608.1900895206|1600.9446401115|1600.9446401115|1591.7179948542|1591.7179948542|1591.7179948542|1586.3755037225|1581.90615865|1560.0623781549|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192||-1656.383340192|-1656.383340192|-1656.383340192|-1656.383340192|-1670.3793339962|-1670.3793339962|-1670.3793339962|-1670.3793339962|-1670.3793339962|-1670.3793339962
04560|946089|/equities/kinden-corp|TOPIX500||-3366.0514422525|-3366.0514422525|-3366.0514422525|-3366.0514422525|-3366.0514422525|-3387.4292760665|-3387.4292760665|-3387.4292760665|-3397.4769734073|-3401.8077482303|-3436.3974980337|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3191.4676960423|3191.4676960423|3191.4676960423|3191.4676960423|3191.4676960423|3166.297440047|3098.1638222744|3042.6034842894|3042.6034842894|2995.6149825438|2923.9055361597|2891.7435338268|2891.7435338268|2891.7435338268|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2849.8376198834|2849.8376198834|2849.8376198834|2849.8376198834|||2849.8376198834|2849.8376198834|2849.8376198834||2849.8376198834|2849.8376198834|2849.8376198834|2849.8376198834|2813.5417998704|2809.3965094809|2809.3965094809|2809.3965094809|2809.3965094809|2800.551677201|2794.08519689|2666.5946632111|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2574.036417245||2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2475.8317349924|-2699.9061499899|-2699.9061499899|-2699.9061499899|-2699.9061499899|-2699.9061499899|-2737.4790555444|2563.6281856172|2563.6281856172||2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172||2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2332.3048469568|2332.3048469568|2332.3048469568|2332.3048469568|2332.3048469568|2327.9220521742|2319.3022801936|2294.6692002151|2291.438000239||2289.0962965914|2289.0962965914||||2269.7181073237|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2238.073781449|2234.4153127211|2203.9059030235|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2346.3743374836|-2346.3743374836|-2346.3743374836|-2346.3743374836||-2346.3743374836|-2346.3743374836|-2346.3743374836|-2346.3743374836|-2346.3743374836|-2398.2492638707|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439||2199.6733154933|2183.4425727703|2171.0750808559|-2222.0952457181|-2222.0952457181|-2222.0952457181|-2222.0952457181|-2222.0952457181|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514||-2227.7058266514|-2227.7058266514|-2227.7058266514|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614||2093.0559062905|2039.6454514338|2024.6548783134|2024.6548783134|2012.5214547079|2012.5214547079|2010.690505231|1984.7950058122|1972.9388953469|1965.7376614965|1936.0696238851|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2012.1774095965|-2012.1774095965|1917.254285115|1917.254285115|1917.254285115|1917.254285115||1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3513.0696295282|-3513.0696295282|-3513.0696295282|-3513.0696295282|-3595.5773661425|-3633.8797889472|-3633.8797889472|-3633.8797889472|-3667.7553210524|-3721.561467836|-3786.9016309289|-3795.1684788099|-3832.1871986777|-3907.1524429752|-4084.8916033058|-4092.9693694646|-4092.9693694646|-4092.9693694646|-4092.9693694646|-4148.9659660718|-4150.5177400798|||-4194.9641556442|-4239.6823951603|-4291.5359946225||-4323.7066606917|-4370.9647677212|-4370.9647677212|-4370.9647677212|-4370.9647677212|-4370.9647677212|-4450.6830752457|-4467.8700836064|-4496.1334262293|-4528.6482513659|-4564.7202792954|-4564.9114214394|-4603.1241753382|-4603.1241753382|-4603.1241753382|-4603.1241753382|-4616.5824170424|-4627.2582411582|-4676.5091568425|-4734.2026627685|-4734.2026627685|-4796.6140697428|4420.9052541251|4420.9052541251|4420.9052541251|4406.8398199075|4406.8398199075||4375.3220221195|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409||-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4694.4145984467|-4694.4145984467||-4694.4145984467|-4694.4145984467|-4736.9606649408|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4808.795856592|-4808.795856592|-4838.2731739911|-4855.4701933234|-4910.1335481371|4606.2754100202|4606.2754100202|4606.2754100202|4606.2754100202|4606.2754100202|4554.3060111336|4503.8400123707|4476.2111248563|4459.9568053959|4400.9520059954|4384.5577844394||4346.6197604882|4283.7836549237||||4283.7836549237|4248.7040610263|4238.2267344737|4212.3074827486|4207.1749808317|4167.9722009242|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4142.3702165415|4094.4113517128|4025.7348352365|4019.6355990574|4019.6355990574|3999.6185464145|-4293.8837216975|-4293.8837216975|-4293.8837216975|-4293.8837216975|-4293.8837216975|-4320.7780692878|-4320.7780692878|-4320.7780692878||-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4328.475632542|-4367.6951472689|4118.2158675692|4118.2158675692||4108.2954084103|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4282.8799068722|-4305.033229858|-4342.8217492274|-4342.8217492274|-4342.8217492274|-4342.8217492274||-4342.8217492274|-4342.8217492274|-4342.8217492274|-4408.301943586|-4486.3604241802|-4486.3604241802|-4498.5115824225|-4537.6239804694|-4566.2269965287|-4566.2269965287|-4566.2269965287|-4603.8077739208|-4666.7864154675|-4676.9293505195||-4683.8334865409|-4683.8334865409|-4683.8334865409|-4683.8334865409|-4726.6483183788|-4747.1092426431|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.6566734504|-4767.3963038338|-4788.2898543674|-4788.2898543674|-4788.2898543674|-4807.9887270748|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174||4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|-4781.6401575999|-4781.6401575999
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2075.2322981966|2075.2322981966|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2161.2095044621|-2177.0383382913|-2201.7092647681|-2219.1491830756|-2253.6379811951|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2281.0612578099|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|||2194.8111767131|2194.5957519034|2184.9478385969||2184.9478385969|2184.9478385969|2184.9478385969|2176.1920428854|2160.0744920949|2133.369743327|2133.369743327|2119.27193703|2116.2060950988|2116.2060950988|2099.0345501098|2097.0556242933|2097.0556242933|2097.0556242933|2082.8951381036|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|-2120.1755248873||-2120.1755248873|-2120.1755248873|-2120.1755248873|-2120.1755248873|-2120.1755248873|-2120.1755248873|-2128.2228054304|-2137.5531171449|-2143.6784871671|-2143.6784871671|-2143.6784871671|-2163.1983190746|-2174.016443302|-2174.016443302|-2184.0738258911|-2212.3320287679|-2225.899138261||-2225.899138261|-2225.899138261|-2225.899138261|-2225.899138261|-2225.899138261|-2225.899138261|2114.9731797101|2105.0535330112||2084.6705922346|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|-2134.7936494169|-2134.7936494169|-2134.7936494169||-2134.7936494169|-2134.7936494169||||-2134.7936494169|-2134.7936494169|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2144.105992584|-2157.7011028711|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2176.0075540371|-2198.3695044856|-2214.3054889097|2114.1425539831||2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2092.3250599813||2075.6945110903|2069.9105678781|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2138.5129439594|-2138.5129439594|-2138.5129439594|-2138.5129439594|-2146.7088266215|-2155.3986962461|-2155.498871561|-2155.498871561|-2155.498871561|-2155.498871561||-2155.498871561|-2155.498871561|-2155.498871561|2089.3743198944|2089.3743198944|2089.3743198944|2089.3743198944|2089.3743198944|2089.3743198944|2074.0825776605|2070.5618242722|2070.5618242722|2065.1565731755|2065.1565731755||2061.3128590839|2045.4031767599|2025.6701963999|2018.5779959999|2015.0452620026|2015.0452620026|2015.0452620026|2010.1891800029|2008.2935333366|2006.4928148184|2001.2142386871|-2062.156681422|-2062.156681422|-2062.156681422|-2062.156681422|-2062.156681422|-2068.1728376806|-2068.1728376806|-2068.1728376806|-2068.1728376806|-2068.1728376806|-2077.5531529784|-2079.5312810871|-2093.2014234302|-2099.8505227533||-2099.8505227533|-2108.250580837|-2118.8800834527|-2118.8800834527|-2118.8800834527|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5711.3494691259|-5830.594706893|-5830.594706893|-5830.594706893|-5830.594706893|-5830.594706893|-5830.594706893|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5888.980329626|-5954.6964867709|5440.8558457156|5440.8558457156|5440.8558457156|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5257.7000950795|5176.1823573972|5176.1823573972|5176.1823573972|5176.1823573972|5176.1823573972|||5176.1823573972|5176.1823573972|5176.1823573972||5176.1823573972|5176.1823573972|5176.1823573972|5176.1823573972|5069.0915082192|5066.7364299002|5066.7364299002|5048.5960332224|5034.8844813583|5018.5055325411|5018.5055325411|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5633.1296991628|-5633.1296991628|-6275.1247561142|-6275.1247561142||-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6280.2497290158|-6306.4782487666|-6306.4782487666|-6306.4782487666|-6306.4782487666|-6351.5313875185|-6431.1221126845||-6431.1221126845|-6431.1221126845|-6431.1221126845|-6431.1221126845|-6431.1221126845|-6431.1221126845|-6481.5245696495|-6494.1384107216||-6647.3204563573|-6665.1338403971|-6808.9820448856|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6474.628795567|-6847.7645560522|-6847.7645560522|-6847.7645560522||-6847.7645560522|-6847.7645560522||||-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6889.5161733914|-6907.1846371015|-6932.0921445698|-6932.0921445698|-6952.2446012122|-6952.2446012122|-6952.2446012122|-6952.2446012122|-6952.2446012122|-7033.6606680136|6577.9382094841|6577.9382094841|6577.9382094841|6577.9382094841|6577.9382094841|6577.9382094841|6508.4898177511|6508.4898177511|6508.4898177511||6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6383.7109086124|-6484.4278469061|-6484.4278469061||-6484.4278469061|-6484.4278469061|-6484.4278469061|-6484.4278469061|-6533.5309410068|-6551.0890823138|-6551.0890823138|-6551.0890823138|-6570.9803485356|-6570.9803485356|-6609.1177142415|-6609.1177142415|-6644.2974602683|-6660.1638447425|-6783.3487163806|-6908.5862016004|-6908.5862016004|-6908.5862016004||-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-7062.5402240005|-7191.655804445|-7234.3397827166||-7260.6553141296|-7299.8392379217|-7313.143673418|-7313.143673418|-7313.143673418|-7381.3818593534|-7441.2020659482|-7463.1689621647|-7479.6160026724|-7479.6160026724|-7510.906669636|-7514.9518551511|-7559.3417964829|-7559.3417964829|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7574.389529982|-7824.7105888689|-7965.122876521|7577.9594117024|7577.9594117024||-7826.0468565049|-7826.0468565049|-7826.0468565049|-7826.0468565049|-7826.0468565049|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||3582.4454615923|3440.6060684359|3415.0622982621|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|||-3583.4526670018|-3583.4526670018|-3583.4526670018||-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.9474077798|-3633.1326021972|-3633.1326021972|-3667.1473357747|-3720.1081508608|-3779.6201676231|-3806.9668529145|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3900.5499153654|-3985.4999059616|-4003.8887844017|-4008.8995670806|-4008.8995670806|-4008.8995670806|-4024.9995189784|-4026.6105766427|-4069.0673073808||-4147.4636748675|3861.0962507959|3861.0962507959|3861.0962507959|3861.0962507959|3861.0962507959|3779.1069453288|3768.864463466|3768.864463466|3768.864463466|3768.864463466|3768.864463466|3768.864463466|3744.6827371844|3721.2585968716|3719.6206631906|3691.6340702118||-3827.8280849392|-3827.8280849392|-3827.8280849392|-3827.8280849392|-3827.8280849392|-3827.8280849392|-3867.4200943769|-3878.8001048632||-3910.4630924237|-3910.4630924237|-3911.0145471375|-3913.5717190416|-3958.6352433796|-3977.2965967649|-3977.2965967649|-4028.1628852944|-4068.6455374004|-4068.6455374004|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4171.6705925972|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846||3906.5887386846|3906.5887386846||||3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3859.4058502278|3859.4058502278|3758.0620558087|3742.7911731208|3696.4901923564|3647.0446581738|3613.9767014096|3613.9767014096|3613.9767014096|3613.9767014096|3613.9767014096|3613.9767014096||3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975||3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3496.0809112865|3496.0809112865|3496.0809112865|3496.0809112865|3496.0809112865||3483.4232347627|3401.525816403|-3706.8631896259|-3706.8631896259|-3711.0702106954|-3727.6909611734|-3727.6909611734|-3727.6909611734|-3780.7098232831|-3780.7098232831|-3780.7098232831|-3787.2886925368|3521.5805631203|3521.5805631203||3521.5805631203|3521.5805631203|3507.0895145781|-3662.5314634839|-3662.5314634839|-3681.0905149821|-3722.4339055357|-3762.0376728174|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3797.6397434114|-3797.6397434114|-3797.6397434114|-3797.6397434114|-3797.6397434114|3639.6592845429|3639.6592845429|3639.6592845429|3639.6592845429||3631.2645488184|3631.2645488184|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2068.6166631977|-2068.6166631977|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1876.6792748405|1867.64108005|1867.64108005|1849.7400889445|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|-1978.9646142104|-2007.0625709333|-2007.0625709333|||-2007.0625709333|-2008.2977653407|-2008.2977653407||-2008.2977653407|-2016.4626036693|-2016.4626036693|-2016.4626036693|-2016.4626036693|-2016.4626036693|-2026.6251151881|-2034.8056835423|-2070.5896483803|-2086.5996093115|-2108.832899235|-2111.0159249814|-2111.0159249814|-2130.5787722654|-2130.5787722654|-2130.5787722654|-2172.8163855128|-2172.8163855128|-2177.5182061253|-2193.2702290281|1988.2542615026|1988.2542615026|1988.2542615026|1988.2542615026|1986.3380683362|1952.5145203736|-2103.1031814682||-2103.1031814682|-2103.1031814682|-2103.1031814682|-2103.1031814682|-2103.1031814682|-2103.1031814682|-2157.7257571869|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1940.3516429047|-2099.689045027||-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|1954.5894444074||1954.5894444074|1954.5894444074|1912.5807158587|1912.5807158587|1912.5807158587|1912.5807158587|1912.5807158587|1896.0341287318|1876.7601430354|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1860.9918029771|1829.213114419|1820.0663435103|1820.0663435103|1820.0663435103|1812.9985722349|1812.9985722349||1783.9984135943|1719.8315706604||||1706.0906340671|1700.100704519|1658.61189391|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1780.1821736292|-1785.5575084077|-1785.5575084077|-1785.5575084077|-1830.1472315641|-1844.4163352643|-1844.4163352643|-1862.2967561925|-1862.2967561925|-1862.2967561925|-1872.3575068805|-1874.4020684494|-1874.4020684494|-1874.4020684494||-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777||-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1932.5316149753|-1946.3406833059|-1964.9896481176|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036||-1993.377560036|-1993.377560036|-1993.377560036|-2080.3917333733|-2164.018592637|-2188.8262140411|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1929.4119339927||1929.4119339927|1886.7354822141|1858.4872869877|1858.4872869877|1858.4872869877|1854.9942208337|1854.9942208337|1854.9942208337|1805.0769120374|1800.4465689305|1717.9961877005|1680.4042355288|1680.4042355288|1680.4042355288|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952||1624.5545681423|1624.5545681423|1462.7361947573|1462.7361947573|1462.7361947573|1462.7361947573|1462.7361947573|1449.7346608415|1408.677400935|1376.7529641173
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||1380.8132797414|1328.8203108238|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1292.8046432212|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1279.2015810871|1245.4462012079|1212.1346680088|-1355.4571999892|-1355.4571999892|-1372.2024444324|-1407.002716036|-1458.4474622622|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|||-1472.8671475942|-1509.824608438|-1557.6106277012||-1557.6106277012|-1573.4006974458|-1574.0750307898|-1574.0750307898|-1574.0750307898|-1592.3333675442|-1638.175963938|-1649.4456344914|-1649.4456344914|-1665.7451494349|-1687.6267276974|-1687.6267276974|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1716.0728015849|-1764.8308906499|-1769.8121007221|-1787.9578896912|-1832.7103576435|-1832.7103576435|-1877.6503973817|1722.0612910723|1722.0612910723||1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1705.93317475|1705.93317475||1705.93317475|1705.93317475|1705.93317475|1705.93317475|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089||1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1626.8077432496|1626.8077432496|1597.591936944|-1739.788885926||-1739.788885926|-1739.788885926||||-1739.788885926|-1743.5087598436|-1743.5087598436|-1743.5087598436|-1750.356493634|-1750.356493634|-1757.4995711539|-1757.4995711539|-1757.4995711539|-1757.4995711539|-1774.5550790598|-1777.8111989554|-1794.3735543949|-1822.2761715499|-1822.7513017221|-1846.6958908023|-1870.6065453359|-1887.5436150012|-1887.5436150012|-1887.5436150012|-1916.7706833347|-1939.9952037052|-1951.0403749447|-1951.0403749447|-1978.2393054941|-2003.8492283268||-2006.7191060724|-2006.7191060724|-2006.7191060724|-2036.4934511915|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124||-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2051.6656045693|-2080.1562272992|-2095.7021324682|-2095.7021324682|-2110.9745916313|-2121.9717684792|-2143.8852983103|-2156.2058870114|-2168.3251691499|-2168.3251691499|-2192.3728648458|-2192.3728648458|-2192.3728648458|-2192.3728648458||-2192.3728648458|-2192.3728648458|-2192.3728648458|-2197.7198498287|-2215.549833143|-2229.1942590478|-2246.771398942|-2260.7737766022|-2267.4119020606|-2267.4119020606|-2267.4119020606|-2286.4576689563|-2312.7421869232|-2312.7421869232||-2312.7421869232|-2312.7421869232|-2312.7421869232|-2318.0190965813|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2358.3459395669|-2358.3459395669|-2358.3459395669||-2358.3459395669|-2376.0232661854|-2396.3036290949|-2400.2540323277|-2431.3100359196|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2175.007863272|2175.007863272|2160.4078558913|2160.4078558913|2158.0087287682|2157.2319208535|2132.2299120595|2109.5508172187|2109.5508172187|2109.5508172187|2109.5508172187|2109.5508172187|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2075.4276512523|2075.4276512523|2075.4276512523|2075.4276512523|2075.4276512523|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2020.3704502722|2008.0777433849|2008.0777433849|-2289.6550750724|-2295.8945278582|-2304.2630406243|||-2304.2630406243|-2304.2630406243|-2304.2630406243||-2304.2630406243|-2387.1241242275|-2387.1241242275|-2413.8323602528|-2420.2304002809|-2433.2004447566|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2472.0216393754|-2472.0216393754|-2479.5859250692|-2479.5859250692|-2479.5859250692|-2511.5954722991|-2589.9394136657|2433.457513993|2433.457513993|1911.1750155478|1909.7222394976|1882.4135994417|1872.4457391278|1872.4457391278|1872.4457391278||1872.4457391278|1871.6063768086|-1991.0991476424|-1991.0991476424|-1991.0991476424|-1991.0991476424|-1991.0991476424|-1994.8323862694|-2031.994699958|-2031.994699958|-2031.994699958|-2039.3041151687|-2039.3041151687|-2039.3041151687|-2045.3260681095|-2045.3260681095|-2070.6122978994||-2098.5367875301|-2098.5367875301|-2111.1845507958|-2111.1845507958|-2111.1845507958|-2154.5383897731|-2184.7357884405|-2184.7357884405||-2184.7357884405|-2185.3453204894|-2219.5781338771|-2291.6423709746|-2357.3526344162|-2373.9195937958|2204.1257286752|2204.1257286752|2204.1257286752|2192.5563651947|2163.3404057719|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957||-2286.9413912957|-2286.9413912957||||-2286.9413912957|-2286.9413912957|-2286.9413912957|-2294.6848792174|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2359.8460735249|-2362.6900816943|-2368.7667574381|-2390.7130638201|-2408.7614044172|-2408.7614044172||-2408.7614044172|-2422.846004908|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623||2210.4697497359|2193.9663885954|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2348.5624641401|-2370.1249601557|-2394.2777335063|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966||-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2423.8878720946|-2423.8878720946|-2426.4754761243|-2426.4754761243|-2426.4754761243|-2476.7227512492|-2494.2381515763|-2494.2381515763||-2494.2381515763|-2494.2381515763|-2511.3445151938|-2511.3445151938|-2511.3445151938|-2555.105016882|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2565.3288107698|-2568.4764564109|-2582.7238404565|-2585.165378285|-2634.6671855762|-2634.6671855762|-2634.6671855762|-2636.1857617513|-2672.6786241681|2505.5799998705|2505.5799998705||2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2588.3208838144|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|||2559.3492964467|2537.2769960519|2515.1133289466||2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2442.1705327515|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2402.2000058704|2402.2000058704|2390.9012418153|2390.9012418153||2343.5373687453|2343.5373687453|2343.5373687453|-2465.9967506924|-2465.9967506924|-2465.9967506924|-2487.0562680018|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792||2340.4951149234|2340.4951149234|2340.4951149234|2298.1890165816|-2421.3227913708|-2421.3227913708|-2421.3227913708|-2421.3227913708||-2429.8031015232|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2305.8795495596|2292.6439439551|2287.1159801915|2287.1159801915|2277.9765187549|2277.9765187549|2273.3722453764|2273.3722453764|2271.1913837516|2236.823759724||-2357.481885804|-2357.481885804||||-2357.481885804|-2357.481885804|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803||2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2261.8879996986|-2420.0113307686|-2420.0113307686|-2420.0113307686||-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686||-2420.0113307686|-2420.0113307686|-2420.0113307686|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513||2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2246.3017513887|2216.307501543|2180.5916683811|2142.8518537568|2128.6409486186|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369||2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2033.5194544854|1943.5086183287
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4716.1988918865|4600.4432132072|4579.2702368969|4512.8002632188|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4393.4066813462|4393.4066813462|4393.4066813462|4393.4066813462|4327.9124572651|4327.9124572651|4327.9124572651|4303.347174739|4289.0636416179|4289.0636416179|||4289.0636416179|4289.0636416179|4289.0636416179||-4600.6515093134|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307||-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|4271.2688718496|4271.2688718496|4271.2688718496|4271.2688718496|4186.1320798328|4172.950040923|4172.950040923|4172.950040923|4128.5556010255|4111.6610941299||4111.6610941299|4111.6610941299|4111.6610941299|4111.6610941299|4111.6610941299|4098.3391914003|4098.3391914003|4098.3391914003||4098.3391914003|4098.3391914003|4063.4879904447|4055.5977671608|4025.7752968453|3924.2503298282|3901.0250985533|3901.0250985533|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3770.8022640399|3735.7260137722|3735.7260137722|3735.7260137722|3682.7111281138|3682.7111281138|3678.0679201264|3662.2976890294|3604.9418766993|3599.8243074437||3582.1936749374|-3780.0954850165||||-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3798.691716227|-3798.691716227|-3798.691716227|-3798.691716227|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314||3622.9421911268|3622.9421911268|3622.9421911268|3533.6579901409|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424||-3744.7163099424|-3744.7163099424|-3744.7163099424|-3774.0736777137|-3927.322096805|-3927.322096805|-3927.322096805|-3927.322096805|-4015.8578853388|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773||-4028.2623414773|-4050.2359349748|-4099.4843721942|-4222.8715246603|-4337.4683607336|-4357.1315119262|-4421.5905688069|-4441.1006320077|4270.9566320481|4270.9566320481|4270.9566320481|4270.9566320481|4270.9566320481|4270.9566320481||4250.5073689424|4178.1748543804|4175.6942826449|4143.1047584943|4120.1719538826|4084.0024122007|4084.0024122007|4067.9471246675|4058.6634718528|4007.7371909475|3953.3746566083|3921.6940628982|3906.5489587757|3890.2766208619|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202||3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3812.0788316891|3772.9764796546|3769.4073794987
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||11284.306010476|11284.306010476|11085.617789418|10925.686432687|10916.588188502|10916.588188502|10834.337269755|10834.337269755|10746.961275385|10746.961275385|10746.961275385|10654.396636277|10654.396636277|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11434.838254095|10481.482067274|10481.482067274|10481.482067274|10481.482067274|10481.482067274|10411.09118586|10138.156873178|10051.007636865|9721.9529298495|9692.9048516661|9692.9048516661|-9987.4754039429|-9987.4754039429|-9987.4754039429|||-9987.4754039429|-9987.4754039429|-9987.4754039429||-9987.4754039429|-9987.4754039429|-10002.812001132|-10002.812001132|-10002.812001132|-10002.812001132|-10013.267491265|-10013.267491265|-10013.267491265|-10052.63054585|-10264.957464013|-10264.957464013|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9639.1853511798|9639.1853511798|9639.1853511798|9639.1853511798||9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9538.7944532861|9488.1049480957|9448.7277201063|9335.3641334515|9321.1268149461||9157.1208317602|9157.1208317602|9157.1208317602|9157.1208317602|9157.1208317602|9105.7453686225|8897.994854025|8628.7165044722||8623.4334766422|8623.4334766422|8623.4334766422|8619.3808353608|8619.3808353608|8606.9787059564|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8382.0154882746|8314.6283203051|8140.6496270464|8140.6496270464|8140.6496270464|8140.6496270464|7994.4995856071|7784.6662062301|7687.4068958112|7514.063217568||7310.1257972978|-7635.3324100275||||-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7772.2582333639|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7807.0408430733|-7845.8899297201|-7845.8899297201|-7907.377699689|-7930.5307774323||-7935.8119749247|-7987.7355276941|-8186.8172529935|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785||7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7597.005410865|-8119.9834503655|-8119.9834503655|-8119.9834503655|-8119.9834503655|-8119.9834503655|-8119.9834503655||-8119.9834503655|-8119.9834503655|-8199.8705004061|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8498.5294495076|-8593.5560350409|8117.5960760051||8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8039.6623066724|8007.4581185248|8000.5207567823|8000.5207567823|8000.5207567823|8000.5207567823|7921.2452853136|7867.7555354096|7867.7555354096|7867.7555354096|7839.0061504551|7820.1405554994|7820.1405554994|7820.1405554994|7820.1405554994|7820.1405554994|7820.1405554994|7708.7672838882||7610.4636487647|7549.3484986274|7536.9427762527|7481.7136890594|7481.7136890594|7481.7136890594|7481.7136890594|7481.7136890594|7383.2374322882|-7774.7776689624
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||443.97151051891|443.97151051891|443.97151051891|443.97151051891|443.97151051891|443.97151051891|443.97151051891|438.80167665893|-471.27526861801|-471.27526861801|-471.27526861801|-471.27526861801|-471.27526861801|-473.60896497468|-473.60896497468|-476.204403832|-476.59933487843|-477.04370135147|-479.50411159549|-484.10455589332|-491.64395438342|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-493.97411954406|-496.66064582052|-496.66064582052|-505.66737339433|-505.93597213356|-508.86220244929|-514.59345988929|-514.59345988929|-524.60939173897|-535.48822525033|-544.48997195222|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|||507.57155519985|507.57155519985|507.57155519985||507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|499.64665727951|499.64665727951|499.64665727951|499.64665727951|497.40736781599|484.63598051603|481.43762506741|481.43762506741|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095||465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|462.91693838367|459.29898747393|459.29898747393|459.29898747393|459.29898747393|452.03222220682|451.65009009207|451.65009009207|451.65009009207||451.65009009207|451.65009009207|451.65009009207|451.65009009207|451.65009009207|448.31075962524|448.31075962524|448.31075962524||448.31075962524|448.31075962524|442.9508386027|434.22314891674|418.57016817571|408.47796362243|-425.44114644437|-426.96065989136|-426.96065989136|-431.16739581027|-432.97778357616|-432.97778357616|-432.97778357616|-434.80344201448|-434.80344201448|-434.89826754864|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752||-435.83182653752|-435.83182653752||||-435.83182653752|-435.83182653752|-436.28991329924|-436.28991329924|-438.75001726774|-438.75001726774|-438.75001726774|-449.49879364501|-449.49879364501|-452.94309048664|-458.2478888301|-462.36432634768|-470.77703843047|-471.0522594974|-473.13615018909|-473.13615018909|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866||441.85789948294|440.12150405157|440.12150405157|435.54751868586|435.54751868586|431.18614170662|429.77610843395|429.77610843395|429.77610843395|429.77610843395|429.77610843395|429.77610843395|416.98455204141||-450.48489950077|-450.48489950077|-450.48489950077|-458.03321963301|-461.70890434866|-461.70890434866|-464.17209362254|-464.17209362254|-471.07455491209|-476.61060300562|-479.46178484728|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292||-481.11207864292|-481.11207864292|-481.11207864292|-495.85786414155|-510.4587433604|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.22093239191|476.84548823439||472.06721864368|463.60800410008|455.18111600583|450.14011838376|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-475.74842180279|-475.74842180279|-475.74842180279|-478.09268817931|-479.48077583346|-481.98419910044|-484.46578762896|-492.52308583664|-495.09205591834||-495.09205591834|-495.09205591834|-495.09205591834|-495.09205591834|-495.87451471395|-505.43835273392|-509.8537340761|499.75339467721|499.75339467721|496.04123402472
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||-10895.837430211|-10895.837430211|-10895.837430211|-10895.837430211|-10895.837430211|-11000.307011449|-11000.307011449|-11000.307011449|-11000.307011449|-11015.896679387|-11090.162977097|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10314.406019879|10117.951133199|9948.7135226665|9948.7135226665|9948.7135226665|9948.7135226665|9948.7135226665|9948.7135226665|9707.1816918517|9649.9241020574|9533.249002286|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9344.9150638837|7898.6278487596|7869.6976097329|||7717.7254441147|7717.7254441147|7586.6949379053||7548.4505406238|7548.4505406238|-8046.522127341|-8046.522127341|-8046.522127341|-8046.522127341|-8046.522127341|-8046.522127341|-8081.3023637122|-8130.0478240223|-8130.0478240223|-8130.0478240223|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8260.5816355735|-8260.5816355735|-8260.5816355735||-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8366.812928415|-8582.6254760167|-8719.9018222429|-8719.9018222429|-8900.8353580476|-9106.6503978307|-9235.3997001284|-9235.3997001284|-9235.3997001284|-9235.3997001284||-9235.3997001284|-9235.3997001284|-9235.3997001284|-9235.3997001284|-9235.3997001284|-9374.0552223649|-9971.5606955721|-9971.5606955721||-9971.5606955721|-9971.5606955721|-10029.234106191|-10078.492723693|-10078.492723693|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10326.310163978|-10632.455737754|-10931.019530526|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768||10155.647313768|10155.647313768||||10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10000.997015297||9868.607794775|9786.3177328715|9786.3177328715|9786.3177328715|9786.3177328715|9786.3177328715|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441||-10598.098124441|-10598.098124441|-10598.098124441|-10706.44236049|-10824.850086821|-10824.850086821|-10824.850086821|-10824.850086821|-10824.850086821|-10824.850086821|-10917.068008421|-10917.068008421|-11004.528405458|-11004.528405458|-11162.809339398|-11328.399265998|-11622.943628886|-11638.448921889||-11638.448921889|-11638.448921889|-11638.448921889|-11638.448921889|-11680.18027694|-11680.18027694|-11680.18027694|-11828.382528486|-11828.382528486|-11828.382528486|-11828.382528486|-12120.980587207|-12391.704473637|-12391.704473637||-12391.704473637|-12391.704473637|-12391.704473637|-12391.704473637|-12391.704473637|-12509.671637374|-12581.045231326|-12581.045231326|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12918.239572537|-13120.266191707|-13189.587890997|-13189.587890997|-13245.097656663|-13530.108507403|-13864.842786004|-13905.380873337|-13988.049894839|-13988.049894839||-13988.049894839|-14073.078070481|-14073.078070481|-14073.078070481|-14073.078070481|-14073.078070481|-14225.086744979|-14286.881699905|-14286.881699905|-14286.881699905
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2318.5175833971|-2343.4133263178|-2343.4133263178|-2343.4133263178|-2343.4133263178|-2394.237029242|-2433.9300324912|-2436.9537438163|-2436.9537438163|-2464.4208264625|-2480.8009182917|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|||-2549.1806068302|-2549.1806068302|-2549.1806068302||-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|2412.2115288485|2412.2115288485|2412.2115288485|2412.2115288485|2412.2115288485|2402.5080603069|2402.5080603069|2394.7311781187|2374.9513090208|2312.6403433564|2305.0726037294|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2201.5483007899||2143.3314453221|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801||-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2300.5471893112||-2308.6079881235|2184.3891737181|2184.3891737181|2184.3891737181|2184.3891737181|2132.4046374646|2124.6254571934|2124.6254571934|2124.6254571934|2124.6254571934|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2100.3911624418|2100.3911624418|2092.5940277059|2092.5940277059|2058.1600307843|2047.0389230937||2044.404358993|2025.5636854031||||2025.5636854031|2025.5636854031|2025.5636854031|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2139.3588365224|-2159.7291996192|-2159.7291996192|-2159.7291996192|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678||2021.8694199678|2021.8694199678|2021.8694199678|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187||-2116.3454761185|-2116.3454761185|-2116.3454761185|-2116.3454761185|-2118.2963742089|-2118.2963742089|-2118.2963742089|-2118.2963742089|-2126.6070824544|-2150.6189805049|-2168.6599783387|-2209.7055314875|-2238.169463243|-2238.169463243|-2238.169463243|-2238.169463243|-2238.169463243|-2238.169463243||-2238.169463243|-2238.169463243|-2238.169463243|-2309.5771813811|-2362.5302015346|-2365.2280017051|-2369.8524712409|-2369.8524712409|-2422.0027458232|2281.8979639945|2281.8979639945|2281.8979639945|2281.8979639945|2279.1921822162||2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2254.7874195485|2249.3471328317|2237.7745920352|2223.2773244836|2180.447027204|2156.66336356|2099.3204039556|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808||2094.9570887808|2094.9570887808|2094.9570887808|2063.0387346148|2063.0387346148|2063.0387346148|2063.0387346148|2042.6263717943|2020.0848575492|2005.4778567204
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1792.8831173593|1785.0347127892|1785.0347127892|1741.1076307122|1741.1076307122|1741.1076307122|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|||1637.4728456427|1637.4728456427|1637.4728456427||1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1588.2782044972|1588.2782044972|1566.6980049969|1546.6220919024|1546.6220919024|1546.6220919024|1537.8346546295|1537.8346546295|1537.8346546295|1537.8346546295|1528.6847588019|1528.6847588019|1515.6219542243|1514.8299491381|1510.9777212646|1497.1419125162||1466.9076805736|-1569.8018330987|-1569.8018330987|-1569.8018330987|-1569.8018330987|-1569.8018330987|-1573.8632191719|-1573.8632191719|-1573.8632191719|-1573.8632191719|-1574.7924657465|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054||1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054||1483.5548451963|1483.5548451963|1483.5548451963|1483.5548451963|1483.5548451963|1470.6490037026|1470.6490037026|1470.6490037026|1470.6490037026|1470.6490037026|1461.9154366698|1461.9154366698|1461.457329222|1461.457329222|1447.2196756928|1447.2196756928|1447.2196756928|1447.2196756928|1427.7094761639|1427.7094761639|1413.3635508196|1413.3635508196|-1473.4451708956|-1473.4451708956||-1473.4451708956|-1473.4451708956||||-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1478.7446343284|-1490.0495936983|-1518.4439929981|-1528.1322144423|-1533.7156968423|-1533.7156968423|-1561.7396631582|-1570.3545224175|-1570.3545224175|-1584.0050249083|-1594.7407714918|-1594.7407714918|-1598.1564127686|-1618.3404586318|-1633.4841682192|-1633.4841682192||-1633.4841682192|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1706.3037918484|-1748.5042131649|1645.2652143284|1645.2652143284||1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|-1750.2648768047|-1750.2648768047||-1750.2648768047|-1750.2648768047|-1764.6276408941|-1811.5584898823|1700.032592754|1700.032592754|1700.032592754|1669.1132959588|1669.1132959588|1669.1132959588|1654.5874024183|1654.5874024183|1648.4535832325|1648.4535832325||1647.2262035916|1621.9457817685|1608.9397575205|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1582.5412256965|1555.5458063294|1552.8651929993|1552.8651929993|1531.4057699992|1510.0064111102|1487.4801371731|1487.4801371731|1470.2557079701|1443.4507866335|1417.2508740372|1413.9084864657|1413.9084864657|1391.2543042786|1391.2543042786||1354.4214491984|-1409.8284577797|-1409.8284577797|-1419.1982864219|-1430.8869849132|1367.3556448379|1367.3556448379|1367.3556448379|1356.9507164865|-1410.8228316031
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6547.2343969084|6480.2604410093|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6435.1895095026|6435.1895095026|6435.1895095026|6435.1895095026|6435.1895095026|6407.7661216695|6316.1290240773|-6356.4455221114|-6356.4455221114|-6356.4455221114|||-6356.4455221114|-6356.4455221114|-6356.4455221114||-6356.4455221114|-6356.4455221114|-6356.4455221114|-6356.4455221114|-6356.4455221114|-6356.4455221114|-6415.1061356793|-6502.3401507548|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273||6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|5904.7617880697|5904.7617880697|5764.0686534108|5654.4304363096|5654.4304363096|5609.0893736774|5493.6103378733|5493.6103378733||5467.5924979017|5467.5924979017|5467.5924979017|5467.5924979017|5438.1940986305|5438.1940986305|5438.1940986305|5406.7712207006||-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5729.3588902147|-5729.3588902147|-5757.676544683|-5779.0850496478|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|5410.0891370152|5410.0891370152|5398.6545966836|5390.2896255352|5390.2896255352|5347.1551394836|5185.6383238847|5185.6383238847||5185.6383238847|5185.6383238847||||5185.6383238847|5185.6383238847|5129.1177282369|5129.1177282369|5129.1177282369|5101.8530313743|5099.3370757708|5099.3370757708|4995.8189730786|4984.2433034207|4981.2147815786|-5334.8257522082|-5334.8257522082|-5334.8257522082|-5334.8257522082|-5334.8257522082|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4835.1750206288|4789.5833562543|4769.0370625047||4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4517.1473611073|4473.390070106|4473.390070106|4473.390070106|4422.1914445754|4422.1914445754||-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4809.7836018364|-5009.8151131516|-5129.3334730267|-5129.3334730267|-5235.2805602578|-5235.2805602578|-5235.2805602578|-5235.2805602578||-5235.2805602578|-5262.4784002865|-5295.9204447628|-5422.4671608475|-5503.3298282068|-5503.3298282068|-5529.2553646742|-5563.894849638|-5650.8649590581|-5650.8649590581|-5650.8649590581|-5650.8649590581|-5707.2388433979|-5798.3895358387||-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5862.5439287097|5481.5711210864|5481.5711210864|5481.5711210864||5481.5711210864|5481.5711210864|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5308.2772912094
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||2738.8385991405|-3101.1714825425|-3101.1714825425|-3116.1349806028|-3118.094422892|-3174.4313862865|-3174.4313862865|-3197.5348736516|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2975.2490704639|2975.2490704639|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2871.4945935907|2787.6328817675|2775.6198686305|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|||-2953.4384648243|-2953.4384648243|-2953.4384648243||-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2974.3205164715|-3019.828351635|-3086.4979649815|-3086.4979649815|-3099.9421833128|-3164.7413147919|-3216.1014608799|-3274.3350264898|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866||3028.001162874|3026.8532874988|3026.8532874988|3004.9737379106|3004.9737379106|3004.9737379106|3004.9737379106|3004.9737379106|3004.1930421228|2904.3256023587|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394||-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3200.628154266|-3247.0868380733||-3284.8742645259|-3350.7491828066|-3360.2212133414|-3360.2212133414|-3404.2731028907|-3404.2731028907|-3420.7478921007|-3444.9735763531|-3444.9735763531|-3444.9735763531|-3444.9735763531|-3444.9735763531|-3493.7484181701|-3504.0474298396|-3504.0474298396|-3514.9720009749|-3514.9720009749|-3514.9720009749|-3514.9720009749|-3541.857778861|-3545.8975320678|-3555.3603313651|-3555.3603313651|-3555.3603313651||-3555.3603313651|-3555.3603313651||||-3563.5114792945|3292.2080502537|3292.2080502537|3276.1200558374|-3533.3908773435|-3533.3908773435|-3533.3908773435|-3533.3908773435|-3533.3908773435|-3564.7120859373|-3644.0689843747|3375.3532450278|3375.3532450278|3375.3532450278|3291.1251646472|3291.1251646472|3291.1251646472|3250.5279607191|3221.7532896879|3210.9485057875|3210.9485057875|3155.8993898612|3155.8993898612|3144.0548776235|3068.2831973594|3057.3658399992||3057.3658399992|3057.3658399992|3050.1346199767|3050.1346199767|3050.1346199767|3050.1346199767|3036.2824204214|3036.2824204214|3036.2824204214|3036.2824204214|3036.2824204214|3036.2824204214|3036.2824204214||3019.3916826552|3019.3916826552|2988.267925932|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415|2982.5041942415||2981.4380912579|2912.7612906338|2831.0330529611|-2987.9367893668|-2987.9367893668|-2987.9367893668|-2987.9367893668|-2987.9367893668|-2987.9367893668|-2987.9367893668|-2987.9367893668|-3054.0442272262|-3091.4036199865|2934.7364152488||2934.7364152488|2934.7364152488|2934.7364152488|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2933.2852276155|2865.3101650154|2830.9935264494|2774.2759436437|2774.2759436437|2774.2759436437|2774.2759436437|2774.2759436437|2774.2759436437||2738.3649265312|2710.5509681727|2639.2410659818|2612.6407216421|2579.2566888343|2579.2566888343|2579.2566888343|2579.2566888343|2579.2566888343|2579.2566888343
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||1887.9701911862|1887.9701911862|1848.0779902069|1841.9050681403|1841.9050681403|1841.9050681403|1841.9050681403|1821.2278534892|1799.6951954974|1799.6951954974|1799.6951954974|1799.6951954974|1799.6951954974|1788.4946616637|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1893.3417100028|-1910.8188751753|-1910.8188751753|-1910.8188751753|-1936.5765279726|-1937.2239199696|-1937.6058832031|-1937.6058832031|-1937.6058832031|-1937.6058832031|-1945.8128187693|-1945.8128187693|-1960.3197986325|-1985.1608873694|-1991.7065415216|-1995.647519234|-1995.647519234|||-1995.647519234|-2005.3788344979|-2005.3788344979||-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2015.782038331|-2023.0765905321|-2023.0765905321|-2043.0114929616|-2043.0114929616|-2043.0114929616|-2043.0114929616|-2077.8969048909|-2077.8969048909|-2100.2465609899|-2136.6562481357|-2136.6562481357|-2137.9513868174|-2182.3597368116|-2182.3597368116|-2194.06853737|-2194.06853737|-2194.06853737||-2194.06853737|-2194.06853737|-2194.06853737|-2194.06853737|-2198.0290584815|-2198.0290584815|-2228.2545094239|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633||-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874||-2232.8173595874|-2232.8173595874|-2232.8173595874|-2238.7556372941|-2238.7556372941|-2238.7556372941|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2113.6721019082|2113.6721019082|2113.6721019082|2113.6721019082|2113.6721019082|2082.4408665533|2082.4408665533|2061.0731850592|1986.4518936548|1986.4518936548||1986.4518936548|1986.4518936548||||1986.4518936548|1986.4518936548|1986.4518936548|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1962.4921135181|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618|1958.9694614618||1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044|1924.6616545044||1899.4712827827|-1902.0000630279|-1902.0000630279|-1902.0000630279|-1902.0000630279|-1902.0000630279|-1907.202238306|-1907.202238306|-1910.0163758956|-1911.3469005281|-1911.3469005281|-1911.3469005281|-1911.3469005281|-1911.3469005281|-1911.3469005281|-1911.3469005281|-1911.3469005281|-1911.3469005281||-1911.3469005281|-1911.3469005281|-1911.3469005281|-1950.4687783646|1871.1764339219|1871.1764339219|1871.1764339219|1871.1764339219|1871.1764339219|1871.1764339219|1871.1764339219|1871.1764339219|1871.1764339219|1846.2515932465||1831.9820923619|1831.9820923619|1831.9820923619|1831.9820923619|1831.9820923619|1831.9820923619|1831.9820923619|1831.9820923619|1806.2023248466|1805.2248053851|1799.9303393168|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1876.7478253184|-1890.4281392427|-1894.1784487944|-1894.1784487944|-1894.1784487944||-1894.1784487944|-1894.1784487944|-1894.1784487944|-1894.1784487944|-1894.2816097715|-1925.0490108573|-1949.4161116556|-1949.4161116556|-1949.4161116556|-1949.4161116556
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1663.0916729747|-1669.6333646203|-1669.6333646203|-1669.6333646203|-1669.6333646203|-1669.6333646203|-1686.6759606892|-1696.8621785436|-1700.4579761596|-1703.2660199501|-1703.2660199501|-1716.7677999445|-1733.1732098081|-1733.1732098081|-1733.6368997867|-1734.1243330964|-1761.2770367738|-1770.3949885244|1677.9820533657|1658.7300592953|1637.7467024472|1637.7467024472|1637.7467024472|||1637.7467024472|1637.7467024472|1637.7467024472||1614.7741138302|1613.1934598114|1606.4371775682|1603.8468639647|1593.3341268639|1593.3341268639|1593.3341268639|1593.3341268639|1593.3341268639|1593.3341268639|1592.5379187377|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1587.0677021943|1587.0677021943|1587.0677021943|1567.8252246603||1544.6113607337|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704||-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704||1584.3451845578|1584.3451845578|1584.3451845578|1584.3451845578|1584.3451845578|1571.827982842|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1559.0600425996|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1528.0448159502|-1589.8962676735||-1589.8962676735|-1589.8962676735||||-1589.8962676735|-1589.8962676735|-1589.8962676735|-1589.8962676735|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1616.5282586997|-1617.9758429996|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485||1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1540.2770284485|1489.707963032|1489.707963032|1489.707963032|1489.707963032|1489.707963032||1489.707963032|1489.707963032|1462.6477367023|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|1456.5652912469|-1535.9656054765|-1535.9656054765||-1535.9656054765|-1535.9656054765|-1535.9656054765|-1577.0867838627|-1604.2583751392|-1604.2583751392|1537.8413659041|1537.8413659041|1537.8413659041|1537.8413659041|1537.8413659041|1537.8413659041|1537.8413659041|1537.8413659041||1531.5737398934|1520.116682084|1520.116682084|1520.116682084|1520.116682084|1520.116682084|1520.116682084|1503.0740912044|1499.5267680049|1493.113075561|1491.8478617345|1482.7754019272|1475.5560021413|1475.0900023793|1465.183335977|1446.8497975024|1446.8497975024|1418.7497750027|-1496.3263961524|-1496.3263961524|-1496.3263961524|-1496.3263961524|-1496.3263961524|-1496.3263961524|-1496.3263961524||1433.9428722189|1433.9428722189|1433.9428722189|1433.9428722189|1433.9428722189|1433.9428722189|1433.9428722189|1433.9428722189|1426.7004135766|1407.8245846624
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2938.9987308303|2938.9987308303|2918.4430342559|2842.9367047288|2761.540783032|2755.6286478134|2728.2818309037|2626.7853676708|2619.7288489763|2619.7288489763|2615.9037708866|2615.9037708866|2615.9037708866|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2584.8198765421|2568.4521626091|2568.4521626091|2568.4521626091|2546.5614169043|-2695.260770531|-2695.260770531|-2695.260770531|-2695.260770531|-2703.8755425665|-2703.8755425665|-2703.8755425665|-2714.583936185|-2717.4543735389|-2753.6993039322|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|||-2762.1558970348|-2762.1558970348|-2762.1558970348||-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2776.0499837409|-2830.3055374899|-2866.7283749888|-2902.5315277653|-2903.7673182288|-2903.7673182288|-2924.4636869209|2792.8355571133|2792.8355571133||2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2779.5253791522|2779.5253791522|2778.4448657247|2748.4689700305|2748.4689700305||2719.4863827536|2719.4863827536|2698.7904252818|2675.517139202|2671.8523768911|2638.0026409902|2610.0958530743|2610.0958530743||2567.217614527|2490.8806828077|-2413.4936857692|-2420.6040952991|-2428.0021883389|-2428.0021883389|-2428.0021883389|-2436.335764821|-2441.9564053567|-2450.3682281741|-2466.3535868601|-2484.6280854445|-2484.6280854445|-2484.6280854445|-2484.6280854445|-2486.3089838272|-2511.4822042524|-2544.5635602805|2411.3477209564|2411.3477209564|2411.3477209564|2411.3477209564|2385.9696899516|2330.6885443907||-2457.7639862786|-2457.7639862786||||-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2476.1266514207|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183||-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183||-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2491.0504385281|-2491.0504385281|-2491.0504385281|-2491.0504385281|-2525.0838205867|-2550.3153562075|-2568.5170624528|-2623.2411805031|-2653.3235338923|-2660.4150376581|-2667.771226078|-2667.771226078|-2667.771226078|-2667.771226078||-2667.771226078|-2667.771226078|-2687.7180289755|-2699.7144766395|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235||-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2720.8485874706|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2733.0990939416|-2733.0990939416|-2733.0990939416|-2733.0990939416|-2733.0990939416|-2744.1112355098|-2744.1112355098|-2744.1112355098|-2744.1112355098||-2744.1112355098|-2744.1112355098|-2744.1112355098|-2744.1112355098|-2744.1112355098|2620.9057126066|2620.9057126066|2620.9057126066|2607.8485059613|2607.8485059613
04580|949896|/equities/kyudenko-corp|TOPIX500||-5963.7823853065|-5963.7823853065|-5963.7823853065|-5978.9804281183|-6004.0338090204|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6201.3756199031|-6226.8617998924|-6277.0686665471|-6350.2429628301|-6432.3255142557|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5928.3140115126|-6533.2304368825|-6533.2304368825|-6533.2304368825|-6666.3115965362|-6810.4573294846|-6828.7859216496|-6833.8176907218|-6875.6863230242|-6908.262581138|-6965.8473123755|6429.8441637281|6429.8441637281|6429.8441637281|6429.8441637281|6429.8441637281|||6429.8441637281|6429.8441637281|6429.8441637281||6429.8441637281|6429.8441637281|6429.8441637281|6429.8441637281|6405.2157374757|6387.6327350643|6387.6327350643|6387.6327350643|6387.6327350643|6328.8141500715|6310.1823889683|6263.8693210759|6177.0214678621|6051.0238531801|6030.1376146446|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|5831.4746206983|5683.8051341092||5674.8170563912|5674.8170563912|5674.8170563912|5605.3522848791|5568.0025387546|5526.6204182155|5526.6204182155|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968||-5834.1835957392|-5834.1835957392|-5834.1835957392|-5834.1835957392|-5834.1835957392|-5834.1835957392|5434.067950788|5434.067950788||5434.067950788|5434.067950788|5434.067950788|5304.8532786534|5273.88309829|5273.88309829|5273.88309829|5103.4256647666|5083.3618497407|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4928.3253324798|4889.0744845429||4889.0744845429|4841.2494272699||||4803.7080129095|4803.7080129095|4803.7080129095|4803.7080129095|4787.0644587883|4733.182731987|4679.2221947675|4679.2221947675|4679.2221947675|4679.2221947675|4660.4691052973|4631.1038337003|4631.1038337003|4613.7820374448|4545.9800416053|4464.6444906726|4437.4938785251|4392.2959587336|4392.2959587336|4392.2959587336|4392.2959587336|4327.6348180894|4327.6348180894|4327.6348180894|4327.6348180894|4327.6348180894||-4681.8090685882|-4681.8090685882|-4681.8090685882|-4681.8090685882|-4681.8090685882|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695||-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4692.946793511|-4692.946793511|-4692.946793511|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063||4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063||4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4398.8067053403|4366.7852281559|4321.2058090621|4263.8397878468|4231.1553198298|4192.470004313|4192.470004313|4192.470004313|4192.470004313|4173.5222270145|4124.8677403757|4124.8677403757|4124.8677403757|4124.8677403757|4124.8677403757|4105.1308226397|4062.4231362663|3964.2479291848||3956.6151291973|3956.6151291973|3956.6151291973|3929.5168102192|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||-1671.3852733403|-1671.3852733403|-1671.3852733403|-1685.1503037114|-1704.4170041238|-1743.2688934709|-1769.2597989999|-1769.2597989999|-1769.2597989999|-1789.4997518517|-1789.4997518517|-1818.3387088123|-1818.3387088123|-1818.3387088123|-1818.3387088123|-1836.7652320136|-1853.1002577929|-1861.3613975477|-1894.373775053|-1933.2486389477|-1945.967455491|-1945.967455491|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1700.3887687152|1607.1541874614|1556.07307094|1556.07307094|1537.8867454889|1537.540828321|1495.5175870233|1433.1584300259|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|||1417.3569932291|-1612.9458254745|-1612.9458254745||-1612.9458254745|-1660.7731394162|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1416.7156322751|1402.8784803057|1380.1149781174|1336.9055312416|1302.6765817797|1302.6765817797|1291.6406464219|1281.295162691|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1261.9154509159|1238.933834351||1218.5653715011|1206.5170794456|1199.2689771618|1190.642569282|1190.642569282|1190.642569282|1190.642569282|1190.642569282|1190.642569282|1163.6584103134|1149.3982336815|1136.4702596461|1134.633621829|1133.2873575878|1112.1248417642|1105.9998241825|1104.5831379805||1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649||1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1023.3401945165|1010.155771685|1001.4786352056|996.78181689509|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|987.25983000001|987.25983000001|985.92262962964|985.92262962964||978.55292181071|-1053.1727975166||||-1053.1727975166|-1053.1727975166|-1053.1727975166|-1053.1727975166|-1063.3515767801|-1063.3515767801|-1065.0628617327|984.08682648135|984.08682648135|984.08682648135|984.08682648135|984.08682648135|984.08682648135|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1066.6617658035|-1066.6617658035|-1066.6617658035|-1070.5713418786|-1070.5713418786|-1077.5626163288|-1080.2852861||-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1101.4009219092|994.36417028173|994.36417028173||943.09907809081|920.13786454534|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222||-986.11879371222|-986.11879371222|-986.11879371222|-1019.9986651056|-1058.1985154277|-1069.6261207931|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141||1007.6989284602|977.38769828907|963.01410921008|957.65456578898|955.05506089183|935.63344100286|926.74810641622|926.74810641622|926.74810641622|926.74810641622|915.85345292992|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-971.54907119287|-971.54907119287|-971.54907119287|-974.39894832519||-978.86241306978|-978.86241306978|-978.86241306978|-978.86241306978|905.76600545079|905.76600545079|905.76600545079|905.76600545079|905.76600545079|890.64631093763
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-991.63681110279|-991.63681110279|-1016.0318613393|-1016.0318613393|-1026.8354164078|-1033.2393569896|-1050.1048533066|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|924.8706573585|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1057.2184897862|-1073.0872013792|-1079.5230658182|-1079.5230658182|-1079.9990637396|-1079.9990637396|-1079.9990637396|-1132.4020264806|-1132.4020264806|-1132.4020264806|-1132.4020264806|-1132.4020264806|||-1137.8078072007|-1145.8420080008|-1150.6239351993||-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1172.7761396456|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892||1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1048.7925873213|1033.5750970237|1029.7326433796|1029.7326433796|1029.7326433796|994.03627042173|984.23474491303|925.47748214078|899.20277353208||888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561||888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|876.39056595199|876.39056595199|854.51174808468|840.31306156544|840.1728587367|840.1728587367|840.1728587367|806.55874752754|805.40418290821|802.12686379449|797.20762711649|795.24770384813|795.24770384813|783.01649439958|783.01649439958|783.01649439958|783.01649439958|-832.66971171998|-832.66971171998||-832.66971171998|-832.66971171998||||-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-846.9774649265|-858.35829910995|-859.07589875064|-875.85655213287|-914.99063450419|-917.0667308304|-917.0667308304|-917.0667308304|-917.0667308304|-917.0667308304|-922.01857624819|-922.24591896584|-922.24591896584|-922.24591896584|-922.24591896584|-926.10852714673|-926.10852714673|-926.10852714673|-926.10852714673||-926.10852714673|-926.10852714673|-926.10852714673|-926.10852714673|-950.32058436225|-967.08396092334|-987.15632343735|-987.15632343735|-987.15632343735|-987.15632343735|-1028.5459257811|901.40249060299|901.40249060299||901.40249060299|877.63055121795|839.58948439906|826.12164390694|816.34745031528|816.34745031528|816.34745031528|816.34745031528|816.34745031528|814.78333167299|814.78333167299|800.72588474733|787.0232269762|786.77869449403|786.77869449403|781.26517948339|763.14468388237|749.72184249734||-813.12468590954|-813.12468590954|-813.12468590954|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038||752.11679162038|752.11679162038|746.44090195776|739.66762543917|730.31962925859|713.65134464011|713.65134464011|702.30149201006|689.9183549732|683.37595132656|671.33435645443|668.37154108|659.04058356763|646.58400954671|641.34890492169|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425||641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|619.06349453784
04583|992794|/equities/kyushu-railway-co|TOPIX500||3429.7826596174|3429.7826596174|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|3375.3115717005|3375.3115717005|3375.3115717005|3375.3115717005|3375.3115717005|3362.7350796672|3346.038977408|3318.3766415644|3310.4588167462|3310.4588167462|3285.1122797534|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3482.2782911259|-3503.4758790288|-3514.9208383072|-3514.9208383072|-3518.9120425635|-3548.7370895846|-3548.7370895846|||-3579.8896976469|-3579.8896976469|-3579.8896976469||-3587.988552941|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3640.9170397689|-3658.2351619706|-3658.2351619706|-3658.2351619706|-3658.2351619706|3449.6630151294|3449.6630151294|3449.6630151294|3433.5144612549|3419.0738432765||3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3401.8042703073|3361.0603003414|3354.733667046|3345.3707411622|3316.3095569904|3316.3095569904|3296.7710580128|3296.7710580128||3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473||3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3204.5662982748|3178.4625536387|3170.6806151541|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3132.9844920461|3079.4827689401|-3186.2242550807||-3186.2242550807|-3186.2242550807||||-3186.2242550807|-3186.2242550807|-3186.2242550807|-3186.2242550807|-3206.9713945342|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3026.8103749869|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307||-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307||-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3157.4369751067|-3157.4369751067|-3157.4369751067|-3157.4369751067|-3157.4369751067|-3169.652194563|-3198.4675703662|-3198.4675703662|-3198.4675703662|-3198.4675703662||-3198.4675703662|-3198.4675703662|-3199.5750781846|-3260.1389757607|-3311.0988619564|3155.4230880104|3155.4230880104|3155.4230880104|3155.4230880104|3144.2871330749|3144.2871330749|3144.2871330749|3144.2871330749|3130.1523700832||3117.873296399|3117.873296399|3105.9249297348|3105.9249297348|3105.9249297348|3105.9249297348|3101.9721441498|3090.5246046109|3071.9162273454|3054.740252606|3049.4891695623|3041.4324106247|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681||3033.12764681|3027.1837839195|3027.1837839195|3027.1837839195|3027.1837839195|3027.1837839195|3027.1837839195|3022.6960295303|-3123.9839196533|-3123.9839196533
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||-36802.654288474|-36996.425047499|-36996.425047499|-37307.62351543|-37307.62351543|-37718.4705727|-37983.169509877|-37983.169509877|-37983.169509877|-38883.521677641|-38986.878614372|-38986.878614372|-39014.511681713|-39014.511681713|-39014.511681713|-39014.511681713|-39303.346313014|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-41042.248298025|-43063.609220027|-44073.454688919|40346.95574983|40346.95574983|40346.95574983|40346.95574983|40346.95574983|40346.95574983|40346.95574983|39756.550308432|39756.550308432|39331.722564924|38961.913961027|38892.126623363|37690.696248181|37112.277512203|37112.277512203|37112.277512203|37112.277512203|37112.277512203|36769.197235782|||34686.885817535|33512.650908372|-38752.65319954||-38752.65319954|-38792.392443934|-39552.891906091|-39552.891906091|-39665.435451212|-40274.928279125|-41937.142532361|-43759.31433212|39418.590866696|39418.590866696|39418.590866696|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|38582.257489014|38582.257489014|38582.257489014|38582.257489014|37945.286098905||36029.206776561|-41358.30329884|-41358.30329884|-41358.30329884|-41358.30329884|-41358.30329884|-41358.30329884|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417||38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|37322.074782807|37322.074782807||37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37131.512077539|37131.512077539|35814.457863932|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825||-38581.572831388|34292.906826111||||34292.906826111|34292.906826111|34292.906826111|33359.340917901|32640.934353224|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31657.821434327|31657.821434327|31657.821434327|31335.828931268|31335.828931268|30352.587701409|29789.541890454|28723.935433838|28410.298453552|28410.298453552|28410.298453552||28410.298453552|28410.298453552|27965.331615058|27909.81290562|27247.014339577|26994.460377308|26240.444910257|26240.444910257|25801.327678064|25518.141864515|24732.379849461|24580.877169185|24580.877169185||24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24131.144653315|24131.144653315|23977.660725906|22569.067473228|21443.261205342||21443.261205342|21443.261205342|21443.261205342|21443.261205342|21443.261205342|21087.234672603|20996.371858447|20879.841800552|20879.841800552|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939||20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20678.014718821|20404.738576468|20215.542862742|20117.677736233|20117.677736233|20117.677736233|20117.677736233|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881||20045.832424881|20045.832424881|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.086662691|10310.374069657|10309.582299619|10308.30562362|10308.30562362|10308.30562362|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|||10307.549999833|10307.549999833|10307.549999833||10307.549999833|10307.549999833|10307.549999833|10307.549999833|10305.611110926|10299.290123251|10298.933470279|10291.037189198|10284.763543554|10281.126159504|10280.46439445|10280.46439445|10280.238216055|10278.042462283|10271.991624759|10268.879583066|10264.310647851|10259.234053168|10257.760059075|10249.271677871|10249.271677871|10238.357419856|10215.397133174|10210.854272955|10210.854272955|10210.854272955|10210.854272955||10210.854272955|10210.854272955|10196.226969951|10193.585522167|10174.539469075|10154.210521194|10147.178356882|10134.36484098|10113.183156645|10095.874267463|10095.874267463|10075.153416621|10075.153416621|10062.392685134|10048.214094594|10040.789005671|10040.789005671||10016.710006301|9997.7333403348|9971.6481559275|9933.2201732528|9898.8548329942|9898.8548329942|9898.8548329942|9880.949814438||9831.6109049311|9825.9085246063|9825.9085246063|8264.6761384515|8220.2512649461|8141.6125166068|8101.3472406742|8025.4286921903|8025.4286921903|7955.4207691004|7909.1410899259|7909.1410899259|7909.1410899259|7909.1410899259|7835.6536197621|7835.6536197621|7835.6536197621|7835.6536197621|7674.615133069|7403.6279256322|7078.2532507024|7038.0036118916|7029.2513727057|7029.2513727057||6948.2709536743|6948.2709536743||||6948.2709536743|6948.2709536743|6941.1343929714|6928.4436950264|6928.4436950264|6898.4929944738|-7344.5775110099|-7344.5775110099|-7344.5775110099|-7344.9194566776|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|6987.7497758075|6881.9441953417||6826.2713281574|6823.7732446388|6823.7732446388|6809.1590377059|6809.1590377059|6809.1590377059|6809.1590377059|6793.814853656|6793.814853656|6793.814853656|6793.814853656|6793.814853656|6793.814853656||6793.814853656|6793.814853656|6793.814853656|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|-7013.2663994622|-7013.2663994622|-7013.2663994622|-7013.2663994622|-7013.2663994622|-7013.2663994622||-7013.2663994622|-7013.2663994622|-7013.2663994622|-7101.7404438469|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134||-7223.3983575704|-7266.8315084116|-7272.3003373243|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328||6891.6000599253|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|-7137.2718890252|-7137.2718890252
04586|946264|/equities/lintec-corp|TOPIX500||3355.6633560187|3355.6633560187|3307.4856247145|3307.4856247145|3234.1435181269|3234.1435181269|3234.1435181269|3227.9372423632|3200.5706695842|3200.5706695842|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3033.2038922763|3002.6535396682|||3002.6535396682|3002.6535396682|3002.6535396682||3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|2994.9383320655|2994.9383320655|2994.9383320655|2994.9383320655||2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789||2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2823.7870688655|2792.4856320728|2789.039591192||2719.4884346577|2699.1537641484|2699.1537641484|2699.1537641484|2699.1537641484|2691.2819601649|2675.8688446276|2663.1876051418|2651.8195612687|2647.6884014096|2646.0426682329|2642.7696313699|2622.1332391906|2622.1332391906|2622.1332391906|-2761.2737787771|-2761.2737787771|-2776.5022020287|-2776.5022020287|2633.5717786838|2633.5717786838|2633.5717786838|2633.5717786838|2633.5717786838||2633.5717786838|2633.5717786838||||2633.5717786838|2620.9130874265|2619.1812082516|2617.7484052489|2617.7484052489|2574.664894721|2557.1480181741|2557.1480181741|2527.4977979713|2499.4975533014|2481.8861703349|2480.5763653428|2480.5763653428|2480.5763653428|2458.3070726031|2451.1790506242|2451.1790506242|2451.1790506242|2451.1790506242|2451.1790506242|2437.3100562491|-2572.8593952854|-2572.8593952854|-2572.8593952854|-2572.8593952854|-2572.8593952854||-2572.8593952854|-2572.8593952854|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2598.7139872378|2435.836450176|2435.3182779733||2414.9647533037|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2390.3682211556|2375.4091346173|2363.6299253455|2363.6299253455|2363.6299253455|2363.6299253455|2363.6299253455|2353.9499170506||-2489.0371508222|-2489.0371508222|-2489.0371508222|-2515.8468342469|-2520.8511175172|-2520.8511175172|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797||2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2368.79753533|2359.0805948111|2345.7839942345|2298.1488824828|2280.276536092|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447||2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2267.6527284941|2260.4474761046|2231.4908567361
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1311.2680291123|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1324.3905262619|-1331.4944768665|-1331.4944768665|-1333.8271965183|-1337.7246627981|-1355.4440697757|-1368.2711886397|-1393.3846540441|-1420.5107267156|-1423.948428044|-1423.948428044|-1425.8740439561|-1425.8740439561|-1425.8740439561|-1431.3878266179|1365.402414869|1347.2337652524|||1347.2337652524|1347.2337652524|1339.8708502804||1323.4782811773|1323.4782811773|1323.4782811773|1323.4782811773|1317.8092013082|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1306.5103134816|1306.5103134816|1306.5103134816|1306.5103134816|1306.5103134816|1306.5103134816|1298.4003483128|1292.1489837307|1292.1489837307|1292.1489837307|1292.1489837307|1292.1489837307|1292.1489837307||1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1286.3408599234|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949||1268.9889320924|1268.9889320924|1251.4877023249|1242.2918914722|-1312.918873152|-1312.918873152|-1312.918873152|-1321.1004606815||-1321.1004606815|-1340.8894007573|-1345.7721546739|-1345.7721546739|-1345.7721546739|-1346.5801718599|-1349.1724131776|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295||-1350.2120381295|-1350.2120381295||||-1350.2120381295|-1350.2120381295|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1355.3179033882|-1356.6310037647|-1358.3955597386|-1366.5932836279|-1366.5932836279|-1377.4925373643|-1379.3528192937|-1390.2531325485|-1393.5192624741||-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1474.9475629699|-1474.9475629699||-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1488.719514411|-1498.3055508055|-1498.3055508055||-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1520.9506120061|-1541.1951244512|-1561.4945827236||-1575.8828696928|-1584.0189749294|-1584.0189749294|-1597.4655276994|-1609.2394752215|1530.1429741036|1530.1429741036|1530.1429741036|1530.1429741036|1530.1429741036|1515.1957806634|1515.1957806634|1515.1957806634|1505.1276140788|1505.1276140788|1505.1276140788|1459.7563136775|1459.7563136775|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339||1454.5564609265|1441.3960676962|1409.7734085513|1321.4349837445|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||1727.0967982069|1727.0967982069|1703.5797757855|1694.6997508727|1690.7497231919|1680.9441368799|1672.1601520888|1655.3168356542|1653.0187062825|1644.8667484335|1644.8667484335|1644.8667484335|1644.8667484335|1644.8667484335|-1715.7717727083|-1715.7717727083|-1715.7717727083|-1715.7717727083|-1715.7717727083|-1731.9408585648|-1742.1287317387|-1751.5597019319|-1758.3163354799|-1759.9070394221|-1763.4800438023|-1767.5889375581|-1773.0432639534|-1780.8502793501|-1780.8502793501|-1780.8502793501|-1780.8502793501|-1780.8502793501|-1794.4725326112|-1810.8861473458|-1832.734608162|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1722.7713294456|1713.523699384|1710.5541104266|1687.5879004741|-1782.9518358877|-1782.9518358877|||-1782.9518358877|-1782.9518358877|-1783.0732541824||-1783.0732541824|-1796.331393536|-1806.2486339951|-1806.2486339951|-1822.9983135741|-1822.9983135741|-1828.5997698446|-1828.5997698446|-1837.6941887163|-1856.8546541292|-1876.6996156991|-1881.5551285545|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1918.866493656|-1945.9072151733|-1953.3854508313|-1953.3854508313|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701||-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1972.8724283952|-1972.8724283952|-1972.8724283952|-1972.8724283952|-1976.6082537725|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635||1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635||1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1889.8833390446|1889.8833390446|1889.8833390446|1884.398154494|1884.3312827711|1876.9514253013|1870.0079324707|1870.0079324707|1857.3977027452|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1807.9319158065|1794.813239785||1757.0980442055|1709.7478268951||||-1788.7910731671|-1788.7910731671|-1788.7910731671|-1788.7910731671|-1802.2956368524|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.8747498726|-1806.8747498726|-1811.4441665251|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1715.9807942231|1715.9807942231|1703.4513638177|1703.4513638177|1703.4513638177||1699.493983289|1699.493983289|1699.493983289|1675.68775921|1668.5419546778|1666.3243940864|1663.1937712071|1648.8541902301|1634.4768780335|1630.4922881118|1630.4922881118|1630.4922881118|1626.0192090131||1608.132454459|1575.5764580809|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1704.1312176789|-1728.8124640876|-1731.2160050465|-1731.2160050465|-1743.9900056072|-1755.748980333|-1755.748980333|-1755.748980333||-1755.748980333|-1755.748980333|-1755.748980333|-1802.4433114812|-1842.1244586187|-1842.1244586187|-1853.027176243|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849||-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1864.3036396499|-1867.498476886|-1867.498476886|-1867.498476886|-1870.4149743177|-1902.1277492419|1771.1848774791|1771.1848774791||-1842.575213414|-1842.575213414|-1842.575213414|-1842.575213414|-1858.0557926822|-1890.3953252024|-1915.6336946694|-1936.0929940771|-1971.9366600856|1843.2092665715
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1606.9562680764|-1621.5347423071|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1494.1083834607|-1638.6277318783|-1638.6277318783|-1638.6277318783|-1668.0030354203|-1696.9327597781|-1696.9327597781|-1704.2308441979|-1740.1731602199|-1752.5535113555|-1791.2539015061|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1858.1615758561|-1863.5712937908|-1863.5712937908|-1863.5712937908|||-1863.5712937908|-1876.5792153231|-1922.5880170256||-2012.0482594035|-2012.0482594035|-2012.0482594035|-2012.0482594035|-2012.0482594035|-2012.0482594035|-2060.8591771149|-2093.7366384135|-2093.7366384135|-2113.4018204595|-2134.8139758759|-2134.8139758759|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265||-2184.0525734265|-2184.0525734265|-2184.0525734265|-2198.6417482517|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104||-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104||-2224.590628104|-2224.590628104|-2270.4062534489|-2333.5625038321|-2368.5956837434|-2368.5956837434|-2409.9952041593|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2222.6520562661|-2400.1713905815|-2400.1713905815|-2400.1713905815|-2490.7182117572|2237.9677842444|2237.9677842444|2237.9677842444|2237.9677842444|2191.6030936049|-2347.9474108392||-2347.9474108392|-2347.9474108392||||-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2370.3318392856|-2370.3318392856|-2370.3318392856|-2469.3409325396|-2494.0454805996|-2527.1338673328|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843||2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843||-2483.2633107102|-2483.2633107102|-2483.2633107102|-2483.2633107102|-2505.9701366793|-2505.9701366793|-2552.2779465177|-2552.2779465177|-2561.3921627974|-2610.9357364416|-2655.0397071573|-2732.0163412859|-2751.7516559085|-2751.7516559085|-2816.2170825473|-2816.2170825473|-2816.2170825473|-2816.2170825473||-2816.2170825473|-2816.2170825473|-2816.2170825473|-2816.2170825473|-2897.891459935|-2897.891459935|-2898.9071777055|-2903.1468641173|-2940.9082498179|-2940.9082498179|-2940.9082498179|-2980.6202775755|-2988.7566678624|-2988.7566678624||-2988.7566678624|-2988.7566678624|-2988.7566678624|-2988.7566678624|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-3041.5026276137|-3109.8084751263|-3158.0927501403|-3214.9363890448||-3246.9848767164|-3262.7241107221|-3262.7241107221|-3262.7241107221|-3268.2490119135|-3291.4989021261|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||-2434.1445730044|-2434.1445730044|-2434.1445730044|-2445.3273033382|-2450.1136703758|-2462.8108830601|-2462.8108830601|-2462.8108830601|-2462.8108830601|-2493.262092289|-2496.2356580989|-2501.400731221|-2505.4189973091|-2505.4189973091|-2505.4189973091|-2505.4189973091|-2505.4189973091|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2549.7550256877|-2563.0889174308|-2571.0432415897|-2576.0171352397|-2576.0171352397|-2576.0171352397|-2591.3523724886|-2631.2804138762|-2648.6171265291|-2661.1778167777|-2661.1778167777|||-2661.1778167777|-2661.1778167777|-2661.1778167777||-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2789.5555323649|-2801.6172581832|-2806.0305656583|-2806.0305656583|-2820.5560083966|-2820.5560083966|-2820.5560083966|-2820.5560083966|-2820.5560083966|-2820.5560083966|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2616.6099260812||2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684||2587.200547684|2587.200547684|2587.200547684|2587.200547684|2549.7783863155|2484.3403790337|2484.3403790337|2484.3403790337||2437.8226433707|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2426.6460918873|2412.0512132081|2382.6124591201|2382.4305101334|2380.3401359672|2380.3401359672|2362.4057066302|2331.2007851447|2300.9175390496|2283.2694878329||2277.6753379954|2277.6753379954||||2277.6753379954|2277.6753379954|2277.6753379954|2267.8516296233|2267.8516296233|2267.8516296233|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2252.9347526339|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2206.4723869185|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457||2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457||2144.3709028285|-2239.3754286067|-2239.3754286067|-2251.3726729859|-2251.3726729859|-2251.3726729859|-2261.3705839332|-2261.3705839332|-2281.1510067671|-2281.1510067671|-2281.1510067671|-2309.9733408524|-2323.8558029132|-2323.8558029132|-2323.8558029132|-2323.8558029132|-2323.8558029132|-2323.8558029132||-2323.8558029132|-2323.8558029132|-2323.8558029132|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157||2201.2247767952|2188.6386408836|2178.7096009818|2168.1600128398|2168.1600128398|2168.1600128398|2168.1600128398|2168.1600128398|2160.7333475998|2135.9537195553|2122.0874661726|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078||1921.4158776754|-2036.6082492373|-2036.6082492373|-2036.6082492373|-2036.6082492373|-2057.2591658193|1959.9423878775|1959.9423878775|1945.2693198638|-1994.515049434
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||4418.8658232902|4418.8658232902|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4653.5198459252|-4681.0491925002|-4681.0491925002|-4691.8879916669|-4713.3755462966|-4760.1950514406|-4763.8833904896|-4768.258658044|-4768.258658044|-4768.258658044|-4768.258658044|-4768.258658044|-4768.258658044|-4785.7318422712|-4851.8131580791|-4862.8479534212|-4888.8866149124|4564.4943193836|4564.4943193836|4564.4943193836|4564.4943193836|4564.4943193836|4564.4943193836|4532.1048153996|4532.1048153996|4532.1048153996|4532.1048153996|4525.0609059995|4483.289895555|4463.7109950611|4367.2296235322|4367.2296235322|4356.524226583|4356.524226583|4311.5824739811|4268.4124523381|4268.4124523381|||4268.4124523381|4268.4124523381|4268.4124523381||4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4045.6690752975|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|3973.6536070948|3968.4592395897|3968.4592395897|3968.4592395897|3968.4592395897|3889.8435995441||3759.4373328267|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3728.3580900082|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608||-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4086.8478956444|-4134.2198840493||-4143.6887600548|-4182.8503210553|-4182.8503210553|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3762.6608424262|3708.2342693625|3659.9311967438|-3956.4033895658||-3956.4033895658|-3956.4033895658||||-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205||3690.2060870205|3690.2060870205|3690.2060870205|3664.6734300227|3614.1371444697|3574.2634938552|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456||3548.7326128456|3548.7326128456|3548.7326128456|3475.2029031618|-3816.9717244917|-3816.9717244917|-3834.8478080144|-3834.8478080144|-3847.7197866826|-3883.6886518696|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212||-3907.8434602212|-3907.8434602212|-3907.8434602212|-3967.3469961882|-3967.3469961882|-3967.3469961882|-3987.6077735425|-4006.3975261583|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928||-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4118.2270941031|-4144.6412156701|-4177.6013507445|-4183.3348341606|-4209.5191182926|-4209.5191182926|-4209.5191182926|-4209.5191182926|-4209.5191182926|-4219.3260719662|-4219.3260719662|-4277.7703319152|-4277.7703319152|-4277.7703319152|-4319.0781465724|-4373.5312739694|-4448.8680821882|-4460.2877557879|-4460.2877557879|-4465.2641730977||-4483.3490812196|-4577.2212013551|4265.2595681268|4265.2595681268|4265.2595681268|4265.2595681268|4265.2595681268|4265.2595681268|-4095.2149275641|-4095.2149275641
04592|952608|/equities/mani-inc|TOPIX500||1934.3480589558|1926.9422877286|1918.3820028538|1918.3820028538|1918.3820028538|1918.3820028538|1918.3820028538|1918.3820028538|1906.3216774401|1906.3216774401|1906.3216774401|1862.0518638223|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1847.0924956121|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|||-1918.5353119087|-1918.5353119087|-1918.5353119087||-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1931.6758297648|-1931.6758297648|-1931.6758297648|-1931.6758297648|-1940.3342552942|-1959.8436169935|-1999.0206855484|-2037.163786844|-2037.163786844|-2037.163786844|-2037.163786844|-2094.7097631601|-2095.022850785|-2095.022850785|-2095.022850785|-2095.022850785|-2095.022850785|-2115.8865008723|-2124.9572231914|-2144.6645122337||-2144.6645122337|-2144.6645122337|-2144.6645122337|-2144.6645122337|-2144.6645122337|-2144.6645122337|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947||-2147.6991865947|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2165.1127587562||-2165.1127587562|-2169.2040231558|-2169.2040231558|-2195.0134478827|-2195.0134478827|-2195.0134478827|-2195.0134478827|-2197.876053203|-2230.9485264487|-2230.9485264487|-2230.9485264487|-2230.9485264487|-2247.7761404986|-2305.4179338873|-2313.7977043192|-2320.0530047991|-2331.9200053324|-2360.2970885745|2207.1618582546|2207.1618582546|2134.9576202829|2102.2029114255|2078.031012695|-2214.4302012621||-2214.4302012621|-2214.4302012621||||-2214.4302012621|-2214.4302012621|-2214.4302012621|-2214.4302012621|-2222.5804953853|-2222.5804953853|-2254.8609005974|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2094.5150845476|2075.0834377131|2075.0834377131|2067.8982641256|2054.0536268063|2030.2353901271|2030.2353901271|2030.2353901271|2030.2353901271||2030.2353901271|2030.2353901271|2030.2353901271|2030.2353901271|1999.4282112523|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329||1947.2919792545|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1890.4370001808|1890.4370001808|1884.0133335342|1883.2370372602|1855.0751539921|1855.0751539921|1855.0751539921|-1937.6087176336|-1937.6087176336|-1937.6087176336||-1937.6087176336|-1937.6087176336|-1937.6087176336|-1950.0652418151|-1954.4540022409|-1954.4540022409|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311||1814.4528109311|1814.4528109311|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1792.8242013302|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1950.2634450274|1818.8790191668|1818.8790191668|1818.8790191668||1783.865576852|1774.8506409467|1739.5284899408|1738.9634810864|1738.9634810864|1738.9634810864|1738.9634810864|1721.531670454|1721.531670454|1721.531670454
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2947.6332881583|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2920.8264702922|2902.6576746298|2902.6576746298|2902.6576746298|2902.6576746298|2902.6576746298|2832.564082922|2806.3229418791|2806.3229418791|2804.2906689865|2804.2906689865|2802.4340766517|2795.6211962796|2723.745773644|2722.4361403013|2722.4361403013|||2692.4290447792|2628.5600497547|2613.2611663941||2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2511.9537992423|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2497.2881922088|2497.2881922088|2490.0979913431|2433.747768159||-2558.3417798796|-2558.3417798796|-2558.3417798796|-2558.3417798796|-2558.3417798796|-2558.3417798796|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876||-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709||-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2587.8620706343|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2398.6577263617|2376.7890622246|2376.7890622246|2376.7890622246|2336.8767358051|2330.8352620057|2310.6780688952|2268.8367432169|2203.4297146855|-2328.6322582052||-2328.6322582052|-2328.6322582052||||-2328.6322582052|-2328.6322582052|-2328.6322582052|-2328.6322582052|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2361.3026545963|-2362.2529495514|-2394.9754995016|-2395.5908772313|-2395.5908772313|-2395.5908772313|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005||2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2208.5457895561|2201.8008772846|2176.5858224264|2176.5858224264|2176.5858224264|2176.5858224264|2176.5858224264||-2329.3061691412|-2329.3061691412|-2329.3061691412|-2329.3061691412|-2331.8794301802|-2331.8794301802|-2331.8794301802|-2331.8794301802|-2342.3938113113|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439||-2349.6334122439|-2349.6334122439|-2359.9815691599|-2445.451743511|-2507.7519372344|-2508.7243747049|-2557.1659718943|2404.3917421796|2404.3917421796|2404.3917421796|2404.3917421796|2404.3917421796|2404.3917421796|2395.8385705921||2395.8385705921|2359.0124625162|2359.0124625162|2359.0124625162|2359.0124625162|2359.0124625162|2359.0124625162|2349.9027361291|2331.4197068102|2310.5774520113|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2547.0054428288|-2547.0054428288|-2547.0054428288||-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3267.8453499223|-3276.5503888026|-3283.9757886451|-3283.9757886451|-3304.5935662286|-3304.5935662286|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|2999.2284903553|2999.2284903553|2957.0872115059|||2934.6524572288|2902.280508032|2891.7277202085||2891.7277202085|2891.7277202085|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2854.942926715|2854.942926715|2826.2699185722|-3010.1237027206||-3010.1237027206|-3010.1237027206|-3010.1237027206|-3010.1237027206|-3010.1237027206|-3010.1237027206|-3024.0773556209|-3024.0773556209|-3024.0773556209|-3024.0773556209|-3024.0773556209|-3043.6351153804|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292||2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292||2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2777.1489850324|2768.8605565419|2768.8605565419|2768.8605565419|2768.8605565419|2768.8605565419|2765.9283961576|2762.8220940218|2762.8220940218|2761.0523266908|2732.0652074483|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819||-2887.478172819|-2887.478172819||||-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2892.7257475766|-2894.2508306407|-2914.8620340452|-3005.1522600503|2781.0496789503|2781.0496789503|2777.5274210559|2755.072594041|2755.072594041|2755.072594041|2725.9417711567|2709.1019679519|2702.6410755021|2697.2123061134|2685.8701310042|2685.8701310042|2683.4438674046|2683.4438674046|2683.4438674046||2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2626.882074894|2593.6467498822|2550.1074998692|2500.9249998546|2490.4845677217|2490.4845677217||2478.7328530242|2474.4531700268|2434.4890770238|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2585.4362578015|-2594.1763476107|-2594.1763476107|-2594.1763476107|-2594.1763476107|-2594.1763476107||-2594.1763476107|-2594.1763476107|-2594.1763476107|-2643.0848306785|-2692.0109229762|-2710.8176921957|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655||2571.8690327655|2571.8690327655|2561.5211475172|2542.1068305747|2530.4096673761|2530.4096673761|2522.3718526402|2500.6076140446|2487.3695711607|2475.5773012897|2444.5025569885|2437.1417299872|2431.8971975151|2431.8971975151|2426.4691083501|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534||2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||2298.9654825787|2289.4894250874|2263.2660278749|2259.9095032577|2259.9095032577|2259.9095032577|2257.9827813975|2248.4808682194|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2335.3865257928|-2345.9926244356|-2345.9926244356|-2391.9918049284|-2402.0764059266|-2402.0764059266|-2402.0764059266|-2402.0764059266|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2420.1213912044|-2420.1213912044|-2420.1213912044|-2420.1213912044|-2455.2459902271|-2457.861831237|-2457.861831237|-2457.861831237|-2457.861831237|-2457.861831237|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|||-2458.4029939324|-2458.4029939324|-2458.4029939324||-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2463.0866599249|-2465.9851776943|-2481.4835307715|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2382.563411135|2382.563411135|2374.15379015|-2477.9509477063||-2477.9509477063|-2477.9509477063|-2477.9509477063|-2477.9509477063|-2477.9509477063|-2478.001053007|-2494.2794589346|-2494.2794589346|-2494.2794589346|-2494.2794589346|-2528.7827321495|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782||2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782||2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2387.9314764202|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2356.5878377975|2350.4942441944|2350.4942441944|2339.594745919|2339.594745919|2313.6608287989||2301.5120319988|2259.00868148||||-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365||-2384.6287714365|-2384.6287714365|-2415.8256437487|-2415.8256437487|-2451.5284930542|-2452.3649922824|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667||-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2457.5559812472|-2457.5559812472|-2457.5559812472|-2457.5559812472|-2457.5559812472|-2470.0713200007|-2470.0713200007|-2470.0713200007|-2470.0713200007|-2470.0713200007|-2475.7646076647|-2475.7646076647|-2475.7646076647|-2475.7646076647||-2475.7646076647|-2475.7646076647|-2475.7646076647|-2531.8495640718|-2567.8266223109|-2567.8266223109|-2603.6129136788|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091||2504.1912497091|2499.6821010406|2499.6821010406|2499.6821010406|2499.6821010406|2499.6821010406|2499.6821010406|2498.8412233784|2471.7402481983|2459.4891646647|2436.432405183|2419.9526724256|2409.4196360284|2404.1607066983|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2531.7558202441|-2552.8779534693|-2552.8779534693|-2552.8779534693||-2552.8779534693|-2552.8779534693|2450.3394939997|2450.3394939997|2450.3394939997|2450.3394939997|2450.3394939997|2450.3394939997|2430.9883266663|2388.4207736621
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3896.4343585242|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3951.2414040363|-3951.2414040363|-3951.2414040363|-3951.2414040363|-3951.2414040363|-3997.1015600404|-4018.6586801408|-4018.6586801408|-4018.6586801408|-4018.6586801408|-4084.3317038775|-4084.3317038775|-4103.7574487528|-4148.7098062453|-4148.7098062453|-4148.7098062453|-4192.0664513836|||3955.964311647|3955.964311647|3955.964311647||3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3947.6825684967|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3853.5524893448|-4111.6829731808||-4111.6829731808|-4111.6829731808|-4111.6829731808|-4111.6829731808|-4111.6829731808|-4111.6829731808|-4180.6760964297|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809||3904.299405809|3819.9437842322|3788.2708713691|3768.1898570768|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006||3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3691.4167158896|3690.2547543067|3690.2547543067|3690.2547543067|3672.2830603408|3628.6478448231|-3797.3549343513|-3797.3549343513|-3797.3549343513||-3797.3549343513|-3797.3549343513||||-3797.3549343513|-3797.3549343513|-3797.3549343513|-3797.3549343513|-3799.6357214214|-3799.6357214214|-3843.2063571348|-3855.9120125306|-3855.9120125306|-3855.9120125306|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3649.7278080098|3649.7278080098|3649.7278080098|3649.7278080098|3641.4197866775||3638.6886518639|3596.3748788444|3596.3748788444|3591.9165320493|3585.351702277|3584.9463358633|3574.0630238526|3574.0630238526|3574.0630238526|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944||-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3851.4950146845|-3851.4950146845|3596.6728213772|3596.6728213772|3549.6238976367|3549.6238976367|3549.6238976367|-3724.7255709043|-3724.7255709043||-3724.7255709043|-3724.7255709043|-3724.7255709043|-3822.9173010048|3647.606494598|3647.606494598|3647.606494598|3647.606494598|3647.606494598|3643.1603746008|3643.1603746008|3643.1603746008|3643.1603746008|3643.1603746008||3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3623.1931164516|3623.1931164516|3597.9367960574|3596.8742178415|3590.9157976017|3550.5175528908|3515.9083921009|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799||3443.5728478799|3443.5728478799|3443.5728478799|3251.5718350521|3251.5718350521|3251.5718350521|3251.5718350521|3251.5718350521|3226.024261169|3213.110198974
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||2269.7098169047|2265.7331298942|2248.0645887713|2238.2662097459|2231.9428515381|2231.9428515381|2230.6587239312|2209.5652488125|2203.9058320139|2184.4509244599|2182.1703353359|2182.1703353359|2182.1703353359|2126.1614837065|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2260.5782815048|-2274.3369794497|-2275.4577549442|-2301.8697277157|-2303.1885863508|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2332.7894795593|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|||-2353.6603614088|-2353.6603614088|-2353.6603614088||-2353.6603614088|-2391.7164955664|-2391.7164955664|-2423.9905506293|-2424.5130254683|-2424.5130254683|-2475.1811394093|-2533.0901548992|2367.9116530876|2367.9116530876|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658||-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2545.6382159619|-2565.8650814345|-2565.8650814345|-2582.4889793717|-2649.3488659685|-2689.3042955206|-2696.4492172451|-2723.9713524945|-2729.6864212784|-2729.6864212784||-2729.6864212784|-2729.6864212784|-2729.6864212784|-2729.6864212784|-2729.6864212784|-2788.0126903093|2618.8213470011|2618.8213470011||2618.8213470011|2618.8213470011|2618.8213470011|2609.6899345693|2609.6899345693|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2562.9358222088|2546.2430227233|2546.2430227233|2546.2430227233|2546.2430227233|2538.0200252482|2482.0500280535|2476.8333645039|2455.1759605599|2422.7326673579||-2613.2216297078|-2613.2216297078||||-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2657.2740330087|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2701.1459270516|-2706.5510300573|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119||-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119||-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2735.6246908119|-2740.9639105035|-2740.9639105035|-2740.9639105035|-2740.9639105035|-2740.9639105035|-2740.9639105035|-2801.0987894483|-2803.9171464906|-2803.9171464906|-2803.9171464906||-2803.9171464906|-2803.9171464906|-2803.9171464906|-2803.9171464906|-2836.9103719582|-2836.9103719582|-2836.9103719582|-2836.9103719582|-2836.9103719582|-2836.9103719582|-2836.9103719582|-2860.8414804527|-2935.5106347478|-2943.64343531||-3007.3637589599|-3033.9581329638|-3033.9581329638|-3033.9581329638|-3050.3962979112|-3074.8585894112|-3074.8585894112|-3074.8585894112|-3081.6722627159|-3081.6722627159|-3081.6722627159|-3081.6722627159|-3081.6722627159|-3081.6722627159|-3081.6722627159|2834.218774233|2834.218774233|2834.218774233|2834.218774233|2834.218774233|2834.218774233|2834.218774233|2834.218774233|2834.218774233|2834.218774233||2660.0930580671|2647.1014746903|2647.1014746903|2647.1014746903|2647.1014746903|2647.1014746903|2647.1014746903|2647.1014746903|2628.3554796906|2619.8777141242
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1613.1836100757|-1639.7040111952|-1651.6155679947|-1666.5501618583|-1666.5501618583|-1666.5501618583|-1699.2779576203|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1721.7441358116|-1737.2434842351|-1737.3538878397|-1737.3538878397|-1737.3538878397|-1745.5876531552|-1786.7704432856|-1786.7704432856|-1786.7704432856|-1821.3374748232|-1821.3374748232|-1821.3374748232|-1821.3374748232|||-1821.3374748232|-1821.3374748232|-1821.3374748232||-1821.3374748232|-1832.3246453637|-1832.3246453637|-1832.3246453637|-1832.3246453637|-1839.7496059597|1675.1091788858|1675.1091788858|1675.1091788858|1675.1091788858|1675.1091788858|1671.309230296|1671.309230296|1671.309230296|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1653.4980082383|1653.4512447386|1653.4512447386|1622.5013830429||1573.5570922699|-1736.4694664264|-1736.4694664264|-1736.4694664264|-1736.4694664264|-1736.4694664264|-1754.7994071404|-1810.4715634894|-1885.9774533462|-1885.9774533462|-1885.9774533462|-1900.8360592735|-1904.7622880817|-1906.3469867575|-1906.7044613746|-1906.7044613746|-1906.7044613746||-1906.7044613746|-1906.7044613746|-1906.7044613746|-1906.7044613746|-1906.7044613746|-1922.5882904162|-1947.2417165632|-1947.2417165632||1780.1758704853|1779.1398560948|1743.2109512165|1720.8455013516|1713.467223724|1675.8768501016|1675.8768501016|1675.8768501016|1643.2798334462|1628.6361978123|1628.6361978123|1628.6361978123|1628.6361978123|1628.6361978123|1620.5107380399|1620.5107380399|1616.4841533776|1594.3841400831|1594.3841400831|1594.3841400831|1594.3841400831|1594.3841400831|1530.1768223145|1504.4186914606||1490.465212734|1458.3586122073||||-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1645.2309698286|-1645.2309698286|-1645.2309698286|-1645.2309698286|-1686.3922722582|-1686.3922722582|-1686.3922722582|-1686.3922722582|-1721.1602126644|-1721.1602126644|-1748.0391251827|-1782.463953944|-1782.463953944|-1782.463953944||-1782.463953944|-1787.7377266044|1654.4952309953|1654.4952309953|1654.4952309953|1627.7447011059|1582.4941123399|1552.3500797742|1552.3500797742|1552.3500797742|1552.3500797742|-1565.1517472367|-1565.1517472367||-1565.1517472367|-1565.1517472367|-1565.1517472367|-1586.0297191519|-1627.8107990576|-1643.5119989529|-1645.579628337|-1645.579628337|-1646.0329203744|-1667.0643559716|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553||-1678.078287553|-1697.9203195033|-1709.6059105592|-1805.256567288|-1860.4795192089|-1861.5050213433|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1682.436077522||1663.7900861356|1614.6556512617|1595.7562791797|1582.7014213108|1574.4064491858|1574.4064491858|1574.4064491858|1574.4064491858|1498.5627213175|1472.7363570195|1437.0681744661|1423.1035271846|1412.9117619563|1412.9117619563|1397.3464021736|1366.1071135262|1359.5356816958|1339.4007574398|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489||1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489
04599|952500|/equities/ashikaga-holdings|TOPIX500||598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|593.18115736424|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-633.98497913105|-635.52772678515|-637.43142716456|-637.43142716456|-637.43142716456|-637.43142716456|593.00285361006|593.00285361006|593.00285361006|580.36427161643|570.54106695207|570.54106695207|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.05181889886|556.05181889886|556.05181889886|540.44644170729|533.80720017715|516.75242226172|512.70355334881|512.70355334881|512.70355334881|||512.70355334881|512.70355334881|512.70355334881||511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|492.86677245665|483.08526271767|481.31142133019|477.52936991874|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|461.00538804042|461.00538804042|461.00538804042|451.67024363512||451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|449.5058337211|442.08117480531|442.08117480531|442.08117480531|442.08117480531|437.66194816007|437.66194816007|432.32438718361|421.98264801814||-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092||-447.09193087092|-447.09193087092|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083||-453.98972129083|-453.98972129083||||-456.27621280088|-456.27621280088|-459.34579776541|-459.64533661488|-461.53001065547|-461.53001065547|-461.53001065547|-471.10002608094|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|428.6247295144|426.60869832555|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487||-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-477.30401172657|429.95339786833|429.95339786833||429.95339786833|426.96489262389|415.84676978969|415.84676978969|411.75198033544|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856||-435.00325161856|-435.00325161856|-435.00325161856|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672||410.12137394672|410.12137394672|409.32374509976|402.74306842139|397.27562174589|393.47793874365|393.47793874365|392.56435807129|391.87708147787|390.19676058847|388.10750498329|381.82500960599|381.76255043853|381.76255043853|381.76255043853|377.4417352556|377.17413773788|370.84904125281|367.52672945733|367.33434214437|367.33434214437|367.33434214437|367.33434214437|367.33434214437|367.33434214437||367.33434214437|367.33434214437|367.33434214437|360.61037948224|356.09150547701|356.09150547701|356.09150547701|356.09150547701|356.09150547701|340.91279437496
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||2467.1742857998|2467.1742857998|2409.5825397775|2383.7990623038|2383.7990623038|2383.7990623038|2383.7990623038|2366.3600692264|2364.4556324738|2343.0895916376|2331.1273240418|2320.6232395577|2320.6232395577|2285.9702661753|2248.60911086|2248.60911086|2248.60911086|2248.60911086|2248.60911086|2248.60911086|2248.60911086|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2367.2719866027|-2367.6567735836|-2367.6567735836|-2381.6741928706|-2387.4991031896|-2393.6007446785|-2393.6007446785|-2394.6397163094|-2411.0163514549|-2476.8515016166|2365.2146754231|2365.2146754231|2365.2146754231|2359.6696507861|2359.6696507861|2359.6696507861|||2358.6885008735|2357.2650009705|2348.4888899672||2331.5154332969|2307.9820758531|2307.9820758531|2307.9820758531|2296.9523065035|2294.2820172283|2294.2820172283|2294.2820172283|2294.2820172283|2274.8588511329|2274.8588511329|2274.8588511329|2274.8588511329|2274.4820568143|2238.0633964603|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174||-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2347.4376834594|-2359.3752038437|-2377.3891153819|-2385.1823504244|-2407.7570117731|-2407.7570117731|-2407.7570117731|-2407.7570117731|-2423.3283991333|-2423.3283991333||-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333||-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2426.5871101481|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2306.7792612057|2306.7792612057|2306.7792612057|2264.6714013397|2238.6348903774||-2365.1061390182|-2365.1061390182||||-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2372.6044430977|-2372.6044430977|-2372.6044430977|-2417.6993812196|-2433.527090244|-2464.9467669378|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2482.9376325756|-2495.3751473062|-2500.6835426097|-2500.6835426097||-2500.6835426097|-2500.6835426097|-2547.0650473441|-2559.4475893137|-2559.4475893137|-2620.2750992374|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738||2415.2395553738|2415.2395553738|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271||-2596.196076271|-2596.196076271|-2596.196076271|-2632.9956403011|-2665.8232377244|-2665.8232377244|-2665.8232377244|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218||2541.6824708218|2511.4527453575|2480.4752726195|2461.6114140217|2447.8460668625|2447.8460668625|2447.8460668625|2447.8460668625|2447.8460668625|2428.8567409584|2416.8408232871|2389.2675814301|2365.3250904779|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2346.2176222748|2346.2176222748||2310.6306914165|-2434.7907080986|-2434.7907080986|-2434.7907080986|-2434.7907080986|-2484.1007867762|2353.7737200293|2353.7737200293|2347.165244477|2329.318236594
04601|951799|/equities/megmilk-snow-brand|TOPIX500||2581.9929806127|2581.9929806127|2571.5049189143|2571.5049189143|2571.5049189143|2571.5049189143|2571.5049189143|2571.5049189143|2523.8387987937|2514.7097764374|2498.184909182|2498.184909182|2480.8165657577|2454.6460119806|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2616.3493780598|-2616.3493780598|-2639.116831885|-2639.116831885|-2639.116831885|-2639.116831885|-2639.116831885|-2650.9631465389|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|||-2661.9564888866|-2661.9564888866|-2661.9564888866||-2661.9564888866|-2703.3405432073|-2712.3951179653|-2712.3951179653|-2712.3951179653|-2712.3951179653|-2712.3951179653|-2721.994575517|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2546.763518099|2528.8483534433|2490.9177203004|2490.9177203004||2457.8922472845|2457.8922472845|2422.1024969828|2297.2249966475|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748||-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2335.7780068609|-2354.1456874826|-2354.1456874826||-2391.1181326945|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2203.7728474195|2174.8031637994|2154.8924042216|2138.8015610754|2138.8015610754|2138.8015610754|2138.8015610754|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2103.0526797872|2069.2807553192||-2180.0501636449|-2180.0501636449||||-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2197.1915600555|-2197.1915600555|-2200.9350667283|-2249.2611852537|-2277.1790947263|-2280.3144257374|-2280.3144257374|-2280.3144257374|-2280.3144257374|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2301.1109892984|-2329.9010992204|-2349.8345546894|-2350.8883391227||-2350.8883391227|-2354.2648212474|-2384.0854886796|-2384.0854886796|-2384.0854886796|-2416.9283207551|-2446.386815747|-2446.386815747|-2452.0516243791|2250.3819296194|2250.3819296194|2250.3819296194|2250.3819296194||2250.3819296194|2250.3819296194|2218.9243662437|2197.4517851604|2197.4517851604|2197.4517851604|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2346.4517299938|-2373.5019222153|-2381.100715254|2259.6726075354|2259.6726075354|2259.6726075354||2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354||2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2254.0709199739|2254.0709199739|2254.0709199739|2254.0709199739|2254.0709199739|2252.0134814493|2252.0134814493|2250.4594238326|2229.9549153695|2209.8943504106|2187.7110202874|2187.7110202874|2187.7110202874|2187.7110202874|2117.1789114304|2101.8654571449||2068.2393968277|2025.7104409197|1950.1782676885|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3500.4079495645|3483.4532772939|3433.2258636599|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3394.6181595154|3394.6181595154|||3394.6181595154|3370.7979550171|3355.4595675068||3355.4595675068|3355.4595675068|3355.4595675068|3355.4595675068|3313.6217416742|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718||-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3489.1243297464|-3530.0825886071|-3538.8139873412|-3559.6266526014|-3563.5291701111|-3563.5291701111||-3563.5291701111|-3563.5291701111|-3563.5291701111|-3563.5291701111|-3563.5291701111|-3563.5291701111|-3590.1202607835|-3590.1202607835||-3590.1202607835|-3717.0871982677|3479.5243694031|3479.471521559|3461.4586685914|3461.4586685914|3452.8985206571|3433.1035948657|3433.1035948657|3433.1035948657|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3407.9776604159|3386.1974004621|3356.3860005135|3317.484445015||3303.2604944611|-3424.541336946||||-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3444.4903743845|-3488.9893048716|-3527.8214498574|-3537.634944286|-3539.0993748779|-3539.0993748779|-3539.0993748779|-3551.7215276421|-3553.2611452371|-3553.2611452371|-3562.0679391524|-3585.2690606819|-3585.2690606819|-3587.2547310887|-3587.2547310887|-3587.2547310887|-3587.2547310887||-3587.2547310887|-3587.2547310887|-3587.2547310887|-3587.2547310887|-3587.2547310887|-3591.8470219306|-3591.8470219306|-3591.8470219306|-3591.8470219306|-3654.8049653465|-3654.8049653465|3602.1941490446|3602.1941490446||3602.1941490446|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477||3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3589.6748006791|3589.6748006791|3589.6748006791|3589.6748006791|3589.6748006791|3589.6748006791||3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3508.664077723|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842||3446.0717130936|3398.9130145484|3281.681127276|-3389.8319416346|-3389.8319416346|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3263.796458905
04603|952986|/equities/meitec-corp|TOPIX500||3257.3227778333|3257.3227778333|3216.9602195473|3216.9602195473|3214.387132438|3214.387132438|3214.387132438|3191.1523693755|3166.0708263896|3166.0708263896|3138.0231404328|3106.525711592|3083.5285684356|3064.6428538173|3013.0476153526|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2920.8258960757|2920.8258960757|2920.8258960757|2920.8258960757|2884.3065511952|2856.4587051793|2856.4587051793|2846.6763390881|2816.8070434312|2803.8240417809|||2803.8240417809|2803.8240417809|2803.8240417809||2803.8240417809|-2978.3800669259|-2978.3800669259|-2978.3800669259|-2978.3800669259|-2978.3800669259|-3006.0056299176|-3014.9784776863|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3068.9772257218|-3084.0580285798|-3096.6755873109|-3119.6443336933|-3119.6443336933|-3119.6443336933|2942.8332002578|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162||2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751||2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751||2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2831.0841665279|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2768.7015595502|2737.975746452||2737.975746452|2737.975746452||||2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2734.5659906295|2734.5659906295|2734.5659906295|2734.5659906295|2729.110296646||2729.110296646|2729.110296646|2729.110296646|2727.2058851623|2669.6176501803|2651.5473890892|2632.8396969674|2632.8396969674|2632.8396969674|2595.4505364538|2595.4505364538|2595.4505364538|2595.4505364538||-2710.6542719541|-2710.6542719541|-2710.6542719541|-2710.6542719541|-2710.6542719541|-2711.1436355046|-2718.8479225028|-2718.8479225028|-2718.8479225028|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022||2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2573.9564092246|2566.9902732848|2566.9902732848|2566.9902732848|2538.1280814276|2514.2754889267|2514.2754889267|2514.2754889267|2507.4118038159||2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2495.3742264621|2483.304696069|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2444.1459831346|2440.2986803946|2440.2986803946||2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2437.7485337718|2411.8757945005
04604|976163|/equities/menicon-co-ltd|TOPIX500||1264.0117576669|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1370.6036303704|-1379.2540337449|-1386.0044819388|-1389.4494243765|-1400.4438048627|-1413.7431165142|-1421.0638690141|-1421.0638690141|-1421.0638690141|-1421.0638690141|-1421.0638690141|-1446.8209655713|-1479.7326735448|-1479.7326735448|-1479.7334342178|-1479.7334342178|-1479.7334342178|-1525.5351039726|-1525.5351039726|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|||-1550.7056394997|-1550.7056394997|-1550.7056394997||-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1566.8673772218|-1572.4915302465|-1589.1284324031|-1589.1284324031|-1626.3927026701|-1630.6030029668|-1640.0866699631|-1642.6518555145|-1653.3078463142|-1653.3078463142|-1674.619829238|-1699.6606025213|-1699.6606025213|-1699.6606025213|-1716.8451139126|-1717.0779043473|-1765.697671497|-1787.4673678597|-1787.4673678597||-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1814.2692976219|-1833.5492195799|-1853.943577311|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783||-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1985.8839999759|-2098.3711110844|-2280.071482969||-2280.071482969|-2280.071482969|-2293.9405366322|-2294.6413452708|-2294.6413452708|-2294.6413452708|-2294.6413452708|-2330.1570503009|-2374.3512966678|-2374.3512966678|-2402.9181074086|-2430.9923415651|-2467.3387693418|-2467.3387693418|-2467.3387693418|-2467.3387693418|-2479.1377967496|2220.0313648973|2220.0313648973|2220.0313648973|2220.0313648973|2218.3627961695|2218.3627961695|2194.9780287042||2194.9780287042|2194.9780287042||||2194.9780287042|2194.9780287042|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2164.8447005494|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2009.774702915|2009.774702915|2009.774702915|2009.774702915|2009.774702915|2009.774702915|1964.6868352744|1964.6868352744|1964.6868352744||1926.3464836382|1868.3849818202|1849.3722020225|1840.4663265054|1840.4663265054|1840.4663265054|1750.462585006|1710.0443552895|1710.0443552895|1710.0443552895|1689.3976067071|1689.3976067071|1689.3976067071||-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1847.9770224539|-1887.8355805043|-1910.0395338937|-1912.1828154374|-1914.3697949305|-1960.6608832561|-1970.5954258401|-1988.4930114652|-1988.4930114652||-1988.4930114652|-1988.4930114652|-1988.4930114652|-2010.0200127391|-2044.5256951669|-2044.5256951669|-2044.5256951669|-2044.5256951669|-2044.5256951669|-2052.6274014407|-2052.6274014407|-2095.7526682674|-2120.5045429259|-2120.5045429259||-2120.5045429259|-2120.5045429259|-2120.5045429259|-2120.5045429259|-2120.5045429259|-2141.9494921399|-2184.6266780808|-2184.6266780808|-2184.6266780808|-2184.6266780808|-2184.6266780808|-2185.7518645342|-2207.532027696|-2207.532027696|-2207.532027696|-2207.532027696|-2207.532027696|-2212.8133641067|-2235.0148490074|-2246.321809338|-2246.321809338|-2246.321809338|-2290.3297881533|-2316.6164312815|-2397.2127014239||-2493.9307793599|-2522.1453103998|-2530.7315643345|-2530.7315643345|-2530.7315643345|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377
04605|952166|/equities/milbon-co-ltd|TOPIX500||-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3477.3133895203|-3477.3133895203|-3477.3133895203|-3506.6815439115|-3528.1461599017|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3606.0438135845|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3010.7080628349|3006.837114611|3006.837114611|2977.9301273456|-3180.403850388|-3180.403850388|||-3180.403850388|-3180.403850388|-3180.403850388||-3180.403850388|-3180.403850388|-3180.403850388|-3180.403850388|-3180.403850388|-3180.403850388|-3192.7362350469|-3192.7362350469|-3206.4569278299|-3239.4521420332|-3247.8051136212|-3247.8051136212|-3287.6853254583|-3287.6853254583|-3307.4281393981|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284||3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3373.407507495|-3436.8416749945|-3440.6574166606|-3474.1193518451|-3524.7996020206|-3524.7996020206|-3524.7996020206||-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3652.4939671065||-3652.4939671065|-3652.4939671065|-3705.0488523406|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3746.7921402811|-3746.7921402811|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3483.175008519|3469.0954241039|3469.0954241039||3469.0954241039|3469.0954241039||||3469.0954241039|3469.0954241039|3469.0954241039|3469.0954241039|3469.0954241039|3439.3282490043|3366.3091655604|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3658.0268390353|-3658.0268390353|-3743.196487817|-3857.8294309078|-3875.4771454531|-3879.5149943865|-3879.5149943865|-3979.9055493184|-3995.0061659093|-4074.9026739621|-4074.9026739621|-4118.7807488468|-4153.3674987186||-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|3955.0691711967|3955.0691711967|-4186.116030384|-4186.116030384|-4186.116030384||-4186.116030384|-4186.116030384|-4186.116030384|-4193.2955893156|-4203.1062103506|-4225.1180115007|-4233.441989507|-4233.441989507|-4259.5209747|-4259.5209747|-4301.4121941112|-4305.7913267902|-4328.9348075446|-4348.8921011197|-4348.8921011197|-4348.8921011197|-4348.8921011197|-4359.84546922||-4359.84546922|-4359.84546922|-4359.84546922|-4359.84546922|-4442.2727435778|-4484.9169673799|-4484.9169673799|-4586.185519311|-4690.9283547901|-4728.4856231976|-4728.4856231976|4493.4091485271|4493.4091485271|4493.4091485271||4493.4091485271|4493.4091485271|4493.4091485271|4415.899053919|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.641012591|-4797.4900139901|-4814.1000155445|-4891.333350605|-4938.4815006722|-4981.9238896358||4885.0290115158|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3342.0465662478|3342.0465662478|3307.2365015405|3307.2365015405|3293.3144361233|3293.3144361233|3293.3144361233|3293.3144361233|3163.6271512481|3125.585723609|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3051.958389351|2994.9537659456|2971.9863068824|2971.9863068824|2971.9863068824|2971.9863068824|2818.1792298694|2810.7307679964|2810.7307679964|2810.7307679964|||2796.2315061679|2796.2315061679|2796.2315061679||-2972.7132750053|-2972.7132750053|-2972.7132750053|-2972.7132750053|-2972.7132750053|-2972.7132750053|-2978.2262654386|-2978.2262654386|-2982.5014060429|-3011.4460067144|-3028.0567984128|-3028.0567984128|-3050.2617335967|-3050.2617335967|-3050.2617335967|-3050.2617335967|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852||-3108.0804844852|-3108.0804844852|-3108.0804844852|-3155.9227605391|-3169.6916796779|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2939.6392089769|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699||-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699||-3120.4897881699|-3120.4897881699|-3120.4897881699|-3131.8219868555|2910.3926088204|2910.3926088204|2902.3197651857|2902.3197651857|2902.3197651857|2896.2959071038|2896.2959071038|2896.2959071038|2896.2959071038|2896.2959071038|2864.4954523376|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2803.0437368768|2737.6041520854|2728.2994621024||2728.2994621024|2728.2994621024||||2728.2994621024|2723.2647680276|2723.2647680276|2719.9246185839|2719.9246185839|2719.9246185839|2719.9246185839|2719.9246185839|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693||2629.2783667522|2629.2783667522|2623.5870741691|2600.5334249002|2600.5334249002|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345||2272.1942394828|-2446.1664516202|-2446.1664516202|-2446.1664516202|-2446.1664516202|-2446.1664516202|-2481.2456192842|-2481.2456192842|-2488.5506880935|-2523.8896534372|2388.2070743747|2388.2070743747|2388.2070743747|2388.2070743747|2388.2070743747|2388.2070743747|2368.5750901915|2368.5750901915||2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|-2513.3385621517||-2513.3385621517|-2513.3385621517|-2513.3385621517|-2513.3385621517|-2513.3385621517|-2536.1539579463|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2670.1429882844|-2702.7570240564|-2702.7570240564||-2702.7570240564|-2702.7570240564|-2702.7570240564|-2702.7570240564|-2702.7570240564|-2740.5633600626|2537.6480868758|2537.6480868758|2537.6480868758|2537.6480868758
04607|949827|/equities/mirait-holdings-corp|TOPIX500||2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|1999.4789790648|1990.6330302672|1990.6330302672|1990.6330302672|1987.9944818114|1987.9944818114|1985.2431163393|1985.2431163393|1985.2431163393|1983.7979070437|1960.9698967152|1924.4926566738|1924.4926566738|1924.4926566738|1919.1029518598|1891.157965259|1891.157965259|1867.73107251|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1986.0668313811|-1986.0668313811|1907.2757485576|1907.2757485576|1907.2757485576|1885.584165064|1868.8760231997|1868.8760231997|||1868.8760231997|1868.8760231997|1868.8760231997||1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1844.8345965428|1844.8345965428|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628||1799.7555000698|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1774.1309453365|1774.1309453365|1766.450610176|1766.450610176|1766.450610176|-1869.0257636502|-1869.0257636502|-1869.0257636502|-1869.0257636502||-1869.0257636502|-1869.0257636502|-1869.0257636502|-1869.0257636502|-1870.6952929446|-1886.2725477163|-1908.0806085736|1898.9568398493||1898.9568398493|1898.9568398493|1898.9568398493|1898.9568398493|1898.9568398493|1886.9798220548|1884.5053578387|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1846.4840718983|1829.3434132204||1823.5482369115|1807.7758187906||||-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1921.9213439156|-1924.6070487952|-1927.3133875502|-1940.6986266052|-1940.6986266052|-1941.4429184502|-1960.9643538335|-1963.1956321589|-1963.1956321589|-1963.1956321589|-1963.1956321589|-1963.1956321589|-1967.8809931473|-1967.8809931473|-1967.8809931473|-1967.8809931473||-1967.8809931473|-1967.8809931473|-1967.8809931473|-1967.8809931473|-1967.8809931473|-1978.8122146081|-1979.5969051201|-1994.3298945779|-2044.2683883678|-2044.2683883678|-2046.9648759642|1918.9888721777|1918.9888721777||1918.9888721777|1918.9888721777|1887.8209690864|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248||-1986.6960863248|-1986.6960863248|-1986.6960863248|-2036.8289848054|-2065.3043022288|-2065.3043022288|-2069.8103358098|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041||1971.037332449|1935.8748138322|1926.1942375914|1910.4380417682|1905.1533797424|1902.8436786944|1902.8436786944|1889.1040874382|1886.004541598|1875.8939351089|1863.632150121|1845.6468334677|1834.6380660096|1834.6380660096|1810.820073344|1806.2994732641|1806.2994732641|1799.5348449106|1799.5348449106|1799.5348449106|1799.5348449106|1799.5348449106|1799.5348449106|1787.3442721229|1783.1603023588||1772.6996603001|1772.6996603001|1772.6996603001|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||2597.8484739286|2590.887193254|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2569.1959880333|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2844.4506890948|-2876.63790325|-2876.63790325|-2876.63790325|-2876.63790325|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2587.6252204586|2556.4724671762|2499.0249635292|||2486.6388483657|2413.3764981841|2339.4738868713||2143.6932076347|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2103.130811416|2098.648232395|2098.648232395|2098.648232395|2055.081151105|2055.081151105|-2231.438879584|-2231.438879584|-2231.438879584|-2231.438879584|-2263.6265328711|-2283.2517031901|-2335.0594089164|-2335.0594089164|-2335.0594089164|-2335.0594089164|2078.6388425718|2078.6388425718||2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2065.2893233955|2065.2893233955|2065.2893233955|2065.2893233955|2065.2893233955|-2290.1385376825|-2290.1385376825|-2290.1385376825|-2290.1385376825|-2290.1385376825||-2290.1385376825|-2317.3654786204|-2317.3654786204|-2347.0449762449|-2383.2993533887|-2383.2993533887|-2403.6937259875|-2495.0763622083||-2538.4459580092|-2542.0232866769|-2590.2480963077|-2602.3034403419|2388.7309940188|2388.7309940188|2388.7309940188|2388.7309940188|2388.7309940188|2375.4788822431|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2318.2041988456|2318.2041988456|2318.2041988456|2271.1435542729|2226.9095047477||2219.7605608307|2208.2240203439||||2208.2240203439|2208.2240203439|2144.8600226044|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2377.6931129095|-2449.4923476773|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2534.8306260869|-2581.7708884073||-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|2396.3067374385|2396.3067374385|2396.3067374385|2353.5074860428|2328.2561556084|2328.2561556084||-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002||-2434.5818204002|-2434.5818204002|-2434.5818204002|-2469.063133778|-2489.3757041978|-2496.000782442|-2498.6189392572|-2498.6189392572|-2498.6189392572|-2498.6189392572|-2498.6189392572|-2541.9932658413|-2580.9369620459|-2593.9855133843||-2599.0323983206|-2599.0323983206|-2599.0323983206|-2599.0323983206|-2599.0323983206|2451.9639943292|2451.9639943292|2451.9639943292|2451.9639943292|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2608.8576902214|-2608.8576902214||-2608.8576902214|-2608.8576902214|-2608.8576902214|-2608.8576902214|-2608.8576902214|-2686.1752113571|-2764.1946792857|-2796.2440880952|-2809.4656534391|-2870.6840593768
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||881.09819964234|881.09819964234|873.55358906658|865.23124955224|865.23124955224|865.23124955224|865.23124955224|863.89882557676|863.89882557676|863.89882557676|843.53204062565|835.04118202112|832.9790735022|832.88786758491|824.0976306499|816.55291277181|-856.87776677191|-856.87776677191|-856.87776677191|-858.79748065803|-859.32717240707|-859.32717240707|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-870.37198851606|-870.37198851606|-870.37198851606|-870.37198851606|-871.81334837831|-881.58703273045|-894.44155860813|-894.44155860813|-894.44155860813|-915.75174263751|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|||-938.88114668921|-938.88114668921|-938.88114668921||-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-954.15682016032|909.33654248605|909.33654248605|909.33654248605|909.33654248605|909.33654248605|909.33654248605|898.57952284692||871.93836143147|861.15370779712|856.01694129081|856.01694129081|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496||-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.31180417583|-893.31180417583||-893.31180417583|-911.71769202841|-911.71769202841|-925.08629124576|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637||-925.14008898637|-925.14008898637||||-925.14008898637|-925.95674750373|-925.95674750373|-925.95674750373|-948.71862800436|-973.13181228457|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|917.53244180671|917.53244180671|917.53244180671|917.53244180671|909.04162438701|908.54068494716|903.86567490601|903.86567490601|903.86567490601||900.76491893484|900.76491893484|900.76491893484|900.76491893484|900.76491893484|900.76491893484|900.76491893484|898.75545802331|886.81416084315|886.81416084315|886.81416084315|886.81416084315|881.56018481813||847.73354885934|839.83173384002|-894.85675590018|-894.85675590018|-894.85675590018|-894.85675590018|-894.85675590018|-894.85675590018|-909.05752486631|-927.08612653331|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501||-941.19911303501|-941.19911303501|-941.19911303501|-974.17675903087|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762||936.72406517762|920.44339218955|905.38711463986|887.14678861894|868.21334418007|868.21334418007|868.21334418007|858.39264126562|854.67514950195|846.56125213216|837.66804029224|833.07559354303|827.52843048834|821.66494446622|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001||819.13628579001|819.13628579001|819.13628579001|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3219.0522016085|3219.0522016085|3214.3854340846|3214.3854340846|3208.7060378718|3202.8955976353|3185.5506640392|3135.3340711547|3107.482301283|3056.7025569811|-3234.9041355804|-3234.9041355804|-3234.9041355804|-3234.9041355804|-3234.9041355804|-3238.4186859018|-3238.4186859018|-3255.2985398909|-3301.2761554343|-3330.5290615937|-3374.3877303625|-3374.3877303625|-3412.9863670695|-3431.8249205343|-3431.8249205343|-3431.8249205343|-3450.6789142399|-3450.6789142399|-3499.7535653709|-3499.7535653709|-3499.7535653709|-3499.7535653709|-3532.2877844397|-3532.2877844397|-3532.2877844397|-3532.2877844397|-3538.8753160441|-3608.139240049|-3611.7129493128|-3611.7129493128|-3611.7129493128|-3647.681054792|-3652.2934419779|-3652.2934419779|-3652.2934419779|-3652.2934419779|-3652.2934419779|-3652.2934419779|3401.2611665616|||3401.2611665616|3401.2611665616|3401.2611665616||3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3370.4150204465|3370.4150204465|3352.8500227183|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3304.6760612139||3178.195623571|3132.7173595234|3090.1901547366|3090.1901547366|3090.1901547366|3090.1901547366|3090.1901547366|3090.1901547366|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873||2988.6945058748|2955.0179084874|2955.0179084874|2922.8532316526|2836.5313685029|2774.3681872254|2708.9090969172|2653.2045521302||2616.8939468113|2599.5210520126|2598.8845022362|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2441.5663683353|2430.545964817|2421.8844053523|2397.6771170581|2333.2523522867|2303.7803914297|2273.2559904775|2250.395544975|2203.6364752777|2203.6364752777||2197.3183058641|-2312.4336452625||||-2312.4336452625|-2312.4336452625|-2312.4336452625|-2312.4336452625|-2326.9006335585|-2326.9006335585|-2327.0556491579|-2334.0828944681|-2334.0828944681|-2335.607991115|-2335.607991115|-2335.607991115|-2372.3844901368|-2372.3844901368|-2372.3844901368|-2372.3844901368|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539||2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2246.4726712539|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399||2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2241.9488994399|2219.1460210791|-2393.7080147375|-2393.7080147375||-2393.7080147375|-2393.7080147375|-2407.9509896823|-2476.9850813093|-2530.2143172028|-2530.2143172028|-2562.3706863254|2430.1516282776|2430.1516282776|2430.1516282776|2430.1516282776|2430.1516282776|2430.1516282776|2430.1516282776||2421.9318629083|2416.003388333|2416.003388333|2416.003388333|2416.003388333|2416.003388333|2416.003388333|2406.2048146191|2379.6409832573|2343.2661315706|2290.4451158076|-2416.394781494|-2416.394781494|-2416.394781494|-2416.394781494|-2416.394781494|-2419.2018530627|-2419.2018530627|-2419.2018530627|-2419.2018530627|-2419.2018530627|-2419.2018530627|-2435.9550643315|-2435.9550643315|-2435.9550643315||-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315|-2435.9550643315
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||2644.4405349589|2644.4405349589|2554.0172610655|2541.0058778586|2541.0058778586|2508.8398642873|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.8317536441|-2689.8317536441|-2689.8317536441|-2689.8317536441|-2689.8317536441|-2730.4519484934|-2753.9530228314|-2753.9530228314|-2770.9200253682|-2810.3555837425|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|2650.5869206305|2650.5869206305|2650.5869206305|2650.5869206305|2646.4474479965|2646.4474479965|2646.4474479965|2646.4474479965|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|||2581.9578259447|2545.8142510497|2432.3769456107||2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2351.9305662769|-2558.4767317834|-2558.4767317834|-2558.4767317834|-2558.4767317834|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2389.0058153223|2389.0058153223|2389.0058153223|2379.0897948025||2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2319.631635309|2286.95181701|2258.3154659859|2258.3154659859|2258.3154659859|2258.3154659859|2258.3154659859|2246.6560733176|2232.090081464||2151.9334238489|2133.5227454925|2133.5227454925|2106.1641616583|2097.0157351759|-2204.5026062612|-2204.5026062612|-2204.5026062612||-2204.5026062612|-2204.5026062612|-2204.5026062612|-2237.0416178561|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2063.5946945246|2039.4162895366|2039.4162895366|2033.9537579377|2033.9537579377|2033.9537579377|2021.6152865974|1998.0725406638|-2075.0173518886|-2075.0173518886||-2075.0173518886|-2075.0173518886||||-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389||1958.6144348628|1958.6144348628|1922.3771498476|1875.1690553862|1865.4710560324|1865.4710560324|1848.9956178138|1848.0229086819|1812.0810096466|1795.2268856068|1795.2268856068|1795.2268856068|1795.2268856068||1772.3788711195|1772.3788711195|-1811.384587645|-1823.0384307167|-1826.4023836008|-1826.4023836008|-1826.8640538282|-1826.8640538282|-1840.7378375869|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465||-1859.854767465|-1859.854767465|-1859.854767465|-1906.8386305167|-1939.0849940522|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283||1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1832.5305558092|1816.422839788|1802.4975997645|1793.1639997383|1786.9322219314|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1899.8887623327|-1904.0986248141|-1918.1095831268|-1941.0662034742|-1978.5180038602|-1985.8255598447||-1988.0562467219|-1988.0562467219|-1996.7067856267|-1996.7067856267|-1996.7067856267|-2032.9519840297|-2063.807760033|-2067.11973337|2008.5692983235|2008.5692983235
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2461.9352154696|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2688.7444089682|-2700.6604544091|-2738.3569333458|-2738.3569333458|-2738.3569333458|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2771.3501984964|-2773.6391094405|-2774.6267882672|-2790.7797647413|-2834.8941830459|-2898.0213144955|-2967.745904995|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|||2733.5190666322|2733.5190666322|2733.5190666322||2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.0489629247|2683.4987196601|2683.4987196601|2644.7485774001|2575.0261971112|2542.7059586318|2542.7059586318|2542.7059586318|2542.7059586318|2542.7059586318|2542.7059586318|2523.0343984798|2500.5382205331|2478.5445411976|2478.5445411976|2478.5445411976|2443.4383791085||2394.2926434538|2340.5751593932|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2283.5333229752|2249.7314699725|2235.0349666361|2164.2055184845|2143.2839094272|2116.204343808|2038.0326042311|2035.5084491457||1991.2038323841|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513||-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2167.0155175015|-2198.8771556994|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2049.1920038835|1991.9355598705|1965.6228443006|1913.4976047784|-2027.615425544||-2027.615425544|-2027.615425544||||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2037.0355762835|-2045.5117514261|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|-2017.8348735484|-2017.8348735484||-2017.8348735484|-2017.8348735484|-2017.8348735484|-2059.6498594982|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813||1930.4018792813|1915.374514016|1915.374514016|1915.374514016|1915.374514016|1915.374514016|1903.5827933511|1886.2031037235|1865.586781915|1827.7075354611|1783.3139282901|1778.126586989|1758.5295410989|1745.7550456654|1707.366717406|1682.5185748956|1674.5206387729|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856||1666.9232717856|-1752.9387337516|-1752.9387337516|-1752.9387337516|-1752.9387337516|1683.350620762|1683.350620762|1683.350620762|1683.350620762|1683.350620762
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||2933.2930421758|2933.2930421758|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2892.0854104087|2892.0854104087|2882.8400128502|2882.8400128502|2833.6833476113|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3084.0077296797|-3110.5366662273|-3110.5366662273|-3110.5366662273|-3165.985184697|-3168.1502052189|-3190.5280057987|-3205.7533397764|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2703.5720762553|2655.718973617|2634.6321929078|2627.9037256397|||2627.9037256397|2627.9037256397|2627.9037256397||2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2607.1152507108|2567.0169452342|2561.3521613713|2523.8079570792|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2489.5763359802|2489.5763359802|2489.5763359802|2480.057039978||-2624.3230269625|-2624.3230269625|-2624.3230269625|-2624.3230269625|-2624.3230269625|-2624.3230269625|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|2494.2801909882|2494.2801909882|2494.2801909882||2494.2801909882|2494.2801909882|2494.2801909882|2494.2801909882|2471.2557677647|2430.1452975163|2372.0034537239|2372.0034537239||-2446.5239403068|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2319.3605380701|2303.3728200779|2291.4975778643|2286.7750865159|2215.0556623653|2215.0556623653||2202.6174026281|-2318.7374117264||||-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2328.1249019183|-2330.3887799092|-2337.4597554546|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2198.7849708289||2181.7907854849|2181.7907854849|2181.7907854849|2181.7907854849|2181.7907854849|2181.7907854849|2149.5453172054|2108.2447968949|2076.2997743277|2059.4441936974|1969.5391280215|1969.5391280215|1964.099031135||1955.9989234833|1951.3599149815|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1934.7335347026|-2042.0769493089|-2042.0769493089||-2042.0769493089|-2042.0769493089|-2042.0769493089|-2089.1688325654|-2126.183743908|-2126.183743908|-2152.42638212|2074.3721224558|2074.3721224558|2074.3721224558|2074.3721224558|2074.3721224558|2074.3721224558|2052.2468027287||2041.2186696985|2011.326299665|2000.1681107389|1997.7142367611|1997.7142367611|1997.7142367611|1997.7142367611|1985.5435964012|1976.2984404458|1953.3593782731|1912.9826425256|-2014.224521117|-2014.224521117|-2014.224521117|-2014.224521117|-2014.224521117|-2023.4994679077|-2027.5549643419|-2035.5055159355|-2043.379651489|-2043.379651489|-2043.379651489|-2069.1996127656|-2097.1384586284|-2100.7012464039||-2100.7012464039|-2100.7012464039|-2109.9736071154|-2132.8595634615|-2178.8439594017|2078.1247414794|2078.1247414794|2074.3886016437|2056.784505034|2056.784505034
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1805.3390196794|1769.5711329771|1720.7734810857|1619.9983123174|1586.3528547129|1586.3528547129|1533.780949681|1501.8954996455|1490.7071325727|1490.7071325727|1490.7071325727|1467.7857028586|1451.3174476206|1401.6304973562|1382.9975276003|1382.9975276003|1363.025030667|1310.0895440333|1310.0895440333|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1450.4968097698|1290.1675188027|1290.1675188027|||1262.5160205669|1262.5160205669|1262.5160205669||1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.1183409697|1262.1183409697|1262.1183409697|1241.4926010774|1235.2973345305|1207.8303717005||1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1134.7718502013|1114.7187224459|1111.4374693844|1102.7603938186|1102.7603938186|1102.7603938186|1102.7603938186|1074.4559931317||1060.3021167788|1060.3021167788|1060.3021167788|1040.6690186431|1015.9655762701|993.98952918902|954.04392132113|952.28920335487||952.28920335487|952.28920335487|952.28920335487|950.42134316448|939.42369156948|926.27125437602|926.27125437602|920.2625143566|916.83055184045|897.09506641669|896.68045302757|896.68045302757|896.68045302757|896.68045302757|880.3876116442|880.3876116442|880.3876116442|880.3876116442|880.3876116442|879.76958070058|859.81063572851|844.2173533648|811.71373274257|809.3597308522||797.64969416521|773.98300097675||||771.83110473654|762.97901543535|758.37113707769|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-828.32919879766|-839.55467346875|-846.78773113282|-846.78773113282|-846.78773113282|-846.78773113282|791.42594541036|791.42594541036|791.42594541036|791.42594541036|791.42594541036|791.42594541036|791.42594541036|791.42594541036|791.42594541036|791.42594541036||775.94885786422|775.94885786422|775.94885786422|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388||769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|769.18923413388|753.04359348209|-828.28447874111|-828.28447874111||-828.28447874111|-828.28447874111|-836.36054142893|-866.25616867211|-895.64573957817|-903.07871833446|-903.07871833446|-903.07871833446|-914.42636252114|-922.87120195513|-922.87120195513|-922.87120195513|-922.87120195513|-922.87120195513||-922.87120195513|-922.87120195513|-922.87120195513|-929.77911192714|847.26664360775|847.26664360775|847.26664360775|829.34071105071|804.10636120977|794.22928684224|784.44365679411|775.95408616229|774.25454696201|757.9161680383|740.11237231035|729.24306820963|729.24306820963|724.80343489221|721.73458898613|721.73458898613|721.73458898613|721.73458898613|721.73458898613|721.73458898613|715.06064900369||710.63961610762|705.7829162806|695.73655194372|660.10171624389|646.08746659671|646.08746659671|646.08746659671|646.08746659671|-674.46218349715|-674.46218349715
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5464.8011777227|-5519.223530803|5163.673935676|5163.673935676|5163.673935676|5163.673935676|5098.3311874842|5098.3311874842|5098.3311874842|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|||5013.4426479983|5013.4426479983|4919.1029422204||4896.9169303434|4896.9169303434|4896.9169303434|4854.9632559372|4824.6258399302|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4736.7367780231|4678.5408644701|4660.3231827446||4574.8035363829|4491.6705959809|4484.3006622011|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554||4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554||4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4344.6296150057|4269.0329055618|-4471.5197030232|-4471.5197030232||-4471.5197030232|-4471.5197030232||||-4471.5197030232|-4480.9107811369|-4481.5812112801|-4481.5812112801|-4500.0736780248|-4500.0736780248|-4500.0736780248|-4552.0365953701|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4283.6846218436|4271.8746527347|4271.8746527347|4271.8746527347|4193.5880010079|4193.5880010079|4193.5880010079|4175.2644455643|4148.2756902967||4148.2756902967|4148.2756902967|4148.2756902967|4148.2756902967|4148.2756902967|4148.2756902967|4112.0285447742|4101.5317164157|4079.2554408995|4079.2554408995|4079.2554408995|4048.7852412887|4048.7852412887||4048.7852412887|3908.4836014319|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428||-4065.9161336428|-4065.9161336428|-4065.9161336428|-4128.240148492|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3936.0247673772||3879.9719637524|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3768.6136291863|3716.7251429167|3716.7251429167|3716.7251429167|3678.9723810185|3647.0248677984|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3625.1694767507||3594.1883075008|3546.5981194453|3505.6645771615|3439.3540153107|3439.3540153107|3439.3540153107|3408.788907791|-3609.1442866584|-3609.1442866584|-3609.1442866584
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||2928.1076755465|2928.1076755465|2928.1076755465|2928.1076755465|2928.1076755465|2928.1076755465|2927.5085283851|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3097.2236566763|-3131.7207296403|-3155.356366267|-3165.166826155|-3165.166826155|-3165.166826155|-3181.5014762071|-3181.5014762071|-3181.5014762071|-3241.2238624524|-3273.949742733|-3273.949742733|-3273.949742733|-3277.0521162319|-3277.0521162319|-3277.0521162319|-3290.0579069243|3028.3307175249|3028.3307175249|3028.3307175249|2944.4785750277|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|||2930.9858472127|2930.9858472127|2930.9858472127||2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2899.2620524585|2881.0087067389|2881.0087067389|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2762.6895555158||2706.3217283509|2695.6074759455|2630.647195495|2579.8024394389|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649||-2744.4574944054|-2745.7861048949|-2753.0038559594|-2753.0038559594|-2753.0038559594|-2753.0038559594|-2765.5598399549|2612.1000464683||2612.1000464683|2612.1000464683|2612.1000464683|2612.1000464683|2612.1000464683|2589.5278294092|2582.4475882324|2565.0402323857|2565.0402323857|2541.3780359841|2533.2352296101|2533.2352296101|2498.1700365556|2498.1700365556|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2483.6777468094|2483.6777468094|2451.7040084066|2451.7040084066||2395.8377871185|-2524.2362861415||||-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415||-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2543.9014290462|2336.1587295726|2336.1587295726||-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237||-2456.4408036237|-2456.4408036237|-2456.4408036237|-2532.4620040264|-2607.2911155849|-2617.0456839832|-2654.1618710924|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445||2471.7273874939|2426.5304305487|2404.3930600835|2404.3930600835|2404.3930600835|2404.3930600835|2404.3930600835|2396.6311778706|2380.4705899637|2380.4705899637|2321.0506555152|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2478.1450221755|-2519.2444690839|-2546.4660767599|-2552.962307511||-2583.1525639011|2472.6072091707|2472.6072091707|2472.6072091707|2472.6072091707|2472.6072091707|2472.6072091707|2439.9802324119|-2593.402040005|-2593.402040005
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||469.87121479558|469.87121479558|451.17357267326|441.58026710615|441.58026710615|441.58026710615|440.43362910069|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|433.64130740178|421.59032901142|-442.17427756053|-442.17427756053|-449.17141137368|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-458.32213097905|-458.32213097905|-458.32213097905|-458.84681830246|-462.68534315779|-468.59483081714|-476.19757830317|-476.19757830317|-476.19757830317|-484.04175638286|-487.71309996359|-487.71309996359|-487.71309996359|-493.50901148841|-497.0711242151|-503.66472688382|-503.66472688382|||-503.66472688382|-503.66472688382|-503.66472688382||-503.66472688382|-503.97579081502|-503.97579081502|-503.97579081502|-503.97579081502|-509.43421472936|-518.63801229694|-519.04131428466|478.58433734608|478.58433734608|478.58433734608|478.58433734608|478.58433734608|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.67827484437|469.67827484437|469.42115947373|469.42115947373|469.42115947373|465.3790538749||456.10451040896|447.33277544083|-471.8315097164|-471.8315097164|-471.8315097164|-471.8315097164|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454||-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|442.32620184062|442.32620184062||442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471||-471.28937353471|-471.28937353471||||-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-490.30486694287|-493.67973465715|-493.67973465715|-493.67973465715|-504.78221169074|-504.78221169074|-504.78221169074|-508.19690662578|-517.94310379268|-517.94310379268|-522.50899675423|-529.00455483541|-529.00455483541|-529.00455483541||-529.00455483541|-530.2384085031|-540.53321781223|-540.53321781223|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428||-541.5844010428|-541.5844010428|-541.5844010428|-558.22154247268|-559.90727924754|-562.31366395343|-572.77425207165|-572.77425207165|-574.29917032483|-585.66020077868|-597.86131317531|-614.48310720669|-614.48310720669|-619.714567632|-635.82732313929|-639.85678392065|-639.85678392065|-639.85678392065||-644.72977008436|-660.2497119861|-666.67747539471|608.91545222779|608.91545222779|608.77649523323|608.77649523323|608.17524838197|608.17524838197|608.17524838197|608.17524838197|608.17524838197|600.55029768136|597.19473451141||589.1886210283|569.24846170571|561.07607330908|556.24502174119|556.24502174119|556.24502174119|556.24502174119|550.17779108397|540.03090610892|539.52324528595|534.67559744866|534.67559744866|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685||532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|529.62702353618|520.11458805138|520.11458805138
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1700.369217628|1696.5491306978|1681.5545896642|1630.5050996269|1600.2278884743|1567.0309871937|1544.9788746597|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1656.4525925536|-1684.4195472818|-1707.6328303131|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1596.2967729167|1550.8374799954|1550.8374799954|1550.8374799954|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1515.1194531979|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|||-1603.9271418604|-1603.9271418604|-1603.9271418604||-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1624.1461193116|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135||-1634.4057164135|-1634.4057164135|-1634.4057164135|-1635.3119071261|-1646.360379168|1532.6816306568|1532.6816306568|1532.6816306568|1531.1184785076|1510.9927538973|1492.4363932192|1479.1793257991|1454.9770286657|1447.6313836292|1447.6313836292|1447.6313836292|1434.6459818102||1420.5565594105|1420.5565594105|1420.5565594105|1395.9239549005|1357.6932832228|1349.6626080365|1349.6626080365|1349.6626080365||1349.6626080365|1349.6626080365|1349.6626080365|1349.6626080365|1349.6626080365|1317.4106272056|1317.4106272056|1312.4250617379|1312.4250617379|1312.4250617379|1312.4250617379|1312.4250617379|1275.583401931|1255.5926688122|1245.9918542358|1242.2965047064|1237.7738941183|1234.8876601314|1224.847400146|1220.6360001622|1212.6401236571|1212.6401236571|-1264.3553262563|-1264.3553262563||-1264.3553262563|-1264.3553262563||||-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1272.2281402848|-1273.738444796|-1273.738444796|-1303.0149386623|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1205.5249130195|1205.5249130195||1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195||1205.5249130195|1184.2221255772|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1311.7507467595|-1318.2508297328|-1319.9031850827|-1319.9031850827|-1319.9031850827|-1319.9031850827|-1327.2218058652|-1327.2218058652|-1327.2218058652|-1327.2218058652||-1327.2218058652|-1327.2218058652|-1327.2218058652|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193||1252.4725128193|1252.4725128193|1232.2472364659|1201.7747071844|1183.2218968715|1168.4467862611|1168.4467862611|1166.2186514012|1154.8262793347|1141.7236437052|1111.6373818947|1107.7082021052|1107.4257801169|1098.0008667966|1086.3620742184|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552||1068.3592656552|1068.3592656552|1068.3592656552|1065.9825173947|1065.0488617838|1065.0488617838|1065.0488617838|1065.0488617838|1065.0488617838|1036.905150824
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||1049.7592248037|1049.7592248037|1049.7592248037|1049.7592248037|1049.7592248037|1049.7592248037|1046.8158053375|1032.9620059305|1030.3744510339|1023.8049455933|1019.1166062147|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|||-1057.3137023809|-1057.3137023809|-1057.3137023809||-1057.3137023809|-1062.8988885041|-1062.8988885041|-1062.8988885041|-1062.8988885041|-1062.8988885041|-1071.9765482077|-1072.2517202308|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1085.304951321|-1085.304951321|-1092.1443903567|-1107.2159892852|1040.9115373316|1040.9115373316|1040.9115373316|1028.9957251008|1028.9957251008|1027.6063612231|1015.5348458034||-1068.2192297858|-1068.2192297858|-1068.2192297858|-1068.2192297858|-1068.2192297858|-1068.2192297858|1015.8337039976|1015.8337039976|1015.8337039976|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183||1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183||1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1002.7847443537|1001.1354868564|1001.1354868564|990.95609650715|987.95121834128|983.64024260142|979.42888675723|979.42888675723|979.42888675723|979.42888675723|970.97654084136|957.43505148281|956.12782521146|956.12782521146|955.46425633848|952.06797619726|952.06797619726|952.06797619726|943.43764106023|943.43764106023||938.8029487529|-974.70527979572||||-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-979.76877644632|-979.76877644632|-979.76877644632|-995.48182759576|-995.48182759576|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464||-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257||-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892||-1015.511054892|-1015.511054892|-1015.511054892|-1049.4344905158|-1070.8981506055|-1070.8981506055|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1006.2691267983||994.48657629421|994.48657629421|978.67952921578|972.69947690643|965.05497434047|957.89441593386|956.45491269669|952.41100325674|937.47888030046|928.05990090893|910.07764800971|898.91961568136|895.43290766896|887.53657763999|882.9184257035|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-937.2050396064|900.28069308968|900.28069308968||900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|897.6340858006|873.61432463145
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-4308.4924037943|-4415.7137819937|-4430.9042022152|-4535.7824469058|-4616.2582743398|-4731.2314159331|-4755.6622418927|-4755.6622418927|-4823.2913798808|-4896.212644312|-4955.2362714577|-5098.1514127308|-5257.7237919231|-7820.3597688035|-7846.5108542261|-7864.9948817606|-7864.9948817606|-7909.9442984699|-7909.9442984699|-7957.248008875|-7957.248008875|-7957.248008875|-8013.3311209723|-8173.2532523625|-8173.2532523625|-8173.2532523625|-8217.0657436574|-8217.0657436574|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7778.35231435|7764.0581270556|7589.5090300618|7380.7878111797|7357.1644162979|7357.1644162979|7357.1644162979|7357.1644162979|7357.1644162979|7226.6271292199|7186.2804064443|7186.2804064443|||7152.3915040388|7152.3915040388|7152.3915040388||6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6954.5296167458|6949.0553524551|6949.0553524551|6949.0553524551|6949.0553524551|6746.0059471724|6704.8764648006|6704.8764648006|6704.8764648006|6704.8764648006|6704.8764648006|6704.8764648006|6704.8764648006|6704.8764648006|6651.3906972847|6651.3906972847|6599.1007747608|6444.5008608453||-6831.4294911671|-6831.4294911671|-6831.4294911671|-6831.4294911671|-6854.8007392279|-6854.8007392279|6361.8970750274|6361.8970750274|6361.8970750274|6334.3300833638|6260.3581276096|6260.3581276096|6196.675697344|6170.0832611028|6170.0832611028|6170.0832611028|6166.9814012254||5999.4793346949|5960.1102897468|5960.1102897468|5930.6225441631|5792.1917157367|5671.8765717751|5671.8765717751|5671.8765717751||5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5619.011457384|5553.5682859823|5472.6314288692|5334.257143188|5173.7916916159|5173.7916916159||5173.7916916159|5045.4156686616||||-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5583.2234779185|-5593.2326887883|-5593.2326887883|-5692.2643193255|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275||5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5304.0332852142|5304.0332852142|5304.0332852142|5304.0332852142|5304.0332852142|5304.0332852142|5278.9258724602||5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5134.1931359137|5055.047928793|5034.5532542145|5028.8925046827|-5398.9694334968|-5398.9694334968||-5398.9694334968|-5398.9694334968|-5506.3549261076|-5650.2832512306|-5808.9258347007|-5814.5842607785|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5461.3028106867||5439.0586785408|5409.728019744|5409.728019744|5409.728019744|5409.728019744|5409.728019744|5409.728019744|5369.4755774933|5303.2506416592|5249.9451573991|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5639.0225542616|-5639.0225542616|-5639.0225542616|-5639.0225542616|-5639.0806158463|-5642.8117953847|5293.9858773872|5293.9858773872|5293.9858773872||5286.8035523299|5286.8035523299|5222.936675065|5222.936675065|5222.936675065|5222.936675065|5222.936675065|5222.936675065|5222.936675065|-5499.4692206495
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4634.9101775451|-4634.9101775451|-4634.9101775451|-4673.9557528279|-4730.7286142532|-4811.0873491703|4453.9591287268|4453.9591287268|4453.9591287268|4453.9591287268|4453.9591287268|4453.9591287268|4424.7879208076|4416.0089480378|4416.0089480378|4416.0089480378|4416.0089480378|4314.6210533753|4262.1345037504|4256.4986334024|4256.4986334024|4256.4986334024|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4240.5930427637|4240.5930427637|4240.5930427637|||4240.5930427637|4240.5930427637|4240.5930427637||4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4196.1589364041|-4487.1804409827|-4487.1804409827|-4487.1804409827|-4487.1804409827|-4487.1804409827|-4541.3671566475|4249.758164787|4249.758164787|4249.758164787|4249.758164787|4249.758164787|4249.758164787|4230.1201830966||4164.0224256629|4020.9138062921|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185||-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4295.2445844673|-4295.2445844673||-4308.549538297|-4449.1661536633|-4560.7113008189|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4210.1734602005|4150.1427529348|4150.1427529348|4150.1427529348|4150.1427529348|4144.1586143719|4143.7317937466|4131.9797708296|4073.9256429995|4073.9256429995||4064.8132484431|4064.8132484431||||4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|3987.1155620633||3874.072846737|3839.5282058481|3839.5282058481|3806.7535620534|3795.1710642635|3795.1710642635|3767.4678491817|3702.6864990908|3694.3269303303|3694.3269303303|3694.3269303303|3694.3269303303|3694.3269303303||3603.8632559226|3572.6813954695|3569.1734920319|3569.1734920319|3569.1734920319|-3806.3843155316|-3806.3843155316|-3806.3843155316|-3838.5936839241|-3898.1040932489|-3941.1712147211|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353||-3991.9904087353|-3991.9904087353|-4016.2115652615|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|-4096.1263042202|-4096.1263042202||-4096.1263042202|-4096.1263042202|-4096.1263042202|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776||-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4154.6978343084|-4212.0812899077|-4212.0812899077|-4212.0812899077|-4212.0812899077
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1409.9854278828|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1534.9621689934|-1541.946048002|-1541.946048002|-1541.946048002|1414.5697166727|1414.5697166727|1414.5697166727|1414.5697166727|1414.5697166727|1413.7719074141|1390.6381573013|1390.6381573013|1381.6257303348|-1493.7013712318|-1493.7013712318|-1493.7013712318|-1493.7013712318|-1517.862634702|-1537.0653425268|-1537.0653425268|-1537.0653425268|-1551.3226028075|-1588.3151620294|-1588.3151620294|-1588.3151620294|-1588.3151620294|-1592.933513366|-1622.6205704067|-1634.8839671186|-1652.6766301318|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|||1509.1332328601|1509.1332328601|1509.1332328601||1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1505.7869254001|1494.3065859394|1494.3065859394|1494.3065859394|1494.3065859394|1460.3598025195||1407.7330054036|1355.7405572193|1336.5496120161|1336.5496120161|1336.5496120161|1336.5496120161|1336.5496120161|1336.5496120161|1325.5552329693|1323.6543061638|1323.277035725|1323.277035725|1283.6972789835|1283.6972789835|1283.6972789835|1283.6972789835|1283.6972789835||1262.1898210829|1262.1898210829|1262.1898210829|1242.3036857518|1231.6072185048|1231.6072185048|1231.6072185048|1231.6072185048||1231.6072185048|1209.8968551963|1204.5893334647|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1194.0285811651|1166.7026980002|1166.7026980002|1166.7026980002|1166.7026980002|1166.7026980002|1166.7026980002|1165.5951201738|1122.1356916758|1122.1356916758||1122.1356916758|1122.1356916758||||1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1118.4108596745|1107.5753644708|1107.5753644708|1096.3616245857|1090.6489596814|1090.6489596814|1090.6489596814|1090.6489596814|1083.4251678752||1082.2489174814|1082.2489174814|1082.2489174814|1077.3320762814|1074.0173568925|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527||1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|1060.7159378527|-1134.5867994676|-1134.5867994676||-1134.5867994676|-1134.5867994676|-1134.5867994676|-1154.5409968042|-1173.8210681309|-1173.8210681309|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887||1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1098.1681813887|1078.1875735048|1067.33786379|1040.0418538639|1019.3986635814|1011.202616653|1006.546723636|1006.546723636|980.29252930043|965.14035373658|964.28226541554|964.28226541554|951.95874993723|951.95874993723|951.95874993723|951.95874993723|951.95874993723|951.95874993723|951.95874993723||944.13968295434|942.16446367214|931.35918326853|923.72190224799|923.72190224799|923.72190224799|923.72190224799|923.72190224799|923.72190224799|923.72190224799
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||5007.3488944497|4994.3321049441|4962.424561049|4918.3050678322|4915.3581084348|4915.3581084348|4794.7867871498|4737.6322773203|4737.6322773203|4737.6322773203|4737.6322773203|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4712.457368379|4712.457368379|4712.457368379|4712.457368379|4712.457368379|4712.457368379|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4671.8158700743|4671.8158700743|4671.8158700743|||4671.8158700743|4671.8158700743|4671.8158700743||4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4668.5176334159|4642.0341153282|4642.0341153282|4496.0379059203|4385.7643399114|4343.8510369277|4343.8510369277|4331.3543467881|4331.3543467881|4331.3543467881|4331.3543467881|4279.4737959797|4279.4737959797|4279.4737959797|4279.4737959797|4279.4737959797|-4656.7793028144||-4656.7793028144|-4656.7793028144|-4656.7793028144|-4656.7793028144|-4656.7793028144|-4656.7793028144|-4690.7691033114|-4690.7691033114|-4690.7691033114|-4690.7691033114|-4690.7691033114|-4724.8013621128|-4724.8013621128|-4731.0570690143|-4744.6262400285|-4744.6262400285|-4744.6262400285||-4744.6262400285|-4744.6262400285|-4744.6262400285|-4744.6262400285|-4745.7513778094|-4779.7206642424|-4779.7206642424|-4779.7206642424||-4779.7206642424|-4869.5229602693|4533.1255689036|4533.1255689036|4533.1255689036|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4440.7990519631|4440.7990519631|4440.7990519631|4413.6100577368|4391.6222863743|4308.1015881164|4308.1015881164|-4538.0833562423|-4538.0833562423||-4538.0833562423|-4538.0833562423||||-4538.0833562423|-4538.0833562423|-4538.0833562423|-4538.0833562423|-4538.0833562423|-4550.7037291581|-4583.3374768423|-4591.4861975475|-4591.4861975475|-4591.4861975475|-4591.4861975475|-4591.4861975475|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4228.9731811163|4197.4702012403|4181.0414283132|4181.0414283132|4181.0414283132|4175.6571425703||4079.0079361892|4063.7790619879|4063.7790619879|4063.7790619879|4054.9211799865|3989.9124222073|3949.5138024525|3774.182002725|3689.0564742037|3689.0564742037|3689.0564742037|3689.0564742037|3673.1892650256||-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487||-3902.4161367487|-3902.4161367487|-3902.4161367487|-4006.2957074985|-4095.7292685167|-4095.7292685167|-4110.4769650186|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988||3826.9088139987|3769.0097933319|3688.9553259243|3657.4802129153|3657.4802129153|3657.4802129153|3657.4802129153|3657.4802129153|3630.0434727349|3630.0434727349|3564.0483030388|3514.6647811542|3514.2386457269|3509.3069700332|3509.3069700332|3452.8410778147|3429.1567531274|3376.5075034749|3363.3075439698|3363.3075439698|3363.3075439698|3363.3075439698|3363.3075439698|3363.3075439698|3353.9528266332||3283.8364740368|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3212.6214853318|-3351.3933506601
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||-5238.1787365516|4882.3996482175|4882.3996482175|4882.3996482175|4882.3996482175|4882.3996482175|4882.3996482175|4754.6107202417|-5113.6080655121|-5113.6080655121|-5113.6080655121|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5218.2946444941|-5218.2946444941|-5218.2946444941|-5218.2946444941|-5218.2946444941|-5273.9940494379|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4905.7799392905|4830.2762372969|4830.2762372969|4830.2762372969|4830.2762372969|4766.8624858854|4707.9135608854|4707.9135608854|4707.9135608854|4695.4595120949|4584.2883467721|4544.0981630801|4481.8196452289|4481.8196452289|4481.8196452289|||4481.8196452289|4481.8196452289|4481.8196452289||-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4850.4879800722|-4851.8847432894|-4851.8847432894|-4851.8847432894|-4851.8847432894|-4881.649714766|-4925.9996830734|-4950.1663145259|-5012.1847939177|-5069.3886344663|-5069.3886344663|-5069.4466865107|-5069.4466865107|-5069.4466865107||-5080.5434657212|-5080.5434657212|-5080.5434657212|-5083.4927396902|-5119.9919329891|-5126.2688144323|-5187.9653493692|-5273.4614992992|-5323.6794436657|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705||4926.6217857705|4920.8019841895|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753||4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4734.2945616493|4560.1050684993|4456.3389649992|4415.8887593342|4415.8887593342|4415.8887593342||4415.8887593342|4377.2652881491||||4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4161.8753722826|4064.4726358696|4042.0251509662|4031.9723899624|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3858.9664623883|3858.9664623883|3858.9664623883|3858.9664623883|3858.9664623883|3858.9664623883|-4116.6792889089||-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4149.4769876766|-4152.823441576|-4152.823441576||-4278.8807920691|-4278.8807920691|-4299.2387472476|-4299.2387472476|-4299.2387472476|-4299.2387472476|-4303.2947496884|-4303.2947496884|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697||-4312.6923676697|-4312.6923676697|-4371.3248529664|-4422.0831699626|-4542.536855514|-4585.3742839045|-4695.8047598939|4341.7321378959|4341.7321378959|4341.7321378959|4341.7321378959|4341.7321378959|4335.4801532177|4208.7557257974||4149.6730286638|4062.1922540709|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|3981.9387783354|3857.4962665781|3857.4962665781|3857.4962665781|3838.2180739757|3815.5756377507|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712||3788.9769891003|3788.9769891003|3777.7522101114|3721.169122346|3691.0212470511|3610.1347189457|3580.5385766063|3564.6228876792|3564.6228876792|3564.6228876792
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||3444.886890236|3444.886890236|3377.42987804|3339.7554200444|3283.9387901783|3283.9387901783|3281.2653224203|3144.6362005189|3144.6362005189|3118.0957783543|3048.6064203937|3027.229355993|2993.2548399922|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2951.849890688|2951.849890688|2951.849890688|2951.849890688|2949.4566551703|2949.4566551703|2814.9518390782|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|-2655.4237416332|-2655.4237416332|-2655.4237416332|-2655.4237416332|-2655.4237416332|-2655.4237416332|||-2655.4237416332|-2655.4237416332|-2655.4237416332||-2655.4237416332|-2680.0263795925|-2684.0570884361|-2688.9523204845|-2702.0303560939|-2725.1997340108|-2725.1997340108|-2725.1997340108|-2792.6108155676|-2880.0953506307|-2991.4392784785|-3010.9603094206|-3050.2102585439|-3050.2102585439|-3126.0669539377|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803||-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3247.7040599781|2990.5320247184|2990.5320247184|2974.5355830205|2950.2062033561|2840.7568926179|2821.2854362421||2784.2443584855|2784.2443584855|2784.2443584855|2784.2443584855|2784.2443584855|2705.5166097195|2705.5166097195|2705.5166097195||2690.9906774661|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961||-2855.8067923961|-2855.8067923961||||-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2893.0631026624|-2968.3201140693|-2970.8001267437|-3001.2322084094|-3001.2322084094|-3001.2322084094|-3001.2322084094|-3001.2322084094|-3009.2580093438|-3016.384831824|-3016.384831824||-3016.384831824|-3016.384831824|-3016.384831824|-3019.8164798045|-3033.2835799787|-3033.2835799787|-3033.2835799787|-3036.8706444208|-3062.7173826898|2885.2616480875|2885.2616480875|2885.2616480875|2885.2616480875||-3023.0426753158|-3023.0426753158|-3023.0426753158|-3023.0426753158|-3023.0426753158|-3023.0426753158|-3033.0063892788|-3033.0063892788|-3081.3959880875|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|-3125.1596925394|-3125.1596925394||-3125.1596925394|-3125.1596925394|-3125.1596925394|-3149.3163250438|-3207.2681389376|-3209.6034877084|-3259.0594307871|-3266.4005318359|-3266.4005318359|-3293.722813151|-3294.0301286733|-3294.0301286733|-3294.0301286733|-3294.0301286733||-3294.0301286733|-3294.0301286733|-3294.0301286733|-3325.2556985259|-3340.7841094732|-3406.2045660814|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3502.0316499911|-3524.8684999901||-3595.5205555446|-3635.4672839385|-3638.2898270761|-3638.2898270761|-3638.2898270761|-3684.9886967512|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3294.6809730654|3278.4788589615|3266.9765099572|3211.0850110636|3177.3166789596|3129.0740877329|3094.4156530365|3032.1285033739|-3200.6090308491|-3200.6090308491|-3200.6090308491|-3200.6090308491|-3200.6090308491|-3217.3989231657|-3229.9988035175|-3266.4431150194|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|2957.4668264198|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|||-3124.6676113607|-3124.6676113607|-3124.6676113607||-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3127.9723597046|-3127.9723597046|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104||-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|2908.4887654162|2908.4887654162|2908.4887654162|2908.4887654162|2822.876406018|2745.5015622423|2707.0572913803|2682.091434867|2656.7682609633|2643.2949395931|2643.2949395931|2643.2949395931|2606.7165995478||2601.6017772754|2601.4497250313|2601.4497250313|2597.9719167015|2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927||2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2485.0989170876|2460.3043523195|2448.2548359106|2426.0203510433|2426.0203510433|2426.0203510433|2412.0050313112|2412.0050313112|2412.0050313112|2412.0050313112|2375.6142361867|2375.6142361867||2358.3491513186|-2511.1677338999||||-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2523.8264525376|-2523.8264525376|-2523.8264525376|-2587.1682805973|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281||-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2673.9302854757|2440.353517866|2440.353517866||2440.353517866|2421.0867917639|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712||-2638.7396986712|-2638.7396986712|-2638.7396986712|-2705.3218874125|-2724.1813424845|-2724.1813424845|2541.6726852378|2541.6726852378|2541.6726852378|2541.6726852378|2541.6726852378|2541.6726852378|2521.3863169309|2517.2903521455||2516.4615023838|2515.1238915376|2497.4432128196|2453.6869031328|2424.7076701476|2391.9035255797|2391.9035255797|2391.9035255797|2361.8928061997|2358.7420068885|2315.9633409872|2290.6537122081|2278.2541246756|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2414.7586740064|2266.4533377607|2266.4533377607||2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2254.6703752897|2179.0504169886
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||3167.9582184667|3164.829517787|3164.829517787|3164.829517787|3144.9438491198|3144.9438491198|3106.8820545775|3065.1467273084|3033.7741414537|2984.4712682819|2967.5909029931|2967.5909029931|2967.5909029931|2936.254201226|2936.254201226|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3092.4926860785|2960.243597434|2960.243597434|2940.5484415933|2926.4724850388|2926.4724850388|2926.4724850388|2919.4138722654|-3058.5299157668|-3058.5299157668|-3058.5299157668|-3058.5299157668|-3073.3110175187|-3083.3455750208|-3086.8839722453|-3107.0933024948|-3150.3814472164|-3174.9238302405|-3184.9153669339|-3187.9615188154|-3198.2905764616|-3244.4895294018|3088.1590817534|3088.1590817534|3088.1590817534|-3227.050122292|-3227.050122292|-3227.050122292|||-3227.050122292|-3227.050122292|-3227.050122292||-3227.050122292|-3227.050122292|-3227.050122292|-3227.050122292|-3227.050122292|-3227.050122292|-3249.7779136578|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3278.479056432|-3326.3656182577|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219||-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219||-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3349.7233091322|-3360.9205221633|-3360.9205221633||-3360.9205221633|-3360.9205221633|-3360.9205221633|-3411.856135737|-3433.7019699272|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3238.1186119981|3238.1186119981|3238.1186119981|3223.796658078|3223.796658078||3223.796658078|3223.796658078||||3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914||-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914||-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914||-3395.0687318914|-3395.0687318914|-3395.0687318914|-3441.1874798793|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003||3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3275.0521850621|3275.0521850621|3268.9468722912|3251.0520803236|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951||-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3379.7332116612|3202.5207263442|3202.5207263442|3197.8008070491|-3308.5846642581|-3308.5846642581
04628|1034504|/equities/money-forward|TOPIX500||4918.1143498093|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5667.3351112784|-5667.3351112784|-5667.3351112784|-5667.3351112784|-5667.3351112784|-5686.5106862954|-5686.5106862954|-5686.5106862954|-5686.5106862954|-5738.4838799902|-5738.4838799902|-5738.4838799902|-5738.4838799902|-5738.4838799902|-5974.0931999891|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5260.5071067671|5260.5071067671|5260.5071067671|5260.5071067671|5260.5071067671|4969.2301186301|||-5988.268076436|-5988.268076436|-5988.268076436||-5988.268076436|-5988.268076436|-5988.268076436|-5988.268076436|-5988.268076436|-5988.268076436|-6055.63119604|-6240.6457733778|-6361.9953037531|-6565.4392263924|-6710.3138597436|-6710.3138597436|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993||-6736.5960608993|-6736.5960608993|-6859.2734009993|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6070.1317036261|5954.3130040289|5804.0700044766|5484.9103123034|5484.9103123034||5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034||5412.122569226|5269.9695213622|5255.4493543092|5255.4493543092|5255.4493543092|5255.4493543092|5229.5548381213|5203.9498201348|5096.0553557053|4964.9503952281|4949.3893280312|4925.6720099151|4925.6720099151|4916.6355665723|4801.5950739693|4765.9139216114|4765.9139216114|4765.9139216114|4765.9139216114|4611.5710240127|4051.9580543367|-4458.6889782141|-4458.6889782141|-4458.6889782141||-4458.6889782141|-4458.6889782141||||-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4520.7099757934|-4565.8999731038|-4658.3333034486|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718||4104.5683541627|4104.5683541627|4045.1870601808|3929.9840249145|3929.9840249145|3897.5378054606|3875.1309334866|3875.1309334866|3875.1309334866|3875.1309334866|3778.5899260963|3715.5801556744|3715.5801556744||-4057.397516174|-4057.397516174|-4057.397516174|-4057.397516174|-4057.397516174|-4082.7750179711|-4217.7963184829|-4217.7963184829|-4327.7181316477|-4443.6312573863|-4635.4236193181|-4702.5817992423|-4854.8686658248|-4994.7985175831|-5100.250286659|-5100.250286659|-5100.250286659|-5100.250286659||-5100.250286659|-5100.250286659|-5100.250286659|-5221.8711691291|-5221.8711691291|-5221.8711691291|-5221.8711691291|-5221.8711691291|-5316.0235212545|-5332.967107345|-5332.967107345|-5332.967107345|-5444.883717947|-5444.883717947||-5444.883717947|-5444.883717947|-5518.4263532745|-5605.3070591939|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5706.0894147675|-5706.0894147675|-5706.0894147675|-5706.0894147675|-5706.0894147675|-5721.0437941861|-5755.4931046512|-5854.0478940569|-5932.6087711743||-6023.1764124159|-6173.0293471288|-6276.1992745876|-6332.6904624538|-6332.6904624538|-6501.6560693931|5567.8752229715|5567.8752229715|5367.2899665497|-6033.1105192303
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||1915.4324787121|1915.4324787121|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1709.312169494|1709.312169494|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1659.4066298371|1602.9795887078|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1773.7556623923|-1782.2755091262|-1782.2755091262|-1815.722787918|-1875.1919865756|-1888.7255930127|-1888.7255930127|-1888.7255930127|-1888.7255930127|-1895.8091125002|-1895.8091125002|-1895.8091125002|-1993.5101250002|-1994.8853448564|-1994.8853448564|-1994.8853448564|||-1994.8853448564|-1994.8853448564|-1994.8853448564||-1994.8853448564|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1788.0331457206|1669.2590508007|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1647.1572903568|1646.1747670632|1636.3886300702|1633.7915186052|1633.7915186052|1628.0183540057||1565.7981711175|1491.164634575|1440.0440384167|1418.2989315741|1411.137701749|1344.9585574988|-1561.8851250676|-1561.8851250676|-1561.8851250676|-1561.8851250676|-1561.8851250676|1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831||1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831|1375.0519042034|-1500.779142634|-1500.779142634|-1500.779142634||-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1512.8934918155|-1539.1648047105|-1539.1648047105|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1578.5999659545|-1631.7221843939|1479.8217041882|1479.8217041882|1479.8217041882|1479.8217041882|1479.8217041882||1446.8325965523|1446.8325965523||||1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1405.9528850581|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127||1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1308.7893321334|1308.7893321334|1308.7893321334|1308.7893321334|1269.849257926|1265.0608122543|1265.0608122543||-1331.4045785264|-1331.4045785264|-1331.4045785264|-1339.8939761404|-1343.0358194489|-1343.0358194489|-1343.0358194489|-1343.0358194489|-1351.4564660543|-1374.5905178381|-1393.8505753757|-1436.9450837508|-1442.8519552478|-1442.8519552478|-1455.7521724976|-1494.2246361085|-1546.8051512316|-1621.6446124796||-1641.1606805329|-1652.939111769|-1652.939111769|-1654.9601241877|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1701.478720313|-1701.478720313|-1710.7149798532||-1710.7149798532|-1710.7149798532|-1713.2388665035|-1716.5431850039|-1752.1035388932|-1794.5594876591|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1813.5878221779|-1828.7642468643|-1852.3769409603|-1860.6132677337|-1860.7024202952|-1860.7024202952||-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952
04630|951788|/equities/morinaga-co-ltd|TOPIX500||2513.2646538434|2502.3218376038|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2602.825170395|-2613.18336131|-2613.18336131|-2613.18336131|-2632.3981792333|-2651.6675983996|-2651.6675983996|-2651.6675983996|2482.9574249078|2482.9574249078|2482.9574249078|2482.9574249078|2482.9574249078|2482.9574249078|-2612.413831959|-2612.413831959|-2612.413831959|||-2612.413831959|-2612.413831959|-2612.413831959||-2612.413831959|-2612.413831959|-2612.413831959|-2612.413831959|-2612.413831959|-2612.413831959|-2643.9598132878|-2663.0664592087|-2680.851621343|-2683.5666959438|-2683.5666959438|-2683.5666959438|-2697.2982715192|-2697.2982715192|-2697.2982715192|-2697.2982715192|-2705.6925239102|-2710.3805821225|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081||-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2766.0050302313|-2769.6722558125|-2784.6080620139|-2789.0037802641|-2789.0037802641|-2792.1708669601|-2825.804001317|-2825.804001317|-2825.804001317|-2842.559688199|-2842.559688199||-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199||-2842.559688199|2740.4294133703|2740.4294133703|2740.4294133703|2740.4294133703|2740.4294133703|2712.5882370781|2672.2647078646|2659.488564294|2640.48729366|2612.7636596222|2590.0429551358|2565.3863643652|2565.3863643652|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2534.9291081316|2534.9291081316|2534.9291081316|2500.7267868128||-2639.9842357806|-2639.9842357806||||-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2698.5102619784|-2753.1780688649|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2768.20265367|-2784.8921650247|-2784.8921650247|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602||2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2577.1725104202|2577.1725104202|2577.1725104202|2577.1725104202|2577.1725104202||2577.1725104202|2566.3583449113|2523.6534223749|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2742.7429956949|-2770.5199952165|2646.9445089549|2646.9445089549|2646.9445089549|2646.9445089549|2646.9445089549|2646.9445089549||-2744.266105686|-2744.266105686|-2744.266105686|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796||2620.341922796|2620.341922796|2620.341922796|2615.5743586622|2590.9961218052|2590.9961218052|2563.1383701031|2563.1383701031|2563.1383701031|2558.3204112257|2537.356012473|2516.8955694144|2502.6426782894|2502.6426782894|2496.4640869882|2472.2934299869|2464.7704777632|2450.550530848|2425.9172564978|2414.0962604752|2414.0962604752|2414.0962604752|2414.0962604752|2406.3291783058|2399.1990870065||2364.6378744516|2289.3476382796|2261.0032994286|2261.0032994286|2261.0032994286|2261.0032994286|2261.0032994286|2246.5592215873|2226.9971157669|2226.9971157669
04631|951797|/equities/morinaga-milk-industry|TOPIX500||3297.7935400535|3297.0483778372|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3216.5565881248|3164.7295423609|3139.3661581787|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3366.1337269205|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3018.9006853688|3018.9006853688|3018.9006853688|2996.8896504097|-3169.2036189595|-3169.2036189595|||-3169.2036189595|-3169.2036189595|-3169.2036189595||-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3224.0040210661|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|2971.7666111614|2971.7666111614||2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614||2971.7666111614|2938.8168039029|2938.8168039029|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066||2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2868.5415834517|2862.2962038353|2834.568866715|2834.568866715|2834.568866715|2811.970823105|2811.970823105|2789.3009145611|2766.6307587174|2766.6307587174|2760.2865463285|2760.2865463285|2760.2865463285|2760.2865463285|2760.2865463285|2760.2865463285|2706.3183848095||2670.6037608994|2634.6986232216||||-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2821.4933018399|-2821.4933018399|-2821.4933018399|-2897.0203353777|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2901.4530941314|-2913.9490958888|-2913.9490958888|-2913.9490958888||-2913.9490958888|-2913.9490958888|-2952.6656620987|-2966.8091365714|-2966.8091365714|-2966.8091365714|-2966.8091365714|-2966.8091365714|-2966.8091365714|-3011.7570682399|2735.0199241779|2735.0199241779|2735.0199241779||2735.0199241779|2735.0199241779|2735.0199241779|2735.0199241779|2735.0199241779|2735.0199241779|2696.5221379755|-2823.5184880769|-2823.5184880769|-2823.5184880769|-2823.5184880769|-2823.5184880769|-2846.603875641|-2868.6436736309|-2868.6436736309|-2904.9162706072|-2904.9162706072|-2904.9162706072||-2904.9162706072|-2904.9162706072|-2918.5180784525|-2958.325642725|-2966.3649910185|-2966.3649910185|-2984.8624705329|-2984.8624705329|-2984.8624705329|-2989.597189481|-3005.5667946956|2843.165379233|2843.165379233|2843.165379233||2843.165379233|2843.165379233|2843.165379233|2843.165379233|2843.165379233|2843.165379233|2843.165379233|2838.3695188381|2838.3695188381|2838.3695188381|2811.4939098201|2808.4376775779|2794.4307528644|2788.1675961289|2788.1675961289|2771.4639956987|2738.7933285541|2721.0203650602|2713.5781834002|2676.8208962965|2676.8208962965|2676.8208962965|2655.4398847739|2609.4332053044|2608.6757836715||2606.4730929684|2452.3034366315|2363.5315962572|2347.2744951337|2347.2744951337|2347.2744951337|2347.2744951337|2334.1938834819|-2416.6353886616|-2416.6353886616
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||3623.3260257472|3623.3260257472|3590.5517081957|3590.5517081957|3590.5517081957|3590.5517081957|3565.0018979952|3544.8541950558|3544.8541950558|3425.4491056176|3291.3323395751|3196.5359328612|3162.206592068|3080.2851022978|-3320.9308078074|-3320.9308078074|-3320.9308078074|-3320.9308078074|-3320.9308078074|-3326.8120086749|-3338.4577874166|-3377.8419860184|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3094.7881803911|3002.4313115457|2948.4407278551|2948.4407278551|2948.4407278551|2948.4407278551|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2644.6984526905|2644.6984526905|2644.6984526905|||2616.8871696562|2601.8190773957|2597.7156415508||2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2574.2826965836|2574.2826965836|2574.0918850929|2567.3243167698|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2490.7409825934|2490.7409825934|2490.7409825934|2476.0320660382||2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2427.8717291917|2358.8364265325|2345.8925653963|2344.8445903492|2341.0523117596|2339.7039056955|2339.7039056955|2339.7039056955|2339.7039056955||2339.7039056955|2339.7039056955|2339.7039056955|2339.7039056955|2339.7039056955|2240.878837817|2081.7171006127|2063.3867171521||1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1917.5225277806|1914.8242349625|1914.8242349625|1902.6902171242|1901.2874903267|1887.9723082271|1887.9723082271|1887.9723082271|1887.9723082271|1861.9642264807|1842.8524093058|1831.8778832756|1831.8778832756|1817.716154091|1817.716154091||1795.7056524405|-1871.9642938235||||-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1910.8125467939|1816.5373622563|1816.5373622563|1816.5373622563|1816.5373622563|1816.5373622563|1816.5373622563|-1914.2224125509|-1914.2224125509|-1914.2224125509|-1914.2224125509|-1914.2224125509|-1914.2224125509|-1914.2224125509|-1914.2224125509|-1914.2224125509||-1914.2224125509|-1914.2224125509|-1924.2105243079|-1941.7779002744|-1941.7779002744|-1941.7779002744|-1941.7779002744|-1941.7779002744|-1941.7779002744|-1941.7779002744|-1941.7779002744|1817.9706625784|1817.9706625784||1786.540224588|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|1784.2225839203|-1883.7677320178|-1883.7677320178||-1883.7677320178|-1883.7677320178|-1883.7677320178|-1902.2969510484|-1940.3844296588|-1958.5271060879|1836.7079712965|1836.7079712965|1836.7079712965|1836.1363094814|1836.1363094814|1836.1363094814|1830.8959482519|1825.6835414677||1825.6835414677|1811.020063165|1781.1139468652|1768.4474637023|1768.4474637023|1768.4474637023|1768.4474637023|1744.5555247191|1716.4833656818|1702.9826770922|1688.9451891737|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238||-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1755.3688550238|-1756.2281101285|-1789.8473616771|1698.741233065|1692.4691136703|-1756.1358092841
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||3493.4520531401|3493.4520531401|3383.0704359755|3383.0704359755|3375.8091802166|3375.8091802166|3371.843533574|3306.7150373045|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3123.9053758188|3115.1726397987|3103.5251553319|3036.5835059243|3025.8150065826|2986.5722295362|2917.6913661513|2903.7486001868|2903.7486001868|2870.4252403396|2870.4252403396|2870.4252403396|2870.4252403396|2835.8058225996|2830.0312796824|2830.0312796824|2830.0312796824|2830.0312796824|2807.328915888|2807.328915888|2807.328915888|2774.6529825778|2774.6529825778|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|||2721.0649927887|2721.0649927887|2721.0649927887||-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2907.2705605325|-2909.7172894806|-2943.0861598525|-2943.0861598525|-2999.9846220584|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554||-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3018.6132095746|-3018.6132095746|-3021.2646773051|-3064.6829747834|-3110.9533053149|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368||2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368||2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779||2846.994757779|2846.994757779||||2846.994757779|2818.3830641989|2811.0645157766|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396||2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2771.002378966|2771.002378966|2771.002378966|2771.002378966|2718.5581988511|2675.203554279|2672.7539491989||2562.1710546654|2546.3011718505|-2684.5294174685|-2684.5294174685|-2701.421574965|-2717.8573055167|-2757.83926607|-2757.83926607|-2796.0158511889|-2810.6287235432|-2825.4870196411|-2825.4870196411|-2825.4870196411|-2825.4870196411|-2825.4870196411|-2825.4870196411|-2825.4870196411|-2825.4870196411||-2825.4870196411|-2825.4870196411|-2825.4870196411|-2846.2240811479|-2846.2240811479|-2846.2240811479|-2846.2240811479|-2849.5240034672|-2868.0152663773|-2868.0152663773|-2868.0152663773|-2868.0152663773|-2868.0152663773|-2868.0152663773||-2868.0152663773|-2868.0152663773|-2868.0152663773|-2868.0152663773|-2868.0152663773|-2868.0152663773|-2933.5653821592|2711.2161560567|2655.0947740908|2616.1240626833|-2770.997888981|-2770.997888981|-2770.997888981|-2770.997888981|-2770.997888981|-2770.997888981|-2793.1466862838|-2793.1466862838|-2793.1466862838|-2793.1466862838|-2793.1466862838|-2798.3163864525|-2806.5703854463|-2838.2104624534|-2848.855416214||-2848.855416214|-2848.855416214|-2848.855416214|-2848.855416214|-2879.0289129808|-2924.0686788112|2740.8794161089|2740.8794161089|2633.6137884189|2633.6137884189
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||2667.6429162028|2647.9087957809|2640.3071552851|2640.3071552851|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2594.4981102646|2593.997900294|2586.3865558822|2568.6840196076|2568.6840196076|2555.6862408884|2555.6862408884|2555.6862408884|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2755.3216911638|-2814.2463235154|-2861.8292483504|-2874.921387056|-2877.0819593284|-2877.0819593284|2676.8907958204|2676.8907958204|2676.8907958204|2676.8907958204|2676.8907958204|2676.8907958204|2664.2953286894|2644.9114763215|2641.4588711435|2641.4588711435|2641.4588711435|||2641.4588711435|2641.4588711435|2516.3861014228||2516.3861014228|2516.3861014228|2516.3861014228|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119||2420.7363530133|2420.0959477925|2396.4954975472|2393.1061083858|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|-2618.5974248719||-2618.5974248719|-2618.5974248719|-2618.5974248719|-2618.5974248719|-2618.5974248719|-2667.8304720799|-2778.978302311|-2952.8434287894||-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2981.4926986549|2804.8027760176|2804.8027760176|2804.8027760176|2804.8027760176|2754.1697511307|2732.5969480059|2732.5969480059||2732.5969480059|2732.5969480059||||2732.5969480059|2732.5969480059|2732.5969480059|2694.1382074147|2694.1382074147|2675.6257860163|2663.2786511292|2655.3929456991|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266||2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266||-2773.4726771277|-2773.4726771277|-2790.9140856974|-2791.5156507749|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617||-2808.4770948617|-2808.4770948617|-2808.4770948617|-2831.2245498463|-2859.9161109213|-2859.9161109213|-2860.9623454682|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052||2722.9952228052|2722.9952228052|2722.9952228052|2713.3558031169|2699.0318556999|2699.0318556999|2695.8687285555|2685.0208095061|2677.8564550068|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2796.1998286273|-2796.1998286273|-2812.6942540304|-2857.4380600337|-2921.9311778153|-2952.2854047102||-2952.2854047102|-2960.2598144173|-2960.2598144173|-2960.2598144173|-2987.5386826859|-2991.931869651|-2994.5076329455|-3076.8695921617|-3185.0495468463|-3198.8834505549
04635|952678|/equities/nagase-co-ltd|TOPIX500||3126.5119034795|3126.5119034795|3107.6623795145|3107.6623795145|3107.6623795145|3107.6623795145|3107.6623795145|3068.8470883495|3049.7745426105|3039.6939362339|3013.7710402599|2952.9122669555|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2553.6800019615|2553.6800019615|||2553.6800019615|2553.6800019615|2553.6800019615||2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2496.577457963||2457.9659974852|2457.9659974852|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2394.2054065906|2394.2054065906|2394.2054065906|2394.2054065906||2363.8948962118|2350.4687108852|2350.4687108852|2350.4687108852|2350.4687108852|2342.9392467561|2342.9392467561|2342.9392467561||2324.917804841|2324.917804841|2324.917804841|2324.917804841|2322.4086720455|2318.542417072|2318.542417072|2318.542417072|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2291.530621246|2273.186932245|2273.186932245|2273.186932245|2273.186932245|2269.1521469389|2266.2523854877|2265.0304283197|2239.5060314663|-2323.7715180455||-2323.7715180455|-2323.7715180455||||-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2334.2919975871|-2334.2919975871|-2336.4077750968|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132||-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132||-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2368.7783302632|-2368.7783302632|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172||-2372.235293172|-2372.235293172|-2372.235293172|-2432.6503257467|-2487.0836952741|-2498.2318836379|-2510.7854262643|-2529.5115847381|-2542.8739830424|-2560.6933144915|-2562.6592383239|2462.8807096577|2462.8807096577|2462.8807096577||2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2452.3674551752|2427.5894508336|2427.5894508336|2417.2938342596|2400.5254928115|2400.5254928115|2400.5254928115|2395.667214235|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698||2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2344.5071393895|2324.0270348379
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||-1810.5898374772|-1810.5898374772|-1810.5898374772|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1836.2074750494|-1849.7569730977|-1849.7569730977|-1849.7569730977|-1849.7569730977|-1876.0116951823|-1876.0116951823|-1905.5685502026|-1940.6039446695|-1948.7821607439|-2075.3412897155|-2100.5180996839|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|1998.4757853689|-2102.1793589093|-2102.949287677|-2120.4714307522|-2134.384923058|||-2141.7888033978|-2145.1542259975|-2148.2274254705||-2148.2274254705|-2148.2274254705|-2148.2274254705|-2148.2274254705|-2148.2274254705|-2148.2274254705|-2174.2962042846|-2174.2962042846|-2203.6790569801|-2203.6790569801|-2203.6790569801|-2203.6790569801|-2215.6805852462|-2215.6805852462|-2215.6805852462|-2215.6805852462|-2219.1728724958|-2227.1365249954|-2244.9625438125|-2244.9625438125|-2244.9625438125|-2244.9625438125|2122.6511744685|2122.6511744685|2122.6511744685|2118.6401938539|2117.9057709488||2105.923078832|2101.4145320355|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2227.1966043372||-2227.1966043372|-2235.5795603746|-2273.866178194|-2280.3224422149|-2280.3224422149|-2294.691602461|-2323.7488919271|-2323.7488919271||-2324.4709910301|-2342.245545589|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2374.0084161975|-2374.0084161975|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2268.3910084458|2267.9344538286|2264.8993931429|2244.165992381|2223.1844359789||2208.3438177543|2172.2153530604||||2168.7392811782|2146.5714235313|2139.1904705904|2136.8555192474|2136.8555192474|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2114.2705216226|2111.3987921266|2111.3987921266|2078.4708801407|2071.5787557119|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287||-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2188.2910402541|-2201.0456002824|-2202.8494228686|-2202.8494228686||-2202.8494228686|-2202.8494228686|-2202.8494228686|-2202.8494228686|-2202.8494228686|-2202.8494228686|-2203.8017566279|-2203.8017566279|-2204.8730858527|-2204.8730858527|-2204.8730858527|-2204.8730858527|-2211.050105991|-2211.050105991|-2222.1893012289|-2222.1893012289|-2222.1893012289|-2222.1893012289||-2222.1893012289|-2222.1893012289|-2222.1893012289|-2277.7658902543|-2326.1009891715|-2369.6122101905|-2418.6231480475|-2418.6231480475|-2418.6231480475|-2418.6231480475|-2418.6231480475|2317.7297153159|2317.7297153159|2317.7297153159||2317.7297153159|2317.7297153159|2317.7297153159|2317.7297153159|2317.7297153159|2317.7297153159|2305.1996836844|2285.6385374271|2278.5428193634|2260.4086881816|2238.0096535351|2223.0662817057|2217.9583724761|2217.9583724761|2191.7315249735|2190.9794721928|2180.5883024364|2167.7370027071|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672||2151.5639427672|-2257.3947973015|-2257.3947973015|-2257.3947973015|-2271.105330335|-2301.5614781499|2213.3385073389|2213.3385073389|2213.3385073389|-2287.8933280667
04637|952895|/equities/nankai-electric-railway|TOPIX500||2579.1783415035|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2552.4583830328|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2689.5130447488|-2732.6533830543|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2748.2906472449|-2771.5859202025|-2771.5859202025|-2771.5859202025|-2771.5859202025|-2790.678800225|-2825.2542224723|-2841.7190980415|-2841.7190980415|-2841.7190980415|-2844.160108935|-2871.9655129424|-2871.9655129424|-2871.9655129424|-2872.9616810471|-2885.7352011635|-2908.6021002018|-2908.6021002018|||-2933.1412224465|-2974.3513582738|-3061.7237314154||-3104.1652571282|-3145.100285698|-3154.9584448986|-3154.9584448986|-3154.9584448986|-3154.9584448986|-3178.6760498874|-3184.5567220971|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|2995.7997416434|2995.7997416434||2961.1663796038|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2915.2710052095|2865.5511168995|2858.6679076661|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692||2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692||2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2808.0752964103|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2963.7161671563|-2976.1290746182|-2989.448971798|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2826.3092841337|-2939.1400871328||-2939.1400871328|-2939.1400871328||||-2939.1400871328|-2939.1400871328|-2939.1400871328|-2939.1400871328|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2981.2202078037|2848.363282394|2848.363282394|2848.363282394||2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394||2830.5980915488|2746.081212832|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2927.5067136891|-2970.3407929878|-2982.3217120769|-2982.3217120769|-2982.3217120769||-2982.3217120769|-2982.3217120769|-2982.3217120769|-3016.4407911965|-3070.7397679961|-3081.5441866624|-3093.2593467499|-3093.2593467499|-3093.2593467499|-3093.2593467499|-3093.2593467499|-3097.2603852777|-3141.3726503085|-3153.4683645017||2991.5630930108|2991.5630930108|2991.5630930108|2991.5630930108|2991.5630930108|2991.5630930108|2980.6256589009|2955.5840654454|2929.5934060505|2921.8815622783|2920.0906247537|2914.8784719485|2878.5316354983|2869.6740394426|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688||-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3032.0470520889|-3070.9967245432|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13109.631503006|12762.646114451|12455.717904945|12442.819485522|12442.819485522|12442.819485522|12361.743872802|12087.77096978|11955.473204969|11955.473204969|11955.473204969|11955.473204969|11666.481970659|11666.481970659|11666.481970659|11666.481970659|11666.481970659|11666.481970659|11425.813300732|11187.848111924|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|10971.22868506|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|||-11641.489197262|-11641.489197262|-11641.489197262||-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|10855.394774949|10855.394774949|10855.394774949|10855.394774949|10855.394774949|10669.129351789|10669.129351789|10654.032613099|10456.147347888|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10303.018750218||9978.900891931|9978.900891931|9978.900891931|9724.5233279535|9724.5233279535|9724.5233279535|9724.5233279535|9724.5233279535|9724.5233279535|9542.8372125563|9542.8372125563|9542.8372125563|9486.4741359825|9486.4741359825|9486.4741359825|9486.4741359825|9486.4741359825||9204.2990946235|9204.2990946235|9204.2990946235|9204.2990946235|9093.6101051372|9072.4182012833|9072.4182012833|9072.4182012833||9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8829.8291111569|8610.4767901744|8539.585322416|8525.9281360177|8464.8001679231|8464.8001679231|8303.5557421368|8291.7286023742|8153.4762248602|8013.8069165114||7948.3965739015|7916.7266787098||||7916.7266787098|7916.7266787098|7916.7266787098|7774.1963096776|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7731.4355271993|7731.4355271993|7731.4355271993|7731.4355271993|7731.4355271993||7731.4355271993|7731.4355271993|7681.8172524437|7458.5747249375|7404.5830277083|7191.0922530092|7074.5953740855|7074.5953740855|7030.3281934283|6971.4202149203|-7726.1478434515|-7726.1478434515|-7726.1478434515||-7726.1478434515|-7726.1478434515|-7770.0531593906|-7875.3157193286|-7875.3157193286|-7875.3157193286|-7999.3897769489|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|-7974.2925505345|-7974.2925505345||-7974.2925505345|-7974.2925505345|-8105.1028339273|-8451.2253710303|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374||7980.5994257082|7895.4635469248|7895.4635469248|7895.4635469248|7819.9039410275|7760.1036308982|7760.1036308982|7728.9484787758|7586.8316430842|7504.0351589825|7401.5946210916|7328.8273567685|7259.9192852983|7215.7436503314|7162.326278146|7144.7917014149|7144.7917014149|7081.4907793498|7048.1008659443|7019.2787399381|6976.5910369606|6976.5910369606|6921.8233744007|6823.2357673535|6823.2357673535||6823.2357673535|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6806.0884446656|-7059.8088407587
04639|952566|/equities/net-one-systems|TOPIX500||2838.5221081868|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2765.286175142|2708.5124168244|2695.7637964716|2683.9597738573|2644.6497487304|2610.6663874782|-2806.3558718516|-2806.3558718516|-2806.3558718516|-2806.3558718516|-2829.8676353907|-2854.4084837674|-2911.0094264082|-2934.8993626758|2766.3769450874|2766.3769450874|2766.3769450874|2766.3769450874|2766.3769450874|2766.3769450874|2757.529938986|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|-2742.1087535197|-2742.1087535197|||-2742.1087535197|-2764.0375039108|2620.648263178||2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2600.9052631827|2600.9052631827|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871||2596.299396871|2596.299396871|2596.299396871|2558.3604409677|2556.6504899642|2533.8740616841|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153||-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2765.1638364614|2581.5510537173||2581.5510537173|2581.5510537173|2581.5510537173|2581.5510537173|2581.5510537173|2288.3438937925|2288.3438937925|2288.3438937925|2288.3438937925|2274.9098819917|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2252.6604470419|2252.6604470419|2252.6604470419||2252.6604470419|2252.6604470419||||2252.6604470419|2238.428274491|2238.0878250905|2238.0878250905|2238.0878250905|2227.7651274051|2227.7651274051|2227.7651274051|2227.7651274051|2190.0248486483|2190.0248486483|2154.5276096092|2115.7933451966|2115.7933451966|2102.1152409834|2102.1152409834|2038.9336010927|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2230.1782204365|-2269.2343704261|-2269.2343704261||-2269.2343704261|-2269.2343704261|-2269.249822258|-2269.249822258|-2269.249822258|-2315.3331358422|-2316.6211553607|-2316.6211553607|-2391.940172623|-2402.2779908926|-2402.2779908926|-2463.1432059619|-2463.1432059619||-2463.1432059619|-2463.1432059619|-2463.1432059619|-2463.1432059619|-2463.1432059619|-2764.8068668887|-2764.8068668887|-2764.8068668887|-2787.2298520986|-2836.5053912206|-2866.4914513346|-2866.4914513346|-2866.4914513346|-2866.4914513346|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701||-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701||-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2888.5845802289|-2888.5845802289|-2888.5845802289|-2888.5845802289||-2888.5845802289|-2888.5845802289|-2888.5845802289|-2888.5845802289|-2938.4273113654|2996.3029873717|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||3040.0995159245|3040.0995159245|2974.8327954716|2901.9808838573|2837.3120931748|2788.0186463304|2788.0186463304|2788.0186463304|2681.6065107412|2681.6065107412|2681.6065107412|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2623.0560684362|2605.5622982625|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2402.2351371376|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|||-2596.7528596254|-2596.7528596254|-2596.7528596254||-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2621.7253995838|-2641.6579007208|-2641.6579007208|-2673.2865563564|-2676.4957485882|-2676.4957485882|-2678.3008317646|-2679.7201626724|-2679.7201626724|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056||-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2759.5478588951|-2796.8309543279|-2820.5899492532||-2864.6554991702|-2881.2838879669|-2921.6292302498|-2921.6292302498|-2921.6292302498|-2921.6292302498|-2927.0602558331|-2991.3089578186||-2991.3089578186|2596.3710443246|2596.3710443246|2596.3710443246|2596.3710443246|2206.8289381384|-2586.5234020684|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2625.6301370245|-2719.7834855828|-2802.426095092|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539||-2896.1685855539|-2896.1685855539||||-2896.1685855539|-2975.4095395043|-3007.9272661159|-3031.2802956843|-3060.5058840937|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3199.6426241929|-3234.6029157699|-3254.8921286332|-3297.7690318147|3046.6453610224|3046.6453610224|3046.6453610224|3007.6259056417|3007.6259056417|3007.6259056417|3007.6259056417|3007.6259056417|2990.8621173797|2946.5690193108|2941.2433547897|2915.7148386553||2873.6275985059|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2683.8050482879|2680.3944980976|2658.098419887|2658.098419887||2658.098419887|2602.35935543|2442.0103949222|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2683.4136153773|-2726.5429059748|-2752.8532288609|-2773.0780603221|-2773.0780603221|-2798.3220579934|-2798.3220579934|-2798.3220579934|-2798.3220579934||-2798.3220579934|-2798.3220579934|-2804.0800644371|-2839.0755210708|-2839.0755210708|-2839.0755210708|-2839.0755210708|-2839.0755210708|-2912.7228011897|-2924.9941989997|-2924.9941989997|-2958.8546655552|-3035.0277109777|-3035.0277109777||-3035.0277109777|-3035.0277109777|-3035.0277109777|2808.3520637439|2808.3520637439|2808.3520637439|2808.3520637439|2796.0563288668|2796.0563288668|2796.0563288668|2776.1181431853|2730.1034924281|2675.8649915868|2661.2388795409|2642.0987550454|2624.2409008465|2624.2409008465|2624.2409008465|2624.2409008465|2587.9546937718|2587.9546937718|2587.9546937718|2587.9546937718|2587.9546937718|2587.9546937718||2587.9546937718|-2678.9670069202|-2689.3419838521|-2689.3419838521|-2718.2966487246|-2761.9129430273|-2804.319936697|2619.7408927032|2619.7408927032|2619.7408927032
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2012.7490613241|2012.721179249|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2127.9713118179|-2127.9713118179|-2134.6625686865|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|||2013.0506781708|2013.0506781708|2013.0506781708||2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|1990.8361536584|1990.8361536584|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1928.1963600144|1927.7737333494|1914.7576954931|1914.7576954931||1883.3418838812|1874.6298709791|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1849.7579013336|1843.4254459262||1836.3338288069|1835.4264764521|1822.7857733976|1822.7857733976|1810.7638292907|1810.7638292907|1810.7638292907|1810.7638292907||1802.9696341864|1802.9696341864|1802.9696341864|1802.9696341864|1802.9696341864|1787.5218157627|1776.5392787193|1776.5392787193|1763.0436430215|1759.187381135|1752.351518267|1752.351518267|1752.351518267|1752.351518267|1751.8072425189|1735.2302694654|1724.0667953148|1724.0667953148|1724.0667953148|1724.0667953148|1724.0667953148|1716.5186614609|1704.5762905121|1681.8903227913||-1744.7306360607|-1744.7306360607||||-1744.7306360607|-1744.7306360607|-1744.7306360607|-1744.7306360607|-1745.6118963713|-1745.6118963713|-1749.3465515236|-1769.4961683596|-1773.6068537329|-1776.1462328297|-1776.1462328297|-1776.1462328297|-1789.3013698108|-1789.6795196308|-1789.6795196308|-1789.6795196308|-1817.3661329231|-1844.7401476923|-1858.9057196581|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668||-1888.9710020668|-1895.5233356298|-1934.760290901|-1934.760290901|-1952.1225454455|1808.6758698203|1808.6758698203|1807.1038827835|1807.1038827835|1807.1038827835|1807.1038827835|1807.1038827835|1807.1038827835||1794.0043142039|1751.6714602266|-1860.1849028707|-1860.1849028707|-1860.1849028707|-1860.1849028707|-1872.5461763835|-1872.5461763835|-1886.4679737595|-1895.8255263994|-1918.8616959994|-1959.2352177771|-1989.4472063089|-1989.4472063089|-1989.4472063089|-1989.4472063089|-1989.4472063089|-1989.4472063089||-1989.4472063089|-1989.4472063089|-2000.219118121|-2059.9379090233|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1935.3494868211||1927.9716520235|1896.885168915|1879.3544072126|1879.3544072126|1879.3544072126|1879.3544072126|1879.3544072126|1873.9493413474|1859.3603792749|1846.5393103054|1837.2103447838|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1979.1674979934|1872.3364222303|1872.3364222303||1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|-1751.0076314477|-1751.0076314477
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||4667.3693588|4667.3693588|4667.3693588|4667.3693588|4667.3693588|4667.3693588|4667.3693588|-4890.7759000153|-4890.7759000153|-4890.7759000153|-4890.7759000153|-4890.7759000153|-4902.5843333504|-4908.1905350004|-4908.1905350004|-4908.5450388894|-4913.605598766|-4942.6173319622|-4961.9637021802|-4963.5152246447|4613.1562648305|4613.1562648305|4613.1562648305|4613.1562648305|4524.8958498117|4523.1389012713|4523.1389012713|4523.1389012713|4523.1389012713|4523.1389012713|-4912.9458008996|-4912.9458008996|-4965.6491369131|-4965.6491369131|-4998.9927616211|-4998.9927616211|-5007.3252906901|-5094.4022110808|-5094.4022110808|-5094.4022110808|-5094.4022110808|-5116.8913456453|-5171.4646242534|-5171.4646242534|-5216.4051380594|-5299.616820066|-5360.1853556288|-5392.9665533133|4887.1692832491|||4887.1692832491|4887.1692832491|4887.1692832491||4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4817.1526409595|4817.1526409595|4762.4473788439|4612.6081987154||4477.2868874616|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4386.4012238485|4332.9458042762|4330.9397825291|4322.9551631292|4322.9551631292|4322.9551631292|4322.9551631292|4231.5057368102||4219.2285964558|4113.6428849509|4086.7072653715|4086.7072653715|4038.2858504128|3990.8176115697|3990.7245260932|3990.7245260932||3990.7245260932|3990.7245260932|3907.8050289924|3837.5611433249|3823.5679370277|3808.2073296638|3808.2073296638|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3649.2428553652|3609.603172628|3573.0590806978|3526.3989785531|3434.2766428367|3390.1962698186||3354.8291886873|3239.1435429859||||-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3462.15633508|-3501.6033403017|-3501.6033403017|-3501.6033403017|3299.0994338571|3299.0994338571|3299.0994338571|3299.0994338571|3299.0994338571|3255.9153084241|3255.9153084241|3255.9153084241|3255.9153084241|3251.6914976617||3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3207.7340897588|3207.7340897588|3207.7340897588|3207.7340897588|3207.7340897588|3179.3067074881||3179.3067074881|3179.3067074881|3065.0074527645|-3334.1794056385|-3334.1794056385|-3334.1794056385|-3334.1794056385|-3334.1794056385|-3368.153587208|-3368.153587208|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496||-3391.0165931496|-3391.0165931496|-3391.0165931496|-3530.7406590551|-3594.2045173519|-3594.2045173519|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3426.118867342||3413.2987414911|3362.6097127679|3357.5107919643|3347.9008799603|3340.6116323187|3340.6116323187|3340.6116323187|3339.6240359096|3317.6378176774|3282.5975751971|3236.1084168857|3195.3982409841|3192.127458005|3192.127458005|3190.7527311167|3148.5030345741|3144.4478161934|3125.5531291038|3122.7272878905|3122.7272878905|3122.7272878905|3122.7272878905|3122.7272878905|3122.7272878905|3080.0858754339||3065.7467427077|3065.7467427077|3065.7467427077|3043.6766387863|3043.6766387863|3043.6766387863|3043.6766387863|2956.4184875403|-3002.4458078077|-3002.4458078077
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4520.3071305916|-4791.1587437871|-4821.3986042079|-4850.4984491198|-4890.0538323554|-4895.5042581726|-4954.0602868585|-4990.1225409539|-5067.311942349|-5067.311942349|-5067.311942349|-5067.311942349|-5067.311942349|-5067.311942349|-5073.308554106|-5073.308554106|-5073.308554106|-5073.308554106|-5089.0650601178|-5180.1834001309|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5319.0240289436|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|||4965.0933282491|4965.0933282491|4965.0933282491||4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5232.3896036045|-5232.3896036045|-5287.544004005|-5340.7155600056|-5341.0728444506|-5370.8031605007|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222||5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222||5097.8277688222|5040.9197431358|4993.7997145953|4974.6107939948|4953.9008822164|4935.1245459462|4935.1245459462|4876.9693611776||4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4805.8942730587|4805.8942730587|4799.9936367319|4797.5484852577|4767.2262387711|4767.2262387711|4767.2262387711|4767.2262387711|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4691.6021475033||4637.724608337|4609.0828981522||||4598.767350003|4598.767350003|4598.767350003|4541.1303888923|4456.0893209914|4402.6129231707|4402.6129231707|4402.6129231707|4385.1740469227|4385.1740469227|4385.1740469227|4385.1740469227|4385.1740469227|4385.1740469227|4359.026718803|4309.9465664235|4309.9465664235|4273.5517404706|4243.1130449673|4238.8124011942|4238.8124011942|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042||4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042||4233.8171589042|4233.8171589042|4233.8171589042|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4521.9019608386|-4528.3355120429|-4546.4730330532|-4546.4730330532|-4546.4730330532|-4546.4730330532||-4546.4730330532|-4546.4730330532|-4546.4730330532|-4613.9144811702|-4646.2305378107|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403||4463.2602685403|4461.0114094893|4454.1793438769|4445.0558510546|4445.0558510546|4445.0558510546|4445.0558510546|4408.9168052876|4408.9168052876|4408.9168052876|4386.240894764|4384.739910513|4384.739910513|4384.739910513|4338.3776783478|4301.7502201824|4301.7502201824|4292.3335779805|4253.8706422005|4245.3211827167|4245.3211827167|4245.3211827167|4226.6902030186|4214.378003354|4205.0866703933||4189.4296337704|4159.5884819671|4132.5983132968|4094.9793991318|4094.9793991318|4093.6437768131|4087.3264186813|3998.696020757|3963.4088076227|3963.4088076227
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||1625.1746703549|1625.1746703549|1624.0551892832|1582.2279880924|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1693.0418655542|-1693.0418655542|-1711.2965172824|-1759.1350192027|-1776.1500213363|-1781.0031127608|-1781.0031127608|-1782.6145697343|-1812.6550774825|-1833.8111972028|-1845.3457746698|-1875.9695125786|-1875.9695125786|-1875.9695125786|1728.1474450225|1728.1474450225|1728.1474450225|1705.9115150473|1705.9115150473|1705.9115150473|1705.9115150473|1674.012794497|1631.5419938855|1604.4355487617|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|||1483.5312488673|1483.5312488673|1476.3124987414||1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1446.8804489173|1444.3949432414|1441.7166036015|1424.6851151128|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1416.9945351471|1416.9945351471|1416.9945351471|1416.9945351471|1401.7439279412||1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009||1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1186.6219522033||1186.6219522033|1186.6219522033|1186.6219522033|1186.6219522033|1186.6219522033|1177.9688357815|1170.159817535|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1129.4933995632|1128.448641436||1128.448641436|1118.9273351062||||1118.9273351062|1101.1137056736|1093.7652285262|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077||1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1086.2295279758|1086.2295279758|1086.2295279758|1086.2295279758|1086.2295279758|1086.2295279758|1082.3661421953||1045.9068246614|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1119.3308399716|-1127.5898221907|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842||-1131.5941816842|-1131.5941816842|-1134.2157574269|-1178.8508415855|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1117.0956664329||1107.3562960366|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156||1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1079.0725453507|1059.711279303
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||3366.1280414761|-3580.9653383994|-3580.9653383994|-3580.9653383994|-3580.9653383994|-3604.7948204438|-3636.0498004931|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3481.1509847281|3481.1509847281|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3762.3692773226|-3814.2991970251|-3846.2213300279|-3865.4125889199|-3887.9584321332|-3907.3427023703|-3928.2766836355|-3928.2766836355|-3928.2766836355|-3940.0296484839|-3985.644053871|-4079.8267265233|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|||-4082.1834041659|-4082.1834041659|-4082.1834041659||-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4125.0371157399|-4190.0045152858|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3918.9443812525|3918.9443812525|3855.5493125028|3846.070387521||3846.070387521|3846.070387521|3811.0313426185|3811.0313426185|3777.1459362427|3764.8283163491|3764.8283163491|3718.920351499|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461||3679.9003003461|3632.2781114957|3598.9756794396|3565.4205919008|3565.4205919008|3558.7930426911|3558.7930426911|3558.7930426911||3558.7930426911|3558.7930426911|3558.7930426911|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084||-3650.6737530084|-3650.6737530084||||-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3660.6949059431|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3369.2217332301|3369.2217332301|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391||-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391||-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3375.9726440609|-3380.6667648502|-3380.6667648502|-3380.6667648502|-3380.6667648502|-3380.6667648502||-3380.6667648502|-3380.6667648502|-3405.4075165002|-3448.5083516669|-3489.4177181072|-3489.4177181072|-3529.8530201192|-3557.850507708|-3557.850507708|-3557.850507708|-3584.3894530089|3436.4415093242|3436.4415093242|3436.4415093242||3436.4415093242|3436.4415093242|3436.4415093242|3436.4415093242|3424.2428111443|3424.2428111443|3424.2428111443|3392.6586790492|3376.009643388|3355.1218259866|3333.1353622074|3282.7615135637|3267.957237293|3253.7302636589|3242.9214865006|3242.9214865006|3242.9214865006|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593||3227.39505593|3209.1056177|3206.4506863334|3137.0007625926|3134.0008473252|3128.7281856312|3128.7281856312|3128.7281856312|3110.6424284791|3091.8709689904
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||-7423.7978566584|-7423.7978566584|-7423.7978566584|-7426.1516748869|-7426.1516748869|-7510.557416541|-7546.2860183789|-7607.2066870876|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7686.1076439167|-7686.1076439167|-7799.3418265741|-8017.2686961935|-8056.6318846594|7378.1420897909|7378.1420897909|7378.1420897909|7378.1420897909|7378.1420897909|7378.1420897909|7345.9470244332|7345.9470244332|7259.2744715925|6984.8049684361|6829.7832982623|6816.2036647359|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|||6796.3439621505|6796.3439621505|6742.3821801672||6416.8135335191|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6130.0599642633|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|5913.1801206885||5610.7001340983|5359.5001489981|-5812.9764759971|-5812.9764759971|-5812.9764759971|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|-5817.0761766997||-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997||-5817.0761766997|-5817.0761766997|-5830.8624185552|-5852.9026872836|-5887.8798608439|-5887.8798608439|-5908.3665120488|-5956.9627911654|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|5696.1876351274|5696.1876351274|5605.3751501415|5545.1298149895|5545.1298149895|5442.0886833217|5399.4318703574||5392.2576337305|5381.1452268278||||5381.1452268278|5343.2785690808|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5757.4614002925|-5757.4614002925|-5757.4614002925|-5805.9015558805|-5880.390617645|-5889.7117973834|-5990.8464415371|-6021.8389392754|-6021.8389392754|-6021.8389392754||-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6047.9854335256|-6047.9854335256|-6047.9854335256|-6047.9854335256|-6047.9854335256|-6047.9854335256||-6047.9854335256|-6047.9854335256|-6066.3727039173|-6103.0807821304|-6282.3675357004|-6299.7972618894|-6479.2191798771|-6721.965755419|-7118.3342659493|-7118.3342659493|-7190.9825177215|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305||-7268.9079907305|-7278.7876428772|-7278.7876428772|-7352.0111154964|-7352.0111154964|-7352.0111154964|-7352.0111154964|-7416.2901283294|-7449.4501074477|-7449.4501074477|-7449.4501074477|-7467.2223416085|-7651.1914906761|-7714.9905451957||-7751.806646359|-7751.806646359|-7751.806646359|-7769.7296070656|-7788.3106745173|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7880.343668908|-7880.343668908|-7904.3262987867|-7905.2130298857|-7905.2130298857|-7905.2130298857|-8120.5700332064|-8290.6889257848|-8365.9876953165||-8369.5033275512|-8369.5033275512|-8391.7448488287|-8391.7448488287|-8425.8276098096|-8525.5862331218|8098.7927520152|8098.7927520152|8098.7927520152|8098.7927520152
04647|946266|/equities/nifco-inc|TOPIX500||3716.4035318269|3716.4035318269|3706.6186079814|3706.6186079814|3706.6186079814|3706.6186079814|3706.6186079814|3693.7065953106|3693.7065953106|3693.7065953106|3620.3406614562|3586.6003851991|3586.6003851991|3586.6003851991|3586.6003851991|3586.6003851991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3515.0303146656|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3852.2557283994|-3886.6174759994|-3915.4638622215|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|||3675.5503161105|3675.5503161105|3675.5503161105||3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3662.8148563826||3556.3498404251|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3533.2059091539|-3857.8746240605|-3857.8746240605|-3857.8746240605|-3857.8746240605|-3884.4718045116|-3909.1503759403|-3909.1503759403||-3910.7226399337|-3940.8029332596|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906||3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3599.8004898363|3599.8004898363||3599.8004898363|3439.1672714028||||-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3729.4716785511|-3765.6907539457|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3809.3178435605|-3848.7751155068|-3848.7751155068|-3880.2501283409|3624.3613271731|3624.3613271731|3624.3613271731||3624.3613271731|3624.3613271731|3624.3613271731|3624.3613271731|3624.3613271731|3624.3613271731|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083||-3927.9225695083|-3927.9225695083|-3927.9225695083|-3948.0250772315|-3957.1537528296|-3957.1537528296|-3957.1537528296|-3957.1537528296|-4021.3009294192|-4021.3009294192|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299||-4037.294945299|-4037.294945299|-4037.294945299|-4150.3832725544|-4222.715051515|-4222.715051515|-4222.715051515|-4233.4815450803|-4233.4815450803|-4238.0945000991|-4238.0945000991|-4359.993888999|-4436.440160035|-4436.440160035||-4436.440160035|-4436.440160035|-4474.6001778167|4162.9162813341|4162.9162813341|4162.9162813341|4162.9162813341|4155.5180903712|4107.9089893014|4070.7877658904|4037.097517656|4014.0527973956|4012.9475526617|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916||3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3800.7703529907|-4197.8107188992
04648|946227|/equities/nihon-kohden-corp|TOPIX500||-2687.0683172754|-2777.1314636393|-2788.312737377|-2815.0697081967|-2860.2718979964|-2916.3021088848|-2996.7523432054|-3012.1137146726|-3029.7930163029|-3096.3811292255|-3158.1179213616|-3238.4088015129|-3325.0653350144|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4551.0121678109|4454.7357420121|4390.0952689023|4303.2116171499|4303.2116171499|4303.2116171499|4274.1240190555|4202.3758498572|4202.3758498572|4202.3758498572|4202.3758498572|4202.3758498572|4202.3758498572|4202.3758498572|4202.3758498572|4202.3758498572|4090.7509442858|4074.5010492064|4054.8504789002|4054.8504789002|4054.8504789002|||4054.8504789002|4012.167198778|3999.8524430867||3984.070917391|3984.070917391|3954.9455770259|3954.9455770259|3903.0506411399|3898.156060265|3898.156060265|3898.156060265|3898.156060265|3864.4511780722|3864.0013089691|-4141.2127318513|-4141.2127318513|-4141.2127318513|-4141.2127318513|-4141.2127318513|-4165.1252576125|-4184.2415489469|-4184.2415489469|-4184.2415489469|-4184.2415489469|-4184.2415489469|-4184.2415489469|-4184.2415489469|-4231.6572766077|-4260.8572738026|-4260.8572738026||-4260.8572738026|-4260.8572738026|-4260.8572738026|-4265.2303042251|-4279.811449139|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108||-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4284.5715004108||-4284.5715004108|-4284.5715004108|-4284.5715004108|-4432.0794449009|-4595.7549387788|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4327.9489017202|4259.6654463557||4219.7949403953|4174.8764696238||||4174.8764696238|4090.5849662487|4058.3721847207|3910.357983023|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3835.4553782659|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069||3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3552.6176198855|3552.6176198855|3552.6176198855|3552.6176198855|3509.6306887617|-3687.3846574964|-3687.3846574964||-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3758.5940638849|-3779.5489598721|-3822.165510969|-3848.3149826471|-3848.3149826471|-3848.3149826471||-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3857.2944251634|-3932.882694626|-3978.4807718067|3775.3132876911||3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3766.0703196567|3745.4114662853|3744.0682958725|3727.298106525|3718.4423405834|3701.6026006482|3658.7806673869|3653.0896304298|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273||-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3840.9388190304|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||824.78221440043|809.20245705408|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|804.31964829262|792.28297035226|777.59219267113|754.90798507513|749.84780731004|735.51640677503|735.51640677503|723.0904682483|708.30018355067|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-784.62763210853|-785.26960750774|-790.12734981328|-793.16368268099|-798.68188320892|-810.72432281459|-828.76592034195|-831.10481649385|-831.10481649385|-835.83921517495|-835.83921517495|-835.83921517495|-835.83921517495|-835.83921517495|-848.19911373063|-849.63791431767|-865.70387112299|-865.70387112299|||-865.70387112299|-865.70387112299|-923.29585854661||-923.29585854661|-923.29585854661|-923.29585854661|-923.29585854661|-923.29585854661|-923.29585854661|-935.49797539814|-935.49797539814|-955.03108241937|-970.93451974548|-987.42162607527|-987.42162607527|-996.23350103814|-996.23350103814|-1004.8813318611|-1004.8813318611|-1004.8813318611|-1004.8813318611|-1036.7847792705|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157||934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157||930.98647175798|930.98647175798|930.98647175798|883.23496861998|863.09803564333|863.09803564333|863.09803564333|863.09803564333||863.09803564333|863.09803564333|863.09803564333|863.09803564333|863.09803564333|836.24782077232|819.4087182301|770.78744096422|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|726.24856177591||717.97119995758|717.97119995758||||717.97119995758|705.07357381897|694.365053538|691.92599692011|691.92599692011|681.81222761631|681.07063932183|681.07063932183|674.59519183198|674.59519183198|674.59519183198|658.76689134218|649.30210691665|645.29149521985|645.29149521985|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895||-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513||-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-722.2318030593|-724.18535775578|-734.97725381042|-734.97725381042|-734.97725381042|-734.97725381042|-748.74305114853|-748.74305114853|-748.74305114853||-748.74305114853|-748.74305114853|-748.74305114853|-750.48672824555|-772.44082001242|-779.28188673106|-779.28188673106|-781.87083583515|-781.87083583515|-784.56705950123|-784.56705950123|-802.39674905518|-820.20600642201|758.24376494563||758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|744.36532897062|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-839.32088905111|-839.32088905111|-839.65653796478||-844.03645554644|-844.03645554644|-848.8681688074|-848.8681688074|-848.8681688074|-874.70907441816|-907.28228592035|-950.96923641758|-1038.7880228316|-1117.0329515198
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4297.0141849589|4219.4046499544|4216.4496110604|4150.9440122894|4146.5129370699|4146.5129370699|4146.5129370699|4146.5129370699|4146.5129370699|4146.5129370699|4045.5143745221|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3989.7838894669|3989.7838894669|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|||-4298.0605927284|-4366.9562141426|4420.8691968495||4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4372.4434529006|4372.4434529006|4358.4371698895|-4647.1583296913|-4647.1583296913|-4647.1583296913|-4647.1583296913|-4693.3981441014|-4784.9423823349|-4800.3804248166|-4827.72211909|4543.6208406297|4543.6208406297|4543.6208406297|4543.6208406297|4498.8564895885||4478.8405439872|4466.2117155414|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866||4370.4526765249|4370.4526765249|4370.4526765249|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669||4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4289.0113302966|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4196.4322487963|4196.4322487963|4196.4322487963||4196.4322487963|4196.4322487963||||4196.4322487963|4195.9163565386|4195.9163565386|4167.6848405985|4119.2609339983|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|3971.8011098331|3941.5012331478|3920.0569257198|3905.7307724936|3905.7307724936||3890.9469935888|3890.9469935888|3890.9469935888|3890.9469935888|3826.1385371589|3826.1385371589|3826.1385371589|3820.100149704|3820.100149704|3820.100149704|3820.100149704|3820.100149704|3820.100149704||3817.5001663378|-3762.5398544636|-3762.5398544636|-3762.5398544636|-3762.5398544636|-3762.5398544636|-3776.8516721772|-3776.8516721772|-3805.5574135303|-3811.5238868728|-3811.5238868728|-3811.5238868728|-3814.1930433628|-3814.1930433628|-3814.1930433628|-3814.1930433628|-3814.1930433628|-3814.1930433628||-3814.1930433628|-3814.1930433628|-3823.2700481809|-3852.1333868677|-3905.2037631863|-3929.4718993847|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493||3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3747.4123929003|3747.4123929003|3717.3239418523|3717.3239418523|3644.0542492003|3644.0542492003|3607.9491657781|3603.6101841979|3594.066871331|3573.4631903678|3541.5702115198|3533.3150759504|3533.3150759504|3519.8500843893|3492.3889826548|3433.5988696164|3414.3461860308|3414.3461860308|3414.3461860308|3407.8439839024|3407.8439839024||3407.8439839024|3407.8439839024|3407.8439839024|3407.8439839024|3407.8439839024|3407.8439839024|3390.7155376693|-3528.1358905893|-3528.1358905893|-3528.1358905893
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||3407.8778647767|3407.8778647767|3407.8778647767|3407.8778647767|3407.8778647767|3407.8778647767|3407.8778647767|3407.8778647767|3406.737125894|3406.737125894|3406.737125894|3401.7634732156|3290.5149702395|3278.777051083|3278.777051083|3278.777051083|3104.9189456478|2865.5819557451|-3052.019065952|-3052.019065952|-3052.019065952|-3052.019065952|-3052.019065952|-3052.019065952|-3052.019065952|-3052.1241287097|-3052.1241287097|-3052.1241287097|-3052.1241287097|-3052.1241287097|-3052.1241287097|-3052.1241287097|-3065.582365233|-3087.9804058144|-3090.8671175716|-3116.1301306351|-3144.3112562612|-3179.0125069569|2971.3123628714|2971.3123628714|2971.3123628714|2971.3123628714|2971.3123628714|2971.3123628714|2971.3123628714|2959.4026254127|2939.2388278524|2939.2388278524|2939.2388278524|||2939.2388278524|2939.2388278524|2939.2388278524||2884.6542531693|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3053.8872622308|-3064.9858469231|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357||-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3093.7419527357|-3116.7966141508|-3125.6073490564|-3148.1263568598|-3148.1263568598|-3180.3903965109|-3231.6792234141|-3231.6792234141|-3231.6792234141|3085.5865322966|3085.5865322966|3085.5865322966||3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966||3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3045.4294803296|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3028.1328297454|3028.1328297454|3000.3975716673|3000.3975716673||3000.3975716673|2956.3306351859||||-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3129.4831465038|-3129.4831465038|-3129.4831465038|-3159.3146072264|-3189.7384524738|-3206.3760583042|-3223.9580966719|-3223.9580966719|-3233.7312185243|-3252.3124650271|-3258.3240308976|-3258.3240308976|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876||3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876||3119.7598324876|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862||-3245.2802322862|-3245.2802322862|-3257.9780358736|-3278.9755954151|-3325.8617726834|-3329.2908585371|-3345.1009539301|-3374.5566154779|-3395.6740171977|-3395.804463553|-3400.2827372811|-3427.9252636457|3257.1848596967|3257.1848596967||3247.205399663|3222.2687085246|3222.2687085246|3222.2687085246|3222.2687085246|3198.7430094717|3193.8740857676|3193.8740857676|3193.5844166554|3193.5844166554|3193.5844166554|3193.5844166554|3179.6721193276|3179.6721193276|3155.1912436973|3096.6805477745|3096.6805477745|3059.4783864161|3033.9174184425|3033.9174184425|3033.9174184425|3033.9174184425|3033.9174184425|3020.4082427139|3016.509158571||2970.8068018806|2970.8068018806|2970.8068018806|2916.6186687562|2908.5485208403|2881.8316898225|2880.4028666975|2880.4028666975|2880.4028666975|2821.201069997
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||1625.6092510643|1625.6092510643|1606.9825011826|1597.2027790917|1585.4293569034|1585.4293569034|1580.8659521149|1558.6010579054|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1668.5575828953|-1683.7584254392|-1699.3704727103|-1702.3504426753|-1702.3504426753|-1702.3504426753|-1719.3893807503|-1719.4604230559|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|||1581.0012414516|1581.0012414516|1581.0012414516||1581.0012414516|1581.0012414516|1581.0012414516|-1623.7391153001|-1623.7391153001|-1623.7391153001|-1623.7391153001|-1624.0990170001|-1638.8877966668|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1646.7949917119|-1646.7949917119|-1646.7949917119|-1646.7949917119|-1646.7949917119|-1650.799990791|1545.1387139647|1545.1387139647|1545.1387139647|1545.1387139647|1545.1387139647||1471.0985710718|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1446.5905211097|1433.5685445799|1433.5685445799|1420.9565329546|1420.9565329546|1420.9565329546|1420.9565329546|1420.9565329546||1420.9565329546|1418.7364604377|-1570.3890014362|-1570.3890014362|-1570.3890014362|-1570.3890014362|-1570.3890014362|-1570.3890014362||-1570.3890014362|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1425.0684788194|1425.0684788194|1410.8623195302|1410.8623195302|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1376.189566646|-1452.4666497764||-1452.4666497764|-1452.4666497764||||-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1476.4073886405|-1484.7807267166|-1484.7807267166|-1503.8674741296|-1524.6583045884|-1526.2870050983|-1530.5131629634|-1530.5131629634|-1530.5131629634|-1530.5131629634||-1530.5131629634|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|1408.8127037374|-1514.3684728307|-1514.3684728307|-1514.3684728307||-1514.3684728307|-1514.3684728307|-1514.3684728307|-1514.3684728307|-1534.8129294206|-1534.8129294206|-1571.7906536057|-1571.7906536057|-1580.4896151174|-1588.1273501304|-1598.7248334783|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624||-1606.532256624|-1606.532256624|-1606.532256624|-1642.7580629155|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752||-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1701.7201507748|-1738.1057230831|-1751.7736256284||-1751.7736256284|-1751.7736256284|1791.7636875432|1791.7636875432|1791.7636875432|1791.7636875432|1791.7636875432|1791.7636875432|1789.7976360732|1789.7976360732
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||8572.9953838118|8572.9953838118|8406.9393153464|8376.8584571228|8376.8584571228|8376.8584571228|8376.8584571228|8376.8584571228|8375.398285692|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8280.0306628706|8209.3674031896|8077.0193368773|8039.7437076415|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7886.5663454381|7756.8514949313|7670.3349943681|7362.4833270756|7254.9814745285|-7837.8369548206|-7837.8369548206|-7837.8369548206|||-7837.8369548206|-7837.8369548206|-7837.8369548206||-7837.8369548206|-7837.8369548206|-7915.4299498006|-7923.4183124837|-7923.4183124837|-7923.4183124837|-7986.0902777555|-7986.0902777555|-7986.0902777555|-8056.1558641728|-8142.538103917|-8142.538103917|-8197.3616886404|-8197.3616886404|-8197.3616886404|-8197.3616886404|-8378.0129873782|-8383.9033193092|-8582.5036881213|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254||-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8729.7987812504|-8731.5542013893|-8738.9491126548|-8791.4990140609|-8865.4432272357|-8865.4432272357|-8914.8813635952|-8988.9943259193|-8988.9943259193|-8988.9943259193|-9009.0213581132|-9009.0213581132|-9009.0213581132||-9009.0213581132|-9009.0213581132|-9009.0213581132|-9009.0213581132|8427.5538788726|8427.5538788726|8241.0043098584|8211.6714553982||8071.3571726647|8003.0212965473|8003.0212965473|8003.0212965473|8003.0212965473|7885.8014406082|7862.3349340091|7825.259177789|7825.259177789|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7625.2114547369|7625.2114547369|7625.2114547369|7625.2114547369|7576.4571719299|7482.9524132555|7312.1693480617|7022.5214978463||6955.930724069|6955.930724069||||6955.930724069|6831.0341378544|6759.204597616|6679.0606640178|6667.4840939152|6667.4840939152|6667.4840939152|6667.4840939152|6623.6699895478|6623.6699895478|6623.6699895478|6623.6699895478|6623.6699895478|6623.6699895478|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309||6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6572.5679033345|6572.5679033345|6572.5679033345|6313.7421148162|6097.9912386846|6066.8657267711||-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6376.6697726962|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855||-6409.7404714855|-6409.7404714855|-6409.7404714855|-6440.8530831779|-6440.8530831779|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854||-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6434.0879445414|-6434.0879445414|-6434.0879445414|-6434.0879445414|-6440.3754939349|-6505.1706321773|-6505.1706321773|-6505.1706321773|-6505.1706321773||-6505.1706321773|-6505.1706321773|-6539.8705516835|-6539.8705516835|-6539.8705516835|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3793.0286691704|-3793.0286691704|-3793.3096324116|-3795.2155955699|-3795.2155955699|-3813.9062172998|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3835.1437104231|-3877.2152338034|-3901.0169264482|-3937.9076960536|-3952.9376317132|||3691.6936178067|3691.6936178067|3691.6936178067||3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615||3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3568.8044326239|3455.9493695821|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178||3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3452.5413977976||3372.657108664|3347.1263493333|3347.1263493333|3347.1263493333|3214.4181659259|3138.6868510288|3123.9853900319|3109.8726555911|3078.4696173234|3059.1329081371|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3050.2695929811|3036.7995477568|3014.443941952||2967.3947252253|2967.3947252253||||2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2954.1052502503|2933.7396940588|2933.7396940588|2933.7396940588||2933.7396940588|2933.7396940588|2933.7396940588|2917.4329933987|2915.0922148874|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2880.0475723805||2876.1266325685|2876.1266325685|2874.9740361873|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034||-2826.4248130034|-2826.4248130034|-2826.4248130034|2719.463193823|2719.463193823|2688.2091042477|2688.1602938927|2688.1602938927|2688.1602938927|2663.5947709918|2629.9941899909|2628.4372715937|2628.4372715937|2592.9287303626||2592.9287303626|2570.8374781807|2560.6805313119|2559.2143443254|2559.2143443254|2559.2143443254|2559.2143443254|2545.7103825838|2531.0948695376|2520.4665217084|2516.7683574538|2487.8537305042|2471.6152561158|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2574.5967037753|-2574.5967037753|-2574.5967037753||-2574.5967037753|-2574.5967037753|-2574.5967037753|-2574.5967037753|-2574.5967037753|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-7500.2858433745|-7500.2858433745|-7500.2858433745|-7548.873159305|-7631.3590658944|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7694.6991297744|-7789.832366416|-7901.3619983675|-7901.3619983675|-7901.3619983675|-7901.3619983675|-7901.3619983675|-7906.4439844324|-7906.4439844324|-7906.4439844324|-7906.4439844324|-7906.4439844324|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-8033.3553409547|-8144.6485690798|7791.0494648671|7791.0494648671|7791.0494648671|7791.0494648671|7791.0494648671|7791.0494648671|||7791.0494648671|7791.0494648671|7791.0494648671||7791.0494648671|7791.0494648671|7771.8882942968|7742.9869936631|7714.9184552882|7714.9184552882|7714.9184552882|7714.9184552882|7714.9184552882|7631.0205058758|7576.8005620842|-7912.5983131227|-7912.5983131227|-7912.5983131227|-7912.5983131227|-7912.5983131227|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229||-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-8028.8169954699|-8035.9407351481|-8035.9407351481|-8132.4341501645|-8189.7026545241|-8189.7026545241|-8227.5585050268|-8347.4538944742|-8379.9463573034|-8379.9463573034|-8379.9463573034|-8426.4959525593|-8617.828836177||-8623.1343656507|-8623.1343656507|-8629.4270729452|-8672.7523032724|-8812.947003636|-8838.0522262622|8367.8448172601|8367.8448172601||8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8362.0603067522|8362.0603067522|8362.0603067522|8362.0603067522|8347.1781186136|8309.6979095706|8271.6761448157|8271.6761448157|8271.6761448157|8143.6401609063|8126.6001787848|8052.5001986498|8047.1113318331|7917.5681464812||7829.131273868|7742.0174117787||||7742.0174117787|7742.0174117787|7742.0174117787|7708.3301379985|7708.3301379985|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7464.9809811255|-7909.3691794617|-7909.3691794617||-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|7521.033867609|7521.033867609||7521.033867609|7521.033867609|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165||7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7475.4347213785|7475.4347213785|7472.1496904205|7406.7341857043||7406.7341857043|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7808.9662773818|-7808.9662773818|-7808.9662773818|-7842.7608362738|-7842.7608362738|-7993.5120403043|-8120.9578225603|-8288.7864695114|-8359.0960772349||-8376.4956413722|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||1227.4670296567|1227.4670296567|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1274.0379479507|-1274.0379479507|-1274.0379479507|-1274.0379479507|-1284.2505530256|-1284.2505530256|-1298.2506144729|-1307.8438830004|-1307.8438830004|-1307.8438830004|-1307.8438830004|-1307.8438830004|-1313.4932033337|-1323.8535592597|-1323.9334064935|-1323.9334064935|-1326.2037849927|-1334.8653166586|-1347.7592465456|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1266.4534089559|1247.8371210621|-1311.2912603429|||-1311.2912603429|-1311.2912603429|-1311.2912603429||-1311.2912603429|-1311.2912603429|-1326.6291781587|-1327.3730153069|-1327.3730153069|-1327.3730153069|-1346.4144614521|-1350.4205350995|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837||1256.9078268973|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665||-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665||-1325.5574974665|-1330.9527749628|-1338.9475277364|-1349.2194752627|-1353.5949592081|-1353.5949592081|-1353.5949592081|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|-1366.932576726|-1366.932576726||-1366.932576726|-1366.932576726||||-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1377.7028630289|-1386.6976255877|-1396.8584728752|-1406.3468800929|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797||1302.4213066441|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1265.8166340236||1257.2962600262|1256.190288918|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103||-1295.0948645103|-1295.0948645103|-1295.0948645103|-1318.7442939004|-1328.7553011116|-1328.7553011116|-1334.0614456795|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386||1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1277.6528820428|1274.6143133809|1263.9047926455|1252.4219918283|1250.996657587|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563||1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1230.0980223959
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||-1859.430412925|-1859.430412925|-1859.430412925|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1876.0860421637|-1889.2622690708|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1781.9856713004|1781.9856713004|1781.9856713004|1781.9856713004|1781.9856713004|1781.9856713004|1778.3174125561|1775.4146312687|1775.4146312687|1775.4146312687|||1775.4146312687|1775.4146312687|1775.4146312687||1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1760.5249370177|1754.583263353|1752.3064979667|1752.3064979667||1724.007219963|1718.39691107|1700.2743456333|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864||-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864||-1802.5946179864|-1812.8273533183|-1832.4192814647|-1838.5769794052|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1733.2386265605|1709.9873628451|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1688.2749028799|1682.3640776295||1682.3640776295|1666.1099723821||||1666.1099723821|1653.2333026468|1627.5925584965|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1600.1406100085|1600.1406100085|1600.1406100085|1600.1406100085|1599.3229000095||1577.661728408|1577.661728408|1577.661728408|1566.6796982312|1552.9774424791|1549.6971583101|1522.3857314556|1515.5174794757|1515.5174794757|1515.5174794757|1515.5174794757|1515.5174794757|1506.6307587027||1506.6307587027|1506.6307587027|1506.6307587027|-1632.5723322335|-1632.5723322335|-1632.5723322335|-1632.5723322335|-1632.5723322335|-1655.8581469261|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099||-1662.8199469099|-1662.8199469099|-1667.299941011|-1725.4999344566|-1785.3332605074|-1792.4814005637|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1682.2666575548||1682.2666575548|1671.1296195053|1640.8662438948|1626.9069376609|1554.3099282042|1554.3099282042|1554.3099282042|1553.5665868936|1549.1295409928|1533.4772677698|1501.4191864109|1498.7567714827|1498.7567714827|1498.7567714827|1494.3408572031|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569||1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1481.9336316188|1449.5373684653|1441.1942820559
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||-1062.8080768991|-1062.8080768991|-1062.8080768991|-1062.8080768991|-1062.8080768991|-1100.2763020605|-1100.2763020605|-1100.2763020605|-1100.2763020605|-1109.8903356227|-1117.0725951364|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1124.5653550808|-1124.5653550808|-1141.2670612009|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1149.8464646463|-1151.0511909214|-1151.0511909214|-1167.3902121349|-1185.8502357054|1101.5836958773|1101.5836958773|1101.5836958773|1097.8985509748|1087.2761677498|1050.3624086108|1043.2360095676|1035.373343964|1021.3314932933|1003.9516592148|1000.4740657943|991.49896199361|||964.77662443735|949.50180493039|-1045.4547910207||-1045.4547910207|-1045.4547910207|-1045.4547910207|-1045.4547910207|-1045.4547910207|-1051.7608606014|-1074.7547586763|-1074.7547586763|-1074.7547586763|-1074.7547586763|-1079.5459983658|-1079.5459983658|-1096.4955537398|-1110.1895041554|-1119.2661157282|-1128.4901285869|-1131.6976896134|-1131.6976896134|-1148.8029884593|-1160.419987177|-1163.6257234828|-1163.6257234828|-1163.6257234828|-1163.6257234828|-1167.6396927586|-1170.9208745818|-1170.9208745818||-1170.9208745818|-1170.9208745818|-1170.9208745818|-1170.9208745818|-1172.7176384243|-1177.9084871381|-1201.2316523756|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255||-1206.4921333255|-1206.4921333255|-1206.4921333255|-1208.1301481394|-1220.9501645993|-1229.9834748341|1113.4112968459|1113.4112968459||1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1095.2105470804|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1083.2475288159|1083.2475288159|1079.8103961809|1079.8103961809||1079.8103961809|1076.1702421987||||-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1168.1522269869|-1178.0858077632|1105.0904088352|1105.0904088352|1105.0904088352|1105.0904088352||1098.0448987058|1096.3276652286|1082.6593487361|1082.6593487361|1082.6593487361|1057.454831929|990.45349620868|990.45349620868|984.14277356519|978.85308173911|973.89894614418|973.89894614418|973.89894614418||-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1034.3104756353|-1048.7616531581|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719||-1063.4460423719|-1063.4460423719|-1063.4460423719|-1078.351166329|-1097.6068460513|-1097.7298289459|-1108.3386988288|-1117.0152209209|-1127.1280232454|-1159.6144702727|-1168.4327447474|1111.5273509667|1111.5273509667|1111.5273509667||1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1096.9470566297|1085.4133962552|1069.8759958391|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1174.6524288539|-1174.6524288539|-1174.6524288539|-1187.7249209488|-1195.8054677209|-1199.2282974676|-1233.7536638529|-1253.5596265033|-1272.1218072259||1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1195.6621410417|1176.944001286
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||-967.86962965429|-967.86962965429|-967.86962965429|-967.86962965429|-967.86962965429|-972.57736628255|-977.36374031394|-982.57082257105|-994.02313619005|-1002.8248594939|-1002.8248594939|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1012.3191601569|-1016.4101779521|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1031.8128088757|-1035.4602578712|-1035.4602578712|-1054.6780643013|-1069.3089603348|-1090.954400372|-1096.1061733498|-1096.1061733498|-1096.1061733498|-1113.951303722|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|||-1151.5241758901|-1151.5241758901|-1151.5241758901||-1151.5241758901|-1168.2490843223|-1176.9434270248|-1179.5252771259|-1179.5252771259|-1179.5252771259|-1183.6391968065|-1191.5435520073|-1208.826168897|-1211.7176528079|-1211.7176528079|-1211.7176528079|-1218.1334443041|-1218.1334443041|-1218.1334443041|-1218.1334443041|-1235.648271449|1155.0850923264|1155.0850923264|1155.0850923264|1155.0850923264|1155.0850923264|1155.0850923264|1140.3723248071|1132.0248053412|1131.2497837125|-1212.8912075221||-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1216.464453731|-1216.464453731|-1230.9605041455|-1235.8450046061|-1254.0500051179|-1263.3546956855|-1263.3546956855|-1263.3546956855|-1263.3546956855||-1263.3546956855|-1263.3546956855|-1263.3546956855|-1263.3546956855|-1263.3546956855|-1271.8941063173|-1317.3267847969|-1396.5297608855||1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1268.7941547944|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1239.4046891302|1239.4046891302||1239.4046891302|1239.4046891302||||1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802||1231.6348753802|1195.594305978|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1339.6152782333|-1367.1611281463|1262.2339038843||1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1254.982115427||-1375.7975097024|-1375.7975097024|-1375.7975097024|-1420.3861218915|1318.0279535095|1318.0279535095|1318.0279535095|1308.3554981599|1308.3554981599|1304.4920715743|1304.4920715743|1304.4920715743|1304.4920715743|1300.5467461937||1287.9963846597|1255.9959829552|1241.2177588391|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1346.7906040982|-1346.7906040982|-1346.8784489979|-1384.4760544422|-1400.1400604913|-1404.7716796189||-1404.7716796189|-1438.7057773073|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1244.6028188615
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||3380.5104634521|3329.0116260579|3260.1795845088|3234.3662050098|3219.9068944553|3203.9521049503|3201.2245610559|3143.9717345066|3102.8019272295|3078.8354746995|3034.9283052216|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3350.6689152924|-3838.7987947694|-3855.7208830771|-3865.8009811967|-3902.3899791075|-4004.8221990083|-4031.366912356|-4031.366912356|-4040.2410137288|-4189.9344596987|-4249.927177443|-4318.3635304922|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|||-4448.3448810964|-4448.3448810964|-4448.3448810964||-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4508.3832012182|-4525.413988752|-4525.413988752|-4525.413988752|-4525.413988752|-4525.413988752|-4575.7333194469|-4575.7333194469|-4596.3086716155|-4596.3086716155|-4596.3086716155|-4596.3086716155|-4633.9540795728|-4727.7823106365|-4758.7025673738|-4827.8361859709|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569||-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4879.5655719221|-4879.5655719221|-4934.1839688023|-5063.2564729799|-5063.2564729799|-5063.2564729799|-5141.6314481233|-5141.6314481233|-5161.6460534703||-5209.226916949|-5209.226916949|-5209.226916949|-5209.226916949|-5209.226916949|-5209.226916949|-5264.41879661|-5345.3542184556||4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4952.1665114386|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4934.3465709801|4934.3465709801|4913.8295233112||4885.4772481236|4816.3636090262||||-5192.988783682|-5192.988783682|-5192.988783682|-5192.988783682|-5239.5463424994|-5239.5463424994|-5239.5463424994|-5244.9853806576|-5244.9853806576|-5244.9853806576|-5305.9282007306|-5391.0286428773|-5391.0286428773|-5392.7267196016|-5392.7267196016|-5411.307466224|-5535.6749624711|-5572.3610694124|-5618.2345215693|-5637.816135077|-5709.2174507124|-5709.2174507124|-5734.6860563471|-5779.9845070523|-5822.9827856137|-5877.0394174561||-5877.0394174561|-5877.0394174561|-5877.0394174561|-5877.0394174561|-5926.099352729|-5974.536237937|-5974.536237937|5666.740306467|5666.740306467|5666.740306467|5666.740306467|5666.740306467|5666.740306467||5666.740306467|5666.740306467|5666.740306467|-5839.8996594811|-5851.1168635569|-5851.1168635569|-5947.9471323836|-5947.9471323836|-5947.9471323836|-5947.9471323836|-6096.6634804262|-6149.4594226958|-6215.3993585509|-6295.6659539455|-6364.7848311392|-6364.7848311392|-6364.7848311392|-6364.7848311392||-6364.7848311392|-6364.7848311392|-6462.7053679325|-6642.1170754805|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796||6166.9297162711|6166.9297162711|6159.865365449|6159.865365449|6159.865365449|6159.865365449|6118.1281838323|6032.3646487025|6002.2711230487|6002.2711230487|6002.2711230487|5885.412358943|5863.12484327|5790.5677077408|5790.5677077408|5753.7687749886|5753.7687749886|5730.1404629489|5730.1404629489|-6144.1228217436|-6144.1228217436|-6144.1228217436|5727.4028508318|5727.4028508318|5727.4028508318||5599.3365009243|5561.8183343603|5501.496688107|5501.496688107|5501.496688107|5501.496688107|5501.496688107|5473.2740978967|-5763.3861010917|-5763.3861010917
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||1574.496037539|1574.496037539|1565.5986469525|1565.5986469525|1565.5986469525|1565.5986469525|1565.5986469525|1558.359607725|1555.6167996605|1555.6167996605|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1624.3749410185|-1638.5832677983|-1642.8095898745|-1642.8095898745|-1644.1322097216|-1644.1322097216|-1652.1468996906|1563.4919071459|1563.4919071459|1563.4919071459|1561.2687857177|1523.3657848366|1523.3657848366|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|||1465.7851441058|1465.7851441058|1465.7851441058||1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1448.2612712286|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1443.3886557122|1437.5075996447|1437.5075996447|1417.5778884941||1395.5726538824|1394.4696154248|1379.3338177236|1379.3338177236|1379.3338177236|1379.3338177236|1379.3338177236|1379.3338177236|1370.7320196929|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.268540118||1362.6589546076|1362.6589546076|1362.6589546076|1362.6589546076|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198||1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1347.1218905775|1346.4132117528||1335.1257908365|1319.3064342628||||1316.1599269586|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1355.4643726737|-1355.4643726737|-1355.4643726737|-1360.2937474153|-1361.3024659448|-1361.3024659448|-1367.0027399386|-1371.4725184428|-1371.4725184428|-1376.8027370826|-1376.8027370826|-1376.8027370826|-1376.8027370826|-1376.8027370826|-1376.8027370826|-1376.8027370826||-1376.8027370826|-1376.8027370826|-1376.8027370826|-1376.8027370826|-1393.2530412029|-1404.0172680033|-1406.0747422259|-1413.5552691398|-1418.7697434887|-1419.1608260986|-1419.192584554|1349.0122412914|1349.0122412914||1336.0969347682|1335.2604830758|1317.0533145287|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031|-1387.7375928031||-1387.7375928031|-1387.7375928031|-1387.7375928031|-1406.9584364479|-1426.9399293866|-1435.0999215407|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305||1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1364.3540155305|1347.1392167043|1347.1392167043|1344.8213518937|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1406.2147713157|-1407.2108570174|1317.8483886965|1317.8483886965|1317.8483886965|1317.8483886965||1317.8483886965|1317.8483886965|1317.8483886965|1317.8483886965|-1373.257567968|-1373.257567968|-1373.257567968|-1373.257567968|-1373.257567968|-1373.257567968
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3502.3302035319|-3502.3302035319|-3502.3302035319|-3506.2002261465|-3590.7780290517|-3608.157687404|-3608.157687404|||-3608.157687404|-3608.157687404|-3608.157687404||-3608.157687404|-3624.9472597402|-3624.9472597402|-3624.9472597402|-3624.9472597402|-3624.9472597402|-3653.2747330447|-3664.3608144941|-3729.6786827712|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991||3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3541.4738496657|3536.8751230441|3536.8751230441|3443.583470049|-3651.2246464508||-3651.2246464508|-3651.2246464508|-3651.2246464508|-3651.2246464508|-3651.2246464508|-3651.2246464508|-3706.8238542957|3454.5676780205||3454.5676780205|3454.5676780205|3384.5763315559|3384.5763315559|3384.5763315559|3384.5763315559|3384.5763315559|3379.3349772296|3379.3349772296|3332.8166413662|3293.4629348513|3284.2228187261|3284.2228187261|3284.2228187261|3254.8788579882|3254.8788579882|3254.8788579882|3254.8788579882|3207.1431755424|3176.4961255726|3176.4961255726|3176.4961255726|3145.9302134055|3145.9302134055||3145.9302134055|-3367.8595515495||||-3367.8595515495|-3367.8595515495|-3367.8595515495|-3367.8595515495|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3424.5757699977|-3424.5757699977|-3424.5757699977|-3481.9175222197|-3536.3319920709|-3536.3319920709|-3536.3319920709|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3305.5642341367|3250.3491490408||3221.3664595895|3221.3664595895|3221.3664595895|3185.0738439884|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334||-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3389.1929681489|-3434.4366312766|-3447.5407014184|-3471.0537742365|-3471.0537742365|-3471.0537742365|-3472.1153047073|-3534.8503385636|-3570.7596228679|-3570.7596228679||-3570.7596228679|-3570.7596228679|-3573.3440254088|-3675.4933615653|-3765.7704017393|-3791.1893352658|3560.5562578615|3560.5562578615|3560.5562578615|3560.5562578615|3560.5562578615|3560.5562578615|3546.8402865128|3496.3225405697||3462.9694895219|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3407.1211801331|3407.1211801331|3317.801311259|3278.55701251|3271.5077916778|3254.7864351975|3219.4849279973|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724||3202.6866394724|3202.6866394724|3176.2629327471|3166.4588141635|3111.3134646601|3111.3134646601|3111.3134646601|3111.3134646601|3060.4038496223|3025.3874686695
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||-872.00442939676|-872.00442939676|-872.00442939676|-872.00442939676|-872.00442939676|-884.41048999271|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-886.74772332547|-893.44191141524|-896.91870679207|-896.91870679207|-896.91870679207|-903.08191881519|-919.34100395156|-924.27154760728|-924.27154760728|-924.27154760728|-924.8996495326|-924.8996495326|-924.8996495326|-924.8996495326|-924.8996495326|-924.8996495326|-941.67179076756|-960.59646741643|-974.61274360832|-979.54653827271|-979.54653827271|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|||-985.80546831604|-985.80546831604|-985.80546831604||-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-995.60316346024|-995.60316346024|-995.60316346024|-995.60316346024|-996.59230605785|-996.59230605785|-996.59230605785|-996.59230605785|-1002.0972936146|-1002.0972936146|-1011.4747523724|938.28679163409|938.28679163409|938.28679163409|938.28679163409|933.39728756247|933.39728756247|924.35253631073|912.28616366339||904.72733640024|904.72733640024|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|880.01797968684|880.01797968684||880.01797968684|880.01797968684|880.01797968684|880.01797968684|866.88204292028|866.88204292028|866.88204292028|855.74669672349||836.96582174567|836.96582174567|836.96582174567|782.24853353475|782.24853353475|775.35947153276|769.32160994417|762.62960186939|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698||-800.41525656698|-800.41525656698||||-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-807.92808455359|-822.80900318237|764.10599415134|764.10599415134|764.10599415134|752.30666491533|734.36295559169|716.67551435101|709.83946242452|706.61740683099|706.61740683099|706.61740683099|706.61740683099|706.61740683099|706.61740683099|-744.493698169|-744.493698169||-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-768.82077031798||702.39358853558|699.72065596292|686.07849645294|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-732.11876318465|-736.21528225486|-737.62498832451|-737.62498832451|-737.62498832451|-737.62498832451|-737.62498832451||-737.62498832451|-737.62498832451|-737.62498832451|-754.61663199251|-771.77235458301|-771.77235458301|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383||734.42627850383|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072||717.24563225323|712.85571657059|712.85571657059|697.81192086403|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||152.78993668219|152.56103923211|151.99176676246|151.99176676246|151.99176676246|151.99176676246|151.99176676246|151.39085178875|149.90095372226|148.40105104475|146.50673050382|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.62458816391|-151.83843671858|-152.52603469491|-153.98448367251|-155.31610144656|-157.01660134067|-157.01660134067|-157.01660134067|-158.32955568885|-159.64394737455|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-161.10771665471|-161.10771665471|-161.10771665471|-161.84745650708|-162.96940459608|-163.77711486154|-165.64678869571|-168.1297674215|-168.78863080742|-173.60958537792|-174.0035229251|-174.0035229251|-174.0035229251|||-174.0035229251|-174.0035229251|-174.0035229251||-174.0035229251|-174.0035229251|-174.0035229251|-174.0035229251|-174.0035229251|-174.0035229251|-176.24835761887|-177.25373102672|-178.73747705361|-180.25275245133|-181.15305810972|-181.22932678494|-181.22932678494|-181.22932678494|-181.22932678494|-181.22932678494|-183.58814511071|-183.92016055595|-184.6057288648|-185.71748346767|-187.0971975799|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993||-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-188.2962291258|-188.51247104201|-188.72245191942|-188.72245191942|-188.72245191942|-188.72245191942||-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481||-188.76743856481|-190.22092623833|-190.22092623833|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-192.37700932366|183.60135282174|183.60135282174|183.60135282174|182.41261984126|181.24550348011|181.24550348011|181.24550348011|179.87277757556|176.51419323717|175.30466067829|173.8107349347|170.79525629137|168.6447298908||-174.29961791574|-174.29961791574||||-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.52180158362|-175.65755443292|-176.69173494662|-176.88800321939|-176.88800321939|-176.88800321939|-176.88800321939|-176.88800321939|-176.88800321939|-176.88800321939|-178.30889094011|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453||-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-178.4090858453|-179.66009436641|-180.12673365026|-180.12673365026||-180.12673365026|-180.12673365026|-180.12673365026|-180.12673365026|-180.12673365026|-180.12673365026|-180.12673365026|-180.12673365026|-180.44304157782|-180.44304157782|-180.44304157782|-180.45338817756|-180.97160098843|-180.97160098843|-180.97160098843|-180.97160098843|-180.97160098843|-180.97160098843||-180.97160098843|-180.97160098843|-180.97160098843|-182.48510983577|-185.18346249385|175.02783112081|175.02783112081|175.02783112081|174.87571745193|174.87571745193|173.88871459396|173.88871459396|173.88871459396|171.96522860429||170.71137359298|168.98485870005|167.45538838308|166.10043984432|165.42769897154|165.42769897154|164.45855763413|163.20967656956|163.20967656956|163.20967656956|162.88297633977|162.46442815828|161.92158531666|160.92397758166|160.62108264146|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489||-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.07285203489|-166.74205408662|-168.3176045573|-168.3176045573|-168.3176045573|-168.3176045573
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||2324.7065381526|2324.7065381526|2281.1739312807|2235.7543638966|2235.7543638966|2235.7543638966|2232.6992932185|2204.2214369094|2181.2980702586|2181.2980702586|2162.0256336206|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2121.9467818481|2083.4686520485|2083.4686520485|2083.4686520485|2083.4686520485|2083.4686520485|2027.1885414548|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2177.3469882738|-2177.3469882738|-2178.0919608318|-2178.0919608318|-2179.4910675909|-2195.7956306566|-2234.745145174|-2237.7224014494|-2237.7224014494|-2240.6360016104|-2285.206668456|-2306.5629649511|-2319.6255166124|-2376.472796236|-2415.8799953531|-2415.8799953531|-2424.2752550476|||-2424.2752550476|-2424.2752550476|-2424.2752550476||-2424.2752550476|-2435.8891722751|-2451.3768580834|-2457.4187312038|-2478.2985902265|-2502.248433585|-2521.8315928722|-2546.0351031913|2341.9257985292|2341.9257985292|2338.0008872547|2267.5009858385|2266.889984265|2257.5444269612|2219.327141068|2181.80793452|2167.5643716888|2153.7104129876|2142.8986580094|2142.8986580094|2121.1929533438|2120.2721646219|2120.2721646219|2092.499585953|2092.499585953|2051.5351130312|2051.5351130312||2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312||2051.5351130312|2051.2056811458|2049.8619520318|2049.8619520318|2044.3466133687|2027.8322387267|2027.8322387267|1997.3691541408||1990.0195882078|1990.0195882078|1990.0195882078|1990.0195882078|1990.0195882078|1929.2439868976|1633.0488743306|1628.3850180877|1628.3850180877|1628.3850180877|1628.3850180877|1628.3850180877|1617.2889089864|1608.0710099849|1605.6581466009|1605.6581466009|1605.6581466009|1605.6581466009|1602.7034962232|1559.4205513592|1555.9019152582|1555.9019152582|1518.2243502869|1473.193722541||1459.8213522181|1459.8213522181||||1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897||-1499.5374979897|-1499.5374979897|-1516.9861088775|-1522.4845654194|-1526.5384060216|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924||-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1541.992418436|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272||-1545.9180640272|-1545.9180640272|-1559.8534044747|-1599.9760049719|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1366.638639668|1366.638639668|1366.638639668||1366.638639668|1344.7373774089|1336.9597251962|1336.9597251962|1315.9440656558|1315.9440656558|1315.9440656558|1315.9440656558|1315.9440656558|1315.9440656558|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1308.0819144396|1308.0819144396||1307.3467703745|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||-5068.860715571|-5123.7286907695|-5123.7286907695|-5123.7286907695|4716.7514529911|4716.7514529911|4716.7514529911|4615.6127255457|4503.1808061619|-4954.6271520414|-4954.6271520414|-4954.6271520414|-4964.0301689348|-5034.9582669331|-5034.9582669331|-5034.9582669331|-5034.9582669331|-5103.7685937664|-5103.7685937664|-5103.7685937664|-5103.7685937664|-5103.7685937664|-5168.8539930738|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4730.8791040571|4646.9882701678|4646.9882701678|4646.9882701678|4646.9882701678|4580.1536335197|4500.7818150219|4415.8602654592|4415.8602654592|4319.7891838435|4217.8768709372|4165.0854121525|4072.5279168384|4072.5279168384|4072.5279168384|||4072.5279168384|4072.5279168384|4072.5279168384||-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4348.4762403622|-4404.5847115135|-4438.0941239039|-4483.7546281261|-4483.7546281261|-4483.7546281261|-4529.9495868068|-4576.4995408964|-4618.4320848901||-4618.4320848901|-4618.4320848901|-4618.4320848901|-4656.4800943223|-4707.3112159137|-4743.1235732375|-4813.1373035972|-4889.208115108|-4962.5645723422|-4999.0426819039|-4999.0426819039|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891||-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891||-5075.8782475891|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4603.1480546692|4406.7200607436|4284.3000674929|4280.8092020925|4280.8092020925|4280.8092020925||4280.8092020925|4189.4546689917||||4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|3997.2542853438|3882.7825392709|3802.0361547455|3794.9290608283|-4067.7727644095|-4067.7727644095|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3751.0052977566|3708.9291228583|3708.9291228583|3708.9291228583|3708.9291228583|3708.9291228583|3632.087914287||3586.4310158744|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3943.4872779585|-3981.2080866205||-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4148.6018413366|-4148.6018413366|-4162.4464903739|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194||-4163.8050218194|-4163.8050218194|-4185.5055797994|-4193.5617553327|-4262.7352837029|-4276.0392041144|-4376.5991156826|4062.6238167875|4062.6238167875|4062.6238167875|4062.6238167875|4062.6238167875|4062.6238167875|3947.5264630972||3863.4182923302|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3807.3112515862|3707.5125017624|3675.8031574244|3675.8031574244|3675.8031574244|3663.7812860271|3619.1458733635|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729||3613.6832563729|3613.6832563729|3613.6832563729|3533.4258404143|3482.084267127|3358.1491856967|3297.9187477737|3297.9187477737|3287.8626515724|3287.8626515724
04667|946274|/equities/nipro-corp|TOPIX500||1243.6262109853|1243.6262109853|1227.6656522301|1227.6656522301|1227.6656522301|1227.6656522301|1227.6656522301|1219.4618358112|1212.9020397902|1212.0855997669|1199.7713988572|1199.7713988572|1199.7713988572|1192.4682209524|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1178.2953727352|1178.2953727352|1178.2953727352|1171.2448585947|-1246.1773607763|-1246.1773607763|-1246.1773607763|-1246.1773607763|-1250.2432932459|-1250.2432932459|-1250.2432932459|-1252.0481036066|-1254.4978928962|-1261.9698809958|-1275.0492357973|-1275.0492357973|-1277.2491508859|-1289.4157232065|-1293.7674702295|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|||1215.3459545831|1215.3459545831|1215.3459545831||1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1193.9677273146|1193.2369719777|1193.2369719777|1193.2369719777|1193.2369719777|1187.3974962688|1187.3974962688|1182.6916625209|1180.7962916899|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834||1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.518170426|1169.3586014074||1169.3586014074|1169.3586014074|1163.5928904526|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589||1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1152.0771833987|1137.7580499225|1137.7580499225|1137.7580499225|1137.7580499225|1137.7580499225|1126.5922776917|1109.2691974352|1090.8546638169|-1142.1429161775||-1142.1429161775|-1142.1429161775||||-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1145.2976846417|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001||1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001||1088.7017863001|1088.7017863001|1071.3075403335|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1159.284801802|-1159.284801802||-1159.284801802|-1159.284801802|-1175.1775575577|-1202.8361750642|-1245.3457500713|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607||1184.9742820607|1184.9742820607|1179.9436467341|1171.6040519268|1170.2550023788|1170.2550023788|1163.0711436958|1163.0711436958|1163.0711436958|1163.0711436958|1147.1346041064|1137.5662267849|1111.3235853166|1101.3873170184|1091.5970189094|1081.0522432326|1073.085825814|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241||1065.632418249|1016.3971313877|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2578.073560934|-2600.1136195851|2495.0178310657|2495.0178310657|2495.0178310657|2495.0178310657|2470.9920345175|2468.9451887712|2468.9451887712|2468.9451887712|2468.9451887712|2468.9451887712|2450.2446541902|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2404.5874187089|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|||2399.919746436|2399.919746436|2399.919746436||2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2375.1886071511|2359.487341279||2337.6078287395|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2484.8485840813|-2489.8873156459|-2492.4859062732|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669||2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669||2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2378.2051492747|2353.8390547497|-2463.2020614241||-2463.2020614241|-2463.2020614241||||-2463.2020614241|-2463.2020614241|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2480.5759199796|-2480.5759199796||-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2492.4732444217|-2499.755423785|-2499.755423785||-2499.755423785|-2499.755423785|-2499.755423785|-2499.755423785|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2505.5565802226|-2518.312866914|-2542.65318546|-2551.3646505111|-2568.8238463159|-2568.8238463159||-2568.8238463159|-2568.8238463159|-2568.8238463159|-2623.470940351|-2633.3010448345|-2633.7512899191|-2633.7512899191|-2651.114944245|-2651.114944245|-2651.114944245|-2651.114944245|-2662.34993805|-2688.6110422777|-2706.5956025308||-2715.1904092834|-2715.1904092834|-2715.1904092834|-2715.1904092834|-2728.017121426|-2743.3260919218|2616.1096378087|2616.1096378087|2616.1096378087|2616.1096378087|2616.1096378087|2616.1096378087|2596.8995975652|2583.9439972947|2551.798885883|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2534.8078300113|2532.7031444569||2493.003493841|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2429.1118138664
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||4592.906714803|4550.8407942255|4490.5453269172|4465.3892924904|4465.3892924904|4456.0992138783|4382.8324598647|4356.0277282281|4356.0277282281|4340.5863646978|4318.3181829976|4312.5482619995|4312.5482619995|4312.5482619995|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4538.4837276642|-4538.4837276642|-4538.4837276642|-4538.4837276642|-4548.1465773632|-4548.1465773632|-4575.1073081813|-4595.8179810443|-4595.8179810443|-4595.8179810443|-4636.3533122715|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4362.9366903874|4362.9366903874|4362.9366903874|||4296.3185448749|-4595.4594388446|-4595.4594388446||-4595.4594388446|-4595.4594388446|-4595.4594388446|-4595.4594388446|-4595.4594388446|-4595.6771542718|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|4373.4968707259|4362.1356251383|4362.1356251383|4362.1356251383|4344.0951390426||4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084||4329.0680416084|4329.0680416084|4329.0680416084|4242.2422684537|4183.8802982819|4161.2159915813|4161.2159915813|4161.2159915813||4161.2159915813|4161.2159915813|4161.2159915813|4030.4066573125|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3937.5630742678|3937.5630742678|3921.292304742|3919.7136719355|3900.7374132617|3850.2082369574||3843.1336258734|3843.1336258734||||3757.7040287482|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3717.9653795371|3717.9653795371|3717.9653795371|3632.1281994856|3624.8091105396||3588.4545672662|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3465.6469258115|3425.7225156847||3425.7225156847|3425.7225156847|3425.7225156847|-3619.075770448|-3619.075770448|-3619.075770448|-3619.075770448|-3619.075770448|-3658.5286338311|-3660.6998574592|-3660.6998574592|-3660.6998574592|-3660.6998574592|-3660.6998574592|-3697.9442860658|-3699.1326966855|-3699.1326966855|-3699.1326966855||-3699.1326966855|-3699.1326966855|-3729.980774095|-3803.7008601056|-3867.8342890062|-3896.1492100069|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3746.1941692767||3746.1941692767|3701.0490769741|3690.4989744157|3680.9433049063|3674.8258943404|3659.4176603782|3644.5835313311|3644.5835313311|3628.3150348123|3621.8500386804|3589.9444874226|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718||-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.6688909687|-3729.6876566319|3591.6016584791|3591.6016584791|3589.6129538657|3578.0699487397|3572.8364559361
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4712.4149259095|4712.4149259095|4645.2388065661|4636.265340629|4562.2948229212|4495.7164699124|4490.351633236|4414.3907035956|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|-4764.5639250159|-4764.5639250159|-4806.126583351|-4832.6747942604|-4832.6747942604|-4851.2497714005|-4890.8330793339|-4951.592310371|-5031.4359004122|-5147.3990403459|-5147.3990403459|-5147.3990403459|-5250.9433781622|-5505.8259757357|-5610.5844174841|-5693.4978166196|-5693.4978166196|-5693.4978166196|-5693.4978166196|-5704.2874279255|||-5704.2874279255|-5725.9860310283|-5765.8301807668||-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5769.5335341853|-5819.6339928214|-5819.6339928214|-5907.5377698015|-5944.9864108906|-5984.429345434|-5996.8103838155|-6059.9449182908|-6059.9449182908|-6089.7721314342|-6123.6322610299|-6123.6322610299|-6153.4802900332|-6241.271963004|-6241.271963004|-6246.7917722595|-6246.7917722595|-6246.7917722595||-6246.7917722595|-6246.7917722595|-6246.7917722595|-6246.7917722595|-6246.7917722595|-6246.7917722595|-6392.4353025106|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282||5890.0902044793|5890.0902044793|5852.7581012531|5852.7581012531|5852.7581012531|5852.7581012531|5852.7581012531|5852.7581012531||5852.7581012531|5830.5645569479|5792.7383966088|5763.0597488997|5763.0597488997|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5736.0802868389|5676.8669853766|5609.852205974|5493.78022886|5349.0335876222||5306.3706529135|5234.2642701146||||5234.2642701146|5234.2642701146|5195.6825223495|5192.737681913|5192.737681913|5145.7640910144|5121.6038160672|5121.6038160672|4982.9486845191|4879.2284049815|-5268.4628341425|-5268.4628341425|-5268.4628341425|-5379.6639927685|-5379.6639927685|-5418.959991965|-5570.3444355166|-5578.8573277983|-5578.8573277983|-5638.2859197759|-5752.7789133036|-5752.7789133036|-5788.643237004|-5898.2702633378|-6005.3002925975|-6037.7843118488||-6037.7843118488|-6067.9991504306|-6067.9991504306|-6093.3879449229|-6157.4004731452|-6157.4004731452|-6157.4004731452|-6433.111636828|6133.831312558|6133.831312558|6069.4792361755|6035.159550834|6035.159550834||-6344.147461006|-6344.147461006|-6344.147461006|-6344.147461006|-6399.4971788955|-6409.3301987728|-6563.7162947812|-6563.7162947812|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608||-6594.6416880608|-6594.6416880608|-6594.6416880608|-6603.1574311787|-6689.6388039243|-6689.6388039243|-6695.3442023757|-6695.3442023757|-6778.4009078161|6460.3602646689|6460.3602646689|6460.3602646689|6460.3602646689|6460.3602646689||6460.3602646689|6291.7891829655|6132.5990921839|6087.554546871|6041.2828298566|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|5930.3781035026||-6411.2756803627|-6411.2756803627|-6411.2756803627|-6411.2756803627|-6411.2756803627|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||538.71251987333|538.71251987333|538.71251987333|538.71251987333|538.71251987333|538.71251987333|538.58615625031|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-567.03252193165|-567.92430504072|-567.92430504072|-567.92430504072|-567.92430504072|-567.92430504072|-575.22700424446|-583.39669715313|-585.18990513093|-585.18990513093|-585.18990513093|-585.18990513093|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|||-586.29337919181|-586.29337919181|-586.29337919181||-586.29337919181|-589.88856249627|-589.88856249627|-589.88856249627|-589.88856249627|-607.70952066643|-613.90499108878|-618.47224080394|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-633.78514040833|-636.51123321194|-647.36249084096|589.72744560891|589.72744560891|589.72744560891|589.72744560891|589.72744560891|589.72744560891|589.72744560891|568.4471956961||552.36566156721|552.36566156721|525.57293017017|-581.34803842831|-581.34803842831|-581.34803842831|-581.34803842831|-593.04226424218|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821||-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-605.80220608126|-611.43022965735||-621.81136967678|576.33740025605|572.51930513476|560.41037294704|557.18928360761|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471||-589.38495258471|-589.38495258471||||-589.38495258471|-589.38495258471|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-608.07433535634|-608.07433535634|-608.07433535634|-608.07433535634|-617.85411743485|-617.85411743485|-617.85411743485|-621.51567315352|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541||569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|-622.22095397892|-622.22095397892|-622.22095397892||-622.22095397892|-622.22095397892|-622.22095397892|-627.62886284659|-638.50662185318|-638.50662185318|-645.93655150181|-645.93655150181|-650.54062295231|-656.23398277796|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534||-665.41921412534|-666.71073399142|-666.71073399142|-703.96750323591|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|631.40221239477||631.40221239477|611.69690266085|606.71321297169|603.53135724068|602.5974410298|602.5974410298|602.5974410298|602.5974410298|596.68606389921|594.8345385013|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-635.43326098491|-635.68135226622|597.39171590351|597.39171590351|597.39171590351||597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1778.1928705777|1767.7813217009|1767.7813217009|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1867.8396614098|-1878.5718460108|-1889.0798289009|-1903.7553654455|-1933.5615171616|-1960.6239079574|-1997.1376755082|-2024.2903401336|-2024.2903401336|-2030.0170445929|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|||-2097.7506775016|-2097.7506775016|-2097.7506775016||-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2127.5285305573|-2147.3372561748|-2189.1802846387|-2207.2003162652|-2211.5096497101|-2211.5096497101|-2232.2884996779|-2237.10832051|-2237.10832051|-2237.10832051|-2237.10832051|-2237.10832051|-2238.5370227889|-2242.9068182579|-2242.9068182579|-2271.7853536199|2113.5528446581|2113.5528446581|2113.5528446581|2113.5528446581|2095.1420496201||2047.0241353334|2047.0241353334|2028.6101503705|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659||2006.9340477659|2001.6809231678|2001.6809231678|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432||1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1990.303736048|1959.4145115805|1959.4145115805|1959.4145115805|1959.4145115805|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1916.6649337731|1875.6277041924||-1988.2414894481|-1988.2414894481||||-1988.2414894481|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-2025.824167788|-2034.4435197644|-2038.9927997382|-2078.4642219314|-2147.9602465904|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2154.3954650412|-2174.8215617792|-2174.8215617792|-2200.2184019769|-2217.3537799744|-2218.072057578|-2218.072057578||-2218.072057578|-2227.7467306422|-2255.3019229358|-2259.5576921509|-2271.0085468343|-2297.3230399064|-2297.3230399064|-2297.3230399064|-2297.3230399064|-2297.3230399064|2129.8174314444|2129.8174314444|2129.8174314444||2129.8174314444|2129.8174314444|2054.6582571605|1953.731396845|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1891.0402229076|-1903.4058032307|-1911.5620035896|-1913.2187947123|-1913.2187947123|-1913.2187947123||-1913.2187947123|-1913.2187947123|-1928.354216347|-1968.1435737188|-1999.7698440973|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037||1893.3392742037|1887.4880824486|1871.6534249429|1851.1704721588|1841.3109106992|1841.3109106992|1841.3109106992|1841.3109106992|1841.3109106992|1824.401011888|1817.6122354311|1799.2335154441|1799.2335154441|1799.2335154441|1799.2335154441|1799.2335154441|1799.2335154441|1784.6761282712|1766.3901425235|1749.6834916928|1737.280712615|1737.280712615|1737.280712615|1737.280712615|1737.280712615||1737.280712615|1706.7007917944|1699.6763269831|1699.6763269831|1699.6763269831|1699.6763269831|1699.6763269831|1699.6763269831|-1776.2472410274|-1776.2472410274
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||-1119.5268989015|-1119.5268989015|-1119.5268989015|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1124.4094609998|-1126.4655641921|-1126.4655641921|-1126.4655641921|-1126.4655641921|-1126.4655641921|-1143.2672935468|-1149.0469928298|-1156.7277689256|-1156.7277689256|-1163.3364099174|-1174.4015665749|-1191.2185412549|-1191.2185412549|-1191.2185412549|-1199.2706013944|-1202.318383257|-1202.318383257|-1202.318383257|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|||-1218.0486512503|-1218.0486512503|-1218.0486512503||-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1226.3040569448|-1229.0878410498|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502||-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1276.5685353891|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1208.2369427148||1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689||1201.7890218689|1183.0975578629|1183.0975578629|1173.4938985962|1173.4938985962|1162.9654428846|1162.5449365385|1161.1332628205|1147.7036253562|1144.2818059513|1141.5793900633|1141.5793900633|1141.5752950114|1141.5752950114|1141.5752950114|1136.2602965527|1136.2602965527|1136.2602965527|1136.2602965527|1136.2602965527|1131.031230312|1131.031230312|1118.5624781244|1106.6249756938||1102.6944174375|1091.2783378106||||1091.2783378106|1091.2783378106|1091.2783378106|1085.0870420118|1081.7911577909|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888||1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888||-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255||-1122.1792773255|-1122.1792773255|-1127.7547525838|-1166.3386139821|1087.0951797228|1087.0951797228|1087.0951797228|1081.2168663587|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192||-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1148.843526688|-1151.9928074311|-1158.9633425076|-1158.9633425076|-1168.4870472306|-1179.4224542458|-1179.4224542458||-1179.4224542458|-1179.4224542458|-1221.3305047175|-1224.2561163528|-1231.451240392|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4097.6566092067|4086.2851213407|4010.4834681564|3987.092742396|3983.1030471066|3966.6210458107|3966.6210458107|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3952.7472570908|3952.7472570908|3952.7472570908|3952.7472570908|3941.885841212|3924.9620592757|3924.9620592757|3924.9620592757|-4142.2107075891|-4142.2107075891|-4142.2107075891|-4142.2107075891|-4142.2107075891|-4195.0118973213|-4218.2909970236|-4260.7122189151|-4279.0691321279|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|||4025.5736095084|4025.5736095084|4021.8134507077||4021.8134507077|4021.8134507077|4021.8134507077|4021.8134507077|3989.2782653126|-4234.7008320079|-4234.7008320079|-4234.7008320079|-4234.7008320079|-4253.5251467872|-4253.5251467872|-4253.5251467872|-4271.185366404|-4271.185366404|-4297.4546050968|-4297.4546050968|-4297.4546050968|-4297.4546050968|-4374.4495612186|-4391.1352607637|-4391.1352607637|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016||-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4444.9829103351|-4523.5921225945|-4533.1569414747|-4533.1569414747|-4607.3966016386|-4652.7550637513|-4652.7550637513|-4684.3457577177|-4684.3457577177|-4692.2914316315||-4692.2914316315|-4692.2914316315|-4692.2914316315|-4692.2914316315|-4692.2914316315|-4715.2682573684|-4781.3536192982|-4933.2817992202||-4957.9898755805|-4957.9898755805|-4991.7665284228|-5029.296142692|-5037.6623807689|-5060.2359786321|-5074.3733095912|-5082.9860213872|-5082.9860213872|-5082.9860213872|-5123.8733570969|-5200.1926189965|-5232.6584655517|4919.4752483311|4919.4752483311|4919.4752483311|4919.4752483311|4919.4752483311|4919.4752483311|4914.8613870346|4872.2904300384|-5094.5242176407|-5094.5242176407|-5094.5242176407||-5094.5242176407|-5094.5242176407||||-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5102.6090613534|-5102.6090613534|-5102.6090613534|-5158.1192991955|4814.6160236168|4814.6160236168|4814.6160236168|4814.6160236168|4814.6160236168|4814.6160236168|4761.608949852|4739.3826656341|4669.5934783088|4664.0968036216|4664.0968036216|4664.0968036216|4664.0968036216|4664.0968036216|4599.4060686511||4599.4060686511|4599.4060686511|4599.4060686511|4599.4060686511|4599.4060686511|4599.4060686511|4599.4060686511|4553.7818080499|4356.9814143262|4276.7167164549|4276.7167164549|4276.7167164549|4276.7167164549||4243.6658177624|4181.6686169583|4050.1840969675|3982.3361711097|3959.9011251162|-4230.2560106146|-4230.2560106146|-4230.2560106146|-4230.2560106146|-4230.2560106146|-4230.2560106146|-4230.2560106146|-4260.0084010084|-4303.9009902697|-4368.0377756469|4137.3158365719|4137.3158365719|4137.3158365719||4095.7203956701|4092.8382000502|4005.5944152266|-4238.6325280819|-4238.6325280819|-4238.6325280819|-4238.6325280819|-4238.6325280819|-4238.6325280819|-4238.6325280819|-4238.6325280819|4072.6011362911|4072.6011362911|4072.6011362911||4072.6011362911|4072.6011362911|4072.6011362911|4072.6011362911|4057.7518127436|4057.7518127436|4033.8924644407|4033.8924644407|4033.8924644407|4033.8924644407|4033.8924644407|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244|4025.5232567244||4025.5232567244|4025.5232567244|4025.5232567244|4022.5557181783|4022.5557181783|3946.445793093|3886.5322919659|3886.5322919659|-4047.6893388858|-4047.6893388858
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||-17372.181025346|-17372.181025346|-17372.181025346|-17463.534472607|-17589.980830379|-17589.980830379|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-18015.118113168|-18110.20754712|-18110.20754712|-18318.620428544|-18318.620428544|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18974.207367836|-19192.730408707|-19436.089343007|-19655.099270008|-19845.943633343|-19970.215148158|-20209.405720176|-20527.950800195|-20739.167654562|-20739.167654562|-20872.964060625|-22326.060906302|-22326.060906302|-22326.060906302|-22326.060906302|-22329.234340336|-22580.260378151|||-22681.000466853|-22681.000466853|-22929.722740948||-23014.543372365|-23014.543372365|-23014.543372365|-23014.543372365|-23014.543372365|-23041.714858183|-23576.349842425|-23870.388713806|-24334.04301534|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22316.959141586|22316.959141586||22316.959141586|22316.959141586|22316.959141586|22316.959141586|22316.959141586|22316.959141586|22316.959141586|22032.912520476|22032.912520476|21543.791689418|21080.601877131|20943.724307923|20878.860342137|20785.378416133|20785.378416133|20785.378416133|20785.378416133||20785.378416133|20785.378416133|20785.378416133|20785.378416133|20457.364906815|19979.572118683|19907.002615658|19907.002615658||19683.33623962|18672.822724616|18672.822724616|18672.822724616|18672.822724616|18546.747471795|18304.719413106|18168.297622493|18168.297622493|18168.297622493|18168.297622493|18168.297622493|17653.108469437|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|-18915.754249478|-18915.754249478|-18915.754249478|-18915.754249478||-18915.754249478|17860.669753802||||17860.669753802|17860.669753802|17789.077504225|17412.03056025|17368.645066944|17193.772296605|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|16747.701914318|16458.00212702|16053.101495402|16053.101495402|16053.101495402|16053.101495402|16053.101495402|15794.279439335|15366.977154817|15043.863505352||14924.015005947|14808.905562163|-16051.325234698|-16051.325234698|-16051.325234698|-16051.325234698|-16051.325234698|-16320.083594109|15603.234958016|15603.234958016|15603.234958016|15603.234958016|15603.234958016||15603.234958016|15603.234958016|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16577.702715867|-16648.892241812|-16648.892241812|-16697.034602485|-16697.034602485|-16697.034602485|-16697.034602485|-16697.034602485|-16697.034602485||-16697.034602485|-16730.038447206|-16778.376052451|-17113.473391612|-17432.192657347|-17701.750194256|-17701.750194256|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698||16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16667.603326788|16667.603326788|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16922.261421047|-16983.901578941|-17146.557309934||-17386.730344371|-17506.644827079|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||12711.863066608|12711.863066608|12458.458962897|12351.621069886|12341.754407267|12341.754407267|12293.338230296|12128.153589218|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12065.283016622|11811.98112958|11695.553085779|11695.553085779|11695.553085779|11695.553085779|11672.370303353|-12490.780435267|-12490.780435267|-12490.780435267|-12490.780435267|-12512.811594741|-12577.568438601|-12717.738813088|-12717.738813088|-12733.320903431|-12930.180465525|-12930.180465525|-12930.180465525|-12930.180465525|-12994.644961694|-13057.105512994|-13164.242816178|-13164.242816178|-13164.242816178|-13208.325351308|-13337.861501454|-13360.123890504|-13490.137656116|-13583.486284573|-13793.31809397|-13979.405054284|-13979.405054284|||-14084.616726983|-14222.629696647|-14423.477440719||13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13600.408712731|13600.408712731|13533.78745859|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13412.876608508||13219.307342787|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13134.606148113|13134.606148113|13134.606148113|13134.606148113|13134.606148113||13134.606148113|13134.606148113|13134.606148113|13134.606148113|13096.211293967|13096.211293967|12345.512548852|12163.347276502||12149.830307225|12009.533674694|11812.066083256|11812.066083256|11812.066083256|11808.128981396|11612.92109044|11406.856767156|11121.229741284|10960.255268093|10753.589038399|10753.589038399|10753.589038399|10753.589038399|10627.213897879|10627.213897879|10627.213897879|10627.213897879|10562.182108755|10545.070504635|10545.070504635|10342.300560706|10105.724363108|10105.724363108||10105.724363108|9995.585633467||||9995.585633467|9991.9575721815|9991.9575721815|9890.5340397302|9890.5340397302|9804.4822663669|9771.3691848521|9758.7435387245|-10486.291055137|-10486.291055137|-10486.291055137|-10486.291055137|-10708.49673089|-10708.49673089|-10708.49673089|-10708.49673089|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384||10185.209475384|10185.209475384|10185.209475384|10149.121639315|10052.711900389|10052.711900389|9899.9576670991|9864.9529634434|9757.0406956092|9757.0406956092|9623.6563284547|9545.995467228|9545.995467228||9405.1616302533|9341.6240336148|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9948.3592901924|-9984.1214335471|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959||-10061.564421959|-10061.564421959|-10061.564421959|-10228.571579955|-10350.687135746|-10350.687135746|-10484.819039718|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794||9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9784.6137553105|9677.9041725672|-10164.388427752|-10164.388427752|-10164.388427752|-10164.388427752|-10164.388427752|-10164.388427752|-10167.961021916|-10167.961021916|-10247.567802129|-10251.34913843|-10251.34913843|-10264.332376034|-10264.758195593|-10284.72285027|-10284.72285027||-10284.72285027|-10284.72285027|-10284.72285027|-10284.72285027|-10284.72285027|-10378.071136293|-10378.071136293|-10378.071136293|-10378.071136293|-10378.071136293
04677|952080|/equities/nof-corp|TOPIX500||2204.9572061885|2197.2857846539|2163.5781292023|2163.5781292023|2134.4201435582|2127.6612706202|2118.7069673557|2106.2577415064|2095.0919350071|2083.1854833412|2081.622759268|2029.9223582808|2029.9223582808|2029.9223582808|2029.9223582808|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2142.1239756179|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|||-2158.2380025717|-2158.2380025717|-2158.2380025717||-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2182.4913611997|-2182.4913611997|-2183.240401333|-2207.2721004111|-2207.2721004111|-2249.1356671234|-2286.0385043776|-2299.7861501548|-2312.6825337127|-2312.6825337127|-2312.6825337127||-2312.6825337127|-2312.6825337127|-2321.1362462259|-2334.0890745826|-2341.7529973661|-2344.8676695995|-2374.8364460394|-2387.5106427144|-2387.5106427144|-2387.5106427144|-2387.5106427144|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746||2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746||2231.1029048746|2231.1029048746|2188.0961803646|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2334.2550429841|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891||2241.3417380891|2241.3417380891||||2241.3417380891|2234.2367875352|2234.2367875352|2228.0194353251|2228.0194353251|2197.2388121451|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2180.7098922247|2180.7098922247|2180.7098922247|2180.5441673591|2155.09198934||2149.2569618044|2149.2569618044|2149.2569618044|2144.2921821688|2144.2921821688|2144.2921821688|2144.2921821688|2144.2921821688|2144.2921821688|2144.2921821688|2144.2921821688|2144.2921821688|2128.7684809471||2030.8566346461|1922.378465579|-2055.9413339085|-2055.9413339085|-2073.6851727338|-2073.6851727338|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175|-2073.88505175||-2073.88505175|-2073.88505175|-2073.88505175|-2081.6133957162|-2111.0910220957|-2115.3401900692|-2115.3401900692|-2122.952974046|-2129.7616256219|-2145.662378892|-2182.437053478|-2233.7267309695|-2266.4907877743|2155.5092694528||2155.5092694528|2155.5092694528|2155.5092694528|2155.5092694528|2155.5092694528|2155.5092694528|2155.5092694528|2139.1398024302|2121.7458172618|2120.6074808768|2109.5883902104|2082.2076948518|2060.319083147|2038.5246757189|2017.4384417709|1982.36063589|1982.36063589|1982.36063589|1982.36063589|1982.36063589|1982.36063589|1982.36063589|1982.36063589|1982.36063589|1982.36063589||1967.0824488947|-2068.9902973998|-2068.9902973998|-2068.9902973998|-2068.9902973998|-2068.9902973998|-2068.9902973998|-2068.9902973998|-2068.9902973998|-2068.9902973998
04678|946241|/equities/nok-corp|TOPIX500||-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2248.495367689|-2260.9392974322|-2270.9603304802|-2273.428144978|-2293.3368277533|-2296.1774043255|-2296.1774043255|-2296.1774043255|-2310.8360048062|-2313.9650271689|-2313.9650271689|-2313.9650271689|2130.7385655099|2130.7385655099|2130.7385655099|2130.7385655099|2116.0706283444|||2111.7729203826|2108.8091609662|2108.8091609662||2099.4434086002|2099.4434086002|2040.1315651114|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|2031.7713405166|2031.7713405166|2031.7713405166|2031.7713405166|2031.7713405166|2031.7713405166|2007.6348227962|1975.1498031069||-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2119.8751775208|-2161.2224194676|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165||2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|1975.600353685|1972.5003929833|1971.8337699815||1960.7514182823|1960.7514182823|1960.7514182823|1960.7514182823|1960.7514182823|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1889.2599831228|1881.844425692||1837.9938063244|1815.4593359981||||1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981||1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1795.4270399978|1788.8911555532|1743.7514266088|1743.7514266088|-1901.2496625047|-1901.2496625047|-1901.2496625047||-1901.2496625047|-1901.2496625047|-1901.2496625047|-1926.4162916719|-1960.2006426945|-1960.2006426945|-1960.2006426945|-1960.2006426945|-1994.4729363273|-2003.1655130947|-2003.1655130947|-2003.1655130947|-2003.1655130947|-2003.1655130947|-2042.7394589941|-2049.7191213976|-2049.7191213976|-2049.7191213976||-2049.7191213976|-2049.7191213976|-2051.3823571085|-2121.9248412316|-2148.1942484341|-2148.1942484341|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|1990.3243636376||1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1975.7772477882|1975.7772477882|1975.7772477882|1945.2524975424|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2075.8167887164|-2075.8167887164|-2090.0797982019|-2090.0797982019|-2090.0797982019||-2090.0797982019|-2090.0797982019|-2090.0797982019|-2090.0797982019|-2090.0797982019|-2090.0797982019|2043.1613353313|2031.0959281458|2017.8565868287|2017.661921702
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||913.84381880954|913.84381880954|908.38321172584|908.38321172584|908.38321172584|908.38321172584|908.38321172584|905.95358214763|891.00402085414|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-972.26547222604|-977.77830993323|-978.84815334378|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|901.68811997063|877.76134932394|877.76134932394|877.76134932394|877.15703310299|871.64670344776|864.77431190684|864.77431190684|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|||-944.90416382498|-948.71572673261|-965.78619587636||-965.78619587636|-965.78619587636|-965.78619587636|-965.78619587636|-965.78619587636|-965.78619587636|-973.56798185481|-983.22001917244|-993.7275424809|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|920.19568841752|910.43965379724||871.86072033787|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|851.7119822939|837.07443019635|826.29938519538|808.77705397143|807.68220367566|807.68220367566|806.94688754761|801.2520891371||794.78012616796|789.07114454752|789.07114454752|782.55680896447|774.05199910983|768.7288893222|768.7288893222|768.7288893222||768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|718.87357633137|718.74842492765|718.67605550229|715.20436931465|715.20436931465|697.87753750952|697.87753750952|697.87753750952|690.46440524764|690.46440524764|690.46440524764|687.51599565819|660.71220044378|656.18577691453|655.48419996254|640.82683551449|640.82683551449||621.80204081688|608.10682860904||||608.10682860904|604.83752925567|604.83752925567|604.83752925567|604.83752925567|604.83752925567|600.23644976768|600.23644976768|591.2738439259|588.74313753811|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913||586.95268279913|586.95268279913|586.95268279913|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424||-607.29402246705|-607.29402246705|-607.29402246705|-607.29402246705|-607.29402246705|-607.29402246705|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|570.91418086187|563.84907628315||-610.57291349994|-610.57291349994|-610.57291349994|-629.04769658631|-637.8404051883|-637.8404051883|-644.96710195618|-649.64674536472|621.45697472879|621.45697472879|621.45697472879|621.45697472879|621.45697472879|621.45697472879||621.45697472879|603.11883368303|591.63203742559|586.41339119336|583.40376799263|573.52084925613|573.01763198598|570.91404774701|561.60447579529|558.68829219767|548.18698997441|542.65222464604|542.55802738449|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-568.69092561648|-571.31212533233||-572.25236419304|-574.59707539461|-578.83296609805|-578.83296609805|-578.83296609805|-580.73664798655|-587.58519087807|561.51645457992|558.54052679019|548.46299015981
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4185.4924922124|-4221.0472135694|-4261.996903966|-4293.4964389108|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3856.7180632766|3833.1311814184|-4078.3442204711|-4078.3442204711|-4119.5491338568|-4136.3137455022|-4136.3137455022|-4169.5152727802|-4243.4058586447|-4343.8398429385|-4442.6553810428|-4496.561534492|-4504.3461494355|4217.4172222467|4217.4172222467|4217.4172222467|4217.4172222467|4217.4172222467|4202.181374824|4202.181374824|4202.181374824|||4156.5904164711|4138.7412549026|4138.7412549026||4045.1569498918|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|3935.9551810358|3907.9502011509|3788.500223501|3753.6916339518|3753.6916339518|3709.3240377243||-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829||-3963.5049010829|-3963.5049010829|-3975.5610012032|-3981.8455568925|-4010.8283965472|-4021.0315517191|-4063.2655109269|-4063.2655109269||-4063.2655109269|-4063.2655109269|-4072.6283454743|-4125.6426060826|-4182.0032173859|-4182.0032173859|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3851.9782884469|3746.4203204966|3694.7448005518||3612.2720006131|3532.2704028301||||3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379||3521.1235213379|3521.1235213379|3521.1235213379|3509.3039125977|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959||-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3767.9206212177|-3880.9240345922|-3880.9240345922|-3880.9240345922|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101||-3924.8229378101|-3924.8229378101|-3924.8229378101|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3655.5534860276||-3924.4498002932|-3924.4498002932|-3924.4498002932|-3924.4498002932|-3977.0553336592|3705.2897115319|3705.2897115319|3660.4330128132|3603.981125348|3553.5901392756|3510.3890608341|3510.3890608341|3485.0989564823|3466.3321738692|3395.5913042991|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586||-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4378.7027375101|4324.7808194556|4291.4392832786|4291.4392832786|4264.0670163933|4264.0670163933|4209.4633515481|4134.5164833927|4134.5164833927|4040.2960926586|4017.2178807317|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|3952.4802874949|3952.4802874949|3952.4802874949|3928.5892083277|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|||-4189.5824490686|-4189.5824490686|-4189.5824490686||-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4226.2027211873|-4228.2252457637|-4251.972495293|-4325.8583281033|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909||4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4047.1372117676|3975.2635686307|-4383.3380308904|-4383.3380308904|-4383.3380308904|-4383.3380308904|-4383.3380308904|-4383.3380308904||-4383.3380308904|-4383.3380308904|-4400.653367656|-4416.4481862844|-4459.2631226345|-4459.2631226345|-4459.2631226345|-4459.2631226345||-4459.2631226345|-4463.9350104725|-4463.9350104725|-4463.9350104725|-4487.5944560806|-4517.1605067562|-4574.4311183603|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4254.9826600218|4166.2029555797|4161.5032839775|4099.614759975|4028.0163999722||3981.8515555247|3958.933840259||||3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259||3958.933840259|3958.933840259|3922.8319015543|3922.8319015543|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448||3823.0034911608|3694.8372124009|-3957.1065959443|-3957.1065959443|-3957.1065959443|-3957.1065959443|-3971.2920937584|-3971.2920937584|-3973.7689930649|-4029.4655478499|-4059.5728309443|-4066.7370794847|-4066.7370794847|-4066.7370794847|-4103.8410726328|-4103.8410726328|-4103.8410726328|-4103.8410726328||-4103.8410726328|-4103.8410726328|-4103.8410726328|-4103.8410726328|-4163.7123029254|-4241.7914476949|-4299.4832687591|-4299.4832687591|-4314.9057184624|-4314.9057184624|-4314.9057184624|-4357.1174649582|4094.7867421698|4094.7867421698||4094.7867421698|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4032.768115276|3997.9090169733|3978.5605147818|3978.5605147818|3958.7339053131|3957.5376725702|3923.0974139668|3875.8133881525|3875.8133881525|3875.8133881525|3875.8133881525|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412||3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|-4073.5419732992|-4073.5419732992
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||783.53572806374|783.53572806374|774.73374883347|774.73374883347|774.73374883347|774.73374883347|773.43188753849|764.7020904833|761.48568389746|756.66741570204|748.69159538183|748.45178214083|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-792.32888656755|-798.52332660925|-798.52332660925|-798.52332660925|-798.52332660925|-798.52332660925|-806.43698684123|-806.57445220314|-810.71050176977|-811.79498365586|-816.81663765582|-817.60738738017|-833.29345672454|-833.29345672454|-833.29345672454|-846.36492207674|-873.19991613128|-875.84992647941|-884.7388166937|-895.54868385889|-899.61169855097|-899.61169855097|-899.61169855097|||-900.12410950108|846.77115612961|846.77115612961||846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|842.43534070135|842.43534070135|842.43534070135|842.43534070135|833.27058142377|833.27058142377|833.27058142377|833.27058142377|833.27058142377|833.27058142377|821.76172933262|818.13526566472|812.76141646666|805.25155621946||794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|785.97731332104|782.9203714349|782.9203714349|782.9203714349|782.9203714349|782.9203714349|770.28932465206|-811.29149364459||-811.29149364459|-811.29149364459|-811.29149364459|-811.29149364459|-811.29149364459|-811.29149364459|-824.712753762|777.28394189685||777.28394189685|777.28394189685|777.28394189685|777.28394189685|775.62217083499|775.62217083499|772.44401169467|772.44401169467|771.52111732351|770.64569337486|767.75311486889|767.75311486889|767.75311486889|767.75311486889|767.75311486889|767.26912432386|767.26912432386|767.26912432386|767.26912432386|767.26912432386|767.26912432386|766.88234340563|752.48595610608|749.06410913101||749.06410913101|-777.96296582986||||-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-778.63107517879|-780.98589829654|-780.98589829654|-791.79543441369|-796.58607216532|-796.58607216532|-796.58607216532|-809.97500031451|-809.97500031451|-809.97500031451|-813.86671313158|-814.65271206686|-814.65271206686|-817.96413062225|-830.64759905904|-830.64759905904|-830.64759905904||-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904||-830.64759905904|-830.64759905904|-852.25607542747|-852.25607542747|-852.25607542747|-852.25607542747|-852.25607542747|-852.25607542747|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494||-859.71914882494|-859.71914882494|-859.71914882494|-882.39905696261|-886.27091943957|-886.27091943957|846.42727247696|846.42727247696|846.42727247696|846.42727247696|846.42727247696|846.42727247696|846.42727247696|839.94696941884||836.01137474959|836.01137474959|836.01137474959|836.01137474959|836.01137474959|836.01137474959|836.01137474959|835.58487710892|823.87205854985|820.24119447704|812.22908056043|808.04894381389|-848.08617949665|-848.08617949665|-848.08617949665|-848.08617949665|-854.42906459372|-854.99339764428|-855.54268235975|-861.08077716621|-863.85714631945|-863.85714631945|-880.48569982217|-899.33969156131|-902.97799731901||-902.97799731901|-905.84220432364|-910.38851066974|-910.38851066974|-915.52612364454|-919.69011839411|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||310.01255443651|310.01255443651|306.71677931032|306.71677931032|306.71677931032|306.71677931032|304.99086420494|301.44329581962|301.44329581962|301.44329581962|301.44329581962|-319.05146595117|-319.05146595117|-319.05146595117|-319.05146595117|-319.05146595117|-319.05146595117|-320.63466355597|-320.63466355597|-320.63466355597|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|301.72940702732|-321.28099005537|-321.28099005537|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|||-321.88494389004|-321.88494389004|-321.88494389004||-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132||-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-324.76179672252|301.00069377668|301.00069377668|301.00069377668|301.00069377668|301.00069377668|301.00069377668|293.83409402378|290.15454247272|283.67728162116|283.56919569777||278.01577265844|275.31197911485|274.00220512001|269.20799788997|268.56702511771|268.56702511771|268.56702511771|268.56702511771||268.56702511771|268.56702511771|268.56702511771|262.0689266309|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|-271.47821503364|-271.47821503364||-271.47821503364|-271.47821503364||||-271.47821503364|-271.47821503364|-271.47821503364|-271.47821503364|-274.10891931689|-274.10891931689|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-276.48223770161|-277.62044712507|-277.62044712507|-277.62044712507|-283.75049036303|-283.9876425742|-283.9876425742|-285.34739759221|-290.22562645185|-290.22562645185|-290.22562645185|272.59232364681|272.59232364681|272.59232364681||272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681||263.76923493309|263.28805000432|-280.2344866599|-280.2344866599|-280.2344866599|-280.2344866599|-280.2344866599|-280.2344866599|-284.80497771781|-287.33331671337|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071||-288.62766086071|-288.62766086071|-288.62766086071|-297.21962283948|-303.86805051466|-303.86805051466|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518||-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-305.17891223635|285.28714644215|285.28714644215|280.07459901992|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-298.2577689027|-298.2577689027|-298.2577689027|-298.2577689027|-298.2577689027|-306.35308232299|-313.98675881482|-315.11312493126||-315.11312493126|-315.11312493126|-315.11312493126|-315.11312493126|-315.11312493126|-319.55903550034|299.96784425805|299.96784425805|298.15873110107|297.32065971167
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2199.4317128522|-2367.4781030834|-2367.4781030834|-2367.4781030834|-2384.1423367593|-2408.7137075104|-2413.3485639004|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2494.9990259766|-2502.1100288629|-2574.8722542921|2319.4635915193|2319.4635915193|2319.4635915193|||2319.4635915193|2319.4635915193|2319.4635915193||2319.4635915193|2319.4635915193|2319.4635915193|2242.5984350214|-2416.2087221957|-2416.2087221957|-2426.8430246619|-2451.158916291|-2454.5654625456|-2472.1560694951|-2508.9488512285|-2508.9488512285|-2509.6793952577|-2509.6793952577|-2509.6793952577|-2509.6793952577|-2511.2832040218|-2511.2832040218|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485||2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2307.682561738|2307.682561738|2298.9571890534|2298.9571890534|2298.9571890534|2298.9571890534|2259.5079878372|2252.8977642635||2204.6689347212|2204.6689347212|2204.6689347212|2204.6689347212|2204.6689347212|2105.5488163569|2077.8320181743|2062.7092816967||-2224.8218744485|-2224.8218744485|-2224.8218744485|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2064.5174878604|2022.2138754004|1991.8765282227|1947.1128091363|1904.6615205381||1904.6615205381|1904.6615205381||||1904.6615205381|1904.6615205381|1904.6615205381|1886.1794672646|1881.7549636273|1809.7417196534|1809.7417196534|1809.7417196534|1771.9074662815|1749.8138514239|1717.4876126932|-1825.8874533129|-1825.8874533129|-1825.8874533129|-1825.8874533129|-1825.8874533129|-1856.6223639409|-1856.6223639409|-1856.6223639409|-1866.552626601|-1900.8362517789|-1915.4291686433|-1922.365742937|-1926.9449835894|-1926.9449835894|-1926.9449835894||-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1950.3555373216|1788.9938474204||-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1888.1358990981|-1904.6232212202|-1940.0813569113|-1949.6181743459|-1970.9924159399|-1988.2415732665|-2029.7684147406|-2045.1022155169|-2045.1022155169|-2045.1022155169||-2045.1022155169|-2045.1022155169|-2070.1969061299|-2124.7465623665|-2130.4093362549|-2130.4093362549|-2148.3294274752|-2148.3294274752|-2181.4738048824|2059.4385962407|2059.4385962407|2059.4385962407|2059.4385962407|2059.4385962407||2045.3762180452|2024.9735756058|1986.5261951176|1940.3624390195|1911.7638211328|1905.0726186825|1905.0726186825|1899.9140207583|1891.4926182201|1891.4926182201|1878.8251313557|1867.9168126174|1846.2964584638|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1964.9171559463|-1964.9171559463|-1964.9171559463||-1964.9171559463|-1964.9171559463|-2016.7779916958|-2016.7779916958|-2016.7779916958|-2023.3325656588|-2023.3325656588|-2023.3325656588|-2023.3325656588|-2023.3325656588
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||1889.3544691487|1889.3544691487|1873.1438546097|1867.3542594265|1867.3542594265|1867.3542594265|1867.3542594265|1831.6713993628|1813.8015548475|1807.5017276083|1801.1130306759|1780.1811451955|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1897.6263369379|-1897.6263369379|-1911.4737077088|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|||-1794.3746041207|-1794.3746041207|-1794.3746041207||-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1808.6940045785|-1812.3266717539|-1833.168524171|-1844.5761379678|-1862.8995530467|-1862.8995530467|-1890.9161700519|-1898.2749246254|-1898.2749246254|-1898.2749246254|-1922.7529933646|-1922.7529933646|-1926.1144370718|1789.7506236406|1789.7506236406|1789.7506236406|1789.7506236406|1789.7506236406|1789.7506236406|1788.5562484895|1763.3680538772||1696.8533931969|1694.6704368855|1671.3282632061|1664.6262607429|1664.6262607429|1664.6262607429|1664.6262607429|1664.6262607429|1649.760815732|1649.760815732|1607.5397952578|1387.6262904417|1387.6262904417|1367.890322713|1357.3725578411|1357.3725578411|1357.3725578411||1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411||1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1326.4139531568|1302.3766146186|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1291.7277202307|1273.2009193837|1273.2009193837|1273.2009193837|1263.6399104263|1251.2387893626|1247.1264326251|1245.584925139|1209.6418726187|1209.6418726187||1209.6418726187|1195.4631917985||||-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1258.8095814348|-1259.6773127053|-1261.3914585614|-1281.4349539571|-1285.3721710635|-1301.3301900706|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1322.4492033056|-1322.4492033056|-1342.0268925617|-1365.3354361797|-1369.7046449653|-1369.7046449653||-1369.7046449653|-1370.949605517|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|1263.051311921|1263.051311921||1258.3903465789|1243.1040087308|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1329.7206518961|-1342.3285021068|-1357.6983356742|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352||-1359.6324276352|-1359.6324276352|-1359.6324276352|-1386.0082529281|-1401.4813921423|-1408.3959912692|-1414.2455458547|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144||1336.6305390144|1301.0061544605|1298.7116919177|1298.7116919177|1298.7116919177|1298.7116919177|1298.7116919177|1286.9574354641|1269.3693727379|1264.4659697087|1256.3232996764|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226||-1331.6326416226|-1331.6326416226|-1331.6326416226|-1354.8418240251|1266.2704745884|1266.2704745884|1266.2704745884|1253.6338606537|1245.4542896152|1241.0762834756
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||20495.512181192|20468.065406299|20468.065406299|20468.065406299|20426.461562554|20313.290625061|20258.100694512|20055.77246236|20055.77246236|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-20959.882431206|-21104.365474905|-21104.365474905|-21104.365474905|-21123.694563282|-21123.694563282|-21123.694563282|-21123.694563282|-21123.694563282|-21123.694563282|-21293.27173698|-21428.874124801|-21428.874124801|-21428.874124801|-21815.971249778|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|-21819.896457299|||-21819.896457299|-21819.896457299|-21819.896457299||-21819.896457299|-22069.378342344|-22069.378342344|-22522.669193888|-22522.669193888|-22522.669193888|-22621.854659876|-22637.478957305|-22637.478957305|-22637.478957305|-22714.387601612|-22714.387601612|-23094.875112902|-23111.111250496|-23111.111250496|-23262.068056107|-23594.034637169|-23594.034637169|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879||22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22338.983492879|22137.759436532|21970.566040591|21872.612395791|21872.612395791|-23181.589093444||-23181.589093444|-23181.589093444|-23181.589093444|-23268.432326049|-23356.591473387|-23383.157192653|-23517.787644242|-23517.787644242||-23517.787644242|-23647.206968201|-23647.206968201|-23668.563298001|-23957.014775556|-24101.450309405|-24101.450309405|-24101.450309405|-24266.26581408|-24266.26581408|-24645.0175712|-25066.686190222|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23662.864325427|23497.627028252|23257.085586947|23178.080455642||23178.080455642|23178.080455642||||23178.080455642|23070.922728491|22954.63636499|22768.484849989|22734.983166655|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22281.202013602|22001.057792891|21731.730880991|21551.367645545|21378.741828383|21373.879809315|21373.723608162|21373.723608162|21373.723608162||21373.723608162|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911||21146.379704345|-22663.877535021|-22663.877535021|-22663.877535021|-22663.877535021|-22663.877535021|-22999.586150023|-23013.429055582|-23330.198950646|-23471.555954625|-23471.555954625|-23471.555954625|-23471.555954625|-23471.555954625|-23831.72095094|-23831.72095094|-23831.72095094|-23831.72095094||-23831.72095094|-23831.72095094|-23831.72095094|-23831.72095094|-24060.523278822|-24137.525865358|-24345.306517064|-24569.229463404|-24746.77909932|-24746.77909932|-24746.77909932|-24966.143443689|-25178.325239122|-25178.325239122||24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24283.889701897|24283.889701897|24283.889701897|24283.889701897|24283.889701897|24166.821890996|23923.13543444|23538.685721531|23538.685721531|23338.817468368|23206.186075964|23007.974128889|23007.974128889|23007.974128889|23007.974128889|22600.249032099|-23578.78483566||-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1601.6886299162|-1601.6886299162|-1601.6886299162|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1615.0359167355|-1626.5399074838|-1637.4610083154|-1657.2900092393|-1670.7944547103|-1688.301066469|-1688.301066469|-1688.301066469|-1688.301066469|-1714.7789627434|-1743.3655141593|-1746.3227935104|-1749.0597304669|-1749.0597304669|-1749.0597304669|-1752.3303695578|-1752.3303695578|-1752.3303695578|-1752.3303695578|-1760.3115217309|-1785.2628019232|-1803.6253354702|-1806.648562309|-1806.648562309|-1820.9428470099|-1834.6031633444|-1869.6165422106|-1869.6165422106|-1869.6165422106|-1869.6165422106|-1894.1572691229|-1906.7580768032|||-1915.8978631147|-1916.3587367941|-1916.7484404865||-1916.7484404865|-1947.4149338739|-1954.48644852|-1954.48644852|-1954.48644852|-1954.48644852|-1974.3771506172|-1974.3771506172|-1974.3771506172|-1974.3771506172|-2019.2246117969|-2042.0551242188|-2054.8201862807|-2054.8201862807|-2054.8201862807|-2054.8201862807|-2059.8279847564|-2087.4477608404|-2162.4975120449|-2216.052791161|-2225.75310129|-2262.1978903222|2099.2522080628|2099.2522080628|2099.2522080628|2076.391342292|-2194.4307194611||-2194.4307194611|-2194.4307194611|-2194.4307194611|-2194.4307194611|-2194.4307194611|-2194.4307194611|-2211.478577179|-2211.8095301989|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2233.2932003261|-2233.5457814511||-2233.5457814511|-2233.5457814511|-2233.5457814511|-2233.5457814511|-2233.5457814511|-2233.5457814511|-2274.8620758656|-2274.8620758656||-2293.4300842951|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2193.7994155133|2191.9745870535|2191.9745870535|2162.3328745039|2115.7587494488|2102.1478404967||2102.1478404967|2102.1478404967||||2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2062.775835461|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2237.7904752524|-2238.8227502805|-2264.6919447561|-2280.741049729||-2317.8716663321|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272||2058.199870808|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2224.6330436936|-2239.6478263262|-2248.2386207052|-2248.2386207052|-2248.2386207052|-2248.2386207052||-2248.2386207052|-2248.2386207052|-2290.9595785613|-2350.9828650681|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941||2216.3939936941|2194.465548549|2157.2950539433|2125.1396487563|2125.1396487563|2125.1396487563|2100.9329430625|2079.4532700695|2060.6703000772|2059.8281111969|2043.559012441|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844||2010.7902316494|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1947.8561163854|1865.8401293171
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||-638.59795734716|-638.59795734716|-638.59795734716|-638.59795734716|-638.86436517848|-644.66596537843|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-653.39546897069|-653.39546897069|-664.40607120875|616.01742498972|616.01742498972|616.01742498972|616.01742498972|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-652.94972042291|-652.94972042291|-652.94972042291|-656.21756185809|||-656.21756185809|-656.21756185809|-670.79175370842||-674.14637537698|-674.7015356565|-676.70786890854|-676.70786890854|-676.70786890854|-676.70786890854|637.65058024725|637.65058024725|637.65058024725|637.65058024725|627.72845165819|616.60485553263|616.60485553263|611.56095059181|611.09867191152|611.09867191152|611.09867191152|604.76760591428|604.76760591428|604.76760591428|604.76760591428|604.76760591428|604.76760591428|593.81954313826|590.97230170185|590.97230170185|577.01921868781||568.31263923845|568.31263923845|568.31263923845|568.31263923845|568.31263923845|568.31263923845|562.93625429163|550.89537370953|550.89537370953|550.80041184197|542.71156464429|537.50172086127|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895||-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|556.93951530865||556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|554.0216789291|549.75187090212|549.48541618248|541.97823816825|539.87027683842|535.93923039556|535.70469501416||531.87187521105|516.28500580646||||-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-555.88688110535|-555.88688110535|-564.53541124335|-565.006034194|-565.89001561378|-569.47162926313|-569.47162926313|-570.6629146218|-584.38653179006|-595.71837272463|-596.67040125328|-599.45601766858|-607.9566781604|-609.61295335422|-613.0544458925||-613.0544458925|-613.0544458925|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-620.01256786627|-632.48059162876|-668.43398798595|615.65822471237||615.65822471237|615.65822471237|606.41470701006|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184||-638.2743883184|-638.2743883184|-638.2743883184|-655.56043689024|-669.15603285114|-669.63450061259|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905||636.5985089009|621.09833237252|613.50925208818|606.17696371885|596.83453433715|596.83453433715|591.56613230929|585.6623678762|583.0193132381|572.99367798482|572.35436324744|572.35436324744|572.35436324744|572.35436324744|567.8992979225|557.26589268407|556.71763344563|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528||535.76566393446|535.76566393446|535.76566393446|535.76566393446|535.76566393446|534.70577308954|534.70577308954|532.30642946364|531.81270618572|529.1045817168
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||7454.8063914471|7445.8404349412|7359.3227054902|7323.0839581485|7323.0839581485|7323.0839581485|7292.8710646094|7145.9122940105|7033.5692155672|6949.3546839636|6798.005204404|6684.3946715599|6628.9385239555|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7081.7082514934|-7170.7443927812|-7170.7443927812|-7170.7443927812|-7170.7443927812|-7170.7443927812|-7344.8271030903|-7382.5856701003|-7397.167493951|-7397.167493951|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|6861.2495775958|6861.2495775958|6799.4439751064|-7277.4832569873|-7277.4832569873|||-7277.4832569873|-7277.4832569873|-7277.4832569873||-7277.4832569873|-7277.4832569873|-7277.4832569873|-7277.4832569873|-7277.4832569873|-7277.4832569873|-7371.7591744304|-7386.8435271449|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6807.7815153293||6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6703.3245804263||6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595||6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6576.2120968636|6576.2120968636|6315.3791319304|6315.3791319304|6306.5323688116|6215.8547763106|6215.8547763106|6195.4318226057|6195.4318226057|6104.3131362285|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|5978.530205984|5847.1446733156|-6162.2297766364||-6162.2297766364|-6162.2297766364||||-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6210.0330851516|-6242.0700756537|-6242.0700756537|-6242.0700756537|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293||5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099||-6448.9157905099|-6448.9157905099|-6617.6286561221|-6698.365173469|-6765.6483623074|-6765.6483623074|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6239.2991527844|-6724.6013687202|-6724.6013687202||-6724.6013687202|-6724.6013687202|-6724.6013687202|-6941.2237430225|-6970.2021518796|-6970.2021518796|-7133.8912798662|6802.0039574173|6802.0039574173|6802.0039574173|6802.0039574173|6802.0039574173|6802.0039574173|6739.6155628376||6739.6155628376|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7064.4873119801|-7131.9859022002|-7165.8467928397|-7165.8467928397|-7269.940880933|-7341.5366524077|-7341.5366524077||-7341.5366524077|-7341.5366524077|-7341.5366524077|-7341.5366524077|-7341.5366524077|-7434.7073915641|-7632.6193239602|-7650.4659155113|-7666.03060386|-7666.03060386
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|2533.0041809977|2533.0041809977|2533.0041809977|2533.0041809977|2533.0041809977|2533.0041809977|2527.5144209849|2527.5144209849|2493.8215788721|2465.8850876356|2452.5945418174|2394.8272686859|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2385.046159207|2385.046159207|2349.3290657855|2333.1711842061|2327.8291278548|2327.8291278548|2327.8291278548|2252.4768087275|2138.8443967803|2138.8443967803|2138.8443967803|2138.8443967803|||-2264.9419358832|-2264.9419358832|-2264.9419358832||-2264.9419358832|-2264.9419358832|-2264.9419358832|-2264.9419358832|-2264.9419358832|-2264.9419358832|2114.0321681195|2114.0321681195|2114.0321681195|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2065.5042547924||2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2036.7727862408|2036.7727862408|2036.7727862408|2036.7727862408|2036.7727862408||1986.4697624898|1982.8552916553|-2196.4668622842|-2196.4668622842|-2196.4668622842|-2196.4668622842|-2262.0241787061|2122.8201319761||2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2119.743990094|2119.743990094|2112.0617148065|2112.0617148065|2112.0617148065|2092.1241275628|2054.7768084031|2048.8353426701|2009.0767032336|-2133.8919864805||-2133.8919864805|-2133.8919864805||||-2158.4077627561|-2162.2308475068|-2171.2047500084|-2171.2047500084|-2202.5608333427|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2220.885468347|-2220.885468347|-2220.885468347|-2220.885468347|-2220.885468347|-2220.885468347|-2262.9752652223|-2262.9752652223|-2262.9752652223|2115.481366281|2115.481366281|2115.481366281|2115.481366281|2115.481366281|2115.481366281|2078.3126292011||2061.7640324457|2041.804361044|2041.804361044|2015.9215122711|1982.9961247457|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1937.4099303945||-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336||-2045.8734470336|-2045.8734470336|-2045.8734470336|-2052.4982744818|-2086.3744129405|-2086.3744129405|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1931.3738195403||1924.0264661558|1913.2238512843|1903.4811701285|1903.4811701285|1903.4811701285|1903.4811701285|1903.4811701285|1903.4811701285|1880.7290779206|1849.140836939|1849.140836939|1822.87870771|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1981.4199081389|-2010.438786821|-2070.1542075789|-2120.2824528655|-2170.0082809616|-2179.4258677351||-2221.6954085946|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2193.4062211691|2193.4062211691
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5379.0845834772|5273.9828705302|5273.203189478|5271.9241282277|5271.9241282277|5271.9241282277|5228.1934758085|5063.9371953428|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5482.9354985293|-5522.3727761437|-5565.9141957152|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5747.4355225575|-5747.4355225575|-5747.4355225575|-5747.4355225575|-5777.9839139527|-5778.871015503|-5889.9677950034|-5949.4170308684|-5949.4170308684|-6099.907812076|-6206.0642356399|5621.4211467155|5621.4211467155|5621.4211467155|5621.4211467155|5289.5234963506|5224.9705515006|||5104.1895016674|5080.1550018526|5035.0611131696||-5358.7668364511|-5358.7668364511|-5358.7668364511|-5358.7668364511|-5358.7668364511|-5358.7668364511|-5427.1853738345|-5436.5393042606|-5519.2658936229|-5614.8873550112|-5614.8873550112|-5614.8873550112|-5614.8873550112|-5651.6526166792|-5688.2501440483|-5688.2501440483|-5750.5502532614|-5750.5502532614|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036||5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|-5898.6530452042||-5898.6530452042|-5898.6530452042|-5898.6530452042|-5898.6530452042|-5898.6530452042|-5914.3922724491|-6001.8803027213|-6006.0336696903||-6057.3151885448|-6152.0125784503|-6152.0125784503|-6315.7361982782|-6994.1513314202|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6533.410283034|6533.410283034|6533.410283034|6533.410283034|6517.3735021043|6517.3735021043|6517.3735021043|6467.8594467825|6366.1216075362|6264.8017861513||6254.1896929373|6254.1896929373||||6254.1896929373|6223.2663254859|6163.4070283176|6117.6744759085|6048.7494176761|6028.3812313801|6028.3812313801|6028.3812313801|5883.9235904224|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918||5854.078597027|5854.078597027|5678.4762189189|5672.1373073072|5672.1373073072|5647.5970081191|5486.8079672416|5486.8079672416|5486.8079672416|5472.0644080462|5389.3493422736|5306.8201756464|5306.8201756464||-5876.0271939007|-5876.0271939007|-5876.0271939007|-6029.4746598896|-6435.321459975|-6435.321459975|-6435.321459975|-6435.321459975|-6507.0793999722|-6567.0326666358|-6666.4251851509|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6755.2366758316||-6755.2366758316|-6755.2366758316|-6768.3185287018|-6876.4094763353|-6999.2839181555|-6999.2839181555|-6999.2839181555|-7021.2599090616|-7041.2289561888|-7041.2289561888|-7041.2289561888|-7074.5877290987|-7157.8204973194|-7157.8204973194||-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7206.0783303549|-7288.0870337276|-7354.4855930307|-7529.8173255896|-7547.3855871477||-7547.3855871477|-7636.8728746086|-7719.9356476649|-7719.9356476649|-7772.7062751832|-7875.4514168703|-8065.3904631892|-8195.1005146546|-8278.3339051718|-8380.2043390798
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||2152.259049965|2127.7637606339|2127.7637606339|2127.7637606339|2127.7637606339|2127.7637606339|2127.7637606339|2123.2793341159|2123.2793341159|2111.1573381698|2111.1573381698|2111.1573381698|2111.1573381698|2111.1573381698|-2223.7419915366|-2223.7419915366|-2223.7419915366|-2241.8799905962|-2263.3944339958|-2269.854926662|-2272.36658518|-2276.4906502|-2313.8785002222|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2393.6477834201|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|||-2399.8778376516|-2399.8778376516|-2399.8778376516||-2399.8778376516|-2407.5300219337|-2407.5300219337|-2407.5300219337|-2407.5300219337|-2407.5300219337|-2447.2278021485|-2471.5864468317|-2476.3182742574|-2479.4925269527|-2507.0472521696|-2531.4136135218|-2555.1186586689|-2555.1186586689|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145||-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024||-2581.4582607024|-2592.2036230026|-2594.1627201682|-2594.1627201682|-2594.1627201682|-2597.3196890758|-2644.4940989731|-2665.548998859||-2669.1933320655|-2706.6592578506|-2713.1674788151|-2713.1674788151|-2713.1674788151|-2713.1674788151|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2758.2494705442|2585.0404773745|2550.691947376|2550.691947376|2544.8243859733|2536.3604288592|2512.4004765103|2500.2505294558||2496.1672549509|2448.3764127378||||-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2654.8674845424|-2654.8674845424|-2661.8527606027|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2810.9497081786|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358||2621.6776101509|2579.4195668343|2573.7439631493|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707||-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2736.8451461366|-2736.8451461366|-2782.050162374|-2804.0835137489|-2852.9539041655|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709||-2867.7159761709|-2867.7159761709|-2896.3788624121|-2942.1154026801|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323||2813.0594103323|2767.3160114803|2763.5177905337|2750.9086561485|2722.5929512762|2691.9347754131|2691.9347754131|2691.9347754131|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2652.8752287526|2644.9292947563|2644.9292947563||2622.1380182176|2622.1380182176|2611.0700202418|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516
04693|951943|/equities/open-house-co-ltd|TOPIX500||5124.2081384547|5032.1757093941|4943.6179841398|4943.6179841398|4943.6179841398|4943.6179841398|4839.464426822|4780.4604742467|4704.3449713852|4703.8833015391|4651.7192065009|4651.7192065009|4651.7192065009|4630.0768961121|4512.3171556939|4512.3171556939|4481.6256849293|4481.6256849293|4481.6256849293|4481.6256849293|4481.6256849293|4409.1396499215|4385.1600616315|4385.1600616315|4338.6222907016|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4745.4938423495|-4756.2247494506|-4756.2247494506|-4756.2247494506|-4842.0830549451|-4848.0367277168|-4890.9640721183|-4890.9640721183|-4890.9640721183|-4890.9640721183|4645.0031670199|4645.0031670199|4645.0031670199|4645.0031670199|-4886.6726523511|-4886.6726523511|-4886.6726523511|||-4886.6726523511|-4886.6726523511|-4886.6726523511||-4886.6726523511|-4886.6726523511|-4886.6726523511|-4886.6726523511|-4886.6726523511|-4886.6726523511|-4956.3029470567|-5023.5032745075|-5101.0591938972|4711.0409329413|4711.0409329413|4711.0409329413|4711.0409329413|4705.7677032681|4671.9546364343|4671.9546364343|4671.9546364343|4671.9546364343|4671.9546364343|4592.5051515937|4579.2279462152|4571.5221558213|4571.5221558213|4497.5801731347|4463.3438588954|4463.3438588954|4463.3438588954||-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4793.0443799067|-4914.5862550161|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594||4538.2097886594|4538.2097886594|4529.3515909375|4529.3515909375|4504.9462121528|-4892.0602319101|-4892.0602319101|4503.7552072382||4503.7552072382|4503.7552072382|4503.7552072382|4503.7552072382|4503.7552072382|4419.283563598|4346.7945229605|4346.7945229605|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4282.3429092067|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4155.9054532322|-4365.7272291814||-4365.7272291814|-4365.7272291814||||-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4403.4191435349|-4429.7368224072|-4429.7368224072|-4429.7368224072|-4503.1520248969|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919||-4540.2161042919|-4587.351226991|-4689.3902522122|-4721.9891691247|-4909.9879656941|-5004.2088507712|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941||-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5099.9494956601|-5145.9700389609|-5145.9700389609|-5145.9700389609|-5145.9700389609|-5145.9700389609|-5145.9700389609||-5145.9700389609|-5145.9700389609|-5145.9700389609|-5308.7444877343|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162||4992.0518378162|4965.1545981891|4965.1545981891|4965.1545981891|4965.1545981891|4965.1545981891|4965.1545981891|4947.2828868768|4866.7032076409|4744.8368973788|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5152.0128992896|-5187.6809992107|-5210.8122213452|-5269.4522926546|-5269.4522926546|-5269.4522926546|-5527.5581029495|5150.0465522783||5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5099.3462409327|5080.07989154|5080.07989154
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12216.677453871|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|||11389.924740643|11199.083045159|11022.314494621||10927.764808174|10927.764808174|10893.905342415|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11766.11940255|-11766.11940255|-11766.11940255|-11766.11940255|-11968.466002834|-11991.35111426|-12164.556793622|-12285.668028687|-12285.668028687|-12285.668028687|-12285.668028687|-12407.686698541|-12711.040776157|11459.54283106|11459.54283106||11459.54283106|11137.096597353|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217||-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217||-12002.958545217|-12002.958545217|-12002.958545217|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11276.331699138|11180.09077682|11106.588857092|11106.588857092|11106.588857092|11079.820952324|10865.356613694|-11562.549612857|-11562.549612857|-11562.549612857||-11562.549612857|-11562.549612857||||-11562.549612857|-11601.721792064|-11732.746435626|-11787.847430385|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|10968.054012789|10908.115569766|10850.543913291|10850.543913291|10780.855301465|10780.855301465|10780.855301465|10780.855301465|10749.005890517||10722.784322796|10624.394225674|10624.394225674|10624.049139638|10584.659431652|10584.659431652|10327.121590725|10327.096024252|10327.096024252|10327.096024252|10327.096024252|10327.096024252|10327.096024252||-10862.083666386|-10862.083666386|-10862.083666386|-10862.083666386|-10862.083666386|-10862.083666386|-11112.870740429|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403||10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10294.442267115|10235.769185683|-10405.189474649|-10405.189474649|-10405.189474649|-10405.189474649|-10411.608481403|-10411.608481403||-10411.608481403|-10411.608481403|-10579.342757115|10027.209256036|10027.209256036|10027.209256036|10027.209256036|9866.0658400398|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126||-10252.622711126|-10252.622711126|-10347.071248304|-10347.071248304|-10378.968053671|-10402.520059635|-10454.784956005|-10454.784956005|-10454.784956005|-10454.784956005
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4724.430859261|4387.9644819256|4387.9644819256|4387.9644819256|4387.9644819256|4387.9644819256|4387.9644819256|4321.071646584|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|||-4703.8013868489|-4725.0015409432|-4778.0572677147||-4850.4538315913|-4850.4538315913|-4850.4538315913|-4850.4538315913|-4850.4538315913|-4850.4538315913|-4886.837590657|-4903.37510073|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-5008.2270778998|-5035.6411976665|-5095.4902196294|-5135.8224662549|-5152.4138513943|-5161.9598348826|-5202.0763536891|-5202.0763536891|-5202.0763536891|-5202.0763536891|-5202.0763536891||-5202.0763536891|-5202.0763536891|-5202.0763536891|-5202.0763536891|-5256.4337699866|-5256.4337699866|-5295.9264110962|-5348.9737901069|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027||5098.38273027|5098.38273027|5098.38273027|5098.38273027|-5437.3545618988|-5437.3545618988|-5437.3545618988|-5437.3545618988||-5437.3545618988|-5437.3545618988|-5464.1161798875|-5520.0179776528|-5683.7977529476|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5315.4641582099|5223.2379535665|5210.3755039628|5176.6950044031|5116.9944493368|5042.549388152||5036.5341423956|5036.5341423956||||5036.5341423956|5036.5341423956|5036.5341423956|5036.5341423956|5036.5341423956|5036.2601404604|5036.2601404604|5036.2601404604|5007.8530465552|5007.8530465552|5007.8530465552|5007.8530465552|5007.8530465552|5006.8922739502|4963.9914155003|4905.6015727781|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015||4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015||4774.8231286683|4582.7479207426|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4976.1270959706|-5005.7865382353|-5005.7865382353|-5119.8739313726|-5127.7188980011|-5127.7188980011|-5127.7188980011||-5127.7188980011|-5127.7188980011|-5127.7188980011|-5171.4654422234|-5218.0246121034|-5218.0246121034|-5218.0246121034|-5258.7495690038|-5285.1599617331|-5285.1599617331|-5302.6481009051|-5302.6481009051|-5366.1853299642|-5366.1853299642||-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5375.9281444046|-5398.8438194851|-5398.8438194851|-5398.8438194851|-5501.270910539|-5543.2672197936|-5543.2672197936|-5543.2672197936||-5543.2672197936|-5543.2672197936|-5543.2672197936|-5543.2672197936|-5543.2672197936|-5622.3524664373|-5646.0163883429|5372.4713167508|5372.4713167508|5372.4713167508
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||3538.3246437333|3538.3246437333|3524.669781639|3524.669781639|3524.669781639|3524.669781639|3507.3553129322|3484.8947921469|3421.7164357187|3409.2404841319|3391.5449823688|3348.9444226775|3348.9444226775|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3310.8354675401|3304.5960939899|3304.5960939899|3304.5960939899|3304.5960939899|3304.5960939899|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|-3302.1101415421|-3302.1101415421|||-3302.1101415421|-3302.1101415421|-3302.1101415421||-3302.1101415421|-3302.1101415421|-3302.1101415421|-3302.1101415421|-3302.1101415421|-3302.1101415421|-3339.6779350468|-3357.9754833853|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3373.1614025262|-3373.1614025262|-3408.1237805847|-3446.6930895386|3197.1233339663|3197.1233339663|3197.1233339663|3178.3399389823|3178.3399389823|3178.3399389823|3178.3399389823||3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3034.3579229011|3007.0718774258|3007.0718774258|3007.0718774258|3007.0718774258|3007.0718774258|2997.4776264515|2997.4776264515||2946.989199522|2946.989199522|2946.989199522|2910.7657772467|2864.7397524963|2859.5000034243|2859.5000034243|2859.5000034243||2842.3333371381|2810.1481523757|2741.6923915285|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2737.9782266053|2737.9782266053|2731.2447242041|2731.2447242041|2698.5358798694|2698.5358798694|2698.5358798694|2698.5358798694|2698.5358798694|2681.3098489292|2681.3098489292|2681.3098489292|2633.7331654769|2632.3701838632||2623.6335376258|-2730.5642259418||||-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2763.8879332615|-2763.8879332615|-2764.958814735|-2790.7320163722|-2797.2300181914|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547||-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547||-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547||-2812.4370229547|-2812.4370229547|-2812.4370229547|-2890.2355810608|-2957.4562011786|-2958.7846679763|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109||2806.5868626788|2766.5843064964|2766.5843064964|2766.5843064964|2766.5843064964|2766.5843064964|2766.5843064964|2730.454784996|2690.3386499956|2676.2096111062|2615.8995678958|2594.4161865509|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2697.8700698484|-2704.6786903223|-2704.6786903223|-2704.6786903223||-2704.6786903223|-2704.6786903223|-2712.3286300276|-2712.3286300276|2618.1047400891|2618.1047400891|2618.1047400891|2618.1047400891|2615.0608223212|2543.3250892854
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3618.3856810928|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|3380.2726632576|3380.2726632576|3380.2726632576|3380.2726632576|3380.2726632576|3380.2726632576|3343.191848064|3329.3026301395|3329.3026301395|3329.3026301395|3329.3026301395|3329.3026301395|3329.3026301395|3230.7368040323|3230.7368040323|3230.7368040323|||3227.9152689099|3227.9152689099|3227.9152689099||3227.9152689099|3227.9152689099|3227.9152689099|3227.9152689099|-3476.2527544322|-3476.2527544322|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3215.9152494654||3181.4058327394|3177.0064808215|3154.0748375443|3154.0748375443|3154.0748375443|3154.0748375443|3154.0748375443|3150.2498194936|2936.6109105485|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873||-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873||-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3178.8373692081|-3186.3192991201|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|2969.4810634346|2919.201181594||2907.7235351044|2848.3951889617||||2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2802.1613210685|2754.8459122984|2729.8774709673|2729.8774709673|2729.8774709673|2729.8774709673|2729.8774709673|2729.8774709673|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622||2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|-2897.3122250175|-2897.3122250175|-2897.3122250175|-2943.4619614736|2712.8254800857|2712.8254800857||2693.3092346737|2693.3092346737|2587.0380385264|2552.4033761404|2383.7140446178|2383.7140446178|2382.2378273531|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634||-2493.4116948634|-2493.4116948634|-2503.1241054038|-2551.2490060042|-2579.4463037088|-2579.4463037088|-2583.6903374543|-2592.9614860603|2494.9400352922|2494.9400352922|2494.9400352922|2494.9400352922|2494.9400352922|2454.0722614358||2434.3858460398|2365.1509400442|2357.3918930647|2357.3918930647|2357.3918930647|2337.129881183|2325.5609790922|2312.1233101025|2295.6092334472|2277.232481608|2251.0360906756|2246.9289896395|2235.8655440439|2235.6561600488|2218.0068444986|2189.4798272207|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005||2180.758250005|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2142.4489321092|2121.3474470483
04698|946191|/equities/osg-corp|TOPIX500||1909.6113883775|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1881.1158944747|1881.1158944747|1881.1158944747|1881.1158944747|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1980.379649262|-1980.379649262|-1980.379649262|-1980.379649262|-1980.379649262|-1980.379649262|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2037.670601643|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|||-2059.6696991106|-2059.6696991106|-2059.6696991106||-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2084.0218879006|-2090.2465421118|-2105.9128245687|-2129.1531384097|-2147.9672680516|-2147.9672680516|-2147.9672680516|-2184.0469645018|-2189.4132938909|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788||-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2041.5960490318||2041.5960490318|2041.5960490318|2017.0511655909|1995.3901839899|1966.6557599887|-2073.452765446|-2073.452765446|-2082.4345205021||-2082.4345205021|-2082.4345205021|-2104.7883561134|-2118.1259512371|-2132.9857422681|-2132.9857422681|-2134.5688176149|-2134.5688176149|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2188.2294719024|2041.0429054836|2041.0429054836|2041.0429054836|1936.7976727596|1934.6755406727|1934.6755406727||1934.6755406727|1934.6755406727||||1934.6755406727|1934.6755406727|1934.6755406727|1901.7783785252|1881.6426428058|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1838.8549418356|1810.4783232539|1810.4783232539|1775.5036925043|1759.3623920704|1759.3623920704|1759.3623920704|1759.3623920704|1759.3623920704|1759.3623920704|1758.2251753956|1758.2251753956||1721.8057504396|1712.2231486908|1712.2231486908|1702.0578171342|1702.0578171342|1702.0578171342|1693.9459082773|1693.9459082773|1693.9459082773|1680.8565647526|1678.1624256205|1678.1624256205|1676.7962939062||1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.245882118|-1809.8783262749|-1809.8783262749||-1809.8783262749|-1809.8783262749|-1809.8783262749|-1859.689405041|-1859.689405041|-1859.689405041|-1867.2214877049|-1867.2214877049|-1869.5503946569|-1869.5503946569|-1869.5503946569|-1897.3949743144|-1897.3949743144|-1897.3949743144||-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1907.3277492382|-1913.8086102647|-1924.0929002941|-1932.0476669935|-1966.6784488884|-1966.6784488884||-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||3132.2053661232|3113.0615179147|3102.5265653268|3102.5265653268|3088.3628503631|3075.6809448479|3062.6454942754|3004.9394380838|2969.6549312042|2957.499915067|2957.499915067|2939.1110167411|2936.9566852679|2868.6463169643|-3026.282516847|-3026.282516847|-3026.282516847|-3026.282516847|-3026.282516847|-3026.282516847|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3085.020263682|-3085.020263682|-3085.020263682|-3085.020263682|-3085.020263682|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3097.070482254|-3097.070482254|-3097.070482254|-3097.070482254|-3146.02275806|-3154.9975089555|-3184.1083432839|-3189.1977637855|-3189.1977637855|-3189.1977637855|-3189.1977637855|||-3189.1977637855|-3189.1977637855|-3271.3614367723||-3271.3614367723|-3290.6419698424|-3290.6419698424|-3290.6419698424|-3290.6419698424|-3290.6419698424|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3334.9023259993|-3370.3914733325|-3401.6571925917|-3415.067569745|3214.9282571504|3214.9282571504|3214.9282571504|3214.9282571504|3214.9282571504||3162.3647301672|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3125.4110840261|3123.0908444767|3123.0908444767|3079.8509383074|3066.5010425638|3052.8786592096|3052.8786592096|3052.8786592096||3023.309621344|2972.4316312889|2972.4316312889|-3214.2610055504|-3214.2610055504|-3214.2610055504|-3214.2610055504|-3214.2610055504||-3214.2610055504|-3214.2610055504|-3214.2610055504|3003.1987269537|3003.1987269537|3003.1987269537|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2931.9644915106|2930.1610524471|2930.1610524471|2930.1610524471|2930.1610524471|2894.6789471635|2848.9766079594|-3054.710472727|-3054.710472727||-3054.710472727|-3054.710472727||||-3054.710472727|-3059.0394141411|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2929.8120307823|2929.8120307823|2929.8120307823|2929.8120307823|2929.8120307823|2929.8120307823|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438||-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438||-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3065.8434956438|-3075.9518464738|-3075.9518464738|-3127.2520516375|-3127.487047431|-3127.487047431|-3127.487047431|-3127.487047431|-3127.487047431|-3159.56894159|-3196.4377128778|-3199.0369861149|-3199.0369861149||-3199.0369861149|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3201.9847533182|-3230.9287078002|-3230.9287078002|-3257.8163059262||-3257.8163059262|-3259.0736732513|-3305.2763036126|3130.7238551858|3130.7238551858|3130.7238551858|3130.7238551858|3123.3876168732|3098.6582535983|3098.6582535983|3098.6582535983|3084.3147262203|3060.6274735781|3040.2527484201|2990.1419426891|2988.9005465297|2988.9005465297|2937.3617183663|2913.0963537404|2884.109881674|2884.109881674|2884.109881674|2878.9554240823|2850.1449156469|2833.2221180826||2833.2221180826|2816.3301312029|2795.0057013366|2782.8374804596|2782.8374804596|2782.8374804596|2782.8374804596|2782.8374804596|2759.7916449551|2733.8406507816
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||6730.071639482|6730.071639482|6599.5240438689|6560.8600487432|6551.4000541591|6522.6667268435|6449.0741409372|6386.5823788191|6364.2026431324|6343.3918257026|6282.657584114|6237.2192396469|6237.2192396469|6144.576932941|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6082.2560166429|6082.2560166429|6082.2560166429|6082.2560166429|-6492.3553376977|-6492.3553376977|-6492.3553376977|-6492.3553376977|-6492.3553376977|-6537.4942440712|-6537.4942440712|-6586.9936045236|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|||6222.5706196129|6222.5706196129|6136.1340217921||6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6010.4212144512||5861.9124605014|5857.958289446|5691.2314327177|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5661.4879079486|5661.4879079486|5661.4879079486|5661.4879079486|5655.4310088318|5486.2011209242|5300.5012454713||-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199||5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5557.6421287664|5434.6579208516|5338.9532453906||5269.1702726562|-5526.6880738689||||-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5672.2089709654|-5828.2877455171|5467.4429786836|5467.4429786836|5467.4429786836|5467.4429786836|5467.4429786836|5435.2699763151|5414.7249332168|5414.7249332168|5414.7249332168|5350.6388146854|5341.6243936677|5341.6243936677|5341.6243936677|5341.6243936677||5230.3604374086|5226.2223109766|5226.2223109766|5226.2223109766|5226.2223109766|5226.2223109766|5186.524789974|5169.8053221933|5079.8513983188|5079.8513983188|5079.8513983188|5079.8513983188|5079.8513983188||5033.5015536876|4931.8906152085|-5175.116524434|-5175.116524434|-5215.6475757263|-5215.6475757263|-5215.6475757263|-5215.6475757263|-5268.1019453411|-5268.1019453411|-5316.5021614901|-5355.3912905445|-5370.3207452771|-5370.3207452771|-5370.3207452771|-5370.3207452771|-5370.3207452771|-5370.3207452771||-5370.3207452771|-5370.3207452771|-5397.9119391967|-5494.5132657742|-5578.9591841935|-5587.8990935484|-5614.9007498886|-5614.9007498886|-5614.9007498886|-5614.9007498886|-5614.9007498886|5335.2398149524|5335.2398149524|5335.2398149524||5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5324.9331277249|5313.5841083023|5313.5841083023|5293.8156758914|5283.0729732127|5273.9666335959|5273.9666335959|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5233.7561505205|5231.840167245||5200.1557413834|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937
04701|951826|/equities/outsourcing-inc|TOPIX500|||||||||||||||||||||||||||||1742.009973676|1742.009973676|1741.8291819972|1741.8291819972|1741.8291819972|1741.3657577747|1741.0730641941|1740.7478491045|1740.386499005|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1739.3659582818|1739.2096984383|1739.2096984383|1739.2096984383|||1739.2096984383|1739.2096984383|1739.2096984383||1739.2096984383|1739.2096984383|1739.2096984383|1739.2096984383|1739.2096984383|1738.4565519753|1738.4565519753|1738.4565519753|1738.4565519753|1738.4565519753|1738.4565519753|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567||1735.9469677297|1734.9561329996|1734.9561329996|1733.6734811107|1731.9427567897|1729.7904404811|1729.7904404811|1728.7949338679|1726.7036220591|1726.7036220591|1724.6151356212|1722.5445951347|1720.382883483|1717.5365372033|1715.1239302259|1691.292989218|1691.292989218||1691.292989218|1691.292989218|1691.26998802|1687.6333200222|1680.6203555802|-1723.0329382442|-1742.3421536047|1731.8707980189||1731.8707980189|1729.9953311321|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1728.9668787693|1728.8520875215|1727.668986135|1726.1599845944|1723.4259069067|1723.4259069067|1721.4192824509|1721.4192824509|1721.4192824509|1720.1047582788|1717.5676028133|1717.5676028133|1716.4917809037|1713.7686454485||1711.1125252451|1711.1125252451||||1709.9583613834|1705.9700295434|1705.9700295434|1705.9700295434|1705.9700295434|1703.050032826|1701.861151637|1701.861151637|1697.23461293|1692.9007567037|1692.9007567037|1683.8341741152|1682.3713045725|1678.3847828583|1383.2608698426|-1238.0434779527|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023||-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|1157.4227114418|1157.4227114418|1157.4227114418|1157.4227114418|1138.3585682687|1129.8150758541|1122.9334176157|1112.0968118712|1112.0968118712||1081.9686798569|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859||-1161.5537106859|-1161.5537106859|-1161.5537106859|-1198.8374563177|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746||1125.8750665746|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1099.222492791|1074.0805475456|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1164.7186855882|-1170.2152062091|-1189.7391180101|-1244.4323533446|-1279.012164623||-1279.012164623|-1282.8746273588|-1298.8884748432|-1300.3483053813|-1337.914783757|-1383.9886486189|-1398.4873873543|1344.236236273|1338.7069291922|1324.8943570274
04702|952776|/equities/paltac-corp|TOPIX500||4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4197.1453968635|4176.3282187372|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4458.3564567551|-4477.1753646626|-4477.1753646626|-4477.1753646626|-4477.1753646626|-4531.3615162918|-4587.6794625464|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|4540.4780007384|4540.4780007384|4540.4780007384|4540.4780007384|4538.4200008204|||4510.4111120227|4498.2345689141|4427.6495210157||4404.8328011286|4368.4808901428|4338.0898779365|4319.1554199294|4298.0060221438|4233.7844690487|4231.7605211652|4184.1228012947|4177.136445883|4159.1561060283|4159.1561060283|4101.3401178093|4088.0445753436|4070.993972604|4010.9802130914|4010.9802130914|3985.6446812127|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338||-4211.8478086338|-4246.6086762598|-4267.5045385924|-4267.5045385924|-4282.7031340646|-4282.7031340646|-4305.5532519317|-4305.5532519317|-4353.5036132574|-4396.8929036193|-4427.3810040215|-4437.8436269156|-4437.8436269156|-4437.8436269156|-4469.1040299062|-4494.25575885|-4494.25575885||-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4577.1730653889||-4582.3034059877|-4607.726006653|-4707.5552122684|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4407.0326390542|-4647.7743332557||-4647.7743332557|-4647.7743332557||||-4647.7743332557|-4647.7743332557|-4647.7743332557|-4647.7743332557|-4681.0270369508|-4692.585596612|-4719.8728851244|-4779.8492408943|-4779.8492408943|-4841.1658232159|-4984.1842480177|-4989.538053353|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-5006.1495137577|-5006.1495137577|-5006.1495137577|-5006.1495137577||-5006.1495137577|-5006.1495137577|-5006.1495137577|-5006.1495137577|-5006.1495137577|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511||4717.0555524828|4717.0555524828|4485.172836092|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4749.2719772302|-4753.8482055961|-4753.8482055961|-4753.8482055961||-4753.8482055961|-4753.8482055961|-4753.8482055961|-4817.9980062179|-4928.0533402421|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911||4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4652.9401154567|4611.1001282852|4586.5001425392|4585.5001583768|4567.8335093076|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4837.3464172452||-4837.3464172452|-4837.3464172452|-4837.3464172452|-4837.3464172452|-4844.8849080503|-4903.7054533892|-4936.5060593213|-4970.2468540216|-4970.2468540216|-4970.2468540216
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4051.7483374707|-4073.8314860786|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3775.3979314719|3741.2701391933|3741.2701391933|3741.2701391933|3691.9014064114|3691.9014064114|3648.2793404571|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3922.3693599214|-3922.3693599214|||-3922.3693599214|-3925.4103999126|-3970.8770369292||-3970.8770369292|-4002.3539601223|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3748.0666075593|3746.9155648881|3746.9155648881|3713.8402035655|3713.8402035655||3604.0446706284|3511.1607451426|3441.9008279363|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077||3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3134.6551711439||-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3397.9516000906|-3397.9516000906|-3430.6128889896|-3469.9032099884|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486||-3476.8431694486|-3476.8431694486||||-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|3228.9874218812|3228.9874218812|3228.9874218812|3177.4860243124|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185||3160.5647547185|3160.5647547185|3160.5647547185|3093.6275052427|3066.0305613808|3063.9784015343|3054.5315572603|2978.479508067|2822.4343210897|2822.4343210897|2822.4343210897|2822.4343210897|2808.0381345442||-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3031.4723865588|-3059.052651732|-3127.2245873068|-3127.2245873068|-3127.2245873068|-3127.2245873068|-3148.3050970075|2962.1223161539|2962.1223161539|2962.1223161539||2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539||2962.1223161539|2962.1223161539|2932.0247957266|2879.8985607782|2879.8985607782|2879.8985607782|2879.8985607782|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3084.1685614535|-3117.6595127261|2869.0612136471|2869.0612136471|2869.0612136471|2869.0612136471||2807.623570719|2763.8595230211|2716.7883589123|2684.7056605889|2684.7056605889|2684.7056605889|2684.7056605889|2667.3951784321|2646.4390871467|2637.043734266
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||1274.4535419588|1274.4535419588|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1356.6912130928|-1374.9346812142|-1391.4829791269|-1396.1755323633|-1411.6166424736|-1411.6166424736|-1411.6166424736|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1422.6683459496|-1422.6683459496|-1422.6683459496|-1422.6683459496|-1422.6683459496|-1424.7820011424|-1424.7820011424|-1424.7820011424|-1424.7820011424|-1429.7300012694|-1431.815389812|-1431.815389812|-1431.815389812|||-1431.815389812|-1431.815389812|-1431.815389812||-1431.815389812|-1450.65598868|-1454.9813499162|-1454.9813499162|-1454.9813499162|-1454.9813499162|-1455.6459443513|-1459.328827057|-1471.9553420457|-1471.9553420457|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1482.5282149207|-1482.5282149207|-1489.142461023|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|-1472.3768438948||-1472.3768438948|-1472.3768438948|-1472.3768438948|-1472.3768438948|-1476.8631598831|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1367.3928794353|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338||||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1480.349473482|-1494.6105260911|-1520.9561401012|-1531.558148287|-1531.558148287|-1531.558148287|-1566.0646092078|-1566.2279126022|-1566.2279126022|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807||1457.4403600807|1447.0170667563|1433.4911852848|1331.4858508708|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437||-1482.8961308437|-1482.8961308437|-1482.8961308437|-1563.4957009374|-1596.1063343749|-1602.7570381943|-1607.1334543132|-1607.1334543132|-1607.1334543132|-1618.8705047925|-1667.5227831027|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107||-1679.7651102107|-1698.0445669008|-1724.3272965564|-1783.9747739516|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1666.7360202999||1647.2066892222|1638.8184388712|1638.8184388712|1638.8184388712|1638.8184388712|1638.8184388712|1638.8184388712|1626.2982654125|1622.1369615694|1612.934520456|1612.934520456|1582.6809353363|1582.6809353363|1582.6809353363|1582.6809353363|1582.6809353363|1582.6809353363|-1682.6904277758|-1682.6904277758|-1682.6904277758|-1682.6904277758|-1697.0449197509|-1712.8276886121|-1721.8918762357|-1731.3791169214||-1731.3791169214|-1731.3791169214|-1764.0601299127|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129
04705|946160|/equities/park24-co-ltd|TOPIX500||-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1709.2585961105|-1709.2585961105|-1709.9895916941|-1709.9895916941|-1709.9895916941|-1709.9895916941|-1712.321768549|-1713.4240013362|-1713.4240013362|-1713.4240013362|-1713.4240013362|-1713.4240013362|-1733.0544459291|-1753.7832665791|-1753.7832665791|-1772.0966254063|-1772.0966254063|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|||-1789.8960635633|-1807.142062501|-1807.142062501||-1807.142062501|-1822.2134027789|-1844.3482253099|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1683.9890241195|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892||-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1839.2204256368|-1839.2204256368|-1839.2204256368|-1851.5736764464|-1851.5736764464|-1851.5736764464|-1851.5736764464|-1851.5736764464|-1851.5736764464||-1851.5736764464|-1851.5736764464|-1886.359640496|-1940.8440449956|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346||1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1762.1841853718|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652||1753.1492369652|1753.1492369652||||1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1713.7491521835|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1704.5616936372|1704.5616936372|1704.5616936372|1704.5616936372|1690.8463262636|-1792.1671372554|-1792.1671372554||-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554||-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1804.8523747282|-1838.2248608091|-1849.1942726038|-1849.1942726038|-1896.8547473376|-1931.449719264|-1946.1635662991|-1946.1635662991||-1946.1635662991|-1946.1635662991|-1946.1635662991|-2005.5150736657|-2048.8778596285|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2081.1591595692|-2140.0101772991|1971.7823297123||1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1948.0359219025|1933.8097801266|1933.8097801266||1908.3422909829|1908.3422909829|1908.3422909829|1777.6064979643|1777.6064979643|1777.6064979643|1777.6064979643|1777.6064979643|-1898.2681144994|-1898.2681144994
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||639.59322285677|639.59322285677|639.59322285677|639.59322285677|639.59322285677|639.59322285677|639.59322285677|637.60641176286|637.60641176286|637.60641176286|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-668.66991995294|-673.13327151889|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-679.69062212123|-686.80365189785|-686.80365189785|-686.80365189785|-691.75405766428|-702.19896313283|-715.80440687177|-727.23969970452|-727.23969970452|-727.23969970452|-727.23969970452|-739.25522460659|-762.07247585411|-781.86943524805|755.18954623046|751.79018924935|751.79018924935|751.79018924935|||751.79018924935|747.30766923024|747.30766923024||744.98073341663|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617||742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425||-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-808.20614622713|-816.31238469681||-824.94153583934|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-838.06734544259|-839.28988088444|-839.28988088444|-839.28988088444|-839.38877417065|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|793.17218068059|779.98575902444||-818.91711903355|-818.91711903355||||-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-837.21345881115|-839.814975936|-842.48882824269|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445||-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-856.22435234436|-884.17151142104|-884.94693770212|-884.94693770212|-894.78544293291|-922.06160800596|855.88140240623||855.88140240623|855.88140240623|831.63490783852|-876.92977342633|-876.92977342633|-876.92977342633|-876.92977342633|-876.92977342633|-876.92977342633|-885.1164115273|-888.22932172738|-889.86591303042|-890.96309548135|-890.96309548135|-890.96309548135|-890.96309548135|-890.96309548135|-890.96309548135||-890.96309548135|-890.96309548135|-890.96309548135|-922.64787844282|-943.24764271425|-947.63072226496|-947.92187527045|-947.92187527045|-951.97429771804|-953.34816109191|-953.34816109191|899.94998625788|899.94998625788|899.94998625788||885.87776183059|869.68059736331|869.68059736331|861.53401063371|859.05186332215|859.05186332215|844.74650937704|837.80986189729|837.80986189729|828.32209115433|825.64327293806|825.64327293806|825.64327293806|825.64327293806|811.19250039451|802.07962499273|802.07962499273|794.54405218377|787.02300523702|787.02300523702|787.02300523702|787.02300523702|787.02300523702|787.02300523702|787.02300523702||787.02300523702|756.2148160975|756.2148160975|756.2148160975|756.2148160975|756.2148160975|743.9942557062|739.67139590728|735.0182359853|734.21446970173
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||2455.9145420895|2438.0717134328|2390.6074593698|2300.4527326331|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2267.2149091089|2163.2943434544|2123.2437149493|2070.8541277214|2046.643475246|2043.3036731433|2043.3036731433|2030.6429701592|1976.4573705669|1976.4573705669|1970.9526339632|1913.5862599591|1896.7069555101|1882.7061179137|1882.7061179137|1844.8956865708|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|||1862.4866929247|1862.4866929247|1780.9852143607||1456.9090731972|1456.9090731972|1456.9090731972|1420.7045257746|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1390.4993405503|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467||-1533.9134872467|-1543.6740583292|-1543.6740583292|-1555.3045092547|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1396.8450212715|1396.8450212715||1396.8450212715|1396.8450212715|1396.8450212715|1352.1055791906|1329.3673102118|1281.5747891242|-1378.817997591|-1378.817997591||-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1413.9088862123|-1431.037651347|-1467.6529459411|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285||1321.5655642285|1321.5655642285||||1291.6006269206|1273.3895854673|1269.9328727415|1238.3698586016|1228.2998428907|1170.3053809897|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697||1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1142.4060160119|1142.4060160119|1103.5344622355|-1286.0414193349|-1286.0414193349|-1286.0414193349|-1286.0414193349||-1286.0414193349|-1286.0414193349|-1286.0414193349|-1303.9071325944|-1345.5912584382|-1432.7949361292|-1432.7949361292|-1432.7949361292|-1439.1943655916|-1439.1943655916|-1490.021517324|-1501.933972005|-1501.933972005|-1526.4544133389|-1588.0326814876|-1615.7089243916|-1615.7089243916|-1615.7089243916||-1615.7089243916|-1615.7089243916|-1615.7089243916|-1681.3710271018|-1746.5511412243|-1790.1123791381|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365||-1813.6862246365|-1813.6862246365|-1833.4013607072|-1834.2792896747|-1864.1436551941|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1913.2397886395|-1913.2397886395|-1913.2397886395|-1913.2397886395||-1913.2397886395|-1913.2397886395|-1918.0830723945|-1918.0830723945|-1946.3145248828|-1946.9328054253|-1975.7586726948|-1992.2625750455|-1992.2625750455|-1992.2625750455
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||244.2928970037|241.34766299836|235.21407389765|231.94341612|228.10379314576|225.63198153348|223.71887362634|217.07096527059|213.10737562718|213.10737562718|209.12486723332|208.34429167011|-224.7478206084|-224.7478206084|-224.7478206084|-224.7478206084|-224.7478206084|-224.7478206084|-226.41424681587|-226.90472037972|-228.74412629539|-235.84903142114|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|217.7095509581|216.06616434037|214.1790694548|213.80451703881|213.78459701831|213.78459701831|209.55509864285|-222.02510299918|-222.02510299918|||-222.02510299918|-222.02510299918|-222.02510299918||-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.95013013589|-222.95013013589|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921||-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-221.62899707318|-225.38518283398|-225.38518283398|-229.34464844102|-232.53849843734|-233.79593656552|-233.79593656552|-233.79593656552|-233.79593656552||-233.79593656552|-233.79593656552|-233.79593656552|-233.79593656552|-233.79593656552|-237.47881738888|229.86760134837|229.86760134837||229.86760134837|229.86760134837|229.86760134837|229.86760134837|229.86760134837|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-248.38883200505|-249.5320425124|234.58313651572|234.58313651572|234.58313651572|234.58313651572|234.58313651572||232.14237950125|228.09510415984||||228.09510415984|228.09510415984|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-251.56221030843|-256.43022519892|-260.43914606114|234.1654034905|234.1654034905|234.1654034905|234.1654034905|231.40045561309|227.88384007873|227.49319984974||227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|227.49319984974|225.75911450454||217.99346039105|-233.51526632865|-233.51526632865|-233.51526632865|-233.51526632865|-233.51526632865|-233.51526632865|-233.51526632865|-234.18362755863|-237.04292493494|-240.97547113268|-247.5005268716|-249.94509546835|-249.94509546835|-253.88482350572|-253.88482350572|-253.88482350572|-253.88482350572||-253.88482350572|-253.88482350572|-253.88482350572|-258.36706191209|-258.36706191209|-259.51896446178|-259.84328977741|-261.97125942781|-261.97125942781|-261.97125942781|-261.97125942781|-263.923422299|-263.923422299|-263.923422299||-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-265.14108028176|-266.45120556887|-271.47633799508|-277.86258759979|-283.42788341844||264.14330279875|264.14330279875|264.14330279875|264.14330279875|264.14330279875|264.14330279875|264.14330279875|264.14330279875|264.14330279875|261.09068464154
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-1505.9524694996|-1505.9524694996|-1505.9524694996|-1505.9524694996|-1505.9524694996|-1507.2249661106|-1515.8055179007|-1515.8394643341|-1526.2660714823|-1534.2400794248|-1536.8778660276|-1554.4754066973|1489.2217703363|1487.8853003737|1471.5392226375|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1449.2096862253|1449.2096862253|1429.0663180282|1410.7403533646|1409.6115473637|1409.6115473637|1394.7072748486|1386.5954010476|||1386.5954010476|1384.2726678307|-1459.9676668734||-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1463.936296526|-1475.7625516956|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1499.0451302749|-1503.8001447499|-1525.8890497221|-1527.0698144717|-1527.0698144717|-1537.2312524342|-1537.2312524342|-1542.5069471491|-1591.702163499|1490.2198183345|1483.1606739072||1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072||1483.1606739072|1483.1606739072|1483.1606739072|-1592.9303934836|-1592.9303934836|-1645.7936956587|-1645.7936956587|-1661.0207729541||-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1663.3565239601|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939||-1671.8105635939|-1671.8105635939||||-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1691.6228484376|-1693.2753871529|-1703.3337635033|-1709.7875150036|1630.3219656495|1630.3219656495|1630.3219656495|1630.3219656495|1630.3219656495|1624.6910729439|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238||1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634||-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.9678917371|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1683.7800311785|-1683.7800311785|-1683.7800311785|-1693.2833679761|-1697.5648533068|-1720.7109481187|-1739.8177201319|-1739.9070238935||-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1755.4172067155|-1755.4172067155|-1755.4172067155||-1755.4172067155|-1755.4172067155|-1760.3977860686|-1760.3977860686|-1766.3308734095|-1776.200970455|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1811.1359621525|-1832.0121801694|-1838.2767568502|-1838.2767568502|-1838.2767568502|-1838.2767568502|-1848.224174278|-1874.8601936422|-1921.4835484913|-1959.548936272||-1959.548936272|-1959.548936272|-1959.548936272|-1959.548936272|-1959.548936272|-1967.8321514134|-1984.2579460149|-1987.6346996089|-1987.6346996089|-1987.6346996089
04710|952627|/equities/pilot-corp|TOPIX500||4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4165.96215138|4165.96215138|4165.96215138|4165.96215138|4165.96215138|4165.96215138|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4096.1031743611|4064.4350814282|4064.4350814282|||4064.4350814282|4057.2612015868|4051.0680017632||4043.408890848|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|3965.1888036136|3955.6034612514|3955.6034612514|3914.614956946|3874.4610632733|3848.7345147481|3801.7050163868|3782.1166848742|3768.7963165269|3737.3719957122|3737.3719957122|3718.1355507913|-3904.371374472||-3904.371374472|-3904.371374472|-3904.371374472|-3904.371374472|-3904.371374472|-3904.371374472|-3927.0237494133|-3938.9708326814|-3973.6342585349|-3988.7047317055|-4021.1163685616|3829.5909121396|3829.5909121396|3829.5909121396|3829.5909121396|3829.5909121396|3829.5909121396||3753.7676801551|-3948.286990203|-3948.286990203|-3948.286990203|-3948.286990203|-3948.286990203|-4056.7077668922|-4118.7678558192||-4118.7678558192|-4118.7678558192|-4145.6865064657|-4191.8183405175|-4234.9092672417|-4254.468130647|-4254.468130647|-4254.468130647|-4263.2979229411|-4272.4048431372|-4272.4048431372|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416||-4300.1933515416|-4300.1933515416||||-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4353.2148350462|-4409.4609278291|-4450.9010309212|-4508.9455899125|-4539.9395443472|-4604.3772714969|-4662.8636349965|-4673.455104934|-4673.455104934|-4685.6723388155|-4724.9692653506|-4730.910294834|-4784.0114387044|-4790.2349318938|-4818.8721465487|-4865.928575986||-4865.928575986|-4875.1984177622|-4908.4426864025|-4910.9847980277|-4910.9847980277|-4953.6497755864|-4977.4997506515|-4989.7775007239|-5081.641667471|-5106.1574083011|-5283.7304536679|5025.5217181467|4979.919932469||4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469||4958.2999249655|4914.2065614472|4914.2065614472|4914.2065614472|4914.2065614472|4886.1739571636|4878.2488412929|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613||4847.0353492613|4795.2614991792|4742.5683324214|4611.4648138015|4517.6139849984|4517.6139849984|4517.6139849984|4517.6139849984|4517.6139849984|4517.6139849984|4502.5155388871|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646||4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4465.5702475508|4465.5702475508|4465.5702475508|4455.8002750565|4422.3891945072|-4631.5926803055
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1400.2461344144|-1400.2461344144|-1400.2461344144|-1400.2461344144|-1400.2461344144|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1409.3123043404|-1427.9858937116|-1430.3732152351|-1442.6646835945|-1454.9885373272|-1455.2372636969|-1485.874737441|-1511.8885971567|-1520.3484412852|-1524.1290447877|-1524.1290447877|-1524.1290447877|-1524.1290447877|-1528.2267164308|1443.6369817435|1404.3466463817|1389.226195311|||1389.226195311|1389.226195311|-1451.3345689372||-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1457.2884099302|-1471.3373250072|-1471.3373250072|-1471.3373250072|-1476.6180727121|-1476.6180727121|-1476.6180727121|-1480.4645252357|-1487.3216947063|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1523.2235485982|-1529.3499412954|-1529.3499412954||-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9395609136||-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9716801403|-1542.9716801403|-1564.8852001559|-1586.5451991164|-1586.5451991164||-1586.5451991164|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1609.6972216744|-1617.2126193511|-1617.2126193511|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912||-1628.9387623912|-1628.9387623912||||-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912||-1628.9387623912|-1628.9387623912|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1645.6362282846|-1646.8105696703|-1646.8105696703|-1646.8105696703|-1646.8105696703||-1646.8105696703|-1659.2784810745|-1659.2784810745|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1773.2917003529|-1786.6718522875|-1786.6718522875|-1789.5242803194|-1790.610311466|-1811.8725682956|-1838.4972981062|-1849.8533152111|-1849.8533152111||-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1863.614794679|-1883.0446429067|-1883.0446429067||-1883.0446429067|-1906.3551587853|-1914.8112875392|-1925.5756636286|-1925.5756636286|-1935.5840706985|-1955.4267452205|-1958.5297169117|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1989.4048294101|-1994.363986926|-1994.363986926|-2005.0988743623|-2028.554304847|-2028.638882558|-2028.638882558|-2028.638882558|-2028.638882558|-2028.638882558||-2028.638882558|-2028.638882558|-2059.062939037|-2059.062939037|-2059.062939037|-2067.9032655967|-2076.975850663|-2094.4176118478|-2131.5371751207|-2131.5371751207
04712|961975|/equities/rakus-co-ltd|TOPIX500||1813.0211345702|-2077.004294922|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1887.0868414838|1864.625730227|1864.625730227|1784.6566944128|1784.6566944128|1784.6566944128|1747.2018826809|1671.5298696455|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1624.9608207332|1617.2056023978|1617.2056023978|1617.2056023978|1617.2056023978|1578.0895582198|||-1737.2370702335|-1737.2370702335|-1737.2370702335||-1737.2370702335|-1767.2356335928|-1795.0897859973|-1795.0897859973|-1795.0897859973|-1795.0897859973|-1837.0089950584|-1837.0089950584|-1858.1488833982|-1884.7487593313|-1975.7299497918|-1975.7299497918|-2048.1721664353|-2048.5719018317|-2048.5719018317|-2048.5719018317|-2093.5243353686|-2107.0548170762|-2169.9497967513|-2214.388663057|-2219.8409420457|-2219.8409420457|-2258.1010467174|-2259.5011630194|-2306.3068477993|-2319.0076086659|-2332.249629968||-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2383.2495888534|-2467.9439876149|2162.6756399713|2162.6756399713|2162.6756399713|2162.6756399713|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438||-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|2265.4667429864||2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2563.9663649738|-2598.91217898|-2598.91217898|-2610.0135322|-2631.8210318244|-2631.8210318244|-2631.8210318244||-2699.7758386568|2441.784524338||||2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2407.5383603755|2358.211570688|2358.211570688|2358.211570688||2358.211570688|2358.211570688|2302.9017452089|2206.2241613432|2110.387957048|2089.1810633866|2058.4234037629|1973.776004181|1956.4888940506|1956.4888940506|1933.2932156118|1917.8257951243|1884.056439027||1733.3127100299|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1969.9656994143|-2020.2396660158|-2077.905184462|-2116.6446494023|-2119.7433943238|-2119.7433943238|-2182.9437924933|-2182.9437924933|-2182.9437924933|-2182.9437924933||-2182.9437924933|-2182.9437924933|-2182.9437924933|-2207.3819916592|-2235.8422382156|-2235.8422382156|-2235.8422382156|-2247.3247091285|-2326.3885656983|-2365.3761841093|-2367.0846490103|-2376.0384989003|-2410.4811749738|-2410.4811749738||-2410.4811749738|-2410.4811749738|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2474.7320868471|-2474.7320868471|-2474.7320868471|-2474.7320868471||2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||835.08325366286|835.08325366286|817.40915446047|814.57420629015|814.57420629015|814.57420629015|789.09351914184|783.69840614284|781.21161588488|781.21161588488|781.21161588488|781.21161588488|781.21161588488|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|761.78847503816|761.78847503816|760.32055155607|749.96724898917|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|||-818.3587858773|-818.3587858773|-818.3587858773||-818.3587858773|-831.34866318181|-836.37839373643|-836.37839373643|-836.37839373643|-840.11487175684|-868.33317795574|-890.71466319626|-906.84404783851|822.82078504699|822.82078504699|822.82078504699|822.82078504699|820.5675280904|796.37514453445|796.37514453445|796.37514453445|796.37514453445|796.37514453445|796.37514453445|790.39844604477|790.39844604477|790.39844604477|790.39844604477|780.95383300765|779.56212738393|779.56212738393||753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|727.83321783831|715.20914313848|709.58599907103|709.58599907103|709.58599907103||709.58599907103|709.58599907103|709.58599907103|709.58599907103|697.30668869221|628.56853146248|-666.66391338825|-666.66391338825||-666.66391338825|-680.09879943529|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|612.33201841977|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|606.8987468132||586.69304184214|569.47558916163||||553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|-591.72606851845|-591.72606851845|-591.72606851845||-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-598.91584785099|-598.91584785099|-598.91584785099||-598.91584785099|-601.71406542121|-601.71406542121|-601.71406542121|-605.7767264717|-612.05190270401|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531||-614.47947131531|-614.47947131531|-614.47947131531|-626.82163208212|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702||575.8188495702|564.88203812379|556.72451189644|551.33278421436|541.17666959182|541.17666959182|541.17666959182|541.17666959182|535.75182797529|533.4464755281|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701||520.09524965919|520.09524965919|520.09524965919|520.09524965919|520.09524965919|520.09524965919|520.09524965919|513.49471167102|507.429185115|507.429185115
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||8744.7323278449|8744.7323278449|8717.9803642722|8469.0337380802|8405.4263756446|8312.5293062718|8076.9770069687|8041.030007743|7863.0123552383|7863.0123552383|7836.0337718991|7836.0337718991|7817.6486354434|7618.8873727149|7595.9412008826|7595.9412008826|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7303.8723501787|7200.633973752|7200.633973752|7200.633973752|7200.633973752|7131.6488597245|7126.1558599672|7126.1558599672|7126.1558599672|7126.1558599672|6955.7842888525|6934.412702287|6934.412702287|6564.9539534407|6564.9539534407|6543.8555325928|6543.8555325928|6543.8555325928|6543.8555325928|6543.8555325928|||6269.672813992|6253.1920155467|6231.268906163||-6696.7802499939|-6696.7802499939|-6696.7802499939|-6696.7802499939|-6696.7802499939|-6696.7802499939|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6158.6922434531|6158.6922434531|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6094.9352760052||5892.9836400058|5857.9051821456|5857.9051821456|5857.9051821456|5857.9051821456|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575||5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575||-6168.7212656276|-6168.7212656276|-6168.7212656276|-6182.412517364|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5557.465587053|5506.4342900774|5506.4342900774|5506.4342900774||5506.4342900774|5506.4342900774||||5506.4342900774|5505.1349260215|5505.1349260215|5482.6543989255|5482.6543989255|5482.6543989255|5482.6543989255|5482.6543989255|5414.4381329568|5414.4381329568|5414.4381329568|5394.2090366186|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5003.3918814587|5003.3918814587|4917.2132016208||4792.5702240231|4701.8558044701|4597.0620049668|4594.1244499631|4577.7493888479|-4912.309396484|-4912.309396484|-4917.7882183156|-5012.0424647951|4610.1697965493|4610.1697965493|4565.2997739436|4545.3886377151||4266.2095974613|-4572.1368313413|-4572.1368313413|-4572.1368313413|-4572.1368313413|-4572.1368313413|-4666.7075903792|-4736.2306559769|-4797.3118399744|-4823.9575999715|-4849.64433771|-4849.64433771|-4849.64433771|-4849.64433771|-4961.3989543346|-4961.3989543346|-4961.3989543346|-4972.3814251045||-4972.3814251045|-4991.2499239514|-4991.2499239514|-4991.2499239514|-4991.2499239514|-4998.0554710571|-4998.3394122856|-5060.0993469841|-5167.3386999803|-5167.3386999803|-5174.0985555337|-5268.9428394819|-5362.6281538096|5001.805336457||5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|4993.3275758728|4993.3275758728|4939.5861954143|4821.4846615714|4746.3718461904|4720.9687179894|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384||4656.5277558384|4656.5277558384|4656.5277558384|4639.5088369892|4639.5088369892|4639.5088369892|4639.5088369892|4639.5088369892|4639.5088369892|4513.770456721
04715|952874|/equities/relo-holdings-inc|TOPIX500||1663.942136472|1642.9634849689|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1619.1884545308|1603.9871717009|1591.8746352232|1570.9606813379|1570.9606813379|1570.9606813379|1570.9606813379|1570.9606813379|1536.5118681533|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1491.5899943467|1306.6833270519|1300.0092522799|1283.6873484937|||1283.6873484937|1281.6232697454|1281.6232697454||1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1227.8418162321|1227.8418162321|1227.8418162321|1220.5186847024|1190.3594872869|1190.3594872869|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038||-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1296.3469583375|-1325.8299537084|-1366.1419181585|-1366.1419181585|-1368.7687979539|-1384.4097755043|-1406.566417227|-1441.6808403511||-1441.6808403511|-1441.6808403511|-1441.6808403511|-1441.6808403511|-1441.6808403511|-1478.3120448345|-1493.7432652278|-1493.7432652278||-1493.8536280309|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1619.2386515172|-1639.5429461303|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1661.36351421|-1696.5427935667|-1730.0197706296|1544.9658655241|1544.9658655241|1544.9658655241|1544.9658655241|1539.2522336902||1539.2522336902|1539.2522336902||||1539.2522336902|1532.1969263224|1496.3576959138|1463.8829579183|1463.8829579183|1450.717020464|1450.717020464|1450.717020464|1421.873827797|1421.873827797|1421.873827797|1394.9540509024|1394.9540509024|1394.9540509024|1394.9540509024|1339.4767232249|-1573.4703075279|1450.2079120257|1450.2079120257|1450.2079120257|1450.2079120257|1450.2079120257|1440.0643466952|1429.4603852169|1424.7059835744|1411.8677595271||1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606||-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1569.6417618451|-1589.1595825249|-1589.1595825249|-1606.3995361387|-1611.1661512653|-1640.5735014059|-1642.5953133196|-1642.5953133196|-1642.5953133196||-1642.5953133196|-1642.5953133196|-1642.5953133196|-1678.161459244|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1729.1487619482|-1736.7639036397||-1736.7639036397|-1739.3527337901|-1739.3527337901|-1739.3527337901|-1739.3527337901|-1771.2530375446|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1793.2572818199|-1805.6469797999|-1826.3944195061|-1826.3944195061|-1863.7993550068|-1893.7492833409||-1927.3901816133|-1927.3901816133|-1927.3901816133|-1927.3901816133|-1927.3901816133|-1969.4890906815|-2007.8767674239|-2020.101824552|-2020.101824552|-2020.101824552
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||3111.9425201855|3111.9425201855|3016.2694668727|3011.4869961392|3011.4869961392|3010.207773488|2990.3419705422|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2893.1045662899|2881.0303287529|2881.0303287529|2830.8670319477|2757.0117678367|2757.0117678367|2755.6310258391|2755.6310258391|2755.6310258391|2692.6148849808|2692.6148849808|2692.6148849808|2692.6148849808|2692.6148849808|2692.6148849808|2681.7220802232|2681.7220802232|2595.5523113591|2527.7803459545|2479.1362295735|2479.1362295735|2456.4569217483|2445.3850885782|2445.3850885782|2414.2334317535|2361.3149241706|2321.3770498579|2321.3770498579|2321.3770498579|2321.3770498579|2321.3770498579|||2314.6753701949|2314.6753701949|2292.6126477297||-2598.333150951|-2598.333150951|-2598.333150951|-2598.333150951|-2621.6479455011|-2694.053272779|-2777.14252531|-2808.6028059|2561.8932061131|2561.8932061131|2561.8932061131|2561.8932061131|2561.8932061131|2561.8932061131|2548.6591179034|2473.6777440991|2473.6777440991|2473.6777440991|2473.6777440991|2447.79183004|2447.79183004|2447.79183004|2422.0464778222|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813||2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|-2737.3589168019|-2737.3589168019|-2737.3589168019|-2737.3589168019|-2737.3589168019|-2737.3589168019||-2737.3589168019|-2737.3589168019|-2766.9431071629|-2766.9431071629|2409.0530297777|2409.0530297777|2409.0530297777|2409.0530297777||2383.3089219752|-2630.6000963269|-2630.6000963269|-2665.5278848077|-2678.6420942308|-2680.1044373219|-2680.1044373219|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2393.0025051631|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231||-2621.0123338231|-2621.0123338231||||-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2334.6510704484|2303.7511893871|2287.6957659856||2189.2452955396|2162.1043148691|2162.1043148691|2162.1043148691|2107.3103498546|2079.4190330989|2079.4190330989|2079.4190330989|2079.4190330989|2079.4190330989|2039.6600367765|2013.122263085|1986.4136256501||-2249.4583324416|-2249.4583324416|-2249.4583324416|-2331.321100743|-2331.321100743|-2331.321100743|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407||-2382.7210842407|-2387.0136842477|-2387.0136842477|-2428.2867182302|-2428.2867182302|-2428.2867182302|-2428.2867182302|-2428.2867182302|-2449.6255274458|-2449.6255274458|-2449.6255274458|-2449.6255274458|-2449.6255274458|-2449.6255274458||-2449.6255274458|-2449.6255274458|-2449.6255274458|-2502.3061416065|-2574.784601785|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2620.0821460608|-2640.0912734009|-2703.462526001|-2709.0031185198|-2709.0031185198||-2724.4254026335|-2724.4254026335|-2724.4254026335|-2736.5004473705|-2826.0560526339|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067
04717|946126|/equities/rengo-co-ltd|TOPIX500||-1036.2941805953|-1036.2941805953|-1036.2941805953|-1048.2212968529|-1049.6958908174|-1067.689878686|-1068.7943096512|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1072.9508820294|-1072.9508820294|-1078.7509800327|-1087.4177555919|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1118.0685745442|-1132.5896084282|-1132.5896084282|-1132.5896084282|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1162.3812223756|-1162.3812223756|-1162.3812223756|-1196.090247084|-1206.7208464802|-1206.7208464802|-1206.7208464802|-1212.8099739023|1124.0421648393|1112.2828651669|1112.2828651669|||1112.2828651669|1112.2828651669|1112.2828651669||1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1102.0483188201||1102.0483188201|1102.0483188201|1102.0483188201|1102.0483188201|1102.0483188201|1102.0483188201|1089.1092431334|1077.6688186833|1077.6688186833|1034.7986874258|990.49854158427|980.19282398252|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305||953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305||953.01733356305|953.01733356305|940.2581545069|938.41460526809|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|927.21466968679|927.21466968679||922.71073053306|907.30081577241||||-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-948.58207527695|-961.27452062565|-967.4383609979|-968.63388250654|-968.63388250654|-968.63388250654|-973.36270384295|-973.36270384295|-973.36270384295|-979.55302529316|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554||-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-987.74105732578|-987.74105732578|-990.99561111285|-993.27846560824|-996.12609731211|-998.8956962322|-1000.1396475605|-1009.8995928027||-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569||-1033.5845298569|-1033.5845298569|-1033.5845298569|-1057.9383705767|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137||1012.2001717137|986.88907968189|968.04342186876|965.73082967774|965.73082967774|965.73082967774|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|953.35854215364|937.69283071867|929.84203345369|916.94116727059|886.72002146208|886.72002146208|886.72002146208|886.72002146208|886.72002146208|886.72002146208|886.72002146208||884.87282168761|884.87282168761|884.87282168761|884.87282168761|884.87282168761|870.28753436303|870.28753436303|870.28753436303|868.58059441486|851.33952222311
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1007.6012748949|993.19586099436|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.9597066935|-1079.2607919967|-1090.6286631994|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|974.87492227749|964.35175589814|964.35175589814|944.24084599034|939.37229294198|939.37229294198|939.37229294198|939.37229294198|939.37229294198|939.37229294198|933.07367818794|933.07367818794|933.07367818794|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|||925.26790569405|925.26790569405|925.26790569405||925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|919.63654018089|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|871.48935122168|871.48935122168|854.10927217755|854.10927217755||854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|844.16583695183|828.93429379739|795.39368147627|784.3756855462|784.3756855462|784.3756855462|784.3756855462|784.3756855462|777.08146654471||777.08146654471|777.08146654471|777.08146654471|777.08146654471|774.97725862894|774.97725862894|774.97725862894|774.97725862894||774.97725862894|774.97725862894|774.97725862894|774.97725862894|774.97725862894|766.96563148033|766.96563148033|766.96563148033|766.96563148033|766.96563148033|759.0557440241|759.0557440241|738.82857327548|729.64843034841|726.92604457115|720.2733706498|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896||-761.96844092896|-761.96844092896||||-761.96844092896|-761.96844092896|-763.73838329053|-763.73838329053|-763.73838329053|-763.73838329053|-763.73838329053|-773.90929984755|-775.74112079401|-775.74112079401|-793.13457730368|-817.54397681637|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-829.03464835493|-829.03464835493|-829.03464835493|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097||-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-839.32221869626|-839.32221869626|-839.32221869626||-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-858.49133850908|-863.84854230867|-863.84854230867|-863.84854230867|-863.84854230867|-863.84854230867|-871.41907720726|-871.41907720726|-871.41907720726|-871.41907720726||-871.41907720726|-871.41907720726|-871.41907720726|-887.49899705429|-893.02528420813|-893.02528420813|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175||829.15713473175|829.15713473175|821.89679602355|812.6075850457|806.48619407747|774.08790597913|774.08790597913|769.93657440607|761.86285299133|754.19204599406|736.24669267895|725.12412603433|721.53235073151|713.89706315003|713.41341028171|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-770.64667226486|-770.64667226486||-770.64667226486|-775.185165635|716.61893233792|716.61893233792|716.61893233792|716.61893233792|716.61893233792|716.61893233792|716.61893233792|685.22978147125
04719|952126|/equities/resorttrust-inc|TOPIX500||-2442.6053746739|-2442.6053746739|-2442.6053746739|-2442.6053746739|-2442.6053746739|-2446.7837496377|-2455.0509254786|-2455.0509254786|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2473.5048663426|-2484.3109626028|-2536.8732917809|-2540.0168611536|-2540.0168611536|-2540.0168611536|-2553.8520679484|-2575.5300754982|-2580.4103802747|-2580.4103802747|-2580.4103802747|-2580.4103802747|-2620.1782003052|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2694.9958946327|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|||2556.427724352|2556.427724352|2556.427724352||2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2539.7626226567|2539.7626226567|2516.3195807297|2483.2162008108||2454.0180009009|-2589.9897920919|-2589.9897920919|-2589.9897920919|-2589.9897920919|-2589.9897920919|-2589.9897920919|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739||2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739||2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2460.9730346376|2454.997816264|2442.8152052643|2442.8152052643|2435.0168947381|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2397.7613627011||2344.9292918901|2309.2146906449||||2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2278.7941007166|2247.005062613|2247.005062613|2235.2556251256|2218.2229167735|2218.2229167735|2218.2229167735|2218.2229167735|2218.2229167735|2178.2199075261|2173.6131475996|2173.6131475996||2173.6131475996|2173.6131475996|2173.6131475996|2119.4577979299|2119.4577979299|2119.4577979299|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223||-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2221.3998441359|-2228.2220490399|-2230.7744989332|-2257.4994432591|-2277.943825667|-2277.943825667|-2277.943825667|-2277.943825667|-2277.943825667||-2277.943825667|-2277.943825667|-2277.943825667|-2327.24313963|-2333.8143204801|-2333.8143204801|-2333.8143204801|-2354.3214672002|-2369.3849635557|-2371.7098315503|-2371.7098315503|-2377.8720350559|2275.4550273582|2275.4550273582||2275.4550273582|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145||2192.4964656111|2192.4964656111|2151.1627395679|2147.4284799591|2147.4284799591|2147.4284799591|2147.4284799591|2147.4284799591|2147.4284799591|-2229.5212194851
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1361.8227476234|1337.1363862483|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1440.0518443183|-1448.946493687|-1473.7461040967|-1476.0790045519|-1505.9766717243|1377.3097138785|1377.3097138785|1377.3097138785|1377.3097138785|1356.7280418253|1356.7280418253|1352.4386719139|1352.4386719139|1352.4386719139|1341.7096354599|1311.0107060666|1280.456340074|-1380.6884391495|-1380.6884391495|-1380.6884391495|-1380.6884391495|-1382.1924446638|-1382.1924446638|-1382.1924446638|-1382.1924446638|-1382.1924446638|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1418.6259700982|||-1418.6259700982|-1418.6259700982|-1418.6259700982||-1418.6259700982|-1418.6259700982|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1317.4841677984|1317.4841677984|1300.5379642205|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1280.6678720378|1280.6678720378|1280.6678720378|1263.1587467087||1230.4819407875|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372||1203.9093782372|1203.9093782372|1203.9093782372|1196.2808781474|1196.2808781474|1196.2808781474|1196.2808781474|1196.2808781474||1190.5072569721|1190.5072569721|1185.5636188579|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1135.172787692|1129.2197641022|1113.8552934469|1106.4225482743|1080.8583869714|-1129.9011832201||-1129.9011832201|-1129.9011832201||||-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1131.8346480223|-1152.3162755804|-1153.4625284226|-1155.0694760251|-1173.3271955835|-1188.8357728705|-1209.5953031895|-1219.4114479883|-1222.3460533204|-1225.1900592448|-1258.6833991609|-1260.4054310629|-1260.4054310629|-1262.8733231094|-1262.8733231094|-1262.8733231094|-1262.8733231094|-1262.8733231094|-1267.3616416849|-1267.3616416849||-1267.3616416849|-1267.3616416849|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698||-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1285.7721948553|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853||-1311.7163853|-1311.7163853|-1328.7404281111|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1265.5692766054||1257.826974006|1230.00219334|1206.1968814889|1183.2187572099|1173.8323144168|1173.8323144168|1173.8323144168|1171.1747937964|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1235.197946034|-1242.1643844823|-1248.7937605358|-1255.4652894843|-1258.4336549825|-1262.7596166472|-1279.5662407192|-1289.7402674657|-1299.5686110641||1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3784.809476755|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3592.2979921815|3559.1644357572|3543.6542328631|3543.6542328631|3543.6542328631|3530.8380365146|3487.2089294607|3280.009921623|-3463.9203181686|-3463.9203181686|||-3463.9203181686|-3463.9203181686|-3463.9203181686||-3463.9203181686|-3463.9203181686|-3477.9201458871|-3477.9201458871|-3493.3149949224|-3493.3149949224|-3505.2654258301|-3505.2654258301|-3514.6638863437|-3514.6638863437|-3514.6638863437|-3514.6638863437|-3531.2806844209|-3531.2806844209|-3531.2806844209|-3531.2806844209|-3531.2806844209|-3544.8118715788|-3568.3465239764|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455||-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295||3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295||3370.8100093295|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3229.106890636||3147.0632118178|3135.5702353531||||3124.3002615035|3104.0002905594|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3037.1586509929|3010.176278881|2945.9736432012|2930.7452385199|2930.7452385199|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2853.802591633||2829.577273621|2829.577273621|2824.2525262456|2791.3083624951|2761.3148472168|2748.1895539582|2748.1895539582|2748.1895539582|2748.1895539582|2748.1895539582|2736.2500740168|2736.2500740168|2736.2500740168||2728.0834155742|2672.6482395269|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2791.315420763|-2808.65602307|-2839.5900256333|-2864.4889173704|-2866.8487970782|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294||-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294||-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2893.9348038105|-2923.2886709005|-2982.6818565561|-3002.8830912566||-3002.8830912566|-3002.8830912566|-3002.8830912566|-3002.8830912566|-3108.6756569518|-3159.8896188354|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2202.0477356466|2202.0477356466|2169.8650901488|2169.8650901488|2169.8650901488|2169.8650901488|2096.8778779431|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2062.7349265958|2042.0338599948|2042.0338599948|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2204.2418336599|-2239.963148511|-2253.5146094567|-2261.6933919473|-2261.6933919473|-2261.6933919473|-2261.6933919473|-2263.6871021637|-2272.3190024041|-2308.1284182839|-2308.1284182839|||-2308.1284182839|-2308.1284182839|-2308.1284182839||-2308.1284182839|-2308.1284182839|-2308.1284182839|-2308.1284182839|-2308.1284182839|-2331.4760203154|-2377.5946780733|-2377.5946780733|-2377.5946780733|-2400.4940867481|-2435.9934297201|-2460.0760330223|-2474.4951024967|-2474.4951024967|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2577.6920614911|-2625.5530489154|-2625.5530489154|-2625.5530489154|-2625.5530489154|-2625.5530489154||-2625.5530489154|-2625.5530489154|-2625.5530489154|-2630.8100808167|-2630.8100808167|-2630.8100808167|-2644.4834231297|-2698.0371368108|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2732.8916198309|-2732.8916198309|-2732.8916198309||-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309||-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2764.4073553676|-2771.7026170751|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793||-2848.0356023201|2660.2808460024||||2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2636.6176066693|2627.6584518548|2623.3051465772|2623.3051465772|2623.3051465772|2615.1573600404|2615.1573600404|2615.1573600404|2615.1573600404|2615.1573600404|2615.1573600404|2590.1470667115|2561.7467407906|2517.8019342117|2511.9188157908||2487.5726120874|2487.5726120874|2476.6668050462|2476.6668050462|2456.8797833847|2403.5053148719|-2622.4338491333|-2622.4338491333|-2622.4338491333|-2622.4338491333|-2622.4338491333|-2622.4338491333|-2622.4338491333||-2622.4338491333|-2622.4338491333|-2622.4338491333|-2722.7598323703|-2742.7744844078|-2742.7744844078|-2861.5827604531|-2874.5641782812|-2898.4601980902|-2921.677997878|-2986.94777542|2755.1499891276|2755.1499891276|2755.1499891276|2755.1499891276|2755.1499891276|-2925.0322416508|-2925.0322416508||-2925.0322416508|-2925.0322416508|-2925.0322416508|-2991.2580462787|-3002.0680475165|-3002.0680475165|-3002.0680475165|-3002.0680475165|-3002.0680475165|-3002.0680475165|-3002.0680475165|-3029.3620336304|-3029.3620336304|-3029.3620336304||-3049.5172742423|-3049.5172742423|-3049.5172742423|-3049.5172742423|-3071.2691936025|-3107.1741040028|-3137.3462266698|-3169.540094654|-3169.540094654|-3173.727190745|-3173.727190745|-3173.727190745|-3173.727190745|-3173.727190745|-3173.727190745|-3173.727190745|-3212.0860055556|-3212.0860055556|-3212.0860055556|-3212.0860055556|-3226.5259327846|-3226.5259327846|-3290.6538142052|-3332.9985360558|-3332.9985360558||-3334.7205956175|-3343.7225248525|-3343.7225248525|-3343.7225248525|-3419.4833609473|-3464.9954672345|-3464.9954672345|-3464.9954672345|-3464.9954672345|-3464.9954672345
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||3246.5721484323|3228.9134982581|3191.7927758423|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3134.4528479475|3134.4528479475|3134.4528479475|3074.3364977195|3001.2072196883|2970.0635774315|2933.0229351006|2933.0229351006|2923.6921501118|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2715.9649743224|-2899.2104872392|-2899.2104872392|-2899.2104872392|-2899.2104872392|-2900.9838747102|-2931.6209719003|-2948.2455243336|-2996.3839159263|-3005.6622418843|-3005.6622418843|-3075.1802687603|-3111.5891875114|-3121.7379861238|-3132.0144290265|-3214.2382544738|2960.6786632732|2960.6786632732|2960.6786632732|2892.0874036369|2868.1526707076|2866.3860132193|||2866.3860132193|2855.0400146881|2840.6555718757||-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3106.0617952451|-3134.8323665913|-3134.8323665913|-3134.8323665913|-3156.9319340634|-3156.9319340634|-3167.9243711815|-3177.971523535|-3206.7363097343|-3206.7363097343|-3206.7363097343|-3206.7363097343|-3206.7363097343|-3259.3458997048|2936.8698220785|2936.8698220785|2936.8698220785|2933.3824963932|2933.3824963932||2877.2027737702|2851.3364153002|-3107.8116288673|-3107.8116288673|-3107.8116288673|-3107.8116288673|-3115.2629209636|-3138.4032455151|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631||-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631||-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3176.628031959|-3179.433514347|-3179.433514347|-3179.433514347|2960.8129699961|2960.8129699961|2960.8129699961|2960.8129699961|2960.8129699961|2943.5699666623|2870.188851847|2772.1265020522||-2956.2217198062|-2956.2217198062||||-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-3064.9407997847|-3153.1286664275|-3193.9207404749|-3215.3563783055|-3231.5626425617|-3253.1807139574|-3293.1395253188|-3293.1395253188|-3293.1395253188|-3315.5994725764|-3348.8944105882|-3348.8944105882|-3392.8857109034|-3392.8857109034|-3392.8857109034|-3392.8857109034||-3392.8857109034|-3392.8857109034|-3487.8730121149|-3509.9700134609|-3528.3000149566|-3605.06174686|-3605.06174686|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049||-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3727.722951561|-3739.08105729|-3810.2567303223|-3813.5074781358|-3888.8416423732|-3951.97224741|-3951.97224741|-3951.97224741||-3951.97224741|-3951.97224741|-4054.3024971223|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797||3782.7603532797|3743.0670591997|3695.5745102219|3663.2494558021|3627.4993953356|3587.6629245807|3587.6629245807|3587.6629245807|3587.6629245807|3587.6629245807|3571.6810273119|3550.6234984177|3550.6234984177|3550.6234984177|3550.6234984177|3522.5816649086|3477.7018498984|3434.335388776|3388.9837653067|3371.5641499406|3371.5641499406|3371.5641499406|3351.7379443784|3331.7886754162|3331.7886754162||3331.7886754162|2915.6540837958|-3121.2910373172|-3121.2910373172|-3121.2910373172|-3149.1011525746|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2540.3640478401|2540.3640478401|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2535.0626184177|2516.4029093529|2503.0032326144|2417.8110186754|2417.8110186754|2417.8110186754|2374.7134105707|2374.7134105707|2374.7134105707|2374.7134105707|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|||-2569.0655441849|-2569.0655441849|-2569.0655441849||-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2609.7672713165|2346.3956072894|2346.3956072894|2346.3956072894|2346.3956072894|2346.3956072894|2346.3956072894|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2249.0284874006|-2431.9334724372|-2431.9334724372|-2431.9334724372|-2431.9334724372||-2431.9334724372|-2431.9334724372|-2431.9334724372|-2431.9334724372|-2431.9334724372|-2445.0371915969|2248.5461747458|2248.5461747458|2248.5461747458|2248.5461747458|2248.5461747458|2248.5461747458|2213.1346386064|2184.6072358119|2184.6072358119|2184.6072358119|2184.6072358119||2184.6072358119|2184.6072358119|2184.6072358119|2164.2024842355|-2280.6486406028|-2280.6486406028|-2280.6486406028|-2280.6486406028||-2280.6486406028|-2280.6486406028|-2280.6486406028|-2287.4707117808|-2353.0507908676|-2422.1953231862|-2427.3073706258|-2427.3073706258|-2427.3073706258|-2463.1470784732|-2486.3856427479|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2289.139409342|2243.2937881578|2206.1193765479|2206.1193765479||2206.1193765479|2206.1193765479||||2206.1193765479|2200.8757735159|2200.8757735159|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2159.0693521046|2152.5856198822|2152.5856198822|2114.2895776468|2072.4328640521|2039.3142933912||2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2015.2172362483||1952.3391805534|1952.3391805534|1939.571311726|1894.8014574733|1867.3905083037|1866.8154423503|1866.8154423503|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|-1904.7384509473|-1904.7384509473|-1904.7384509473|-1904.7384509473||-1904.7384509473|-1904.7384509473|-1938.7649454969|-1997.2302525593|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202||1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202||1819.8276295202|1819.8276295202|1819.8276295202|1776.8612710126|1776.8612710126|1762.3458566807|1754.056613186|1754.056613186|1715.8962368733|1660.6069298593
04725|946204|/equities/sankyo-co-ltd|TOPIX500||1722.091851495|1722.091851495|1722.091851495|1722.091851495|1722.091851495|1722.091851495|1709.9909461055|1676.2399401173|1666.9610445747|1657.5400495275|1630.8500550305|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1600.6491435039|1550.8046038933|1541.4664363562|1541.4664363562|1541.4664363562|1541.4664363562|1522.1849292846|1509.4276992051|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1599.8505707331|-1601.5865167806|-1601.5865167806|-1601.5865167806|-1623.123907534|-1655.4987861489|-1656.8502684788|-1656.8502684788|-1656.8502684788|-1656.8502684788|-1675.6759921945|-1675.6759921945|-1675.6759921945|-1675.6759921945|-1731.457816452|-1731.457816452|-1731.457816452|||-1731.457816452|-1731.457816452|-1731.457816452||-1731.457816452|-1731.457816452|-1731.457816452|-1731.457816452|-1731.457816452|-1735.2864627245|-1740.0400723244|-1740.0400723244|-1740.0400723244|-1740.2111914715|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1769.4691374513|-1769.4691374513|-1769.4691374513|-1774.9164941805|-1774.9164941805|-1774.9164941805|-1774.9164941805|-1774.9164941805||-1774.9164941805|-1774.9164941805|-1774.9164941805|-1774.9164941805|-1795.2127713117|-1802.9030792352|-1809.9200880391|-1816.7445422657|-1835.5357232726|-1835.5357232726|-1835.5357232726|-1843.2616231448|-1843.2616231448|-1843.2616231448|-1878.0129146054|-1887.1921517534|-1901.1134992355||1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568||1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1741.4125949017|1729.8251108717|1710.7501774442|1694.4335060795|1689.3642133368|1689.3642133368|1689.3642133368|1689.3642133368|1670.5936192023|1643.9151649991|1615.9724503137|1584.1360830308||1552.5844580334|1542.5796102204||||1542.5796102204|1532.0217308113|1531.124181967|1519.4063424831|1519.4063424831|1509.6293548749|1493.676928882|1493.676928882|1468.5188329266|1463.3986652743|1459.0096524967|1390.9884878544|1315.2094173859|1307.5968435368|1307.5968435368|1269.9631676234|1242.6035589153|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741||-1336.6402649741|-1336.6402649741|-1336.6402649741|-1336.6402649741|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774||-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1337.7093329774|-1346.8634004193|-1346.8634004193|-1367.8592836148|-1386.121419457|-1398.7091762502|-1398.7091762502|-1431.3101225914|-1443.9890847803|-1453.1654990483|-1453.1654990483||-1453.1654990483|-1454.7172198084|-1484.9079609742|-1493.2899059909|-1493.2899059909|-1493.2899059909|-1508.9443711857|-1510.9382037697|-1528.4646830622|1446.9127267123|1446.9127267123|1246.2320163517|1246.2320163517|1246.2320163517||1240.5356211958|1228.6673770611|1228.6673770611|1215.2082184359|1212.4309267839|1212.4309267839|1212.4309267839|1212.4309267839|1212.4309267839|1212.4309267839|1212.4309267839|1212.4309267839|1212.4309267839|1202.8454864114|1190.4283006025|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335|1178.8167488335||1178.8167488335|1178.8167488335|1178.8167488335|-1236.2804864662|-1236.2804864662|1161.6845047365|1161.6845047365|1150.6161109485|1138.8068075752|-1186.0972373263
04726|946317|/equities/sankyu-inc|TOPIX500||-5619.7667920454|-5619.7667920454|-5619.7667920454|-5648.5186578282|-5667.1318420314|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5726.7518005919|-5762.2797784354|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5353.4153688142|5332.7041590299|5332.7041590299|5229.8379544777|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5181.0080106261|5181.0080106261|5170.3141517612|5170.3141517612|5170.3141517612|||5170.3141517612|5170.3141517612|5170.3141517612||5162.356977483|5162.356977483|5151.8410860922|5114.990095658|5084.1707406696|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5404.4750802542|-5404.4750802542|-5408.0278669491|-5504.4754077213|5182.4850694221|5182.4850694221|5182.4850694221|5182.4850694221|5182.4850694221|5182.4850694221|-5471.4068566573||-5471.4068566573|-5471.4068566573|-5471.4068566573|-5471.4068566573|-5471.4068566573|-5471.4068566573|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584||-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|5189.6370468185|5189.6370468185||5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5128.3056205871|5092.3395784301|5050.6550871446|5024.1723190495||4990.2470211661|4978.73734042||||4978.73734042|4978.73734042|4937.8748226888|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903||-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903||-5171.7984791903|-5171.7984791903|-5242.950943172|-5242.950943172|-5242.950943172|-5242.950943172|-5242.950943172|-5242.950943172|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311||-5291.2609734311|-5291.2609734311|-5291.2609734311|-5375.5121927012|-5447.735769668|-5461.6066810201|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5126.6780781617||5090.7534201797|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|4986.2932671836|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896||4837.4302868773|4829.0892076415|4801.7657862683|4756.1286514092|4733.7532409834|4733.7532409834|4733.7532409834|4733.7532409834|4733.3924899816|-4905.0859114033
04727|946276|/equities/sanrio-co-ltd|TOPIX500||2962.7805728018|2962.7805728018|2943.9784142242|2901.0894135409|2901.0894135409|2901.0894135409|2901.0894135409|2882.2660150454|2769.3511278283|2756.8223800349|2756.8223800349|2670.8859778166|2658.4288642406|2615.0865764618|2615.0865764618|2615.0865764618|2552.2350849575|2503.1223166194|2489.4071810117|2489.4071810117|2480.369090013|2474.8823222366|2416.3692469296|2404.6047188106|2403.5330209007|2387.7033565563|2357.8926183959|-2641.3490221749|-2641.3490221749|-2641.3490221749|-2641.3490221749|-2641.3490221749|-2651.1135073539|-2651.1135073539|-2651.1135073539|-2651.1135073539|-2703.6538970599|-2743.7265522888|-2788.0295025431|-2824.0089198122|-2824.0089198122|-2824.0089198122|-2856.1487997914|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|||-2884.5142956666|-2884.5142956666|-2884.5142956666||-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2914.2381062962|-2943.2923403291|-2961.6026003657|-3028.8084448508|2828.0885284242|2828.0885284242|2828.0885284242|2828.0885284242|2828.0885284242|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2813.9446352898|2813.9446352898|2741.5679866935|2689.0819665204||2689.0819665204|2689.0819665204|2689.0819665204|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2563.1369630692|2563.1369630692|2563.1369630692|2509.7816842262|2475.2951873347||2425.3785366002|2343.421613475|2297.315054525|2297.315054525|2297.315054525|2297.315054525|2088.4455466944|2016.3233803332||1969.0175839466|1969.0175839466|1969.0175839466|1969.0175839466|1958.7588904745|1953.7355727495|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1921.5009806604|1920.2839672268|1872.07429464|1826.4865141725||1808.2644075658|-1966.5958753482||||-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1968.4187772424|-2042.1519874633|-2058.4616402587|-2094.7939801702|-2108.7013731485|-2108.7013731485|-2187.0020479103|-2220.3184036568|-2234.8881921057|-2241.0553166488|-2241.0553166488|-2254.2614751502|-2267.7223042033|-2361.505319015|-2363.4520770088|-2436.9999477615||2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2154.9002306037|2142.8148051204|2142.8148051204|2142.8148051204||-2338.5288234052|-2338.5288234052|-2338.5288234052|-2351.9043075742|-2351.9043075742|-2351.9043075742|-2351.9043075742|-2351.9043075742|-2398.9837358464|-2410.7706198449|-2410.7706198449|-2410.7706198449|-2455.0951087469|2217.5860202585|2217.5860202585|2198.8543535641|-2452.8770135292|-2452.8770135292||-2452.8770135292|-2452.8770135292|-2452.8770135292|-2507.7197939568|-2507.7197939568|-2507.7197939568|-2507.7197939568|-2507.7197939568|-2507.7197939568|-2507.7197939568|-2507.7197939568|-2515.9630604511|-2579.3135567512|-2634.8133486472||-2652.3865494951|-2665.963882577|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2693.8794940088|-2712.1473544542|-2761.4030799274|2512.5376498692|2512.5376498692|2512.5376498692|2512.5376498692|2512.5376498692|2512.5376498692|2512.5376498692|2512.5376498692||2471.9862505057|2447.3020377798|2410.8366147857|2410.3287241868|2410.3287241868|2410.3287241868|2066.0261424182|2066.0261424182|2028.0495549438|1939.1857931405
04728|1131558|/equities/sansan-inc|TOPIX500||1987.5200579831|1666.5357448327|1666.5357448327|1666.5357448327|1654.4286053697|1628.8095615219|1609.2267125979|1609.2267125979|1609.2267125979|1609.2267125979|1609.2267125979|1608.1996451825|1608.1996451825|1566.6107168695|1555.0674631883|1554.4082924315|1534.7869915905|1512.6522128783|1512.0580143093|1506.8607878042|1506.8607878042|1506.8607878042|1485.6743430104|1485.6743430104|1485.6743430104|1485.6743430104|1485.6743430104|1484.8603811227|1471.079917851|1471.079917851|1471.079917851|1471.079917851|1471.079917851|1471.079917851|1448.8110198345|1432.8395333806|1432.8395333806|1432.8395333806|1432.2661482007|1425.647916782|1425.647916782|1425.647916782|1425.647916782|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|||-1588.2981561826|-1588.2981561826|-1588.2981561826||-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1595.2757290918|-1625.0285878798|-1645.4762087553|-1649.5846763948|-1670.7051959942|-1834.3116271137|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535||1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1599.2177805945|1577.7975339938|1540.4417044376|1482.1574493751|1390.1749437501||1337.5832708335|1329.2694701648|1329.2694701648|1318.6299535881|1318.6299535881|1318.6299535881|1318.6299535881|1318.6299535881||1318.6299535881|1290.2934891469|1290.2934891469|1290.2934891469|1282.2149879409|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1561.1680837149|-1587.5655354504|-1587.5655354504|-1619.8005417626|-1619.8005417626|-1619.8005417626|-1619.8005417626||-1639.3423676512|1488.0141423401||||1488.0141423401|1488.0141423401|1488.0141423401|1488.0141423401|1488.0141423401|1486.5157137112|1485.9700169274|1485.9700169274|1476.3555743638|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1402.4806387048|1401.2562652275|1362.9514058083|1339.8659330967|1339.8659330967|1330.1741194742||1330.1741194742|1330.1741194742|1291.7490216381|1255.0544684867|1244.0116894898|1244.0116894898|1233.6312139762|1233.6312139762|1233.6312139762|1233.6312139762|1227.0902377513|1183.3224863904|1174.302762656||-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1333.9549454485|-1347.1721616095|-1352.9501995179|-1352.9501995179|1141.607778373|1141.607778373|-1295.5251936985|-1295.5251936985||-1295.5251936985|-1295.5251936985|-1295.5251936985|-1335.944659665|-1361.0033054389|-1361.0033054389|-1361.0033054389|-1365.5036727099|-1386.0874141221|-1387.9860156912|-1401.5122396569|-1404.1247107299|-1441.9441230332|-1461.5212478147||-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1483.2863532286|-1500.2626146985|-1512.3751274427|-1531.2408980775||-1531.2408980775|-1569.1843311972|-1584.5937013302|-1602.493001478|-1610.79777942|-1651.6641993555|-1651.7829208284|-1651.7829208284|-1651.7829208284|-1651.7829208284
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||1702.7334564062|1681.6482848957|1635.2203165508|1606.6614628342|1601.2540642445|1601.2540642445|1601.2540642445|1571.2267380495|1570.3908200549|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1642.1067771303|-1646.1741968115|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1491.2922423895|1464.963602655|1448.8206696166|1443.0785217963|||1436.8372464403|1430.0413849336|1422.2682054818||-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1557.6210707733|1433.2979138913|-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523||-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523|-1539.1695407819|-1539.1695407819|-1539.1695407819|-1549.5494897577|-1565.1289997008|-1565.1289997008|-1578.8933330009|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209||1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1447.8836069394|1447.8836069394|1434.7040077104||1425.6433419005|-1505.0267383945|-1505.0267383945|-1515.0574871049|1433.6130254451|1433.6130254451|1433.6130254451|1433.6130254451|1433.6130254451|1431.5219866561|1431.5219866561|1431.5219866561|1431.5219866561|1429.135540729|1413.1373887045|1413.1373887045|1413.1373887045|1413.1373887045|1408.9304318938|1387.700479882|1386.8338665356|1377.9542961507|1371.9214401674|-1452.9912778177||-1452.9912778177|-1452.9912778177||||-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875||1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|-1354.7236195798|-1354.7236195798||-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1383.0817995331|-1383.3787648557|-1383.3787648557|-1390.8375165063|-1394.2098969214|-1394.2098969214|-1416.2887743571|-1416.4374358716|-1416.4374358716|-1416.4374358716||-1416.4374358716|-1416.4374358716|-1416.4374358716|-1439.1804843018|-1451.3672047798|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033||1364.6371072033|1358.4545366301|1358.4545366301|1358.4545366301|1329.6994851446|1326.1938723828|1318.5294720776|1318.5294720776|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1272.8259448938|1272.8259448938||1237.5638366337|1237.5638366337|1237.5638366337|1237.5638366337|1237.5638366337|1188.2176995478|1188.2176995478|1183.3807772753|-1253.0594928232|-1253.0594928232
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||2941.6726931538|2919.0252146154|2837.0218698955|2837.0218698955|2809.5504037426|2809.5504037426|2809.5504037426|2809.5504037426|2792.6671152696|2787.6023502995|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2715.9702078147|2697.0502309052|2666.3181863027|2666.3181863027|2640.4646514475|2611.8218349417|2601.9806604218|2601.9806604218|2542.7546782192|2542.7546782192|2542.7546782192|2459.5976381608|2459.5976381608|2459.5976381608|||-2614.9200686705|-2614.9200686705|-2614.9200686705||-2614.9200686705|-2614.9200686705|-2614.9200686705|-2614.9200686705|-2614.9200686705|-2614.9200686705|-2643.7167429672|-2675.8241588525|-2719.4157320583|2525.7497763581|2525.7497763581|2525.7497763581|2525.7497763581|2525.7497763581|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584||-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2696.7643660784|-2696.7643660784|-2696.7643660784|-2696.7643660784|-2721.2492497311|2506.3019669706|2506.3019669706|2490.7156180013|2490.7156180013|2490.7156180013|2490.7156180013||2467.6562422237|2446.002046946|2446.002046946|2446.002046946|2380.8356077178|2357.900675242|2347.2507502689|2343.4730558543||2245.6645065048|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2237.6782397319|2174.892488591|2145.6882575197|2145.6882575197|2143.4313972441|2115.9515524935|2093.7517249928|2091.0574722142|2062.1194135713|2039.6049039681||2036.4631130796|2036.4631130796||||2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717||2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2018.8414066828|2018.8414066828|2018.8414066828||1955.3515629809|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|-2048.2533617095|-2048.2533617095||-2048.2533617095|-2048.2533617095|-2048.2533617095|-2096.9481796773|-2119.6119502188|-2119.6119502188|-2123.374389132|-2147.8048768134|-2162.3407089347|-2162.3407089347|-2162.3407089347|-2191.8230099274|-2230.8033443638|-2255.725938182||-2294.0010424244|-2299.0567138049|2179.0989685498|2179.0989685498|2179.0989685498|2179.0989685498|2179.0989685498|2179.0989685498|2177.5542821602|2177.5542821602|2140.8658690669|2111.1565211855|2091.9516902061|2071.3352113401|2046.0391237112|1991.5434707902|1981.798300878|1975.4215073549|1975.4215073549|1975.4215073549|1975.4215073549|1975.4215073549|1937.9961192832|1935.6623547592|1929.0615490854||1929.0615490854|1894.2072767615|1875.0636408462|1857.5654047421|1857.5654047421|1857.5654047421|1857.5654047421|1857.5654047421|1840.2671163801|1824.4247138273
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||5740.856980813|5740.856980813|5622.6188675701|5456.6226452828|5456.6226452828|5456.6226452828|5456.6226452828|5432.2519139682|5432.2519139682|5432.2519139682|5377.7799044091|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5352.6891945709|5306.5435495233|5298.8039925671|5298.8039925671|5298.8039925671|5298.8039925671|5248.4488806301|5238.3876451445|5226.8196057162|5176.2995619068|-5484.5378890297|-5484.5378890297|-5484.5378890297|-5484.5378890297|-5484.5378890297|-5541.653210033|-5553.1335926334|-5553.1335926334|-5580.7039918149|-5633.2345566733|-5633.2345566733|-5633.2345566733|-5683.4272851926|-5755.863650214|-5867.6818335711|-5945.0454735446|-5945.0454735446|-5967.6363870921|-5967.6363870921|-5975.9848745467|-5985.9195982058|||-5985.9195982058|-6006.4662202287|-6064.3533583071||-6064.3533583071|-6081.9512325476|-6081.9512325476|-6081.9512325476|-6081.9512325476|-6081.9512325476|-6182.0569250529|-6249.4521389477|-6297.3912654974|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6516.1675396935|-6516.1675396935|-6516.1675396935|-6525.0151436124|-6525.0151436124|-6525.0151436124|-6579.5248686573|-6579.5248686573|-6751.1942985081||-6785.1673666656|-6785.1673666656|-6785.1673666656|-6785.1673666656|-6785.1673666656|-6785.1673666656|-6819.7970740729|-6877.6634156365|-6910.3153849609|-6910.3153849609|-6910.3153849609|-6955.017094401|-7132.63010489|-7227.1445609889|-7309.9939566544|6630.6429920479|6630.6429920479||6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|-7126.2575185979||-7126.2575185979|-7126.2575185979|-7126.2575185979|-7235.0083539976|-7262.6759488862|-7318.5288320958|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|6774.5132589493|6774.5132589493|6774.5132589493|6646.125843277|6516.3064925301|6428.0072139223|6267.2302376914|6262.0891529905|6139.4323922116||5958.4804357907|5791.6449286563||||5777.8757594737|5777.8757594737|5777.8757594737|5756.9175105264|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5670.1537121627|5670.1537121627|5670.1537121627|5539.6152357363|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169||5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5497.1235544632|5331.4150605147|5119.1821528954|5119.1821528954|5119.1821528954|5119.1821528954|5112.2579476616||5064.8977196239|5015.2196884711|4908.1885427456|4819.7650474951|4805.016719439|4776.5278826721|4776.5278826721|4776.5278826721|4776.5278826721|4776.5278826721|4772.4198696356|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637||4701.6215410708|4578.6350456342|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659||4532.2603214659|4532.2603214659|4504.7892460732|4502.8769400814|4429.9188223126|4387.7431359029|4339.4368176699|4335.0207625555|4335.0207625555|4308.2452917283|4266.8281019203|4250.2534465781|4205.3371628646|4189.3190698495|4087.1322998328|4004.1469998143|3963.163333127|3854.6814812522|3821.7016458357|3794.1129398175|3784.6023948364|3784.6023948364|3780.669327596|3760.9659195511|3653.4621328346||3569.5134809273|3483.403867697|-3712.6092349835|-3712.6092349835|-3712.6092349835|-3754.7880388706|-3834.8755987451|3615.8048902832|3605.4498780925|-3727.0221764859
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||6291.9105919105|6291.9105919105|6221.6228799005|6210.6872448902|6210.6872448902|6210.6872448902|6210.6872448902|6210.6872448902|6210.6872448902|6210.6872448902|6059.3191609891|5982.5768455434|5928.5298283816|-6100.889137493|-6100.889137493|-6100.889137493|-6100.889137493|-6100.889137493|-6100.889137493|-6167.5990416589|-6173.6656018432|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6238.4532029909|-6340.6146699899|-6354.6829666555|-6437.814407395|5872.0232683694|5872.0232683694|5872.0232683694|5872.0232683694|5872.0232683694|5872.0232683694|5872.0232683694|5872.0232683694|-6182.251924034|-6185.6212949712|-6185.6212949712|-6185.6212949712|-6276.6211179304|||5748.8500717416|5748.8500717416|5748.8500717416||5748.8500717416|5748.8500717416|5748.8500717416|5695.5556352684|-6158.7112212138|-6158.7112212138|-6158.7112212138|-6158.7112212138|-6158.7112212138|-6158.7112212138|-6158.7112212138|-6158.7112212138|-6213.756700524|-6213.756700524|-6213.756700524|-6213.756700524|-6215.2852228045|-6236.8724697828|-6283.6360775364|5811.712597991|5811.712597991|5811.712597991|5811.712597991|5811.712597991|5811.712597991|5811.712597991|5811.712597991||5811.712597991|5811.712597991|5811.712597991|5783.9028866567|5671.4476518408|5661.8032766698|5661.8032766698|5661.8032766698|5661.8032766698|5661.8032766698|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083||5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5589.8321210083|5512.3690233426||5430.608906431|5430.608906431|5430.608906431|5430.608906431|5430.608906431|5430.608906431|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5201.924104771|5201.924104771|5201.924104771|5201.924104771|5139.5823386344|5007.9803762605||4904.8115291783|4865.082134788||||4865.082134788|4811.53570532|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4711.9886935931|4690.6707867724|4690.6707867724|4690.6707867724|4690.6707867724|4690.6707867724|4690.6707867724|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646||4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4602.9313930717|4547.9793256353|4498.656886908|4498.656886908|4498.656886908|4498.656886908||4498.656886908|4498.656886908|4431.8370389943|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496||-4709.9928636496|-4709.9928636496|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211||-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4727.3875064679|4386.8302389285|4386.8302389285|4344.6447099206|4336.0496776896|4179.1662687525|4179.1662687525|4089.7299614229|4089.7299614229|4076.3110682476|4065.8778620341|4065.8778620341|3777.1420689268|3760.046743252|3635.8297147245|3519.3663496938|3447.1292774376|3425.1991971529||3417.4469251395|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3910.3945531766|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4145.9764254828|-4145.9764254828|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3876.0208739473|3767.3565266081|3753.0981963239|3753.0981963239|3753.0981963239|3753.0981963239|3741.9950408839|3741.9950408839|3741.9950408839|3741.9950408839|3723.1611565377|3657.3437428382|3657.3437428382|3657.3437428382|3657.3437428382|3657.3437428382|3657.3437428382|-3916.5799671919|-3916.5799671919|-3916.5799671919|||-3916.5799671919|-3916.5799671919|-3916.5799671919||-3916.5799671919|-3916.5799671919|-3916.5799671919|-3916.5799671919|-3916.5799671919|-3916.5799671919|-3935.9221857688|-3978.4135397431|-4025.0705997145|-4051.6895552384|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4074.4021845784|-4074.4021845784|-4085.3357606427|-4163.595289603|3850.3905492414|3850.3905492414|3850.3905492414|3834.6434145973|3834.6434145973|3834.6434145973|3791.1593495526||3774.9548328362|-4032.1033246352|-4032.1033246352|-4032.1033246352|-4032.1033246352|-4032.1033246352|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485||3809.7076912485|3809.7076912485|3809.7076912485|3795.7863236095|3697.2070262327|3672.7784996334|3672.7784996334|3672.7784996334||3608.198332926|3547.5537032511|3532.1707813901|3504.6897571001|3496.0441745557|3461.9804624144|3461.9804624144|3437.1821409582|3437.1821409582|3437.1821409582|3437.1821409582|3437.1821409582|3419.792766615|3419.792766615|3410.3252962389|3389.9725513766|3351.1361681962|3326.4846313291|3298.8718125879|3277.2843794072|3277.2843794072|3277.2843794072|3209.1720733423|3209.1720733423||3119.8578592692|3022.3553818138||||-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3247.5322062841|-3266.6468958712|-3315.1632176346|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439||3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439||3121.124579271|3103.7495325234|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537||-3228.5046230537|-3228.5046230537|-3228.5046230537|-3304.3940256152|-3368.5539770736|-3368.5539770736|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704||3187.7462785704|3115.5514206338|3092.4460229264|3054.6066921405|2999.5629912672|2982.4666558854|2982.4666558854|2972.9629509838|2938.7921677598|2933.102408622|2876.3915651356|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2999.0331112977|2876.504732641|2876.504732641|2876.504732641|2876.504732641||2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2861.4497029344|2809.9008678203
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3035.8330019654|3029.7033355172|3005.9481505746|2980.3312784162|2930.9503133282|2930.9503133282|2930.9503133282|2926.6670148091|2915.0473454171|2915.0473454171|2915.0473454171|2914.6448708854|2914.6448708854|2906.716523206|2878.0327446987|2878.0327446987|2868.0363829986|2849.4293144429|2811.3103493809|2804.2454053091|2804.2454053091|2804.2454053091|2804.2454053091|2804.2454053091|2749.5504503434|2744.3297139817|2744.3297139817|2744.3297139817|2744.3297139817|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2731.8518719165|||2662.9465243517|2655.5239159463|2591.9710177182||-2864.2271386196|-2864.2271386196|-2888.9841217526|-2888.9841217526|-2898.2149651266|-2898.2149651266|-2910.0999612518|-2936.8409647103|-2936.8409647103|-2936.8409647103|-2936.8409647103|-2936.8409647103|-2939.9954495613|-2939.9954495613|-2939.9954495613|-2939.9954495613|-2939.9954495613|-2939.9954495613|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2749.8443632107||2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2704.0133956323|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468||-2824.0844495468|-2825.0382772743|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2840.8206041569||-2840.8206041569|-2840.8206041569|-2840.8206041569|-2857.4117823966|-2903.0964248851|-2917.2702776359|-2917.2702776359|-2974.9919881423|-2974.9919881423|-2974.9919881423|-2974.9919881423|2861.9652463022|2861.9652463022|2861.9652463022|2835.7669403358|2816.2038609219|2816.2038609219|2816.2038609219|2816.2038609219|2816.2038609219|2799.3288406443|2799.3288406443|2794.2264896048|2774.8072106719||2739.0080118577|2686.5644576197||||2677.3216195774|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2670.2860076176|2669.0541942628|2669.0541942628|2669.0541942628|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712||2659.4647080792|2614.6693926903|2614.6693926903|2583.2778047406|2583.2778047406|2583.2778047406|2583.2778047406|2577.5131307908|2577.5131307908|2577.5131307908|2577.5131307908|2577.5131307908|2577.5131307908||2500.2368119898|2482.2353466554|2433.1503851726|2420.7504279696|-2562.5506737242|-2562.5506737242|-2562.5506737242|-2562.5506737242|-2568.3434243508|-2568.3434243508|-2580.3260270565|-2583.5844745072|-2598.4468821076|-2598.4468821076|-2638.6632023418|-2666.6813359354|2547.0331965018|2547.0331965018||2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018||2527.786885002|2520.5687611133|2500.9683629076|2500.9683629076|2500.9683629076|2500.9683629076|2500.9683629076|2486.7704032306|2454.050448034|2442.0004978156|2428.0005531285|2410.0561701427|2400.9494789338|2400.9494789338|2400.9494789338|2381.8975048565|2381.8975048565|2378.3305609517|2360.5617343908|2346.263038212|2310.8523421783|2310.8523421783|2310.8523421783|2310.8523421783|2310.8523421783||2310.8523421783|2310.8523421783|2310.8523421783|2278.2504693804|2278.2504693804|2278.2504693804|2245.1949659782|2241.9166246644|2241.9166246644|-2277.9259725951
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-9813.2985010083|-9813.2985010083|-9813.2985010083|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9841.8886289013|-9850.5429210014|-9895.9365788904|-9942.5961987671|-10110.440220852|-10143.761805902|-10143.761805902|-10143.761805902|-10143.761805902|-10266.402006558|-10283.668896175|-10290.409884639|-10297.894919308|-10297.894919308|-10353.049910342|-10533.833233713|-10605.176080397|-10605.176080397|-10605.176080397|-10605.176080397|-10605.176080397|-10678.363621943|-10678.363621943|-10678.363621943|-10713.681802159|-10788.051607604|-10788.051607604|-10841.612897338|-11157.731972022|-11157.731972022|-11191.368857802|-11283.65915506|||-11283.65915506|-11283.65915506|-11283.65915506||-11283.65915506|-11283.65915506|-11283.65915506|-11283.65915506|-11283.65915506|-11283.65915506|-11338.232394511|-11350.998652832|-11350.998652832|-11350.998652832|-11350.998652832|-11350.998652832|-11372.751718995|-11372.751718995|-11372.751718995|-11372.751718995|-11452.468064464|-11452.468064464|-11452.468064464|-11618.297849405|-11702.275388228|-11790.30598692|-11882.861249792|-11882.861249792|-11882.861249792|11163.513965981|10960.84885109||10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10774.132387668|10717.924875187|10587.138750208|10495.987500231|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775||-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775||-11160.765158775|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11243.116326696|-11243.116326696|-11243.116326696|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10563.136954996|10357.37439444|10135.971549377|10059.968388197||-10565.079183946|-10565.079183946||||-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10636.421315495|-10696.523683884|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636||10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636||10146.030295636|10129.200328485|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318||-10496.676716318|-10496.676716318|-10496.676716318|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9948.1225479234|9948.1225479234|9948.1225479234|9948.1225479234||9948.1225479234|9912.7747505227|9912.7747505227|9819.1941672474|9783.2712969416|9781.8472801748|9781.8472801748|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9641.0233058518|9520.3036731687|9490.8486102251|9490.8486102251|9490.8486102251|9490.8486102251|9485.3773802813|9485.3773802813||9485.3773802813|9166.5304225348|9123.865321898|9123.865321898|9123.865321898|9123.865321898|9123.865321898|9123.865321898|-9585.2029844567|-9585.2029844567
04736|946207|/equities/sega-sammy-holdings|TOPIX500||2361.1288302895|2361.1288302895|2336.0875892105|2324.9862102339|2320.9490249802|2320.9490249802|2272.1100277557|2245.5970888282|2245.5970888282|2245.5970888282|2232.9689875869|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2179.4903188473|2177.226975838|2177.226975838|2177.226975838|2177.226975838|2144.0577509312|2134.7009270755|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2303.5806574474|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2085.2428056293|2010.8253395881|1966.4725995423|1961.959999435|1961.959999435|||1950.17777715|1938.1975301666|1932.0805890741||1909.3772704618|1909.3772704618|1898.6941610639|1898.6941610639|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509||-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1953.8973062357|-1953.8973062357|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452||-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-2001.6103330502|-2046.5114811669|-2119.5127568521||-2265.0405205474|2087.9922321256|2087.9922321256|2087.9922321256|2087.9922321256|2057.9913690285|2046.2415898882|2046.2415898882|2046.2415898882|2040.657322098|2033.2180644688|2033.2180644688|2033.2180644688|2033.2180644688|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|1946.3243102382|-2063.7917240563||-2063.7917240563|-2063.7917240563||||-2063.7917240563|-2063.7917240563|-2063.7917240563|-2063.7917240563|-2081.7194431499|-2081.7194431499|-2081.7194431499|-2101.0610409258|-2101.0610409258|-2103.4011565842|-2125.8068406491|-2143.5076007212|-2167.6195563569|-2213.5495070633|-2224.193896737|-2238.2035620534|-2238.2035620534|-2238.2035620534|-2282.5872911705|-2291.2514282174|-2291.2514282174|-2291.2514282174|-2317.9182535749|-2336.131392861|-2363.0626587344|-2389.6807319271||-2402.275463995|-2402.275463995|-2402.275463995|-2402.275463995|-2445.6949599945|-2456.5956296228|-2456.5956296228|-2469.3284773587|-2514.5316415097|-2526.8979614642|-2526.8979614642|-2526.8979614642|-2526.8979614642||-2526.8979614642|-2526.8979614642|-2526.8979614642|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2579.5557422054|-2630.1984471672|-2630.1984471672|-2719.6649412969|-2784.2943792187|-2790.8253386488|-2790.8253386488||-2790.8253386488|-2790.8253386488|-2790.8253386488|-2870.2781540542|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2920.6763312667|-2920.6763312667||-2920.6763312667|-2920.8070347407|-2931.5911497119|-2945.0457219022|-2966.5785798913|-2971.6150887681|-2985.8365293433|-2985.8365293433|-3019.5961437148|-3053.9605909386|-3053.9605909386|-3053.9605909386|-3053.9605909386|-3082.7617677095|-3088.4003305056|-3088.4003305056|-3103.6917660563|-3103.6917660563|-3115.0186289514|-3127.7483073475|-3127.7483073475|-3173.6647859416|-3199.0997621574|-3202.6882925995|-3202.6882925995||2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888
04737|952890|/equities/seibu-holdings-inc|TOPIX500||2188.9733599125|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2333.2665318921|-2360.0214249232|-2360.0214249232|-2360.0214249232|-2360.0214249232|-2366.8293610258|-2389.0861718907|-2389.0861718907|-2389.0861718907|-2389.0861718907|-2389.0861718907|-2389.0861718907|2193.6042571396|2193.6042571396|2193.6042571396|2193.6042571396|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2139.6770728065|2139.6770728065|2139.6770728065|2139.6770728065|2100.1134142295|2051.1537935883|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2533.4291521368|-2595.3101690409|2397.83076464|||2397.83076464|2397.83076464|2397.83076464||2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2357.9508496|2333.1522834568|2333.1522834568|2306.4192038408|2298.9657820454|2249.0453133837|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2217.8226737322|2187.747415258|2132.7471280645|2123.941253405||2111.4625037833|2074.9027819814|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384||2024.0104518204|2021.0393909116|2019.0096658823|2019.0096658823|2019.0096658823|2019.0096658823|2019.0096658823|2019.0096658823||2019.0096658823|2013.0561260388|2013.0561260388|2013.0561260388|2003.9512511543|1986.2791679492|1980.587964388|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1976.8160999595|1941.4345555106|1936.1772839006|1934.8914265563|1914.6015850625|1863.1406500695||1848.2679587407|1848.2679587407||||1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1822.8532874897|1793.2258749885|1766.6954166539|1758.9115740599|1724.5406378443|1683.8507087159|1676.4099831421|1676.4099831421|1676.4099831421|1676.4099831421|1676.4099831421|1676.4099831421||1676.4099831421|1615.2333146023|1556.7036828915|1496.0318698794|1483.4899628141|1483.4899628141|1449.8499586823|1428.4166207582|1428.4084205629|1428.4084205629|1428.4084205629|1428.4084205629|1428.4084205629||1419.9538006254|1402.9208895838|1386.8287662042|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1485.4400353334|-1488.9620913706|-1488.9620913706|-1488.9620913706||-1488.9620913706|-1488.9620913706|-1497.1523237451|-1518.6136930501|-1532.0661084363|-1532.0661084363|-1532.0661084363|-1555.5734538181|-1561.8264112731|-1561.8264112731|-1561.8264112731|-1582.3349014146|-1604.3844465577|-1604.3844465577||-1604.3844465577|-1604.3844465577|-1604.3844465577|-1604.3844465577|-1604.3844465577|-1604.3844465577|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001||1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1492.9376378983|1449.291819887
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||2517.8810360261|2517.8810360261|2483.4511511401|2449.0476697761|2449.0476697761|2449.0476697761|2449.0476697761|2403.2196330845|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2619.9864008087|-2622.5819763071|-2622.5819763071|-2649.2021958968|-2672.0579954409|-2689.7999943714|-2689.7999943714|-2727.4290053968|-2727.4290053968|-2753.5044504409|-2777.9493893788|||-2795.8048017022|-2795.8048017022|-2817.1442241136||2636.3001040966|2636.3001040966|2636.3001040966|2614.2223378851|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2546.5984848671|2546.5984848671|2545.6747597425|2545.6747597425|2545.6747597425|2545.6747597425|2509.7219552695|2502.7417081886|2502.7417081886|2502.7417081886|2493.511368134|2493.511368134|2484.3211497038|2484.3211497038|2484.3211497038|2454.8568330042||2388.3964811158|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2311.4199371541|2297.4187813491|2297.4187813491|2297.4187813491|2297.4187813491||2297.4187813491|2297.4187813491|2297.4187813491|2297.4187813491|2297.4187813491|2252.6687672828|2252.6687672828|2252.6687672828||2228.5764080919|2200.1960089911|2197.1900099901|2183.3222333223|2142.3858148025|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2118.0511444434|2118.0511444434|2118.0511444434|2118.0511444434|2118.0511444434|2110.8810425228|2110.8810425228|2092.2567139142|2055.3963487935|-2159.3956711631||-2159.3956711631|-2159.3956711631||||-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2171.58107551|-2171.58107551|-2218.7228707666|-2218.7228707666|-2218.7228707666|-2218.7228707666|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688||-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688||-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2347.1486758874|-2347.1486758874|-2389.6033035647|-2389.6033035647|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529||-2400.4231650529|-2400.4231650529|-2400.4231650529|-2455.9979611699|2309.0919555456|2309.0919555456|2309.0919555456|2309.0919555456|2309.0919555456|2308.4355061618|2295.7321063726|2295.7321063726|2291.6190070807|2245.215563423||2232.6561815811|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2203.5635748542||2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2176.6863166725|2176.6863166725
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||2156.8637991277|2142.2653323641|2131.3860042129|2131.3860042129|2131.3860042129|2131.3860042129|2125.4566713477|2124.8407459419|2100.8230510466|2096.1367233851|2083.4852482056|2082.4836091174|2053.009565686|2042.3077032729|2042.3077032729|2042.3077032729|2033.897448081|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2126.407517912|-2133.8479744145|-2133.8479744145|-2133.8479744145|-2133.8479744145|-2133.8479744145|-2172.7755271272|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2193.0797603765|-2193.0797603765|||-2193.0797603765|-2193.0797603765|-2193.0797603765||-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2198.8391409489|-2198.8391409489|-2198.8391409489|-2198.8391409489|-2203.2110986953|-2203.2110986953|-2203.2110986953|-2219.7419049318|-2219.7419049318|-2219.7419049318|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362||-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2259.4371883898|-2259.4371883898|-2259.4371883898|-2274.680209322|-2331.45023258|2164.8899288693||2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2128.461032077||2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2089.3515581198|2084.9340223702|2084.9340223702|2070.2878026335|2052.930891815||2050.6732131278|-2156.8330235668||||-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2167.2033595187|-2178.2815105763|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865||-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2216.3892567628|2129.5612227362|2129.5612227362|2129.5612227362||2129.5612227362|2107.5958030402|2079.4675589335|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584||-2180.2637413584|-2180.2637413584|-2183.0430459538|-2218.992273282|-2227.5768805951|-2227.5768805951|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373||2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2068.0124833748|2065.4860926387|2049.4845473763|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2166.6035824847|-2169.7539805385|-2184.0322005984|-2193.619111776||2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2150.2079536942|2124.3421707713|2078.7968564126
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||-2272.3445035602|-2272.3445035602|-2272.3445035602|-2272.3445035602|-2272.6605595113|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2309.1364697166|-2313.4599942505|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|||2203.1072883808|2203.1072883808|2203.1072883808||2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2137.9946793642|2137.9946793642|2137.9946793642|2099.5774215158||2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711||-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2158.3384714221||-2158.3384714221|-2158.3384714221|-2158.3384714221|-2169.1816349134|-2197.7295943482|-2214.0180177139|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2099.5353848581|2060.776672523|2060.776672523|2060.776672523|2060.776672523|2060.776672523|2056.5851916922|2046.9557685469|2033.2564094965|2013.2571216628||1996.8134685142|-2086.3889305222||||-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2122.9321450247|-2143.1468278052|-2169.4367312384|-2169.4367312384|-2169.4367312384|-2169.4367312384|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483||2037.8974401211|2037.8974401211|2037.8974401211|2009.6638223568|1999.8287930331|1999.8287930331|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635||-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2096.9579900784|-2096.9579900784|-2100.5499877511|-2100.5499877511|-2113.4166530567|-2117.6018367297|-2129.3353741441|-2150.9004157157|-2163.3060174619|-2163.7844638465|-2166.6673887005|-2166.6673887005|-2166.6673887005|-2166.6673887005||-2166.6673887005|-2166.6673887005|-2166.6673887005|-2218.3248763339|-2255.2405880665|-2255.2405880665|-2271.0450978517|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759||2185.5575098759|2158.8416776399|2157.387760823|2157.387760823|2157.387760823|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2145.412662228|2141.3196246978|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573||2124.5206803971|2118.0229782189|2107.1644202433|2084.2733504699|2084.2733504699|2084.2733504699|2084.2733504699|2064.0537227443|2030.3652474936|-2085.7840528256
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3528.8148297827|3487.4053664253|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3640.8889010967|-3640.8889010967|-3667.5432234408|-3671.2891372077|-3671.2891372077|-3671.2891372077|-3671.2891372077|-3671.2891372077|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|||3444.9154989274|3427.587332613|3427.587332613||3427.587332613|3427.587332613|3356.5414806811|-3559.4244312131|-3559.4244312131|-3559.4244312131|-3559.4244312131|-3573.9160346812|3398.178964772|3398.178964772|3398.178964772|3379.9616849037|3379.9616849037|3353.4018721152|3348.6534596916|3348.6534596916|3348.6534596916|3309.7530311271|3309.7530311271|3309.7530311271|3296.0589234745|3286.4564403707|3286.4564403707|3286.4564403707|3286.4564403707|3286.4564403707|3268.3751562926||3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3256.4168403251|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456||-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456||-3401.0607424456|-3401.0607424456|-3401.0607424456|-3415.6786027174|-3453.8651141304|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3253.8616802411|3253.8616802411|3253.8616802411|3253.8616802411|3207.6796447124|3184.8107163471|3178.5674626079|3140.4638473421|3125.4598303801||3089.8442559779|3028.8269510865||||-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3172.2587344348|-3181.5108712629|-3181.5108712629|-3181.5108712629|-3181.5108712629|-3181.5108712629|-3181.5108712629|2991.8768097079|2982.3631218976|2964.1256909974|2947.1952122193|2944.6057913548|2932.9534054002|2932.9534054002|2932.9534054002|2932.9534054002|2932.9534054002||2904.6704504447|2901.1073692098|2901.1073692098|2901.1073692098|2901.1073692098|2901.1073692098|2886.119299122|2869.7088512591|2869.7088512591|2869.7088512591|2869.7088512591|2869.7088512591|2869.7088512591||2834.5098347323|2824.6498163692|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101||-2951.6381341101|-2951.6381341101|-2951.6381341101|-3032.4034823445|-3110.6983137162|-3140.3036819068|-3144.016891243|-3144.016891243|-3163.628794572|-3163.628794572|-3163.628794572|3021.1172922237|3021.1172922237|3021.1172922237||3021.1172922237|2972.9864133579|2972.9864133579|2972.9864133579|2972.9864133579|2972.9864133579|2970.8182370643|2949.4091522937|2935.2323914374|2906.7026571527|2866.3085079474|2853.1761199416|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547||2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-1927.2389381336|-2024.2702939921|-2024.2702939921|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2059.0620341788|-2084.4160915788|-2084.4160915788|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2094.7128242054|-2094.7128242054|-2094.7128242054|-2094.7128242054|-2094.7128242054|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2104.4717759987|||-2116.0734210047|-2116.0734210047|-2116.0734210047||-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2123.220467783|-2144.8560753145|-2155.2845281272|-2210.0712046669|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778||2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2026.5718253556|2026.5718253556|2026.5718253556||2015.3016955739|2015.3016955739|2015.3016955739|1988.0258010873|1988.0258010873|1988.0258010873|1988.0258010873|1945.1270768917||1928.609599197|1928.609599197|1928.609599197|1923.2200502688|1891.2256675621|1876.1023788342|1862.8143401655|1862.8143401655|1862.8143401655|1851.6858689556|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1816.6605558491|1806.2685642596||-1907.412952897|-1907.412952897||||-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1966.6433322662|1842.7319313458|1842.7319313458|1842.7319313458|1842.1067743935|1842.1067743935|1842.1067743935|1842.1067743935|1830.2388677956|1830.2388677956|1830.2388677956|-1923.2784959606|-1963.3110811238|1844.3824540128|1844.3824540128|1844.3824540128||1844.3824540128|1844.3824540128|1844.3824540128|1844.3824540128|1844.3824540128|1844.3824540128|1818.0527361752|1796.5164001122|1790.2259182019|1782.5460641697|1775.3391607105|1775.3391607105|1749.0829134848||-1859.7520576593|-1859.7520576593|-1859.7520576593|-1859.7520576593|-1859.7520576593|-1859.7520576593|-1859.7520576593|-1859.7520576593|-1867.4667231371|-1889.8485983533|-1890.3486573336|-1890.3486573336|-1911.8146363494|-1925.4379341599|-1952.3265728947|-1994.8140876326|-1994.8140876326|-1994.8140876326||-1994.8140876326|-1994.8140876326|-1994.8140876326|-2010.28842582|-2047.3249083547|-2068.0546009364|-2068.0546009364|-2068.0546009364|-2068.0546009364|-2068.0546009364|-2068.0546009364|1966.7145706089|1966.7145706089|1966.7145706089||1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089|1966.7145706089||-2021.3943553326|-2021.3943553326|-2021.3943553326|-2021.3943553326|-2021.3943553326|-2021.3943553326|-2033.7367661688|-2033.7367661688|-2033.7367661688|-2033.7367661688
04743|952815|/equities/seven-bank-ltd|TOPIX500||267.49525438415|267.49525438415|267.49525438415|267.49525438415|267.49525438415|266.27933589455|266.27933589455|265.24926176597|263.39361943723|261.63180615638|260.68533915651|259.79481484241|259.3386838364|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.53582927302|-272.29326908001|-272.29326908001|-272.29326908001|-272.29326908001|-272.29326908001|-273.09466423382|-273.09466423382|-273.09466423382|-273.09466423382|-273.09466423382|-273.09466423382|-273.32043547564|-273.32043547564|-273.32043547564|-273.32043547564|-273.77786030756|-273.77786030756|-273.77786030756|-273.77786030756|-273.77786030756|-273.77786030756|-277.46429024787|-280.39912688991|-280.39912688991|-286.11013251169|-287.46992519588|-287.46992519588|-288.42769567934|||-289.91350165907|-289.91350165907|-289.91350165907||-289.91350165907|-289.91350165907|-289.91350165907|-289.91350165907|-289.91350165907|-289.91350165907|-291.52285342236|-291.52285342236|-295.81982798068|-296.87758630612|-299.07509013125|-302.04454391211|-303.62727576064|-304.41917833539|-304.7157706602|-305.88418487526|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822||-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822||-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-308.28548658263|-308.28548658263||-310.40055421074|-312.98950569585|299.48682110983|299.48682110983|299.48682110983|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|297.18037986048|295.7393235022|295.22693351539|295.22693351539|-305.44275017232|-305.44275017232||-305.44275017232|-305.44275017232||||-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.63885058929|292.63885058929|291.25427605895|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724||289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783||289.13148513783|287.40721825481|-305.84889815367|-305.84889815367|-305.84889815367|-305.84889815367|-305.84889815367|-305.84889815367|-310.10988005573|-312.73874917488|-313.75972944344|-314.16333968143|-314.16333968143|-314.16333968143|-320.55927411164|-321.75547670925|-321.75547670925|-321.75547670925||-321.75547670925|-321.75547670925|-321.75547670925|-328.61719125735|-333.22430789602|-333.22430789602|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365||313.1858509365|312.03982928762|307.43868767961|306.71753336157|306.71753336157|304.3654490602|304.3654490602|302.16781803855|302.16781803855|300.30870095104|297.3485366063|293.78727205116|293.25251873686|291.82044198781|291.82044198781|291.82044198781|291.82044198781|291.64189159465|291.64189159465|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029||-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-312.55740277391|295.69701436001|295.69701436001|287.66890687896
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||1366.6490477753|-1464.3005583021|-1464.3005583021|-1481.2228425579|-1518.636491731|-1537.0359956272|-1537.0359956272|-1537.0359956272|-1537.0359956272|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1556.7194471087|-1570.4684532206|-1570.4684532206|-1583.4927258007|-1594.4363620007|-1617.4570688897|-1646.118965433|-1649.0766282589|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1679.6904260908|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1721.9748813116|-1724.475145832|-1724.475145832|-1724.475145832|-1745.8890509245|-1762.4600565828|-1767.4556184253|||-1801.7840204726|-1857.8155783028|-1902.7075040776||-1902.7075040776|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1916.5727132615|-1932.1363480684|-1937.2626089649|-1950.4137147714|-1950.4137147714|-1985.359037908|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1854.6604580484||-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1979.3961833404|-1979.3961833404||-1979.3961833404|-1979.3961833404|-1979.3961833404|-1979.3961833404|-1979.3961833404|-1979.3961833404|-2007.1333779411|-2007.1333779411||-2007.1333779411|-2007.1333779411|-2007.1333779411|-2023.4259754901|-2039.8877084135|-2039.8877084135|-2039.8877084135|-2039.8877084135|-2082.7085649039|-2094.5928498932|-2101.6424072756|-2101.6424072756|-2102.436008084|-2133.3455645377|-2141.4095535497|-2141.4095535497|-2141.4095535497|1994.2584999318|1994.2584999318|1994.2584999318|1979.4816665909|1972.1740739899|1970.9434155443|-2113.6029436264||-2113.6029436264|-2113.6029436264||||-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2145.9199373627|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2010.8284937022||2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958||2005.4318496958|2005.4318496958|1965.6464996621|1949.8294440689|1930.4493822988|1861.8604247765|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1994.6850080486|-1994.6850080486|-1999.7479173472|-1999.7479173472|-1999.7479173472|-1999.7479173472||-1999.7479173472|-1999.7479173472|-1999.7479173472|-2011.0810192747|-2044.8400214163|-2055.961134907|-2064.9845943412|-2095.649549268|-2107.5550547422|-2119.0340182002|-2119.0340182002|-2141.315575778|-2167.6178343937|-2167.6178343937||-2167.6178343937|-2167.6178343937|-2167.6178343937|-2167.6178343937|-2172.3872824303|2037.8112340706|2037.8112340706|2037.8112340706|2037.8112340706|2028.3735934117|2015.3595482353|2008.1494980392|2001.221664488|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658||1977.7238244064|-2126.6200283395|-2126.6200283395|-2126.6200283395|-2126.6200283395|-2179.7722537106|2070.9698026883|2070.9698026883|2070.9698026883|2070.9698026883
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|857.47157919523|835.4295419335|828.00850180734|828.00850180734|828.00850180734|828.00850180734|807.2259000509|807.2259000509|-881.75296515562|-881.75296515562|-881.75296515562|-881.75296515562|-898.18661031831|809.45932865023|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|||-867.33574610557|-867.33574610557|-867.33574610557||-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|-852.89732070195||-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-861.11927642014|-866.32696023679|-879.80773359643|-881.14286764594|-881.14286764594|-885.61282262061|-885.61282262061|-894.99756441352|-896.05002688256|-896.05002688256||-896.05002688256|-896.05002688256|-896.05002688256|-896.05002688256|-896.05002688256|-916.51116200384|-928.46239069763|-939.38445473677||-939.38445473677|-950.29384402176|-991.62093373295|-1050.0399460368|-1066.2943743128|-1066.4937526273|-1069.2930394861|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|983.98807479303|981.26452754781|958.54391949757||940.90965588347|940.90965588347||||940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|916.34406209275|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1050.1937541838|-1065.7430262958|-1073.5144750184|-1089.566064365|-1144.7234258733|947.58454760759|947.58454760759||947.58454760759|947.58454760759|907.09394178621|-994.58692130394|-994.58692130394|-994.58692130394|-994.58692130394|-994.58692130394|-994.58692130394|-1020.1076774525|922.79144711765|914.78388314522|914.78388314522||888.06544267113|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|883.25125532941|880.17744865908|880.17744865908||880.17744865908|880.17744865908|880.17744865908|880.17744865908|880.17744865908|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533||867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|856.68767387671|844.25530295095|844.25530295095|844.25530295095|844.25530295095|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064||799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|795.10408247615|792.69896018401
04746|1011980|/equities/shift-inc|TOPIX500||-15138.359627036|-15138.359627036|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16373.969176971|-16373.969176971|-16373.969176971|-16373.969176971|-16373.969176971|-16373.969176971|-16965.521307745|-17214.069515735|-17214.069515735|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17590.619634392|-17590.619634392|-17590.619634392|-17590.619634392|-17590.619634392|-17590.619634392|-18094.577371547|15831.089119965|15831.089119965|15831.089119965|15831.089119965|15831.089119965|15831.089119965|15831.089119965|14965.654577739|14676.83841971|14165.376021901|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|||-16925.707986154|-17218.842206838|-17496.769118709||-17525.299020788|-18280.887800875|-18730.414648491|-18730.414648491|-18730.414648491|-18730.414648491|-19331.571831657|-20299.039298342|-20299.039298342|-20548.932553713|-22854.793276189|-22854.793276189|-23289.126579134|-23289.126579134|-23289.126579134|-23514.862865705|-24217.625406339|-24556.250451488|-24855.556057208|-25541.173396898|-25815.470440998|-26343.385378598|-26343.385378598|-26343.385378598|-26630.428198442|-27059.920220492|-27249.685457397||-27249.685457397|-27279.364762219|-27279.364762219|-27579.016402465|-27932.088151191|-27932.088151191|-28251.764612435|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967||-28456.782158967|-28556.98017663|-29136.6446407|-29423.697087284|-29423.697087284|-29625.496763649|-29754.996404054|-30116.107115616||-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-31294.949099618|-32405.221221798|-34608.579135331|33064.105675944|33064.105675944|33064.105675944|33064.105675944||33064.105675944|33064.105675944||||33064.105675944|33064.105675944|32991.228528826|32703.070972965|32703.070972965|32703.070972965|32703.070972965|32703.070972965|32197.856636628|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31357.130917835|31357.130917835|31357.130917835|31357.130917835||31357.130917835|31326.812130927|30448.680145475|30430.716228981|30430.716228981|30216.351365535|29688.211562389|29688.211562389|29102.457291543|28788.285879492|28633.650977213|27134.612196904|26457.346885449||-28510.619757511|-28510.619757511|-28510.619757511|-28510.619757511|-28510.619757511|-28510.619757511|-29268.975009272|-29268.975009272|-29723.583343636|-30397.037048485|26621.845612504|26621.845612504|26621.845612504|25706.578343627|-28209.495937904|-28209.495937904|-28209.495937904|-28209.495937904||-28209.495937904|-28209.495937904|-28209.495937904|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28803.812459048|-29620.347176719||-29862.373057678|-29862.373057678|-30032.636730754|-30275.15192306|-30562.113247844|-31176.065738079|-31176.065738079|-31418.128597866|-31651.531775406|-31668.36863934|-32110.478664312|-32110.478664312|-32110.478664312|-32110.478664312|-32110.478664312|-32110.478664312|-32491.920738124|-32510.189709027|-32689.958448596|-32689.958448596|-32689.958448596|-33026.62049844|30774.360965787|30774.360965787|30774.360965787||30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|29875.401073097|29534.636590896
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||-1425.900035734|-1425.900035734|-1428.1667063711|-1428.5741181901|-1432.026797989|-1457.3353310989|-1467.0438044655|-1467.0438044655|-1467.0438044655|-1467.0438044655|-1467.0438044655|-1470.5208938506|-1470.9954376118|-1479.2727084575|-1479.330787175|-1491.3675413056|-1491.5194903396|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1320.0647288904|1310.3084573851|1310.3084573851|1310.3084573851|1310.3084573851|1287.8149526501|1271.4519240743|1271.4519240743|1271.4519240743|1266.0854711936|1255.5345323378|1255.5345323378|1239.6217025976|1235.0175340711|1235.0175340711|||1210.2694823012|1192.5487435817|1192.5487435817||-1295.3902849092|-1334.2947610102|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1200.2057355943|1199.9785951048|1179.2539945609|1164.9766606232|1144.8907340258|1137.743119377|1137.743119377|1137.743119377|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1111.0580526337|1095.2867251486||1088.8226682422|1088.8226682422|1088.8226682422|1065.8585202691|1056.2650811514|1056.2650811514|1056.2650811514|1056.2650811514|1056.2650811514|1032.0027242653|1032.0027242653|1032.0027242653|1032.0027242653|1032.0027242653|1022.7530269614|-1082.3820234485|-1082.3820234485||-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485||-1082.3820234485|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1000.6487536835|999.33179467095|999.33179467095|983.64643852328|977.44048724809||977.15609694232|-1051.4675381926||||-1051.4675381926|-1051.4675381926|-1051.4675381926|-1051.4675381926|-1055.7889359648|-1055.7889359648|-1057.0321741298|-1074.713507144|-1080.1761339686|1005.7065305257|1005.7065305257|1005.7065305257|1005.7065305257|1005.7065305257|998.8961450286|-1082.4961209745|-1082.4961209745|-1082.4961209745|-1082.4961209745|-1092.385968415|-1092.385968415|-1092.385968415|-1093.4487264383|-1093.4487264383|-1098.5263627092|-1102.8650380099||-1102.8650380099|-1102.8650380099|-1123.7816022083|-1123.7816022083|-1123.7816022083|-1125.1605780087|-1125.1605780087|-1125.1605780087|-1125.1605780087|-1125.1605780087|-1161.4006422318|1055.5177256397|1055.5177256397||1024.547472933|1004.9971921478|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565||-1053.312439565|-1053.312439565|-1053.312439565|-1089.6360446393|-1127.3067189786|-1129.6766625619|-1129.6766625619|-1129.6766625619|-1129.6766625619|-1129.6766625619|-1129.6766625619|1057.2291760983|1057.2291760983|1057.2291760983||1057.2291760983|1037.3101956648|1016.3446618498|1004.5496242775|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|996.80269619788|977.25299577543|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246||967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||4110.2011920664|4110.2011920664|4041.3346578516|4025.4273976129|4025.07703409|4025.07703409|4015.4744823222|3933.2494248024|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4203.8592357476|-4203.8592357476|-4235.5102619418|-4290.3892482055|-4290.3892482055|-4290.3892482055|-4327.4739253933|-4327.4739253933|-4327.4739253933|-4327.4739253933|-4327.4739253933|-4336.693250437|-4446.2702782634|-4497.6862527618|-4497.6862527618|-4497.6862527618|-4530.5402808465|-4544.1558676072|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4153.7962955245|4147.4403283606|4137.7670315118|4110.2411461242|||-4317.4151796257|-4317.4151796257|-4317.4151796257||-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4393.6730612663|-4393.6730612663|-4434.6922902959|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736||4093.6397075263|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|3935.0048045454|3935.0048045454|3935.0048045454|3877.8386717171|3840.2096352412|-4022.2073257586|-4022.2073257586|-4022.2073257586||-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4064.8970286207||-4090.1633651341|-4128.2263767088|-4128.2263767088|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4031.3682008252|3918.0757786946|3875.2508652162||3805.7231835736|3793.785574175||||3793.785574175|3793.785574175|3789.7758219136|3789.7758219136|3789.7758219136|3774.5573688802|3774.5573688802|3774.5573688802|3751.6735994779|3751.6735994779|3751.6735994779|3751.6735994779|3751.6735994779|3751.6735994779|3711.6928883088|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261||3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3581.4568313624|3581.2853681804||-3749.094622496|-3749.094622496|-3749.094622496|-3749.094622496|-3783.8829138844|-3790.9254598715|-3839.7845183599|-3839.7845183599|-3882.7050203999|-3904.6722448888|-3933.1913832098|-3980.7590990532|-3980.7590990532|-3980.7590990532|-4061.3434433924|-4081.4491653682|-4081.4491653682|-4081.4491653682||-4081.4491653682|-4081.4491653682|-4081.4491653682|-4145.3324059647|-4186.0060438473|-4186.0060438473|-4186.0060438473|-4215.0067153859|-4269.0074615399|-4273.7252611603|-4273.7252611603|-4276.7502901781|-4334.9429713935|-4334.9429713935||-4334.9429713935|-4334.9429713935|-4334.9429713935|-4341.929594313|-4341.929594313|4149.4011051948|4149.4011051948|4149.4011051948|4143.2234502165|4130.1927224628|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532||-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4388.1194886147|-4449.2994317941|-4486.26671028|-4486.26671028|-4486.26671028
04749|946277|/equities/shimamura-co-ltd|TOPIX500||-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7488.3217476717|-7529.3019418575|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7681.8623339263|-7720.9025932514|-7739.5028813904|-7789.3283695342|-7789.3283695342|-7789.3283695342|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|||-7834.8418419481|-7834.8418419481|-7834.8418419481||-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7922.602046609|-8040.3356073433|-8092.6506748259|-8167.8896386955|-8280.6551541061|-8362.2594495137|-8362.2594495137|-8384.7882772374|-8521.0980858194|-8658.9978731326|-8678.8865257029|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739||8410.0170284155|8242.352253795|8032.0580597722|7980.7867330802|7899.5191786012|7899.5191786012|7899.5191786012|7899.5191786012|-8330.191798901|-8330.191798901|-8330.191798901|-8396.8797765566|-8437.8395466493|-8437.8395466493|-8437.8395466493|-8437.8395466493|8015.2182227483||8015.2182227483|8015.2182227483|8015.2182227483|8015.2182227483|7994.1035808315|7892.9235962619|7892.9235962619|7892.9235962619||7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|-8367.6927903828|-8367.6927903828|-8367.6927903828|-8367.6927903828||-8367.6927903828|-8367.6927903828||||-8367.6927903828|-8367.6927903828|-8367.6927903828|-8367.8004669174|-8367.8004669174|-8367.8004669174|-8405.6116299083|-8492.2073665647|-8538.4248517386|-8589.4998352651|-8633.1942614057|-8668.2714015618|-8700.4404461798|-8719.216600222|-8719.216600222|-8796.6295558022|8022.1778994862|8022.1778994862|8022.1778994862|8022.1778994862|8022.1778994862|8022.1778994862|8022.1778994862|7951.5865549847|7689.2628388719|7463.2102949036||7463.2102949036|7197.8725498928|7186.8065841988|7186.8065841988|7186.8065841988|7186.8065841988|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607||7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7168.0059300607|7099.4510334008||-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7646.4076119987|-7651.425124443|-7801.4445827144|-7813.8042020928||-7813.8042020928|-7813.8042020928|-7813.8042020928|-7813.8042020928|-7813.8042020928|-7888.9491134364|7472.2978618129|7472.2978618129|7472.2978618129|7472.2978618129|7472.2978618129|7472.2978618129|7472.2978618129|7472.2978618129|7448.2395223771|7448.2395223771|7448.2395223771|7364.8494693079|7293.9994103421|7191.5271226023|7134.4559294957|7134.4559294957|7134.4559294957|7045.6454772174|7004.4671969082||6978.5832605051|6978.5832605051|6978.5832605051|6839.259178339|6764.6799428518|6764.6799428518|6764.6799428518|6760.7554920576|6731.3949911751|6630.1611013057
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-26002.976610981|-26002.976610981|-26044.418456646|-26121.298285162|-26343.824808178|-26343.824808178|-26343.824808178|-26365.638675754|-26416.542973059|-26635.881081177|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|24826.1665371|24336.296152334|24169.217947037|23999.640530916|23999.640530916|23999.640530916|||23932.93392324|23851.315470266|23697.850522518||23134.630274714|23134.630274714|22815.42252746|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614||21092.92779846|20796.586442734|20549.540491926|20401.433879918|-21688.068312882|-21688.068312882|-21688.068312882|-21688.068312882|-21751.239112321|-21751.239112321|-21751.239112321|-21828.258455939|-21828.258455939|-21828.258455939|-21828.258455939|-21828.258455939|-21828.258455939||-21828.258455939|-21828.258455939|-21828.258455939|-21829.176062154|-21877.305983751|-21877.305983751|-21877.305983751|-22298.451430804||-22298.451430804|-22298.451430804|-22298.451430804|-22316.820501149|-22316.820501149|-22316.820501149|-22316.820501149|-22593.133890166|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|21521.554075011|21521.554075011|21521.554075011|21521.554075011|21397.134660508|21397.134660508|21273.760733898||-22384.00122543|-22384.00122543||||-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-23036.390250478|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21648.496984346|21648.496984346|21648.496984346||21648.496984346|21648.496984346|21648.496984346|21648.496984346|21648.496984346|21648.496984346|21312.629910602|21312.629910602|21312.629910602|21312.629910602|21192.427860909|21192.427860909|21192.427860909||21176.864289899|21163.46032211|20051.110428813|20051.110428813|20051.110428813|20051.110428813|20051.110428813|19677.224980631|19677.224980631|19677.224980631|19677.224980631|19677.224980631|19656.36108959|19643.10163181|19643.10163181|19643.10163181|-20875.772159326|-20875.772159326||-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-21515.024621473|-21616.971801637||-21803.302001818|-22222.557779798|-22362.37006831|-22362.37006831|-22362.37006831|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22509.972463025|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-23041.272992778|-23109.482918423||-23109.482918423|-23109.482918423|-23109.482918423|-23256.092131582|-23438.535380077|-23438.535380077|-23438.535380077|-23438.535380077|-23438.535380077|-23750.039311196
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||890.26805836971|890.26805836971|890.26805836971|890.26805836971|890.26805836971|890.26805836971|890.26805836971|875.54225791621|863.53587875022|853.18428802108|850.09364318423|842.63737656863|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-913.36020124063|-920.85019511763|-934.05020798118|-938.23453764016|-938.23453764016|-938.23453764016|-962.42169289119|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-988.35201358469|-1003.402248167|-1038.9469424078|947.02477240599|947.02477240599|930.66084602184|927.49364490062|927.49364490062|||918.68184936874|905.1464992986|892.94612253881||871.53718749065|871.53718749065|867.53574488978|-955.39052207964|-955.39052207964|-955.39052207964|-957.92426933268|-957.92426933268|-957.92426933268|-957.92426933268|-957.92426933268|-957.92426933268|-983.16030061487|-991.73595133446|-991.73595133446|-991.73595133446|-991.73595133446|-1002.7843781646|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.12161081043|937.46845645603||913.52050717337|886.14503238447|876.56277118584|876.56277118584|876.56277118584|876.56277118584|876.56277118584|876.56277118584|-940.34380346657|-940.34380346657|-940.34380346657|-940.34380346657|-947.47644897436|-955.97383558458|-967.87646295964|-971.41995133561|-971.41995133561||-971.41995133561|-971.41995133561|-971.41995133561|-971.41995133561|-971.41995133561|-977.31659496275|-984.22954928044|-992.26617671785||-1002.8012755904|-1067.6791991694|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|963.52201767155|949.96611384445|949.96611384445|949.96611384445|949.96611384445|949.96611384445|948.160652385|948.160652385|927.82297625568|911.90118920395||911.90118920395|907.05130573984||||-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-967.23771977582|-979.16443555344|-979.16443555344|-989.64382677595|-996.13760090449|-1016.941755725|-1017.5799114062|-1017.5799114062|-1017.5799114062|-1017.5799114062|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397||-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1065.762730338|-1145.8030106512|1046.0796104519||1046.0796104519|1037.171789391|1002.4130993233|986.56864113988|986.56864113988|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|978.71799692711||-1042.8764163544|-1042.8764163544|-1042.8764163544|-1060.5241018025|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1003.8427118074|998.88297754||998.88297754|980.55655355281|980.55655355281|980.55655355281|977.06694588863|977.06694588863|977.06694588863|963.96327320958|948.51474801065|938.79973221886|937.91636574123|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834||932.63847222515|932.63847222515|932.63847222515|932.63847222515|932.63847222515|932.63847222515|932.63847222515|927.96499151862|922.29441806648|908.82711158487
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6393.4932856804|6393.4932856804|6296.4369840894|6207.2633156548|6159.1814618387|6121.5018047392|6121.5018047392|6040.2797830435|5900.4132826386|5900.4132826386|5900.4132826386|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6331.6347662915|-6357.4830736572|-6411.5923040636|-6503.3310709132|||-6503.3310709132|-6503.3310709132|-6503.3310709132||-6503.3310709132|-6619.795108845|-6619.795108845|-6619.795108845|-6619.795108845|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6673.7960272315|-6761.5568237426|-6761.5568237426|-6860.1742486028|-6957.9713873365|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159||6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6127.3245850156|6074.2127366469|6074.2127366469|6074.2127366469|6058.4585962743||5889.2317736381|5828.8014382534|5828.8014382534|5828.8014382534|5828.8014382534|5767.5571536149|5594.6190595722|5594.1878439691||5547.2642710767|5534.5104726059|5534.5104726059|5534.5104726059|5534.5104726059|5533.1783028955|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5433.2445177576|-5915.034269194|-5915.034269194|-5915.034269194|-5981.4929249309||5563.5766358878|5563.5766358878||||5563.5766358878|5551.6962620976|5490.9958467751|5462.6862305865|5462.6862305865|5405.0958117628|5285.8286797365|5245.3096441516|5173.2724885482|5173.2724885482|5173.2724885482|-5227.2544944907|-5227.2544944907|-5227.2544944907|-5227.2544944907|-5227.2544944907|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824||4920.8756475754|4920.8756475754|4920.8756475754|4916.3618306393|4798.235367377|4689.9281859744|4563.2199826845|4563.2199826845|4542.3641761537|4542.3641761537|4541.6490756566|4541.6490756566|4541.6490756566||4466.3323062851|4323.8692292057|4172.7991435619|4123.0362651454|-4463.3173613691|-4463.3173613691|-4470.6263720607|-4470.6263720607|-4478.4181911785|4274.2936888977|4274.2936888977|4274.2936888977|4274.2936888977|4274.2936888977|4274.2936888977|4215.4374321085|-4452.1622345704|-4452.1622345704||-4452.1622345704|-4452.1622345704|-4452.1622345704|-4549.6247050782|-4555.7959321953|-4555.7959321953|-4590.8288135503|-4665.6986817226|-4717.7207574695|-4723.3563971884|-4732.2848857648|-4754.4832064054|4569.2201489269|4569.2201489269||4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4526.1334988077|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4747.4766330224|-4747.4766330224|-4747.4766330224|-4747.4766330224|-4773.918481136|-4783.0536804148|-4783.0536804148|-4804.5044664149|-4804.5044664149||-4804.5044664149|-4804.5044664149|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||5618.4024044567|5618.4024044567|5616.033476621|5616.033476621|5616.033476621|5607.4260851345|5597.9734279272|5577.6926976969|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5573.0132573109|5567.9176016184|5567.9176016184|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5543.0599333068|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|||-5629.8709521531|-5629.8709521531|-5629.8709521531||-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5643.5232801701|-5669.6369779668|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.3814288778||5545.3814288778|5545.3814288778|5545.3814288778|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5422.0274705008|5354.0803578397|5354.0803578397|5354.0803578397|5354.0803578397|5354.0803578397||5353.4715961992|5353.4715961992|5353.4715961992|5353.4715961992|5353.4715961992|5343.6906624436|5338.3785138262|5322.8094598069||5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5292.175799955|5292.175799955|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5260.3599665648||5225.8444072943|5208.5609966596||||5208.5609966596|5173.1788851773|5114.9406258825|5114.9406258825|5114.9406258825|5114.9406258825|5114.9406258825|5099.6562509805|5086.9268928864|5086.9268928864|5086.9268928864|5086.9268928864|5086.9268928864|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5045.9533687373|5015.8412113052|5015.8412113052|5015.8412113052|5015.8412113052||4936.0694106677|4936.0694106677|4936.0694106677|4936.0694106677|4936.0694106677|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795||-5503.3834495795|-5503.3834495795|-5503.3834495795|-5713.3704995328|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883||-5905.3458161883|-5905.3458161883|-5905.3458161883|-6072.9397957648|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519||5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5591.0812532948|5591.0812532948|5591.0812532948|5566.8680592164|5556.4645102405|5538.2645332121|5538.2645332121|5538.2645332121|5538.2645332121|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219||5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5461.395487691|-6033.7372539385|-6033.7372539385|-6033.7372539385|-6033.7372539385
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2816.6782265575|-2822.9758072861|-2825.6397858734|-2829.1553176372|-2831.2836862635|-2833.1485402928|-2834.4675206413||-2834.4675206413|-2834.4675206413|-2834.4675206413|-2835.7315069646|-2835.7315069646|-2837.4238966273|-2840.4154406971|-2846.4893785523|-2852.5993095025|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317||2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2792.6330089743
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||6330.2161344738|6297.0179271931|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6551.1132244508|-6551.1132244508|-6615.7719128269|-6615.7719128269|-6615.7719128269|-6653.1566825024|-6653.1566825024|-6788.1740916693|-6913.5267685214|-6970.0297428016|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7337.4187588832|-7337.4187588832|-7337.4187588832|-7337.4187588832|-7337.4187588832|-7377.5763987591|-7543.6404430657|-7594.346226007|-7594.346226007|7138.3738572931|7138.3738572931|7138.3738572931|7138.3738572931|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|||-7510.1229960177|-7510.1229960177|-7510.1229960177||-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7522.3987605156|-7522.3987605156|-7580.1097339063|-7619.7885932292|-7731.7945595422|-7731.7945595422|-7821.4939550469|-7933.548838941|-7938.7083355297|-7938.7083355297|-7938.7083355297|-7938.7083355297|-7992.342595033|-8120.9908580654|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854||7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7532.672102206|7367.8023357844|7243.2248175383|7085.5275750425|7021.7933025216|-7402.0414071386|-7402.0414071386|-7402.0414071386||-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386||-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|7115.0715605646|7115.0715605646|7115.0715605646|7049.0795117384|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6913.7198301692|6771.0220335213|-7073.6490115511||-7073.6490115511|-7073.6490115511||||-7073.6490115511|-7114.2766795012|-7129.3477524707|-7129.3477524707|-7145.9231511984|-7145.9231511984|-7224.0257235537|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6875.6438471847|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857||6846.1044782857|6846.1044782857|6846.1044782857|6807.8956684884|6807.8956684884|6807.8956684884|6807.8956684884|6807.8956684884|6758.2605691687|6758.2605691687|6758.2605691687|6758.2605691687|6758.2605691687||6748.1228546319|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6647.3919026461|6486.5465584957|6480.1068623403|6480.1068623403|6434.6187359337|-6708.1019113951|-6708.1019113951||-6708.1019113951|-6708.1019113951|-6730.1132348834|-6832.4519304521|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6517.5830427004||6493.7589363338|6434.8432625931|6420.5480695479|6361.9978550532|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6267.879779543|6219.9775328256|6127.2528142506|6114.5405114205|6114.5405114205|6107.8227904673|6059.9142116303|6040.249871514|6040.249871514|6040.249871514|6040.249871514|6040.249871514||5972.5554127933|5933.3949031037|5867.7721145596|5860.2429729609|5860.2429729609|5860.2429729609|5860.2429729609|5821.8255255121|-6051.169058687|-6051.169058687
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||-2387.6669391935|-2389.628937276|-2389.628937276|-2405.3377080844|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2470.6794245785|2333.1249319911|2333.1249319911|2333.1249319911|2306.2221466567|2279.3023851741|2268.5859835268|2222.2066483631|-2379.1756616931|-2379.1756616931|-2379.1756616931|-2379.1756616931|-2393.3094588804|-2393.3094588804|-2439.8160654227|-2455.0178504696|-2458.8809449662|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2276.4767606354|2229.026864982|2229.026864982|2225.9908984664|||2225.9908984664|2225.9908984664|2211.1287760738||2160.198640082|2136.5262667577|2132.9736297308|2084.4984774787|2059.331641643|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2172.2172625556|-2172.2172625556|-2190.7136250618|-2244.709583402|-2248.0384260022|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684||-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684||-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2284.7575840445|-2284.7575840445||-2284.7575840445|-2328.2028711605|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2394.6209129705|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054||2247.1515815054|2247.1515815054||||2247.1515815054|2226.029535006|2181.4217055622|2124.1965500768|2124.1965500768|2093.6628334187|2070.1253704652|2049.9726338503|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2232.2290621521|-2260.4767357245||-2290.1934700877|-2290.1934700877|-2290.1934700877|-2290.1934700877|-2330.5284226169|-2330.5284226169|-2330.5284226169|-2368.3093584632|2236.2109656327|2236.2109656327|2236.2109656327|2236.2109656327|2236.2109656327||2236.2109656327|2212.4010729252|2156.2511921391|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2114.7299794924||-2280.5686152368|-2280.5686152368|-2280.5686152368|-2315.1040169298|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2370.248465921|-2416.3316288011|-2437.5906986679|-2456.6285540754||-2465.6150600838|-2470.2389556486|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2359.4891626288|2359.4891626288|2337.7657362542|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2317.0481376566|2310.8868196184||2288.0409106871|2228.7399007635|-2293.7611100638|-2293.7611100638|-2293.7611100638|-2331.1512334042|-2356.8971321509|-2356.8971321509|-2356.8971321509|-2356.8971321509
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-4874.989259801|-4874.989259801|-4874.989259801|-4953.6547331123|-4957.0251990737|-4957.0251990737|-4957.0251990737|-4957.0251990737|-4961.5187642885|-4961.5187642885|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5174.4336670928|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4723.8184437963|4660.6316042181|4647.0145462526|4647.0145462526|4647.0145462526|4593.5717180584|4555.4836025413|4555.4836025413|4547.1100485042|4547.1100485042|4547.1100485042|4547.1100485042|4547.1100485042|4393.1778316714|4351.9753685237|4347.1392983597|4338.8214426219|4171.3571584688|4138.785731632|4001.1508129244|3984.6067392653|||3984.6067392653|3984.6067392653|3929.8083969903||3929.8083969903|3929.8083969903|3929.8083969903|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727||-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727||-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|4027.5916327494|4027.5916327494||4004.5884510736|4004.5884510736|4004.5884510736|4004.5884510736|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129||3948.074477129|3948.074477129||||3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3822.8049745878|-4108.7668425731|-4108.7668425731|-4108.7668425731|-4108.7668425731|-4147.278679695|-4147.278679695|-4147.278679695|-4147.278679695|-4147.278679695|-4296.5874218833|-4355.4532536123|-4355.4532536123|-4355.4532536123|-4367.4480595692|-4443.2756217435|-4576.9729130484|-4616.6365700537|-4708.8184111708|-4748.1315679676||-4779.4957629229|-4779.4957629229|-4800.9952921366|-4815.4947690407|-4822.4914527307|-4822.4914527307|-4822.4914527307|-4880.0460585896|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855||-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5196.1924689839|-5230.4360766488|-5250.0400851653|-5286.1556501837|-5363.1729446486|-5438.6921607206|-5479.4912896896|-5502.0166720682||-5502.0166720682|-5502.0166720682|-5502.0166720682|-5502.0166720682|-5546.1792483789|-5546.1792483789|-5546.1792483789|-5618.1436093099|-5675.0414929752|-5675.0414929752|-5738.5461033058|-5837.2734481176|-5924.1927201306|-5942.2950314443||-5942.2950314443|-5942.2950314443|-5942.2950314443|-5960.2167016048|-5987.6296684498|-6040.3662982775|-6182.6847758639|-6237.6527728902|-6237.6527728902|-6237.6527728902|-6237.6527728902|-6237.6527728902|-6247.0264374351|-6247.0264374351|-6247.0264374351|-6393.3627082612|-6400.2046752555|-6400.2046752555|-6400.2046752555|-6409.5607502838|-6504.4008336487|6109.9245791057|6109.9245791057|6109.9245791057|6109.9245791057||6065.5241717355|6065.5241717355|-6330.9387218992|-6330.9387218992|-6330.9387218992|-6338.7652465547|-6419.0724961718|-6494.5171415252|-6494.5171415252|-6494.5171415252
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1455.3562799502|1432.7569777225|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1550.7536346904|-1550.7536346904|-1567.0595941005|-1579.9551045561|-1601.8112272845|-1626.0402525384|-1650.8225028204|1526.0219769073|1526.0219769073|1526.0219769073|1526.0219769073|1526.0219769073|1526.0219769073|1473.9688632303|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1441.4943529732|1441.4943529732|1409.0858751346|1409.0858751346|1409.0858751346|1399.2418211539|1399.2418211539|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|||-1517.8962050448|-1517.8962050448|-1517.8962050448||-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1533.0681453464|-1550.3534948294|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836||1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1398.0910880673|1398.0910880673|1398.0910880673|1398.0910880673|1398.0910880673|1398.0910880673|1397.434542297|1390.0939358856||1373.4932620951|1356.742513439|1355.0194593766|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128||1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1331.5776484587|1274.9751649541|1258.6144726483|1258.6144726483|1258.6144726483|1258.6144726483|1258.6144726483|1215.1271918315|1208.0857687017|1198.2064096685|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1190.7444794092|1176.3697276656|1176.3697276656||1173.9385862951|1126.9039847724||||-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1218.9785735129|-1235.3373039032|-1236.4904986459|-1236.4904986459|-1263.7116651621|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1283.0085435637|-1289.316103165|-1289.316103165|-1294.4067812945|-1302.9910344275|-1302.9910344275|-1302.9910344275||-1302.9910344275|-1302.9910344275|-1302.9910344275|-1302.9910344275|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|1205.9298119776|1205.9298119776||1205.9298119776|1203.2553466418|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1185.2936808451|1173.1874231612||-1284.808554843|-1284.808554843|-1284.808554843|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675||1213.6050821675|1213.6050821675|1190.6723135194|1187.0525705771|1185.6973006413|1168.5738279522|1168.5738279522|1164.1098088358|1150.5386764842|1145.3207516491|1133.5508351656|1128.1120390729|1119.7355989699|1112.6272826789|1112.6272826789|1102.2744230604|1102.2744230604|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179||1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1063.74592131
04759|949826|/equities/sho-bond-holdings|TOPIX500||-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5867.6091139481|-5953.3434599423|-5970.3260666026|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-6055.2073345992|-6095.2859273325|-6130.0954748139|-6181.2474997702|-6181.2474997702|-6226.3305553002|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|||-6263.3288898035|-6263.3288898035|-6263.3288898035||-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6288.4209886706|-6331.6451587724|-6331.6451587724|-6331.6451587724|-6331.6451587724|-6382.0501764138|-6430.2224182375|-6505.9693535972|-6519.0215039969|6218.6113583686|6218.6113583686|6218.6113583686|6218.6113583686|6218.6113583686|6212.8640032491|6212.8640032491|6212.8640032491|6186.5155591657||-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6498.7049972968|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238||-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6568.1361258042||-6651.5401397824|-6744.4334886471|-6779.0927651635|-6798.2225859581|-6798.2225859581|-6798.2225859581|-6803.025095509|-6837.539225664|-6837.539225664|-6837.539225664|-6890.0991396266|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6511.0148487097|6486.4609430108|6348.2343811231|6199.3084789068|6199.3084789068||6199.3084789068|6176.6205321187||||5974.1894801319|5930.0994223688|5922.7215804098|5916.9710869256|5916.9710869256|5803.4678743618|-6096.4306898921|-6096.4306898921|-6096.4306898921|-6096.4306898921|-6129.4785443245|-6148.8006720056|-6148.8006720056|-6164.7120179015|-6164.7120179015|-6164.7120179015|-6164.7120179015|-6164.7120179015|-6164.7120179015|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591||5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5686.273115839|5686.273115839|5686.273115839|5686.273115839|5686.273115839||5686.273115839|5686.273115839|5605.6923509322|-5842.3828076137|-5842.3828076137|-5842.3828076137|-5842.3828076137|-5842.3828076137|-5865.2417430479|-5865.2417430479|-5865.2417430479|-5865.2417430479|-5897.8241589421|-5903.5823988245|-5972.0359986939|-5976.3745386486|-5976.3745386486|-5976.3745386486||-5976.3745386486|-5976.3745386486|-5976.3745386486|-6029.3605984984|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489||5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5794.0710946099|5748.9678828999|5735.742092111|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393||5617.6863871595|5617.6863871595|5617.6863871595|5573.7626523995|5546.4465819227|5546.4465819227|5546.4465819227|5546.4465819227|5498.4406465808|-5768.1397579021
04760|952951|/equities/shochiku-co-ltd|TOPIX500||-9469.451309037|-9469.451309037|-9469.451309037|-9549.8347878189|-9619.927542021|-9704.1972689122|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9233.5554959997|9218.4505511108|9209.1117234564|9192.846359396|-9683.3862072915|-9683.3862072915|-9683.3862072915|-9683.3862072915|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9715.7676784639|-9715.7676784639|-9760.6307538487|-9801.5372806461|-9801.5372806461|-9801.5372806461|-9801.5372806461|-9801.5372806461|-9861.1525340513|-9872.0510935486|-9872.0510935486|||-9872.0510935486|-9872.0510935486|-9872.0510935486||-9872.0510935486|-9872.0510935486|-9872.0510935486|-9872.0510935486|-9872.0510935486|-9872.0510935486|-9995.6680167266|-9995.6680167266|-10107.972860156|-10107.972860156|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10269.011437959|-10331.401597732|-10418.23654041|-10418.23654041|-10543.262822678|-10621.736469642|-10643.929410714|-10728.821849129|-10728.821849129|-10728.821849129||-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|9683.0323159364||9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364||9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9566.5326693229|9566.5326693229|9566.5326693229|9469.9251881365|9303.694653485|-9994.9920690671|-9994.9920690671|-9994.9920690671|-9994.9920690671|-10002.880076741|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9278.791341154||9187.5459346156|9068.58140076||||9068.58140076|-9521.2544570036|-9521.2544570036|-9521.2544570036|-9521.2544570036|-9560.5049522262|-9590.8689330949|-9590.8689330949|-9590.8689330949|-9667.0765923277|-9719.1406581419|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266||9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9251.9927925178||9094.2142139087|9017.7935710097|-9614.9567581014|-9614.9567581014|-9614.9567581014|-9614.9567581014|-9656.0456215383|-9656.0456215383|-9656.0456215383|-9753.6062461537|-9800.4521557453|-9800.4521557453|-9843.3912841614|-9921.601426846|-10175.334918718|-10482.115099734|-10482.115099734|-10482.115099734||-10482.115099734|-10482.115099734|-10482.115099734|-10622.127888593|-10807.086542882|-10913.151714313|-11003.501904792|10599.813232657|10599.813232657|10599.813232657|10599.813232657|10599.813232657|10599.813232657|10599.813232657||10599.813232657|10583.581093963|10583.581093963|10583.581093963|10583.581093963|10583.581093963|10583.581093963|10563.978993293|10429.143325881|10429.048139867|10407.553488742|-11143.91633456|-11143.91633456|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682||10644.107504682|10568.175005202|10466.861116891|10461.516715274|10461.516715274|10461.516715274|10461.516715274|10440.296350305|10341.162611449|10312.444624132
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||3509.2313010875|3509.2313010875|3482.0347789861|3442.7053099845|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3714.5669107659|-3714.5669107659|-3714.5669107659|-3714.5669107659|-3714.5669107659|-3744.5065702879|-3744.5065702879|-3744.5065702879|-3744.5065702879|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|||-3820.0465819505|-3820.0465819505|-3820.0465819505||-3820.0465819505|-3840.4962021673|-3930.2180024081|3502.4035929345|3502.4035929345|3502.4035929345|3502.4035929345|3502.4035929345|3416.0229542402|3416.0229542402|3406.2477269335|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3319.1396988855|-3619.1579663628||-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438||3301.7502604867|3073.7780672074|3042.2815644536|3042.2815644536|3025.4795160596|2965.1994622884|2809.2924984891|2809.2924984891||2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445||2722.6811361606|2715.6331066363||||2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2706.8777182939|2706.8777182939|2706.8777182939|2674.9752425488|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2578.8375234569||2480.568962218|2480.568962218|2480.568962218|2467.1877357978|2441.2085953308|2400.8706614787|2380.5507349763|2371.4452610848|2289.5502900942|-2555.7218998953|-2558.6354443281|-2591.8819867027|-2591.8819867027||-2591.8819867027|-2591.8819867027|-2591.8819867027|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076||-2596.7635108076|-2596.7635108076|-2596.7635108076|2417.4836478029|2417.4836478029|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639||2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2372.2328115155|2353.1753461283|2308.250384587|2250.9448717634|2220.8554130704|2217.7837923005|2211.8708803338|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641||2153.0664435157|2106.6571594618|-2271.4920450424|-2281.1578278249|-2322.1753642499|-2379.8337380554|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155
04762|951927|/equities/skylark-co-ltd|TOPIX500||-2210.2934197698|-2210.2934197698|-2210.2934197698|-2226.8537997443|-2228.9208886048|-2260.4120984497|-2274.4301093886|-2280.0334548762|-2300.1400677484|-2300.1400677484|-2313.9611863871|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2184.5924672202|2170.9638524669|2127.1846398723|2127.1846398723|2127.1846398723|2116.5940443025|2096.1044936695|-2236.2407494246|-2236.2407494246|-2236.2407494246|-2258.600832694|-2271.4988305045|-2271.4988305045|-2271.4988305045|-2271.4988305045|-2309.1375894494|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2318.0996284095|-2318.0996284095|||-2318.0996284095|-2318.0996284095|-2318.0996284095||-2318.0996284095|-2318.0996284095|-2318.0996284095|-2318.0996284095|-2318.0996284095|-2318.0996284095|-2342.1940315661|-2350.0489239623|-2387.2765821804|-2422.279535756|-2422.7550397289|-2431.3667108098|-2474.574123122|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2290.6201761|2275.5125630864|2275.5125630864|2259.5340285017|2259.5340285017|2245.2322538908|2236.1747265453||2202.1941406059|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2328.4593595166|-2328.4593595166|-2331.1770661295|-2331.2409244479||-2331.2409244479|-2331.2409244479|-2331.2409244479|-2331.2409244479|-2331.2409244479|-2409.6843604976|2343.1414647561|2343.1414647561||2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2320.6849608401|2287.7332898223|2198.8980998026|2130.9701108917|2096.3834565464|2091.1760628293|2059.6400698103||2024.850077567|-2150.0065326125||||-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2178.7017029028|-2180.0018921142|-2196.5576579046|-2218.2029532274|-2252.1143924749|-2285.738213861|-2288.8670560238|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609||2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609||2172.4823528455|2137.7859476061|2070.5677195623|2050.8530217359|2030.6179280691|2030.6179280691|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2016.696178507|2003.57908723|1992.5323191445||1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943||1984.3839764943|1984.3839764943|1984.3839764943|1980.5377516603|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2085.946112506|-2096.27345834|-2101.0493255692|-2101.0493255692|-2101.0493255692|1974.1597042946|1974.1597042946|1974.1597042946|1927.1496714384||1827.6107460427|1816.2324025219|1816.2324025219|1787.3971139132|1784.2549573569|1784.2549573569|1784.2549573569|1776.2832859521|-1840.7939106447|-1840.7939106447
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||78157.639161544|78157.639161544|77602.517483388|77602.517483388|77067.797203764|75789.219115293|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80277.325391705|-80752.583768561|-81251.20418729|-81958.167609452|-81958.167609452|-81958.167609452|-82367.260946092|-82367.260946092|-82367.260946092|-82367.260946092|-82367.260946092|-82367.260946092|-83052.512162324|-83070.569069249|-83402.662809402|-83402.662809402|-83402.662809402|-83402.662809402|-84716.847566003|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|78940.050985797|78940.050985797|78940.050985797|||76878.458007157|76878.458007157|76746.064452396||-83010.410163769|-83010.410163769|-83010.410163769|-83010.410163769|-83010.410163769|-84694.34462641|-86649.271807122|-87595.302007913|-88456.446675459|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-90159.182765989|-90159.182765989|-90159.182765989|-90159.182765989|-90159.182765989|-90591.869739988|-91157.077488875|-91184.415215099|-91184.415215099|-91184.415215099|-91184.415215099||-91184.415215099|-91184.415215099|-91184.415215099|-91184.415215099|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|84684.736193704|83156.649621857|83156.649621857|82710.166246508|80696.851385009||79359.279316676|77949.860489742|77949.860489742|77949.860489742|77949.860489742|-83673.037736979|-83673.037736979|-83673.037736979||-83673.037736979|-83673.037736979|-83673.037736979|-85091.153041088|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|79792.879765802|79792.879765802|79792.879765802|79792.879765802|79683.740451608|79683.740451608|79305.822724009|76822.025248899|73183.361387665|72639.845986294||71784.98077681|71784.98077681||||71784.98077681|71766.951576309|71766.951576309|71116.432824735|71116.432824735|71116.432824735|71116.432824735|71071.036471928|-75176.635464216|-75176.635464216|-75176.635464216|-75176.635464216|-75515.054053065|-75515.054053065|-75515.054053065|-75515.054053065|-75720.067288156|-75720.067288156|-75720.067288156|72458.805142464|72458.805142464|72458.805142464|72458.805142464|72458.805142464|72458.805142464|72458.805142464||72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|71808.313144569|71808.313144569|71808.313144569|71808.313144569|71808.313144569||68003.681271743|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-73898.092629534|69022.767683461|69022.767683461|69022.767683461|69022.767683461|69022.767683461|69022.767683461|66827.51964829|-70513.205736182|-70513.205736182||-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-71803.835029056|-71803.835029056|-71803.835029056|-72434.816698952|-72799.699569767|-72799.699569767||-72799.699569767|-72799.699569767|-72799.699569767|-72996.110579959|-72996.110579959|69176.940219535|69176.940219535|69176.940219535|68594.933577261|67904.370641401|67379.300712668|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71303.565933685|-71920.628815206|-72616.809794673|-73730.010406058|-73730.010406058|-73730.010406058||-73730.010406058|-73730.010406058|-74415.136303775|-74415.136303775|-74737.373670861|-75038.748523179|-77251.387247976|-78453.763608863|-78624.181787625|-78677.337526884
04764|951783|/equities/sms-co-ltd|TOPIX500||-2047.1393145323|-2047.1393145323|-2047.1393145323|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1911.090550283|1908.0747534359|1908.0747534359|1898.785670008|1898.785670008|1898.785670008|1895.5039135902|1895.5039135902|1873.5321262113|1852.6631187794|1852.6631187794|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2064.7844730593|-2082.8716367325|-2096.885151925|-2116.8168354722|-2167.9353727469|-2240.9004141632|-2253.6949046258|-2267.9110051398|-2291.7219633285|-2291.7219633285|-2291.7219633285|-2291.7219633285|-2335.2523130425|-2335.2523130425|-2335.2523130425|-2335.2523130425|||-2335.2523130425|-2371.7247922694|-2413.2095376903||-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2499.4828196559|-2507.8697996177|-2597.1608884641|-2617.4565427379|-2640.0628252643|-2658.0142502937|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494||-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611||-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611||-2686.1467589611|-2686.1467589611|-2733.2741766235|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2765.2852633265|-2854.9836259184|-2928.6762510204|2711.2388092285|2711.2388092285|2711.2388092285|2711.2388092285|2711.2388092285||2711.2388092285|2711.2388092285||||2711.2388092285|2711.2388092285|2667.6542324761|2622.8102583067|2617.5669536742|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2538.6088371326|2538.6088371326|2538.6088371326|2538.6088371326||2493.0294285588|2493.0294285588|2404.5326983987|2356.0496276527|2356.0496276527|2323.221808503|2321.2664753053|2321.2664753053|2321.2664753053|2321.2664753053|2321.2664753053|2266.8166361793|2266.8166361793||-2516.8468566043|-2516.8468566043|-2516.8468566043|-2516.8468566043|-2516.8468566043|-2516.8468566043|-2525.3603167955|-2525.3603167955|-2527.1225742172|-2555.6361935746|-2672.0705587176|-2672.0705587176|-2672.0705587176|-2672.0705587176|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137||-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2709.6305994701|-2709.6305994701|-2709.6305994701|-2741.1173327445|-2781.8248141606|-2814.222015734||-2828.5800174822|-2897.783352758|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2929.065679945|-2929.065679945|-2964.5451999389|-2994.9818243239|-2994.9818243239|-2994.9818243239|-2994.9818243239||-3001.0948448443|-3001.0948448443|-3069.8701575368|-3069.8701575368|-3069.8701575368|-3104.1057305964|2856.3324313625|2856.3324313625|2743.7027015138|-2884.3061233254
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||1986.1213884474|1986.1213884474|1980.1626538304|1965.0561095067|1965.0561095067|1965.0561095067|1947.6734550075|1929.1649500083|1919.183277787|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1915.2368087453|1887.7353430504|1882.7337145004|1879.5848327165|1879.5848327165|-1940.5857292816|-1940.5857292816|-1940.5857292816|-1940.5857292816|-1940.5857292816|-1964.4841436462|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1876.0973702853|1849.4970780948|1836.0388588406|1836.0388588406|1836.0388588406|||1834.9738998033|1834.9738998033|1825.026555337||-1882.297073265|-1882.297073265|-1882.297073265|-1882.297073265|-1882.297073265|-1882.297073265|-1906.27452585|-1912.8328065|-1920.9253405556|-1930.2226006173|-1942.9106180461|-1942.9106180461|-1962.7062422734|-1990.0069358594|-1999.2307850116|-1999.2307850116|-2006.6460308785|-2006.6460308785|-2028.495589865|-2035.6617665166|-2045.3741850185|-2062.499094465|1949.8621172611|1944.0797743965|1944.0797743965|1943.8793511068|1943.8793511068||1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852|1923.5124940852||1923.5124940852|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104||1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1896.3658791827|1872.5504681267|1872.5504681267|1846.2782979186|1830.7814421318|1821.6738245909|1809.5820273232|1787.118919248|1765.4431101827|1765.4431101827||1740.8256779808|1710.6118644231||||-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1792.4304011784|-1797.8060508375|-1797.8060508375|-1836.4233898194|1761.1807612333|1761.1807612333|1761.1807612333|1761.1807612333|1761.1807612333|1761.1807612333|1753.923068037|1753.7548944266|1753.7548944266|1753.7548944266|1733.4221049185|1731.450129529|1731.450129529|1727.0556994766|1723.6174438629||1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1710.263586001|1693.6539844455|1682.6988716061|-1727.2237390229|-1727.2237390229|-1727.2237390229||-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1728.1097100255|-1736.788566695|-1738.6901641442|-1738.6901641442|-1738.6901641442|-1738.6901641442|-1744.7668490491|-1753.5464989434|-1755.3965163566|-1755.3965163566||-1755.3965163566|-1755.3965163566|-1755.3965163566|-1757.6773201051|-1757.6773201051|-1757.6773201051|-1774.5025778946|1724.1638023394|1723.0262991844|1723.0262991844|1722.6890249443|1722.6890249443|1722.6890249443|1720.0358332646||1720.0358332646|1702.3731480717|1691.859053413|1682.5933926812|1668.6037696457|1667.3375218286|1666.4028020318|1650.4753355909|1640.9448173232|1633.5497970258|1629.1664411397|1625.6849345997|1620.3443717774|1612.1720639228|1612.1720639228|1600.4689599142|1597.6043999046|1588.1993332274|1583.443703586|1583.29855954|1577.5213436762|1577.5213436762|1577.5213436762|1570.9681596403|1569.1868440447||1568.0409378275|1566.4343753639|1553.9826392932|1545.3973769924|1544.8281923372|1544.8281923372|1544.8281923372|1544.8281923372|1540.5035470413|1524.3377123967
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||11027.081268575|11027.081268575|10787.868076195|10602.90897355|10527.3988595|10301.276510555|9977.5294561722|9784.7549513025|9683.3394460525|9683.3394460525|9494.821606725|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9291.6901135163|9170.2223779373|9170.2223779373|9170.2223779373|8997.9693088193|8991.9103431325|8898.1541058059|8898.1541058059|8898.1541058059|8491.0601175621|8434.5371821755|8434.5371821755|8356.3918822709|8356.3918822709|8356.3918822709|8053.5465358566|7979.4405953962|7951.951352341|7951.951352341|7912.2588055799|7912.2588055799|7912.2588055799|7912.2588055799|7869.9542284221|7781.1158093579|7553.795343731|-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|||-8164.837379291|-8164.837379291|-8164.837379291||-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|-8258.5970881011|-8403.1634312234|-8619.5704791371|-8653.8005323746|-8835.5005915273|-8947.1735697868|-8947.1735697868|-9045.5817442076|-9118.4797157862|-9146.8021182545|-9146.8021182545|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8489.151907927||8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8355.1182105273|8355.1182105273|8355.1182105273|8355.1182105273|8234.1313450304|8226.4874417426|8226.4874417426|8226.4874417426|8162.7082686029||8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019||7704.9236842244|6826.3596491382|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6339.3111300942|6291.679033438|6168.0878149312|6099.4213364005|6099.4213364005|6099.4213364005|6099.4213364005|6099.4213364005|6011.4681515562|5987.7073516599|5987.7073516599||5987.7073516599|5987.7073516599||||5987.7073516599|5987.7073516599|5987.7073516599|5744.3970573999|5733.0842972107|5733.0842972107|5733.0842972107|5733.0842972107|5643.9991323589|5643.9991323589|5607.3323692876|-6081.4907969862|-6081.4907969862|-6081.4907969862|-6081.4907969862|-6081.4907969862|-6090.378663318|-6173.5318481311|-6180.702053479|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187||-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6301.5203166875|-6431.9670185416|-6495.113456369|-6495.113456369|-6495.113456369|-6495.113456369||-6495.113456369|-6495.113456369|-6495.113456369|-6495.113456369|-6518.4672300852|-6518.4672300852|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6045.6390383687|6045.6390383687|6033.3767092985|-6519.8008102901|-6519.8008102901||-6519.8008102901|-6549.7786781001|-6564.9207534445|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6842.3789850039|6354.6227012898|6354.6227012898||6354.6227012898|6354.6227012898|6354.6227012898|6354.6227012898|-6723.2559243336|-6723.2559243336|-6776.0752152267|-6776.0752152267|-6803.8057946963|-6832.6731052182|-6918.0812280202|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-7039.1586260121|-7229.0095844579|-7244.6773160643||-7313.2525734048|-7317.0844628324|6820.675411016|6820.675411016|6820.675411016|6820.675411016|6820.675411016|6820.675411016|6748.6949011289|6611.4690137394
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|901.5981087258|901.5981087258|901.5981087258|901.5981087258|901.5981087258|891.70902258053|888.11548479156|888.11548479156|888.11548479156|882.28390522088|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|833.04305359727|833.04305359727|833.04305359727|833.04305359727|833.04305359727|833.04305359727|||833.04305359727|832.05339492036|831.05929717171||829.88372650985|829.88372650985|829.63745287661|819.82495984771|812.34937980103|812.34937980103|812.34937980103|812.34937980103|812.34937980103|812.34937980103|812.34937980103|-851.33796405189|-851.33796405189|-851.33796405189|-851.33796405189|-851.33796405189|-859.44771681222|-862.79748143523|-865.99165078633|-872.12099399086|-872.12099399086|-872.12099399086|824.71677643262|824.71677643262|824.71677643262|824.71677643262|815.19639859159||807.77270918666|807.77270918666|806.79190519981|800.42988585026|797.35544160771|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|788.74694672148|788.74694672148|782.26351439561|-827.63606086638||-827.63606086638|-827.63606086638|-827.63606086638|-827.63606086638|-827.63606086638|-827.63606086638|-828.58157740295|-828.58157740295||-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-833.46694525991|-833.46694525991|-833.46694525991|-833.46694525991|-839.39104079443|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|797.54524767413|-838.00452174784|-838.00452174784||-838.00452174784|-838.00452174784||||-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-840.43833647438|-850.31481627036|-868.15537175656|-872.11623229278|-872.11623229278|-872.11623229278|-872.11623229278|-883.31244234789|-886.20270829453|-887.23175860351|-887.23175860351|-894.99726085685|-894.99726085685|-894.99726085685|-894.99726085685|-894.99726085685|-894.99726085685||-894.99726085685|-894.99726085685|-900.99980315355|-900.99980315355|-900.99980315355|-904.92044510273|-904.92044510273|-904.92044510273|-904.92044510273|-904.92044510273|-916.57274526388|-921.93636802866|866.06771149129||866.06771149129|866.06771149129|-886.94315431167|-886.94315431167|-886.94315431167|-886.94315431167|-886.94315431167|-886.94315431167|-886.94315431167|-886.94315431167|-886.94315431167|-893.42015518137|-898.7112611553|-900.65696565541|-913.79105803075|-922.1517346947|-922.1517346947|-922.1517346947||-922.1517346947|-922.1517346947|-930.57415237345|-941.92127227692|-951.62363179424|-952.15405499381|906.03039194643|906.03039194643|906.03039194643|906.03039194643|906.03039194643|906.03039194643|906.03039194643|906.03039194643||906.03039194643|903.55631171658|903.55631171658|903.55631171658|903.55631171658|903.55631171658|903.55631171658|897.85586256192|897.85586256192|897.85586256192|885.58985068187|875.79984968884|870.03180344418|870.03180344418|870.03180344418|866.38531952782|865.41149394693|853.86832796404|844.96481563062|841.81087845134|839.68258746921|839.68258746921|839.68258746921|833.89703769227|833.89703769227||825.36894501072|825.22879933598|825.22879933598|825.22879933598|825.22879933598|825.22879933598|825.22879933598|822.43753718537|812.04172154711|-817.66465879166
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4065.4628734567|-4072.0698593963|-4097.0220659959|-4111.0800733288|-4123.2000814764|-4158.8334238627|-4176.8846692218|-4176.8846692218|-4176.8846692218|-4178.5385213575|-4256.0983570639|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|3989.3276906769|3933.252989641|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|||3888.4434357149|3804.7704841276|3778.1894268085||-4055.5556302422|-4055.5556302422|-4055.5556302422|-4055.5556302422|-4055.5556302422|-4055.5556302422|-4063.6173669358|-4100.0192965953|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3827.2948210508|3827.2948210508|3827.2948210508|3810.7164678342||3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3701.7482476271|3656.2758306968|3655.3297190444|3655.3297190444|3655.3297190444|3655.3297190444|3655.3297190444|3655.3297190444||3655.3297190444|3585.9774656049|3579.9749617832|3541.361068648|3498.7019596682|3498.7019596682|3498.7019596682|3498.7019596682||3498.7019596682|3498.7019596682|3477.8113301347|3477.8113301347|3477.8113301347|3344.957033483|3337.1189260922|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3325.7724389906|3269.4333868183|3269.4333868183|3269.4333868183|3217.8148742426|3209.7961237896|3209.7961237896|3209.7961237896|-3342.3626364605|-3342.3626364605||-3342.3626364605|-3342.3626364605||||-3342.3626364605|-3342.3626364605|-3342.3626364605|-3342.3626364605|-3364.5140405117|-3373.5914080392|-3373.5914080392|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3181.1419296247|3169.3002715724|3169.3002715724|3169.3002715724|3169.3002715724|3169.3002715724|3169.3002715724|3007.9187238237|3007.9187238237||3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237||3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237||-3226.8472545387|-3226.8472545387|-3244.4691717097|-3378.354635233|-3484.5051502588|-3507.2835002876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3315.2861631956||3266.8179591062|3188.6866212291|3162.763935425|3162.763935425|3162.763935425|3162.763935425|3162.763935425|3145.6265949166|3090.4184387962|3066.1315986625|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3209.1796896018|-3256.9218773354|-3257.292908969|-3257.292908969||-3257.292908969|-3257.292908969|-3257.292908969|-3257.292908969|-3283.4921210766|-3299.4356900852|-3349.4841000946|-3517.9823334385|3190.9640739573|3157.1242441115
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3240.1641655995|3190.0712951105|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.6598426537|3151.6598426537|3151.6598426537|3151.6598426537|3151.6598426537|3151.6598426537|3057.622047393|3044.4133859922|3010.0148733246|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|||-3269.3164537174|-3269.3164537174|-3269.3164537174||-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3272.1933521501|-3272.1933521501|-3272.1933521501|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3341.0465218761|3047.0768704371|3047.0768704371|3047.0768704371|2994.588676902|2994.588676902|2994.588676902|2960.5119413494||2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2910.4572531265|2853.3757755008|2830.3264367544|2805.4132581776|2791.6286093467|2789.3250717067|2789.3250717067|2789.3250717067|2789.3250717067||2789.3250717067|2789.3250717067|2789.3250717067|2789.3250717067|2759.6339636802|2702.9821547401|2572.1341975411|2569.3485305795||2471.2789120154|2467.120435551|2454.7190571401|2454.7190571401|2437.6929410931|2426.4874378247|2426.4874378247|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2415.2597995888|2396.5302028128|2396.5302028128|2396.5302028128|2357.9573732425|2340.3947213546|2312.7433008018|2312.7433008018|2280.1776150402|-2384.0600802645||-2384.0600802645|-2384.0600802645||||-2384.0600802645|-2384.0600802645|-2384.0600802645|-2384.0600802645|-2390.4641335611|-2390.4641335611|-2400.1844837635|-2400.1844837635|-2400.1844837635|-2405.3916681574|2270.4470606776|2270.4470606776|2270.4470606776|2270.4470606776|2234.031659759|2230.5395720413|2200.1478236439|2159.5488134437|2159.5488134437|2159.5488134437|2159.5488134437|2137.1195612625|2137.1195612625|2137.1195612625|2137.1195612625|2111.7050436554||2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148|2107.7346672148||-2212.8287445342|-2212.8287445342|-2212.8287445342|-2212.8287445342|-2212.8287445342|-2212.8287445342|-2212.8287445342|-2212.8287445342|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369|-2219.5566072369||-2219.5566072369|-2219.5566072369|-2219.5566072369|-2232.0812617303|-2277.5159364277|-2314.9271038433|2196.2199710909|2196.2199710909|2196.2199710909|2166.3755429655|2159.5500499959|2159.5500499959|2159.5500499959|2116.8562838496||2097.2619598111|2091.6271667172|2082.4518296641|2081.0010517048|2081.0010517048|2074.3533265767|2074.3533265767|2049.9631552892|2042.629078251|2040.7695460384|2024.7971355722|2001.668797192|2001.668797192|2001.668797192|2001.668797192|2001.668797192|1994.8181812333|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524||-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2099.8130702524|-2103.3106040457|-2152.0501326962|-2173.5399064846|-2173.5399064846|-2173.5399064846
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||14326.078280755|14326.078280755|13795.364756395|13455.405284883|13319.894760981|13270.160845535|13243.234272817|13172.76030313|13091.122559033|13044.025065592|12970.861183991|12713.456871101|-13453.938986451|-13453.938986451|-13453.938986451|-13453.938986451|-13453.938986451|-13453.938986451|-13461.321096057|-13502.301217841|12878.447290603|12878.447290603|12878.447290603|12878.447290603|12878.447290603|12878.447290603|12878.447290603|12646.330322892|12480.367025436|12322.630028262|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|12284.713135792|-12558.50735831|-12558.50735831|-12558.50735831|-12903.619287012|-13149.854763346|-13232.212676771|||-13232.212676771|-13232.212676771|-13232.212676771||-13232.212676771|-13232.212676771|-13232.212676771|-13232.212676771|-13309.213181199|-13309.213181199|-13412.392816295|-13412.392816295|-13465.065705873|-13465.065705873|-13465.065705873|-13465.065705873|-13465.065705873|-13465.065705873|-13523.970007251|-13523.970007251|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154||-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13542.595885154|-13665.384316838|-13672.704645177|-13672.704645177|-13672.704645177|-13672.704645177|-13672.704645177|-13672.704645177|-13693.282939086|-13899.758821207|-13991.676468008||-14107.501812355|-14107.501812355|-14415.835347061|-14483.150385623|-14652.111539582|-14675.679488424|-14911.348122686|-14911.348122686||-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|14042.420270664|14042.420270664|14042.420270664|14008.244745183|13837.232160744|13837.232160744|13837.232160744|13699.980178605|13682.755754006|13668.061948895|13554.791054328|12897.823393698|12804.041142657||12804.041142657|12804.041142657||||12804.041142657|12708.379047397|12661.810052664|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121||12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12464.286779023|12305.874198914||-12883.37380138|-12883.37380138|-12883.37380138|-12883.37380138|-12907.637557089|-13051.263952321|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|-12754.469685056|-12754.469685056||-12754.469685056|-12754.469685056|-12754.469685056|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|12277.039851947|12277.039851947|12277.039851947||12277.039851947|12112.466815595|12112.466815595|12112.466815595|12112.466815595|12112.466815595|12112.466815595|12103.57423955|11950.647209321|11950.647209321|11837.663565913|-12487.188367436|-12487.188367436|-12487.188367436|-12487.188367436|-12487.188367436|-12648.264852707|-12710.294280785|-12765.604756428|-12781.783062698|-12796.981180776|-12876.090200862|-12974.266889846|-13150.574322052|-13233.138135613||-13267.931261792|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12536.702272812|12536.702272812
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2461.0275603683|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2476.8207895952|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2506.4256596064|-2529.1951773405|-2530.2446414894|-2530.8811954587|-2530.8811954587|-2530.8811954587|-2549.8039863721|-2549.8039863721|-2549.8039863721|-2549.8039863721|-2563.0322070801|-2586.480230089|-2616.2493599893|-2616.2493599893|-2616.2493599893|-2616.2493599893|-2634.3811522487|-2634.3811522487|-2634.3811522487|-2636.3342280503|-2636.3342280503|-2636.3342280503|-2642.3713645003|||-2663.4404050004|-2675.8504500004|-2704.3338333338||-2724.2794238689|-2724.2794238689|-2740.4426518349|-2740.4426518349|-2740.4426518349|-2740.4426518349|-2767.1585020388|-2781.4538911542|-2808.2821012824|-2814.538204777|-2814.538204777|-2814.538204777|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2883.046504226|-2883.046504226|-2883.046504226|-2895.9127824733|2713.1642215729|2713.1642215729|2713.1642215729|2688.6269128588|2686.1410142876||2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004||2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004||2649.289318004|2649.289318004|2649.289318004|2649.289318004|-2814.6452248071|-2814.6452248071|-2814.6452248071|-2814.6452248071|-2844.3835831191|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2698.7618648004|2651.2631831116|-2776.2295946668||-2776.2295946668|-2776.2295946668||||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2802.6538205763|-2802.6538205763|-2808.5355809585|-2808.5355809585|-2830.2617566205|-2856.0408406894|-2884.2953785438|-2889.8004206043|-2909.6393562269|-2909.8215069188|-2943.9127854654|-2949.7086505171|-2961.1524927863|-2961.1524927863||-2961.1524927863|-2961.1524927863|-2973.697214207|-3056.30246023|-3117.1006418367|2914.8806438909|2914.8806438909|2914.8806438909|2914.8806438909|2914.8806438909|2904.6859801122|2904.6859801122|2834.7344223469|2820.2492868481||2820.2492868481|2759.6658742756|2736.6009714174|2734.710366434|2734.710366434|2734.710366434|2734.710366434|2733.8893412766|2733.8893412766|2727.4501198608|2727.4501198608|2727.4501198608|2727.4501198608|2727.4501198608|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001||2679.588260889|2664.3758454322|2646.428312705|2646.428312705|2646.428312705|2646.428312705|2646.428312705|2646.428312705|2642.4481252278|2573.4423613642
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||4608.1471047298|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4969.2792585642|-4969.2792585642|-4969.2792585642|-4969.2792585642|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-5085.2100606541|-5211.1778451712|-5268.9753835236|-5329.4726483595|-5393.3584981772|-5465.7872201969|-5564.3617561|-5564.3617561|-5564.3617561|-5620.4575067778|-5751.7305630865|-6047.0895145405|5830.5116505105|5809.5685005672|5768.7825796533|5768.7825796533|5768.7825796533|||5687.258421837|5555.7871353744|-5832.9901143157||-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5861.4137213774|-5861.4137213774|-5966.1868132863|-5966.1868132863|-5966.1868132863|-5966.1868132863|-5966.1868132863|-5990.9853480959|-6066.8726089954|-6283.025121106|-6333.7501345622|-6407.3115700442|-6407.3115700442|-6407.3115700442|-6438.8053169249|-6438.8053169249|-6438.8053169249||-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6444.9503521388|-6446.1115023765|-6471.4016693072|-6636.6129658969|-6787.4727974035|6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423||6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423|6141.1568221581|6049.1742468423|6017.0269409359||5984.201251236|5984.201251236|5984.201251236|5984.201251236|5513.2793225136|5513.2793225136|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5322.6729513543|5145.0255015048|5043.5283350053|4935.1981500059||4909.997944451|4825.3866049455||||4791.730376476|4791.730376476|4694.1448627511|-5008.5022458833|-5008.5022458833|-5008.5022458833|-5011.5024954259|-5084.2191301554|-5084.2191301554|-5094.1323668393|-5152.7026298215|-5174.0029220238|-5235.6143578043|-5271.8942688942|-5271.8942688942|-5299.4380765491|-5410.8782268087|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399||5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5054.2557709135|5054.2557709135|5038.6984826092|5038.6984826092|5022.4983140103|-5176.0087365109|-5176.0087365109||-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5242.5097072343|-5272.4552302604|-5321.3391447338|-5350.5990497042|-5366.7767218935|-5371.9717602401||-5371.9717602401|-5371.9717602401|-5371.9717602401|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5408.6702754203|-5540.040844198|-5540.040844198||-5540.040844198|-5610.4898268866|-5627.0183047983|-5627.0183047983|-5663.5203386648|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5796.8795091233|-5813.255010137|-5829.0611223744|-5841.1927436722|-5841.1927436722|-5870.3808263024|-5889.423140336|-5923.4274901728|-5923.4274901728||-5923.4274901728|-6042.1416557476|-6151.2304391946|-6151.2304391946|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||2794.0139431675|2794.0139431675|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|||2689.4463213335|2689.4463213335|2689.4463213335||2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2633.6348014817|2625.7053349796|2619.394816644|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757||2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|-2687.7966189975|-2687.7966189975|-2687.7966189975|-2687.7966189975|-2713.3017988861|-2713.7519987623|-2722.0148132868||-2722.0148132868|-2723.960903652|-2728.936300805|-2728.936300805|-2798.6236675611|-2799.802267278|-2799.802267278|-2799.802267278||-2799.802267278|-2830.1414080867|-2847.7404534296|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2691.3295965629|2672.5884406255|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2653.8550893121|2653.8550893121|2649.8581349532|2649.8581349532|2617.3979277257|2569.3060802609||2569.3060802609|2569.3060802609||||2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609||2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609||2569.3060802609|2569.3060802609|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2295.8995402973|-2421.7413371991|-2421.7413371991||-2421.7413371991|-2421.7413371991|-2421.7413371991|-2488.6292635545|-2497.0330414253|-2497.0330414253|-2503.8648659572|-2503.8648659572|-2516.6404196944|-2516.6404196944|-2516.6404196944|-2557.3504663271|-2573.8419740481|-2573.8419740481||-2573.8419740481|-2573.8419740481|-2573.8419740481|-2573.8419740481|-2573.8419740481|-2597.0188600535|-2647.2154000594|-2663.4386908389|-2663.4386908389|-2663.4386908389|-2663.4386908389|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2694.0264204419|-2710.5849116021|-2711.0029772865|-2711.0029772865|-2712.1977525406|-2744.170099507|-2744.170099507||-2744.170099507|-2749.5522626982|-2749.5522626982|-2749.5522626982|-2755.5858474424|-2781.5249160835|-2781.5249160835|-2781.5249160835|-2781.5249160835|-2819.3659204677
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3531.3677528652|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3561.8955322952|-3561.8955322952|-3561.8955322952|-3561.8955322952|||-3561.8955322952|-3561.8955322952|-3561.8955322952||-3561.8955322952|-3570.7805655627|-3570.7805655627|-3570.7805655627|-3580.5339617364|-3596.8761487375|3365.5181069274|3365.5181069274|3365.5181069274|3365.5181069274|3365.5181069274|3319.6867854749|3292.977512932|3292.977512932|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3215.2562723544|3201.7670029066|3201.7670029066|3141.1855587851||3046.7617319835|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3467.0070385497|3173.2925008613|3173.2925008613|3173.2925008613|3173.2925008613|3173.2925008613|3173.2925008613|3147.2694454015|3140.6474634586|3140.6474634586||3112.3435712739|3112.3435712739|3112.3435712739|3080.393297869|3080.393297869|3068.6828503004|3068.6828503004|3068.6828503004||2939.4809447782|2938.5343830869|2897.0382034298|2833.9313371443|2833.6181523825|2823.7116460609|2823.7116460609|2823.7116460609|2823.7116460609|2823.7116460609|2808.6933334262|2808.6933334262|2808.6933334262|2808.6933334262|2793.714814918|2729.7109054644|2715.2343394049|2696.9370512709|2696.9370512709|2696.9370512709|2696.9370512709|2696.9370512709|2570.3745014121|2568.4994460134||2567.8049400149|-2704.0249875798||||-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2780.6666528664|-2781.1264099676|-2781.1264099676|-2781.1264099676|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815||2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.3312197572|2533.8957997302|2526.0351695324|2526.0351695324|2526.0351695324|2526.0351695324|2522.5112994805|2512.6927976413||-2742.8968915097|-2742.8968915097|-2742.8968915097|-2771.357657233|-2828.09184137|-2845.5187126333|-2859.6681637449|-2859.6681637449|-2866.1868486054|-2881.8187206727|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476||-2906.2601071476|-2906.2601071476|-2906.2601071476|-3053.0390079417|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2899.826578642||2885.0295318244|2824.5883686938|2792.0235241425|2792.0235241425|2792.0235241425|2792.0235241425|2792.0235241425|2792.0235241425|2739.415026825|2721.5166964722|2672.9074405247|2663.3138228052|2622.0153586725|2607.850398525|2591.2782205833|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285||2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2457.0299942243|-2457.0299942243|-2457.0299942243|-2460.5333269159|-2479.6723643346|-2479.6723643346|-2479.6723643346|-2479.6723643346|-2479.6723643346|-2545.0804048162|2355.5719617332|2355.5719617332|2355.5719617332|2355.5719617332|2355.5719617332|2329.0244019257|2297.999335473|-2452.4020549716|-2452.4020549716|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|||-2453.1106058848|-2453.1106058848|-2460.9667973887||-2460.9667973887|-2493.4311459783|-2493.4311459783|-2493.4311459783|-2493.4311459783|-2493.4311459783|-2542.3123844203|-2550.9304271337|-2568.950474593|-2589.3616384366|-2626.6779486872|-2626.6779486872|-2643.3643874302|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2449.9779942872|2449.9779942872|2449.9779942872|2449.9779942872|2449.9779942872|2449.9779942872||2427.8088825413|2423.5098694903|2393.8720772115|2360.0056508784|2360.0056508784|2338.2840565315|2316.3711739239|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922||2285.7452768776|2285.7452768776|2285.7452768776|2219.6997217043|2180.5884223364|-2339.1299837539|-2366.5327049305|2238.5014161796||2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2201.2170411978|2164.063476765|2147.357312111|2147.357312111|2129.7886692726|2088.1801183149|2088.1801183149|2084.3443926164|2084.3443926164|2084.3443926164|2084.3443926164|2084.3443926164|2084.3443926164|2062.9348396192|2062.9348396192||2062.9348396192|2062.9348396192||||2062.9348396192|2062.9348396192|2052.5587302193|2010.1174340761|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2184.1755780369|2054.8590547978|2054.8590547978|2054.8590547978|2054.8590547978|2054.8590547978|2054.8590547978|2050.3780954105|2050.3780954105|2050.3780954105|2050.3780954105|2050.3780954105|2050.3780954105|2050.3780954105|2030.404087674|2008.3013790848||2008.3013790848|2008.3013790848|2008.3013790848|2002.4112058977|2002.4112058977|2002.4112058977|1977.0308429245|1955.8502896101|1937.9814280174|1934.6644230575|1928.3552395436|1928.3552395436|1928.3552395436||1916.0075415855|1916.0075415855|1897.2811524344|-1998.04409109|-1998.04409109|-1998.04409109|-1998.04409109|-1998.04409109|-1998.04409109|-1998.04409109|-2008.9772805731|-2020.5297827766|-2044.4559477638|-2044.4559477638|-2077.7143655166|-2090.047454563|-2090.047454563|-2090.047454563||-2090.047454563|-2090.047454563|-2090.047454563|-2090.047454563|-2108.2799069255|-2123.738247007|-2136.7997530764|-2141.5911943288|-2141.5911943288|-2141.5911943288|-2141.5911943288|-2170.3957199356|-2201.2369842817|-2209.9855109641||-2238.8601489011|-2242.1467660796|-2242.1467660796|-2242.1467660796|-2242.1467660796|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2147.8869027278|2144.168878465||2081.7064008769|2070.6393684873|2056.8920907455|2046.1808026239|2046.1808026239|2046.1808026239|2046.1808026239|2046.1808026239|2046.1808026239|2046.1808026239
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2426.4898855656|2426.4898855656|2306.9604490603|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2503.7713953786|-2503.7713953786|-2503.7713953786|-2503.7713953786|-2503.7713953786|-2503.7713953786|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|-2568.8436516973|-2568.8436516973|-2568.8436516973|||-2568.8436516973|-2568.8436516973|-2568.8436516973||-2568.8436516973|-2568.8436516973|-2580.9767304905|-2580.9767304905|-2584.4185894338|-2685.7984327043|2410.059149682|2410.059149682|2410.059149682|2410.059149682|2410.059149682|2342.225852789|2342.225852789|2342.225852789|2342.225852789|2342.225852789|2342.225852789|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2286.1652987307||2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2260.1766786429|2260.1766786429|2260.1766786429|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944||-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944||-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2430.1151033271|-2442.9322263297|-2442.9322263297|-2462.1469181441|2328.2024567228|2328.2024567228|2328.2024567228|2328.2024567228|2289.0582852476|2220.1244262316|2220.1244262316|2188.2493624796|2177.8326249773|2106.1473610859|2046.0886769983|2046.0886769983|2046.0886769983||2046.0886769983|2046.0886769983||||2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2045.5872991896|2045.5872991896|-2191.9011595952|-2191.9011595952|-2191.9011595952|-2191.9011595952|-2191.9011595952|-2191.9011595952|2045.0794164446|2045.0794164446|2045.0794164446|2045.0794164446|2045.0794164446|2045.0794164446|2010.2011885386|2010.2011885386|2010.2011885386|2009.8694003027||2009.8694003027|2009.8694003027|2009.8694003027|2007.78629667|2007.78629667|1988.3736629667|1960.427155584|1960.427155584|1960.427155584|1960.427155584|1960.427155584|1960.427155584|1960.427155584||1904.5579506489|-1984.5013071366|-1984.5013071366|-1984.5013071366|-1984.5013071366|-1984.5013071366|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1893.231992855|-2007.999474411|-2007.999474411||-2007.999474411|-2007.999474411|-2007.999474411|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388||1921.2390210388|-2012.5730164077|-2012.5730164077|-2012.5730164077|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2040.0447522243|-2042.2719469159||-2073.1354965732|-2079.9561073036|-2088.8532188933|-2088.8532188933|-2105.7535765481|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4367.7539022145|4341.9251672222|4341.9251672222|4341.9251672222|4341.9251672222|4318.0279635802|4187.7532928669|4146.003658741|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4534.6351437966|-4565.9279375517|-4579.419930613|-4608.8554784589|-4667.450531621|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|||-4681.927987602|-4681.927987602|-4681.927987602||-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4686.0009160774|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4306.099648293|4306.099648293|4306.099648293|4291.6940536589||4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4175.0245994807|4175.0245994807|4175.0245994807|4086.3606660896|3997.9155227567|3997.9155227567|3997.9155227567|3936.9894697296||3847.182744144|3781.5908689896|3781.5908689896|3781.5908689896|3781.5908689896|3620.2676322106|3581.299545939|3581.299545939||-3883.6478073786|-3883.6478073786|-3883.6478073786|-3883.6478073786|-3883.6478073786|-3883.6478073786|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3626.9413820815|3587.1293134239|3565.7086395731|3565.7086395731|3565.7086395731|3565.7086395731||3515.0087648465|3515.0087648465||||3515.0087648465|3474.1486276072|3471.5540306747|3422.8413958947|3422.8413958947|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772|3398.6264944192|3385.6800334968|3385.6800334968|3385.6800334968|3383.0889261075|3372.2789225843|3372.2789225843|3372.2789225843|3372.2789225843|3273.9488028714|3273.6776449801|3273.6776449801|3273.6776449801|3273.6776449801||3251.2529388667|3238.0252652318|3238.0252652318|3238.0252652318|3238.0252652318|3238.0252652318|3225.8891835909|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055||3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3210.5538463055|3136.476495895|3111.1992555975||-3342.076929216|-3342.076929216|-3342.076929216|-3342.076929216|-3342.076929216|-3342.076929216|-3342.076929216|-3355.3632546845|-3366.5061792654|-3366.5061792654|-3366.5061792654|-3424.812421406|-3449.9206699622|-3449.9206699622||-3449.9206699622|-3449.9206699622|-3449.9206699622|-3513.8007444025|-3573.0841604472|3377.7294315467|3377.7294315467|3354.7827017185|3319.5641130206|3309.265681134|3274.1563123711|3229.7292359679|3222.6158177421|3198.2397974912|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3190.0694579463|3138.688286607||3113.5425406744|3075.1861563049|2989.7346181166|2944.6430940686|2944.6430940686|2944.6430940686|2944.6430940686|2944.6430940686|2920.2145489652|2880.0398476888
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||347.56723483582|342.30802412585|340.59791337051|340.59791337051|340.59791337051|340.59791337051|329.46434615495|323.41744025799|323.41744025799|323.41744025799|323.41744025799|315.88605015645|311.47893410667|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-338.49161494287|-342.11193919536|-342.11193919536|-342.11193919536|-342.11193919536|-342.11193919536|-344.90214957524|-345.20766076654|-345.20766076654|-345.20766076654|-345.20766076654|-345.20766076654|-348.20406721445|-348.20406721445|-348.20406721445|-349.87674202756|-350.48527298852|-353.53429165448|-353.53429165448|-353.53429165448|-353.53429165448|-360.72144297059|-362.7520470957|-362.7520470957|-362.7520470957|-363.08607866921|-363.08607866921|-363.08607866921|-368.00674695613|||-368.41994674579|336.76234359367|336.76234359367||336.76234359367|336.76234359367|336.76234359367|336.76234359367|329.94220155925|329.94220155925|329.94220155925|329.94220155925|329.94220155925|329.94220155925|329.94220155925|328.22852616933|328.22852616933|328.22852616933|328.22852616933|324.41609269193|324.41609269193|320.18455930343|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|316.65602070124||307.73768601926|307.73768601926|305.12520160181|299.455785322|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568||-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-330.41305320592|-332.70893105237||-334.81548064249|-336.12276440746|-337.80307665011|-339.70070283379|-339.70070283379|-360.21189135937|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.15225433929|335.15225433929|335.15225433929|335.15225433929||332.35250753411|-357.99952901684||||-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-358.03282392116|-358.80868782039|-362.33188824119|-364.09653774303|-377.99058867606|-387.97844474749|-391.60381664652|-392.07557742519|-392.07557742519|-392.07557742519|-392.07557742519|-397.81175472916|-401.3797329022|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085||-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085||-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719||-412.46371439719|-412.46371439719|-412.46371439719|-420.25412642982|-429.58718400564|-429.58718400564|-432.3635388013|-435.4706010417|-437.34511667665|417.74749510348|417.74749510348|417.74749510348|417.74749510348|417.74749510348||417.74749510348|406.6027703027|404.23640873477|401.67378036231|398.24578346334|398.24578346334|398.24578346334|394.8953207237|394.31702065275|391.30223872712|-413.19553527803|-413.19553527803|-413.19553527803|-413.19553527803|-413.19553527803|-413.19553527803|-414.20906446156|-414.20906446156|-414.20906446156|-414.20906446156|-414.20906446156|-414.20906446156|-420.54378382933|-420.54378382933|-420.54378382933||-420.54378382933|-420.54378382933|-420.54378382933|-420.54378382933|-423.84863310139|-440.59849410896|427.66193479609|427.66193479609|427.66193479609|427.66193479609
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3913.968059668|3868.8533996311|3861.3371107012|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4061.8939606661|-4090.493289629|-4129.9925440323|-4166.2139378136|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|||3952.1987288635|3922.9490479797|3922.9490479797||3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3592.6381549216|3585.053277681|3585.053277681|3560.2814196455|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3509.4076872835|3509.4076872835|3509.4076872835|3444.6196525372||-3604.6002067262|-3604.6002067262|-3604.6002067262|-3604.6002067262|-3604.6002067262|-3604.6002067262|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126||3411.3098953533|3411.3098953533|3411.3098953533|3392.5665503926|3341.2961671029|3283.7735190032|3239.9705766702|3223.5235729922||3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3207.470636658|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3190.8499505174|3190.8499505174|3190.8499505174|3190.8499505174|3172.3888339083|3158.2653710092|3137.6837455658|3093.6486061842|3024.4984513157|-3151.0855872693||-3151.0855872693|-3151.0855872693||||-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3192.2661571226|-3192.2661571226|-3228.5338471614|-3228.5338471614|-3228.5338471614|-3228.5338471614|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688||3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3063.4001920765|3039.9446578627|3005.605175403|3004.8431761359|3004.8431761359|3004.8431761359|2944.714640151||2842.0149878407|2842.0149878407|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2822.6137626973|2818.9597363303|2810.5941514781|2810.2712794202|-2988.3007858251|-2988.3007858251||-2988.3007858251|-2988.3007858251|-3005.1119842501|-3091.568871389|-3166.4654126545|-3187.1004585049|3079.6620857161|3079.6620857161|3079.6620857161|3079.6620857161|3079.6620857161|3079.6620857161|3076.2356507957|3046.5396119952||3031.8217911058|3002.4760737425|3002.4760737425|3002.4760737425|3002.4760737425|3002.4760737425|3002.4760737425|2985.9734152694|2954.8037947438|2935.1708830487|2881.6898700541|-3012.7324678588|-3012.7324678588|-3012.7324678588|-3012.7324678588|-3012.7324678588|-3019.4056467659|-3019.4056467659|-3019.4056467659|-3019.4056467659|-3019.4056467659|-3029.7284964066|-3084.7261071184|-3088.7387360373|-3088.7387360373||-3088.7387360373|-3088.7387360373|-3088.7387360373|-3088.7387360373|-3097.6819289303|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||359.81705757213|358.57450841347|355.80500934831|351.80934066983|351.80934066983|351.80934066983|342.93219304278|342.93219304278|342.93219304278|342.93219304278|342.93219304278|329.92465893642|327.74962104046|315.33291226718|308.79989168788|308.79989168788|300.92579220726|300.92579220726|299.79856933608|299.79856933608|299.79856933608|299.79856933608|299.79856933608|296.33174370675|285.86860411861|284.65877051681|284.65877051681|283.89863390756|278.22070434174|-332.51892408541|-332.51892408541|-332.51892408541|-344.3543600949|-352.50484454989|-355.44982727766|-356.6109191974|-360.40102133044|-365.22335703382|-389.5259522598|-404.97328028867|-407.63697809852|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|||370.1942644548|370.1942644548|370.1942644548||368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783||354.07392109506|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-394.71630425567|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699||-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699||-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-396.89727845221|-410.71919828023|-438.41022031137|-477.40024479041|-487.33360532267|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|446.74430226292|441.59173118879|441.59173118879|438.60594127405|438.60594127405||438.60594127405|419.22557102065||||-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-494.5876184464|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547||-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-497.57985900608|-504.04233059819|-504.04233059819||-504.04233059819|-508.80682599276|-508.80682599276|-508.80682599276|-521.5183749464|-521.5183749464|-521.5183749464|-521.5183749464|-523.31060989403|-523.31060989403|-523.31060989403|-523.31060989403|-523.31060989403|-523.31060989403|-542.01178877115|-556.01866639719|-556.41525122517|-556.41525122517||-556.41525122517|-556.41525122517|-558.73608839798|-558.73608839798|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992||501.60249205178|489.58578753257|489.58578753257|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|477.45252740122|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-546.22238366607|-546.22238366607|-546.22238366607|-546.22238366607||-546.22238366607|-546.22238366607|-546.22238366607|-546.22238366607|-546.22238366607|-563.74709974398|-584.78567045121|-622.89518735573|-673.54465397381|627.31964704679
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2567.9062958049|-2567.9062958049|-2567.9062958049|-2567.9062958049|-2567.9062958049|-2601.5069953388|-2624.3966614875|-2628.3851794306|-2640.1224215896|-2659.3579278883|-2659.3579278883|-2682.6350066885|-2682.6350066885|-2682.6350066885|-2682.6350066885|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2451.0274687267|2406.5305208074|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2350.197232113|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|||2305.0937328446|2305.0937328446|2305.0937328446||2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2294.4652587162|2259.1280652402|-2431.4362669711|-2431.4362669711|-2431.4362669711|-2431.4362669711|-2437.5665527725|-2437.5665527725|-2437.5665527725|-2470.2128364139|2287.720389007|2287.720389007|2287.720389007|2245.0226544523|2234.5927832744|2234.5927832744|2212.4364258604||2161.2349176227|2151.9276862474|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2106.5839751308|2098.3988612565||2065.1098458405|2028.2621553586|2028.2621553586|2024.5412837318|1998.5180930354|1981.4624047124|1981.4624047124|1981.4624047124||1952.1449440894|1952.1449440894|1944.1054934327|1932.8116593697|1896.2629548552|1857.2911139142|1857.2911139142|1857.2911139142|1857.2911139142|1857.2911139142|1854.3453191803|1854.3453191803|1854.3453191803|1854.3453191803|1842.1059102003|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1805.7862196584|-1874.1744170948|-1874.1744170948||-1874.1744170948|-1874.1744170948||||-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1879.7400211047|-1879.7400211047|-1880.1921141666|-1880.1921141666|-1880.1921141666|-1880.1921141666|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009||1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1748.4528015566|1691.6104617464|1691.6104617464|1691.6104617464|1691.6104617464|1691.6104617464|1666.1782908293||-1675.4272416608|-1675.4272416608|-1675.4272416608|-1683.1413796231|-1686.1183960114|-1686.1183960114|-1686.1183960114|-1686.1183960114|-1710.6593289016|-1714.1770321129|-1733.9189245698|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648||-1775.2333734648|-1775.2333734648|-1798.7593038498|-1867.871448722|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1764.7887482014||-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1855.0473461221|-1865.8485754593|-1865.8485754593|-1873.6174138581|-1873.6174138581|-1873.6174138581||-1873.6174138581|-1873.6174138581|-1873.6174138581|-1873.6174138581|-1881.9082376201|-1920.9535973557|1757.4126696048|1738.847410672|1723.800908012|1723.800908012
04782|949876|/equities/sumitomo-forestry|TOPIX500||5253.3822159851|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5540.5587851803|-5540.5587851803|-5540.5587851803|-5574.9832006982|-5574.9832006982|-5574.9832006982|-5574.9832006982|-5574.9832006982|-5679.5924452203|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5902.3549363867|-5991.7832626519|5496.9241009129|5496.9241009129|5496.9241009129|5496.9241009129|5496.9241009129|5445.6674909642|5445.6674909642|5445.6674909642|5382.021249608|5382.021249608|5382.021249608|5333.6902773422|5202.6558637135|5139.5620707928|5059.2356342142|||4857.0951491269|4840.2723879188|4477.8582087987||4379.4360602453|4379.4360602453|4379.2622891614|-4775.5668187086|-4775.5668187086|-4775.5668187086|-4834.3520207874|-4912.6133564304|-5056.9037293671|4677.5286094084|4677.5286094084|4677.5286094084|4677.5286094084|4634.6428993427|4627.8809992696|4578.1491206788|4578.1491206788|4578.1491206788|4578.1491206788|4578.1491206788|4539.3323563098|4401.0915070109|4300.2683411232|4267.1177518837|4267.1177518837|4267.1177518837|4222.0752798708||-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806||-4390.9351077806|-4390.9351077806|-4390.9351077806|-4437.0390086452|-4441.0605045002|-4441.0605045002|-4457.9005605558|-4530.6117339509||-4542.5130377232|-4567.2922641369|-4598.2136268187|-4614.9595853542|-4684.1795234784|-4684.1795234784|-4684.1795234784|-4684.1795234784|-4716.7550260871|-4718.2278067634|-4725.4777870555|-4725.4777870555|-4725.4777870555|4349.7469032717|4319.0037651302|4319.0037651302|4319.0037651302|4319.0037651302|4319.0037651302|4298.504183478|4169.5046483089|4135.7273870098|4034.4900599458|4034.4900599458||4034.4900599458|4034.4900599458||||4034.4900599458|4034.4900599458|4034.4900599458|4034.4900599458|4034.4900599458|4001.655622162|3953.5618024022|3945.7353360025|3894.9750836796|3894.9750836796|3894.9750836796|3793.0278707552|3699.6331737718|3699.6331737718|3670.0461917309|3670.0461917309|3670.0461917309|3631.7607305319|3631.7607305319|3617.7856376003|3617.7856376003|3617.7856376003|3617.7856376003|3617.7856376003|3617.7856376003|3616.7618195558||3610.6242439509|3609.8602710566|3543.4558567295|3434.5065074773|3426.7487746633|3426.7487746633|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229||-3627.9836617229|-3627.9836617229|-3724.0822461865|-3724.0822461865|-3724.0822461865|-3724.0822461865|-3734.8422792425|-3734.8422792425|-3748.0469769362|-3765.5521965957|-3838.5579962175|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216||-3868.1877437216|-3868.1877437216|-3868.1877437216|-4008.8197152462|-4114.5774613846|-4163.2527348718|-4164.4848578665|-4164.4848578665|-4263.260953185|3960.9949482916|3960.9949482916|3960.9949482916|3960.9949482916|3960.9949482916||3960.9949482916|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3831.4489379727|3831.2765977474|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3764.6658671074|3682.6287412305|3666.8194336178||3666.8194336178|3454.6882595754|3285.4853691668|3285.4853691668|3285.4853691668|3285.4853691668|3285.4853691668|3285.4853691668|-3473.1350531387|-3473.1350531387
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||-4388.5962281414|-4388.5962281414|-4388.5962281414|4154.3137050123|4154.3137050123|4154.3137050123|4154.3137050123|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4345.2252489644|-4397.5280544049|-4399.3748733499|-4399.3748733499|-4399.3748733499|-4399.3748733499|-4470.1387481666|-4484.7822334247|-4484.7822334247|-4484.7822334247|-4505.5913704719|-4541.045967191|-4596.2331511536|-4596.2331511536|-4596.2331511536|-4611.4812790595|-4652.5015790858|-4652.5015790858|-4663.5327799056|-4663.5327799056|-4663.5327799056|-4663.5327799056|-4663.5327799056|||-4663.5327799056|-4721.3141998952|-4766.182444328||-4799.4249381422|-4829.0055769652|-4829.0055769652|-4829.0055769652|-4829.0055769652|-4829.0055769652|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4465.1890018026|4451.443212102|4451.443212102|4389.5643309153||4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4255.0714787948|4213.6195472212|4213.6195472212|4213.6195472212|4213.6195472212|4213.6195472212|4213.6195472212|4211.2439413569||4184.5488237299|4179.4429922592|4179.4429922592|4122.5477691769|4050.6086324187|4037.5095915764|3760.5056686128|3760.5056686128||3719.9507429031|3712.8341587812|3707.8712875347|3702.5236528163|3682.1929475737|3616.2699417485|3612.6727675908|3612.6727675908|3588.7475195453|3555.393545268|3555.393545268|3555.393545268|3555.393545268|3555.393545268|3509.8261614089|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811||-3699.5498594811|-3699.5498594811||||-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|3467.9803477094|3467.9803477094|3467.9803477094|3467.9803477094|3467.9803477094|3412.8670530105|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958||-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3651.3434755605|-3651.3434755605|-3651.3434755605|-3651.3434755605||-3651.3434755605|-3651.3434755605|-3651.3434755605|-3676.7149728451|-3722.1301216965|-3722.1301216965|-3722.1301216965|-3722.1301216965|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347||-3732.5843541347|-3732.5843541347|-3776.0381712607|-3909.3201902897|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852||3641.4692110947|3632.931282296|3632.931282296|3632.931282296|3632.931282296|3632.931282296|3632.931282296|3583.86809144|3533.9089904889|3501.8433227655|3471.4925808505|3414.4917565006|3403.7243907414|3403.7243907414|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831||3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3306.5995374741|3306.5995374741
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4918.3691037759|4918.3691037759|4918.3691037759|4918.3691037759|4918.3691037759|4895.4101153066|4807.455683674|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5093.7188280144|-5161.7986977938|-5207.1096642153|-5256.1168694017|-5256.1168694017|-5287.393510839|-5287.393510839|-5287.393510839|-5489.88167871|-5534.1168432236|-5534.1168432236|-5534.1168432236|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|4887.7201925005|-5438.7782858295|-5438.7782858295|-5438.7782858295|-5438.7782858295|-5438.7782858295|-5438.7782858295|5016.4295448278|5016.4295448278|5016.4295448278|||5016.4295448278|5016.4295448278|5016.4295448278||5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|4982.6969689232|4982.6969689232|4946.4410765813|4791.3789739793|4729.9766446904|4729.9766446904|4729.9766446904|4467.7518274337|4375.5575860375|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4272.158411665||4160.7315685167|4125.6461872408|4054.7735413786|4027.7483793096|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4184.1623204|-4184.1623204|-4184.1623204||-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204||-4184.1623204|-4184.1623204|-4198.5136893333|-4235.3485437037|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757||4040.4472086757|4040.4472086757||||4040.4472086757|4040.4472086757|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4311.1243735276|-4345.6808964714|-4345.6808964714|-4345.6808964714|-4407.9232183015|-4451.4702425573|-4503.1336028414|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711||4188.1064669679|4155.7294077421|4127.9745774593|4127.9745774593|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853||-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4354.8694228062|-4409.6882475624|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877||-4422.280210877|-4422.280210877|-4447.8113454189|-4588.9014949098|-4708.2302406294|-4708.2302406294|-4747.8669340327|4451.6407745555|4451.6407745555|4451.6407745555|4451.6407745555|4451.6407745555|4440.3625165371|4440.3625165371||-4716.9389322709|-4716.9389322709|-4716.9389322709|-4716.9389322709|-4716.9389322709|-4760.4321469676|4438.818337077|4438.818337077|4402.2981523078|4393.9979470087|4307.5451947993|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4634.3108575714|-4749.5120639682|-4809.3482271212||-4809.3482271212|-4897.2758079125|-4961.195342125|4718.0996339904|4718.0996339904|4718.0996339904|4718.0996339904|4718.0996339904|4655.1107044338|4651.6600883866
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||3636.0279522575|3636.0279522575|3589.7094227367|3589.7094227367|3589.7094227367|3589.7094227367|3570.6215808185|3558.3291121216|3558.3291121216|3515.8101245796|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3387.8040486109|3387.8040486109|3387.8040486109|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|||3156.0025542037|3156.0025542037|3156.0025542037||3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3150.7806157819|3081.157473444||3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3010.34163716|2962.2129301777|2916.7921446419|2911.2690496021|2865.4370982742|2865.4370982742|2859.3745536381|2843.6953619152||2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152||2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2804.8281799058|2803.6424221176|2796.2900273057|2796.2900273057|2760.9889192285|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2746.9504352815|2746.9504352815|2746.9504352815|2685.1393725349|2675.0159694833||2657.8232994259|-2781.5307246539||||-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2855.1730273932|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813||-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2906.4649675347|-2915.5444083719|-2929.3190190092|-2929.3190190092|-2929.3190190092|-2929.3190190092|-2940.4100211213|2705.5620423576|2705.5620423576||2705.5620423576|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144||-2916.5252916144|-2916.5252916144|-2916.5252916144|-2965.4169906826|-3023.2688785363|-3031.2431983736|2862.4575096321|2862.4575096321|2862.4575096321|2862.4575096321|2862.4575096321|2862.4575096321|2839.8165427052|2839.8165427052||2839.8165427052|2827.212825228|2814.6531391422|2759.225710158|2741.8896779534|2728.7002196955|2728.7002196955|2708.6113552172|2673.2070613525|2652.7300681694|2625.8945201882|2602.1629878867|2602.1629878867|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|2596.563145847|2596.563145847||2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2550.0715249311
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10493.282481681|10436.980535201|10352.478372446|10216.364858273|10072.627620304|9932.086244782|9855.0958275355|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9557.8080126191|9557.8080126191|9557.8080126191|9450.397791799|9319.8936012788|9319.8936012788|9319.8936012788|9319.8936012788|9281.2706680875|9199.9118534306|8943.7909482562|8845.6566091736|8805.5073435262|8658.952603918|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|||-9136.4184957738|-9136.4184957738|-9136.4184957738||-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9143.0205508597|-9195.5783898442|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271||-9217.111575271|-9217.111575271|-9217.111575271|8510.8128700358|8510.8128700358|8510.8128700358|8510.8128700358|8510.8128700358|8435.3476333731|8220.441814859|8078.4353498433|7968.6503887148|7901.1514248488|7901.1514248488|7901.1514248488|7879.0571387209|7765.9523763566||7746.4236987059|7746.4236987059|7746.4236987059|7745.9152207843|7550.7946897603|7427.9385441782|7336.376160198|7302.7002916187||7302.7002916187|7302.7002916187|7302.7002916187|7302.7002916187|7291.7225462431|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7120.5155290296|7054.0172544774|6968.6302827526|6905.8434426956|6905.8434426956|6905.8434426956|6905.8434426956|6890.3260474396|6862.5383301724|6862.5383301724|6737.2092557471|6735.2325063856||6694.5361182062|-7156.5225013161||||-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7163.4533625735|-7163.4533625735|-7163.4533625735|-7364.5592917483|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6916.6846804322|-7481.8212425541||-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7505.1479455607|-7505.1479455607|-7505.1479455607||-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7603.1643839563|-7668.5715377293|-7683.6501108509|-7683.6501108509|-7683.6501108509|-7683.6501108509|-7684.4354456424|-7684.4354456424|-7684.4354456424|-7684.4354456424||-7684.4354456424|-7684.4354456424|-7684.4354456424|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7245.7358086846|7117.4825907882||7117.4825907882|7117.4825907882|7061.9806564314|6949.8673960348|6849.6859955943|6706.8530809806|6706.8530809806|6674.225645534|6608.1951617044|6578.7724018938|6460.4693354375|6354.9659282639|6348.6843647377|6310.149294153|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002||6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6117.8831872006
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||3965.7650709174|3965.7650709174|3862.3951492808|3862.3951492808|3850.4137645442|3850.4137645442|3842.6819606047|3840.535511783|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3698.9485461539|3698.9485461539|3695.2761623932|||3695.0846248813|3682.518055409|3682.518055409||3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3641.944756341|3624.1478139108||3624.1478139108|3624.1478139108|3595.6842857809|3595.6842857809|3595.6842857809|3595.6842857809|3595.6842857809|3475.3714286455|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3772.2902345241|-3772.2902345241|-3772.2902345241||-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3798.7998073243||-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3845.8331192492|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113||3678.1644075113|3633.6826750125||||3591.848981497|3591.848981497|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3718.0377114306|-3718.6761869514|-3718.6761869514|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304||3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3468.2800927005||3436.4223252227|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3666.126700039|-3707.1407778211|-3724.1564198012|-3763.2486664212|-3763.2486664212|-3767.720740468|-3778.4671435629|-3778.4671435629|-3778.4671435629|-3778.4671435629||-3778.4671435629|-3778.4671435629|-3778.4671435629|-3859.796826181|-3905.4466989889|-3905.4466989889|-3915.4963322099|-3960.8848135666|-3984.2609039629|-4007.2898932921|-4020.4757021495|-4020.4757021495|-4020.4757021495|-4020.4757021495||-4020.4757021495|-4020.4757021495|-4020.4757021495|-4020.4757021495|-4085.7507801662|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4187.9332493139|-4246.5924992376|-4280.436110264|-4338.1512336267|4079.2164147782||4079.2164147782|4079.2164147782|3818.8485904893|3818.8485904893|3818.8485904893|3818.8485904893|3818.8485904893|3818.8485904893|3802.8873227659|3740.0645960072
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||4714.4161424288|4714.4161424288|4714.4161424288|4714.4161424288|4714.4161424288|4714.4161424288|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.7035451966|-5061.5039391073|-5087.0043767859|-5124.3937519843|-5140.9375022048|-5158.6759286479|-5158.6759286479|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5262.8134252862|-5323.7371392069|-5358.7079324521|-5364.6754805023|-5441.7505338915|-5550.7783709905|-5699.0870788784|-5715.2000973807|-5715.2000973807|-5840.5001082008|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5937.9390259256|||-5937.9390259256|-5937.9390259256|-5937.9390259256||-5937.9390259256|-6015.2655843617|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5217.5578847058|5217.5578847058|5217.5578847058|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5135.204586119|4925.4495401322|4906.219533789|4906.219533789|4906.219533789|4815.4661486545||4630.2957207272|4370.1063563635|-4744.028339638|-4744.028339638|-4744.028339638|-4744.028339638|-4760.9759329311|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571||4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571||4431.9750276571|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4376.2367167786|4226.9166210955|4226.9166210955|4226.9166210955|4214.629578995|4210.4773099944|4207.1970111049|4201.552234561|4075.2247050678|4066.2496722975||4046.134981608|4046.134981608||||4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4023.0884521371|4023.0884521371|4023.0884521371|3966.3760579301|3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391||3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391|3921.3725773768|3835.0806415298|3796.4229350331|3744.0935071434|3744.0935071434|3744.0935071434|3744.0935071434|3744.0935071434||-3947.8983120547|-3947.8983120547|-3947.8983120547|-3947.8983120547|-3947.8983120547|-3947.8983120547|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246||-3962.360294246|-3962.360294246|-3968.3447713845|-4080.4941904272|-4166.6101116385|-4166.6101116385|-4181.622346265|-4186.19149585|-4191.7127731667|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306||3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3847.324927034|3796.0276967045|3654.0307741161|3555.2564156846|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3800.701778678|-3849.61308742|3597.3530004802|3597.3530004802||3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3574.5588894224|3554.5171474351
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||-1638.9940693618|-1638.9940693618|-1638.9940693618|-1638.9940693618|-1640.7711881798|-1677.1902090887|-1680.6280100985|-1681.8995623948|-1681.8995623948|-1681.8995623948|-1681.8995623948|-1681.8995623948|-1698.4705931342|-1698.4705931342|-1698.4705931342|-1704.2728812602|-1710.4143125114|-1717.5992361237|-1725.193595693|-1746.2428841034|-1752.6032045593|-1773.0313383992|-1793.8403759991|-1807.068365431|-1807.068365431|-1809.0481838122|-1826.7479820136|-1833.7774678887|-1833.7774678887|-1833.7774678887|-1833.7774678887|-1833.7774678887|-1861.9749643208|-1886.9721825787|-1891.0729527828|-1891.0729527828|-1891.0729527828|-1936.8588364253|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|||1812.6572190537|1812.6572190537|1812.6572190537||1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1781.5150852514|1781.5150852514|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1757.780782076|1747.6730911956|1728.3034346618|1725.2260385131|1717.7511539034|1694.362393226||1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211||1686.2394888012|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427||1639.0918008817|1639.0918008817|1639.0918008817|1622.9837047922|1622.9837047922|1601.1207831024|1600.5525145438|1600.5525145438|1600.5525145438|1593.0583494931|1568.6759438812|1567.3270835133|1567.3270835133|1567.3270835133|1553.5578705703|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|-1614.0552071693|-1614.0552071693||-1614.0552071693|-1614.0552071693||||-1614.0552071693|-1614.0552071693|-1646.7835635214|-1651.7219664217|-1651.7219664217|-1651.7219664217|-1665.3299626908|-1692.7338308516|-1692.7338308516|-1692.7338308516|-1727.7042565018|-1754.0880627797|-1761.3271799722|-1761.3271799722|-1761.3271799722|-1761.3271799722|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034||-1776.4924856034|-1776.4924856034|-1824.9638728926|1665.4457050867|1665.4457050867|1665.4457050867|1665.4457050867|1662.9118945408|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137||-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1607.535685793|-1641.42853977|-1651.1216540371|-1651.1216540371|-1663.2645263059|-1663.2645263059|-1663.2645263059|-1663.2645263059||-1663.2645263059|-1663.2645263059|-1663.2645263059|-1715.2333296175|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325||1587.5943474805|1546.9103860895|1536.817095655|1517.9415419219|1517.9415419219|1517.9415419219|1517.9415419219|1503.8794910244|1461.3383233604|1454.3481370671|1435.2479300746|1434.6365889717|1413.4850988575|1403.9001098417|1379.5278998241|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204||-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|1396.7294912094|1396.7294912094|1395.2661216568|1395.2661216568|1395.2661216568
04790|946345|/equities/sundrug-co-ltd|TOPIX500||3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3862.9730471751|3862.9730471751|3862.9730471751|3861.2318891291|3861.2318891291|3861.2318891291|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4099.4346079122|-4140.260675458|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5986497219|-4202.7207219132|-4222.0579175764|-4222.0579175764|-4222.0579175764|-4288.897686196|-4328.8736866617|-4328.8736866617|-4345.3040962908|-4378.3378847675|-4475.7087608528|-4503.3986231698|-4512.1095812998|-4568.843979222|-4601.5357768173|-4601.5357768173|-4619.3989648882|||-4619.3989648882|-4619.3989648882|-4619.3989648882||-4619.3989648882|-4619.3989648882|-4619.3989648882|-4619.3989648882|-4619.3989648882|-4619.3989648882|-4655.0234134422|-4655.0234134422|-4674.0260149357|-4689.2511277064|-4702.4767008721|-4702.4767008721|-4781.2144503461|-4781.2144503461|-4781.2144503461|-4781.2144503461|-4800.6271670512|-4834.3635189458|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4584.4334404686|4580.7593782984||4552.954864776|4549.6335506219|4549.6335506219|4549.6335506219|4549.6335506219|4549.6335506219|4549.6335506219|4539.3150562465|4522.5722847184|4382.5692496851|4382.5692496851|4382.5692496851|4382.5692496851|4367.6324996501|4346.9845674692|4346.9845674692|4303.0939638547||-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|4371.1458891231||4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4340.2975159439|4340.2975159439|4340.2975159439|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4298.8885404524||-4582.904299632|-4582.904299632||||-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4587.0732094223|-4587.0732094223|-4601.6924549136|-4688.4360610151|4478.6177590454|4478.6177590454|4478.6177590454|4478.6177590454|4478.6177590454|4478.6177590454|4427.0197322727|4365.577480303|4271.1416447811|4269.546271979|4220.841251|4220.841251|4220.841251|4169.60139|4118.1126555556||4098.4585061729|4069.7388965097|4069.7388965097|3969.0432183441|3964.5410103014|3964.5410103014|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662||-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4209.0296828513|-4216.144092057|-4289.8593444017|-4289.8593444017|-4289.8593444017|-4289.8593444017||-4289.8593444017|-4289.8593444017|-4289.8593444017|-4289.8593444017|-4296.2326048907|-4325.9251165453|-4349.7928187527|-4349.7928187527|-4349.7928187527|-4349.7928187527|-4349.7928187527|-4412.5475763919|-4420.7040174445|-4420.7040174445||-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|4200.0783151281|4200.0783151281|4200.0783151281|4200.0783151281||4117.9203501423|-4267.9224201458|-4267.9224201458|-4267.9224201458|-4267.9224201458|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||-5826.6609706518|-5826.7208102219|-5826.7208102219|-5826.7208102219|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5572.1460304889|5491.4955894321|5468.9602033715|5468.9602033715|5468.9602033715|5468.9602033715|5455.0113370795|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5011.1052361011|4955.1724845568|4924.7438080948|4924.7438080948|4912.5941845756|||4912.5941845756|4912.5941845756|4912.5941845756||4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4817.1773449315|4763.5303832572||4693.2559813969|-5001.9266401511|-5001.9266401511|-5001.9266401511|-5001.9266401511|-5049.0851557234|-5069.4712708486|-5069.4712708486|-5069.4712708486|-5069.4712708486|-5069.4712708486|-5161.6347453873|4808.5774604357|4808.5774604357|4808.5774604357|4808.5774604357|4808.5774604357||4757.2527338174|-4926.3678801747|-4926.3678801747|-4926.3678801747|-4926.3678801747|-4970.9643113052|-5020.2752992505|-5020.2752992505||-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5021.8692261096|-5021.8692261096|-5021.8692261096|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4753.1571963783|4706.5079959759|4644.2866621955|4609.0962913283|4544.851922283|4544.851922283||4544.851922283|4544.851922283||||4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283||4544.851922283|4544.851922283|4544.851922283|4529.0576914255|4492.3418793617|4479.805867035|4479.805867035|4479.805867035|4479.805867035|4461.4613885613|4461.4613885613|4461.4613885613|4461.4613885613||4393.1793206236|4358.2548006929|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4581.0851962971|-4581.0851962971|-4593.9279958857|-4630.0311065396|-4631.2544525181|-4631.2544525181|-4668.2566270408|-4668.2566270408|-4668.2566270408||-4668.2566270408|-4668.2566270408|-4668.2566270408|-4668.2566270408|-4742.7295856009|-4785.8106506677|-4819.8292023026|-4819.8292023026|-4819.8292023026|-4819.8292023026|-4819.8292023026|-4865.2546692252|-4908.7077950206|-4908.7077950206||-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4939.8419944674|-4981.6577716304|-4994.7308573671|-5001.6738979841|-5001.6738979841||-5029.359886649|-5130.0890077489|-5130.0890077489|-5130.0890077489|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673
04792|946344|/equities/suzuken-co-ltd|TOPIX500||4928.2014012919|4928.2014012919|4822.0571125466|4691.1190139407|4595.3785527286|4595.3785527286|4595.3785527286|4595.3785527286|4595.3785527286|4595.3785527286|4584.2165107889|4584.2165107889|4584.2165107889|4584.2165107889|-4752.7407259411|-4752.7407259411|-4752.7407259411|-4837.5452510457|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|||4507.6784555539|4486.8093950599|-4692.2497262477||-4692.2497262477|-4692.2497262477|-4692.2497262477|-4692.2497262477|-4692.2497262477|-4692.2497262477|-4717.6606100407|-4717.6606100407|-4717.6606100407|-4717.6606100407|-4722.4822346182|-4722.4822346182|-4747.3916476768|-4747.3916476768|-4749.3970958973|-4749.3970958973|-4753.7367570607|-4753.7367570607|-4753.7367570607|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846||-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4782.3076967607|-4796.5641075119|-4810.0156750132|-4845.9063055702|-4976.0625617447|4642.566505511|4642.566505511||4642.566505511|4642.566505511|4642.566505511|4642.566505511|4587.1850061234|4513.3827236091|4513.3827236091|-4802.413887434||-4802.413887434|-4802.413887434|-4802.413887434|-4802.413887434|-4802.7478089224|-4802.7478089224|-4802.7478089224|-4802.7478089224|-4823.164232136|-4851.57136904|-4866.8015211556|-4875.0572457284|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263||-4914.9205957263|-4914.9205957263||||-4914.9205957263|-4941.1339952514|-4989.6488836127|-5001.332092903|-5040.7023254477|-5052.724806053|-5063.5275622812|-5065.4561896861|-5065.4561896861|-5065.4561896861|-5105.2290996512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4744.5861869159|4744.5861869159|4744.5861869159|4744.5861869159|4744.5861869159||4739.206874351|4697.4220671|4697.4220671|4670.4689634444|4536.6429865027|4536.6429865027|4536.6429865027|4536.6429865027|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184||4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184||4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4318.9088910104|4318.9088910104|4310.8319642103|4310.8319642103|4299.813293567||4292.2925484078|4239.1204060475|4239.1204060475|4239.1204060475|4239.1204060475|4212.1337844973|4183.3153161081|4164.7947956756|4139.7102821339|4139.7102821339|4139.7102821339|4070.9003134821|4034.3892372024|4009.5991524471|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3984.1725347232|3984.1725347232||3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1801.3474877964|1801.3474877964|-1921.9952156428|-1921.9952156428|-1921.9952156428|-1929.4539995101|-1929.4539995101|-1929.4539995101|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1749.6062637049|1749.6062637049|1749.6062637049|1749.6062637049|1749.4514041165|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1709.4654881482|1705.035398476|1705.035398476|1705.035398476|1705.035398476|1705.035398476|||1705.035398476|1705.035398476|1705.035398476||1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1693.7937473903|1693.7937473903|1693.7937473903|1680.1874971003|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1596.7817506297|1596.7817506297|1583.8130562552|1521.8339513947||-1641.242357299|-1641.242357299|-1641.242357299|-1641.242357299|-1641.242357299|-1641.242357299|-1649.4081747767|-1687.2451941963|-1736.8418824404|-1746.9220770869|-1746.9220770869|-1754.7097634756|-1754.7097634756|-1754.7097634756|-1754.7097634756|-1754.7097634756|-1754.7097634756||-1754.7097634756|-1754.7097634756|-1782.7952689767|-1782.7952689767|-1782.7952689767|-1782.7952689767|-1798.9401468848|-1798.9401468848||-1833.1004899813|1689.9855666875|1689.9855666875|1647.202860108|1647.202860108|1633.60040012|1579.6671112444|1548.116234716|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1516.9775059135|1508.919451015|1508.3132789056|1499.4314210062|1474.5071344514|1415.5961929178|1415.5961929178||1415.5961929178|1415.5961929178||||1415.5961929178|1415.5961929178|1415.5961929178|1415.5961929178|1415.5961929178|1398.6624365753|-1482.999544162|-1482.999544162|-1482.999544162|-1482.999544162|-1488.7340051383|-1488.7340051383|-1505.9961168203|-1531.0008461184|-1531.0008461184|-1531.0008461184|-1554.864672316|-1554.864672316|-1554.864672316|-1581.4885247956|-1596.5875034327|-1596.5875034327|-1596.5875034327|-1596.5875034327|-1596.5875034327|-1596.5875034327||-1596.5875034327|-1606.4583371474|1529.0045818399|1529.0045818399|1529.0045818399|1529.0045818399|1529.0045818399|1529.0045818399|1494.9634242665|1478.6121380739|1470.3884867488|1425.6246749985|1425.6246749985||1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|1406.4477115831|-1500.5547653931|-1500.5547653931||-1500.5547653931|-1500.5547653931|-1500.5547653931|-1558.3247393256|-1582.6725524211|-1582.6725524211|1504.8328914477|1504.8328914477|1504.8328914477|1504.8328914477|1504.8328914477|1504.8328914477|1504.8328914477|1504.8328914477||1504.8328914477|1473.036546053|1448.5544956145|1438.9424725474|1438.9424725474|1438.9424725474|1438.9424725474|1438.9424725474|1418.838858386|1393.5292870955|1364.6436523283|1355.2151692537|1330.0307436152|1318.3258262391|1292.2925847102|-1368.6573376251|-1368.6573376251|-1368.6573376251|-1368.6573376251|-1368.6573376251|-1368.6573376251|-1374.1849847224|-1374.1849847224|-1392.3444274693|-1402.5563919374||-1402.5563919374|-1419.1321021527|-1422.6615458675|-1422.6615458675|-1437.9156065195|-1442.795118355|1349.7078280453|1349.7078280453|1349.7078280453|1312.4357804379
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2677.201665447|-2710.5018504967|-2729.912778391|-2729.912778391|-2736.7364204344|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2515.9341164244|2507.9495264499|2507.9495264499|2483.1705935831|2483.1705935831|2483.1705935831|2483.1705935831|2474.4673262034|2464.7692513371|||2442.715834819|2397.2953720212|-2592.0445716956||-2592.0445716956|-2592.0445716956|-2592.0445716956|-2592.0445716956|-2592.0445716956|-2592.0445716956|-2642.327301884|-2643.2960517086|-2643.2960517086|-2660.4678352318|-2675.9139941134|-2675.9139941134|-2688.8211045704|-2698.7178939671|-2711.7976599635|-2714.1918444039|-2769.1164745727|-2769.1164745727|-2835.1487436794|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064||2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2596.2275859575|2537.8034239588|2524.1739432876|2509.9343727501||2498.8627516065|2498.8627516065|2498.8627516065|2498.8627516065|2498.8627516065|2492.1802247668|2490.4672341489|-2717.5681046893||-2717.5681046893|-2717.5681046893|-2717.5681046893|-2770.5557065992|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2865.2692766771|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2662.6129398628|2662.6129398628|2654.4216584414|2600.2256572742|-2724.064738895||-2724.064738895|-2724.064738895||||-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2743.7521414419|-2751.9409992596|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2577.8198060196|2565.1238291667|2565.1238291667|2551.7326807364||2480.39337672|2480.39337672|2480.39337672|2480.39337672|2480.39337672|2480.39337672|2389.9542157783|2379.0852035626|2379.0852035626|2379.0852035626|2379.0852035626|2379.0852035626|2379.0852035626||2298.3878292622|2296.3593475092|-2398.8051903501|-2398.8051903501|-2398.8051903501|-2398.8051903501|-2445.7376527157|-2445.7376527157|-2469.4502429263|-2477.8387030779|-2496.3029860587|-2498.2502796591|-2498.2502796591|-2498.2502796591|-2498.2502796591|-2498.2502796591|-2498.2502796591|-2498.2502796591||-2498.2502796591|-2498.2502796591|-2498.2502796591|-2498.2502796591|-2498.2502796591|-2514.5987807844|-2526.5919612882|-2568.0988019305|-2604.9603794236|-2608.8182068984|-2608.8182068984|-2616.4262493098|-2655.1437492332|-2661.4137536768||-2661.4137536768|-2661.4137536768|-2667.0506396064|-2667.0506396064|-2680.9141221321|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2684.8932646121|-2714.6231450334|-2735.9139952412|-2795.1301336013|-2866.331306215|-2898.5558675903|-2898.5558675903||-2911.0671749268|-2935.4996605089|-3231.2816305929|-3231.2816305929|-3231.2816305929|-3263.6084591473|-3263.6084591473|-3263.6084591473|-3263.6084591473|-3263.6084591473
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2840.7779373937|2840.7779373937|2809.5319881019|2809.5319881019|2809.5319881019|2809.5319881019|2776.7299867799|2766.2277630888|2763.0030700987|2669.4478556652|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2562.6798250295|2495.0609166995|2488.5676852216|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|2445.4435771544|2445.4435771544|2445.4435771544|2445.4435771544|-2653.0326240833|-2653.0326240833|-2653.0326240833|||-2653.0326240833|-2653.0326240833|-2653.0326240833||-2653.0326240833|-2653.0326240833|-2705.5886664888|-2705.5886664888|-2705.5886664888|-2705.5886664888|-2707.459629432|-2745.0940327023|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2504.0469307151|2504.0469307151|2504.0469307151|2499.7861475835||2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2471.0679417595|2429.2977130661|2411.1919034067|2406.9910037853|2325.8314861547|2325.8314861547|2309.6183179496|2292.1570059605||2292.1570059605|2292.1570059605|2292.1570059605|2292.1570059605|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796||2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2260.6608079773|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2245.7309138888|2243.5343487653|2200.3294429202|2200.3294429202|-2359.9699231478|-2359.9699231478||-2359.9699231478|-2359.9699231478||||-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2395.1042504264|-2395.1042504264|-2436.0602782516|-2495.8725313907|-2532.6361459896|-2546.2068288773||-2547.1186987526|-2592.3656774724|-2592.3656774724|-2595.739641636|-2677.1273795955|-2707.844310819|-2707.844310819|-2707.844310819|-2707.844310819|-2707.844310819|-2790.5492342433|2520.7336012143|2520.7336012143||2520.7336012143|2520.7336012143|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2416.1342979101|2416.1342979101||2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2414.4421486301|2414.4421486301|2414.4421486301|2414.4421486301|2414.4421486301||2414.4421486301|2400.1579429224|2321.5088254693|2297.2207721843|2297.2207721843|2287.5935459065|2287.5935459065|2241.7150510073|2222.3500566748|2221.5278407497|2204.308423525|2204.308423525|2204.308423525|2187.4815816944|2184.9239796605|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029||2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2103.0859991143
04796|952364|/equities/tadano-ltd|TOPIX500||1129.2439916057|1129.2439916057|1129.2439916057|1129.2439916057|1129.2439916057|1129.2439916057|1119.8822128952|1114.3413476614|1106.1014974015|1090.7516637795|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1167.3670489202|-1173.2258783726|-1173.2258783726|-1173.2258783726|-1173.2258783726|-1173.2258783726|-1180.6676426362|-1188.2696029291|-1204.1051143656|-1217.3945715174|-1224.5217461304|-1242.785697501|-1242.785697501|-1242.785697501|-1242.785697501|-1257.5674416678|-1271.2138240753|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|||-1331.3649652207|-1331.3649652207|-1331.3649652207||-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1338.0030434823|-1338.0030434823|-1352.0311594248|-1380.3401771387|1265.7655320457|1265.7655320457|1265.7655320457|1247.0450356064|1239.3833728959|1213.9815254399|1211.6739171555|1210.2888188716|1210.2888188716|1210.2888188716|1210.2888188716|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349||-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1334.4133123721|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381||1221.4900082381|1221.4900082381|1221.4900082381|1207.8222313756|1199.1913681952|1166.6015202169|1139.436312815|1139.436312815||1139.436312815|1139.436312815|1139.436312815|1139.436312815|1139.436312815|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1116.5708824188|1116.5708824188||1116.5708824188|1102.5509804654||||1100.6122005171|1096.5767907618|1096.5767907618|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1186.9164428754|-1186.9164428754|-1186.9164428754|-1186.9164428754|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1109.0328879694||1087.6198755215|1087.5584882982|1087.5584882982|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718||-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1204.6153293019|-1206.5083392345|-1206.5083392345|-1206.5083392345|-1228.7314880383|-1233.0349867092|-1241.4833185658|-1268.7170599578|-1268.7170599578|-1273.602288842|-1290.1860664533|-1290.1860664533|-1290.1860664533|-1290.1860664533||-1290.1860664533|-1290.1860664533|-1299.790073837|-1329.2945264856|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599||1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1160.4868507332|1153.7353897036|1143.0948774484|1121.994308276|1117.9381203067|1099.8479114519|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134||-1121.6498736268|-1121.6498736268|-1121.6498736268|-1121.6498736268|-1130.9998595854|-1155.722066206|-1164.3783206919|-1164.3783206919|-1164.3783206919|-1164.3783206919
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3884.2926591591|3847.3551347643|3847.3551347643|3809.1723719603|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3750.6686921144|3750.6686921144|3748.4096579049|3743.7329532277|3726.5836121093|3726.5836121093|3726.5836121093|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3673.5085227033|3643.2316918926|3637.4644747639|3637.4644747639|3637.4644747639|3637.4644747639|3574.0075823256|3574.0075823256|3574.0075823256|3574.0075823256|3537.5433228061|3537.5433228061|3537.5433228061|3458.6036920068|-3648.3405587314|-3648.3405587314|||-3648.3405587314|-3648.3405587314|-3648.3405587314||-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3351.9000712565|3302.6667458406|3241.7408287118||3190.4331218664|3190.4331218664|3158.8701354071|3126.5287081346|3126.5287081346|3126.5287081346|3126.5287081346|3086.198564594|3072.1650717711|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756||3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756||3038.034389756|2933.3715441734|2927.4525236708|2927.4525236708|2906.7250263009|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2863.0132039095|2863.0132039095|2863.0132039095|2863.0132039095||2850.6535598995|2804.2539554438||||2743.0599504932|2737.1264820903|2737.1264820903|2673.3072023226|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2654.269594096|2654.269594096||2654.269594096|2654.269594096|2654.269594096|2654.269594096|2654.269594096|2654.269594096|2654.269594096|2629.5217712178|2582.4964124642|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665||-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2669.8436398516|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309||-2682.8130042309|-2682.8130042309|-2682.8130042309|-2790.6533380344|-2827.4198738469|-2827.4198738469|-2827.4198738469|-2843.1331931632|-2862.9813257369|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394||-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2919.3792563771|-2941.0602848635|-2982.650316515|-3026.7781294611|-3031.7611927112|2834.4313405135||2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2825.3959339039|2820.1899265599|2762.0708969875
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5794.4959484114|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5593.1351495448|5593.1351495448|5593.1351495448|5525.5946106054|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5402.2993288793|5402.2993288793|5402.2993288793|||5402.2993288793|5328.7770320881|5293.0300356535||-5624.11244399|-5624.11244399|-5624.11244399|-5624.11244399|-5624.11244399|-5624.11244399|-5655.6249377667|-5664.0277086297|-5746.4196762552|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5217.8908616588||5065.2676240653|5052.2973600725|4916.8795370936|4916.8795370936|4916.8795370936|4916.8795370936|4916.8795370936|4916.8795370936|4793.6994856595|4698.8327618439|4580.9252909377|-5041.860787847|-5086.2897642745|-5131.2108491938|-5152.0676102154|-5162.1505861012|-5162.1505861012||-5162.1505861012|-5162.1505861012|-5162.1505861012|-5162.1505861012|-5162.1505861012|-5208.5562067791|-5291.1180075323|-5338.9644528137||-5423.6827253485|-5788.9808059428|5242.8755482188|5242.8755482188|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5093.9269640092|5050.5855155658|5029.0950172954|4954.938908106|4804.65434234|-5063.8104585345||-5063.8104585345|-5063.8104585345||||-5063.8104585345|-5063.8104585345|-5069.8153809068|-5069.8153809068|-5104.5910574853|-5104.5910574853|-5104.5910574853|-5182.3408117103|-5182.3408117103|-5192.3231241226|-5256.0256934695|-5283.9174371883|-5378.4638190982|-5393.971631136|-5393.971631136|-5393.971631136|-5399.2410168206|-5399.2410168206|-5399.2410168206|-5399.2410168206|-5471.1566853563|-5500.9518726181|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461||5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461||5060.0594267461|4927.8993630513|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5269.7145184153|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484||-5309.1676735484|-5309.1676735484|-5309.1676735484|-5391.6429932959|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5015.2727578873|5015.2727578873||4973.9141754304|4935.2926008693|4935.2926008693|4935.2926008693|4935.2926008693|4920.0473342992|4882.1081492214|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5136.6854008696|-5136.6854008696|-5136.6854008696|-5136.6854008696|-5172.3153097155|-5172.3153097155|-5228.3503441284|-5255.793608563|-5255.793608563|-5255.793608563||-5255.793608563|-5255.793608563|-5255.793608563|-5484.2612122995|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8624.61912101||8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8558.0816483398|8554.8909238762||||8554.8909238762|8552.3643863378|8552.3643863378|8552.3643863378|8552.3643863378|8546.4048737087|8533.5609707874|8525.7899675416|8515.9332972684|8506.5925525205|8494.3250583561|8489.638953729|8475.5432819211|8461.0480910234|8454.1491151813|8454.1491151813|8454.1491151813|8454.1491151813|8454.1491151813|8442.4803891128|8442.4803891128|8424.0893212364|8403.7103569294|7275.1226188104|6245.1362431227|-5855.8912988715||-5855.8912988715|-5855.8912988715|-5869.1176939253|-5869.1176939253|-5869.1176939253|-5918.6863265836|-5935.2625850929|-5996.1806501033|-6143.8673890036|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398||-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6276.6945312665|5970.5972841919|5970.5972841919|5970.5972841919||5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628||5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5910.5048677364|5848.505408596|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5786.2580529617|5786.2580529617||5691.6756144019|5658.6951271132|5585.1056967924|5533.672996436|5303.3583065523|5303.3583065523|5303.3583065523|5303.3583065523|5303.3583065523|5230.744822904
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||4717.616173331|4717.616173331|4544.4068592567|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4423.3355085786|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4318.1477505913|4318.1477505913|4318.1477505913|||4318.1477505913|4317.2752784347|4255.8058649275||-4701.9557223117|-4701.9557223117|-4740.2912243739|-4740.2912243739|-4740.2912243739|-4740.2912243739|-4791.1311412024|-4791.1311412024|-4806.534601336|-4847.5384459289|-4856.6956122579|-4856.6956122579|-4876.3909629815|-4876.3909629815|-4876.3909629815|-4876.3909629815|-4876.3909629815|-4876.3909629815|-5008.2677366461|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477||-5035.7057942477|-5035.7057942477|-5035.7057942477|4629.7403948455|4629.7403948455|4629.7403948455|4629.7403948455|4629.7403948455|4555.2671053839|4493.1856726487|4321.3729696097|4202.1921884552|4048.6854436971|4048.6854436971|4048.6854436971|4036.0393818857|3932.265979873||3879.4066443034|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671||3867.6557633671|3867.6557633671|3781.6305720581|3781.6305720581|3685.9228578424|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062||-3946.0614012062|-3946.0614012062||||-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-4074.1563689767|-4090.8959655296|-4103.8288505885|-4142.8653895428|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015||-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4288.5479166684|-4301.2134773684|-4301.2134773684|-4305.237197076|3951.0551027649|3951.0551027649|3951.0551027649|3951.0551027649||3840.3390030721|3714.2100034134|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3530.6480582774|3530.6480582774|3449.6089536415|-3624.9447177064|-3624.9447177064||-3624.9447177064|-3624.9447177064|-3624.9447177064|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3402.6744301435||3402.6744301435|3394.5739782489|3394.5739782489|3394.5739782489|3372.3599758322|3361.1046728123|3361.1046728123|3361.1046728123|3361.1046728123|3358.7829697915|3307.3699664349|3300.1332960388|3240.2592178209|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642||3216.9550713642|3216.9550713642|3215.1338403092|3215.1338403092|3215.1338403092|3215.1338403092|3215.1338403092|3180.3153781214|3129.6281979127|3017.5162937193
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||4334.5219300368|4334.5219300368|4249.5270741196|4249.5270741196|4125.9099680488|4125.9099680488|4073.733297832|3904.7036642578|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3653.1022953633|3559.8914392925|3465.1015992139|3346.5573324599|3251.6192582888|3214.627240451|3214.627240451|3214.627240451|3213.6969338344|3167.6077042605|-3468.0065785179|-3468.0065785179|-3468.0065785179|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3501.0894883326|-3583.8635658427|-3583.8635658427|-3590.5150731586|-3670.7945257318|-3732.4939174797|-3780.3844901778|-3780.3844901778|||-3780.3844901778|-3780.3844901778|-3780.3844901778||-3780.3844901778|-3780.3844901778|-3780.3844901778|-3780.3844901778|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3372.152216325|3345.3972994039|3345.3972994039|3345.3972994039|3345.3972994039|3345.3972994039|3320.6081104488||-3531.5041040327|-3531.5041040327|-3531.5041040327|-3531.5041040327|-3531.5041040327|-3531.5041040327|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3602.769652651|-3602.769652651|-3633.8479460233||-3633.8479460233|-3633.8479460233|-3670.6703037325|-3670.6703037325|-3712.6892263694|-3732.654695966|-3746.1163288511|-3761.684390872||-3761.684390872|-3761.684390872|-3761.684390872|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573||-3781.4856518573|-3781.4856518573||||-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3871.7062798415|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232||3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3568.6153734702|3561.4209512623|3561.4209512623|3561.4209512623|3449.0232791803|3439.6583693584|3439.6583693584|3423.5597152573|3423.5597152573||-3651.0573178913|-3651.0573178913|-3651.0573178913|-3689.7859087681|-3754.5954541868|-3778.2727268742|-3822.7629998274|-3822.7629998274|-3822.7629998274|-3887.0144442527|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325||-3988.5390064325|-4067.7100071472|-4254.066674608|-4269.532425862|-4269.532425862|-4269.532425862|-4269.532425862|-4269.98047318|-4410.3116368666|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025||4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|3990.0195586694|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4255.8518639426|-4389.2798488251|-4390.8022825001||4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4048.3981472416|4048.3981472416
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1087.7885359048|1077.8761510053|1068.8811934237|1068.8811934237|1068.8811934237|1068.8811934237|1067.8679926931|1060.2438171372|1060.2438171372|1060.2438171372|1053.0209079303|1052.1369233707|1052.1369233707|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1036.3862527334|1027.9847252593|1020.0385836215|-1060.6479578717|-1060.6479578717|||-1060.6479578717|-1060.6479578717|-1060.6479578717||-1060.6479578717|-1060.6479578717|-1060.6479578717|-1060.6479578717|-1060.6479578717|-1060.6479578717|-1071.5588475051|-1074.287608339|-1079.70845371|-1083.1760596777|-1095.4334070095|-1095.4334070095|-1106.592674455|-1113.7245191427|-1113.7245191427|-1113.7245191427|-1123.4994657141|-1125.3327396824|-1137.897488536|-1159.6638761511|-1173.2486125322|-1173.2486125322|-1183.1927315212|-1183.1927315212|-1184.4901791209|-1184.4901791209|-1184.4901791209||-1184.4901791209|-1186.9323199024|-1186.9323199024|-1202.4247998915|-1202.4534566562|-1202.4534566562|-1217.5871740624|-1237.4024156249|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592||-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|1213.499851525|1213.499851525||1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1208.0553905833|-1263.4681296754|-1263.4681296754|-1263.4681296754||-1263.4681296754|-1263.4681296754||||-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283||-1264.4196036283|-1264.4196036283|-1277.6328929203|-1284.5365476892|-1302.8461640991|1201.2115504088|1201.2115504088|1201.2115504088|1201.2115504088|1201.2115504088|1200.344376418|1200.344376418|1200.344376418||1194.533180763|1194.533180763|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1176.7050513629|1176.7050513629||-1241.629559173|-1241.629559173|-1241.629559173|-1264.5883990811|-1275.1012491|-1275.1012491|-1275.1012491|-1275.1012491|-1275.1012491|-1279.3347212223|-1281.3441346914|1221.3779330468|1221.3779330468|1221.3779330468||1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468||1221.3779330468|1221.3779330468|1214.6699256075|1202.5538799079|1202.5538799079|1202.5538799079|1202.5538799079|1201.5320887865|1188.813431985|1165.8715209691
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||2858.0353171546|2858.0353171546|2829.7059079495|2821.3676754995|2783.0474172216|2775.9534251206|2775.9534251206|2775.9534251206|2775.9534251206|2769.1149168006|-2743.4345394029|-2743.4345394029|-2743.4345394029|-2743.4345394029|-2743.4345394029|-2743.4345394029|-2743.4345394029|-2758.0694179662|-2758.0694179662|2581.149765652|2581.149765652|2581.149765652|2581.149765652|2581.149765652|2555.3330729466|2511.9534143851|2488.3887714474|2488.3887714474|2488.3887714474|2471.4875238304|2438.9305820338|2344.9506467042|2315.0007185602|2305.5841317336|2305.2781690803|2305.2781690803|2305.2781690803|2305.2781690803|2271.0590767559|2239.7878630621|2207.6503608533|-2373.049034491|-2373.049034491|-2373.049034491|-2373.049034491|-2373.049034491|-2373.049034491|-2373.049034491|-2373.049034491|||-2373.049034491|-2373.049034491|-2373.049034491||-2373.049034491|-2402.3044827678|-2439.0049808531|-2444.660470189|-2444.660470189|-2445.1505224322|-2468.5839138136|-2478.6210153484|-2517.2733503871|2345.6470982875|2345.6470982875|2302.6754299845|2302.6754299845|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2290.1964307489|2267.3849230544|2224.4276922826||2183.9752136474|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695|2166.703923695||2166.703923695|2166.703923695|2166.703923695|2140.3099152167|2100.025895773|2100.025895773|2100.025895773|2100.025895773||2096.3343286367|2095.2306526379|2095.2306526379|2074.6729473754|2054.9421637505|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|1995.9654015531|1975.7115572812|1948.2350636458|1925.344515162|-2018.6373225351|-2018.6373225351|-2018.6373225351||-2018.6373225351|-2018.6373225351||||-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2039.2636917057|-2093.6263241174|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164||-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164||-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2127.8218768401|-2127.8218768401|-2127.8218768401|-2132.4965298223|-2166.1350331359|-2194.5389257066|-2209.1821396739|-2214.073032014|-2214.073032014|-2214.073032014||-2214.073032014|-2214.073032014|-2226.4144800156|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767||2124.820621767|2124.820621767|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2104.008712785|2103.6207919833||2074.5231022037|2013.5812246708|1990.2784263367|1990.2784263367|1990.2784263367|1990.2784263367|1990.2784263367|1990.2784263367|1957.6426959297|1914.4918843663
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4172.5108699891|4162.1231888767|4111.9146543075|4109.6991142764|4109.6991142764|4109.6991142764|4096.4434603071|4077.3260670079|4056.3067411199|4040.285267911|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4210.2415684089|-4243.2128537877|4073.6591918784|4073.6591918784|4073.6591918784|4073.6591918784|4073.6591918784|4070.8435465316|4057.0722796686|4057.0722796686|4057.0058706017|4057.0058706017|4057.0058706017|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|-4202.8728116975|-4202.8728116975|-4202.8728116975|-4210.1920129972|-4213.4389794869|||-4213.4389794869|-4213.4389794869|-4213.4389794869||-4213.4389794869|-4215.5844628815|-4215.5844628815|-4215.5844628815|-4215.5844628815|-4215.5844628815|-4237.320324545|-4237.320324545|-4245.3954624013|-4245.3954624013|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4323.1390129066|-4369.543347674|-4399.32594186|-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451||-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451|-4434.83535939|-4439.4281771|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082||4308.1743082|4308.1743082|4308.1743082|4268.915898|4212.07322|-4358.7699707022|-4358.7699707022|-4358.7699707022||-4358.7699707022|-4358.7699707022|-4364.2036675336|-4364.2036675336|-4395.170741704|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4250.1377942203|4236.0419935781|4214.7123377508|4214.7123377508|4155.1248197231|4113.4133576828||4113.4133576828|4011.6259529809||||-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4149.5160888337|-4186.7956542597|-4218.3371502205|-4218.3371502205|-4218.3371502205|-4218.3371502205|-4258.4301669117|-4272.1446299018|-4281.4748517307|-4281.4748517307|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127||-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127||-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4321.7058100141|-4542.6478875365|-4542.6478875365|-4542.6478875365|-4571.4976528183|-4580.9973920204|-4600.2193244671|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381||-4631.8734697381|-4631.8734697381|-4639.3038552645|-4781.5598391828|-4836.9553768698|-4849.8393076331|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571||4650.521039571|4591.0233773011|4529.3593081124|4470.8436756804|4409.5724391116|4409.5724391116|4408.2372278623|4408.2372278623|4408.2372278623|4383.8191420692|4381.4101578547|4371.0112865052|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401||-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||4106.8072638322|4106.8072638322|4035.6747375913|3983.2019720045|3983.2019720045|3983.2019720045|3950.4466355606|3924.4407061785|3906.9341179761|3858.2601310845|3798.2127321462|3798.2127321462|3798.2127321462|3798.2127321462|3798.2127321462|3798.2127321462|3796.6252579402|3773.6947310447|3709.4941456052|3585.6204603045|3585.6204603045|3585.6204603045|3585.6204603045|3585.6204603045|3524.2449558939|3519.9663318161|3519.9663318161|3519.9663318161|3434.0181464623|3379.8534960692|-3721.798153001|-3721.798153001|-3764.4174728407|-3764.4174728407|-3845.2416364897|-3900.8795960996|-3941.1439956663|-4039.8266618514|-4115.6407353904|-4116.9341504338|-4141.093500482|-4251.6038894245|-4275.8932104716|-4428.4783831591|-4428.4783831591|-4428.4783831591|-4428.4783831591|-4428.4783831591|-4491.4759812879|||-4502.8066458755|-4506.2296065283|-4605.3662294759||-4611.7958105288|-4681.4397894764|-4721.4886549738|-4744.9873944153|-4821.0415493504|-4862.4278387042|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4280.4441261188|4233.1045845765|4141.8451661438|4141.8451661438|4081.4390734931|4014.1099672754|4014.1099672754|3988.066630306|3919.1295892289|3918.032876921|3912.5899715074|3912.5899715074|3892.9707145415|3892.9707145415||3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415||3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3789.3563494905|3735.1181661006|3639.892797655||3639.892797655|3573.2142196167|3561.6824662408|3520.8138513786|3509.1820570873|3460.8133967637|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3278.0027986175|3278.0027986175|3278.0027986175|3278.0027986175|3278.0027986175|3226.503109575|3130.7256773055|3081.3618636728|2987.4576263031|2969.897362559|2892.7192917322|2849.1653223083||2849.1653223083|2849.1653223083||||2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2831.4614692315|2735.6970172763|2735.6970172763|2735.6970172763|2735.6970172763|2735.6970172763|2695.6633525292|2619.709280588|2593.81586732|2492.5731859111|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789||-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2764.1573428637|2499.9050522804|2499.9050522804|2499.9050522804|2499.9050522804|2442.2833914227||2398.3426571363|2319.2696190403|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416||-2496.1242383416|-2496.1242383416|-2513.5547092684|-2617.3663436316|-2687.0181595906|-2695.3535106563|-2706.6427896181|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586||2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2474.7534350955|-2655.3092726455|-2655.3092726455|-2655.3092726455|-2655.3092726455|-2655.3092726455|-2677.3991918284|-2692.4991020315|-2709.776780035|-2721.8075333722|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956||-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||10175.490775691|10175.490775691|10048.568858878|10048.568858878|9965.1776035529|9965.1776035529|9839.9195595032|9506.0217327814|9163.3574808682|9156.3302232941|9156.3302232941|8944.7002481045|8905.2780534495|8874.3564555699|8874.3564555699|8874.3564555699|8874.3564555699|8874.3564555699|8589.2293950777|8233.7296228775|8233.7296228775|8233.7296228775|8064.9773587527|7812.0303986142|7749.6448873491|7698.5924535174|7698.5924535174|7608.4916150193|7513.8795722437|7313.0884136041|7185.1171522696|7185.1171522696|7185.1171522696|7185.1171522696|6999.8523914106|6952.031401112|6952.031401112|6952.031401112|6884.4793345689|-7467.9622693545|-7467.9622693545|-7467.9622693545|-7467.9622693545|-7467.9622693545|-7568.4580770605|-7678.8587309871|-7678.8587309871|-7678.8587309871|-7678.8587309871|||-7678.8587309871|-7684.524359006|-7684.524359006||-7684.524359006|-7684.524359006|-7684.524359006|-7684.524359006|-7684.524359006|-7728.6937322289|-7864.4374802543|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-8018.2014962213|-8048.4801287428|-8048.4801287428||-8048.4801287428|-8048.4801287428|-8048.4801287428|-8070.2001430475|-8144.2868903258|-8144.2868903258|-8144.2868903258|7568.9942991528|7568.9942991528|7568.9942991528|7568.9942991528|7540.2714435031|7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039||7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039|7351.9482380025|7351.9482380025|7351.9482380025||7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|6971.6166600844|6838.3518445383|6735.8541290596|6735.8541290596|6704.8934767329|6642.8260852588|6588.140094732|6451.4334385911|6426.7260187993|6426.7260187993||6426.7260187993|6426.7260187993||||6426.7260187993|6426.7260187993|6426.7260187993|6391.3682429835|6391.3682429835|6391.3682429835|6391.3682429835|6391.3682429835|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6305.7856872341|6305.7856872341|6305.7856872341|6305.7856872341||6165.0122500139|6165.0122500139|6165.0122500139|6165.0122500139|6141.0136111265|6118.8484568073|5882.3871742303|5876.8746380337|5587.3051533707|5554.561281523|5510.0680905812|5490.7423228679|5476.8803587422||5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5395.1977728305|5316.1947812722|5316.1947812722|5289.4942014136|-5698.9035184108|-5698.9035184108||-5698.9035184108|-5698.9035184108|-5698.9035184108|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5374.5665228261||5346.9072475845|5164.5636084273|5141.6455654104|5141.6455654104|5141.6455654104|5141.6455654104|5141.6455654104|5141.6455654104|5036.1061837893|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991||-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5392.6155678879|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445
04807|952290|/equities/technopro-holdings|TOPIX500||2610.3706846966|2565.300760774|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2731.7174567195|-2731.7174567195|-2744.3805074661|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2792.3479969714|-2811.8895024338|-2811.8895024338|-2842.8388918936|-2842.8388918936|-2849.2098798818|-2879.9554220909|-2885.1171356566|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|||-2885.6861714698|-2909.790190522|-2918.8224339133||-3024.6105531371|-3024.6105531371|-3024.6105531371|-3024.6105531371|-3046.9283923746|-3048.5037693051|-3103.5875214501|-3132.5972460557|-3148.608051173|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329||-3170.7271500329|-3170.7271500329|-3170.7271500329|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3209.17741863|-3237.5026873667|-3250.6696526297|-3333.7440584774|-3406.1600649749|-3440.3110561189||-3440.3110561189|-3440.3110561189|-3440.3110561189|-3440.3110561189|-3440.3110561189|-3504.9011734655|-3579.8346371839|-3608.3162635376||-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3692.8661658022|-3697.573517558|-3710.6618896543|-3710.6618896543|-3710.6618896543|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333||3505.5783289333|3505.5783289333||||3505.5783289333|3501.6436197734|3501.6436197734|3501.6436197734|3501.6436197734|3472.4651848744|3472.4651848744|3472.4651848744|3374.7390943048|3342.1270155073|3342.1270155073|3342.1270155073|3304.196683897|3265.38520433|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523||3197.6430350256|3184.999362175|3184.999362175|3184.999362175|3163.6104024167|3133.7893360185|3019.5437066873|3011.2638354164|3011.2638354164|2979.2578215017|2979.2578215017|2961.8420238908|2928.744888739||2928.744888739|2928.744888739|-3082.5093966185|-3082.5093966185|-3086.7621917704|-3086.7621917704|-3086.7621917704|-3086.7621917704|-3086.7621917704|-3168.0135464115|-3214.5150515683|-3264.6833906315|-3268.9177662117|-3268.9177662117|-3349.9086291241|-3364.2873656935|-3388.32315652|-3388.32315652||-3388.32315652|-3388.32315652|-3388.32315652|-3442.5812850222|-3454.3125389135|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3477.9291084297|-3513.9212315886||-3594.4680350984|-3610.0160927141|-3610.0160927141|-3621.4623252379|-3659.3470280421|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3728.7176977283|-3728.7176977283|-3743.9085530314|-3773.287281146|3516.1167310597|3516.1167310597|3516.1167310597|3516.1167310597|3516.1167310597||3516.1167310597|3516.1167310597|3502.1852567329|3395.9733116808|3395.9733116808|3395.9733116808|3395.9733116808|3395.9733116808|3395.9733116808|3298.1151996059
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||-1397.4083966045|-1397.4083966045|-1397.4083966045|-1403.0504896352|-1403.0504896352|-1414.6375029289|-1414.6375029289|-1414.6375029289|-1417.2638921432|-1431.8765468258|-1444.5850520287|-1456.3167244763|-1480.1574716403|-1492.4154422197|-1492.4154422197|-1492.4154422197|-1492.4154422197|-1525.4827739639|-1525.4827739639|-1525.4827739639|-1549.7864155154|-1565.8737950171|-1599.3416255379|-1599.3416255379|-1599.3416255379|-1602.0791673308|-1602.0791673308|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1393.0401414181|1368.7390460201|1326.3066474898|-1537.3343858151|-1537.3343858151|-1537.3343858151|-1537.3343858151|-1554.2214639692|-1554.2214639692|-1567.8016266325|-1579.08723153|1505.6770041575|1456.7800046194|1455.033338466|1450.7078252667|||1450.7078252667|1444.1917595885|1444.1917595885||1429.7305673932|1429.7305673932|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1412.790209775|1391.1835664166|1384.6761849074|1363.6124276749|1353.0693640832|1339.3387210904|1339.3387210904|1334.1263567671|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1304.7665290479||1291.1605336734|1291.1605336734|1291.1605336734|1281.456148526|1279.8957205844|1274.9119117605|1257.4021241783|1231.8634713092|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835||-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1330.7125444261|-1342.7917160291||-1353.9352400323|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1405.3485755932|1321.3737988216|1321.3737988216|1321.3737988216|1321.3737988216|1303.6276389871|1303.6276389871||1303.6276389871|1286.614043319||||-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1370.0343553805|-1378.0331547907|-1378.0331547907|-1393.9812831008|-1403.2305426016|-1403.2305426016|-1403.2305426016|-1403.2305426016|-1403.2305426016|-1405.6450473351|-1406.664673985|-1406.664673985|-1406.664673985|-1414.1025779871|-1414.1025779871|-1414.1025779871||-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1434.5584199857|-1443.5488756329|-1443.5488756329||-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1456.3043062588|-1456.3936736209|-1464.2429706899|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301||-1465.4194730301|-1465.4194730301|-1465.4194730301|-1510.160525589|-1550.0672506544|-1581.4636118383|-1601.1540131536|-1608.0697693255|-1608.0697693255|1520.979030456|1520.979030456|1520.979030456|1520.979030456|1520.979030456||1520.979030456|1479.1155893955|1439.5173215506|1439.2771247532|1439.2771247532|1439.2771247532|1439.2771247532|1433.3912497258|1424.7680552508|1420.7074756183|1420.7074756183|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1492.4047964248|-1523.8040583795|1458.1359421133|1458.1359421133||1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1436.0320273004
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2599.0061716472|2599.0061716472|2588.729079608|2552.6989773422|-2766.1884278384|-2766.1884278384|-2766.1884278384|-2766.1884278384|-2766.1884278384|-2766.1884278384|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|||-2739.1161897508|-2739.1161897508|-2739.1161897508||-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2830.7686228486|-2850.7984698318|-2878.741938064|-2878.741938064|-2911.7246148938|-2911.7246148938|-2950.0551276598|-2951.2810218022|-2951.2810218022|-2965.1313742143|-2965.1313742143|-2965.1313742143|-2983.3959713492|2796.1162672821|2796.1162672821||2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2731.3127809082|2731.3127809082|2731.3127809082|2727.7364232313|2724.3738035903||2649.5820039893|2645.3688933214|2626.2154370238|2585.600485582|2578.0469365815|2578.0469365815|2578.0469365815|2578.0469365815||2578.0469365815|2539.4965962016|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2401.8886960859|2387.7909557779|2387.7909557779|2387.7909557779|2387.7909557779|2383.4425379974|2383.4425379974|2362.7694866638|2318.2716518487|2265.3938554122||2265.3938554122|2265.3938554122||||2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2258.9430313731|2258.9430313731|2246.3892634673|2246.3892634673|2246.3892634673|2246.3892634673|2246.3892634673|2246.3892634673|2246.3892634673|2246.3892634673|2246.3892634673||2243.930745497|2243.930745497|2243.930745497|2226.8119394411|2205.1243771568|2186.3326412854|2014.6318405166|2014.6318405166|2014.6318405166|2014.6318405166|2014.6318405166|2014.6318405166|2014.6318405166||1967.0353783517|1955.3448648353|1880.7720720392|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2014.5140045228|-2037.9044494698|-2050.8659175814|-2050.8659175814|-2050.8659175814||-2050.8659175814|-2050.8659175814|-2050.8659175814|-2050.8659175814|-2098.95792294|-2098.95792294|-2111.3143588222|-2133.1826209135|-2168.2584676817|-2178.5649640908|-2186.2944045453|-2191.7715606059|2071.0635159562|2071.0635159562||2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|2071.0635159562|-2206.7506757841|-2206.7506757841|-2206.7506757841|-2206.7506757841|-2206.7506757841|-2208.8287733665|-2208.8287733665|-2208.8287733665|-2213.0910782302|-2213.0910782302|-2225.5178647002|-2286.8531830002|-2309.5035366669|-2320.498193416||-2320.498193416|2193.9378095677|2193.9378095677|2193.9378095677|2193.9378095677|2193.9378095677|2193.9378095677|2193.9378095677|2171.1531217419|-2273.5554972829
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||2697.5052042982|2697.5052042982|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2657.3056369487|2654.0062632764|2567.2291814182|2564.9742980471|2564.9742980471|-2758.4025404017|-2758.4025404017|-2758.4025404017|-2773.5861560019|-2782.3735066688|-2824.3038962987|-2836.7543292208|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2568.0465988902|-2800.1197623987|-2800.1197623987|-2800.1197623987|-2800.1197623987|-2823.4386248875|-2836.2095832083|-2855.4408370802|-2855.4408370802|-2855.4408370802|-2855.4408370802|-2869.7953745335|-2884.1337494817|2662.2402783536|2659.4336426152|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|||2633.9715884752|2633.9715884752|2633.9715884752||2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2631.5127813535||2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2614.7919792817|2543.5466436463|2518.6351596071|2500.1501773412|2480.416909933|2480.416909933|2480.416909933|2456.0187888145|2438.5764320161||2432.0849244623|2352.677693847|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678||2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2280.578422059|2280.578422059|2261.1426911767|2245.8397421935|2245.8397421935|2195.4965953006|2195.4965953006|2194.8480302622|2194.8480302622|2194.8480302622|2194.8480302622|2194.8480302622|2194.8480302622|2185.553366958|2156.9481855089|2110.5652756787|2110.5652756787||2110.5652756787|2110.5652756787||||2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2101.1088823479|2101.1088823479|2101.1088823479|2101.1088823479|2101.1088823479|2101.1088823479|2101.1088823479|2101.1088823479|2101.1088823479|2074.4820914977|2041.5356572196||2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779|2026.5487587779||2022.5680653088|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2214.0480673554|-2221.9181283627|-2221.9181283627|-2221.9181283627|-2221.9181283627||-2221.9181283627|-2221.9181283627|-2221.9181283627|2055.9277578432|2055.9277578432|||2055.9277578432|2055.9277578432|2055.9277578432|2055.9277578432|2055.9277578432|2055.9277578432|2055.9277578432||2055.9277578432|2055.9277578432|2027.3919531591|2019.324392399|2007.2493248878|2001.9798573748|2001.9798573748|2001.9798573748|2001.9798573748|2001.9798573748|2001.9798573748|2001.9798573748|2001.9798573748|1999.6581748609|1986.606305401|1953.2292282233|1950.6296980259|1915.3802200288|-2060.1004114788|-2060.1004114788|-2060.1004114788|-2060.1004114788|-2078.4449016431|1958.2346587327|1958.2346587327||1958.2346587327|1958.2346587327|1958.2346587327|1958.2346587327|1958.2346587327|1958.2346587327|1958.2346587327|1958.2346587327|1958.2346587327|1876.9551763697
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1724.5287493117|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|1594.4702303977|1594.4702303977|1594.4702303977|1563.8002559975|1527.0496987623|1527.0496987623|1492.8329986248|1482.3004096362|1482.3004096362|1482.3004096362|1476.2504551513|1452.8893946126|1437.7937717918|1404.4375242131|1392.8117582878|1392.8117582878|1372.540842542|1351.9064917133|1247.8127685703|1226.4714382275|1226.4714382275|1226.4714382275|||1226.4714382275|1226.4714382275|1226.4714382275||1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1171.9682646972|1167.020294108|1134.7980140171||1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1125.4977933523|1112.8782477554|1112.8782477554|1112.8782477554|1112.8782477554|1088.2536086171|1071.8651206857|1050.5664417444|1050.5664417444||1050.5664417444|1050.5664417444|1050.5664417444|1038.0460463827|1015.5523257978|1015.5523257978|1015.5523257978|1015.5523257978||1015.5523257978|1015.5523257978|1015.5523257978|1015.5523257978|1013.0303619976|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794||-1055.4356488794|-1055.4356488794||||-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1072.6451532145|-1096.1236610143|-1096.1236610143|-1114.5540677937|-1145.9211864374|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1155.9344365855|-1155.9344365855|-1157.3438184283|-1171.4097982537|-1176.0090101898|-1176.0090101898|-1186.5933446553||-1193.937049617|-1207.7633884633|-1212.1152943992|-1212.1152943992|-1212.7669937769|-1222.4685108356|-1222.4685108356|-1232.409456484|1138.7000452844|1138.7000452844|1138.7000452844|1138.7000452844|1138.7000452844||1138.7000452844|1131.1667169826|1086.7150826946|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006||-1184.0482454006|-1184.0482454006|-1184.0482454006|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165||1092.2353548165|1081.9559497961|1066.8399442179|1047.211049131|1026.3456101455|1013.2353211673|1013.2353211673|994.87257907482|983.33064341647|953.97292492238|935.71438272625|927.47152008646|926.60725471304|917.25805061974|911.57559891451|897.16176775549|890.60752040649|-943.11315213858|-943.11315213858|-943.11315213858|-943.11315213858|-943.11315213858|-943.447956315|904.0940001672|904.0940001672||904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|876.68220681012
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1060.6881988249|-1060.6881988249|-1067.986870629|-1070.9132004385|-1092.2277086682|-1092.2277086682|-1092.2277086682|-1092.2277086682|-1097.919676298|1022.7226218543|1022.7226218543|996.33069094925|974.50702586327|974.50702586327|961.36891762585|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|878.66997022681|874.45173541475|874.45173541475|||874.45173541475|874.45173541475|874.45173541475||874.45173541475|853.60189704287|844.88568952775|844.88568952775|825.30629389259|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|814.1095034403|814.1095034403|805.12721790676|803.49238034575||803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|785.59154321186|762.04614556092|761.92742106707|761.92742106707|761.92742106707|754.77151351838|754.77151351838|747.93502654928|742.50003899356||733.22223163998|717.80895115902|717.80895115902|707.5593146505|707.5593146505|707.5593146505|707.5593146505|707.5593146505||707.5593146505|707.5593146505|704.87703865789|703.78561410663|697.12290456293|685.00321237244|684.63686669312|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268||-737.17465338268|-737.17465338268||||-737.17465338268|-737.17465338268|-739.76503431696|-739.76503431696|-741.0876745341|-741.0876745341|-741.93073930981|-754.03974289632|-761.43855778085|-769.64287859981|705.5611676033|705.5611676033|705.5611676033|705.5611676033|705.5611676033|700.59017062801|690.05574242956|683.45837847341|683.45837847341|683.45837847341|683.45837847341|683.45837847341|683.45837847341|683.45837847341|676.98707905466|646.46897062389||-734.62924198506|-734.62924198506|-734.62924198506|-734.62924198506|-736.21022886035|-737.6066699048|-737.6066699048|-737.6066699048|-737.6066699048|-737.6066699048|-757.16852686363|681.96742797905|681.96742797905||681.96742797905|679.39711439404|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947||-736.57905024947|-736.57905024947|-736.57905024947|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525||688.47945390525|688.47945390525|684.35495827796|682.47219756579|675.1191328205|663.87791364739|663.87791364739|660.96989523647|647.28879554269|642.02086223493|635.10093565926|624.08438990894|621.9715436651|614.79058643995|611.43399849665|604.49891366707|603.00433020842|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326||582.9872957857|577.03584148173|574.85094718673|560.33157990392|560.33157990392|560.33157990392|560.33157990392|560.33157990392|560.33157990392|534.49063484334
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||1444.1443178249|1444.1443178249|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1412.3547444762|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1349.8991907986|1342.2798651834|1342.2798651834|1271.2294851142|1271.2294851142|1271.2294851142|1271.2294851142|1270.9772056825|1254.5922292376|1254.5922292376|1215.2135880418|1209.7297383232|1209.7297383232|1202.0305411398|1202.0305411398|1131.4883223948|1131.4883223948|1113.1892869072|1113.1892869072|||1106.4006436945|1106.4006436945|1106.4006436945||1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1102.0470909809|1102.0470909809|1101.441212201|1065.5621340345||1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1054.5968155939|1049.8721791967|1049.8721791967|1049.8721791967|1049.8721791967|1049.8721791967|1046.2190879963|1040.2989866626||1013.1377629584|996.84751439826|992.27501599807|984.46030584441|984.46030584441|984.46030584441|984.46030584441|984.46030584441||960.51145093823|952.40161215359|949.36247600222|949.36247600222|943.90831887616|935.70823859631|935.70823859631|935.70823859631|931.25893043514|931.25893043514|930.71657656441|930.71657656441|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|911.20384423408|911.18758368131||901.60289313657|-968.41423474148||||-968.41423474148|-968.41423474148|-968.41423474148|-968.41423474148|-975.27691460534|-976.2743407453|-979.59372278991|-986.32077054782|-987.7237951702|-987.7237951702|-1007.0764404343|-1034.0627170191|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1047.0488496747|-1047.0488496747|-1047.0488496747|-1047.0488496747||-1047.0488496747|-1047.0488496747|-1047.0488496747|-1047.0488496747|-1063.6987408495|-1089.5263617674|-1090.534580242|-1090.534580242|-1090.534580242|-1097.482856763|-1135.8309614533|-1139.7332696067|-1139.7332696067||-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963||-1145.6641096963|-1145.6641096963|-1145.6641096963|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596||1041.9123941596|1041.9123941596|1038.2776471106|1038.2776471106|1024.7807190118|1008.0811345825|1008.0811345825|999.97903842494|999.44893158327|969.66547953697|956.73942170774|942.81601191268|938.917818819|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936||938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|929.9537774716|879.40972494132
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||2843.7422718917|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3052.8737242502|-3052.8737242502|-3116.6652491669|-3154.489165741|-3157.3490730456|-3186.8701276346|-3186.8701276346|-3186.8701276346|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3278.1391136647|-3341.7360955619|-3341.7360955619|-3341.7360955619|-3375.2623284022|-3387.1803648913|-3492.0337387681|-3496.1485986312|-3499.1095540347|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|||-3578.6381343596|-3578.6381343596|-3578.6381343596||-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3589.2090381774|3351.8542004482|3351.8542004482|3351.8542004482|3351.8542004482|3351.8542004482|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3258.4509021167|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535||3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3191.2322475969|3191.2322475969|3147.7580528855|3066.1756143172|3021.084015908|3003.7950813679|3003.7950813679|2964.4945348532||2912.5494831702|2902.3410808874|2902.3410808874|2902.3410808874|2902.3410808874|2840.4345343193|-2867.3542450857|-2867.3542450857||-2867.3542450857|-2867.3542450857|-2867.3542450857|-2894.115827873|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|2737.4094000714|2737.4094000714|2737.4094000714|2732.7882223016|-2895.983607171|-2895.983607171|-2895.983607171||-2895.983607171|-2895.983607171||||-2929.2873413011|-2930.3575541856|-2930.3575541856|-2930.3575541856|-2930.3575541856|-2952.9250602062|-2959.8056224513|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2998.0774125468|-2998.7797154278|-2998.7797154278|-2998.7797154278|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086||2791.8385954539|2775.0984393933|2761.5538215481|2748.6466932692|2748.6466932692|2727.2741036325|2713.9340785586|2713.9340785586|2688.910550659|2688.910550659|2688.910550659|2688.910550659|2688.910550659||2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2630.2930856892|2630.2930856892|2630.2930856892||2630.2930856892|2630.2930856892|2630.2930856892|2630.2930856892|2630.2930856892|2626.7160656747|2626.7160656747|2626.7160656747|2626.7160656747|2623.6607844456|2623.6607844456|2623.6607844456|2623.6607844456|-2757.6969177083||-2757.6969177083|-2757.6969177083|-2757.6969177083|-2757.6969177083|-2757.6969177083|-2757.6969177083|-2794.3576863425|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2832.5019158175|-2832.5019158175||-2832.5019158175|-2832.5019158175|-2862.2461923672|-2862.2461923672|-2863.3568804081|-2912.6465337867|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||2980.4331982908|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2927.848125717|2919.2201396855|2895.2445996506|2854.1051107229|-3028.8535145|-3028.8535145|-3028.8535145|-3028.8535145|-3028.8535145|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3102.9039222321|-3119.9770644841|-3119.9770644841|-3172.8911827601|-3202.7679808446|-3257.5755342717|-3275.8061491908|-3311.7012768787|-3393.9180854208|-3428.020094912|-3444.1420924839|-3444.1420924839|-3508.6939413382|3242.1178429576|3242.1178429576|3232.2976032862|||3185.2751147625|3165.4167941805|3160.3519935339||3103.4142572482|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3429.0270498221|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297||-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3463.8363044811|-3463.8363044811|-3502.2625605346|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178||-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178||-3546.0765614178|-3599.085068242|3408.1000435639|3408.1000435639|3408.1000435639|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3223.6429394627|3147.7699327363|3089.0777030404|2992.7572290481||-3184.5617656676|-3184.5617656676||||-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446||-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3248.7370600496|-3302.7356222773||3051.5486144725|3051.5486144725|-3280.1403528845|-3280.1403528845|-3280.1403528845|-3280.1403528845|-3291.0066084994|-3291.0066084994|-3295.7295649993|-3306.8446036331|-3306.8446036331|-3306.8446036331|-3306.8446036331|-3306.8446036331|-3388.3828929257|-3417.4017177943|-3417.4017177943|-3417.4017177943||-3417.4017177943|-3417.4017177943|-3417.4017177943|-3417.4017177943|-3486.3907975492|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994||-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3501.5820987572|-3501.5820987572|-3501.5820987572|-3515.9285169842|-3515.9285169842|-3539.6427966491|-3550.8253296101||-3591.9725884557|-3616.1362093952|-3690.8180104391|-3713.1271733816|-3713.1271733816|-3754.5857482018|3488.2380575535|3446.7645083928|-3647.4970221463|-3647.4970221463
04816|946130|/equities/toagosei-co-ltd|TOPIX500||1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.2094624537|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1555.2187839332|-1555.2187839332|-1555.2187839332|-1564.2219258342|-1564.2219258342|-1564.2219258342|-1571.8299175936|-1577.4102103229|-1577.4102103229|-1577.4102103229|-1577.4102103229|-1577.4102103229|-1601.1224559144|-1611.0805065715|-1620.1450073017|-1621.7722303352|-1630.2469225947|-1650.3299139941|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|||1560.9835550741|1560.9835550741|1560.9835550741||1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1548.1371050298|1548.1371050298|1524.7356722553|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1497.1687700443|1497.1687700443|1497.1687700443|-1571.4051989115||-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1593.3668876794|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366||1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366||1457.3326867443|1457.3326867443|1457.3326867443|1452.6752074937|1433.0557861041|1420.950873449|1369.8343038322|1339.5381153692|1329.2090170768|1317.7600189743|1313.0617518201|1313.0617518201|1307.2630575779|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061||1301.8977059061|1301.8977059061||||1301.8977059061|1301.8977059061|1301.8977059061|1288.969673229|1280.7718591433|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1352.2246276759|-1353.944030751|-1357.6044786122|-1377.6598501385|-1377.6598501385|-1385.6776112651|-1399.2251236278|-1404.8859550961|-1404.8859550961|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865||1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865||1321.5530892425|1321.5530892425|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|-1367.5847358188|-1367.5847358188||-1367.5847358188|-1367.5847358188|-1367.5847358188|-1392.8719286875|-1401.2164741465|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453||1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1330.523737717|1318.3319307967|1313.9243675519|1307.4437417243|1305.6874908048|1284.2916564498|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385||1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1254.0894060026|1254.0894060026
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-2744.3132968519|-2744.3132968519|-2744.3132968519|-2749.4592187243|-2757.260243027|-2793.0669366967|-2796.4653539466|-2796.4653539466|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2810.0379216977|-2823.0699129975|-2831.9943477749|-2876.4937197499|-2893.9930219444|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2954.2193510402|-2954.2193510402|-2954.2193510402|-2959.1603900447|-2971.5115444941|-3006.7072716601|-3021.1444055694|-3021.1444055694|-3021.1444055694|-3043.7715617438|-3069.1906241598|-3168.8124989627|-3168.8124989627|-3173.7361099585|-3189.3178999539|-3219.5653085851|-3219.5653085851|||-3254.6003428723|-3272.4448254137|-3382.2837350786||-3382.2837350786|-3421.3152611984|-3477.905845776|-3505.5875799397|-3505.5875799397|-3505.5875799397|-3604.8750888219|-3639.3056542465|-3674.8396158295|-3719.3773509217|-3766.7004332366|-3766.7004332366|-3815.8338147073|-3821.6753288167|-3821.6753288167|-3821.6753288167|-3859.0836986852|-3874.3707763169|-3925.8564181298|-4004.3404645887|3771.7560676917|3771.7560676917|3771.7560676917|3771.7560676917|3771.7560676917|-3965.7311236973|-3965.7311236973||-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-4002.2012485525||-4023.0983092244|-4023.0983092244|-4023.0983092244|-4023.0983092244|-4023.0983092244|-4023.0983092244|-4063.9007913799|-4063.9007913799||-4063.9007913799|-4063.9007913799|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4130.9677111293|-4130.9677111293|-4144.1863456992|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3886.1592896722|3875.9547663025|3872.2830736694|3839.5923040772|3770.7692267524|3702.7435852804||3670.136043172|3670.136043172||||3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3636.4844924133|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3840.0041308761|-3867.3379231957|-3897.431025773|3689.0995379859||3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859||3553.6661533177|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3755.9009743675|-3755.9009743675|-3755.9009743675|-3755.9009743675|-3796.8344159639|-3870.0937955154|-3890.9363164752|-3890.9363164752|-3890.9363164752||-3890.9363164752|-3890.9363164752|-3910.5403516391|-3988.0448351546|-4097.3831501718|-4116.8619137923|-4116.8619137923|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056||3947.6879611056|3915.3755123395|3892.9123310124|3892.9123310124|3892.9123310124|3892.9123310124|3892.9123310124|3860.124812236|3843.3053469289|3814.6726076988|3796.4695641097|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798||3725.8920053311|3713.657742436|3713.657742436|3713.657742436|3713.657742436|3713.657742436|3641.4530471512|3616.3367190568|-3773.3110714011|-3773.3110714011
04818|946084|/equities/toda-corp|TOPIX500||1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1018.9503589684|1011.5559544093|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|999.15129600752|985.6958844528|-1045.9373367662|-1045.9373367662|||-1045.9373367662|-1045.9373367662|-1045.9373367662||-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|975.82954853368|975.82954853368|975.82954853368|975.82954853368|975.82954853368|972.33894880701|972.33894880701|970.9599431189|965.20549235433||954.67276928259|949.30307698065|938.59996341316|938.59996341316|938.59996341316|938.59996341316|938.59996341316|938.59996341316|926.83329268129|911.39810297921|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309||907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309||907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|901.77770385239|896.46869373024||896.46869373024|896.46869373024||||887.95728268104|887.95728268104|887.95728268104|882.27574167729|882.27574167729|882.27574167729|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|860.352246263|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986||-898.89372476986|-911.66521447953|864.96761941546|864.96761941546|856.68068281406|849.97300938758|844.38111611641|834.09120708363|834.09120708363|834.09120708363|834.09120708363|834.09120708363|834.09120708363||826.75691642647|804.79658126704|780.4850862277|779.05442774302|779.05442774302|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364||-822.70321979364|-822.70321979364|-822.70321979364|-846.98136075161|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239||809.11715229239|796.64129456642|791.8743102886|791.8743102886|791.8743102886|791.8743102886|791.8743102886|788.43672469179|788.43672469179|788.43672469179|787.14079097156|787.10645340156|780.03492109722|779.85544143724|775.69152986986|775.69152986986|775.69152986986|767.690543307|765.96568129842|765.96568129842|765.96568129842|765.96568129842|765.96568129842|765.96568129842|765.96568129842||763.87851104013|761.1938010581|761.1938010581|761.1938010581|761.1938010581|761.1938010581|761.1938010581|761.1938010581|756.38755876573|-787.49612672475
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-4771.7216360535|-4771.7216360535|-4771.7216360535|-4783.1351511705|-4894.8723901895|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4949.6316237739|-4949.6316237739|-4949.6316237739|-4949.6316237739|-4949.6316237739|-4949.6316237739|-5004.1462486377|-5029.9958318197|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5176.261199534|-5176.261199534|-5176.261199534|-5224.5124439267|-5271.4412887984|-5271.4412887984|-5315.1014319982|-5353.873772288|-5353.873772288|-5353.873772288|-5353.873772288|-5404.69308032|-5452.4923114667|||5150.3130922871|5150.3130922871|5150.3130922871||5150.3130922871|5150.3130922871|5150.3130922871|5150.3130922871|5150.3130922871|5096.5145469857|5076.3498586909|5076.3498586909|5076.3498586909|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5101.548663412|-5133.8874037911|-5174.152670879|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672||4796.4833802969|4730.5926447743|4712.2993366473|4712.2993366473|4712.2993366473|4712.2993366473|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4702.201855781||4689.4465064233|4679.9405626926|4659.7672918806|-4851.6797022047|-4851.6797022047|-4851.6797022047|-4851.6797022047|-4851.6797022047||-4851.6797022047|-4911.366335783|-4961.9070397589|-5004.8967108432|-5026.9769696067|-5026.9769696067|-5026.9769696067|-5029.7521884518|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007||-5039.5606903007|-5039.5606903007||||-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5051.8862830372|-5051.8862830372|-5051.8862830372|-5051.8862830372|-5157.262536708|-5344.8472630089|5171.0250164487|5171.0250164487|5171.0250164487|5160.7963166033|5160.7963166033|5127.6312550658|5127.6312550658|5035.763564777|5035.763564777|5035.763564777|5035.763564777|5035.763564777|5035.763564777|5035.763564777||5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313||4942.7535409236|4918.7261565818|4807.0290628687|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5152.2636555545|-5152.2636555545|-5152.2636555545|-5175.5151728383|-5206.0168587092|-5296.6853985658|-5305.0520644986|-5305.0520644986|-5305.0520644986||-5305.0520644986|-5305.0520644986|-5307.5022938874|-5346.6692154304|-5410.5422412721|-5410.5422412721|-5476.2136014135|-5503.348446015|-5551.1649400166|-5568.2943777963|-5569.0493086625|-5641.8325651806|-5695.9250724229|-5724.9167471365||5466.9173187982|5466.9173187982|5466.9173187982|5466.9173187982|5464.5707639484|5464.5707639484|5409.1897377204|5364.9885974671|5354.572342552|5354.572342552|5353.7731097245|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5643.8609014388|-5674.0121127097|-5699.3825655356|-5699.3825655356||-5699.3825655356|-5699.3825655356|-5699.3825655356|-5699.3825655356|-5699.3825655356|-5713.0361839285|-5714.3828439696|-5714.3828439696|-5714.3828439696|-5714.3828439696
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|||3699.55611957|3696.1063204568|3696.1063204568||3583.2848005075|3548.4275561194|3547.478464345|3547.478464345|3428.8094048278|3400.6944136988|3400.6944136988|3400.6944136988|3400.6944136988|3393.3826818875|3364.4807576528|3282.3675085031|3261.2416761146|3218.3240845718|3195.8600939686|3159.5490618312|3159.5490618312|3159.5490618312|3159.5490618312|3159.5490618312|3159.5490618312|3153.0545131458|3139.9158103121|3139.9158103121|3139.9158103121|3139.9158103121|3075.8509003468||3028.1121114965|2980.0134572183|2952.5705080203|2942.9840183921|2942.9840183921|2942.9840183921|2942.9840183921|2942.9840183921|2873.4266871023|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006||-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3103.9631845687|-3103.9631845687||-3108.736871743|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2974.1516771464|2928.2240857182||2883.3600952424|2781.9198706696||||2781.9198706696|2781.6887451885|2757.098605765|2697.49845085|2696.9705009444|2682.7172232716|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2624.6450929144|2624.6450929144|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2766.5352210697|-2767.4558011885|-2798.2564457651|-2801.4968391839||-2801.4968391839|-2801.4968391839|-2831.8575990932|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355||2548.1536752617|2490.5040836241|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987||-2646.6459194987|-2646.6459194987|-2646.6459194987|-2698.9399105542|-2762.8776783935|-2766.0029759928|-2783.2810844364|2621.0718477001|2621.0718477001|2621.0718477001|2621.0718477001|2621.0718477001|2621.0718477001|2606.6076085556||2591.6751206174|2564.7221523506|2564.7221523506|2564.7221523506|2564.7221523506|2564.7221523506|2564.7221523506|2560.3946325316|2560.3946325316|2527.5773694796|2494.641521644|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|2476.414749508|2476.414749508|2476.414749508|2476.414749508||2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2471.5997216755|2431.9533600933
04821|952722|/equities/toho-holdings|TOPIX500||4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4094.8477295395|3976.1085883772|3930.2873204191|3862.2636893546|3826.702085623|3826.702085623|3699.0578729144|-3915.0952186242|-3915.0952186242|-3941.9391318047|-3971.7657020052|-4022.8507800058|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3778.8515156165|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-4033.5471524852|-4033.5471524852|3759.232375776|3759.232375776|3759.232375776|3759.232375776|3759.232375776|3759.232375776|3749.5359730844|3724.9844145382|3712.5382383758|||3681.8758204176|3624.6398004639|3614.0997782933||3541.6108647703|3537.4565164115|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3452.3325383221|3432.9250425801|3429.4722695334|3387.8580772593|3335.2867525104|3294.9297250115|3252.5885833461||3204.6539814957|3192.1155349952|3182.6839277725|3152.8710308583|3138.5233676203|3111.3592973559|3105.0546880938|3105.0546880938|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023||-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023||-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3313.5710126692|-3337.8271778727|-3337.8271778727|-3337.8271778727|-3349.5857531919|-3354.4268557925|-3354.4268557925|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772||-3365.0405264772|-3366.173489478||||-3366.173489478|-3371.5816549756|-3391.4796166395|-3398.9773518217|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3434.6995274463|-3448.4994749403|-3494.3883054892||-3527.6769203571|-3527.6769203571|-3585.141022619|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648||3287.9033052648|3249.5592280719|3185.3991423022|3141.3879358913|3140.5421509903|3109.1322851732|3109.1322851732|3105.2003520657|3105.2003520657|3087.3337245175|3071.8539433681|3071.8539433681|3071.8539433681|3071.8539433681|3071.8539433681|3071.8539433681|3049.7266037423|3045.720700402||3045.720700402|3045.720700402|3045.720700402|3045.720700402|3045.720700402|3023.6341115577|3009.3156795086|2982.0850988324|2982.0850988324|2982.0850988324|2982.0850988324|2982.0850988324|2982.0850988324|2954.4278875916||2846.4198751018|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2834.2786963277|2799.2541070308|2785.8101189231|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2743.8360790874|2723.0400878749||2684.3500976388|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2633.1438432547
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||-1475.7318372253|-1475.7318372253|-1475.7318372253|-1475.7318372253|-1484.5631524726|-1529.6535027473|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1546.2874014487|-1546.2874014487|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1367.9146335409|1216.0995928232|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|||1180.5087331742|1167.3152590824|-1296.388569034||-1296.388569034|-1319.32063226|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1158.7281025733|1158.7281025733|1133.836780637|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1085.355692448|1072.7285471645||1064.2065118855|1064.2065118855|1064.2065118855|1017.6461243172|1008.2083132406|1008.2083132406|1008.2083132406|1008.2083132406|994.23145915625|951.89606572917|948.11772157074|948.11772157074|948.11772157074|944.18635730082|941.21816867518|934.81133547741|934.81133547741||932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275||932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275||924.59213135939|-999.31116468167||||-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-1005.9901782325|-1019.6613145725|945.03328231532|945.03328231532|945.03328231532|945.03328231532|945.03328231532|930.28141258777|924.33510066012|924.33510066012|924.33510066012|902.7501179481|-980.82719246336|-980.82719246336|-980.82719246336|-980.82719246336|-980.82719246336|-980.82719246336|-992.1246352349|-999.44754599226||-999.44754599226|-999.44754599226|-1015.2436219549|-1015.2436219549|-1015.2436219549|-1016.8691800756|-1016.8691800756|-1016.8691800756|-1016.8691800756|-1016.8691800756|-1020.004638425|914.50043320233|914.50043320233||-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528||-986.37612102528|-986.37612102528|-986.37612102528|-1014.1067855413|-1056.2964358391|-1074.7238026793|-1079.890482818|-1079.890482818|-1095.7727641121|-1108.7752934578|-1120.8892149532|1048.4608825588|1048.4608825588|1048.4608825588||1048.4608825588|1023.4287583987|1005.8097315541|993.64970172676|984.33300191863|979.84222435403|972.24136039337|966.04595599263|959.94438407768|959.94438407768|959.94438407768|955.17825194775|955.17825194775|952.86472438639|939.72190988136|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686||929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|883.53505883744|860.88157928788
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||-958.50144962452|-958.50144962452|-958.50144962452|-958.50144962452|-958.50144962452|-958.90332860105|-958.90332860105|-958.90332860105|-958.90332860105|-960.42323403438|-960.42323403438|-966.39803171247|-973.82730802284|-973.82730802284|-973.82730802284|-974.22259820226|-974.22259820226|-977.50344299784|-977.50344299784|-977.50344299784|-983.84825033072|-994.72028492693|-997.06648332703|-997.06648332703|-997.06648332703|-997.06648332703|-1014.0460959764|-1026.3456784721|-1027.3525003805|-1027.3525003805|-1027.3525003805|-1027.3525003805|-1037.2095239571|-1037.2095239571|-1037.2095239571|-1037.5827867644|-1042.469772566|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1074.4411109079|1011.0255027462|1011.0255027462|1011.0255027462|||1011.0255027462|1011.0255027462|1011.0255027462||1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1000.2753120324|1000.2753120324|974.41701336934|967.75207595246|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974||-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1015.0862651335|-1015.0862651335|-1028.7905861956|-1028.7905861956|-1028.7905861956|-1028.7905861956|-1028.7905861956|-1034.0506533629|-1046.6173437974|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478||-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478||-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1074.032452923|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174||-1075.4914953174|-1075.4914953174||||-1075.4914953174|-1076.1572170193|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1086.8712792708|-1086.8712792708|-1086.8712792708|-1090.4768879886|-1090.4768879886|-1106.1687644318|-1126.6875160354|-1129.0694622615|-1135.521624735|-1156.3573608167|-1156.3609392798|-1156.3609392798|-1156.7574612892|-1156.7574612892|-1156.7574612892|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677||-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1161.1418371706|-1161.1418371706|-1161.1418371706|-1161.1418371706|1129.3897071967|1129.3897071967||1120.8774524408|1118.8916138231|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1196.9255471848|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|-1187.0824273752|-1187.0824273752||-1187.0824273752|-1187.0824273752|-1187.0824273752|-1217.647141528|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928||1161.8678412928|1146.4920458809|1138.6711093852|1138.6711093852|1138.6711093852|1138.6711093852|1138.6711093852|1128.0507523274|1128.0507523274|1127.7508359193|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1178.0322164877|-1178.0322164877|-1178.0322164877|-1187.4524627641|-1188.5860697379|-1188.8178552643|-1197.214283627|-1218.3769818078|-1222.2586195158||-1222.2586195158|-1259.731799462|-1260.3016042741|-1260.3016042741|-1270.1128936379|-1287.430992931|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||6135.5827255294|6135.5827255294|6053.6474728105|5867.1811316976|5867.1811316976|5867.1811316976|5867.1811316976|5867.1811316976|5867.1811316976|5728.8123685529|5571.0137428365|5464.181936485|5389.3688183167|5269.1875759074|-5683.5383957787|-5683.5383957787|-5683.5383957787|-5683.5383957787|-5683.5383957787|-5683.5383957787|5298.8822940612|5298.8822940612|5298.8822940612|5298.8822940612|5222.7538994192|5222.7538994192|5222.7538994192|5222.7538994192|5222.7538994192|5222.7538994192|5044.0128935792|5044.0128935792|5044.0128935792|4979.4587706435|4899.3986340484|4850.6967444724|4850.6967444724|4850.6967444724|4850.6967444724|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4722.6601903408|4722.6601903408|4722.6601903408|||4693.9002114898|4630.4446794331|4590.2163104812||4528.6129087533|4528.6129087533|4528.6129087533|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4418.9083367887||4258.0092630985|4242.8436256651|4236.2879711295|4236.2879711295|4236.2879711295|4236.2879711295|4236.2879711295|4236.2879711295|4211.8199679217|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781||4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4157.6395090868|4081.5438989854|3896.2085172659|3896.2085172659||3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3645.5330821035|3645.5330821035|3645.5330821035|3645.5330821035|3645.5330821035|3642.6478690039|3635.3422024142|3635.3422024142|3635.3422024142|3635.3422024142|3605.2691137935|3575.0212375484|3537.6347083871|3492.7607870967|-3671.885555376|-3671.885555376||-3671.885555376|-3671.885555376||||-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3780.6506170845|3561.6047776619|3561.6047776619|3561.6047776619|3546.933851388|3546.933851388|3546.933851388|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443||3484.5643737233|3484.5643737233|3484.5643737233|3314.0069710765|3314.0069710765|3314.0069710765|3314.0069710765|3288.539537929|3288.539537929|3288.539537929|3288.539537929|3288.539537929|3288.539537929||-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3498.3898111736|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461||-3508.8010278461|-3508.8010278461|-3508.8010278461|-3556.0566976068|-3638.7296640075|-3700.205603957|3481.1706081275|3481.1706081275|3481.1706081275|3454.8784607948|3454.8784607948|3454.8784607948|3454.8784607948|3374.8649564387||3373.4382178256|3373.4382178256|3313.0980198062|3256.1644664513|3252.0160738348|3237.3511931498|3228.7791034998|3181.8101149997|3145.9001277775|3135.4445864194|3078.049540466|3073.413012921|3073.413012921|3064.2922365789|3050.9913739766|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328||-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3295.5446892533|-3298.6411834748|-3298.6411834748|-3298.6411834748
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3091.0326324654|-3123.768682056|-3123.768682056|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.648273933|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2876.0355544242|2876.0355544242|2876.0355544242|2876.0355544242|2876.0355544242|2876.0355544242|2870.5694321356|2870.5694321356|2870.5694321356|2870.5694321356|||2846.6659655996|2846.6659655996|2832.6288506662||2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2661.1933373472|2661.1933373472|2615.3814859413|2583.9794288237|2580.4221343503|2580.4221343503|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2536.2977297388|2530.4141441543||2447.9601601714|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2405.9451864787|2378.6890960874|2342.992711219|2342.992711219|2300.8252346878|2288.4169274309|2286.5465860343|2272.0517622604|-2427.20807882||-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882||-2427.20807882|-2427.20807882|-2440.1200875778|-2445.5680093553|-2445.5680093553|-2450.6311215059|-2471.6179127843|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|2404.3053077879|2404.3053077879|2404.3053077879|2404.3053077879|2404.3053077879|2353.5892308755|2347.626923195||2346.0576924388|2285.8141027098||||2271.8767807887|2246.9742008763|2240.3880009737|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2390.551317687|-2392.7608860333|-2392.7608860333|-2437.3132867398|-2437.3132867398|-2437.3132867398|2287.6836707822|2287.6836707822|2287.6836707822|2287.6836707822|2287.6836707822|2259.8707453136|2252.2174947929||2216.1776334607|2216.1776334607|2216.1776334607|2213.7529260675|2195.4199178527|2161.1610198364|2144.845577596|2138.4611880762|2138.4611880762|2138.4611880762|2138.4611880762|2138.4611880762|2138.4611880762||2138.4611880762|2138.4611880762|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141||-2332.2428698141|-2332.2428698141|-2353.1865220157|-2436.8183577952|-2502.7148419946|-2504.3428297602|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943||2364.0596693943|2322.8440771048|2298.0705805429|2298.0705805429|2298.0705805429|2298.0705805429|2298.0705805429|2288.4395339366|2284.0161488184|2267.6568320205|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2410.0786783185|-2410.0786783185|-2410.0786783185|-2410.0786783185|-2410.0786783185|-2423.5596425761|2303.4437966175|2303.4437966175|2303.4437966175||2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2279.965329575|2258.5117689644
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-884.9451565372|-886.00702090458|-886.00702090458|-888.23556386317|-897.01727147991|-915.77266873556|-915.77266873556|-915.77266873556|-920.93073897051|-929.69305298812|-929.69305298812|-929.69305298812|-929.69305298812|-929.69305298812|-929.69305298812|-931.49784207881|-935.49204471973|-950.98091074159|-950.98091074159|-953.72324907702|-966.25915614678|-975.08239504047|-991.11377701437|-1010.4319812421|-1020.6188646559|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|896.64166817807|896.64166817807|896.64166817807|896.64166817807|896.64166817807|896.64166817807|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|||894.24716065894|894.24716065894|894.24716065894||894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.05240073215|886.72488970239|885.85788852147|885.85788852147|864.14208615016|831.14060729095|831.14060729095|831.14060729095|804.71989677077|804.71989677077|804.71989677077|804.71989677077|804.71989677077|784.02195432989|784.02195432989|784.02195432989|784.02195432989|784.02195432989||784.02195432989|784.02195432989|784.02195432989|742.98550752367|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|727.44225400672|727.44225400672||726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681||726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|-842.86737983666|-842.86737983666|-842.86737983666|-842.86737983666|-842.86737983666||-842.86737983666|-842.86737983666||||-845.48932949066|-845.48932949066|-850.76087438325|-850.76087438325|-851.24540987787|-859.38184819803|-859.38184819803|-859.38184819803|732.80626877351|732.80626877351|732.80626877351|732.80626877351|732.80626877351|732.80626877351|718.65141856453|683.1348803549|649.99433591951|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782||625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782||599.02598521362|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562||-669.01287196562|-669.7032127743|-670.9091314083|-700.29902201291|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749||644.00188485749|619.15764916349|604.67516234637|593.3890658829|589.34339093868|584.54449263222|584.54449263222|584.54449263222|584.54449263222|584.54449263222|584.54449263222|584.54449263222|581.37722217382|576.61913778319|560.86572628037|554.36170634016|554.36170634016|554.36170634016|551.27744149622|551.27744149622|551.27744149622|551.27744149622|550.34715789619|542.88019375076|538.38909874216||528.22125541121|527.06015795364|527.06015795364|527.06015795364|527.06015795364|527.06015795364|527.06015795364|527.06015795364|514.72796141984|501.83143181715
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-39269.838425901|35819.068415666|34863.40935074|34736.010389711|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|||-36920.807940721|-36920.807940721|-36920.807940721||-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-38656.453267467|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828||-39811.320462828|-39811.320462828|-39811.320462828|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|34663.417478475|33450.391948734|33450.391948734|33323.755492265|33323.755492265||32992.506102516|32946.673681628|32946.673681628|32946.673681628|32946.673681628|31995.748535142|31315.276150158|30852.529055731||27804.754506368|27091.94945152|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|25900.773987296|24733.887638637|24733.887638637|24593.474127074|24593.474127074|24593.474127074|24127.193474527|-25765.948594613|-25765.948594613||-25765.948594613|-25808.276216237||||24018.012734929|24018.012734929|24018.012734929|23323.625261032|23305.799056596|23305.799056596|23305.799056596|23305.799056596|22886.721173995|22701.785399994|22701.785399994|22618.37266666|22419.580740733|-23910.18416909|-23910.18416909|-23910.18416909|-24147.149076767|22674.970360604|22674.970360604|22674.970360604|22674.970360604|22674.970360604|22674.344018601|22674.344018601|22674.344018601|22674.344018601||22619.930887162|22619.930887162|22544.367652402|22444.188459756|22444.188459756|22342.709399729|21524.954888587|21394.116542875|20585.407269861|20329.063633179|20164.840374731|20164.840374731|20164.840374731||-21189.618827529|-21189.618827529|-21189.618827529|-21206.56645374|-21206.56645374|-21226.1849486|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19574.568968656|-21031.774391419|-21031.774391419||-21031.774391419|-21068.178261011|-21068.178261011|-21616.031401123|-21656.857203187|-21656.857203187|-21656.857203187|-21731.508003541|-21851.783955474|-21851.783955474|-21851.783955474|-22044.685836296|-22044.685836296|-22044.685836296||-22044.685836296|-22044.685836296|-22044.685836296|-22044.685836296|-22269.37315144|20774.354134025|20774.354134025|20605.115704472|20257.073004969|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194||19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19647.327803549|-21167.443030272
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-3618.3552038661|-3618.3552038661|-3618.3552038661|-3618.3552038661|-3618.3552038661|-3648.4591273884|-3648.4591273884|-3648.4591273884|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3689.4013640586|-3689.4013640586|-3689.4013640586|-3689.4013640586|-3689.4013640586|-3703.834848954|-3799.03872106|-3821.7652456222|-3841.8336365706|-3841.8336365706|-3854.0373739673|-3951.8193044082|||-3996.1069263956|-3996.1069263956|-3996.1069263956||-3996.1069263956|-4055.2096248803|3740.8926834622|3731.8252038469|3569.0025531469|3569.0025531469|3569.0025531469|3569.0025531469|3569.0025531469|3569.0025531469|3546.2250590521|3487.1389545023|3412.4321716692|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.4791193123||3269.8656881247|3264.0729868053|3213.4297999312|3213.4297999312|3213.4297999312|3213.4297999312|3213.4297999312|3213.4297999312|3165.0886665903|3143.5528065962|3143.5528065962|3143.5528065962|3143.5528065962|3143.5528065962|3143.5528065962|-3373.4281460575|-3373.4281460575||-3373.4281460575|-3373.4281460575|-3373.4281460575|-3373.4281460575|-3373.4281460575|-3373.4281460575|-3405.6423845083|-3436.1026494537||-3450.5029438374|-3531.4477153749|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3254.785506174|3254.785506174|3254.785506174|3223.3172290822|-3438.3409860048||-3438.3409860048|-3438.3409860048||||-3438.3409860048|-3449.2677622276|-3453.8614348489|-3453.8614348489|-3521.7904831654|-3552.3227590727|-3606.7475100808|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636|3311.6171890706|3264.0746545229|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624||-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3554.5400628016|-3554.5400628016|-3554.5400628016||-3554.5400628016|-3554.5400628016|-3554.5400628016|-3554.5400628016|-3554.5400628016|-3571.8985772313|-3571.8985772313|-3571.8985772313|-3616.0539747014|-3625.8567588906|-3625.8567588906|3397.7989061785|3397.7989061785|3397.7989061785|3397.7989061785|3397.7989061785|3382.0543401984|3358.2270446649||-3574.5690303917|-3574.5690303917|-3574.5690303917|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3346.8231894195||3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3301.2243217859|3280.5270242066|3241.5905681846|3241.5905681846|3241.5905681846|3229.7672979829|3192.5747755366|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471||3140.5407760471|3114.3786400523|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||4258.4192803765|4258.4192803765|4159.4658670849|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4059.0333737073|3963.7037485636|-4303.5654647712|-4303.5654647712|-4303.5654647712|-4303.5654647712|-4377.7949608569|-4448.9944009521|-4457.7160010579|-4507.295556731|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|||-4512.3083758026|-4512.3083758026|-4512.3083758026||-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4527.362788908|-4527.362788908|-4527.362788908|-4527.362788908|-4565.5697654534|-4616.4503277202|-4616.4503277202|-4641.5359361686|-4641.5359361686|-4641.5359361686|-4641.5359361686|-4767.8900446526|-4767.8900446526|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189||-4773.9080215189|-4773.9080215189|-4773.9080215189|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4227.992571071|4176.0617605105|4176.0617605105|4176.0617605105|4176.0617605105||3935.0686227895|3811.0501033219|3811.0501033219|3811.0501033219|3811.0501033219|3809.8334481354|3642.5371645949|3399.5412939944||3287.125054314|3287.125054314|3263.4692028568|3263.4692028568|3176.8014850085|3176.8014850085|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3038.3781494989|2957.7312410952|2957.7312410952|2957.7312410952|2957.7312410952|2957.7312410952|2957.7312410952|2950.7383613985|2950.7383613985||2950.7383613985|2950.7383613985||||2950.7383613985|2950.7383613985|2950.7383613985|2895.0187100093|2895.0187100093|2895.0187100093|2861.3817838631|2861.3817838631|2861.3817838631|2861.3817838631|2861.3817838631|2861.3817838631|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2840.0234804807|2838.3534022245||2838.3534022245|2838.3534022245|2838.3534022245|2805.4492395768|2805.4492395768|2805.4492395768|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906||-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3030.1464077906|-3066.8133236519|-3079.7931379335|-3131.823348789|2893.2602884232|2893.2602884232|2893.2602884232|2893.2602884232|2876.0041751794|-3069.1353030723|-3069.1353030723||-3069.1353030723|-3069.1353030723|-3069.1353030723|-3110.5780711219|-3143.5204421107|-3143.5204421107|-3143.5204421107|-3147.358895097|-3184.2556481606|-3184.2556481606|-3184.2556481606|-3220.8825235639|-3241.0655521434|-3241.0655521434||-3241.0655521434|-3241.0655521434|-3241.0655521434|-3319.1112064831|-3374.5724017347|3161.0045239675|3161.0045239675|3161.0045239675|3130.5572049075|3076.8658613556|3067.7954015062|3053.42020959|3053.42020959|3043.4063391061|3000.1209214894|2966.188408571|2966.188408571|2865.3078129088|2864.7674565089|2821.7038697822|2821.7038697822|2821.7038697822|2821.7038697822|2821.7038697822|2813.2947472476||2813.2947472476|2763.6594085977|2763.6594085977|2763.6594085977|2763.6594085977|2763.6594085977|2763.6594085977|2763.6594085977|2749.7276713369|2747.1180313423
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||2523.9865787663|2506.8461986292|2466.2179984769|2450.200919794|2450.200919794|2450.200919794|2450.200919794|2441.6954664378|2390.8838515976|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2635.9688857179|-2635.9688857179|-2635.9688857179|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2650.1374727458|-2650.1374727458|-2650.1374727458|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|||2420.4542630804|2407.4982067191|2407.4982067191||2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2353.8023604468|2280.9748449409|2223.3859327036|2223.3859327036|2223.3859327036|2202.4288141151||2075.0042379057|-2256.3354707012|-2256.3354707012|-2256.3354707012|-2256.3354707012|-2256.3354707012|-2276.7894118902|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.7610296075|-2312.8947594067||-2312.8947594067|-2312.8947594067|-2319.5219548963|-2328.6355054404|-2347.6518585684|-2347.6518585684|-2369.1647947816|2204.4118041405||2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2186.2631157117|2141.1297155103|2141.1297155103|2141.1297155103|2141.1297155103|2141.1297155103|2129.8941283448|2117.9934759387|2054.9927510429|2025.7975011588||2018.1581810526|2018.1581810526||||2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2014.5255321637|2014.5255321637|1996.6117024042|1990.0911604695|1990.0911604695|1990.0911604695|1990.0911604695|1990.0911604695||1990.0911604695|1990.0911604695|1990.0911604695|1990.0911604695|1983.6290671883|1969.4489635425|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047||-2112.0967679047|-2112.0967679047|-2112.0967679047|-2115.2182319811|-2115.2182319811|-2120.2980355346|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673||-2134.390707673|-2134.390707673|-2134.390707673|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743||2008.2870160825|1965.2290531297|1965.2290531297|1965.2290531297|1965.2290531297|1965.2290531297|1941.4489479218|1925.3321643576|1914.8690715085|1886.1323016761|1833.3414463067|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1928.5211072767|-1928.5211072767|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608||-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1814.9018292988|-1817.8353658876|-1819.5115176529|-1832.8183529477|-1857.9370588307|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1873.1209756777|-1873.1209756777|-1873.1209756777|-1905.4955285308|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1928.9811626018|-1929.6958797553|-1929.6958797553|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1938.766469439|-1938.766469439|-1938.766469439|-1938.766469439|-1938.766469439|-1938.766469439|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1946.2621996366|-1946.2621996366|||-1946.2621996366|-1946.2621996366|-1946.2621996366||-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1956.9024440407|-1958.6138267118|-1986.2375852354|-2004.4322039943|-2004.4322039943|-2035.5635599937|-2066.1539555485|-2079.4488394984|1969.9179561129|1946.6032845699|1928.7536495221||1899.0596105802|1856.8440117557|1836.3544575064|1828.6462170897|1828.6462170897|1828.6462170897|1828.6462170897|1828.6462170897|1828.6462170897|1819.1902412108|1817.9060236087|1817.9060236087|1817.9060236087|1754.7289151208|1731.5599056898|1720.5400070244|1720.5400070244||1685.2388966938|1682.5432185487|1678.1591317208|1675.2922205559|-1773.3370990933|-1773.3370990933|-1773.3370990933|-1773.3370990933||-1773.3370990933|-1783.0412212148|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1803.5595251397|-1808.2883612663|-1810.9315125181|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1707.7775396149|1692.2528217944||1675.72593458|1675.72593458||||1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458||1675.72593458|1674.9888081235|1674.9888081235|1669.2055069707|1669.2055069707|1669.2055069707|1669.2055069707|1667.2838966341|1664.509885149|1657.9760099817|1657.9760099817|1657.9760099817|1657.9760099817||1641.612233313|1636.6247036812|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1710.6165938938|-1742.3239932154|-1755.126989102|-1755.126989102|-1755.126989102||-1755.126989102|-1755.126989102|-1755.126989102|-1790.1410990023|-1821.0178877803|-1825.9365419781|-1837.2072688646|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158||1778.6837068158|1773.8707853509|1760.1321874221|1760.1321874221|1760.1321874221|1760.1321874221|1760.1321874221|1759.9059498245|1759.9059498245|1759.9059498245|1747.9232775828|-1850.4053839616|-1850.4053839616|-1850.4053839616|-1850.4053839616|-1852.4225102295|-1852.4225102295|-1852.4225102295|-1852.4225102295|-1871.2194558106|1779.0429103543|1779.0429103543|1779.0429103543|1779.0429103543|1779.0429103543||1779.0429103543|1779.0429103543|1736.8421308372|1736.8421308372|1736.8421308372|1736.8421308372|1736.8421308372|1736.8421308372|1725.213478708|1685.6538652311
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1128.2277487774|-1137.4752764193|-1139.444751577|-1144.5219461967|1065.6739467278|1065.6739467278|1065.6739467278|1065.6739467278|1065.6739467278|1062.0407362521|1062.0407362521|1062.0407362521|1037.0730402801|1026.053378089|-1092.5421258161|-1092.5421258161|-1098.7412509067|-1110.4347232297|-1117.3163591441|-1123.6848434934|-1144.7609372149|-1167.512152461|-1184.5135027345|-1185.4981515241|-1185.4981515241|-1194.9979461379|-1215.2754957087|-1227.5005507875|-1237.5912905178|-1237.5912905178|-1237.5912905178|-1241.5015317181|-1241.5015317181|||-1241.5015317181|-1241.5015317181|-1241.5015317181||-1241.5015317181|-1246.7341008622|-1246.7341008622|-1246.7341008622|-1246.7341008622|-1246.7341008622|-1247.9705181049|-1247.9705181049|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1127.5884202021|1125.2649113357|1098.3678481971|1098.3678481971|1098.3678481971|1075.7698313301||1043.049812589|1007.3609028766|973.4565587518|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216||-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1045.4438221265|967.05019057808||967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|953.97027574757|953.97027574757|953.97027574757|953.85586194174|951.92874769786|936.93193239215|925.35213760803|903.56904246487|902.69336559682||886.68151868614|-948.6186951141||||-948.6186951141|-948.6186951141|-951.01075392354|-951.01075392354|-956.88970216765|-961.40520428567|-966.32246683868|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886||897.46521204886|897.46521204886|897.46521204886|887.50023628801|884.88914464944|876.14346625003|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617||-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-932.97137363785|-932.97137363785|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|-942.96699303413|-942.96699303413||-942.96699303413|-942.96699303413|-942.96699303413|-972.98553560867|-987.56240960863|-987.56240960863|929.41401890605|929.41401890605|929.41401890605|929.41401890605|929.41401890605|929.41401890605|929.41401890605|926.92534991656||926.92534991656|919.84451428415|919.84451428415|919.84451428415|919.84451428415|919.84451428415|919.84451428415|909.84944810869|896.62717405957|888.65797049913|872.73665287664|864.32408113138|856.14341873213|851.89268476747|848.71409418608|838.14900167811|836.17112518271|833.64011739051|829.67727362376|829.67727362376|829.67727362376|829.67727362376|829.67727362376|829.67727362376|829.67727362376||823.22475525253|811.69350254821|811.69350254821|800.32931823476|800.32931823476|800.32931823476|800.32931823476|800.32931823476|795.75544694466|795.75544694466
04833|952609|/equities/topcon-corp|TOPIX500||1758.6970249649|1758.6970249649|1743.7363968372|1743.7363968372|1743.7363968372|1743.7363968372|1732.0959964858|1708.4955516509|1707.8283907232|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|-1793.9642905066|-1793.9642905066|-1793.9642905066|-1793.9642905066|-1794.596420448|-1794.596420448|-1794.596420448|-1817.8293560534|-1823.4621679671|-1823.4621679671|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1880.5333565647|-1880.5333565647|-1911.2592850718|-1950.6492056354|1791.6272899377|1791.6272899377|1791.6272899377|1783.3358777086|1761.0954196762|1754.7171329736|1730.1579255262|||1717.3143616958|1712.4323452153|1712.4323452153||1712.4323452153|1712.4323452153|1688.5081613504|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738||-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1829.7278353042|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1685.8615873247||1676.4017636941|1651.3630707712|1651.3478564125|1648.2753960138|1643.5004400154|1634.5698559604|1634.5698559604|1634.5698559604||1634.5698559604|1634.5698559604|1634.5698559604|1634.5698559604|1634.5698559604|1611.4387288449|1591.0152542721|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1492.2239805371|1480.4988672635|1456.3320747372||1446.9726659604|1446.9726659604||||1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604||-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971||-1555.103101971|-1555.103101971|-1555.103101971|-1571.2256688566|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072||-1758.7696143072|-1758.7696143072|-1758.7696143072|-1778.3452028484|-1778.3452028484|-1787.6260388786|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1669.1751045899||1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1654.8334495443|1646.9260550492|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1764.7905266596|-1781.8505851773|-1794.840228614|-1794.840228614|-1795.4426971712|-1795.4426971712||-1795.4426971712|-1795.4426971712|-1813.5752190791|-1816.1669100879|-1852.9910112087|-1918.0733457875|-1964.3461533436|-1964.3461533436|-1964.3461533436|-1973.3290592707
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4400.8278637712|4400.8278637712|4389.9436210117|4389.9436210117|4389.9436210117|4389.9436210117|4389.9436210117|4330.2151344575|4255.127927175|4218.9754746389|4214.5901240944|4214.5901240944|4214.5901240944|4214.5901240944|4214.5901240944|4214.5901240944|4182.9692890055|4182.9692890055|4166.4366104328|4166.4366104328|4166.4366104328|4150.0406782586|4117.8229758429|4031.3033064921|3911.7258961024|3827.3621067804|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|||-3852.1141842226|-3852.1141842226|-3852.1141842226||-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3582.2911478659|3582.2911478659|3582.2911478659|3582.2911478659|3528.0507998344|3528.0507998344|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112||-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3779.1661125681|-3863.8512361867|-3871.7360940577|-3871.7360940577|-3904.3734378419|-3905.0749341087|-3905.0749341087||-3905.0749341087|-3905.0749341087|-3905.0749341087|-3962.7499267875|-3996.6357120833|-3996.6357120833|3883.4753178394|3883.4753178394||3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3836.5281309326|3831.8645899251|3724.127322139|3715.0859134878||3685.0467975543|3685.0467975543||||3685.0467975543|3685.0467975543|3685.0467975543|3683.9445757833|3683.9445757833|3683.9445757833|3683.9445757833|3683.9445757833|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3485.2339447124|3351.4821607915|3290.0940711979|-3539.9683522662|-3539.9683522662|-3539.9683522662|-3539.9683522662|-3539.9683522662|-3539.9683522662||-3539.9683522662|-3539.9683522662|-3546.2096738905|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439||3304.0365461439|3296.2072734933|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3533.4795714895|-3543.6995238772|-3554.4439154191|-3558.7104463911|-3558.7104463911|-3558.7104463911|-3579.0859961709|-3579.0859961709|-3579.0859961709|-3579.0859961709||-3579.0859961709|-3579.0859961709|-3597.2066624121|-3691.9518471246|-3788.9464968051|-3818.0516631168|-3850.3230408849|-3850.3230408849|3643.7143560905|3643.7143560905|3643.7143560905|3643.7143560905|3643.7143560905|3643.7143560905||3604.4603956561|3514.4559951734|3513.3955501927|3486.2464566266|3486.2464566266|3486.2464566266|3486.2464566266|3463.8293962517|3408.1993291686|3379.8881435207|3339.0979372452|3279.8865969391|3242.2073299323|3209.6192554804|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557||3160.0803170557|3160.0803170557|3160.0803170557|3157.3053092444|3157.3053092444|3157.3053092444|3157.3053092444|3157.3053092444|3151.5058991604|3126.7850606919
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-785.37177336475|-794.86862418674|753.849240531|753.849240531|753.849240531|753.849240531|753.849240531|753.849240531|753.849240531|752.09915885823|746.92640384704|746.92640384704|746.92640384704|746.92640384704|731.14512557451|731.14512557451|731.14512557451|731.14512557451|731.14512557451|729.76122622429|727.40382880976|727.40382880976|727.40382880976|722.7876133368|693.81958054675|-746.02840762646|-746.02840762646|-746.02840762646|-746.02840762646|||-746.02840762646|-746.02840762646|-746.02840762646||-746.02840762646|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|703.35902020253||697.08779140884|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-723.80070539278|-726.35147148644|-726.35147148644|-726.95716009018|-726.95716009018|-726.95716009018||-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018||-726.95716009018|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-758.27909237443|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488||-759.78733133488|-759.78733133488||||-759.78733133488|-759.78733133488|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-769.67071382636|-770.17187916931|-770.17187916931|-783.78539824151|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114||743.98351476114|743.98351476114|743.98351476114|739.59839585005|734.60376435053|734.03195021696|728.20772788863|728.06606688366|728.06606688366|728.06606688366|728.06606688366|728.06606688366|728.06606688366||718.37895303154|-757.73345646119|-757.73345646119|-757.73345646119|-758.41329978941|-758.41329978941|-758.41329978941|-758.41329978941|-767.4814455668|-770.71824504709|-772.98139627086|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594||-778.09460448594|-778.09460448594|-780.44953748221|-803.97726929447|-826.29696181373|-831.68551109187|-832.06724471904|-837.24695756543|-839.26882614149|797.48952065415|797.48952065415|797.48952065415|797.48952065415|797.48952065415||797.48952065415|783.0494524738|782.77445912133|782.77445912133|782.77445912133|782.77445912133|782.77445912133|778.29942750678|766.55492623366|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509||762.91312080509|762.91312080509|762.91312080509|762.91312080509|-801.37626443228|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4607.9004246319|-4607.9004246319|-4607.9004246319|-4607.9004246319|-4607.9004246319|-4607.9004246319|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922||4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4592.8816039913|4592.7573377681|4591.996713294|4591.996713294|4591.5576707333|4591.5576707333|4590.1751897036||4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4588.8717312298|4588.8717312298|4588.4685902553|4587.3539891726|4586.6155435251||4585.572826139|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468||4593.6159831521|4593.6159831521|4593.2955368356|4592.9394853729|4591.0438726366|4589.9376362629|4587.8195958476|4587.521773164|4585.9686368489|4585.3540409432|4584.6711566036|4583.4123962262|4582.9026624736|4582.3362916373|4582.2069907081|4580.6744341201|4579.693815689|4578.2153507656|4576.8503897396|4575.6115441551|4574.012826839|4571.7364742655|4570.4294158506|4568.5326842784|4567.9252047538||4566.9446972269|4566.9446972269|4566.3829969188|4532.6484584719|4532.6484584719|4532.6484584719|4532.6484584719|4532.6484584719|4532.6484584719|4512.2205094133
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2015.4140902693|2015.4140902693|2015.4140902693|2015.4140902693|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|1975.0049664785|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2091.3157433069|-2091.3157433069|-2091.3157433069|-2091.3157433069|-2101.4063814521|-2122.1459793912|-2173.1621993236|2127.3738279956|2127.3738279956|2101.0542533284|2073.724010277|2073.724010277|||2073.724010277|2073.724010277|2073.724010277||2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2064.2810635582|2038.1456261758|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2009.778053763|2009.778053763|2009.778053763|1984.6700597367||1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1938.336265367|1938.336265367||1924.2625170744|1912.4027967493|1891.8919963882|1854.8522182091|1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498||1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1840.7983970084|1818.7789163365|1818.7789163365|1818.7789163365|1818.7789163365||1785.9487959295|-1876.4660589091||||-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1920.1011765657|-1948.9179739618|-1964.0036715578|1857.8895848231|1857.8895848231|1857.8895848231|1857.8895848231|1857.8895848231|1857.8895848231|1834.0717609145|1830.4461643014|1830.4461643014|1830.4461643014|1830.4461643014||1830.4461643014|1830.4461643014|1830.4461643014|1830.4461643014|1822.8568492238|1820.6187213597|1802.9675403473|1802.9675403473|1802.9675403473|1802.9675403473|1802.9675403473|1802.9675403473|1791.7139337193||-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1904.0480598806|-1930.6089554229|-1934.811486909|-1934.811486909|-1934.811486909|-1934.811486909|-1934.811486909||-1934.811486909|-1934.811486909|-1943.1238743433|-1988.1098603814|-2020.1942720758|-2020.1942720758|-2034.8049002424|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808||1949.1042422808|1897.1436025343|1876.1005897819|1876.1005897819|1876.1005897819|1876.1005897819|1876.1005897819|1876.1005897819|1854.9389997307|1854.9389997307|1813.4044441452|1802.1160490502|1801.5456100558|1794.6062333954|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066||1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1772.0693838962|1752.5694566478
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3836.072007577|3791.5244528634|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3966.1729434732|-3966.1729434732|-3966.1729434732|-3966.1729434732|-3998.5254927479|-4053.0838808311|-4081.9265342567|-4115.6405936186|-4180.4895484651|-4195.2992912075|-4195.2992912075|-4195.2992912075|-4195.2992912075|-4195.2992912075|-4223.8325457861|-4309.0917175401|-4323.5515031359|-4323.5515031359|-4386.6683368177|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4433.6513443827|-4453.6126048696|4115.9120050336|||4115.9120050336|4115.9120050336|4115.9120050336||4115.9120050336|4115.9120050336|4115.9120050336|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4054.4817056765|4046.7675378723|4046.7675378723|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281||4009.163930281|4009.163930281|3990.2063515515|3990.2063515515|3990.2063515515|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3838.1570292926|3814.5889250526|3814.5889250526|3801.2099167252|3765.455463028||-3927.7237073821|-3927.7237073821|-3927.7237073821|-3927.7237073821|-3927.7237073821|-3929.8041193134|-3938.5045770149|-3986.3384189055||-4013.264909895|-4016.9054554388|-4017.2282838209|-4035.7416550659|-4035.7416550659|-4035.7416550659|-4035.7416550659|3809.972557968|3809.972557968|3797.7130345284|3797.7130345284|3754.5778204054|3754.5778204054|3751.0864671171|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.401833457|3705.2242593967|3688.5825104407||3651.2583449341|3584.7314943713||||-3790.1140155902|-3790.1140155902|-3790.1140155902|-3790.1140155902|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3828.8788562931|-3828.8788562931|-3828.8788562931|-3828.8788562931|-3911.6987292146|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755||3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3702.170824532|3702.170824532|3702.170824532|3702.170824532|3672.6898050356|3641.1553389284|3612.5059321427|3571.1732579363||-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3858.4714839629|-3891.5238710699|-3933.0999603153|-3933.0999603153|-3933.0999603153|-3941.1130711182|-3941.1130711182|-3941.1130711182|-3941.1130711182||-3941.1130711182|-3941.1130711182|-3941.1130711182|-4017.5145234647|-4022.6900184701|-4022.6900184701|-4022.6900184701|-4038.2925902608|-4038.2925902608|-4038.2925902608|-4038.2925902608|3881.6068586002|3881.6068586002|3881.6068586002||3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3853.6742873335|3832.6936525928|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4134.7431614551|-4259.2913602425|-4259.2913602425||-4259.2913602425|-4259.2913602425|-4271.1683459783|-4271.1683459783|-4356.3537177537|-4443.3930197263|4206.9238412533|4206.9238412533|4206.9238412533|4205.8257299423
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||-2556.8349956381|-2556.8349956381|-2556.8349956381|-2562.455550709|-2580.5895007878|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2603.7079874366|-2611.0987481984|-2611.0987481984|-2611.0987481984|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.1898472196|2471.1898472196|2471.1898472196|2433.2664969107|2416.2127743452|2402.9586381613|2390.7873757348|2385.5689187225|2385.5689187225|2385.5689187225|2385.5689187225|2385.5689187225|2385.5689187225|-2509.3405925649|-2509.3405925649|-2509.3405925649|-2509.3405925649|-2509.3405925649|-2509.3405925649|||-2509.3405925649|-2509.3405925649|-2509.3405925649||-2509.3405925649|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2532.9645488267|-2545.4050542519|-2570.6883385826|-2570.6883385826|-2577.7648206474|-2587.2064398167|-2587.2064398167|-2587.2064398167|-2587.2064398167|-2587.2064398167|-2602.9515997964|-2607.8137034523|-2607.8137034523|-2632.4874482803|2418.984951853|2418.984951853|2418.984951853|2418.984951853|2418.984951853||2390.4277242811|2386.0308047568|2380.5386835575|-2563.8662904237|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246||-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246||-2572.9805419246|2381.6049534171|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2270.1543434348|2261.1437149276||2227.4930165862|2183.3802673904||||-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2306.123894417|-2342.8598826856|-2375.1498696506|-2397.1942835193|-2397.1942835193|-2406.6603150215|-2418.6338340487|-2418.6338340487|-2418.6338340487|-2427.1496351833|-2427.1496351833|-2427.1496351833|-2469.3607057593|-2508.0396730658|-2524.8496367398|-2538.0164025908||-2538.0164025908|-2538.0164025908|-2538.0164025908|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2557.7316576059|-2591.9436721465|-2591.9436721465||-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2603.6318579405|-2612.8678308532|-2612.8678308532|-2612.8678308532|-2612.8678308532|-2612.8678308532|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413||-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2654.7245839348|-2710.8328710386|-2769.1198567096|2620.0030380893|2620.0030380893|2620.0030380893|2620.0030380893|2606.5311534326||2582.1457260362|2516.1896955958|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2491.6384563609|2474.2927292898|2442.7974769887|2409.6916410986|2366.6296012206|2301.3384458007|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2266.2125516107||2216.8750573452|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2187.2841794216|2146.1322762984
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10250.165917425|-10311.851019361|-10366.834465956|-10387.462225204|-10387.462225204|-10387.462225204|-10387.462225204|-10402.51358356|-10580.181759511|-10584.835505569|-10584.835505569|-10641.372783966|-10750.414204406|-10867.684202971|-10867.684202971|-11017.260225523|-11197.455806137|-11395.895340152|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|9909.7717291224|9613.0796990248|9548.3600975882|9548.3600975882|9548.3600975882|9548.3600975882|9548.3600975882|9299.4569106027|9299.4569106027|9294.6187895586|||9216.0208772873|9081.5231969859|9074.5257744288||8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|-9651.2175610222|-9651.2175610222|-9651.2175610222|-9651.2175610222|-9651.2175610222|-9677.0750678025|-9702.771688645|-9702.771688645|-9823.0240984945|-9954.7321894378|9150.4569265554|9150.4569265554|9150.4569265554|9150.4569265554|9150.4569265554|8983.341029506|8709.2678105622||8457.7420117358|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8323.5367130401|8251.0407922668|8148.3742354092|8148.3742354092|8148.3742354092|8148.3742354092|8148.3742354092||8022.3602615658|7922.8398290936|7922.8398290936|7786.0442545484|7679.634810592|7679.634810592|7679.634810592|7679.634810592||7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7659.5676673976|7659.5676673976|7656.1576140711|7656.1576140711|7649.6822395939|7649.6822395939|7567.9802662155|7237.8114069061||-7645.6379877831|-7645.6379877831||||-7645.6379877831|-7679.153319759|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7909.9407309845|-8025.8230344272|7590.7396578651|7590.7396578651|7590.7396578651|7590.7396578651|7590.7396578651|7520.2662865168|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382||7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7399.3319360424||7351.5910400472|7015.601155608|6169.2235062311|6090.3129706556|6090.3129706556|6040.6255229507|6023.7505810563|5805.4450900626|5785.1612111807|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266||-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6117.3626566587|-6117.3626566587|-6117.3626566587||-6117.3626566587|-6117.3626566587|-6164.0140629541|-6182.2378477268|-6203.7087196964|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233||-6234.6615696133|-6234.6615696133|-6234.6615696133|-6234.6615696133|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||-2643.3837056766|-2643.3837056766|-2643.3837056766|-2643.3837056766|-2671.1485618629|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2728.9076178681|-2728.9076178681|-2728.9076178681|-2728.9076178681|-2728.9076178681|-2736.5917976312|-2739.4353307013|-2760.5670341126|-2779.3244823473|-2845.3605359414|-2874.1783732683|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2912.9282674264|-2912.9282674264|-2949.8369638071|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|||2727.3197247516|2727.3197247516|2727.3197247516||2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2659.602896511|2640.4198850122|2634.4381296447|2634.4381296447|2611.2368107164||2542.8742341293|-2800.9961910798|-2800.9961910798|-2800.9961910798|-2800.9961910798|-2800.9961910798|-2819.4124345331|-2862.2915939256|-2897.6739971545|-2897.6739971545|-2897.6739971545|-2902.1933301717|2669.6246677963|2669.6246677963|2669.6246677963|2669.6246677963|2669.6246677963||2669.6246677963|2665.5551864404|2650.8390960448|2615.7934400498|2606.548266722|2429.8314074689|2415.6460082988|2394.9122314431||-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2608.5319204166|-2608.5319204166|-2608.5319204166|2368.3811995372|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964||-2479.1028722964|-2479.1028722964||||-2479.1028722964|-2479.1028722964|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2515.2678615148|-2515.2678615148|-2515.2678615148|-2561.3531794609|-2578.3341580058|-2578.3341580058|-2578.3341580058|-2578.3341580058|-2578.3341580058|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263||-2590.0368810263|-2590.0368810263|-2662.8465344737|2419.4598292542|2419.4598292542|2419.4598292542|2182.0386991713|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261||-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261||-2331.3054383261|-2331.3054383261|-2331.3054383261|-2417.200487029|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046||2249.8789336717|2222.4488151908|2214.4709057676|2169.3010064084|2125.9177848983|2122.3151665411|2122.3151665411|2121.3224072678|2116.4597620591|2116.4597620591|2093.0108467323|2074.8176074803|2066.7563055313|2066.7563055313|2033.5070061458|2011.0117359825|2011.0117359825|1989.9297066472|1968.4496740525|1961.2774156139|1946.058239571|1923.0091550789|1916.0884630603|1916.0884630603|1839.5705145115||-1958.194961792|-1958.194961792|-1958.194961792|-1958.194961792|-1958.194961792|-1967.6922416839|1876.7253558124|1868.4537151112|1868.4537151112|1868.4537151112
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||-1069.1570005195|-1069.1570005195|-1069.1570005195|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1074.216818627|-1075.8520206966|-1082.8911341074|-1089.1963430828|-1089.1963430828|-1089.1963430828|-1092.6070478698|-1105.5078309664|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1114.0985059515|-1118.5538955017|-1123.5416947897|-1123.5416947897|-1123.5416947897|-1137.8241053219|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|||1083.675792405|1083.675792405|1083.675792405||1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1167.4725612899|-1167.4725612899|-1170.8028458777|-1190.5587176418|-1194.5096862687|-1205.2885402986|1113.1238441127|1096.7487156808|1095.8934761491|1095.8934761491|1092.4371957212||1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1068.6500995317|1068.6500995317|1068.6500995317|1068.6500995317|1068.6500995317|1068.6500995317|1049.5001105907|-1119.9265360266||-1119.9265360266|-1119.9265360266|-1119.9265360266|-1119.9265360266|-1119.9265360266|-1119.9265360266|-1134.7572510653|1066.3645390051||1066.3645390051|1066.3645390051|1066.3645390051|1066.3645390051|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1063.5493813577|1060.1239799145|1060.1239799145|1060.1239799145|1056.4710887939|1047.0789875488|1040.7950463566|1040.7950463566|1039.7161066131|1039.7161066131||1032.3512295701|1017.4521352717||||1017.4521352717|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1010.1935055384||988.4927839316|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541||-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1056.9227773934|-1058.8676264116|-1058.8676264116|-1065.0577865729|-1065.0577865729|-1065.0577865729|-1068.9636220354|-1068.9636220354|-1068.9636220354|-1068.9636220354||-1068.9636220354|-1068.9636220354|-1068.9636220354|-1087.5540217711|-1120.8042073924|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183||1074.3274281183|1055.8360312425|1055.773232811|1055.773232811|1055.773232811|1055.773232811|1055.773232811|1054.5535920122|1047.2262133469|1028.1957926076|1021.7175473418|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1061.62121133|-1069.2874593966|-1069.2874593966|-1069.2874593966||-1069.2874593966|-1069.2874593966|-1069.2874593966|-1097.1416208736|1045.6689173678|1045.6689173678|1045.6689173678|1045.6689173678|-1089.9839678215|-1089.9839678215
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||-2906.6020036764|-2906.6020036764|-2906.6020036764|-2906.6020036764|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2949.9275222804|-3019.1139136449|-3029.2099040499|-3063.3609794924|-3063.3609794924|-3063.3609794924|-3082.4844216582|-3116.649357398|-3155.9316146898|-3155.9316146898|-3155.9316146898|-3155.9316146898|-3197.0020800027|-3197.0020800027|-3197.0020800027|-3197.0020800027|-3218.7245333364|-3249.4717037071|-3270.9218163497|-3270.9218163497|-3270.9218163497|-3270.9218163497|-3320.5242403886|-3320.7781856124|-3320.7781856124|-3320.7781856124|-3320.7781856124|-3320.7781856124|-3320.7781856124|||-3320.7781856124|-3320.7781856124|-3320.7781856124||-3320.7781856124|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3426.5639673658|3151.174256014|3151.174256014|3151.174256014|3134.9682173012|3134.9682173012|3103.6869081125|3049.3743423472||2975.9714914969|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2955.1268761985|2888.8047854302|2888.8047854302|2882.3942060336|2863.938006704|2819.2088963377|2799.7598848197|2775.6665244688||2775.6665244688|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702||2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2726.6179366335|2716.7903794699|2716.7903794699|2716.7903794699|2684.7327838285|2684.7327838285|2684.7327838285|2684.7327838285|2671.7864264761|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|-2794.9783745469|-2794.9783745469||-2794.9783745469|-2794.9783745469||||-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2829.3257499571|-2829.3257499571|-2829.3257499571|-2829.3257499571|-2829.7786110635|-2854.8651234039|-2941.6001371154|-2980.740910019|-2980.740910019|-3007.1565666878|-3113.9489940848|-3113.9489940848|-3113.9489940848|-3120.1377712053|-3180.2657669202|-3180.2657669202|-3188.0198427072|-3188.0198427072|-3188.0198427072|-3188.0198427072||-3188.0198427072|-3199.577603008|-3315.6328432197|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3030.4647404923||2963.0163783247|2909.0126675262|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3172.4202239572|-3172.4202239572|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401||-3209.2697873401|-3209.2697873401|-3244.7997637112|-3395.4441819014|-3463.6046465571|-3511.8384961745|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3189.1861949264||3148.7068832515|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3086.0719251102|3021.1910279003|2952.7122532225|2903.0136146917|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913||2885.761729913|2885.761729913|2885.761729913|2850.3590609861|2850.3590609861|2850.3590609861|2850.3590609861|2822.8989566512|2804.2766185014|2670.0793225139
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||-2208.4667395396|-2208.4667395396|-2208.4667395396|-2208.4667395396|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2237.7027192753|-2261.7595299695|-2261.7595299695|-2266.275075404|-2266.275075404|-2266.275075404|-2282.2223060044|-2320.191451116|-2349.6016123511|-2366.4812926627|-2366.4812926627|-2366.4812926627|-2367.7877879328|-2367.7877879328|-2367.7877879328|-2367.7877879328|-2380.2364310364|-2396.0960344849|-2397.85217114|-2397.85217114|-2397.85217114|-2397.85217114|-2420.0983594321|-2420.0983594321|-2432.470399369|-2468.2726659655|-2477.0248962537|-2477.0248962537|-2493.5832180597|||-2494.7035756219|-2514.6984173576|-2527.9982415085||-2539.192490565|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2679.7281678726|2466.0405790499|2466.0405790499|2466.0405790499|2440.6859000616|2440.6859000616|2423.5398889574|2383.0443210638||2332.6603567375|2299.4837297083|-2500.4764445841|-2500.4764445841|-2500.4764445841|-2500.4764445841|-2519.5293828713|2333.2347285716|2333.2347285716|2333.2347285716|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326||-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326||-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|2328.9758026231|2322.4196808765|2322.4196808765|2322.4196808765|2322.4196808765|2314.2866430574|2314.2866430574|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2269.0310494855|2246.5622772061||2220.7080857846|-2355.6175092118||||-2355.6175092118|-2355.6175092118|-2372.0750102354|-2384.8889002615|-2391.4876669572|-2394.7640743969|-2398.3252924812|-2398.3252924812|-2398.3252924812|-2398.3252924812|-2411.574435162|-2411.574435162|-2470.02715018|-2516.5023890889|-2564.8915434321|-2590.0739371468|-2664.675496772|-2664.675496772|-2664.675496772|-2701.4727741911|-2725.9663878903|-2725.9663878903|-2747.4904309892|2560.8203739918|2560.8203739918|2560.8203739918||2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918||2537.6337488798|2496.5930543108|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719||-2722.8806169719|-2722.8806169719|-2756.7840188576|-2867.3711320641|-2930.2457022934|-2956.2730025482|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2711.6154742931||2683.517193659|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2639.5174925438|2616.7972139375|2591.7746821528|2586.1385357254|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2548.2912406654||2504.472552353|2504.472552353|2504.472552353|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||13231.414693821|13231.414693821|13231.414693821|13231.414693821|13231.414693821|13231.414693821|13183.23854869|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14278.40355099|-14278.40355099|-14278.40355099|-14364.615056655|-14415.961174062|-14648.012415624|-15006.959772375|-15006.959772375|-15274.399747084|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13728.950670188|13728.950670188|||13673.278522432|13553.92058048|13486.0228672||-14992.786495209|-14992.786495209|-14992.786495209|-14992.786495209|-14992.786495209|-14992.786495209|-15008.9648089|-15008.9648089|-15243.294232111|-15439.493591235|-15681.103990261|-15683.726655846|-15732.076902676|-15732.076902676|-15732.076902676|-15732.076902676|-15767.509468691|-15767.509468691|-15767.509468691|-15892.23274299|14914.114482153|14914.114482153|14914.114482153|14914.114482153|14914.114482153|14914.114482153|14581.238313503||-15685.377513331|-15685.377513331|-15685.377513331|-15685.377513331|-15850.975014812|-15891.083349792|14685.828738283|14685.828738283|14685.828738283|14525.087486981|14417.083317261|14417.083317261|14224.486717779|14224.486717779|14224.486717779|14194.429686421|14127.977429357||13980.252699285|13620.836332539|13615.322632765|13615.322632765|13421.469591961|12858.577324401|12785.641471556|12695.990523952||12274.156137724|12239.617930804|12189.853256449|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11534.759967229|11490.747549503|11490.747549503|11490.747549503|11490.747549503|11473.886166114|11366.540184571|-12249.278094169|-12249.278094169|-12249.278094169||-12249.278094169|-12249.278094169||||-12249.278094169|-12249.278094169|-12375.096412554|-12375.096412554|-12434.273791727|-12550.581990808|-12565.091100898|-12607.912057457|-12607.912057457|-12607.912057457|-12607.912057457|-12634.902286063|-12658.18059147|-12658.18059147|-12658.18059147|-12658.18059147|11832.135402006|11832.135402006|11832.135402006|11832.135402006|11832.135402006|11791.741237044|11791.741237044|11465.297823511|11465.297823511|11457.275359457||11141.097886772|11141.097886772|11141.097886772|11095.072547012|11095.072547012|11095.072547012|10972.580607791|10716.200675324|10700.387403328|10700.387403328|10700.387403328|10700.387403328|10674.597114809||10602.503211884|10602.503211884|-11655.002492289|-11655.002492289|-11815.558324766|-11837.842583073|-11885.206892683|-11885.206892683|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934||-11907.19643934|-11907.19643934|-11907.19643934|-12453.829377045|-12783.724854511|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11575.184936783||11296.316596426|10707.018440473|10448.909378304|10244.343753671|10171.764408328|10171.764408328|10171.764408328|10097.793787031|9975.887391396|9975.887391396|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296||9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9819.7041249218|9816.387449274|9816.387449274
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3116.883426474|3094.5926960822|3086.1585512025|3083.7872791139|3059.9225668072|3059.9225668072|3010.5250742303|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3318.0880476535|-3400.8756085039|-3419.9173427821|-3458.2192630756|-3458.2192630756|-3458.2192630756|-3462.7398309575|-3462.7398309575|-3537.3220343972|-3561.5165080895|-3561.5165080895|-3561.5165080895|-3614.5913855959|-3614.5913855959|-3614.5913855959|-3614.5913855959|-3635.9348728844|-3658.9061506281|-3658.9061506281|-3658.9061506281|-3658.9061506281|-3658.9061506281|-3706.519939047|-3706.519939047|-3714.1888211634|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|||-3787.4440103503|-3787.4440103503|-3787.4440103503||-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3853.9933448337|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3884.1858594876|-3884.1858594876|3627.5587486874|3627.5587486874|3627.5587486874|3627.5587486874|3627.5587486874|3597.3749983795|3597.3749983795|3585.805553755|3534.7283930612||-3720.155474682|-3720.155474682|-3720.155474682|-3720.155474682|-3722.1610798543|-3722.1610798543|3492.9823504736|3492.9823504736|3492.9823504736|3492.9823504736|3454.369278304|3440.1880870044|3404.8200966716|3360.3001074129|3360.006305448|3360.006305448|3327.3958949422||3251.8843277136|3187.3543590036|3187.3543590036|3187.3543590036|3176.4492877817|3149.0423305947|3149.0423305947|3146.1025895497||3092.027888333|3092.027888333|3036.8087648144|2840.8708497938|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2806.6524921016|2787.6138801128|2741.8487556809|2717.3041729788|2695.1157477542|2684.5174975047|2680.1027750052|2677.3641944503|2540.4879938336|-2714.0798183438||-2714.0798183438|-2714.0798183438||||-2714.0798183438|-2714.0798183438|-2714.0798183438|-2714.0798183438|-2726.700393017|-2726.700393017|-2743.8615477967|-2775.8436869639|-2775.8436869639|-2775.8436869639|-2781.9520826715|-2781.9520826715|-2838.5300918572|-2885.5069847149|-2885.5069847149|-2885.5069847149|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879||2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2704.9623275422|2671.1803639357|2647.3347583121|2647.3347583121|2647.3347583121|2647.3347583121|2647.3347583121|2646.9275092357||2590.7527880397|2519.9753200441|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|-2729.9932738268|-2729.9932738268||-2729.9932738268|-2729.9932738268|-2729.9932738268|-2831.9925264742|-2882.7129956471|-2882.7129956471|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341||2668.2488695935|2587.1098551039|2550.2331723377|2523.7138352959|2523.7138352959|2523.7138352959|2523.7138352959|2504.765372551|2461.8226361678|2445.6084846309|2386.7872051454|2377.2635612727|2342.9317347475|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501||2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2300.7024367223|2254.2527074693|2221.4971916922
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||-4029.7240784184|-4152.304531576|-4195.06059064|-4320.4562118222|-4429.0069020246|-4589.3965578052|-4700.2183975613|-4763.0759972903|-4887.0288858781|-5039.920984309|-5162.0788714545|-5381.6987460605|-5631.3286848589|8768.6819039692|-9407.2839203954|-9407.2839203954|-9407.2839203954|-9411.8690375252|-9411.8690375252|-9501.0211528058|-9638.4123920064|-9665.9026577849|-9734.9112296676|-9734.9112296676|-9734.9112296676|-9734.9112296676|-9745.0124774085|-9832.9027526761|-10017.003058529|-10030.550011884|-10030.550011884|-10030.550011884|-10030.550011884|-10030.550011884|-10030.550011884|-10030.550011884|-10059.611124315|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|||-10155.723505751|-10155.723505751|-10155.723505751||-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10155.723505751|-10336.803895278|-10466.170994754|-10710.664728386|-10710.664728386|-10710.664728386|-10710.664728386|-10710.664728386|-10710.664728386|-10710.664728386|-10710.664728386|-10714.542874551|-10714.542874551|-10838.603193945|-10914.059104384|9855.7625454271|9855.7625454271|9855.7625454271|9735.1886768547|9735.1886768547|9735.1886768547|9522.1540853941||-10046.312350018|-10046.312350018|-10046.312350018|-10046.312350018|-10046.312350018|-10046.312350018|-10363.79150002|9589.1954732237|9589.1954732237|9589.1954732237|9405.439414693|9225.21046077|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919||9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919||9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9023.2234834354|9015.1927593727|8987.6515547811|8987.6515547811|8941.2858701001|8941.2858701001|8831.4843001112|8747.3158890125|8368.0176544583|8299.6862827314||8236.9847585905|7958.8828459882||||7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|-8593.1371803258|-8593.1371803258|-8593.1371803258|-8593.1371803258|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8737.7453122472|8276.5478182871|8276.5478182871|8276.5478182871||8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871||7962.6642425412|-8468.8034042702|-8468.8034042702|-8492.1704491891|-8516.3832706038|-8516.3832706038|-8521.084284696|-8521.084284696|-8550.3158718845|-8610.1287465383|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645||-8674.2077782645|-8674.2077782645|-8699.6197536272|-9090.5219484747|-9269.195862953|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8696.2126925012||8696.2126925012|8625.6856443165|8625.6856443165|8625.6856443165|8625.6856443165|8625.6856443165|8625.6856443165|8621.1507159072|8511.056351008|8413.1737233423|8271.804137047|8182.5601522744|8139.5668358604|8060.4631509561|8018.9590566178|7962.1284649603|7962.1284649603|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076||7948.4159128076|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7672.0458353438|7190.9208989627
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6446.5156757249|6300.1840841387|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-7042.4863458777|-7135.2626065308|-7227.6806739231|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7574.8716366821|-7574.8716366821|-7574.8716366821|-7574.8716366821|-7644.1907074245|-7671.7674526939|-7709.1860585488|-7765.8733983875|-7816.9704426528|-7916.9116029476|-7975.2327862412|-7975.2327862412|-7975.2327862412|-7975.2327862412|-7975.2327862412|-8034.1145509151|-8034.1145509151|-8191.1828343501|7548.7972774714|7548.7972774714|7548.7972774714|||7548.7972774714|7548.7972774714|7548.7972774714||7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274||-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274||-8005.2187161274|-8158.6751935903|-8158.6751935903|-8158.6751935903|-8653.3613262115|8127.7651930984|8017.0724367759|7975.6915964177||7974.4351071308|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7852.7619984173|7771.2911093526|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7749.2652970446|7561.1836633829|-8033.8764466043|-8033.8764466043||-8033.8764466043|-8033.8764466043||||-8189.0849406714|-8190.6499340793|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7745.3428510788|7624.269834532|7236.7442605911|7097.6047339901|7048.7830377668|6947.5922641853|6937.4967715352|6937.4967715352||6937.4967715352|6937.4967715352|6937.4967715352|6937.4967715352|6937.4967715352|6891.1075239281|6743.3416932534|6654.9907702815|6595.6008558684|5667.2231731871|5565.2479702079|-5855.5085933408|-5855.5085933408||-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408||-5855.5085933408|-5855.5085933408|-5855.5085933408|-5991.4539926009|-6010.4581517159|-6010.4581517159|-6010.4581517159|-6032.3423907954|-6093.3174084985|-6093.3174084985|-6093.3174084985|-6189.9637872206|-6220.4042080229|-6312.7268978032||-6414.0085158064|-6414.0085158064|-6416.5650175627|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6543.6488467169|-6735.9987185744|-6762.968063888|-6762.968063888||-6762.968063888|-6832.7052490291|-6832.7052490291|-6832.7052490291|-6832.7052490291|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||1896.9739265544|1887.7210295049|1860.4400327832|1855.2000956915|1855.2000956915|1855.2000956915|1855.2000956915|1840.1389952128|1840.0141916207|1840.0141916207|1828.9711133343|1828.9711133343|1828.9711133343|1825.4123481492|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1910.5019393392|-1910.5019393392|-1910.5019393392|-2002.2261773648|-2002.2261773648|-2002.2261773648|-2002.2261773648|||-2002.2261773648|-2002.2261773648|-2002.2261773648||-2002.2261773648|-2012.3599254259|-2012.3599254259|-2012.3599254259|-2012.3599254259|-2012.3599254259|-2022.1974387975|-2022.1974387975|-2048.1360431083|-2059.0400478981|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|1937.7361949643|1937.7361949643|1937.7361949643|1937.7361949643|1920.9291055159||1886.1156727954|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1872.2636015146||1868.1817794607|1855.9929376057|1855.9929376057|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026||1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1821.4238975341|1821.4238975341|1797.2765528157|1792.7580898959|1792.7580898959|1777.8700998843|1769.0671389793|1769.0671389793|1769.0671389793|1769.0671389793|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1730.09207585|1702.1300842778||-1757.3688443068|-1757.3688443068||||-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1762.0487158964|-1768.9807488291|-1768.9807488291|-1768.9807488291|-1781.6452764768|-1793.8003071964|-1830.6670079961|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1730.0366877955|1730.0366877955|1730.0366877955|1722.7352086617|1698.3224184056||1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1648.6637982285||1629.2931091427|1606.5478990475|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432||-1719.801904432|-1719.801904432|-1719.801904432|-1775.7798938133|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065||-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1814.7052813874|-1814.7052813874|-1814.7052813874|-1814.7052813874|-1814.7052813874|-1817.4780904305|-1825.7534338116|-1833.7097857498|-1833.7097857498|-1833.7097857498|-1842.2250441356|-1842.2250441356|-1856.6389379284|-1886.5289866202||1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|-1857.04519148|-1857.04519148
04850|946150|/equities/tsumura---co|TOPIX500||3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3981.6973842585|3909.2748713983|3868.6387459982|3826.0161124803|3826.0161124803|3826.0161124803|3817.2889060087|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4091.4521173025|-4132.4467970028|-4154.8297744476|-4194.9133017871|-4194.9133017871|-4219.2552229647|-4219.2552229647|-4219.2552229647|-4219.2552229647|-4352.1169144052|-4392.6299048947|-4547.255449883|4137.6606112411|3641.846381138|3641.846381138|3641.846381138|||3641.846381138|3641.846381138|3641.846381138||3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3510.4589044496||3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|2946.7876716107|-2867.1525870993|-2873.2528745548|-2877.6222380372|-2877.6222380372|-2877.6222380372|-2877.6222380372|-2877.6222380372||-2877.6222380372|-2906.3858200414|-2921.6509111571|-2922.7889727806|-2922.7889727806|-2922.7889727806|-2969.0433030896|2781.4973661186||2781.4973661186|2781.4973661186|2781.4973661186|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|-2720.0102260589|-2720.0102260589||-2720.0102260589|-2720.0102260589||||-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.4558067321|-2753.200896369|-2765.3343292989|-2787.0423818505|-2787.0423818505|-2792.6859798339|-2825.9010887044|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796||2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2598.86251138|2598.86251138||2598.86251138|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2730.0540679138|-2747.2545199042|-2803.477244338|2713.2465768108|2713.2465768108|2713.2465768108||2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803||2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2691.9980165337|2677.7477961486|2661.1086623873|2650.8664645439|2650.8664645439|2650.8664645439|2650.8664645439|2615.8794050488|2579.5326722765|-2684.1539440993|-2684.1539440993|-2684.1539440993|-2684.1539440993|-2691.5824926854|-2691.5824926854|-2691.5824926854|-2691.5824926854||-2691.5824926854|-2691.5824926854|-2691.5824926854|-2691.5824926854|-2691.5824926854|-2696.1466497068|-2696.1466497068|-2696.1466497068|-2696.1466497068|-2696.1466497068
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9406.7973598894|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9574.3141826511|-9691.5157585012|-9761.2952872236|-9823.8280969151|-9849.1423299057|-9902.3248110063|-10048.249790007|-10090.833100008|-10094.536777786|-10103.929753096|-10268.47750344|-10296.475003822|-10346.103496573|-10346.103496573|-10346.103496573|-10346.103496573|-10346.103496573|||-10346.103496573|-10351.303150306|-10351.303150306||-10351.303150306|-10386.281278118|-10452.256975686|-10496.726989968|-10496.726989968|-10496.726989968|-10701.029988853|-10765.033320948|-10841.425912164|-10974.020455643|-10974.020455643|-10974.020455643|-11198.506257649|-11198.506257649|-11198.506257649|-11198.506257649|-11215.562508499|-11327.847231665|-11409.27470185|-11535.0274465|-11550.308273889|-11666.453637655|-11730.504041839|-11743.615602043|-11824.295113381|-11887.885572242|-11887.885572242||-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-12198.20619138|11207.844730617|11207.844730617|11207.844730617|11082.327478464||-11483.02714108|-11483.02714108|-11483.02714108|-11483.02714108|-11483.02714108|-11515.863490089|-11604.292766765|-11763.658629739||-11834.898477488|-11867.109419431|-11899.085703002|-11899.085703002|-11938.984114446|-12207.204571607|-12424.234039021|-12424.234039021|-12850.815598912|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303||12119.840657003|12100.07977641||||12100.07977641|12100.07977641|12070.644196012|12008.449624706|12008.449624706|11729.944027451|11724.382252723|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11430.220708473|11311.911898304|10946.673751415||10946.673751415|10946.673751415|10946.673751415|10943.248612684|10933.054014093|10740.893348992|10528.299810262|10528.299810262|10528.299810262|10528.299810262|10528.299810262|10528.299810262|10528.299810262||10528.299810262|10487.555344736|10250.894827484|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10107.668527809||10031.853919788|9793.7210827169|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10679.101025555|-10891.278917283|-10993.08768587||10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781||10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10349.530316762|10349.530316762
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||2053.979928855|2053.979928855|2046.5855463825|2046.5855463825|2046.5855463825|2046.5855463825|2046.5855463825|2046.5855463825|2046.4389461512|2046.4389461512|2005.5534240757|2005.5534240757|2005.5534240757|2004.1149156397|1987.9676483398|1987.9676483398|1987.9676483398|1984.2973870442|1958.1637633824|1937.2005764406|1937.2005764406|1937.2005764406|1937.2005764406|1937.2005764406|1913.9306911151|1913.9306911151|1913.9306911151|1913.9306911151|1911.0896567946|1893.4885075496|-2018.8475215437|-2018.8475215437|-2059.4416906042|-2064.1018784491|-2096.335420499|-2123.9282449989|-2124.3933851528|-2124.3933851528|-2124.3933851528|-2124.3933851528|-2124.3933851528|-2152.1593168364|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2202.5475686969|||-2202.5475686969|-2202.5475686969|-2202.5475686969||-2202.5475686969|-2233.2750763298|-2261.6555340985|-2261.6555340985|-2261.6555340985|-2261.6555340985|-2261.6555340985|-2316.3950378872|2097.8373965881|2097.8373965881|2097.8373965881|2051.8193295424|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|1960.8356293404|1936.3173659338||-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2105.2956705126|-2105.2956705126|-2105.2956705126|-2105.2956705126|-2152.8285227918|1976.0262736571|1976.0262736571||1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571||1976.0262736571|1976.0262736571|1954.4180818412|1929.353424268|1929.1704714089|1891.5227460099|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1675.9811084075|1672.3732790848|1672.3732790848|1672.3732790848|1672.3732790848|1651.4703100942|1628.4818643138|1628.4818643138|-1708.2030162272|-1708.2030162272|-1708.2030162272|-1708.2030162272||-1708.2030162272|-1708.2030162272||||-1708.2030162272|-1708.2030162272|-1708.2030162272|-1708.2030162272|-1726.5589069191|-1728.1210076879|-1736.2455640977|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|-1697.7781218008|-1697.7781218008|-1697.7781218008|-1697.7781218008|-1697.7781218008||-1697.7781218008|-1697.7781218008|-1700.0042823056|-1700.0042823056|-1700.0042823056|1581.8218919972|1581.8218919972|1581.8218919972|1581.8218919972|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475||-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475||-1685.2465406475|-1685.2465406475|-1689.1072673861|-1749.4525193179|-1791.8255128674|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077||1676.1409310077|1648.2677011197|1641.2070384194|1641.2070384194|1639.669515373|1639.669515373|1639.669515373|1639.669515373|1639.669515373|1639.669515373|1624.9105726367|-1733.2568076738|-1733.2568076738|-1733.2568076738|-1733.2568076738|-1733.2568076738|-1744.502231696|-1744.502231696|-1749.8175699951|-1749.8175699951|-1771.7972999946|-1786.1636666606|-1800.4596296229|-1814.0674129293|-1814.0674129293||-1814.0674129293|-1814.0674129293|-1815.9082365881|1716.2552937592|1716.2552937592|1716.2552937592|1716.2552937592|1716.2552937592|1703.6753620658|1703.6753620658
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2902.3278953271|-2902.3278953271|-2902.3278953271|-2902.3278953271|-2912.892105919|-2953.6301176878|-2999.3945752086|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2789.9708541363|2789.9708541363|2757.5509490404|2725.8343878226|2719.7326531362|||2686.2307257069|2680.1891675394|2680.1891675394||2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2650.5922468614|2650.5922468614|2646.1169714338|2646.1169714338|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688||2502.7156304098|2480.6562560109|2453.6736177899|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364||2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364||2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2364.0587873738|2336.1869511301|2336.1869511301|2336.1869511301|2334.6412976914|2334.6412976914|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2266.6758200607|2266.6758200607||2242.4175778452|2191.4321948707||||2191.4321948707|2178.2218455193|2178.2218455193|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2297.055516209|-2314.6172402322|-2317.5747113691|-2332.1941237435|-2363.2434708261|-2363.6871898068|-2389.3468775631|-2401.321162638|-2401.321162638|-2401.321162638|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405||-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405||-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2406.3573654821|-2406.3573654821|-2417.7304060912|-2435.5337845458|-2459.9542050509|-2485.8935611677|-2486.7019273675|-2486.7019273675|-2512.4720865171|-2512.4720865171|-2512.4720865171|-2512.4720865171||-2512.4720865171|-2549.6877611323|-2549.6877611323|-2627.4586234803|-2700.2040260892|-2714.0878067658|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2554.5645065664||2535.5438961849|2471.9654402055|2448.11900321|2448.11900321|2448.11900321|2448.11900321|2448.11900321|2428.6600035667|2411.7055595185|2399.3117327984|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2534.7500190603|-2544.6749785234|-2544.6749785234|-2544.6749785234||-2544.6749785234|-2544.6749785234|-2544.6749785234|-2544.6749785234|-2623.6944205815|2498.7909182695|2498.7909182695|2498.7909182695|2469.5732425217|2439.6614105206
04854|946219|/equities/ulvac-inc|TOPIX500||-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11246.585544114|-11246.585544114|-11246.585544114|-11246.585544114|-11246.585544114|-11246.585544114|-11358.011720321|-11358.011720321|-11358.011720321|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10467.394200122|10222.554568052|10222.554568052|10182.041724757|10182.041724757|10182.041724757|10182.041724757|10182.041724757|9725.3241386194|-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|||-10132.905254476|-10132.905254476|-10132.905254476||-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|-10231.33917164|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236||9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9052.1698103205|9052.1698103205|9052.1698103205|8736.5775670227|8627.4441655582|8627.4441655582|8627.4441655582|8627.4441655582||8585.5490728424|8496.2303350746|8496.2303350746|8496.2303350746|8496.2303350746|8324.8670389718|7937.1855988575|7415.5395542861||7302.3217269846|7291.0796966495|7070.8663296106|7060.1848106784|7027.7053451983|7007.7281613314|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6660.2952592446|6614.5311842526|6614.5311842526|6529.3124269474|6426.5520259909|6426.5520259909|6426.5520259909|6424.2800288788|6394.0333654209|6347.5057839209|6347.5057839209|6347.5057839209||6347.5057839209|6347.5057839209||||6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6274.5064265788|6216.0202797269|6216.0202797269|-6567.7791804193|-6567.7791804193|-6567.7791804193|-6567.7791804193|-6615.5879782436|-6646.0421980485|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426||6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6023.8592721585|5921.0658579539|5663.239842171|5650.4887135233|5513.654126137|5234.6156957078|5202.9063285642||-5539.1669018324|-5539.1669018324|-5539.1669018324|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5181.5340705521|-5642.6269021455|-5642.6269021455||-5642.6269021455|-5642.6269021455|-5642.6269021455|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5741.8022379824|-5804.9348617067|-5804.9348617067||-5859.0677305021|-5859.0677305021|-5888.0197005579|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5940.0337699018|-5966.7041887798|-6058.3935430887|-6227.4928256541|-6258.6031396157||-6277.5828288636|-6277.5828288636|-6277.5828288636|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5013.4348810284|4988.9832011427|4983.5924457141|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4931.7613201256|4931.7613201256|4931.7613201256|4893.5681334729|4843.1312594143|4813.0347326825|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4761.0369046045|4761.0369046045|4761.0369046045|4661.5965606717|4654.0517340796|4632.890815644|4628.8231284934|-4742.325929297|||-4742.325929297|-4742.325929297|-4742.325929297||-4742.325929297|-4742.325929297|-4742.325929297|-4742.325929297|-4742.325929297|-4742.325929297|-4789.9332460457|-4789.9332460457|-4796.7036067175|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4863.8794522136|-4932.3105024596|-4956.456113844|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5065.186911771|-5065.186911771|-5065.186911771||-5065.186911771|-5065.186911771|-5065.186911771|-5065.186911771|-5082.5410130789|-5096.9344589765|-5110.7605099739|-5111.0116777488|-5140.8274043194|-5140.8274043194|-5140.8274043194|-5208.8637825771|-5223.7930917523|-5292.5478797248|-5328.2754219164|-5344.1869075277|-5344.1869075277||-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277||-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5349.485074726|-5349.485074726|-5349.485074726|-5349.485074726|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5037.7278477472|4983.5864974969|4951.921601848|4951.921601848|4912.8723479605||4912.8723479605|4877.2470532895||||4858.1078369883|4857.2010333189|4857.2010333189|4840.7667078011|4840.7667078011|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713||-5029.7463624713|-5029.7463624713|-5085.8848471904|-5118.3164968782|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|5033.0229141129|5033.0229141129||-5295.7269256015|-5295.7269256015|-5295.7269256015|-5295.7269256015|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5351.0700928102|-5351.0700928102|-5373.7346824818|-5373.7346824818|-5430.9829805353|-5519.6008152788|-5519.6008152788|-5519.6008152788||-5519.6008152788|-5519.6008152788|-5519.6008152788|-5519.6008152788|-5582.8342391986|-5605.2602657763|-5633.2336286403|-5658.186715508|-5658.186715508|-5658.186715508|-5658.186715508|-5658.186715508|-5712.8741283422|-5817.1934759358||5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485||5494.5809094425|5494.5809094425|5447.8221104229|5447.8221104229|-5417.9388060043|-5417.9388060043|-5417.9388060043|-5421.5825745554|-5421.5825745554|-5421.5825745554
04856|946231|/equities/ushio-inc|TOPIX500||2090.3745801347|2080.2773112608|2058.9133472355|2058.9133472355|2046.7936861941|2046.7936861941|2046.7936861941|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2173.8783922719|2015.6192688002|2015.6192688002|1994.0058067032|1994.0058067032|1994.0058067032|1994.0058067032|1994.0058067032|||1977.4546996336|1977.4546996336|1960.894110704||1924.9934563378|1921.4371737086|1902.1264343253|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2057.7429914689|-2065.1033238543|-2075.4481376159|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221||-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2122.632737345|1988.6379420564|1988.6379420564|1988.6379420564||1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564||1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561||-2121.6175752561|-2121.6175752561||||-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2148.5750836178|-2169.6667595754|-2184.3797328615|-2212.6416455081|-2212.6416455081|2062.3252462166|2062.3252462166|2062.3252462166|2020.750273574|1835.7780817489|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871||1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723||-1936.5921408723|-1936.5921408723|-1936.5921408723|-1941.3246009693|-1959.8266678633|-1959.8266678633|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1853.1846813642|1821.8163126268|-1892.4321517406||-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1896.7301686007|-1913.3630690491|-1913.3630690491|-1913.3630690491|-1913.3630690491|-1913.3630690491||-1913.3630690491|-1913.3630690491|-1939.097854499|1841.1482252045|1841.1482252045|1841.1482252045|1841.1482252045|1841.1482252045|1834.8313613384|1830.8404014871|1791.2948905412|-1882.3222526356|-1882.3222526356|-1882.3222526356|-1882.3222526356|-1882.3222526356|-1889.8392007847|-1889.8392007847|-1893.8922507334|-1893.8922507334|-1893.8922507334|-1894.2413897038|-1894.5459885598|-1902.6622095109|-1908.791343901||-1912.0459376677|-1913.5510418531|-1933.6956020589|-1968.9667926654|-1968.9667926654|-1993.1297696282|1920.395346138|1920.395346138|1905.6059401534|1902.7451168085
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1304.2339842118|1304.2339842118|1297.4934065339|1297.4934065339|1297.4934065339|1297.4934065339|1297.4934065339|1297.4934065339|1294.4887734986|1294.4887734986|1275.5986372207|1264.5818191341|1244.5075768157|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1337.9622878453|-1337.9622878453|-1337.9622878453|-1357.4303198281|-1357.9781331423|-1365.2812590471|-1366.9022405918|-1366.9022405918|-1366.9022405918|-1366.9022405918|-1366.9022405918|1278.0932165953|1278.0932165953|1278.0932165953|1278.0932165953|-1264.0075371163|-1267.9528190181|||-1276.3613871996|-1276.3613871996|-1276.3613871996||-1276.3613871996|-1276.3613871996|-1276.3613871996|-1276.3613871996|-1276.3613871996|-1276.3613871996|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1310.1578193892|-1315.2586882102|-1316.4043411222|-1316.4043411222|-1316.4043411222|-1316.4043411222|-1347.6992679135|-1350.255269029|-1350.255269029|-1367.3947433656|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443||-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.9571954936|-1375.2375795523||-1375.2375795523|-1375.2375795523|-1391.2361995026|-1397.234666114|-1400.5165235695|-1400.5165235695|-1400.5165235695|-1400.5165235695||-1406.1433595217|-1416.6037328019|-1448.4922627184|-1448.4922627184|-1461.5168232257|-1461.5168232257|-1461.5168232257|-1461.5168232257|-1475.2409146952|-1483.7954607725|-1485.4394008583|-1497.0045019531|-1497.0045019531|-1497.0045019531|-1497.0045019531|-1497.0045019531|-1500.7688910591|1419.2760410713|1419.2760410713|1419.2760410713|1415.9594900792|1390.8577667546|-1449.3763248036|-1449.3763248036||-1449.3763248036|-1449.3763248036||||-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1464.6125831151|-1465.8612034612|-1487.9707816235|1418.4067825371|1418.4067825371|1418.4067825371|1418.4067825371|1418.4067825371|1418.4067825371|1418.4067825371|1391.1186472635|1385.5049995117|1385.5049995117|1385.5049995117|1385.5049995117|1385.5049995117|1385.5049995117||1385.5049995117|1365.7694439019|1363.952159891|1359.870267382|1359.870267382|1359.870267382|1359.870267382|1359.870267382|1359.870267382|1359.870267382|1336.7447415356|1302.4626438711|1302.4626438711||1282.1390487457|1275.2100541618|1245.6778379576|1236.280931064|1234.7437985854|1234.7437985854|1234.7437985854|1234.7437985854|1234.7437985854|1234.7437985854|1234.1458873171|1229.3565414634|1223.9448442571|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028||-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028||-1280.1988193028|-1280.1988193028|-1280.1988193028|-1280.1988193028|-1291.7209103364|-1299.3044411532|1238.8648349294|1238.8648349294|1235.1414832549|1229.3300936594|1229.3300936594|1229.3300936594|1229.3300936594|1229.3300936594|1220.6584373993|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898|1212.2233936898||1210.5612885059|1210.5612885059|1192.9430983399|1188.1488206234|1188.1488206234|1188.1488206234|1188.1488206234|1188.1488206234|1183.4570229149|1164.7123991918
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4381.6119250437|4288.4021389375|4273.1134877083|4249.6260974537|4230.5718460821|4230.5718460821|4230.5718460821|4230.5718460821|4230.5718460821|4230.5718460821|4129.9096865211|4129.9096865211|4129.2329850234|4093.2033166927|4027.5036852141|3974.3374280156|3771.9860311285|3724.7067012539|3706.0630013932|3700.1063119248|3700.1063119248|3700.1063119248|3674.4514576943|3623.8349529936|3574.2722263287|3574.2722263287|3574.2722263287|3567.1913625874|3523.8237362083|3490.4152624536|3488.4324227822|3488.4324227822|3407.7005219534|3407.7005219534|3373.6672466149|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|||-3599.2118968677|-3599.2118968677|-3605.9159220589||-3605.9159220589|-3612.6633254737|-3612.6633254737|-3612.6633254737|-3612.6633254737|-3612.6633254737|-3620.1337351527|-3620.1337351527|-3622.8868848539|-3622.8868848539|-3622.8868848539|-3622.8868848539|-3652.540983171|-3689.2122035234|-3723.5027203992|-3723.5027203992|-3772.5030226658|-3810.7255807398|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3542.7924334475|3519.3009686498||3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566||3490.9676991566|3443.5114192481|3443.5114192481|3443.5114192481|3443.5114192481|3443.5114192481|3443.5114192481|3433.1793547201||3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.1071297282|3325.6745885869|3282.5273206521||3248.9748007245|3204.6496881194||||3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|-3441.5621985645|-3441.5621985645||-3441.5621985645|-3441.5621985645|-3441.5621985645|-3441.5621985645|-3441.5621985645|-3480.1014797092|-3480.1014797092|-3531.8413329744|-3531.8413329744|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234||3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3356.4007056927|3299.7835469035|3299.7835469035|3299.7835469035|3265.619869904|3265.619869904||3265.619869904|3265.619869904|3265.619869904|3265.619869904|3265.619869904|3255.2442998934|3254.503962648|3254.503962648|3254.503962648|3254.503962648|3227.0599584978|3218.2888427753|3208.7653808615|3198.4263961253||3198.4263961253|3182.6959956948|3171.0511063275|3148.2007253764|3148.2007253764|3148.2007253764|3148.2007253764|3148.2007253764|3128.3896948627|3112.2107720696|3098.0119689663|3073.7910766292|3034.1011962546|3015.6679958385|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313||2988.2681865904|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2944.351793044
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||-1952.7316476559|-1952.7316476559|-1952.7316476559|-1952.7316476559|-2047.8684973954|-2055.5483304394|-2064.4425893771|-2067.6028770856|-2076.5587523174|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2088.7709170852|-2089.0350828212|-2089.0350828212|-2100.0389809125|-2163.2099787917|-2200.6499764352|-2221.7942063583|-2221.7942063583|-2221.7942063583|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2255.7696913952|-2263.521879328|-2268.6354214755|-2302.2615794173|-2335.790643797|-2368.7951597744|-2393.9437734711|-2393.9437734711|-2393.9437734711|-2393.9437734711|-2407.6375493431|-2407.6375493431|-2407.6375493431|-2423.5694992701|-2426.7512563178|-2426.7512563178|-2426.7512563178|||-2426.7512563178|-2432.0552212865|-2432.0552212865||-2432.0552212865|-2439.6972155099|-2439.6972155099|-2439.6972155099|-2439.6972155099|-2439.6972155099|-2451.3583203154|-2451.3583203154|-2451.3583203154|-2500.3148003504|-2520.2065436425|-2520.2065436425|-2556.5072707139|-2598.5593562605|-2598.5593562605|-2598.5593562605|-2626.3159514005|-2640.0455015562|-2647.0505572846|-2698.1950636496|-2741.3834040551|-2760.5371156168|-2773.897673601|-2773.897673601|-2803.6640817788|-2837.0989797543|-2896.9129016221||-2896.9129016221|-2896.9129016221|-2896.9129016221|-2945.347668469|-2966.4141542785|-2966.4141542785|-2966.4141542785|-2975.9444686252|-2975.9444686252|-2975.9444686252|-2975.9444686252|-2975.9444686252|-3038.5216318057|2772.1956353831|2772.1956353831|2772.1956353831|2723.9673726479||2498.9082615197|2498.9082615197|2498.9082615197|2495.4819628137|2495.4819628137|2495.4819628137|2495.4819628137|2495.4819628137||2495.4819628137|2495.4819628137|2458.341069793|2406.4900775477|2403.2755000893|2403.2755000893|2403.2755000893|2403.2755000893|2403.2755000893|-2473.5898489859|-2473.5898489859|-2473.5898489859|-2503.1831655399|-2512.1366241233|-2512.1366241233|-2530.5962490259|-2542.3291655843|-2563.004628427|-2569.784126786|-2569.784126786|-2569.784126786|-2577.9823630956|-2609.5081812173|2416.185354203||2374.7892824477|2349.3492027197||||-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2521.2320623453|-2579.6467359392|-2613.3852621547|-2671.5247629945|2443.8330096856|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2413.752697777|2388.1974419744|2385.0367505037||2385.0367505037|2385.0367505037|2385.0367505037|2385.0367505037|2385.0367505037|2381.4297227819|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183||-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2551.8479522425|-2558.9699469361|-2581.1610521513|-2665.6789468347|-2666.0012394179|-2666.0012394179|-2666.0012394179||-2666.0012394179|-2666.0012394179|-2666.0012394179|-2666.0012394179|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2736.5088764956|-2736.5088764956|-2736.5088764956||-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2741.3032422152|-2741.3032422152|-2741.3032422152|-2741.3032422152|-2741.3032422152|-2761.3369357947|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572||-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-3015.533287719|-3015.533287719|-3015.533287719|-3015.533287719|-3021.34254191|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3045.0350548595|-3045.6778387328|-3058.5587097031|-3062.0096774479|-3138.3996416087|-3211.8884906764|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3068.3734627062|3039.0260696735|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|||3032.8512362052|2991.2235957836|-3128.5293380183||-3128.5881533536|-3144.2090592818|-3152.9245302268|-3152.9245302268|-3152.9245302268|-3152.9245302268|-3176.5272558076|-3184.3215478798|-3184.3215478798|-3184.3215478798|-3184.3215478798|-3184.3215478798|-3198.4683865332|-3205.4072517602|-3205.4072517602|-3205.4072517602|-3222.0459898274|-3222.0459898274|-3251.5510998082|-3289.2789997869|-3312.9211108743|-3355.1345676381|3160.8356411|3160.8356411|3160.8356411|3135.9007123333|3110.556347037||3082.4514967078|3057.3627741198|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595||3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595||3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3047.286552955|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2974.4220058496|2957.6633398328|2936.4314887032|2918.6460985591|2899.2456650656|2887.3562945174||2866.4514383526|-3002.6802810333||||-3002.6802810333|-3002.6802810333|-3002.6802810333|-3002.6802810333|-3012.2085473708|-3012.2085473708|-3012.2085473708|-3024.7821572479|-3024.7821572479|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3045.4879827679|-3068.7895585658|-3068.7895585658|-3068.7895585658||-3068.7895585658|-3068.7895585658|-3068.7895585658|-3068.7895585658|-3068.7895585658|-3078.6068664427|-3078.6068664427|-3078.6068664427|-3078.6068664427|-3078.6068664427|-3092.6742960475|2890.7310753807|2890.7310753807||2890.7310753807|2824.8678615341|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2919.9255887418|-2937.8062097132|-2980.5902330146|-3011.7113700162|-3059.1515222403|-3082.8628024892||-3094.7364472102|-3099.1793857891|-3113.6993175435|-3184.999241715|-3255.7213796833|-3273.6348663148|-3332.4831847942|3147.9826193422|3147.9826193422|3147.9826193422|3147.9826193422|3147.9826193422|3147.9826193422|3145.1112584471||3145.1112584471|3126.3180649412|3109.3224524399|3109.3224524399|3109.3224524399|3109.3224524399|3109.3224524399|3080.830502711|3075.2283363456|3059.2259292729|3015.1676991921|2985.4918879912|2943.3243199902|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644|2936.0443800644||2925.0770889605|2882.530098845|2860.057530771|2860.057530771|2860.057530771|2860.057530771|2860.057530771|-2953.4177661417|-2953.4177661417|-2953.4177661417
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2772.9928922578|-2906.9397911415|-2906.9397911415|-2906.9397911415|-2911.2942123795|-2928.6934720734|-2928.6934720734|-2929.0760800816|-2952.2512000907|-2958.2458163109|-2958.2458163109|-2958.2458163109|-2975.4120181233|-2983.9380742608|-2983.9380742608|-2983.9380742608|-2983.9380742608|-2983.9380742608|-2983.9380742608|-3034.2923047343|-3061.7692274825|-3071.6046972028|-3079.6163302253|-3106.3237002504|-3124.4430002782|-3166.5200003091|2979.6600265898|2979.6600265898|2979.6600265898|2979.6600265898|2979.6600265898|2979.6600265898|2964.4000295442|2953.5336482088|2953.5336482088|2953.5336482088|||2933.6484980098|2924.0685259695|2924.0685259695||2924.0685259695|2924.0685259695|2924.0685259695|2924.0685259695|2895.0205844106|-3099.3616709672|-3099.3616709672|-3099.3616709672|-3099.3616709672|-3099.3616709672|-3121.2644086015|-3121.2644086015|-3170.5993428905|-3175.3881587673|-3216.1950051677|-3216.1950051677|-3216.1950051677|-3240.0500057419|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928||3048.048176992|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3034.2430066477|-3261.0776935065|-3261.0776935065||-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065||-3261.0776935065|-3261.0776935065|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3350.4224482569|3170.5819261441|3170.5819261441|3170.5819261441|3170.5819261441|3160.5910290489|3159.7678100544|3128.186455616|-3259.3457128491||-3259.3457128491|-3259.3457128491||||-3259.3457128491|-3259.3457128491|-3259.3457128491|-3259.3457128491|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3335.9686133218|-3337.9095703575|-3343.0661892861|-3391.1846547624|-3404.2051719582|-3440.9501910646|-3494.1668789607|-3505.5187544008|-3521.2430604453|-3527.3811782726|-3548.2113312007|-3548.2113312007|-3610.9014791119|-3664.9460879021|-3677.5314990792|-3677.5314990792||-3677.5314990792|-3677.5314990792|-3677.5314990792|-3677.5314990792|-3697.6438260237|-3697.6438260237|-3886.5972047305|3567.1368933738|3567.1368933738|3567.1368933738|3567.1368933738|3567.1368933738|3567.1368933738||-3690.7269765151|-3690.7269765151|-3690.7269765151|-3690.7269765151|-3690.7269765151|-3690.7269765151|-3702.5855294612|-3704.5394771791|-3729.9327524212|-3757.7586138014|-3759.2717610444|-3759.2717610444|-3759.2717610444|-3813.8575122716|3608.3178403611|3608.3178403611|3608.3178403611|3608.3178403611||3608.3178403611|3608.3178403611|-3803.9797943768|-3803.9797943768|-3803.9797943768|-3829.9412340726|-3829.9412340726|-3829.9412340726|-3829.9412340726|-3829.9412340726|-3829.9412340726|-3874.6569267473|-3899.9847732074|-3899.9847732074||-3899.9847732074|-3899.9847732074|-3899.9847732074|-3899.9847732074|-3899.9847732074|-3912.7608591194|-3943.2065101326|-3943.6253211514|-3943.6253211514|-3950.5281346127|-3970.1423717919|-3975.0687848937|-3975.0687848937|-3975.0687848937|-3975.0687848937|-3975.0687848937|-3989.3264276597|-3995.949293407|-3995.949293407|-3998.0628167448|-3998.0628167448|-3998.0628167448|-4018.5142408276|-4048.1547120306|-4103.4399600851||-4103.4399600851|-4103.4399600851|-4103.4399600851|-4103.4399600851|-4116.738844539|-4178.5431605989|-4225.0757339988|-4304.9174822208|-4323.991646912|-4561.9907187912
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||431.21168749493|430.62594442367|430.62594442367|430.62594442367|430.62594442367|430.62594442367|430.62594442367|427.10103850893|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.62954685418|-440.62954685418|-440.7735157274|-440.7735157274|-440.89278711464|-442.21270669716|-442.21270669716|-445.41120012479|-445.41120012479|-445.41120012479|-445.41120012479|-446.42277921082|-446.42277921082|-446.42277921082|-446.42277921082|-446.42277921082|-446.42277921082|-447.06975739136|-448.23118309492|-448.23118309492|-449.3397008695|-449.3397008695|-450.01634786281|-452.35149762535|-452.45720839394|-452.83023595692|-453.75025166275|-456.07972133243|-456.07972133243|-456.07972133243|-456.80525406295|-457.00585819277|-457.86205414702|-467.44975428297|||-467.44975428297|-467.44975428297|-467.44975428297||-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-470.71082893691|443.97686114486|440.61907377077|440.61907377077|440.61907377077|439.62675168595|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.46057243663|434.46057243663|434.46057243663|434.42840703679||432.24823309264|431.76470614894|429.63299021703|421.34219948431|-442.92196079954|-442.92196079954|-442.97440800915|-444.14378023423|-445.07998057105|-445.07998057105|-445.49627679338|-445.49627679338|-446.12519055535|-446.12519055535|-446.12519055535|-446.12519055535|-448.65578016892||-449.48477460487|-449.48477460487|-449.48477460487|-449.48477460487|-449.48477460487|-451.41087152277|-455.72319668437|439.22331262866||439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|433.28589725596|432.61211925195||429.24680493327|424.71208865519||||-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-443.00053561658|-445.96725128458|-446.32209301269|-446.32209301269|-446.32209301269|-446.32209301269|-447.03238848752|-447.03238848752|-447.03238848752|-447.03238848752|-448.63814049084|-448.63814049084|-449.78111953183|-449.78111953183|-449.78111953183|-449.78111953183||-451.66094679849|-451.66094679849|-451.66094679849|-451.66094679849|-453.29550186812|-453.61721310813|-453.93024831567|-457.98611720739|-457.98611720739|-458.27900996405|-459.05447043532|-468.30494646621|-484.65550522884||458.89812345759|458.89812345759|452.95903047208|444.90448033682|444.51610011383|443.53632452091|443.53632452091|443.53632452091|443.53632452091|443.53632452091|440.59592969772|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731||-466.46473891731|-466.46473891731|-466.46473891731|-473.32193552118|-478.1838432713|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554||458.81280776554|457.03311644341|457.03311644341|457.03311644341|452.18680181267|450.22977945277|449.95709341997|449.95709341997|449.95709341997|449.01681896094|449.01681896094|449.01681896094|449.01681896094|449.01681896094|447.17422904839|444.95470470709|442.03853908427|438.16506614561|437.65562396441|434.75068278218|433.74483990899|433.74483990899|433.74483990899|433.36647590257|433.1627649053||428.6030656744|428.03746844921|428.03746844921|428.03746844921|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1869.372154289|-1890.1912825433|-1927.0818303004|-1927.0818303004|-1937.0631447782|-1942.4590497536|-1954.0933886151|1801.4310017098|1801.4310017098|1753.0066685664|1714.0174920573|1714.0174920573|1675.1861022859|1656.8024345159|1656.8024345159|1656.8024345159|1656.8024345159|1644.836038351|1638.2313866469|1638.2313866469|1638.2313866469|1638.2313866469|1638.2313866469|1638.2313866469|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|||-1648.6895441694|-1648.6895441694|-1648.6895441694||-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1680.1272712993|-1691.0025236659|-1697.8639151843|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779||1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1495.2480546421|1449.0533940468|1435.9648752356|1435.9648752356|1435.9648752356|1423.1140435008|1423.1140435008|1416.672213307|1416.672213307||1416.672213307|1401.5490287741|1401.5490287741|1394.9711430823|1368.9123812025|1357.5415346695|1354.8517051883|1335.7407452934||1335.7407452934|1335.7407452934|1335.7407452934|1335.7407452934|1312.3508281038|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1281.1402815997|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1248.4668283827|1245.6020315363||1223.6133683737|-1315.7308736333||||-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1339.6454151481|-1352.7449057201|-1365.4387841335|-1390.1542045927|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1398.95044377|-1398.95044377|-1398.95044377|-1398.95044377||-1398.95044377|-1398.95044377|-1398.95044377|-1398.95044377|-1408.0282708555|-1410.4888793299|-1410.4888793299|-1410.4888793299|-1410.4888793299|-1410.4888793299|-1458.5431992555|1313.3793563025|1313.3793563025||1313.3793563025|1302.4215070028|1243.5516744476|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091||-1360.6728066091|-1360.6728066091|-1360.6728066091|-1402.1920073435|-1405.8202782114|-1405.8202782114|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839||1322.3727671839|1319.5530746488|1284.3367496097|1251.6797217886|1220.3663575429|1214.0471296884|1214.0471296884|1214.0471296884|1134.5801440983|1125.5334934425|1115.4816593806|1100.8962882006|1091.4680980007|1082.03160247|1082.03160247|1067.0906694111|1066.6285215679|1058.1983572977|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384||1051.6263595384|1051.6263595384|1051.6263595384|1051.2237328205|1050.0263698005|1045.4436744407|1045.4436744407|1045.4436744407|1045.4436744407|1006.715193823
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3508.3878515055|3508.3878515055|3508.3878515055|3465.708723895|3424.4413563405|3424.4413563405|3424.4413563405|3424.4413563405|3400.8237292672|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3335.6197111446|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3656.9707738131|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|-3355.9148198537|-3355.9148198537|||-3355.9148198537|-3355.9148198537|-3355.9148198537||-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537||-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3391.3497998374|-3439.7219998194|-3441.6754631263|-3441.6754631263|-3441.6754631263|-3441.6754631263|-3441.6754631263|-3441.6754631263||-3441.6754631263|-3473.6394034737|3216.4351687701|3216.4351687701|3216.4351687701|3216.4351687701|3216.4351687701|3216.4351687701||3147.376751568|3147.376751568|3137.08527952|-3414.1964189605|-3414.1964189605|-3414.1964189605|-3414.1964189605|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3250.2258474065|3206.2509415628|-3380.74230457|-3380.74230457||-3380.74230457|-3380.74230457||||-3380.74230457|-3380.74230457|-3380.74230457|-3380.74230457|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3425.282578008|-3448.36953112|-3459.2586803951|-3459.2586803951|-3539.1763115501|-3576.362568389|-3576.6806315433|-3600.9784794926|-3666.364977214|-3681.982443213|-3681.982443213|-3681.982443213|-3681.982443213|-3681.982443213||-3681.982443213|-3681.982443213|-3681.982443213|-3681.982443213|-3753.2027146811|-3775.904586026|-3775.904586026|-3876.3384289178|-3888.8204765753|-3894.8005295281|-3896.0005883646|-3977.2228759607|-4049.3587510674||-4077.3986122971|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4121.7636652443|-4168.6818502715|-4219.0353891906|-4272.9282102117|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628||-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4280.3210360257|-4280.3210360257|-4280.3210360257|-4297.9678178064|-4345.7420197849|-4365.5466886498|-4391.7185429443|-4403.2983810492|-4473.6648678324|-4514.7942975916||-4521.9038981734|-4521.9038981734|-4521.9038981734|-4521.9038981734|-4537.9487757483|-4608.665306387|-4714.4614515411|-4741.9950999019|-4741.9950999019|-4741.9950999019|-4741.9950999019|-4741.9950999019|-4766.9407863159|-4766.9407863159|-4766.9407863159|-4766.9407863159|-4822.0453181288|-4825.3546991751|-4825.3546991751|-4825.3546991751|-4825.3546991751|-4850.1163324168|-4935.240369352|-5035.4337437245|-5081.0023919403||-5081.0023919403|-5081.0023919403|-5094.6404553365|-5094.6404553365|-5094.6404553365|-5312.0449503739|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1502.132814237|1502.132814237|1498.1063981303|1498.1063981303|1498.1063981303|1495.9237757004|1482.4430841115|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1400.8065585562|1400.8065585562|1400.8065585562|1400.8065585562|1369.7572872847|1356.1895728822|1356.1895728822|1356.1895728822|1356.1895728822|1356.1895728822|||1356.1895728822|1356.1895728822|1356.1895728822||-1475.3180665048|-1475.3180665048|-1475.3180665048|-1475.3180665048|-1475.3180665048|-1475.3180665048|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1377.1469599318|1377.1469599318|1350.2188443686|1344.0209381874|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708||-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1423.5320479676|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1458.7939780555|-1475.6064600057|-1475.6064600057||-1475.6064600057|-1475.6064600057|-1475.6064600057|-1475.6064600057|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749||1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1351.0976060833|1298.0528956481|1290.3643284979|1284.1825872198|1263.1979934429|1263.1979934429|1263.1979934429|1241.3588816032|1230.8729226953|1230.8729226953||1230.8729226953|1230.8729226953||||1230.8729226953|1230.8729226953|1230.8729226953|1230.8729226953|1230.8729226953|1213.4904965169|1209.9144283673|1203.7221743686|-1292.1974315525|-1292.1974315525|-1292.1974315525|-1292.1974315525|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046||-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046|-1298.7967436046||-1298.7967436046|-1298.7967436046|-1298.7967436046|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|1219.9552373076|-1300.893474245|-1300.893474245||-1300.893474245|-1300.893474245|-1300.893474245|-1349.3799494107|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311|1289.8955231311||1272.845564167|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1329.5984221688|-1332.1868889241|-1332.1868889241|-1332.1868889241|-1332.1868889241|-1334.6249757466|-1334.6249757466|-1336.8782892953|-1337.6064447573|-1337.9081889448|-1340.0874883132|-1348.951687861|-1387.4807301103|-1395.0938066744||-1395.0938066744|-1396.2903529563|1320.8515945693|1320.8515945693|1320.8515945693|1320.8515945693|1320.8515945693|1320.8515945693|1311.1106313357|1302.5776851832
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1738.5173462346|1728.4081624829|1710.463780843|1710.463780843|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1678.7744702328|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1784.9579175548|-1806.2032417275|-1843.5313796973|-1869.8404218859|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1929.9722229306|-1929.9722229306|-1929.9722229306|-1963.0524699229|-1968.9194110254|-2140.1042111425|-2140.1042111425|||-2144.0568085932|-2144.0568085932|-2144.0568085932||-2144.0568085932|-2144.0568085932|-2144.0568085932|-2144.0568085932|-2144.0568085932|-2144.0568085932|-2169.0631206592|-2200.3479118435|-2216.0532353817|-2244.5313726463|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409||-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2261.510397601|-2281.7337751122|-2282.0653056802|-2293.7114507558|-2329.7349452842|-2339.5666058714|-2348.4351176349|-2382.9001307054|-2433.6699144511|-2433.6699144511|-2452.9665716124|-2458.6295240137|-2496.1439155708||-2526.5765728565|-2545.6961920627|-2585.7268588062|-2585.7268588062|-2585.7268588062|-2585.7268588062|-2601.8819244521|-2601.8819244521||-2625.0455857433|-2625.0455857433|-2629.6828219053|-2629.6828219053|-2681.9395243184|-2681.9395243184|-2681.9395243184|-2681.9395243184|-2708.960582576|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2562.4987934104||2562.4987934104|2562.4987934104||||2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2555.4986593449|2547.0809470277|2547.0809470277|2547.0809470277|2547.0809470277|2537.6732744752|2509.5790999852|2509.5790999852|2509.5790999852|2509.5790999852|2509.5790999852|2509.5790999852|2505.4489999835||2493.8877777595|2451.586762666|2451.586762666|2441.7654494732|2441.7654494732|2441.7654494732|2418.1282771925|2396.8091968806|2385.6462587476|2385.6462587476|2385.6462587476|2385.6462587476|2385.6462587476||2385.6462587476|2385.6462587476|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2521.5964771088|-2528.665403838|-2528.665403838|-2530.430448876|-2530.430448876|-2530.430448876|-2530.430448876||-2530.430448876|-2530.430448876|-2530.430448876|-2552.0060543066|-2592.4334003786|-2592.4334003786|-2630.3426670873|-2639.5801615392|-2639.5801615392|-2639.5801615392|-2639.5801615392|-2639.5801615392|-2668.9427473544|-2668.9427473544||-2668.9427473544|-2668.9427473544|-2676.8808303938|-2689.7842559931|-2736.6101925841|-2736.6101925841|-2756.6469543714|2630.5498044114|2630.5498044114|2606.6942271238|2579.9897865726|2579.9897865726|2566.6830961917|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847||-2714.8670804975|-2714.8670804975|-2714.8670804975|-2714.8670804975|-2714.8670804975|-2714.8670804975|2569.2145118647|2569.2145118647|2569.2145118647|2569.2145118647
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8243.2249923929|-8406.9722137699|-8503.6357930776|-8578.1938176648|-8578.1938176648|-8578.1938176648|-8652.1597974053|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|8223.1719132248|8223.1719132248|8223.1719132248|8126.1354591387|8061.8727323763|8050.3030359737|8033.2811510819|7945.1457234243|7907.2730260271|7737.6922511412|7721.3916680755|7721.3916680755|||7645.9156395994|7645.9156395994|7546.1284884438||-8422.674705625|-8422.674705625|-8544.6804274839|-8544.6804274839|-8544.6804274839|-8544.6804274839|-8544.6804274839|-8548.2560305377|-8687.6178117085|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8741.7009926184|-8783.1122140204|-8996.4024600227|8472.8292729455|8472.8292729455|8472.8292729455|8443.2547477173|8396.1163863525|8337.7959848361|8277.0510942624||8113.0012158471|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571||8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571||8063.2687100571|8063.2687100571|8032.5477901939|8032.5477901939|8009.5936765348|8009.5936765348|8009.5936765348|7799.2637981911|7799.2637981911|7733.4597757679|7687.4553064088|7616.8947848987|7601.2034381465|7601.2034381465|7554.8371534962|7553.8178684593|7553.8178684593|7553.8178684593|7553.8178684593|7529.7976316215|7491.1640351349|7453.4600390388|7364.9568383195|7364.9568383195||7354.7298203551|7149.8109115056||||-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7106.6153800439|7093.5170889376||6999.0745432641|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6921.5555232901||6775.8950258779|6767.0500287532|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437||-7258.1357937437|-7258.1357937437|-7258.1357937437|-7433.0397708263|-7662.1553009181|-7689.6170010201|-7805.0188900224|7373.3585242385|7373.3585242385|7373.3585242385|7373.3585242385|7373.3585242385|7113.3623756031|7113.3623756031||7054.1248617813|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6881.7843271572|6881.7843271572|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|6782.4040132892|6782.4040132892|6782.4040132892|6782.4040132892||6782.4040132892|6782.4040132892|6737.0044592103|6668.1716213447|6617.174377702|6617.174377702|6617.174377702|6579.0826418911|6268.3140465456|6190.8259833897
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||3205.6937874381|-3383.1290391128|-3383.1290391128|-3383.1290391128|-3383.1290391128|-3436.7544879031|-3447.5857875347|-3447.5857875347|-3471.2064305942|-3491.5071451046|-3568.9523834496|-3571.8475589843|-3571.8475589843|-3571.8475589843|-3571.8475589843|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3640.1946331526|-3728.3273701695|-3787.0304112995|-3795.9226792216|-3830.9045422489|-3830.9045422489|-3903.3383802766|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|||-3959.5246567799|-3959.5246567799|-3959.5246567799||-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-4052.1940630888|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3623.3588634804|3623.3588634804|3623.3588634804|3595.0098483116||3548.7331647907|3540.5368497674|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3999.9980505748|-4112.4422784165|3723.3675564805||3723.3675564805|3723.3675564805|3723.3675564805|3723.3675564805|3723.3675564805|3643.1306183116|3402.4669403887|3402.4669403887||3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3390.2369634428|3390.2369634428|3315.4299593809|3303.694731661|3303.694731661|3303.694731661|3285.99414629|3262.8268292111|3229.9652212483|3229.9652212483|3166.0724680537|3040.8903363295||-3374.0662929672|-3374.0662929672||||-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3392.9954234163|-3392.9954234163|-3417.8282482403|-3503.5869424892|3168.2847153783|3168.2847153783|3168.2847153783|3123.9961802171|3123.9961802171|3123.9961802171|3089.4402002412|3059.6557780458|3019.9021951183|3019.9021951183|3013.452256678|3013.452256678|3013.452256678|2997.8715272907|2997.8715272907||2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907||2997.8715272907|2990.4683636564|2934.353737396|2815.9485971066|2773.9151078962|2695.183453218|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2771.1015103451|-2771.1015103451|-2771.1015103451|-2771.1015103451|-2771.1015103451||-2771.1015103451|-2771.1015103451|-2805.7239003834|-2862.8876670927|-2880.1251856585|-2903.4168729539|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095||2759.8456090095|2759.8456090095|2759.8456090095|2754.0506766772|2736.0007518636|2716.8089874672|2716.8089874672|2716.8089874672|2668.8710971857|2626.2178857619|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2555.397253671|2541.6169085063|2541.6169085063|2541.6169085063|2541.6169085063|2495.2687872292|2478.7986524769|2396.8040583077||2349.3656203419|2316.3523598654|2316.3523598654|2316.3523598654|2197.9470665171|2161.4192179224|2161.4192179224|-2198.2694840464|-2198.2694840464|2111.0984198777
04869|952774|/equities/yaoko-co-ltd|TOPIX500||9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9053.562608609|8960.0140095655|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8457.519012028|8454.079027195|8454.079027195|8357.14336355|8343.1759084743|8343.1759084743|8343.1759084743|8343.1759084743|-8813.167659953|-8813.167659953|-8813.167659953|-8813.167659953|-8813.167659953|-8868.441868546|-8868.441868546|-8868.441868546|-8868.441868546|-8871.1020761623|||-8895.9006647801|-8895.9006647801|-8895.9006647801||-8895.9006647801|-8974.3896275335|-8991.7279352265|-8991.7279352265|-9078.6977058073|-9167.8863397858|-9220.6559750443|-9220.6559750443|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9304.384168743|-9373.1490763811|-9471.8878626456|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428||8977.6564808254|8843.9516453615|8781.8351615128|8718.5946239031|8609.6606932257|8503.6785480285|8454.6428311428|8394.7698123809|8260.7442359788|8120.9493003791|8120.9493003791|8120.9493003791|8120.9493003791|8099.3633338014|8099.3633338014|-8534.7032312022|-8534.7032312022||-8534.7032312022|-8534.7032312022|-8534.7032312022|-8534.7032312022|-8534.7032312022|-8534.7032312022|-8687.1147013358|8289.9969844342||8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8261.9966493713|8237.7620609515|8237.7620609515|8237.7620609515|8237.7620609515|8237.7620609515|8132.8467343906|8054.1630382118|-8350.8450111084|-8350.8450111084||-8350.8450111084|-8350.8450111084||||-8358.7722345649|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8381.4739253591|-8468.9710281768|8117.13713556|8117.13713556|8117.13713556|8002.2680685925|8002.2680685925|7983.5469982624|7983.5469982624|7895.3855536249|7818.7918055554|7818.7918055554|7818.7918055554|7818.7918055554|7798.1575617282|7712.6195130313|7672.0216811459||7604.2463123844|7559.7181248715|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102||7503.5275682102|7441.9750757891|7313.6468803691|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7774.3780022009|-7822.3088913344|-7873.5098792604|-7923.6776436227|-7982.4317497531|-7982.4317497531|-7982.4317497531||-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|7659.3420708035|7659.3420708035|7659.3420708035||7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7609.6023008927|7546.3914454364|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7484.7766355658||7392.1962617398|7348.2736241553|7320.5262490614|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-6126.7735380302|-6126.7735380302|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6179.2920559781|-6265.5467288646|-6279.6630320717|-6339.9589245241|-6364.0850920051|-6364.0850920051|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6626.0857110878|-6706.3939795443|-6706.3939795443|-6706.3939795443|-6712.887629067|-6712.887629067|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|||6006.5068239704|5986.0516345314|5986.0516345314||-6557.6036323291|-6557.6036323291|-6557.6036323291|-6557.6036323291|-6557.6036323291|-6557.6036323291|-6680.281813699|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303||-6754.7774938303|-6754.7774938303|-6754.7774938303|-6763.9749931448|6219.2657908774|6219.2657908774|6219.2657908774|6219.2657908774|6219.2657908774|6043.9619898637|6027.7910998486|5915.9901109429|5690.8779010477|5586.63321117|5586.63321117|5479.4257901888|5342.1397668765||-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599||-5784.8308019599|-5784.8308019599|-5842.8120021777|-5965.5688913085|-6001.1344337142|-6001.1344337142|-6001.1493707936|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5568.8060672515|5504.9131691501|5504.9131691501||5504.9131691501|5504.9131691501||||5504.9131691501|5440.9035212779|5436.503912531|5433.7797804044|5433.7797804044|5433.7797804044|5433.7797804044|5433.7797804044|5260.9219782271|5176.7466424746|5130.9962694162|-5606.0820514891|-5606.0820514891|-5606.0820514891|-5606.0820514891|-5606.0820514891|-5683.0911683212|-5737.6568536902|-5751.6187263224|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018||5323.3873005693|5323.3873005693|5323.3873005693|5323.3873005693|5323.3873005693|5323.3873005693|5114.0970006325|5113.8855562584|5016.8172847315|4998.857849004|4998.857849004|4998.857849004|4998.857849004||-5346.6531563732|-5346.6531563732|-5346.6531563732|-5423.3923959702|-5518.7693288557|-5528.4325498707|-5528.4325498707|-5528.4325498707|-5624.6472776341|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054||-5665.1398288054|-5665.1398288054|-5665.1398288054|-5713.9237731467|-5713.9237731467|-5713.9237731467|-5713.9237731467|-5713.9237731467|-5781.1375257185|-5884.763917465|5486.018861846|5486.018861846|5486.018861846|5486.018861846||5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5453.1876242734|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5865.8124580186|-5966.9027311318|-6015.8363679242|-6117.5404088047|-6273.7115653385|-6284.4225861983||-6284.4225861983|-6284.4225861983|-6328.8612175287|-6328.8612175287|-6343.8039722577|-6343.8039722577|-6525.0599691752|-6546.1184456959|-6546.1184456959|-6546.1184456959
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||3892.0160951297|3892.0160951297|3832.9623279219|3760.5692532465|3742.7979016103|3742.7979016103|3742.7979016103|3742.7979016103|3715.8865573448|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-4044.3702858272|-4054.1336509191|-4102.0929454656|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3788.4030333622|3772.960995411|3772.960995411|3772.960995411|3772.960995411|3772.960995411|3772.960995411|3715.9011060122|3552.5012289025|3330.4765896586|||3330.4765896586|3330.4765896586|3330.4765896586||3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3317.0780117805|3317.0780117805|3317.0780117805|3317.0780117805|3317.0780117805|3317.0780117805|3300.238685537|3300.238685537|3300.238685537|3300.238685537|3300.238685537|3300.238685537|3277.1271689331|3277.1271689331|3277.1271689331|3277.1271689331||3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3188.1122948522|3111.6201171014|3111.6201171014|3016.4667967794|2957.32937874|2957.32937874|2935.8659763777|2907.453983373||2907.453983373|2907.453983373|2907.453983373|2907.453983373|2907.453983373|2892.8197325593|2892.8197325593|2891.2997028436||2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2795.5742158336|2728.8602398151|2651.0947109056|-2802.7360862455||-2802.7360862455|-2802.7360862455||||-2802.7360862455|-2802.7360862455|-2802.7360862455|-2802.7360862455|-2841.6789847172|-2866.5322052414|-2876.2024502682|-2880.8024077385|-2880.8024077385|-2888.3771265638|-2888.3771265638|-2888.3771265638|-2888.3771265638|-2889.5481845868|-2889.5481845868|-2889.5481845868|-2945.775760652|-2979.8875724718|-2979.8875724718|-2979.8875724718|-2979.8875724718|-2979.8875724718|-2979.8875724718|-3006.5973027464|-3050.7470030516|-3070.231143197||-3070.231143197|-3070.231143197|-3070.231143197|-3110.0068257745|-3153.3330943409|2901.7498181057|2901.7498181057|2901.7498181057|2901.7498181057|2901.7498181057|2901.7498181057|-2845.2390958345|-2845.2390958345||-2845.2390958345|-2845.2390958345|-2845.2390958345|-2845.2390958345|-2845.2390958345|-2845.2390958345|-2856.0636985611|-2856.0636985611|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261||-2873.3197106261|-2873.3197106261|-2908.5219006957|-2992.5798896619|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856||2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2812.7406987618|2811.8229986243|2772.8866651381|2715.0962945978|-2837.1034604514|-2837.1034604514|-2837.1034604514|-2837.1034604514|-2874.753844946|-2875.0443452919|-2875.0443452919|-2875.0443452919|-2875.0443452919|2713.8769279889|2713.8769279889|2713.8769279889|2713.8769279889||2713.8769279889|2709.7799199876|-2681.4150617454|-2681.4150617454|-2681.4150617454|-2704.5445130504|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||-3626.0533627956|-3626.0533627956|-3626.0533627956|-3660.448180884|-3667.99797876|-3725.8493564939|-3725.8493564939|-3728.777062771|-3775.4957518228|-3775.4957518228|-3775.4957518228|-3775.4957518228|-3834.8166638264|-3834.8166638264|-3834.8166638264|-3834.8166638264|-3834.8166638264|-3865.1193380572|-3865.1193380572|-3881.5770422858|-3937.307824762|-3966.4860789548|-3966.4860789548|-3966.4860789548|-3966.4860789548|-3966.4860789548|-4030.2623099498|-4066.4581221664|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3770.7175592605|3770.7175592605|3770.7175592605|||3770.7175592605|3770.7175592605|3770.7175592605||-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4126.877177315|-4218.1413081278|3883.0746361025|3883.0746361025|3883.0746361025|3883.0746361025|3883.0746361025|3873.9162623361|3825.184735929||3819.0941510323|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899||3763.7396549888|3748.9885055431|3700.578401905|3700.578401905|3570.7537798945|3444.1708665494|3418.1368722832|3418.1368722832||3394.2183608435|3394.2183608435|3369.1315120483|3339.5389037633|3339.5389037633|3317.376559737|3317.3628441523|3289.6454866077|3289.6454866077|3286.8838740086|3253.204304454|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3138.3801146991|-3334.6190834871||-3334.6190834871|-3334.6190834871||||-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3388.7149178854|-3388.7149178854|3164.4074847719|3164.4074847719|3164.4074847719|3164.4074847719|3164.4074847719|3164.4074847719|3106.6132238045|3106.6132238045|3106.6132238045|3106.6132238045|3106.6132238045|3106.6132238045|3030.5146931161|2984.8496590179||2965.5866822805|2965.5866822805|2965.5866822805|2965.5866822805|2965.5866822805|2965.5866822805|2929.4296469784|2887.2551633093|2754.8390703437|2719.793411493|-2940.3851269605|-2940.3851269605|-2940.3851269605||-2940.3851269605|-2940.3851269605|-2940.3851269605|-2943.2056966228|-2984.4792550899|-2984.4792550899|-2992.5700680122|-2992.5700680122|-3028.0501618823|-3028.0501618823|-3028.0501618823|-3076.5557354247|-3089.1730393608|-3091.9700437343|-3135.0991295069|-3135.0991295069|-3135.0991295069|-3135.0991295069||-3135.0991295069|-3135.0991295069|-3145.4712550076|-3264.412505564|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3011.2385300266||2954.9872555851|2894.8747284279|-3083.7719402125|-3083.7719402125|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3120.0086629729|-3166.5096255254|-3182.521142624|-3182.521142624|-3219.0199291654|-3219.0199291654||-3264.7549478661|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|-3193.999648389|-3193.999648389
04873|953009|/equities/yoshinoya-holdings|TOPIX500||-3065.6050722685|-3079.7834136317|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|2998.3712185581|2998.3712185581|2998.3712185581|2998.3712185581|2974.2792821705|2974.2792821705|2944.7547579672|2934.851553046|2934.851553046|2926.2239478289|2917.9710531432|2906.4678368258|2880.7420409175|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2988.3681401634|-3023.1868224038|||-3058.5629437643|-3058.5629437643|-3058.5629437643||-3058.5629437643|-3067.4866041826|-3085.8739966203|-3085.8739966203|-3085.8739966203|-3085.8739966203|-3108.9433295781|-3109.7148106424|-3131.0442340471|-3174.6039926507|-3174.6039926507|-3220.3377696119|-3398.280246322|-3398.280246322|-3398.280246322|-3398.280246322|3227.4727993872|3227.4727993872|3227.4727993872|3227.4727993872|3224.5253326525|3211.361480725|3209.6238674722|3152.3598527469|3145.8442808299|-3319.3082282882|-3319.3082282882||-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3358.224592988|-3358.224592988||-3358.224592988|-3397.1384366533|-3421.3025663306|-3421.3025663306|-3421.3025663306|-3421.3025663306|-3421.3025663306|-3421.3025663306||-3436.7703241847|-3436.7703241847|-3436.7703241847|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3441.5768118196|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3162.5716559734||3103.9129510815|3074.6886079045||||3074.6886079045|3074.6886079045|3074.6886079045|3074.6886079045|3055.7651198939|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3258.3979192536|-3305.5763896565|-3305.5763896565|-3305.5763896565|-3305.5763896565|-3346.1959885072|-3365.2733205636|-3383.192578404|-3396.5473093378|-3418.9970103753|-3433.175321451|-3433.175321451|-3485.0836905011|3329.2184315922|3329.2184315922|3329.2184315922||3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922||3329.2184315922|3329.2184315922|3253.4649239913|3222.5721377681|3151.2865898372|3151.2865898372|3110.8184331524|3054.2982590583|2994.2818013065|2994.2818013065|2958.8686681183|2936.854075687|2915.6711952078|2883.0940681578|2883.0940681578|2864.6045201753|-2913.445066512|-2913.445066512||-2913.445066512|-2913.445066512|-2913.445066512|-2933.407489521|-2933.407489521|-2954.9506043469|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593||2833.7714584593|2831.9405093992|2821.1838993324|2805.9265548138|2773.1406164598|2772.8229071776|2752.9143413084|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2872.503649277|-2872.503649277|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2922.3834208282|2782.6165910088|2782.6165910088|2782.6165910088||2776.3612359517|2776.3612359517|2776.3612359517|2741.9569288352|2712.3044291292|2712.3044291292|2712.3044291292|2705.7549212546|2693.6165791718|2664.5739768576
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||382.62820628179|380.15913945319|376.76569219299|374.01187987535|369.79097594386|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|365.56380242347|359.56534416409|352.47815611332|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-391.38121834128|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|358.01330851706|355.8659520512|355.8659520512|355.8659520512|355.8659520512|355.8659520512|355.8659520512|355.8659520512|||355.8659520512|355.8659520512|355.83994774081||351.3375938348|351.3375938348|345.45842911712|-369.89994375347|-369.89994375347|-369.89994375347|-371.30550662278|-371.8727685213|-379.50591264535|-379.50591264535|-383.42087302739|-383.42087302739|-389.70652660324|-394.72390624101|-396.33383836932|-396.33383836932|-400.31538105217|-400.9448752956|-406.89986076139|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911||-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-416.41024534871|-420.22915078357|-420.22915078357|-420.22915078357|-427.51017465806|-435.75575436725|-438.69526364156|-441.92809037973|-446.06454520545|-451.61061154827||-453.11125952501|-453.11125952501|-455.02870242707|-455.02870242707|-457.67078047452|-462.48976930709|-467.94418201547|-470.24157983409||-470.24157983409|-470.50730346692|-476.47478129083|-484.55512978803|-484.55512978803|-484.55512978803|-484.55512978803|-488.00014217441|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873||462.47814436873|462.47814436873||||462.47814436873|458.84237958017|455.59708977875|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|447.63145856573|436.90717008062|434.57463410108|429.12737902236|421.14709322797|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218||416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|386.63179323371|386.63179323371||-400.81619768614|-400.81619768614|-400.81619768614|-400.81619768614|-402.77357027789|-404.21507605204|-406.29205273563|-406.29205273563|-407.30229811066|-409.54142098287|-418.93492746198|-425.44673891731|-425.44673891731|-425.44673891731|-431.59356798825|-431.59356798825|-431.59356798825|-431.59356798825||-431.59356798825|-431.98731437985|-435.15256814232|-435.46463613361|-435.46463613361|-435.46463613361|-435.46463613361|-438.43190149313|-438.43190149313|-438.43190149313|-438.43190149313|421.51300779848|421.51300779848|421.51300779848||421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|416.53668516508|416.28540526927|416.28540526927|405.97823621499|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-433.44624555701|-434.71806418227|407.36867053749|407.36867053749|407.36867053749|407.36867053749||407.36867053749|407.36867053749|407.36867053749|407.36867053749|390.80409058202|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127
04875|952499|/equities/zenkoku-hosho|TOPIX500||5798.2887845141|5788.1578632701|5788.1578632701|5788.1578632701|5788.1578632701|5788.1578632701|5788.1578632701|5758.230959189|5737.0567397395|5737.0567397395|5699.563044155|5696.9033823945|5687.6708424623|5687.6708424623|5628.9269660029|5628.9269660029|5576.1966288921|5550.7740321023|5501.637813447|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5798.708987931|-5809.2877643678|-5823.4308492976|-5844.1453881084|5564.8947008274|5564.8947008274|5564.8947008274|5564.8947008274|5564.8947008274|5487.3830009194|5438.5366676882|||5372.9296307647|5341.9218119607|-5567.1791718759||-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5581.1435243066|-5619.4372492295|-5626.3191658106|-5636.0212953451|-5667.8509302623|-5667.8509302623|-5667.8509302623|-5667.8509302623|-5699.3283089657|-5699.3283089657|-5740.5123593442|-5740.5123593442|-5740.5123593442|-5740.5123593442|5474.7032107761|5474.7032107761|5474.7032107761|5430.5591230846|5344.1212478717||-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5607.1134514696|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968||5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968||5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5336.6399403832|5336.6399403832|5336.6399403832|5336.6399403832|5336.6399403832|5316.9888226479|5303.9875807199|5296.0896058271|5296.0896058271|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5287.64893668|5239.5543740888|5233.5604156543||5179.7337951714|5150.3688829277||||5150.3688829277|5122.7737889463|5122.7737889463|5122.7737889463|5122.7737889463|5092.6930988292|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5073.8325712525|4949.4250791695|4899.9167546328|4883.4075051475|4869.8724358292|4869.8724358292|4869.8724358292|4869.8724358292|4854.9693731435|4846.5770812706|4827.6412014117|-4944.6976716407|-4944.6976716407||-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4945.9232784162|-4945.9232784162|-4945.9232784162||-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-5005.6925315736|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556||-5007.4019890556|-5007.4019890556|-5007.4019890556|-5054.2799878395|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965||-5089.2839801965|-5089.2839801965|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4926.0297710329|4877.5984827567|4877.5984827567|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4849.4086136452|4849.4086136452|4849.4086136452|4849.4086136452|4849.4086136452||4849.4086136452|4849.4086136452|4849.4086136452|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||5997.194199166|5997.194199166|5997.194199166|5997.194199166|5997.194199166|5997.194199166|5927.8824435178|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5814.9643388743|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|||-6301.5454510096|-6301.5454510096|-6301.5454510096||-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6402.2171677885|-6476.7412975428|-6490.7681083809|-6545.0756759787|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315||-6649.6985624315|-6649.6985624315|-6649.6985624315|-6692.952760537|-6692.952760537|-6692.952760537|-6713.2252894856|-6799.7503216506|-6808.4633600625|-6808.4633600625|-6903.9037334028|-6982.5597037809|-7041.7885597565|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131||-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7231.825261459|-7392.1391793989||-7702.0663456774|-7702.0663456774|-7702.0663456774|-7702.0663456774|-7709.6292729749|-7714.6991921943|-7717.5792496226|-7717.5792496226|-7737.3102773584|-7754.5669748427|-7754.6299720474|-7853.4777467194|-8038.5308296882|7309.5982629352|7309.5982629352|7309.5982629352|7309.5982629352|7140.8869588169|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736||-7542.7777680736|-7542.7777680736||||-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7675.5308534151|-7927.700948239|-7973.3777138753|-7973.3777138753|-7995.4196820837|-8027.4107578708|-8164.9008420786|-8409.612046754|-8636.3467186156|-8874.9963540173|-8975.8292822415|-9067.7547580461|8257.1940557638|8257.1940557638|8257.1940557638||8257.1940557638|8257.1940557638|8257.1940557638|8257.1940557638|8257.1940557638|8257.1940557638|8086.1045064042|7882.5050071158|7427.2914654387|7427.2914654387|7427.2914654387|7427.2914654387|7427.2914654387||7427.2914654387|7427.2914654387|7199.4349615986|7050.4832906651|6957.8620872409|6957.8620872409|6839.1800969343|6582.6482678201|6582.6482678201|6534.9699756325|6534.9699756325|6534.9699756325|6534.9699756325|6534.9699756325|6534.9699756325|6451.6333062583|-6994.5845721385|-6994.5845721385||-6994.5845721385|-6994.5845721385|-6994.5845721385|-6994.5845721385|-6994.5845721385|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7142.4031363701|-7142.4031363701|-7300.5034848557||-7355.050047813|-7355.050047813|-7355.050047813|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993||-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7773.3182999222|7177.4796667531|7160.0885186146|6934.4316873496
04877|946140|/equities/zeon-corp|TOPIX500||-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1430.8309141418|-1442.0621268242|-1445.9995392891|-1445.9995392891|-1459.749488099|-1469.1536890111|-1469.1536890111|-1474.8096544568|-1476.6496160631|-1495.8884622923|-1497.1356687888|-1497.1356687888|-1497.1356687888|-1497.1356687888|-1497.734076432|-1498.2045293689|-1502.1161437432|-1508.7123819369|-1508.7625266624|-1508.7625266624|-1508.7625266624|-1516.3920082252|-1516.3920082252|-1522.7133424724|-1526.3203805249|-1534.9670894721|-1543.3927280261|-1543.3927280261|-1543.3927280261|-1543.3927280261|-1543.3927280261|-1567.3808089179|-1590.8675654643|-1591.177397446|-1591.177397446|-1591.177397446|-1591.177397446|-1606.5304416066|||-1615.2838240073|1522.8616954632|1522.8616954632||1522.8616954632|1333.667955286|1333.667955286|1333.667955286|1333.667955286|1305.9951375666|1305.9951375666|1305.9951375666|1299.5779306295|1294.6116427525|1294.6116427525|1282.6594354969|1282.6594354969|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1272.7573700723||1253.2304111914|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.8413966427|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562||-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1334.5428787291|-1350.6309763656||-1353.2566404063|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1361.8863490628|-1373.8737211809|-1378.9874184442|-1378.9874184442|-1378.9874184442|-1378.9874184442|-1378.9874184442||-1378.9874184442|-1378.9874184442||||-1383.496812894|-1383.496812894|-1384.3726085112|-1384.3726085112|-1386.0865537175|-1386.0865537175|-1388.623948575|-1395.4505467421|-1395.4505467421|-1395.4505467421|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777||-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777||-1403.1149217777|-1421.2943575307|-1427.7992861453|-1430.6936512725|-1576.9211744105|-1576.9211744105|-1586.2483634698|-1586.2483634698|-1596.1092927442|-1597.676991938|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647||-1607.1205397647|-1607.1205397647|-1607.1205397647|-1635.8005997385|-1672.9173330428|-1679.2414811586|-1691.8794235096|-1713.1160261218|-1726.6844734687|1631.1425855012|1631.1425855012|1631.1425855012|1631.1425855012|1631.1425855012||1631.1425855012|1595.6306505569|1562.7840561743|1552.7881895661|1552.7881895661|1552.7881895661|1552.7881895661|1538.4590995179|1538.0934439088|1537.2149376764|1517.9332640849|1514.953626761|1476.8651408456|1465.7668231617|1450.2131368464|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1431.2604594703||1428.4838438559|1415.2146220443|1415.2146220443|1411.6497821129|1411.6497821129|1411.6497821129|1411.6497821129|1406.527535681|1384.6417063123|1348.0185625692
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||4160.7348359781|4149.8164844201|4112.1294271335|4072.0882523705|4065.2647248561|4026.9608053957|3931.0120059952|3884.4577844391|3835.5086493768|3834.842943752|3821.04771528|3811.4419058667|3778.6021176297|3706.1690195885|3647.8815056648|3647.8815056648|3624.6613755776|3624.6613755776|3624.6613755776|3624.6613755776|3624.6613755776|3611.6793061973|3560.9326194203|3560.9326194203|3560.9326194203|3560.9326194203|3560.9326194203|3560.9326194203|3507.7584660225|3481.8982955806|3406.9425506451|3386.0743715306|3386.0743715306|3386.0743715306|3386.0743715306|3386.0743715306|3364.1937461451|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|||-3619.6823562517|-3619.6823562517|-3659.3591992478||-3659.3591992478|-3659.3591992478|-3660.6888420177|-3660.6888420177|-3660.6888420177|-3660.6888420177|-3709.7009480532|-3709.7009480532|-3709.7009480532|-3709.7009480532|-3762.6184543867|-3762.6184543867|-3880.2427270964|-3939.55878524|-3939.55878524|-3939.55878524|-3939.55878524|-3939.55878524|-4074.4249454595|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3682.6368609883||3611.9854010981|3588.094890109|3519.2165445656|3449.9628272951|3448.0698081057|3443.0746960916|3443.0746960916|3443.0746960916|3443.0746960916|3374.2588840637|3374.2588840637|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043||3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3188.2060710048|3153.4836364949||3153.4836364949|3153.4836364949|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3388.8077733961|-3423.3419704402|3181.366897932|3181.366897932|3181.366897932|3181.366897932|3181.366897932|3161.8521088133||-3247.3517537736|-3247.3517537736||||-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3263.9578888272|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3046.5673358952||3021.9081509947|2970.9535011052|2938.6705567835|2880.9117297595|2852.7908108439|2841.8724802179|2841.8724802179|2841.8724802179|2841.8724802179|2841.8724802179|2788.2438027382|2788.2438027382|2776.2153363758||2728.1281515286|2717.5312794762|-2905.6401394967|-2905.6401394967|-2905.6401394967|-2905.6401394967|-2915.1668580201|-2915.1668580201|-2915.1668580201|2751.4378783416|2751.4378783416|2751.4378783416|2751.4378783416|2740.0420870462|2735.9356522735|2727.6507247484|-2862.0145603679|-2862.0145603679||-2862.0145603679|-2862.0145603679|-2862.0145603679|-2875.0995115199|-2898.4716794665|-2899.4407549628|-2945.7119499587|-2957.8188332874|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086||-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-3018.4177096762|2849.1972720046|2849.1972720046|2824.8858577829|2797.4287308699|2771.004145411|2764.3934949012|2744.9927721124|2729.0197467915|2725.9108297684|2678.3175886315|2665.1584318128|2629.9815909031|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675||-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2851.3584362972|-2886.953818108|-2904.2840886371|-2904.2840886371|-2904.2840886371
04879|44176|/equities/chiyoda-corp.|NIKKEI225||275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-319.29091479033|-324.71212754481|-330.40236393867|-331.21517687061|-331.21517687061|-331.21517687061|-346.90575207846|-352.61750230939|-358.57500256599|-359.96913897036|-359.96913897036|-371.85459885596|-393.56066539551|-393.69217950063|-393.69217950063|-400.21353277848|-410.68728776197|-410.68728776197|-410.68728776197|-419.76365306886|-424.4040589654|410.10389612841|410.10389612841|||410.10389612841|410.10389612841|410.10389612841||410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|402.28210680934|394.31345201038|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|373.31041125287|369.32635288459|369.32635288459|369.32635288459|369.08483653844|363.03870726493||362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|356.05703463731|345.2300384859||342.38551232633|342.38551232633|342.38551232633|335.29109708323|335.29109708323|335.29109708323|335.29109708323|335.29109708323||335.29109708323|335.29109708323|335.29109708323|335.29109708323|327.54566342582|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682||-350.69346593682|-350.69346593682||||-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-353.32607326314|-353.37169538659|-353.37169538659|-357.23048813159|-357.23048813159|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-360.28776422156|-364.04196024617|-367.32440027353|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543||-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543||-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-372.54646229066|-372.54646229066|-375.32896579094|-375.32896579094|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758||-377.96187006758|-377.96187006758|-377.96187006758|-387.2354111862|-399.59962076848|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|375.70682960388||371.89647733765|360.94053037516|360.64880410785|360.64880410785|360.64880410785|360.64880410785|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305||355.56669510339|355.35188344822|344.72431494246|341.47146104718|339.28526892617|339.28526892617|339.28526892617|-359.0551866582|-359.0551866582|-359.0551866582
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1031.5210871987|1011.3972389557|1011.3972389557|1011.3972389557|999.27470995077|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1073.59686642|-1073.59686642|-1073.59686642|-1075.7060079259|-1075.7060079259|||-1082.5622310288|-1086.1691623036|-1086.1691623036||-1086.1691623036|-1086.1691623036|-1086.1691623036|-1086.1691623036|-1086.1691623036|-1086.1691623036|1018.4369465101|1018.4369465101|1018.4369465101|1018.4369465101|1018.4369465101|999.70771834458|997.2863537162|992.37372635134|986.79797853407|986.79797853407|986.79797853407|981.86759744043|981.86759744043|981.86759744043|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809||-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1041.8254123121|-1051.0282359024|-1073.7644199091|-1073.7644199091|-1073.7644199091|-1073.7644199091|-1081.293799899|1029.6355542779|1029.6355542779|1029.6355542779|1029.6355542779|1029.6355542779||1029.6355542779|1007.2061714199|999.8401904665|995.22454110631|995.22454110631|995.22454110631|971.13837900701|935.59819889668||924.33133210742|918.99291098412|918.99291098412|918.99291098412|914.49212331569|901.43569257298|900.20632508109|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|882.01603796046|876.74004217829|872.56178046702|872.56178046702|867.34642274114|859.6626919346|856.56965770511|855.8551752279|843.39463914211|839.27182126901||825.30202363224|805.23802967385||||-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-861.6024384339|-864.16937603766|-880.92680389828|-880.92680389828|-880.92680389828|-880.92680389828|-899.08533766476|-902.61770082069|-902.61770082069|-904.79744535632|-910.378525866|-910.378525866|-910.378525866|-917.75391762889|-924.39852488512|-924.39852488512||-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512||-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-932.38724987236|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702||-931.6343007997|-931.6343007997|-931.6343007997|-962.98255644411|-977.16982277051|-977.16982277051|925.36306890191|925.36306890191|925.36306890191|919.18118766879|915.80393539357|915.80393539357|910.00437265952|906.06041406613||898.90046007348|887.61162230387|883.23513589319|879.48348432576|877.09955823085|877.09955823085|877.09955823085|877.09955823085|877.09955823085|877.09955823085|853.99950914539|-901.06750470729|-901.06750470729|-901.06750470729|-901.06750470729|-901.06750470729|-909.24167189699|-912.26852432999|-914.23117192042|-914.23117192042|-914.23117192042|-917.25685768936|-933.17428632151|-957.97142924612|921.19841194876||898.10934660973|884.95184340261|884.95184340261|884.95184340261|884.95184340261|884.95184340261|884.95184340261|876.2798260029|874.810917781|863.64928121112
04881|44131|/equities/fujikura-ltd.|NIKKEI225||3123.7492562023|3123.7492562023|3123.7492562023|3049.9991735581|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|2888.4139578857|2725.4599532063|2680.2159916127|2680.2159916127|2623.6011017919|2549.4734464354|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|||2467.3139753192|2467.3139753192|2467.3139753192||2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2383.6544170214|2315.3104633571|2267.2894037301|2175.9326708112|2125.5032972978|2125.5032972978|2065.7376883064|2065.7376883064|2065.7376883064|2065.7376883064|1997.9583345624|1997.9583345624|1997.9583345624|1997.9583345624|1951.8981495138|1928.3034994597||1848.5038882886|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1766.3898142726|1740.5365634395|1740.5365634395|1740.5365634395|1740.5365634395|1654.3723005426|1654.3723005426||1653.5803339362|1637.9225932624|1631.7069052623|1631.7069052623|1601.6465614025|1573.7766190155|1573.7766190155|1528.7517989061||1485.4742210067|1175.360245563|1163.0874424733|1163.0874424733|1163.0874424733|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1120.9598381063|1111.6498201181|1109.8547161951|1109.8547161951|1083.1996846613|1072.6107607347|1061.5564947342|1061.5564947342|-1123.6268587447|-1123.6268587447||-1123.6268587447|-1123.6268587447||||-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1129.4187319386|-1143.8147080197|-1143.8147080197|-1143.8147080197|-1143.8147080197|-1143.8147080197|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081||-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081||-1167.1856343081|-1167.1856343081|-1167.1856343081|-1178.2145189411|-1178.2145189411|-1178.2145189411|-1198.9561962236|-1198.9561962236|-1214.8124402484|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835||-1223.40461835|-1223.40461835|-1223.40461835|-1273.0329092778|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386||1169.0274210386|1164.4031572434|1164.4031572434|1164.4031572434|1164.4031572434|1164.4031572434|1164.4031572434|1156.031285826|1135.9792064733|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445||-1220.1559000445|-1220.1559000445|-1231.4232222717|-1247.2480247463|1158.189266466|1158.189266466|1158.189266466|1138.1212022645|1138.1212022645|1138.1212022645
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||1038.5073339222|1038.5073339222|1038.5073339222|1038.5073339222|1038.5073339222|1038.5073339222|1033.563704358|-1102.0976318684|-1102.0976318684|-1102.0976318684|-1102.0976318684|-1102.0976318684|-1103.2116324889|-1103.2116324889|-1103.2116324889|-1103.2116324889|-1103.2116324889|-1103.7551018382|-1103.7551018382|-1110.1723353757|-1122.2312782417|-1122.2312782417|-1129.145864713|-1139.0183329396|-1139.0183329396|-1139.0183329396|-1150.8537032662|-1162.5596702958|-1163.7221769483|-1163.7221769483|-1163.7221769483|-1163.7221769483|-1176.6510089137|-1176.6510089137|-1176.6510089137|-1176.6510089137|-1180.5011210153|-1194.6123566836|-1225.7915074263|-1226.4905638069|-1229.7672931188|-1239.7497445911|-1239.7497445911|-1265.5552717679|-1277.8947464088|-1311.8529914713|-1311.8529914713|-1311.8529914713|-1311.8529914713|||-1311.8529914713|-1311.8529914713|-1311.8529914713||-1311.8529914713|-1334.0066170879|-1334.0066170879|-1334.0066170879|-1334.0066170879|-1340.2714644125|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1213.6294397714|1213.6294397714|1199.2549330793|1196.3388145326||1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1149.5409918108|1149.5409918108|1149.5409918108|1111.5455464565|1070.7728293961||1025.4142548846|1014.4047276495|981.57964976263|981.57964976263|981.57964976263|981.57964976263|981.57964976263|981.57964976263||964.27117254646|964.27117254646|929.13463616273|904.20515129192|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|901.49717067123|901.49717067123||901.49717067123|889.60761811262||||889.60761811262|884.39735345847|876.94150384275|866.4053550655|866.4053550655|866.4053550655|859.11706118388|857.7411790932|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|852.86640667478|851.80272631351|851.80272631351|851.80272631351|851.80272631351|851.80272631351|851.80272631351|851.00302923724|841.00336581915||823.17040646573|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|-828.93972048739||-828.93972048739|-828.93972048739|-828.93972048739|-829.71486475197|-829.71486475197|-829.71486475197|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|-836.33515074358|-836.33515074358||-836.33515074358|-836.33515074358|-836.33515074358|-858.53905638175|-888.48784042417|-894.04204491574|-904.70005545153|859.66703180309|859.66703180309|859.66703180309|859.66703180309|859.66703180309|859.66703180309|859.66703180309||851.13003533677|849.33120955434|849.33120955434|849.33120955434|849.33120955434|849.33120955434|849.33120955434|842.86801061593|837.52001179548|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-874.20201987181|-881.79261712569|-881.79261712569|-887.10290791743|-902.89211990826|-912.55115414177|-912.55115414177||-912.55115414177|-912.55115414177|-912.55115414177|-912.55115414177|-923.77906015752|-928.36562239725|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|816.75036381828|813.77818202031|811.99775558063|811.99775558063|806.16417286737|796.73796985263|-817.63213598441|-817.63213598441|-819.5912622049|-821.212513561|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-824.10717629227|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|||-827.45568348374|-827.45568348374|-827.45568348374||-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-833.1729816486|-834.19220183178|-838.15800203531|-840.00889115034|-842.03989934977|-842.03989934977|-842.03989934977|-842.03989934977|-842.03989934977|-842.03989934977|-857.37766594419|-863.69740660466|-864.16378511629|-866.62642790698|843.25281526142|843.25281526142|843.25281526142|843.25281526142|842.89201695713||834.54668550792|827.94076167547|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631||826.60908283631|826.60908283631|826.60908283631|819.93411697098|819.93411697098|819.93411697098|819.93411697098|819.93411697098||819.93411697098|819.93411697098|819.93411697098|816.26012996775|814.51125551973|805.29784632065|805.29784632065|798.64107862915|798.64107862915|798.64107862915|791.93453181016|782.03913828555|782.03913828555|782.03913828555|771.65459809505|765.17177566117|764.63343712095|764.63343712095|764.63343712095|757.70381902327|755.98619632503|755.98619632503|749.98466258337|743.59406953707||727.43785504119|714.2642833791||||711.90475931011|-729.91082257261|-729.91082257261|-729.91082257261|-729.91082257261|-733.23424730289|-733.31583033655|-739.62870037394|-740.14300041549|-744.60333379499|-754.00370421666|-759.83744912962|-760.82169352688|-760.82169352688|-760.82169352688|-760.82169352688|-760.82169352688|-760.82169352688|-761.74632614098|-762.01210718928|-762.01210718928|-762.01210718928|-764.6801190992|-768.86679899911|-772.18533222123|-772.53925802359||-772.87695335954|-773.47439262171|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-781.76014139312|-781.76014139312|-781.76014139312||-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-790.84460154792|-799.21622394213|-805.07358215792|-808.99942682842|-808.99942682842|-808.99942682842|-815.44380758714|-824.49311954127|-828.45800867291|-828.45800867291||-828.45800867291|-828.45800867291|-828.45800867291|-857.39778741434|-871.78640248881|-871.78640248881|828.54764030474|828.54764030474|828.54764030474|828.54764030474|828.54764030474|828.54764030474|828.54764030474|817.33071144971||813.18606351816|813.18606351816|807.49773436696|807.49773436696|807.49773436696|807.49773436696|805.33081596329|792.53423995921|-834.88238688723|-834.88238688723|-834.88238688723|-841.03598543026|801.18223841082|797.42470934536|794.92895657799|794.92895657799|794.92895657799|786.64328508666|780.10365009629|776.44850010699|-798.93750462048|-798.93750462048|-798.93750462048|-798.93750462048|-798.93750462048||-798.93750462048|-801.37500513387|-807.12963596774|-807.12963596774|-807.47737329749|-809.30819255276|-814.73132505863|-817.72807054137|-817.72807054137|-817.72807054137
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1610.3190808665|-1653.243423185|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1711.9190342321|-1728.1593015212|-1728.1593015212|-1757.6214461346|-1828.4127179273|-1858.2062319893|-1858.2062319893|-1858.2062319893|-1858.2062319893|-1858.2062319893|-1924.7320902797|-1924.7320902797|-1924.7320902797|-1924.7320902797|-1924.7320902797|-1943.6467669775|-1987.9796286681|||-1987.9796286681|-1987.9796286681|-1987.9796286681||-1987.9796286681|-1987.9796286681|-1987.9796286681|-1987.9796286681|-1987.9796286681|-1987.9796286681|-2033.9773651868|-2110.3081835409|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2193.3596744618|-2252.010749402|-2426.01194378|-2449.9530170123|-2449.9530170123|-2528.2255744581|-2530.9724344001|-2530.9724344001|-2530.9724344001|-2530.9724344001|-2530.9724344001||-2530.9724344001|-2530.9724344001|-2530.9724344001|-2679.5804826668|-2682.147863841|-2682.147863841|2006.3537072599|2006.3537072599|1966.0169225431|1966.0169225431|1748.852136159|1531.9635503451|1531.9635503451|1531.9635503451|1531.9635503451|1531.9635503451|1531.9635503451||1054.9039448279|1050.4567144416|1050.4567144416|1050.4567144416|968.78523826847|870.2058202983|705.17313366477|702.7569551417||702.7569551417|688.95217237966|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872||661.41082768747|631.67869743052||||617.84407090188|617.84407090188|617.17773786266|617.17773786266|617.17773786266|548.19748651406|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|523.06967168113|506.45638479152|506.45638479152|493.4399812241|493.4399812241|480.93331247122|479.4670524336|479.4670524336|477.40783603733||453.84204004148|444.0467111572|441.32967906356|427.9895579325|427.9895579325|427.9895579325|427.9895579325|427.9895579325|410.37728659166|-465.83328589071|-465.83328589071|-465.83328589071|-465.83328589071||-465.83328589071|-465.83328589071|-465.83328589071|-469.48142876745|-474.14373921908|-474.14373921908|-481.50461631985|-481.50461631985|-492.00512924428|-500.00569916031|-517.45077684478|-524.61313343208|-524.61313343208|-524.61313343208|-524.61313343208|-539.84792603564|-558.55325115071|-563.05956932186||-563.05956932186|-583.39952146874|-599.11057940971|-623.95619934412|-652.11799927125|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943||573.05562868943|555.48783084969|555.48783084969|555.48783084969|531.71650322317|531.71650322317|531.71650322317|503.6850035813|483.53889286812|474.76543652013|461.75362533349|461.75362533349|460.67069481499|-509.58821013033|-509.58821013033|-509.58821013033|-510.93134458925|-511.25704954361|-513.89672171513|-517.71857968347|-518.02064409275|-521.6896045475|-536.32178283055|476.02567512956|476.02567512956||476.02567512956|-512.19841126935|-512.19841126935|-512.19841126935|-512.19841126935|-512.19841126935|-512.55229579234|-512.55229579234|-512.55229579234|479.18457333777
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||-437.90330530156|-437.90330530156|-437.90330530156|-438.02877197723|-438.02877197723|-445.1430799747|-445.61491354901|-445.61491354901|-446.18323727668|-451.59041639097|-451.59041639097|-455.32268487885|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.99967881143|-469.22186534603|-472.63540594004|-478.70600660004|-480.89556288893|-485.07476899868|-485.07476899868|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-499.97308797821|-499.97308797821|-499.97308797821|-504.08120886468|-513.6681590922|-513.6681590922|-516.52017676911|-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|||-539.60454096498|-539.60454096498|-539.60454096498||-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|-542.65375427775|-542.65375427775|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286||-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-556.36386016287|-556.36386016287|-556.36386016287|-556.36386016287|-565.90428906986|-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009||-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009|-573.35885693343|-588.39872992603|-609.88747769559||581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|564.81460031842|563.7940003538|561.74567944914|561.74567944914||553.6618660546|536.902073394||||-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-591.93161999587|-601.53994512465|-601.53994512465|-601.53994512465|-602.87771680517|-604.1419075613|-617.37989729033|-628.03321921148|-636.92579912386|-641.47311013763|-662.91456681959|-672.62729646621|-679.47477385134|-692.91641539038|-707.01823932264|-707.27865228197|-707.27865228197|-707.27865228197|-707.27865228197|-707.27865228197||-707.27865228197|-707.27865228197|-712.74402115831|-712.74402115831|-712.74402115831|-712.74402115831|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012||-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-742.67179883347|-757.30199870385|-763.83555411539|-778.15061568377|-782.25384652317|-782.25384652317|-800.6709405813|-815.22955627322|-815.22955627322|-827.53284030357||-827.64548185626|-827.64548185626|-832.21720206251|-872.51911340279|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146||764.99747757146|764.99747757146|764.99747757146|740.78574542213|740.78574542213|740.78574542213|740.78574542213|725.98416158014|719.42684620016|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145||690.28524550161|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.5850128533|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1078.4848235073|-1078.4848235073|-1080.4275816747|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1102.7521494564|-1102.7521494564|-1125.1690549515|-1135.2433943906|-1136.6593271006|-1152.0472902006|-1152.0472902006|-1152.0472902006|-1152.0472902006|-1180.3858780007|1116.6100271596|1116.6100271596|-1184.8187261165|||-1184.8187261165|-1184.8187261165|-1184.8187261165||-1184.8187261165|-1184.8187261165|-1184.8187261165|-1184.8187261165|-1184.8187261165|-1184.8187261165|1096.5277970559|1096.5277970559|1096.5277970559|1096.5277970559|1096.5277970559|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1074.4024541713||1031.5582824125|1029.7314249028|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055||1026.6212530055|1026.6212530055|1026.6212530055|1018.7339043326|1018.7339043326|1018.7339043326|1018.7339043326|1018.7339043326||1018.7339043326|1018.7339043326|1018.7339043326|1001.1487825918|994.99864732424|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|977.55057623795|941.27841804216|937.47602004685|921.30668894094|910.06298771216|899.84776412462||886.66418236069|-935.08718630173||||-935.08718630173|-935.08718630173|-935.08718630173|-935.08718630173|-939.09687366859|-941.27430407621|-946.57316579212|-946.57316579212|-946.57316579212|-946.57316579212|-959.24796199125|-968.05329110138|-976.3925456682|-978.35260036791|-978.35260036791|-978.35260036791|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079||912.65643124937|912.65643124937|912.65643124937|901.18487894912|901.18487894912|901.18487894912|901.18487894912|901.18487894912|901.18487894912|-971.7174532097|-971.7174532097|-971.7174532097|-971.7174532097||-971.7174532097|-971.7174532097|-971.7174532097|-976.40828134411|-980.54726091865|-980.54726091865|-989.3114332329|-989.3114332329|-1005.401592481|-1025.8906583122|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681||-1037.9493429681|-1037.9493429681|-1037.9493429681|-1075.7214921867|-1095.8572135408|-1112.6191261565|-1120.7705261191|-1120.7705261191|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388||-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1171.3273493199|1064.6918340889|973.65759343216|867.61431287922|867.61431287922|860.23812542135|853.98680602372|849.04089558191|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-897.54136610289|861.49449043366|861.49449043366|861.49449043366||861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1338.3748805137|-1349.0832005708|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1365.6195813732|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1253.799557825|-1362.7655076138|-1362.7655076138|-1362.7655076138|-1362.7655076138|-1362.7655076138|-1370.5993921158|-1370.5993921158|-1388.954956207|-1388.954956207|||-1388.954956207|-1388.954956207|-1388.954956207||-1388.954956207|-1388.954956207|-1388.954956207|-1388.954956207|-1388.954956207|-1388.954956207|-1390.4505632186|-1390.4505632186|-1412.7466288959|-1412.7466288959|-1412.7466288959|-1412.7466288959|-1428.7022997955|-1428.7022997955|-1428.7022997955|-1428.7022997955|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1467.914126142|-1467.914126142|-1467.914126142||-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1488.4045846022|-1510.6602492957|-1510.6602492957||-1510.6602492957|-1510.6602492957|-1510.6602492957|-1510.6602492957|-1510.6602492957|-1510.6602492957|-1526.7514848613|-1526.7514848613||-1526.7514848613|-1526.7514848613|-1526.7514848613|-1565.7501674459|1394.4072006841|1394.4072006841|1394.4072006841|1394.4072006841|1394.4072006841|1356.3977786223|1356.3977786223|1165.8864206915|1148.1862897327|1148.1862897327|1148.1862897327|-1252.1211947849|-1252.1211947849|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113||-1274.582813113|-1274.582813113||||-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1296.59201457|-1299.971622926|-1299.971622926|-1320.9129143622|-1334.5699048469|-1346.3554498298|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293||1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1214.0239291436||-1305.0799888536|-1305.0799888536|-1305.0799888536|-1305.0799888536|-1305.0799888536|-1305.0799888536|-1336.0740603131|-1336.0740603131|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606||-1353.744338606|-1364.3825984511|-1398.8695538345|-1446.6883931495|-1517.7648812772|-1533.1276458635|-1540.2529398484|-1544.781044276|-1577.53449364|-1582.7605484889|-1606.1783872098|-1631.0375681891|-1631.0375681891|-1631.0375681891||-1651.3195202101|-1668.688355789|-1687.0426175433|-1713.1029083815|-1714.1698982016|1555.4356677618|1555.4356677618|1555.4356677618|1518.5909767252|1518.5909767252|1518.5909767252|1518.5909767252|1518.5909767252|1518.5909767252|1499.4409831622|1499.4409831622|1499.4409831622|1437.5455368469|-1579.9272415076|-1579.9272415076|-1579.9272415076|-1579.9272415076|-1594.252490564|-1625.8916561822|-1657.5462846469||-1709.9403162744|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1561.6705734582|1536.4117482869
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|848.33210967947|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-915.71100501355|-919.12333890394|-922.85926544883|-938.34362827647|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-949.53061704104|-959.98541387838|-959.98541387838|-959.98541387838|-959.98541387838|-959.98541387838|-976.03934875375|-981.82149861528|-989.30166512809|-1000.3351834757|-1006.5804734267|-1006.5804734267|-1008.2560815853|||-1010.5623128725|-1011.9411270031|-1011.9411270031||-1028.6012522257|-1039.112502473|-1042.225311695|-1042.225311695|-1045.0281241056|-1045.4756934506|-1055.9761647539|-1055.9761647539|-1073.5846275043|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|944.2462324446|944.2462324446||897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|843.38770123212|843.38770123212|843.38770123212|843.38770123212|843.38770123212||843.38770123212|843.38770123212|843.38770123212|843.38770123212|817.09744581346|811.25236805613|811.25236805613|811.25236805613||811.25236805613|811.25236805613|763.44707561792|749.33008401991|747.36676002212|742.29640002458|727.94044447176|725.69807959476|725.69807959476|719.60897732751|710.39886369724|709.60984855248|702.05809129284|702.05809129284|702.05809129284|699.91791082586|699.91791082586|699.91791082586|699.91791082586|680.96434536206|676.47450044699|676.47450044699|673.69388938554|666.77098820616||662.13443134018|653.14936815575||||652.99929795084|646.44366438982|631.77073821091|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-679.3993042097|-692.83256023299|-696.53617803666|-703.9290867074|-706.36565189711|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956||659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956||656.89173745625|656.89173745625|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|-711.77528051162|-711.77528051162||-711.77528051162|-711.77528051162|-719.69475612402|-740.93861791558|-755.81509235358|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452||693.45856611614|675.50951790682|673.73279767424|671.3697751936|669.98323071825|669.98323071825|669.98323071825|635.64803413139|630.22596806344|630.22596806344|625.47329784827|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|619.15876800504|619.15876800504||615.07326322975|615.07326322975|615.07326322975|615.07326322975|587.19538670339|587.19538670339|562.77265189266|562.35850210295|556.23166900328|555.63611102993
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|798.50740621166|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-873.54516097298|-891.10573441442|-908.56192712714|-920.93611402899|-920.93611402899|-920.93611402899|-926.87346003221|-939.35940003579|-942.45488892866|-947.5060357144|-947.5060357144|-953.67337301599|-956.06107760402|-956.06107760402|-956.06107760402|-956.06107760402|-962.06786400446|-991.05793934532|-991.05793934532|-991.05793934532|-991.05793934532|-992.78659927257|-1085.7073325251|-1114.1748139168|-1123.1177568496|-1123.1177568496|-1123.1177568496|-1123.1177568496|-1123.1177568496|||-1123.1177568496|-1123.1177568496|-1123.1177568496||-1123.1177568496|-1141.8530631662|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1167.0726213475|1067.1890590377|1067.1890590377|1067.1890590377|1067.1890590377|1038.8211767085|1034.6346407873|1016.9273786525|1006.9193096139|-1080.0355414712|-1080.0355414712|-1080.0355414712||-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1082.983934968|-1084.0932610756|-1088.270290084|-1110.8558778711|-1115.2339788577|-1115.2339788577||-1115.2339788577|-1115.2339788577|-1115.2339788577|-1115.2339788577|-1115.2339788577|-1115.2339788577|-1161.6488653974|-1166.8010683919||-1166.8010683919|-1173.515546874|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1085.7436182538|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1080.1266906882|1078.8629896536||1071.2922107262|1059.158011918||||-1153.2693767444|-1153.2693767444|-1153.2693767444|-1153.2693767444|-1158.7437519382|-1172.0486132647|-1179.2463830792|-1179.2463830792|-1179.2463830792|-1199.3221990112|-1199.3221990112|-1199.3221990112|-1210.2468877902|-1237.2743197669|-1254.0300244036|-1254.0300244036|-1300.6444715595|-1306.3271906217|-1314.8635451352|-1319.0661051052|-1319.0661051052|-1319.1290056725|-1332.6839576204|-1332.6839576204|-1351.1488418004|-1360.3197100202||-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1377.4663444669|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015||-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015||-1647.5212048015|-1647.5212048015|-1647.5212048015|-1702.8013386683|-1748.3226403312|-1748.3226403312|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145||-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1781.8989314606|-1811.498812734|-1815.6898922642||-1815.6898922642|-1833.3085089681|-1833.3085089681|-1841.8427877424|-1844.3253197137|-1877.3614663486|1766.9872596127|1712.5413995696|1699.4904439663|1692.7763291718
04890|44239|/equities/unitika,-ltd.|NIKKEI225||-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-345.09899760525|-345.09899760525|286.6841976077|286.6841976077|286.6841976077|286.6841976077|286.6841976077|286.6841976077|286.6841976077|283.76021956411|248.51135507124|242.45706119026|240.06340132252|233.68155702502|232.03506336113|229.48340373459|229.42600414954|227.36222683283|227.12469648092|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|209.09606189426|200.55117988251|196.83464431391|193.53849368212|193.20943742457|188.28826380508|187.7647375612|184.16016982865|184.16016982865|183.45512045848|||183.45512045848|183.45512045848|183.45512045848||183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|164.28346717609|159.3236861126|159.3236861126|159.3236861126|157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591||157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591|153.72590335101|153.25100372334|152.55667080372|150.14332562832|150.14332562832|150.14332562832|150.14332562832|150.14332562832|150.14332562832|150.14332562832|-163.77916316014|-163.77916316014||-163.77916316014|-163.77916316014|-163.77916316014|-163.77916316014|-163.77916316014|-163.77916316014|-164.31018128905|-166.83972998648||-166.83972998648|-172.76636665164|-175.61677587508|-175.61677587508|-175.61677587508|-175.61677587508|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-176.03828495289|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386||-177.45662451386|-177.45662451386||||-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-180.48842664431|-183.04269627146|-188.10299585717|-188.30616772491|-188.30616772491|-189.00685302767|-191.89650336408|-194.27389262676|183.75812796834|183.75812796834|183.75812796834|183.75812796834||183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834||183.75812796834|183.75812796834|-196.59777855239|-196.59777855239|-196.59777855239|-196.59777855239|-196.59777855239|-196.59777855239|-198.10864283599|-200.32829147994|-200.32829147994|-200.32829147994|-200.32829147994|-200.32829147994|-204.64254608882|-205.70358626606|-205.70358626606|-205.70358626606||-205.70358626606|-205.70358626606|-205.70358626606|-213.28176251784|-217.52069446647|-217.52069446647|-218.30351820771|-218.30351820771|-218.30351820771|-218.30351820771|-218.30351820771|207.37505263303|207.37505263303|207.37505263303||207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|205.52783625892|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-219.79241204541|-221.10268005045|-224.65749131299|-224.65749131299|-224.65749131299||-224.65749131299|-226.23054590332|-230.14505100369|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788
04891|949806|/equities/a2-corp?cid=949806|ASX200||-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0496283960944|-7.0820870347162|-7.163429996188|-7.2371446786275|-7.340438544524|-7.3950530037327|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.7063069908189|6.5647853313075|6.493094993762|6.4101053356371|6.2295617394141|6.2282243545766|6.2282243545766|6.0313600495916|5.8815111270063|5.8750137564715|5.8750137564715|5.8533488111558|5.8031654707659|5.7562947926774|5.691716319748|5.6324627735309|5.6136266393287|5.6136266393287|5.6136266393287|5.6136266393287|-5.9895717593513|-5.9895717593513||-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-6.1361908617375|-6.1473959452279|-6.1473959452279|-6.169884364513|-6.1937603340187|-6.2125114186648|-6.2739015932484|5.8025044596734|5.8025044596734|5.8025044596734|||5.8025044596734|5.8025044596734|5.8025044596734|5.8025044596734|5.7844491972462|5.7388323693293|5.610646900073|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.4818901026689|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3532829001152|5.3532829001152|5.2453142486902|5.1877421140797|5.1877421140797|5.1877421140797|4.9248168330641|4.9248168330641|4.9248168330641|4.9248168330641|4.9248168330641|4.8640331551435|4.8640331551435|4.7700368348098|4.655040867167|4.6217118976705|4.5996800791546|4.4507556636383|4.4375064328037|4.3750071740506|4.2994524876671||4.2538360666784|4.2178734752373|4.1609704464493|4.0877451333534|3.897494650895|-4.2900211512708|-4.2900211512708|-4.2900211512708|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|4.0038692842413|4.0038692842413|4.0038692842413|4.0038692842413||4.0038692842413|4.0038692842413|4.0038692842413|||3.9851325497019|3.9201474967917|3.8959972663412|3.8191634597259|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7218949270117|-4.0056656044762|-4.0056656044762|-4.0056656044762|-4.0529617647375|-4.1149576085635|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1465673670988|-4.1465673670988|-4.1917414252207|-4.197490421075|-4.2905448974706|-4.3128276733929|-4.3447257212129|-4.3447257212129|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.4385736628657|-4.4659861159772|-4.4659861159772|-4.4806154795268|-4.4806154795268|-4.4806154795268|-4.5240170765562|-4.5379401521038|-4.5379401521038|-4.5379401521038|-4.5379401521038|-4.5421558040327|-4.5768396211935|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6916802339813|-4.7688113774482|-4.7809012030698|-4.8554457663537|-4.937717623075|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.974327500231|-5.2159879493873|-5.2159879493873|-5.2159879493873|4.9287637850391|4.9287637850391|4.9287637850391|4.9287637850391|4.9287637850391|4.8775153315451|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748
04892|7433|/equities/abacus-prop|ASX200||-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.2048145409946|-1.2048145409946|-1.2048145409946|-1.2064606079928|-1.2094006813755|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2297325732671|-1.2297325732671|-1.2297325732671|-1.2297325732671|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262||-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2472788166606|-1.2472788166606|-1.2472788166606|-1.2626590088075|-1.2626590088075|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|||1.1306441229116|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1238750899971|1.1151389838524|1.1104321944788|1.1049246509952|1.0832495579105|1.0730551027569|1.0456167750129|1.034435337624|1.0298766421983|1.0298766421983|1.0298766421983|1.0298766421983|1.0136495359275|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672||-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.136542845352|-1.145603173953|-1.1520590450826|-1.1808989408351|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987||1.1055443472987|1.1055443472987|1.1055443472987|||1.1055443472987|1.1055443472987|1.1055443472987|1.0714381212797|1.0638201098537|1.0545224062707|1.0358582130302|1.0221088981468|1.0221088981468|1.0103987759835|0.99738752913552|0.98904169347636|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.97870356028468|0.96189277906318|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0702248053173|-1.1055275352377|-1.118086209074|-1.1200754934075|-1.1200754934075|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1353503018904|-1.1401228130468|-1.1401228130468|-1.1401228130468|-1.1401228130468|-1.1401228130468|-1.1473586891104|-1.1498430011459|-1.1596867042325|-1.1693741698554|-1.1884712532152|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0221234885564|0.98485942987496|0.98297457523177|0.98297457523177|0.97830507299447|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|-1.4550602809828|-1.2917977121235|-1.2917977121235
04893|7722|/equities/adelaide-brighton|ASX200|||||||||||||||||||||3.1640809861758|3.1640809861758|3.1640809861758|3.1589788692901|3.1571987357084|3.1543811371228|3.1543811371228|3.1543123645144|3.154235950505|3.1541510460501|3.1540567077669|3.1539518874522|3.1438354299726|3.1437060221767|3.1435622357368|3.1434024730258|3.1432249589024|3.1430277209876|3.1428085677489|3.1425650641504|3.1422945045964|3.1419938828698|3.1416598587291|3.1412887207951|3.1408763453128|3.1404181503324|3.1399090447987|3.1393433719835|3.1387148466332|3.1280164946697|3.1272405374471|3.1263783627554|3.1204203956441|3.1176893173673|3.1176411427365|3.1176411427365|3.1168234786839||3.11591496307|3.1149055012768|3.113783877062|3.1125376279346|3.1029047998697|3.1029047998697|3.1029047998697|3.099338654336|3.0975984905127|3.0968106096978|3.0968106096978|3.0968106096978|3.0968106096978|3.0884081338653|3.0884081338653|3.0882694593417|3.0882694593417|||3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0864104950149|3.0843449790962|3.0820499614088|3.0794999417562|3.0766665865865|3.0735184141758|3.0700204448306|3.0661338122248|3.06035042932|3.06035042932|3.0553893505464|3.0498770407979|3.0487522474201|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0194721523735|2.9944134756164|2.9806439298886|2.9806439298886|2.9806439298886|2.9806439298886|2.9761036171464|2.9761036171464|2.9757201028532|2.9757201028532||2.9757201028532|2.9757201028532|2.9757201028532|2.9719112264521|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9360687125957|2.9189651397904|2.9082946013566|2.8928273994785|2.8820303368416|2.874478146748|2.8660868244218||2.8517631377166|2.8497368059099|2.8335964504811|||2.8220516646276|2.8028351558988|2.7914834964877|2.775537211432|2.7605968920544|2.0539964799699|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.9350384244936|1.9339316961519|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0986019708696|-2.0986019708696|-2.0986019708696|-2.1085854479542|-2.1178727225982|-2.1305530221951|-2.141793892179|-2.141793892179|-2.1501372996744|-2.1501372996744|-2.1501372996744|-2.1501372996744|-2.1501372996744|-2.1509858572678|-2.1808378819352|-2.1808378819352|-2.1808378819352|-2.2137088647292|-2.2180333103725|-2.2180333103725|-2.2180333103725|-2.2344814633869|-2.25386829901|-2.2542981365021|-2.2892201453111|-2.3280223773212|-2.3611360971895|-2.380913512529|-2.380913512529|-2.380913512529|-2.3924038991013|-2.4480295133049|-2.4480295133049|-2.4517647527685|-2.4517647527685|-2.4739051552868|-2.5096573953734|-2.5096573953734|-2.5096573953734|-2.5435082123131|-2.5755645616685|-2.8050718422106|2.5874563577328|2.5874563577328|2.5874563577328|2.5874563577328|2.5874563577328|2.5874563577328|2.5763041196235|2.5763041196235|2.5758934482345|2.5632149361249|2.493572197874|2.443413454647|2.3721260697258|2.3678272149053|2.3678272149053|2.3678272149053|2.3337479607163|2.3337479607163|2.3337479607163|2.3337479607163|2.3232677928062|2.3232677928062
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||-10.946406910707|-10.946406910707|-10.946406910707|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.218262557332|10.218262557332|10.218262557332|10.218262557332|10.066403049169|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.005788547655|9.9753206381751|9.9612601815861|9.9612601815861|9.9096950421091|9.9096950421091|9.9096950421091|9.9096950421091|9.9096950421091|9.9096950421091|9.9071544994244|9.9071544994244|9.8610048149834|9.8566717411423|9.8440425937427|9.8440425937427|9.8440425937427|9.7760346079743|9.7760346079743|9.7760346079743|9.7760346079743|9.7711500751615|9.528500039008|9.377221909526|8.9085132652413|8.9085132652413|8.9085132652413|8.9085132652413|8.8829790934971|8.8829790934971|8.7742953193839||8.7742953193839|8.7419943161205|8.6927714687139|8.5929902460288|8.5929902460288|8.5017071364328|8.5017071364328|8.5017071364328|8.5017071364328|8.4547629559979|8.4547629559979|8.2780696247402|-8.8081941535904|-8.8081941535904|-8.8081941535904|-8.8081941535904|-8.8081941535904|||-8.8081941535904|-8.8081941535904|-8.9318829036238|8.3273359231531|8.3273359231531|8.3273359231531|8.3273359231531|8.3273359231531|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|-8.5031333144366|-8.5031333144366|-8.6707032715678|-8.8907811415857|-9.1264236517158|-9.1806971938657|-9.1806971938657|-9.1806971938657||-9.1806971938657|-9.1806971938657|-9.1806971938657|-9.2035520773516|-9.3400575564289|-9.3478419963943|-9.4206573901824|-9.4712860781012|-9.5842072917419|-9.6885634476827|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326||-9.7084024728326|-9.7084024728326|-9.7084024728326|||-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7362805804708|-10.053089879298|-10.183988436885|-10.226097805441|-10.374553502865|-10.505059309875|-10.546732500831|-10.585780984138|-10.585780984138|-10.695868154339|-10.829853636216|-10.929837339665|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-11.101488660367|-11.194987269013|-11.259632798077|-11.259632798077|-11.259632798077|-11.259632798077|-11.259632798077|-11.259632798077|-11.361258687842|-11.484176095181|-11.503150060654|-11.503150060654|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.676545195655|-11.707827467473|-11.72091970924|-11.797688489529|-11.822431358333|-11.909924172291|-12.200196805653|-12.200196805653|-12.200196805653|-12.217441575458|-12.24993453283|-12.444371968054|-12.45180165055|11.803553562666|11.716725911592|11.648028468527
04896|7462|/equities/als-ltd|ASX200||13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.701612932591|13.676792338058|13.667547016855|13.521719276371|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.007150684034|13.007150684034|12.862390291068|12.824322024289|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172||12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|||12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.633312016009|12.397013802527|12.319152113831|12.319152113831|12.286779113048|12.286779113048|12.286779113048|12.286779113048|12.286779113048|12.286779113048|12.123365979983|11.699295262047|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.840751722233|-12.955083245018|-12.955083245018|-12.955083245018|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471||12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471||12.243696806354|12.243696806354|12.243696806354|||12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.136885666761|12.084241513747|12.084241513747|11.958046308643|11.921162145542|11.807958251025|11.793158096769|11.793158096769|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.409947168274|11.337162878163|11.164625646944|10.606250871415|-11.265831879781|-11.333702277261|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.403305527916|-11.498117285029|-11.523185550124|-11.609807136647|-11.609807136647|-11.609807136647|-11.609807136647|-11.655896958369|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.689017064834|-11.689017064834|-11.689017064834|-11.803074686025|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.265614998153|11.215128063947|11.169030904538|11.141979164289|-11.720588539564|-11.720588539564|-11.720588539564|-11.720588539564|-11.83994705248|-11.83994705248|-11.83994705248|-11.83994705248|-11.83994705248|-11.83994705248|-11.960774867271|11.249564548237|11.249564548237|11.249564548237|11.249564548237|11.249564548237|11.244516103249|11.187239559471|11.167885706729|11.167885706729|11.167885706729|11.167885706729|10.944415590239|10.944415590239
04897|101951|/equities/altium-ltd|ASX200||67.954085471369|67.929536106561|67.892391454995|67.892391454995|67.827100819813|67.804002199423|67.792778237939|67.719198686414|67.661331263442|67.511826139491|67.511826139491|67.452589465293|67.404538102848|67.343377161802|67.194974040766|67.194974040766|67.11108006347|67.100844546463|67.100844546463|67.084387177665|67.084387177665|67.084387177665|66.980153792919|66.933501925536|66.866111029594|66.810120094053|66.69235832187|66.506279279127|66.506279279127|66.506279279127|66.445311123943|66.372062647237|66.372062647237|66.372062647237|66.372062647237|66.372062647237|66.372062647237|66.340068777285|66.293427836126|66.293427836126|66.293427836126|66.293427836126|66.164368297465|65.603191642636|65.465207290511|65.445234934335|65.434701990027|65.327447333754|65.239383078086|65.222329116735|65.222329116735|65.170364990139|65.103185272111|65.095204247251|64.969117152707|64.874900136425||64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.78044476557|64.65827226692|64.596307960663|64.596307960663|64.596307960663|64.596307960663|64.596307960663|64.596307960663|||64.595897903612|64.542106882919|64.358650521719|64.358650521719|64.281835269358|64.21981864442|64.122020885564|64.110024952466|64.085026131266|64.011695396231|64.008544404558|63.957830913919|63.882591362416|63.802873950997|63.772188676482|63.772188676482|63.482435558775|63.400482546996|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.368862796165|63.194848246417|63.063948778265|63.063948778265|49.303629887111|49.303629887111|49.303629887111|48.218089662761|48.218089662761|48.218089662761|48.218089662761|48.218089662761|47.551210812696|46.693540462098|46.693540462098|46.693540462098|46.044261101822||46.044261101822|46.044261101822|46.044261101822|46.044261101822|45.072512233632|43.838345620784|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-47.668917589997|-47.668917589997|-47.97046336158|45.493682198778||45.493682198778|45.493682198778|45.493682198778|||45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.324092340751|44.117049376483|43.572274914842|43.44030755478|42.790978350019|42.790978350019|42.790978350019|42.570774472025|42.570774472025|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.006705374497|42.006705374497|42.006705374497|40.847449509057|40.261610684299|39.850137786982|39.850137786982|39.356820509299|-42.097826116536|-42.097826116536|-42.097826116536|-42.097826116536|-42.097826116536|-42.285989028993|-42.285989028993|-42.830602424604|-42.830602424604|-43.431109479401|-43.431109479401|-43.431109479401|-43.765119397347|-44.452912687929|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-45.22797971667|-45.844978183521|-46.309910484318|-46.309910484318|-46.367678849967|-47.025199061269|-47.056357172824|-47.056357172824|-47.635953033078|-47.776612904456|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.474893933408|44.474893933408|44.474893933408|44.474893933408|43.442104107663|43.36733749898|42.873152929232|42.049057225039|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.586121388516
04898|629|/equities/alumina-limited|ASX200||-1.7886769206349|1.6639074394805|1.6639074394805|1.6639074394805|1.6639074394805|1.6639074394805|1.6479527166268|1.6032808280411|1.5880043712562|1.5880043712562|1.5880043712562|1.5880043712562|1.5880043712562|1.5880043712562|-1.7206362683924|-1.7206362683924|-1.7206362683924|-1.7206362683924|-1.7411236519451|-1.7620817946985|-1.7759242176562|-1.8107491731147|-1.8336101438712|-1.8863723373094|1.7574149602887|1.7574149602887|1.7574149602887|1.7574149602887|1.7574149602887|1.7574149602887|1.7493500040898|1.710388917275|1.70227129327|1.70227129327|1.70227129327|1.70227129327|1.70227129327|1.70227129327|1.6339125817213|1.596291781045|1.5667678748245|1.5667678748245|1.5667678748245|1.5667678748245|1.4686310462019|1.4654233711584|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4246418215022|1.4246418215022||1.4246418215022|1.4246418215022|1.4246418215022|1.4246418215022|1.4246418215022|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.3382109362751|1.3356509958009|||1.288223310124|1.2127481586526|1.2040256931594|1.178084063774|1.1573568629699|1.1573568629699|1.1538510778163|1.1538510778163|1.1401317075738|1.1401317075738|1.1401317075738|1.1303323695995|1.1303323695995|1.082786919641|1.082786919641|1.0080965116814|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0169397510993||0.98743306022082|-1.1136417812524|-1.1136417812524|-1.1136417812524|-1.1136417812524|-1.1136417812524|0.98555185295346|0.98555185295346|0.98555185295346|0.98555185295346|0.98555185295346|0.93950208135449|0.83889120494881|0.82280596326031|0.82280596326031|0.82280596326031|0.82280596326031|0.82075666862768||0.81402057872929|0.81402057872929|0.79891172566588|||0.79415359274916|0.79415359274916|0.79415359274916|0.79187738521181|0.79187738521181|0.79187738521181|0.72347488583549|0.70797823963754|0.70797823963754|0.70797823963754|0.70797823963754|0.6863646904428|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79604265475566|-0.80342786445776|-0.80342786445776|-0.80342786445776|-0.81478099176795|-0.82224770183014|-0.82224770183014|-0.82224770183014|-0.82224770183014|-0.82224770183014|-0.85749743376228|-0.8588860475802|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.89136301835911|-0.90845888478377|-0.9530098827108|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0275910003543|-1.0365857157851|-1.0365857157851|-1.0365857157851|-1.0517619322566|-1.0732076709831|-1.0880085302022|-1.0886205978556|-1.0941617795012|-1.1086519733824|-1.1196580479122|-1.1196580479122|-1.1196580479122|-1.1196580479122|-1.120731123021|-1.1252568118338|-1.1377853478065|-1.1387893187857|-1.1655991792521|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.2032301987284|-1.2223390964527|-1.253432323299|-1.278813681958|-1.3153485765699|-1.3563594940242|-1.4080382919904|-1.4175472812148|-1.4175472812148|-1.4453303169644|-1.4585614879304|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358
04899|621|/equities/amcor-limited|ASX200||-14.62121260661|-14.62121260661|-14.62121260661|-14.62121260661|-14.62121260661|-14.828013981913|-14.864459662012|-14.909400150038|-14.97627790422|-15.118364365573|-15.240202194962|-15.240202194962|-15.273571772408|-15.273571772408|-15.273571772408|-15.273571772408|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.837883586128|14.730164815418|14.730164815418|-15.183253533762|-15.183253533762|-15.348892802575|-15.544325478186|-15.548139182848|-15.575154666683|-15.576783365701|-15.576783365701|-15.576783365701|15.253199817932|15.253199817932|15.253199817932|15.253199817932|15.23216634569|15.216018473411|15.118076257468|15.024528852834|14.87503207142|14.683369349715|14.641520976222|14.575301328407|14.573945909856|13.726606110863|-14.168157158495|-14.168157158495|-14.168157158495||-14.172956536471|-14.172956536471|-14.172956536471|-14.172956536471|-14.172956536471|-14.231062754722|-14.240910687971|-14.240910687971|-14.347563669097|-14.347563669097|-14.347563669097|-14.347563669097|-14.433126207868|-14.449307279101|-14.506174860521|-14.511947765099|-14.511947765099|||-14.511947765099|-14.511947765099|-14.511947765099|-14.511947765099|-14.511947765099|-14.511947765099|-14.614386335729|13.972348513737|13.962887621075|13.923967623948|13.923967623948|13.923967623948|13.856630352072|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.346843916438|-14.392177657436|-14.392177657436|-14.392177657436|-14.392177657436|-14.392177657436|-14.392177657436|-14.450752925156|-14.469725713993|-14.470806397625|-14.512562316466|-14.684150906022|-14.684150906022|-14.806377087595|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|-14.519230644945|-14.519230644945||-14.519230644945|-14.664422928231|-14.697219508834|-14.697219508834|-14.726077126074|14.270300565887|14.270300565887|14.270300565887|14.270300565887|14.270300565887|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363||-14.629750125575|-14.645833775918|-14.694794375121|||-14.694794375121|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.179272325068|13.993081100814|13.948697767637|13.948697767637|13.948697767637|13.948697767637|13.948697767637|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.903416948361|13.771852101267|13.636011499456|13.636011499456|13.636011499456|13.636011499456|13.492615616398|13.492615616398|13.492615616398|13.492615616398|13.492615616398|13.492615616398|-13.955227341801|-13.955227341801|-13.955227341801|-13.955227341801|-13.955227341801|-13.955227341801|-14.09803031832|-14.133922512333|-14.20491396829|-14.260249305638|-14.260249305638|-14.260249305638|-14.260249305638|-14.495277273293|-14.495308041171|-14.535064511382|-14.535071908196|-14.536191051492|-14.596840703057|-14.596840703057|-14.66871170155|-14.681921509843|-14.681921509843|-14.681921509843|-14.681921509843|-14.681921509843|-14.681921509843|-14.698246721803|-14.811662784747|-14.818513675456|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-15.10947152398|14.631095734835|14.631095734835|14.631095734835|14.589850258598|14.589850258598|14.589850258598|14.352055734804|14.299551287954|14.299551287954|14.299551287954|14.299551287954|14.299551287954|14.299551287954|14.26727908592|-14.834690322031|-15.079100067471|-15.246499466736|-15.263888385383|-15.283331441409|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.782342752478
04900|630|/equities/amp-limited|ASX200||1.0669081411351|1.0662868179203|1.041985370199|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0322753896142|-1.1122730805189|-1.1122730805189|-1.1122730805189|-1.1140717476128|-1.1140717476128|-1.1217551642876|-1.1217551642876|-1.1257001751243|-1.1259168445599|-1.1335187222706|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1391325204487|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1493559936305|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1555070533264|-1.1627856110984|-1.1815673019548|-1.1847590092842|-1.1847590092842||-1.1919534287095|-1.1919534287095|-1.1919534287095|-1.2055038038492|1.1004058805773|1.1004058805773|1.1004058805773|1.1004058805773|1.1004058805773|1.0988036222013|1.0988036222013|1.0928373940292|1.0908438838416|1.0908438838416|1.0908438838416|1.0908438838416|1.0908438838416|||1.0908438838416|1.0648265455491|1.0447418989805|1.0447418989805|1.0447418989805|1.0447418989805|1.0319355000023|1.0314380358745|1.0314380358745|1.0314380358745|1.0314380358745|1.0314380358745|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0119678441045|0.95593644550078|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338||0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91213922904417|0.90237689135787|0.89902989531355|0.87589174394948|0.87589174394948|0.87589174394948||0.87589174394948|0.87589174394948|0.87589174394948|||0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.86321305439586|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.96327413689484|-0.97197126427613|-0.9721903037067|-1.0446558938022|-1.0765787277196|-1.0765787277196|-1.0765787277196|-1.0814763675767|-1.1021959528479|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1115884087493|-1.1306537811414|-1.1483071893399|-1.1483071893399|-1.1495079563663|-1.165703268692|-1.1838369654783|-1.1992632864987|-1.221264719861|-1.2433496911187|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2766766572011|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2076800917752|1.1990889945701|1.1978766563948|1.1916685373051|1.1914372345323|1.1811802409881|1.1650613041712|1.1635403535976|1.1617015038517|1.1617015038517|1.1617015038517|1.152446114861|1.1360512440326|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.1099639299833|1.1027376920342|1.0966823086767|1.0966823086767|1.0786747585434|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.0515205095156|1.0394672365039
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.59930778943|-34.59930778943|-34.59930778943|-34.59930778943|-34.59930778943|-35.030622020943|-35.239579217945|-35.408977315729|-35.891084456781|-36.158983204474|-36.258839164565|-36.258839164565|-36.258839164565|-36.423153915217|-36.649542655242|-36.649542655242|-36.772824858838|-37.052892971324|-37.052892971324|-37.052892971324|-37.052892971324|-37.052892971324|-37.052892971324|-37.185436778915|-37.538539627804|-37.647266524383|-37.915852380404|-38.000947131723|-38.167536221405|-38.167536221405|-38.167536221405|-38.167536221405|-38.222234412215|-38.222234412215|-38.222234412215|-38.222234412215|-38.222234412215|-38.222234412215|-39.448593638762|-40.622880218674|-40.866534813962||-40.99662573394|-40.99662573394|-40.99662573394|-40.99662573394|-40.99662573394|-40.99662573394|-41.312919008035|-41.593171439664|-41.593171439664|-41.921856493968|39.508794226645|39.508794226645|39.508794226645|39.508794226645|38.83532631662|38.657314959107|38.657314959107|||38.657314959107|38.657314959107|38.657314959107|38.657314959107|38.408127774726|38.238474516881|37.654415824692|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|36.759946137734|36.622993767337|36.109196888159|36.020029530206|35.996635122267|35.996635122267|35.996635122267|35.996635122267|35.742046218413|34.971706873066|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748||-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.560561632355|34.384335546385|34.384335546385||34.173272058578|34.128377045638|34.128377045638|||33.946864116465|33.732053743771|33.463284584076|33.416093732146|33.416093732146|33.416093732146|32.988572969732|32.868617683315|32.654907073868|32.508817926924|32.35016835051|32.35016835051|32.35016835051|32.35016835051|32.35016835051|32.268105500508|32.268105500508|32.268105500508|32.268105500508|32.204322383987|32.148619189009|32.148619189009|32.148619189009|32.148619189009|32.148619189009|32.148619189009|32.148619189009|31.971444145557|31.818074349691|31.378495035491|31.034231196864|30.8485956289|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-32.589057969258|-33.097052479616|-33.097052479616|-33.097052479616|-33.097052479616|-33.097052479616|-33.097052479616|-33.273245732189|-33.273245732189|-33.273245732189|-33.273245732189|-33.273245732189|-33.876448013386|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|-34.225539584441|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.558251239835|32.318264274662|32.087720955815|31.814600297043|31.102545249605|31.102545249605|31.102545249605|31.102545249605|31.102545249605|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682|31.081717372682
04902|7689|/equities/ansell-limited|ASX200||25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.172755116407|25.000809020692|25.000809020692|24.762288008458|24.492858453006|24.492858453006|24.492858453006|24.492858453006|24.492858453006|24.480813067895|24.480813067895|-25.726368400555|-25.726368400555|-25.726368400555|-25.726368400555|-25.726368400555|-25.726368400555|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.426622556938|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.295192939918|-26.554103143658|-26.620903646918|-26.620903646918|-26.620903646918|-26.620903646918|-26.620903646918||-26.620903646918|-26.620903646918|-26.620903646918|-26.620903646918|-26.762116286458|24.838055986627|24.838055986627|24.838055986627|24.838055986627|24.838055986627|24.614403857103|24.614403857103|24.614403857103|23.210513974827|23.210513974827|23.210513974827|23.210513974827|||23.210513974827|23.001683236936|22.681869614764|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.644892436767|-24.644892436767|-24.644892436767|-24.644892436767|-24.644892436767|-24.644892436767|-24.72432510776|-25.120917769744|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786||23.300768369929|23.098076072551|-24.652508159685|-24.652508159685|-24.652508159685|-24.652508159685|-24.850010443847|-25.072232830436|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285||24.197114105323|24.197114105323|24.125681156692|||23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.92431870584|23.53646470313|23.480515917195|23.358906701818|23.197662817125|23.197662817125|22.719624186759|22.579540628472|22.579540628472|22.579540628472|22.49615530866|22.377950932114|22.291056184337|22.055340162434|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.491702166269|21.335780345808|21.311978988527|-22.22359647868|-22.22359647868|-22.22359647868|-22.22359647868|-22.22359647868|-22.231939187731|-22.231939187731|-22.519377036322|-22.547644082939|-22.547644082939|-22.547644082939|-22.547644082939|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.725621203293|-22.795134733904|-23.140150068853|-23.235998787984|-23.248332410504|-23.432207148355|-23.432207148355|-23.432207148355|-23.432207148355|-23.452755290701|-23.452755290701|-23.452755290701|-23.452755290701|-23.452755290701|-23.452755290701|-23.518061671472|-23.526201786132|-23.526201786132|-23.526201786132|-23.914112688801|-24.329014276687|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.46682174651|-24.46682174651|-24.46682174651|-24.744801393793|-24.985889928922|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.512427866577|-25.548403572034|-25.548403572034|-25.548403572034|-25.548403572034
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||28.397877001441|28.397877001441|28.324307838719|28.02617562219|-29.190459030858|-29.190459030858|-29.190459030858|-29.190459030858|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.050699091744|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|-29.004358664551|-29.004358664551|-29.004358664551|-29.004358664551|-29.004358664551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|27.806921337858|27.806921337858|27.806921337858|27.786939701935|27.786939701935|-29.070402438331|-29.070402438331|-29.070402438331|-29.070402438331|-29.070402438331|-29.189891187006|-29.269879384895|-29.292643807619||-29.386664476931|-29.386664476931|-29.386664476931|-29.386664476931|-29.597404787871|-29.639339365267|-29.721766063133|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|||28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.109663624452|27.926849412573|27.770388020026|27.768764695577|27.521961540041|27.402297401205|27.402297401205|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|26.92026680424|26.79251881125|26.627799145408|26.564221187904|26.256911909663|26.196311506326|26.196311506326|26.122845579844|26.089273904939|26.055858796592|26.000955044953||25.831317848259|25.831317848259|25.831317848259|25.573686434487|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088||25.182844172544|25.182844172544|25.182844172544|||25.010937914393|24.953998017632|24.953998017632|24.775553836119|24.726422968337|24.726422968337|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.301876839506|-25.304306993338|-25.345895989574|-25.348773037765|-25.369060949948|-25.369060949948|-25.369060949948|-25.369060949948|-25.369060949948|-25.369060949948|-25.530622434248|-25.883356843451|-25.883356843451|-25.883356843451|24.850278511819|24.850278511819|24.850278511819|24.850278511819|24.850278511819|24.697531955305|-25.565808814008|-25.565808814008|-25.565808814008|-25.565808814008|-25.761738462751|-25.761738462751|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.514977613766|24.414419562374|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.198577065024|24.198577065024|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.359793568581|-25.561992858217|-25.682491751033|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.581579933969
04904|7374|/equities/ap-eagers|ASX200||-10.854109818093|-10.854109818093|-10.854109818093|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.909194379048|-10.909194379048|-10.909194379048|-10.909194379048|-10.909194379048|-11.03743770939|-11.038997836832|-11.038997836832|-11.188886479011|-11.268880616642|-11.268880616642|-11.268880616642|-11.527367762964|-11.791484825274|-11.791484825274|-11.791484825274|-11.791484825274|-11.791484825274|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-13.106931901584|-13.298813211266|-13.382837150737|-13.382837150737|-13.382837150737||-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.951955766046|-14.162728595031|-14.376920805257|-14.441674602256|-14.441674602256|-14.441674602256|-14.441674602256|-14.509083046102|-14.6550918835|-14.880551555792|||-14.880551555792|-14.880551555792|-14.91922392121|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.447722409171|14.026975077609|13.824416922441|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-15.202370693837|-15.202370693837|-15.202370693837||-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.225328947306|-15.225328947306|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.246864449151|13.963079820182|13.963079820182|13.963079820182||13.963079820182|13.963079820182|13.963079820182|||13.963079820182|13.963079820182|13.963079820182|13.607311074497|13.455900846324|13.369889986076|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.165318494053|-14.250177548515|-14.250177548515|-14.461308503799|-14.592564980909|-14.648405517389|-14.946006153745|13.684141049905|13.684141049905|13.684141049905|13.684141049905|13.684141049905|13.684141049905|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.872567278036|-14.872567278036|-14.872567278036|-14.872567278036|-15.015075107292|-15.145083422877|-15.468981366928|-15.574261389717|-15.574261389717|-15.574261389717|-15.645846166594|-15.889829148168|-15.91481016887|-16.058677766199|14.510633865835|14.510633865835|14.510633865835|14.350148748294|14.219257624227|14.219257624227|13.874175318169|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.767472656449
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1966752386793|-8.242972729019|-8.248302933697|-8.2753365272991|-8.275929476896|-8.3660855671985|-8.3660855671985|-8.3665566117213|-8.3665566117213|-8.6422849927396|-8.7030949895085|-8.7041695333395|-8.7041695333395|-8.7041695333395|-8.7144711192135|-8.7144711192135|-8.7144711192135|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.851105058629|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.4985473669018|8.4985473669018|8.4794978076049|8.4119415739983|8.2932683074705|-8.5969261546868|-8.5969261546868|-8.5969261546868|-8.5969261546868|-8.5969261546868|-8.6271401400851|-8.6419195515071|-8.6419195515071|-8.6419195515071||-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|8.2686522325809|8.2686522325809|8.2686522325809|8.2686522325809|8.1748918781606|8.1398796251447|8.1054219858548|8.09408019833|8.0567556890319|8.0463954643486|||8.0351615168516|7.9777301478612|7.9777301478612|7.9460498616512|7.9460498616512|7.9460498616512|7.9144995792503|7.9094441846338|7.844382228159|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2939520821191|-8.2939520821191|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.4070064738073|-8.4643904489105|-8.4643904489105|-8.4826566159532|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253||-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5590773405923|-8.6250857051097|-8.6518960391399|-8.6518960391399|-8.7376625708867|-8.8140689721957|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365||8.4421818361365|8.4421818361365|8.4421818361365|||8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4118685839003|8.2709650063322|8.2543703803072|8.2543703803072|8.2154578761125|8.2154578761125|8.1655088084565|8.1609368139857|8.1609368139857|8.0982627133919|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|7.9502815393929|7.9502815393929|7.9502815393929|7.9502815393929|7.942004707615|7.942004707615|7.942004707615|7.942004707615|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3950109349132|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5200222650395|-8.5200222650395|-8.5200222650395|-8.5864136129868|-8.6996860322981|-8.6996860322981|-8.6996860322981|-8.7607333648178|-8.7607333648178|-8.7607333648178|-8.7607333648178|-8.8913706130422|-8.9404122373172|-8.9554580075551|-9.0240585868743|-9.0240585868743|-9.0240585868743|-9.0240585868743|-9.067507210005|-9.067507210005|-9.067507210005|-9.067507210005|-9.2166749003073|-9.2691358051355|-9.2691358051355|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.4835394433039||-9.6125435885343|-9.6639375749068|-9.7032641374222|-9.7600162783322|-9.8241845015086|-9.8785385426986|-9.9372648461117|-10.046960961317|-10.047847388669|-10.047847388669|-10.047847388669|-10.080028008144|-10.080028008144|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476
04906|947527|/equities/appen-ltd|ASX200||-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.54070938526746|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.57016923793609|-0.57268804718449|-0.5829867169746|-0.58942968817644|-0.60269965035045|-0.60855517235425|-0.60922798014379|-0.63608666036633|-0.6526687318664|-0.6526687318664|-0.66268747985156|-0.67993052734039|-0.69355442888195|-0.69355442888195|-0.69355442888195|-0.69355442888195|-0.7017271261155|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.73125283460412|-0.74666982602846|-0.7712997961019|-0.77422200838444|-0.78413557122943|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737||0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.55679703407459|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.83998200817927|||-0.86275777136864|-0.88584195480944|-0.90721229290523|-0.90721229290523|-0.92884698483192|-0.99566332800347|-1.0762926152807|0.73668171618891|0.73668171618891|0.73668171618891|0.73668171618891|0.73668171618891|0.73668171618891|0.57325746124003|0.5725082888097|0.50473140499|0.4408126939337|0.42923020288301|0.42923020288301|0.42923020288301|0.42923020288301|0.3908113458085|0.31090148878627|0.30794610130051|0.30244010904607|0.29307419698397|0.29307419698397|0.27452689620035|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38867806936817|-0.38867806936817|-0.38867806936817|-0.39783673811309|-0.42620749361373|-0.44175833007867|-0.45140131134145|-0.45140131134145|-0.45140131134145||-0.45140131134145|-0.45140131134145|-0.45140131134145|-0.46461257689919|-0.57067909810677|-0.57067909810677|-0.59867122574796|-0.60769024440701|-0.61576693366032|-0.64029658845246|-0.65088010153407|-0.65088010153407|-0.65088010153407|-0.68792234550177|-0.72852484595179|-0.73752759244044|-0.75689911868188|-0.75689911868188||-0.75689911868188|-0.75689911868188|-0.75689911868188|||-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.79822123079403|-0.80721757918355|-0.80721757918355|-0.81598436774864|-0.81598436774864|-0.81598436774864|-0.82387150263404|-0.86485722038057|||-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.97696554500384|-0.99052506838157|-0.99266070316252|-0.99266070316252|-1.0183224831468|-1.0654848842146|-1.0654848842146|-1.0654848842146|-1.0694268145298|-1.091744347649|-1.1208357537645|-1.1554331740691|-1.1622220727957|-1.1622220727957|-1.1622220727957|-1.1622220727957|-1.1622220727957|-1.1622220727957|-1.2029337025524|-1.2312428263427|-1.2546125283507|-1.3187778961081|-1.3187778961081|-1.3187778961081|-1.3187778961081|-1.3288837551429|-1.3438279032275|-1.3438279032275|-1.3438279032275|-1.3438279032275|-1.3789493573556|-1.4578902470679|-1.4693912770809|-1.4693912770809|-1.4693912770809|-1.5262961814207|-1.5440488004466|-1.5870163466952|-1.6246526005557|-1.6758179998719|-1.7111948172608|-1.738627709764|-1.794625939945|-1.8342344584506|-1.8532754097506|-1.8532754097506|-1.860873219495|-2.0638471611395|1.8260059273225|1.8260059273225|-2.1094372782712|-2.1094372782712|-2.1094372782712|-2.1192698166736|-2.1192698166736|-2.1192698166736|-2.1192698166736|-2.1192698166736|-2.1192698166736|-2.1192698166736|-2.205182014347|-2.2435436562707|-2.2486520742097|-2.2486520742097|-2.2486520742097|-2.2551795943013|-2.2551795943013|-2.2551795943013|-2.2551795943013
04907|7778|/equities/arb-corp|ASX200||37.406552618736|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.463581540169|-39.463581540169|-39.695646791527|-40.221829658161|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.565519167647|-40.783136454293|-40.783136454293|-40.783136454293||-40.783136454293|-40.783136454293|-40.783136454293|-40.783136454293|-40.896094558501|-40.896094558501|-41.450660544262|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|||38.999621452302|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.455174828644|38.455174828644|38.455174828644|38.002544217488|38.002544217488|38.002544217488|38.002544217488|37.87004916445|37.608389401608|36.654085655344|36.654085655344|36.654085655344|36.382872178966|36.045968350232|35.070245010389|34.888605787504|33.787872908685|33.787872908685|33.787872908685|33.776696950532|33.776696950532|33.420773168777|33.051138608958|32.648750185115|32.648750185115|32.343611054004|31.794011332791|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319||-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-35.007286293421|-35.007286293421|-36.050951296648|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471||33.548752197363|33.548752197363|33.548752197363|||33.548752197363|33.548752197363|33.548752197363|33.548752197363|33.225279685234|33.116979674471|32.117754066402|31.1463956705|30.892102545198|30.734559290604|30.44291546045|30.44291546045|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|29.26569808744|29.250058872363|29.250058872363|29.250058872363|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.616660678588|-31.616660678588|-32.46406702223|-33.341186673802|-33.583539600021|-33.606711408437|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|30.953152872777|30.407203670032|30.407203670032|30.407203670032|29.862450277018|29.652720834599|29.648854304962|29.648854304962|29.41317097524|29.225501501224|29.225501501224|29.225501501224|29.225501501224|29.225501501224|28.93154583701|28.93154583701
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||50.204207527488|49.381063792275|48.783404188207|48.595253402867|48.595253402867|48.16083678369|47.680373288573|47.384965851205|47.384965851205|47.304526261216|47.304526261216|47.046389225242|47.046389225242|46.945988579059|46.633907124862|46.633907124862|46.633907124862|45.871564438459|45.685072530769|44.869526136211|44.675280156317|44.675280156317|44.48534532852|44.48534532852|44.433697810229|44.433697810229|-46.445606377018|-46.445606377018|-46.445606377018|-46.445606377018|-46.445606377018|-46.445606377018|-46.911508933584|43.91262600791|43.91262600791|43.91262600791|43.91262600791|43.91262600791|43.91262600791|43.701250424777|43.307499531016|42.006668332666|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.783511027473|-42.030290454381|-42.089756187334|-42.089756187334||-42.089756187334|-42.089756187334|-42.089756187334|-42.089756187334|-42.089756187334|-42.226953065544|-43.201114439853|-43.201114439853|-43.57234909787|-43.669275631002|-44.094750440048|-44.094750440048|-44.094750440048|-44.094750440048|-44.543612625783|-44.973457498225|-45.286305615529|||-45.286305615529|-45.539781779299|-45.616980890709|-46.275535535236|-46.880038949538|-47.011018676588|-47.011018676588|-47.011018676588|-47.16390982715|-47.440454176705|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|43.937992566453|43.304434557343|43.021594757929|42.844272978984|42.656888479344|42.656888479344|42.656888479344|42.551246023134|42.551246023134|42.551246023134|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.358811828247|42.218327298074|42.218327298074|42.218327298074|41.652585734161||41.54481584632|41.464217622628|41.464217622628|41.186353956715|39.759281673979|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|39.625654445353|39.625654445353|39.625654445353|39.625654445353||39.625654445353|39.625654445353|39.625654445353|||39.625654445353|39.625654445353|39.625654445353|39.082395803335|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.735678488874|-41.735678488874|-41.735678488874|-41.965197464784|-42.411684927012|-42.411684927012|-42.411684927012|-42.411684927012|-42.411684927012|-42.586873514416|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.236904397154|38.85100519938|38.671672638729|38.39741495856|37.929904500735|37.716548450803|37.716548450803|37.29838827806|37.115737641698|37.115737641698
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||61.208379401387|60.544309869542|59.0331235099|58.827082228678|58.309533834477|58.284672595861|58.284672595861|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-62.234776545883|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-65.148082960367|-65.30898581174|-65.30898581174|-65.30898581174|-65.30898581174|-65.30898581174|-65.30898581174|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013||-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.979488078189|-65.979488078189|-65.979488078189|-66.560538411325|-66.560538411325|-66.560538411325|-66.560538411325|-66.560538411325|-66.858376105831|-66.950971162106|-68.114284865386|-68.114284865386|-68.200604410011|||-68.200604410011|-68.200604410011|65.356575554916|65.356575554916|65.356575554916|65.356575554916|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.944258035996|64.420005604776|64.420005604776|64.307342603908|64.307342603908|64.307342603908|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304||63.860943732304|63.480492628992|63.375550841159|62.982831317922|62.583700531877|62.542251433002|62.542251433002|62.542251433002|62.542251433002|61.968612711813|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174||61.158455223864|60.976615635362|60.810716020376|||60.810716020376|60.810716020376|60.810716020376|59.636905205814|59.185130405534|59.185130405534|58.711813291033|57.983124768425|57.520696043625|57.145772907088|56.842930136578|56.842930136578|56.060054353748|56.060054353748|56.060054353748|55.494506575304|55.467043166344|55.467043166344|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.248471841001|-58.248471841001|-58.248471841001|-58.248471841001|-58.370526217513|-59.393178609042|-59.393178609042|-59.9379762577|-60.156341604181|-60.156341604181|-60.156341604181|-60.156341604181|-60.436491069736|-60.730033688079|-60.730033688079|-60.730033688079|-60.730033688079|-61.901148906825|-62.335719549522|-63.055798066838|60.713021629208|60.713021629208|60.713021629208|60.713021629208|60.713021629208|60.713021629208|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||4.8523729165354|4.8159698998441|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|-5.149679797496|-5.149679797496|-5.149679797496|-5.149679797496|-5.149679797496|-5.149679797496|-5.1918665232544|-5.2254069979858|-5.3082302075703|-5.4791447831613|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1444968351089|5.1227741383141|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258||5.0984148659258|5.0984148659258|5.0971274020439|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|||-5.4253279838681|-5.4253279838681|-5.4586976803806|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5732615606311|-5.5971747671531|-5.5971747671531|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666||-5.6319926107666|-5.6813807051205|-5.6893118002705|-5.7409019314241|-5.7627184463371|-5.7627184463371|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5433187879217|5.5433187879217|5.5433187879217|5.5433187879217|5.5433187879217||5.5433187879217|5.5433187879217|5.4825929220949|||5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.478139457442|5.478139457442|5.4093216098432|5.3644942490005|5.3644942490005|5.3644942490005|5.3644942490005|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7618735205438|-5.7618735205438|-5.7618735205438|-5.7787485267615|-5.7847204899232|-5.8266337420587|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.8927034323557|-5.9716090558909|-5.9716090558909|-6.037343223773|-6.082048080456|-6.112831299053|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1456524751147|-6.1765585366841|-6.2383983338272|-6.2648870640767|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.3307038826746|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018
04911|7786|/equities/austbrokers-hldg|ASX200||30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|29.937443148984|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.608876571027|-31.608876571027|-31.608876571027|-31.608876571027||-31.608876571027|29.481423256324|29.481423256324|29.481423256324|29.481423256324|29.481423256324|29.481423256324|29.44435816068|28.854841870936|28.225380229588|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919||-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.756856280407|-29.756856280407|-29.884284476263|-30.655872004808|-30.859964268665|-30.859964268665|-31.053211445278|-31.053211445278|-31.053211445278|-31.053211445278|-31.081946085657|-31.081946085657|-31.081946085657|||-31.081946085657|-31.081946085657|-31.110496201742|-31.190813141232|-31.190813141232|-31.190813141232|-31.190813141232|-31.275347582903|-32.106219468742|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|29.310403511761|29.310403511761|29.310403511761|29.310403511761|29.310403511761|29.310403511761|29.303433332912|29.303433332912|29.303433332912|29.155482409256|29.134980225848|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623||28.237618600647|28.237618600647|28.237618600647|27.767630536601|27.08792321687|26.757065896696|26.757065896696|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099||-28.311112305099|-28.311112305099|-28.311112305099|||-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.671791178843|-28.808282158025|-28.808282158025|-28.808282158025|-28.808282158025|-28.86864754585|-28.900718868083|-29.44857755006|27.130599702001|27.130599702001|27.130599702001|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-29.605300658325|-29.780890616421|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.803865130431|-29.803865130431|-29.803865130431|-30.273739266933|-30.849710279638|-31.161900632839|-31.274333443091|-31.610535085257|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|28.945139523432|28.940155581285|28.699616621655|28.066241156969|27.684712396632|27.582458269343|27.514953573263|27.337149085054|27.337149085054|27.337149085054|27.088560356139|27.088560356139|27.088560356139|27.088560356139|26.887288903129|-28.689143429551|-28.689143429551|-28.689143429551|-28.943139730049|-28.943139730049|-28.943139730049|-29.07293381752|-29.520481587134|27.375040835615|27.375040835615|27.375040835615
04912|14232|/equities/akl-airport?cid=14232|ASX200||6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.7649402765282|6.7649402765282|6.7649402765282|6.7326724138639|6.7326724138639|6.7326724138639|6.7326724138639|6.7326724138639|6.6946359306333|6.6712618039446|-7.1593060966386|-7.1593060966386|-7.2236734226957|-7.2601928264581|-7.2724365427189|-7.3099293658129|-7.3347585609655|-7.3347585609655|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4382978028374|-7.4693802514582|-7.4693802514582|-7.5048666970497||-7.5304075100429|-7.5504528525148|-7.6040467277322|-7.6040467277322|-7.6656075070471|-7.677046410607|-7.677046410607|-7.7022737842652|-7.704748668257|-7.791387229036|-7.8540582834333|-7.8540582834333|-7.8583982452916|-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.8800679339469|||-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9587262842749|-7.9799282913978|-7.9799282913978|-7.9799282913978|-7.9799282913978|-8.0499204933175|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273||7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273||7.6817745017273|7.6086378679521|7.5095256936696|||7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.3166948835217|7.2773396576583|7.2773396576583|7.1941847169766|7.1941847169766|7.1113163458384|7.0842404086366|7.0241563539786|7.0186495404531|7.0186495404531|7.008764803298|7.008764803298|6.9766829674858|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.8799981841823|6.8314237888649|6.8314237888649|6.8314237888649|6.8021379108777|6.789552829338|6.789552829338|-7.1290626385598|-7.1290626385598|-7.1290626385598|-7.1290626385598|-7.1675697806575|-7.2300773994899|-7.278058392616|-7.278058392616|-7.3472872915222|-7.4086521932763|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.5038620127849|-7.5038620127849|-7.5038620127849|-7.5038620127849|-7.5187357944043|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5662599292535|-7.6322332186984|-7.6621708746662|-7.6621708746662|-7.8085230319489|-7.8250256609904|-7.8439175367342|-7.8687972227717|-7.8735460342185|-7.8735460342185|-7.8845628442607|-7.8845628442607|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7578406456472|-3.7657292025768|-3.7657292025768|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7754803431241|-3.7814570739201|-3.7814570739201|-3.7999522238232|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.831504425741|-3.8648072309138|-3.8648072309138|-3.8648072309138|-3.8686747094924|-3.8951941089426|-3.9023925122948|-3.9023925122948|-3.9023925122948|-3.9612253018038|-3.9612253018038|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9754202319562|-3.9758584206707|-3.9758584206707|-4.0490773890113|3.8556889280001|3.8556889280001||3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8361986081526|3.8361986081526|3.8361986081526|3.8361986081526|3.8361986081526|||3.8361986081526|3.7947168438421|3.7947168438421|3.7947168438421|3.7724631592948|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7596990579948|3.7596990579948|3.7596990579948|3.7596990579948|3.7596990579948|3.7596990579948|3.714665518269|3.7024062055846|3.6493403402192|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522||-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6694976394253|3.6694976394253|3.6677751480294|3.655092769046|3.655092769046||3.6451030761879|3.6384478576627|3.6238002944502|||3.6238002944502|3.6238002944502|3.5934143830297|3.5934143830297|3.5934143830297|3.5934143830297|3.5862936895156|3.5375486790101|3.5328318475529|3.4845353496124|3.4823893411721|3.4823893411721|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4723415242051|3.4723415242051|3.4331573497824|3.4035081346357|3.3982816310975|3.3982816310975|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5866060216966|-3.5928955828418|-3.5932173238054|-3.6260747231659|-3.6373052771022|-3.6695057876828|-3.716395259778|3.520384914329|3.520384914329|3.520384914329|3.520384914329|3.520384914329|3.4998721222638|3.3931912029848|-3.5943421053846|-3.5943421053846|-3.5943421053846|-3.5943421053846|-3.6087134467186|-3.6413482545285|-3.6651830391713|-3.6651830391713|-3.698258977977|-3.7048408790102|-3.7048408790102|-3.7048408790102|-3.7520453978104|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7769475515735|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.806323935592|-3.8798043617538|-3.906455946181|-3.906455946181|-3.9321062346714|-3.9321062346714|-3.9362291649996|-3.9408101986977|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200||2.3641970022709|2.3641970022709|2.3641970022709|2.3641970022709|2.3641970022709|2.3641970022709|2.357441105687|2.3448346189062|2.3448346189062|2.3209274666619|2.3174193321678|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2662098022756|2.2252331279447|2.1822034278104|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696||2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|||-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2507050942722|-2.26504206471|2.0031419183807|1.9900516288757|1.9900516288757|1.9564170334789|1.9564170334789|1.9564170334789|1.9564170334789|1.9564170334789|1.9564170334789|1.9449078875618|1.9448977132458|1.8846086285532|1.8463203122965|1.8463203122965|1.8463203122965|1.8463203122965|1.8463203122965|1.8383067926419|1.8383067926419||1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419||1.7811741917941|1.7499990808636|1.7499990808636|||-1.8759270575716|-1.8759270575716|-1.9054037748386|-1.9054037748386|-1.9179612415875|-1.9179612415875|-1.9179612415875|-1.9224569486077|-1.9568205096976|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7338932046837|1.7095286394277|1.7095286394277|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.8013575164727|-1.8376195064575|-1.8598549621404|-1.9102555333575|-1.9272283380783|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.9341572690959|-1.9341572690959|-1.9635080153142|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9832973650049|-1.9832973650049|-1.9972749210012|-1.9993825739564|-1.9993825739564|-2.0122315184497|-2.0122315184497|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0731380805337|-2.100155026452|-2.100155026452|-2.1085151486609|-2.1085151486609|-2.1085151486609|-2.1085151486609|-2.1244612858266|-2.1350958596303|-2.190106558649|-2.240673952465|-2.2813043783823|-2.3258938602517|-2.3582153112701|-2.4049614172303|-2.4075925130284|-2.4075925130284|-2.4075925130284|-2.4075925130284|-2.475102797552|-2.4973289990077|-2.4973289990077|-2.4973289990077|-2.5042544629452|-2.5225981417847|-2.5225981417847|-2.5537200971391|-2.5608781606608
04916|7793|/equities/bk-of-queensland|ASX200||5.893233160674|5.893233160674|5.893233160674|5.8388701594532|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0801948812762|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274||5.7847543217274|5.7269491329825|5.6989497715352|5.6989497715352|5.6894441982991|-6.1106178869929|-6.1106178869929|-6.1506862761937|-6.2274294034598|-6.2549215572805|-6.3324128541384|6.1039820791711|6.1039820791711|6.1039820791711|6.1039820791711|6.0930024284185|6.0930024284185|||5.9988251935977|5.9988251935977|5.9988251935977|5.9988251935977|5.9988251935977|5.9988251935977|5.9731391018781|5.9251546138032|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.8272198970293|5.7634284231149|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746||-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0983145983464|-6.1395160126958|-6.2355732308796|5.9526184547563|5.9526184547563|5.9526184547563|5.9526184547563|5.9267984218751|5.8375540648737|5.834388029597|5.834388029597|5.834388029597||5.7993198368525|5.7814667195717|5.7502404816327|||5.7446235930392|5.7446235930392|5.7446235930392|5.7160062504661|5.7160062504661|5.7160062504661|5.6111180995186|5.5323537427275|5.4570594979755|5.3778438516714|5.3565213978208|5.3565213978208|5.3565213978208|5.3565213978208|5.3565213978208|5.3057422955778|5.3057422955778|5.3057422955778|5.3057422955778|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.2209093489848|5.1694300004923|5.1694300004923|5.1694300004923|5.1225928706838|5.1225928706838|5.1225928706838|5.0401031091161|-5.4378976200898|-5.4378976200898|-5.4826638803305|-5.5035155200761|-5.587795299932|-5.5919945975637|-5.8172162396484|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-6.0079542873702|-6.0214047639079|-6.0214047639079|-6.0214047639079|-6.099499358293|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7321927517895
04917|947573|/equities/burson-group-ltd|ASX200||4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.6505650706363|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.602547584541|4.4733921316025|4.4733921316025|-4.6430864141333|-4.6430864141333|-4.6430864141333|-4.6430864141333|-4.6828735455261|-4.6972514327645|-4.6972514327645|-4.7300015485153|-4.7728486319282|-4.7728486319282|-4.7728486319282|-4.8051093441356|-4.9356769303601|-5.0929743691861|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|||-6.0970393000242|-6.0970393000242||-6.1193203985495|-6.1193203985495|-6.1193203985495|-6.1193203985495|-6.2114670077742|-6.3610745579866|5.8693012982365|5.8693012982365|5.8693012982365|5.8366990008173|5.8366990008173|5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|||5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|5.7544973874232|5.6730527109725|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.4986600939515|5.4487892592486|5.4077455694043|5.4077455694043|5.4077455694043|5.3983286149594|5.3508992262942|5.3508992262942|5.2371101984561|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|-5.6304375633515|-5.6304375633515||-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6654861221619|5.2714933762495||5.2714933762495|5.2714933762495|5.2714933762495|||5.2714933762495|5.2714933762495|5.2714933762495|5.1877703014949|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.6672638461907|-5.7225151642516|-5.7986279973669|-5.8718089272891|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.9749697432277|-5.9910777923528|-6.0736976593803|-6.1329972181134|-6.1361079650248|-6.2132816056073|-6.2132816056073|-6.3708682832519|-6.8970760832672|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6118155096253|6.6118155096253|6.5992394922266|6.557210551157|6.4949562929895|6.4182846438914|6.3160155004341|6.3160155004341|6.3160155004341|6.3160155004341|6.3160155004341|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|5.9867584455429|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629
04918|7466|/equities/beach-petro|ASX200||-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.6237861787004|-1.6380957535817|-1.7009397603752|-1.7023156293556|-1.7023156293556|-1.7023156293556|-1.7023156293556|-1.7072951471723|-1.7361524470435|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.5995189171075|1.5666876414352|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.7129693988836|-1.7324660159787|-1.7437977172493|-1.7437977172493||-1.7437977172493|-1.766164121535|-1.7754601411318|-1.7932890446423|-1.7964322866598|-1.8065914380991|-1.8153793865269|-1.820703472568|-1.820703472568|-1.820703472568|-1.820703472568|-1.820703472568|-1.820703472568|1.7425516690663|1.7178351973882|1.7175946473402|1.7145495943805|||1.6713050993042|1.6653766693103|1.6653766693103|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7716561896832|-1.8101735361452|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6131238312557|1.6131238312557|1.6131238312557|1.5621898241782|1.5621898241782|1.559778829457|1.559778829457|1.559778829457|1.559778829457|1.559778829457|1.5341987168806|1.5271652380645|-1.6318313859357|-1.6318313859357||-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|1.5303733521907|1.5303733521907|1.5303733521907|1.5303733521907|1.5303733521907|1.5178906455058|1.5178906455058||1.5178906455058|1.5178906455058|1.5178906455058|||1.5129415541707|1.5129415541707|1.5129415541707|1.4713239636486|1.4434154658919|1.4265727433237|1.4205259422702|1.4205259422702|1.4205259422702|1.4205259422702|-1.5388259352673|-1.5388259352673|-1.5435042449267|-1.5435042449267|-1.5683848632745|-1.5683848632745|-1.5787622113498|-1.5787622113498|-1.5844579691657|-1.598564471908|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.61301868078|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6430134467941|-1.6939038559973|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5461927091575|1.5372974845542|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6552411965523|-1.6577679572275|-1.6630755196866|-1.6657783997121|-1.6830392424121|-1.6830392424121|-1.6830392424121|-1.6830392424121|-1.7086547551171|1.5736873947575|1.5736873947575|1.5736873947575|1.5736873947575|1.5524089769181|1.5524089769181|1.5524089769181|1.534755245348|1.534755245348|1.534755245348|1.534755245348|1.5058391795117|1.5021779762323
04919|101956|/equities/bega-cheese-ltd|ASX200||4.1461227893977|4.1461227893977|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1223097044717|4.1220107032734|4.1219266110828|4.1219266110828|4.1071409311748|-4.4740865089308|-4.4740865089308|-4.4740865089308|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1055093075915|3.9672326275688|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153||3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|||3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.8702437828998|3.7827711316192|3.5019678376609|-3.8944802391867|3.5875819365047|3.5875819365047|3.5875819365047|3.5667576039127|3.5583736116861|3.5583736116861|3.5331928790912|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5110035560461|3.4816706204781||3.4415235075125|3.4415235075125|3.4415235075125|3.4044704473426|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331||3.3120217554331|3.294468613969|3.2485763193354|||3.200372144026|3.200372144026|3.200372144026|3.1851356387607|3.1034840743268|3.0835935451945|3.036214918821|2.9938499871547|2.9837653391222|2.9837653391222|2.9719614709594|2.9617286222786|2.9617286222786|2.9617286222786|2.9617286222786|2.9617286222786|2.9617286222786|2.9402538954782|2.8969488739489|2.8832765949566|2.8791962743687|2.8571625419113|2.8437916644914|2.8347684021905|2.800575957929|2.7800845020733|2.7289828055128|2.7149808796494|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.6975938432798|2.6314430317007|2.6314430317007|2.5271588520565|2.4535097630331|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.7170031890153|-2.7170031890153|-2.7277813338438|-2.7842014523787|-2.8552239175685|-2.8740419380027|-2.8740419380027|-2.9272687823858|-2.9558541941738|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-3.0254586389353|-3.0782874746113|-3.1161527151299|-3.1996140871261|-3.245126741221|-3.266251940518|-3.2788911207841|-3.3143234368084|-3.3144475910553|-3.3144475910553|-3.3144475910553|-3.3144475910553|-3.3144475910553|-3.343830569308|3.1231713243273|3.1231713243273|3.1231713243273|3.1231713243273|3.1231713243273|3.1231713243273|3.110190359304|3.0874337394477|3.07048193166|3.0697021876148|3.0664077066468|3.0664077066468|3.0664077066468|3.0664077066468|-3.2799261888445|-3.2799261888445
04920|7528|/equities/bendigo-bk|ASX200||-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|11.190227298907|11.190227298907|11.190227298907|11.190227298907|11.190227298907|11.101919100209|11.033243150097|10.987584136865|10.987584136865|10.952871189008|10.945412222423|10.86212419567|10.859814191276|10.859814191276|10.809237666057|10.794708776393|10.793652710991|10.793652710991|10.702391767587|10.627101792324|10.602890585781|10.567378890648|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.440384595266|10.285982468251|10.010535772778|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947||-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.069600775021|-10.186778600766|-10.2341983139|-10.293831434458|9.8775376181445|9.8775376181445|9.8775376181445|9.8775376181445|9.8775376181445|9.8775376181445|9.8511529344807|||9.7462813477262|9.6351009539303|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.177390866971|-10.194414184493|-10.194414184493|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.432050495479|9.3995065457702|9.3995065457702|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684||9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3578313553057|9.3571945370104|9.3571945370104|9.3571945370104|9.3571945370104||9.3113273184461|9.282585890311|9.2508116965704|||9.2508116965704|9.2508116965704|9.2508116965704|9.1903591862994|9.1903591862994|9.1903591862994|9.1159548485365|8.9963383370071|8.8909316254356|8.8646464030719|8.7540620099338|8.7540620099338|8.7540620099338|8.7427931551619|8.7427931551619|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.2799168845566|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.6205443782014|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.1915134927999|-9.1915134927999|-9.1915134927999|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.3007699970013|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4757211618019|-9.5896905188641|9.1227900181188|9.1227900181188|9.1164334255207|9.0660369084663|9.0167081804615|8.9707519050299|8.9707519050299|8.9707519050299|8.893613020122|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9547394039229|8.9198630358941
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.653484992775|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.184662753215|-44.184662753215|-44.326290693405|-44.39810094847|-44.462334844952|-44.832596060838|-44.944827447562|-44.990919521814|-45.544909613403|-45.567409491229|-45.567409491229|-45.567409491229|-45.567409491229|-45.986446305623|-45.986446305623|-45.986446305623|-46.308828694412|-46.328138489663|-46.328138489663|-46.328138489663|-46.328138489663|44.907517645208|44.907517645208|44.478906443216|44.467674893911|43.531858305992|43.154843706622|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.378321409031|-44.624246332164|-45.204905853737|-45.204905853737|-45.747115623144||43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.834947982481|43.834947982481|43.745775451319|43.348639848118|43.270478281272|43.270478281272|43.270478281272|43.270478281272|43.066641314044|||42.470158558437|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.579258573594|-45.192509373627|-45.84612264523|-45.853190632762|-45.960637513585|-45.960637513585|-45.960637513585|-45.960637513585|-45.960637513585|-46.030231924934|-46.030231924934|-46.419702816984|-46.588167139561|-46.588167139561|-46.588167139561|-47.176801379082|-47.176801379082|-47.176801379082|-47.176801379082|-47.528667325838|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699||-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.889369899583|-47.889369899583|-48.559299608681|-48.572277436227|-49.184198575517|-49.597443056659|-49.63049300573|-50.046102347879|-50.681885678714|-50.681885678714|48.780121314764|48.780121314764|48.780121314764|48.780121314764||48.780121314764|48.780121314764|48.521246685187|||48.167494841858|48.015735404046|48.015735404046|47.695816640888|47.478129736621|47.349588994669|46.671764617151|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.926254603082|-48.063061975565|46.201789030292|46.201789030292|46.201789030292|46.201789030292|46.201789030292|45.494208372145|45.16779456356|45.16779456356|45.16779456356|45.16779456356|44.079215105141|43.69246255884|43.691665680116|43.691665680116|43.691665680116|43.691665680116|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|44.030692988003|44.030692988003|44.030692988003|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.659454634226|-45.659454634226|-45.659454634226|-45.659454634226|-45.659454634226|-45.659454634226|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-46.623960610776|44.053932273223|43.712147699279|43.595719004652|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.121074375709|-45.121074375709|-45.121074375709|-45.623971392932|-46.523302954901|-47.059779823344|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.13629620962|-21.256995767274|-21.345551484071|-21.350179320286|-21.350179320286|-21.350179320286|-21.708564620872|-21.708564620872|-21.708564620872|-22.051739328062|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.496820936155|-22.623464537618|-22.623464537618|-22.623464537618|-22.623464537618|-22.643696995734|-22.643696995734|-22.643696995734|-22.643696995734|-22.739106518426|-22.787896640211|-23.038773862421|-23.293082175321|-23.568425109725|-23.734361466148|-23.898082594235|-23.898082594235|-23.898082594235|-23.898082594235|-23.917314163136|-24.019238276932|22.408819186922|22.408819186922|22.408819186922||22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.311465886164|22.116073770577|21.94063723888|21.918616096533|21.918616096533|21.918616096533|||21.742630314337|21.595530515231|21.595530515231|21.497256178897|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.446879591609|-23.446879591609|-23.867365746659|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173||21.910470293934|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.368986119662|-23.368986119662|-23.4994286319|22.465256278736|22.465256278736|22.465256278736||22.304729003622|22.259541876171|22.259541876171|||22.00277962619|22.00277962619|22.00277962619|21.620033846232|21.298930604189|21.298930604189|21.041588949858|20.667322026026|20.255295135611|20.255295135611|20.255295135611|20.255295135611|20.255295135611|20.058080746355|20.058080746355|19.933423017597|19.731024608718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.545472638018|19.304413389505|19.186847765513|19.042609620169|18.675676478363|18.652695485196|18.568551509735|18.376723255446|18.321761106826|18.321761106826|18.321761106826|18.175289126875|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.689221921186|-19.792467716249|-19.853297899069|-19.934776833656|-20.308083908428|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.58198646099|-20.599767373308|-20.599767373308|-20.86635091531|-20.86635091531|-20.86635091531|-20.86635091531|-21.452611687313|-21.462346874487|-21.755940581705|20.34175989389|20.34175989389|20.34175989389|20.34175989389|20.34175989389|20.34175989389|20.34175989389|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.485992011976|19.964991315153
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486||5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|||5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.4499855502967|5.4499855502967|5.4402063405651|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.3789314546058|5.2422593764593|5.2422593764593|5.2422593764593|5.2422593764593|5.2422593764593|5.2422593764593|-5.2713902501181|-5.2713902501181|-5.2713902501181|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942||5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|4.998317965336|4.9701869051405|4.9359963037759|4.9359963037759|4.9359963037759|4.9359963037759|4.9359963037759||4.8712735814287|4.8299704572044|4.8075225905668|||4.7563168347469|4.7563168347469|4.7563168347469|4.6267410716073|4.6197123219191|4.6182497991969|4.6182497991969|4.5803884945368|4.5756770418145|4.5756770418145|4.5756770418145|4.5756770418145|4.5756770418145|4.5756770418145|4.5756770418145|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5742228539422|4.5578988137602|4.5578988137602|4.5568875011204|4.5337639579507|4.5314044697783|4.3277586604958|4.3277586604958|4.2503428885015|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.2087640734824|4.1984046004781|4.1440608526346|4.1431861219432|4.1431861219432|4.1181553304963|-4.4043656662197|-4.4043656662197|-4.4043656662197|-4.4043656662197|-4.4043656662197|-4.4157398599165|-4.4157398599165|-4.4157398599165|-4.4157398599165|-4.4157398599165|-4.4157398599165|-4.4157398599165|-4.4157398599165|-4.4964887718114|-4.5524874638355|-4.6009859189762|-4.6537620077943|-4.7081985059391|-4.7081985059391|-4.7081985059391|-4.7553317616395|-4.8031463170506|-4.8339805606922|-4.8339805606922|-4.8339805606922|-4.8653167864053|-4.8653167864053|-4.8653167864053|-4.8653167864053|-4.9438519897692|4.5661931069893|4.5661931069893|4.5661931069893|4.5661931069893|4.5517047102911|4.5517047102911|4.5517047102911|4.5517047102911|4.5517047102911|4.5517047102911|4.5517047102911|4.487116356212|4.3242407060531|4.1671563493839|3.9355112238642|3.9355112238642|3.9355112238642|3.9355112238642|3.9355112238642|3.9355112238642|3.9355112238642|3.9355112238642|3.9355112238642
04925|631|/equities/brambles|ASX200/EAFAGROWTH||-14.630130032469|-14.630130032469|-14.630130032469|-14.630130032469|-14.630130032469|-14.787922201079|-14.814907089566|-14.814907089566|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.847326078753|-14.973711298972|-14.973711298972|-14.973711298972|-14.973711298972|-14.973711298972|-14.982174624962|-14.982174624962|-15.115194309599|-15.155444791952|-15.155444791952|-15.155444791952|-15.176605148491|-15.194561184972|-15.270345835254|-15.286735651814|-15.286735651814|-15.286735651814|-15.314150781458|-15.329028145709|-15.329028145709|-15.329028145709|-15.329028145709|-15.329028145709||-15.596697825236|-15.854664663521|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|||15.353321618576|15.029246033054|14.775272568973|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.675130070854|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.598143315058|14.394655836273|14.394655836273|14.394655836273|14.358505925259|14.336858765972|14.336858765972|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719||14.026247436631|13.996385608369|13.990706269668|13.814118297814|13.647353287007|13.331781620742|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.187794560983|13.187794560983|13.187794560983|13.150882900638|-13.662732889274||-13.662732889274|-13.662732889274|-13.662732889274|||-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.696924635678|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.862872811035|-13.990414005601|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.442433819611|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.866674425415|-14.887138263176|-14.939695459594|-14.939695459594|-14.939695459594|-14.958827367326|-14.958827367326|-14.958827367326|-14.958827367326|-14.958827367326|-14.958827367326|-15.220363474445|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.395118628164|14.35957650147|14.293417601698|14.243519947389|14.175022095948|14.094469249811|13.894410332669|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.472605936758|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681
04926|39192|/equities/breville-group|ASX200||-28.475094799777|-28.475094799777|-28.475094799777|-28.51982931544|-28.51982931544|-28.51982931544|-28.655889944471|-28.655889944471|-28.655889944471|-28.830989365486|26.729102852704|26.729102852704|26.729102852704|26.729102852704|26.729102852704|26.729102852704|26.588446355265|26.409039197637|26.409039197637|26.009152689924|26.009152689924|25.719059298822|25.221554489279|25.221554489279|25.213950178518|25.190221916188|25.086635203879|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116||-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-27.549115285669|-27.765127192376|-27.837363890407|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.616548472374|-28.755583688217|-28.755583688217|||-28.755583688217|-28.755583688217|-28.755583688217|-28.755583688217|-29.041204157358|26.010599746251|26.010599746251|26.010599746251|26.010599746251|26.010599746251|26.010599746251|26.010599746251|25.305665587875|24.911037609279|24.911037609279|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.657988052955|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|-27.215187636901||-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.326874300163|25.534738901468|25.534738901468|25.534738901468||25.534738901468|25.246377498145|25.062086350647|||25.02085838163|25.02085838163|25.02085838163|24.554762979645|24.554762979645|24.50084860711|23.569831666998|23.407755121836|23.407755121836|23.153061161714|22.882289209054|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.563625008918|22.471266295999|22.471266295999|22.460851698551|22.083168592092|21.968521001203|21.686688928983|21.616876528419|21.44680724956|-22.936799486281|-22.936799486281|-22.936799486281|-22.936799486281|-22.936799486281|-22.936799486281|-22.981721727717|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.136792203165|-23.569200005846|-23.569200005846|-23.569200005846|-23.75022248727|-23.86393413205|-23.86393413205|-23.86393413205|-24.126090528287|-24.126090528287|-24.232879004784|-24.428250192871|-24.428250192871|-24.428250192871|-24.63138810713|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.78803656826|22.78803656826|22.78803656826|22.78803656826|22.78803656826|22.522818282022|22.128686378149|21.845168240458|21.845168240458|21.703797375262|21.26255325377|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523
04927|7541|/equities/brickworks|ASX200||26.542065063229|26.11896113898|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.309221198093|-27.589039728391|-27.589039728391|-27.753376878354|-27.868752070105|-27.887101009349|-27.887101009349|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|-27.750158942019|-27.750158942019|-27.750158942019|-27.750158942019|-27.762953930735|-28.075504918495|-28.097791058165|-28.097791058165||-28.097791058165|-28.097791058165|-28.097791058165|-28.097791058165|-28.289742041936|-28.289742041936|-28.39804601814|-28.647273065267|-28.74530294385|-28.749225912784|-29.009140026011|-29.025711072196|-29.549123672102|-29.695138087377|-29.819676146224|-29.819676146224|-29.846558760162|||-29.846558760162|-29.846558760162|-30.001553227572|-30.001553227572|-30.223948242563|-30.408275871694|-30.880861791439|-31.19706761447|29.405376171975|29.405376171975|29.405376171975|29.405376171975|29.405376171975|29.402563442307|29.402563442307|28.99840287535|28.710447198468|28.270497832384|27.964997752603|27.836079191254|27.836079191254|27.836079191254|27.836079191254|27.603976646051|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.383953153328|27.363716569888|27.363716569888|27.363716569888||27.0671844122|26.941315716857|26.889239490423|26.823044446214|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806||26.470645513012|26.36293961149|26.099584126043|||26.099584126043|26.099584126043|26.099584126043|25.742315212409|25.585349523933|25.488722231555|24.764135893371|-26.070450483885|-26.070450483885|-26.070450483885|-26.070450483885|-26.278237721676|-26.278237721676|-26.278237721676|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.858298632541|24.858298632541|24.858298632541|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-26.223285573632|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-27.152402805279|-27.533941713639|-27.533941713639|-27.533941713639|-28.1132680748|-28.407798962912|26.878667761086|26.878667761086|26.878667761086|26.878667761086|26.878667761086|26.878667761086|26.615741545622|26.498183964609|26.498183964609|26.498183964609|26.498183964609|26.498183964609|26.286871220137|25.857635367209|25.613483177616|25.544980299687|25.217756761683|25.002415697237|25.002415697237|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853
04928|7694|/equities/bwp-trust|ASX200||-3.6293634002595|-3.6293634002595|-3.6293634002595|-3.6301091047457|-3.6301091047457|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5250579665326|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.4699960514284|3.4699960514284|3.4699960514284|3.4699960514284|3.4436176990377|3.4436176990377|3.4436176990377|3.4436176990377|3.4284641847464|3.4099602815677|3.3885669970037|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194||-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.6088562387041|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6631682852371|3.4269899149878|||3.4269899149878|3.4269899149878|3.4269899149878|3.4110999129595|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.3957166058345|3.3691295763434|3.3240328917439|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5779117659815||-3.5779117659815|-3.5893463377696|-3.6264959578759|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6291049908708|-3.6945610522242||-3.7206233871216|-3.7339744843571|3.5417223040011|||3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.4713580413821|3.4312313181562|3.4141457591237|3.3645009255926|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5749722233308|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4878814774776|-3.5148683077786|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.5287486232503|-3.5836096778163|-3.6312328725666|-3.6347032553189|-3.6918924656436|-3.705114185433|-3.705114185433|-3.7165157128489|3.5358410843115|3.5358410843115|3.5358410843115|3.5358410843115|3.5358410843115|3.5314900751358|3.504684510742|3.504684510742|3.504684510742|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.7003961381558|-3.7003961381558|-3.7003961381558|-3.7003961381558|-3.7003961381558|-3.7174638931158|-3.7174638931158|-3.7174638931158|-3.7555154235499|3.5210754074175|3.5210754074175|3.5210754074175|3.5210754074175
04929|32468|/equities/carsales.com-ltd|ASX200||-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-36.141768569497|-36.141768569497|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.583032020403|34.357736161983|34.357736161983|34.357736161983|34.357736161983|34.357736161983|34.357736161983|34.309989193715|34.309989193715||34.309989193715|33.972210808636|-35.743068264081|-35.743068264081|-35.743068264081|-35.743068264081|-35.743068264081|-35.743068264081|-36.337225015372|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|33.639248755678|33.414630493392|33.414630493392|33.1616920872|33.1616920872|33.1616920872|32.761324609151|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219||-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-35.102738257055|-35.140819412475|-35.311467124362|-35.681629765187|-35.955221873932|-35.955221873932|-36.39515084594|-36.39515084594|-36.60572189059|-36.618301219037|34.60008017556|34.60008017556|34.60008017556|||34.60008017556|34.60008017556|34.60008017556|34.60008017556|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.174536854072|34.125040643793|33.844488798889|33.612765510118|33.446963848048|33.273290384008|33.183477775787|33.183477775787|32.818863330654|32.181687267685|32.181687267685|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.74595083592|31.609415993247|31.609415993247|31.609415993247|31.522128618595||31.180143502947|31.1280479593|31.1280479593|31.012832871512|30.26259034589|30.257344561813|30.257344561813|30.257344561813|30.257344561813|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658||29.343412324842|29.270457396966|29.167729521308|||29.110701250323|29.110701250323|29.110701250323|28.874667670206|28.606853195778|28.204281273541|27.701978620619|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.359039551568|26.829487966776|-28.693085343059|-28.693085343059|-28.693085343059|-28.693085343059|-29.017873294283|-29.452805162861|-29.452805162861|-29.908117428304|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.31499803164|28.161232672827|28.161232672827|27.619702880798|27.241336258714|27.201649617345|27.201649617345|27.067406158868|27.067406158868|27.016007826531|26.51445179273|26.246613823587|25.905126822452|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.435132116332|25.435132116332|25.435132116332|24.159036312119|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.441618405662|23.104020607562
04930|102024|/equities/360-capital|ASX200||-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1739562157262|-3.1739562157262|-3.2103871528733|-3.2103871528733|-3.2103871528733|-3.2103871528733|-3.2103871528733|-3.2282078469714|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386||-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2693164549093|-3.3022275631947|-3.3022275631947|-3.3022275631947|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.360836166786|-3.3659088678405|-3.3659088678405||-3.386136970572|-3.386136970572|-3.386136970572|-3.3965410233121|-3.431156701576|-3.4410075156018|-3.4416750104477|-3.4493611953049|-3.4498458859422|-3.4598286413593|-3.5211986329206|-3.5618873598452|-3.5840414367644|3.4245310752951|3.4245310752951|3.4245310752951|3.4245310752951|||3.4245310752951|3.4245310752951|3.4245310752951|3.4245310752951|3.4139234191139|3.4010260244165|3.3819217875872|3.3819217875872|3.3819217875872|3.3710242063109|3.3333602514867|3.3081780635653|3.2870716606318|3.2870716606318|3.2734129467208|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2351442905763|3.2351442905763|3.2265973308748|3.2265973308748|3.2265973308748|3.2153234775972|3.2153234775972|3.2153234775972|3.2153234775972|3.2153234775972|3.2153234775972|3.1570260851595|3.1322512195081|3.1198163058986|3.1198163058986|3.1075736711014|3.0817485329828|-3.2327043540524|-3.2327043540524||-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2480049671119|-3.2988944121406|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434||3.1403916703434|3.1403916703434|3.1403916703434|||3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1327055911923|3.1327055911923|3.0963395680216|3.0381551147862|3.0185056793871|3.0166729543145|2.9796365072921|2.9515405949172|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.862056968233|2.8384498399518|2.8384498399518|2.8384498399518|2.8384498399518|2.8209257089088|2.8209257089088|-2.9590970694959|-2.9590970694959|-2.9590970694959|-2.9590970694959|-2.9590970694959|-2.9851078258554|-3.0167865870837|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0708225252024|-3.1470249628349|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1644663059042|-3.1644663059042|-3.1644663059042|-3.1821847848678|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0307136221461|3.0307136221461
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5316153453366|6.5316153453366|6.5251281710218|6.3656978311087|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897||6.2677794410436|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.1811143619388|-6.6633480099699|-6.6633480099699|-6.6633480099699|-6.7292753356321|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847||-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.9098741148708|-7.0448600820698|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|||6.7079558013421|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6898171619844|6.5959081336604|6.5621200849332|6.2306890542549|6.1707655914671|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196||6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.1162491547404|6.1136100808049|6.09064845076|6.09064845076|6.09064845076||6.0801646867371|6.0674053473579|5.9832282908876|||5.9360224504186|5.9360224504186|5.8839137575044|5.7471263166947|5.6913286664214|5.6913286664214|5.65721608952|5.65721608952|5.65721608952|5.65721608952|5.6395260266723|5.6395260266723|5.6354767785249|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1513995708084|-6.1513995708084|-6.1513995708084|-6.1513995708084|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2551907084283|-6.2754059773655|-6.2754059773655|-6.2754059773655|-6.3332287980418|-6.3941431788715|-6.5434924527575|-6.6633249305541|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.7036961387701|-6.7036961387701|-6.7036961387701|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7494164810498|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7985940761249|-6.8034378231544|-6.9221530690214|-7.0668367030909|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.2340928678373|6.7968340198227|6.7968340198227|6.7968340198227|6.7815543947921
04932|947653|/equities/champion-iron-ltd|ASX200||-6.8688128242564|-6.8688128242564|-6.8886809094826|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-7.0093694073514|-7.1436805740112|-7.1436805740112|-7.1436805740112|-7.1436805740112|-7.2396452708503|-7.3027360284165|-7.3027360284165|-7.3027360284165|-7.3027360284165||-7.3438730332404|-7.3759700824983|-7.3908001637201|-7.5938024688366|-7.5938024688366|-7.5938024688366|-7.5938024688366|-7.7603358878696|7.2431805822015|7.2431805822015|7.2431805822015|7.2431805822015|7.2431805822015|7.0524229178562|7.0199142175399|6.7638745308852|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896||-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.5432813377494|-7.7047569984986|-7.735780903216|-7.735780903216|||-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.8370207463591|-7.8370207463591|-7.8370207463591|-7.8370207463591|-8.2500230112438|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.41787995185|-8.4651441980903|-8.5159453046327|-8.5159453046327|-8.5159453046327|-8.5159453046327|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|7.8422492506887|7.8422492506887|7.8422492506887|7.8422492506887|-8.3317076207333|-8.3317076207333||-8.3317076207333|-8.3317076207333|-8.3317076207333|-8.3317076207333|-8.5235641003906|-8.5289598572319|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9108288316576|7.8964768547314||7.8094188525167|7.6782429829666|7.4813812193417|||7.3735748533718|7.3735748533718|7.3735748533718|7.2534164857326|7.2337380531827|7.2337380531827|7.2337380531827|7.2337380531827|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2055173352643|7.2055173352643|7.2055173352643|7.0789080146599|7.0773063670345|7.0773063670345|7.0773063670345|7.0773063670345|7.0773063670345|7.035593931904|7.035593931904|6.8423266598809|6.6198073966888|6.4570083997412|6.232787094929|6.1680966068397|5.8595887579077|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.5234741191024|-6.5673045932094|-6.5673045932094|-6.5673045932094|-6.5673045932094|-6.5673045932094|-6.6192274953303|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|5.9970056664447|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.6425097437615|5.5588994260093|5.4515553045561|5.3166693357704|5.3166693357704|5.3166693357704|5.3166693357704|5.2140770386852|-5.7448265006111|-5.7448265006111|-5.7448265006111|-5.7448265006111|-5.7975850292892|-5.9503722664218|-6.0359690980228|-6.0909524597465|-6.0909524597465|-6.0909524597465|-6.2105029863052|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547
04933|7654|/equities/charter-hall|ASX200||11.234279814377|-12.022978820721|-12.022978820721|-12.022978820721|-12.022978820721|-12.022978820721|-12.095807128384|-12.095807128384|-12.122841522908|-12.364268750853|-12.422798071643|-12.66977560337|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645||-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|12.050465935696|12.050465935696|12.050465935696|12.050465935696|12.050465935696|12.050465935696|11.79551799455|11.757596617246|11.757596617246|11.757596617246|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.775669405104|-12.775669405104|-12.775669405104|-12.775669405104|-12.775669405104|-12.775669405104||-12.882413008427|-12.882413008427|-12.882413008427|-12.882413008427|-12.882413008427|-12.882413008427|-12.914070185263|-13.390633645145|-13.439486303555|-13.439486303555|-13.660540252512|12.877489037568|12.877489037568|12.877489037568|12.877489037568|12.877489037568|12.877489037568|||12.877489037568|12.877489037568|12.877489037568|12.877489037568|12.597765811345|12.583906421022|12.358784579521|12.231134928474|12.231134928474|12.231134928474|12.205705524825|12.043006501091|11.867506964883|11.838896998521|11.746273898147|11.615034715663|11.615034715663|11.615034715663|11.615034715663|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.323965241457|11.323965241457|11.323965241457|11.270516901044|11.253762368065|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442||-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.178196236905|-12.178196236905|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.343461269837|-12.3905124076|11.417768412188|11.417768412188||11.417768412188|11.417768412188|11.417768412188|||11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.129464923624|10.21773858786|10.188598481818|10.070664502961|9.8301828192148|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-11.034071188538|10.324844683705|10.324844683705|10.324844683705|10.324844683705|10.044549824461|9.3317222878504|9.2954207097291|9.2954207097291|9.2954207097291|9.174634526703|9.0960606686534|9.0960606686534|8.9617343602646|8.52748258225|-9.3160091904471|-9.3160091904471|-9.3172319230845|-9.392015287588|-9.392015287588|-9.5994616319846|-9.6166887665578|-9.6166887665578|-9.6166887665578|-9.6752095647199|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.9128720194935|-10.121871965703|-10.121871965703|-10.121871965703|-10.121871965703|-10.242079913149|-10.243926044758|-10.243926044758|-10.548528561389|-10.679476403964|-10.732196383755|-10.840289394934|-10.840289394934|-10.840289394934|-10.926140750004|-10.926140750004|-10.926140750004|-10.99737836316|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.120218670623|-11.28468774453|-11.307947554892|-11.307947554892|-11.404941892961|-11.45937999127|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||3.2937342753459|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|3.4101090388601||3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.6125008160186|-3.6125008160186|-3.6125008160186||-3.6767792415482|-3.6767792415482|-3.6767792415482|-3.6767792415482|-3.694199159395|-3.6988323558826|-3.7148137610774|-3.7659041530138|-3.7826712933123|-3.8076903916001|-3.8718783167335|-3.8740751759305|-3.8740751759305|-3.8740751759305|-3.8761945583307|-3.8861047103983|3.6160225806592|||3.6160225806592|3.6160225806592|3.6160225806592|3.6139139398335|3.6054599267905|3.6049554593767|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.5530188447921|3.5530188447921|3.5530188447921|3.5530188447921|3.5225541540979|3.5225541540979|3.4711713072325|-3.6685723307639||-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.7217470675607|-3.7444412476375|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341||3.5710147777341|3.5710147777341|3.5710147777341|||3.5710147777341|3.5710147777341|3.5710147777341|3.5441354597578|3.5441354597578|3.5441354597578|3.5007060860008|3.3724510641462|3.3555011850338|3.3544457468436|3.3445626272887|3.3445626272887|3.2456252193153|-3.500716469102|-3.500716469102|-3.500716469102|-3.500716469102|-3.500716469102|-3.500716469102|-3.5191294191202|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.1360078275751|3.1211904093494|3.1211904093494|3.1211904093494|3.1110449549081|3.0940368686343|3.0940368686343|3.0289297936388|-3.2282787299194|-3.2282787299194|-3.2282787299194|-3.2491985930379|-3.2891095361639|-3.3017885112684|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.4084948161656|-3.4427720020672|-3.4691911086397|-3.4785456905714|-3.5289396323486|-3.5488219435263|-3.5864687291835|-3.5907985863922|-3.6326214830895|-3.6326214830895|-3.6326214830895|-3.6751255794508|-3.6751255794508|-3.6751255794508|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.733758053948|-3.733758053948|-3.756397840899|-3.7954420353767|-3.8027133970125|-3.8030149173586|-3.837794351561|-3.9131049182494|-3.9923388722295|-4.000932097739|-4.0054801308513|-4.0477556877005|-4.1741730165335|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627
04935|13574|/equities/charter-hall-retail-reit|ASX200||-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.3586467759962|-3.3586467759962|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.4277812130718||-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4675346621174|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192||-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.5299922770396|-3.5429533212439|-3.5429533212439|-3.5993926755869|-3.6061637127208|-3.6061637127208|-3.6976818203713|-3.7168687184415|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|||-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7325446465838|-3.7325446465838|-3.7325446465838|-3.7642687136127|-3.7642687136127|-3.7642687136127|-3.7642687136127|-3.7691874828817|-3.8121528059113|-3.8340587781389|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.515126593618|3.515126593618|3.515126593618|3.515126593618|3.5129184145711|3.5004648918336|3.4916467392003|3.4916467392003|3.4916467392003|3.4916467392003|3.4707675612458|3.4707675612458|-3.6520181348901|-3.6520181348901||-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6661312636381|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7648354944981|3.4943205001901||3.4943205001901|3.4943205001901|3.4943205001901|||3.4943205001901|3.4943205001901|3.4815797233557|3.4815797233557|3.4815797233557|3.4815797233557|3.411199612085|3.3491106769155|3.2926365986663|3.2926365986663|3.2195963743879|3.2078848418873|3.1365386310862|-3.3757376196365|-3.3757376196365|-3.3757376196365|-3.3757376196365|-3.3812193064018|-3.3812193064018|-3.3889680848357|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.0694287765768|3.0604097889975|3.0604097889975|3.0604097889975|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2947630859041|-3.3443371646963|-3.3443371646963|-3.3600967850247|-3.3828853331185|-3.3870948246426|-3.4087280892672|-3.4087280892672|-3.4845859220247|-3.4845859220247|-3.4845859220247|-3.5189843498579|-3.5436228100301|-3.5436228100301|-3.5593031053015|-3.5663000468202|-3.5663000468202|-3.594924680025|-3.594924680025|-3.594924680025|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.6508290757655|-3.7359211831092|-3.7704679732852|-3.783297764519|-3.7981087623472|-3.8281762531991|3.6037589594919|3.6037589594919|3.6037589594919|3.6037589594919|3.6037589594919|3.6037589594919|3.5929279119114|3.5929279119114
04936|14585|/equities/chorus?cid=14585|ASX200||6.8358221369745|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|6.7397340646179|6.7397340646179|6.7397340646179|6.7397340646179|6.7397340646179|6.7397340646179||6.7397340646179|6.7174822346801|6.6253801143865|6.6253801143865|6.6253801143865|6.5620889174387|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8540370902002|-6.8540370902002|-6.8540370902002|-6.8932250822252|-6.8932250822252|-6.9310186542928|-6.9310186542928|-6.9327984030445|-6.9372757734413|-6.9886433947669|-6.9886433947669|-7.0168257674229||-7.084906046139|-7.084906046139|-7.084906046139|-7.084906046139|-7.1593261468051|-7.1593261468051|-7.1593261468051|-7.2088462470188|-7.2088462470188|-7.2088462470188|-7.2088462470188|-7.2088462470188|-7.2426068648381|-7.2527529986038|-7.2527529986038|-7.2527529986038|-7.3552922107084|||-7.3552922107084|-7.3552922107084|-7.4247688824715|-7.5084803465931|-7.5084803465931|-7.5193418820819|-7.5193418820819|-7.5193418820819|-7.6042686921712|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.226337235317|7.226337235317|7.1448191990956|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0554490204318|7.0499435393527|7.0038262438459|7.003695707816||6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9790115621212|6.9790115621212|6.9790115621212||6.937235199359|6.9371086022352|6.9371086022352|||6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.8848874977458|6.8848874977458|6.8309860683402|6.7672066398153|6.7291182884121|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.6804327885321|6.6058427129767|6.6058427129767|6.508158661103|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-7.0320865356891|-7.0339852134352|-7.1141501841683|-7.1490557919762|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2279276007037|-7.2460305551269|-7.448922724589|-7.4607476868721|-7.4658307674297|-7.5431454582091|-7.6262725639207|-7.6839308474052|-7.6839308474052|-7.6839308474052|-7.6839308474052|-7.6839308474052|-7.7110342950278|-7.8194825351959|-7.8205362360484|-7.8264290006963|-7.9510322579639|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200||-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618||2.693664206618|2.6907381233837|2.6552645561062|2.6414994439179|2.6414994439179|2.6372215969357|2.6169128929016|2.6070221690039|2.6070221690039|2.6030801300318|2.5710426039863|2.5710426039863|2.5710426039863|2.5640589081902|2.5640589081902|2.5640589081902|2.5640589081902|2.5350654614919|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574||2.5160617139574|2.5160617139574|-2.6934422427936|-2.6934422427936|-2.7054913898887|-2.7077682305908|-2.7402980249828|2.5639360956412|2.5639360956412|2.5639360956412|2.5639360956412|2.5599484728726|2.5599484728726|2.5599484728726|2.5599484728726|2.5599484728726|2.5599484728726|||2.5599484728726|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7260010494956|2.5362519597538|2.5362519597538|2.5362519597538|2.5362519597538|2.5362519597538|2.5188910006955|2.4955443551133|2.4955443551133|2.4955443551133|2.4955443551133|2.4919683656072|2.4919683656072|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.6466815082141||-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.65158216648|-2.65158216648|-2.6784246198855|-2.701582907805|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289||2.5464669896289|2.5338522011621|2.5187246594807|||2.514104470547|2.514104470547|2.4793995610575|2.4793995610575|2.4793995610575|2.4793995610575|2.4793995610575|2.4526662684922|2.4315634040485|2.4315634040485|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3534576158556|2.3534576158556|2.3534576158556|2.3534576158556|2.3155084827248|2.2691760569484|2.2499178018471|-2.3926521316836|-2.3926521316836|-2.3926521316836|-2.3926521316836|-2.3926521316836|-2.4201689578505|-2.4585210457346|-2.4839122709192|-2.4935337506887|-2.4935337506887|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5225388882255|-2.5522653391732|-2.5855868731524|-2.5855868731524|-2.5855868731524|-2.5989122668447|-2.5989122668447|-2.5989122668447|-2.6029016030326|-2.6029016030326|-2.6029016030326|-2.6029016030326|-2.6087795642233|-2.6109006791468|-2.6109006791468|-2.6632229386828|-2.6796921556815|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.7641234764826|-2.7935475357976|-2.7935475357976|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6384608396715|2.6070657810398|2.6070657810398|2.6070657810398|2.6070657810398|2.6070657810398|2.6070657810398|2.5909063640379|2.5710071792363|2.5583413033749
04939|7384|/equities/clinuvel-phrm|ASX200||14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.947531509755|14.528269327833||14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.322521568618|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026||14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.069254489947|13.130282980655|||12.610870315471|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|-14.799438761396|-14.799438761396|-14.950788461037|-14.950788461037|-15.308653525586|-15.379615655735|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-16.177014686341|-16.657794689332|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.737490073231||-16.813262471286|-16.813262471286|-16.813262471286|-16.813262471286|-16.813262471286|-16.942484012758|-16.942484012758|-17.105538120441|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.551922049875|-17.551922049875|-17.706580284299|15.952556593739||15.952556593739|15.952556593739|15.952556593739|||15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.904508360584|15.605009035224|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|14.705671964254|14.705671964254|14.705671964254|14.705671964254|14.705671964254|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.406049406815|-16.156045935185|-16.156045935185|-16.156045935185|-16.156045935185|-16.156045935185|-16.156045935185|-16.835166004993|-16.835166004993|-16.835166004993|-17.28296272368|-17.365513664824|-17.380078323513|-17.380078323513|-17.560087477531|-17.638070856306|-17.638070856306|-18.222300567863|-18.488667000926|-18.585741455463|-18.954712796109|-19.007459560917|-19.044399173045|-19.209888783853|-19.548765014455|-20.005294295201|-20.233104463032|-20.588449738214|-20.826610324327|-21.344011674925|18.997062811095|18.997062811095|18.997062811095|18.997062811095|18.925961072055|18.925961072055|18.925961072055|18.925961072055|18.739957022233|18.192538879|18.192538879|17.73170953071|17.546344177325|17.428716651156|16.836906211856|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621||-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-337.15069114746|-337.15069114746|-337.15069114746|-337.15069114746|-337.15069114746|-337.63853276638|-344.38003511857|320.18556869826|320.18556869826|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621||-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-336.32325385898|-337.20766015516|-337.20766015516|-340.60906670343|-341.56840168383|-346.07712593505|326.13372768909|326.13372768909|326.13372768909|326.13372768909|||326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|323.49746327434|323.41965726023|323.41965726023|318.99239363278|315.01377884111|313.01226315191|312.73192201724|312.73192201724|312.73192201724|303.26267905887|300.90409401452|298.80009978121|294.40733064883|289.10037606815|-311.64170166765|-311.64170166765|-314.47923114217|292.9190025708|291.34001418185|285.80500741614|285.17080492607|285.17080492607|284.85693185815||284.85693185815|284.85693185815|284.85693185815|-300.70237727212|-300.70237727212|-300.70237727212|-300.70237727212|-300.72097603532|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005||285.87931304935|285.87931304935|285.87931304935|||285.87931304935|285.87931304935|285.87931304935|282.3414520264|282.05833947876|282.05833947876|282.05833947876|279.80370646295|274.93911415534|270.06568883742|268.47653336982|268.47653336982|267.23226065614|262.91499217327|260.78110634812|259.38151017304|257.37666576302|250.95629827618|249.59204504203|249.59204504203|249.59204504203|249.59204504203|249.49726297801|247.41807092501|246.09952792937|243.90208976424|243.90208976424|242.84510133174|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-256.82781231133|-256.82781231133|-259.55030467705|-259.55030467705|-259.55030467705|-259.55030467705|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-264.9428109377|-265.18813336882|-265.95953573456|-265.95953573456|-266.85012094096|-266.85012094096|-266.85012094096|-266.85012094096|-268.26122751849|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|256.32147347003|250.40581402811|250.16699944638|249.1179644873|249.1179644873|248.17551033257|247.47432878574|247.47432878574|240.13425379948|236.70300848696|236.70300848696|236.70300848696|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425
04941|7255|/equities/codan|ASX200||11.155619110142|11.135023969528|11.135023969528|11.086415496267|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.854662485651|10.691846816332|10.607607965768|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.451646895587|10.451646895587|10.451646895587||10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.193774218228|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384||10.17848100384|10.140812023038|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|||10.125874256182|10.125874256182|10.125874256182|9.9670822080512|9.911202635648|9.717131757328|9.717131757328|9.717131757328|9.717131757328|9.717131757328|9.717131757328|9.6312575865555|9.6227477717802|9.6227477717802|9.6227477717802|9.6227477717802|9.6227477717802|9.4383920358048|9.4383920358048|9.3254356038158|9.1593339104202|9.1593339104202|9.1330917721459|9.1330917721459|9.1330917721459|9.0073247359272|8.2981382924182|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743||-8.5628697190581|-8.5628697190581|-8.6159107931554|-8.6159107931554|-8.6159107931554|-8.6159107931554|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|8.1806239524577|8.1806239524577|8.1806239524577||8.1806239524577|8.1806239524577|8.1806239524577|||8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|7.8918039974342|7.793115900266|7.7295870583585|7.7295870583585|7.6995406991168|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.1033414129127|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218||-8.050769328218|-8.050769328218
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||16.882188629021|16.79354214548|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.586456677778|16.430070002707|16.430070002707|16.395633679664|16.302925937745|16.287717310701||16.287717310701|16.176908881702|16.071009537951|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831||-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.67281312185|-16.740902468423|-16.789132195015|-16.789132195015|-16.789132195015|-16.789132195015|-16.867367723805|16.357213635474|16.357213635474|16.357213635474|16.357213635474|||16.357213635474|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.071393426775|15.964372980086|15.964372980086|15.964372980086|-16.239029160949|-16.239029160949|-16.239029160949|-16.402254413469|15.543551079429|15.543551079429|15.543551079429|15.543551079429|15.536668882335|15.536668882335|15.536668882335|15.529510832896|15.529510832896|15.529510832896|15.412234572427|15.400042085314|15.400042085314|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303||-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-16.037815368469|-16.182572245924|-16.332302173342|-16.387558178069|15.774220190419|15.774220190419|15.774220190419|15.722716607495|15.722716607495|15.722716607495|15.722716607495|15.671906036187||15.59906296603|15.548959041879|15.48495459694|||15.445512987382|15.445512987382|15.445512987382|15.441581944225|15.441581944225|15.441581944225|15.415924791492|15.354360637838|15.239845021759|15.127049905497|15.026398364013|15.026398364013|15.026398364013|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.588128739621|-15.637114421202|-15.637114421202|-15.637114421202|-15.839571307846|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.943489255916|-16.090543683382|-16.127533064882|-16.127533064882|-16.127533064882|-16.127533064882|-16.127533064882|-16.127533064882|-16.292815167153|-16.367016693447|-16.399407414175|-16.399407414175|-16.399407414175|-16.399407414175|-16.457397597341|-16.527801811325|-16.527801811325|-16.527801811325|-16.599779618699|-16.646977015026|-16.718863826866|-16.826515257221|-16.852223100272|-16.852223100272|-16.852223100272|-16.852223100272|-16.852223100272|-16.852223100272|-16.94188010203|-16.94188010203|-17.359310965926|-17.967729527752|-17.967729527752|-18.395532350849|-18.415036339574|-18.43809651778|-18.476218323419|-18.504963879794|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518
04943|101963|/equities/collins-fd|ASX200||-9.6360422582766|-9.6603251531544|-9.6628701631452|-9.6628701631452|-9.7054112160896|-9.8693457935359|-9.8942732120118|-9.9203992391027|-9.9203992391027|-9.9665546973985|-10.107783986762|-10.107783986762|-10.70642667527|9.1628593789762|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8601684797061|-9.8601684797061|-9.8601684797061|-9.9459899468903||-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.953501127817|-9.953501127817|-9.953501127817|-9.953501127817|-9.953501127817|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.158480646997|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988||-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.527474855621|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.745745157312|||-10.757123492763|-10.757123492763|-10.876248066741|-10.941386956989|-10.954337251938|-10.954337251938|-10.954337251938|-10.962041524557|-11.012823691531|-11.067026419291|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.37115985893|-11.57017789442|-11.820752679846|-11.841108804246|-11.841108804246|-11.841108804246|-11.841108804246|-12.161787409804|-12.272731569105|-12.272731569105|-12.36692394448|-12.47658167098|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205||11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.616253927294|11.616253927294|11.555837025183|11.463428331899|11.463428331899|11.463428331899|11.463428331899|11.463428331899|11.463428331899||11.463428331899|11.463428331899|11.463428331899|||11.463428331899|11.463428331899|11.463428331899|11.253831554734|11.253831554734|11.253831554734|11.043146426239|10.821273864153|10.716970828775|10.616078433729|10.569108844953|10.569108844953|10.516232624271|10.359611968743|10.359611968743|10.359611968743|10.326513109988|10.181403118577|10.027114927997|9.5681210496154|9.5681210496154|9.5681210496154|9.5279119255506|9.3654577734694|9.2613348209732|9.2613348209732|9.2613348209732|9.2613348209732|9.2321101956741|9.2321101956741|9.1522018664681|9.1522018664681|9.1522018664681|9.0508049497882|9.0508049497882|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6966184570683|-9.748973834943|-9.748973834943|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-10.038654116964|-10.038654116964|-10.038654116964|-10.038654116964|-10.114573201249|-10.114573201249|-10.135081353795|-10.166519848667|-10.166519848667|-10.205577603272|-10.282308198005|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6124292896058|9.6124292896058|9.5971432842442|9.5146038971156|9.5106708166566|9.506301151113|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||126.37512119733|125.45236617683|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.34599023104|123.34599023104|123.34599023104|123.34599023104|123.07721440262|121.31246393992|121.20773462536|121.08137548502|120.82640185715|120.82640185715||120.82640185715|120.82640185715|119.2343342609|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.06442746339|116.927697385|116.8245077406|116.8245077406|115.40223209446|114.84738394415|114.84738394415|114.84738394415|114.84738394415|114.84738394415|113.61098232971|112.07275624525|-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992||-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992|-117.08314239355|-117.08314239355|-117.63515251844|-119.29433874255|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|||115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|114.19621734358|113.21742743198|113.21742743198|113.21742743198|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|111.9618405939||111.81530399949|111.81530399949|111.81530399949|110.70144971908|110.2529556561|110.2529556561|110.2529556561|110.2529556561|110.2529556561|109.89217464665|109.65279090458|109.65279090458|109.65279090458|109.62927688981|109.62927688981|109.62927688981|109.62927688981|109.62927688981||109.12139021792|109.12139021792|108.43321362511|||107.97735612731|107.97735612731|107.97735612731|107.18928334824|106.99590162132|106.99590162132|106.05266840032|104.93602500548|104.00502539332|103.88863871556|102.92868926179|102.92868926179|102.71410123123|101.83784161395|101.83784161395|100.92705091709|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.45549268323|99.769434500597|99.236962598241|99.236962598241|99.236962598241|98.76662794051|98.581993426607|98.581993426607|98.581993426607|97.4149923741|97.227833175264|97.227833175264|96.457033792692|-99.899770164248|-99.899770164248|-99.929933241557|-99.929933241557|-100.24516291524|-100.24516291524|-101.31851741898|-101.67933574856|-101.67933574856|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-103.28531374462|-103.40201478013|-103.80390448049|-104.59100738582|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-106.78207475771|102.30676417236|102.30676417236|102.30676417236|102.30676417236|102.30676417236
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349||-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.673913681215|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|26.528187234917|26.528187234917|26.528187234917|26.528187234917|26.528187234917||26.528187234917|26.528187234917|26.528187234917|26.404146776912|26.404146776912|26.404146776912|26.404146776912|26.404146776912|26.387662369142|25.877125269981|25.419282764066|25.419282764066|25.419282764066|25.419282764066|25.419282764066|25.044480581933|24.92442191514|||24.795469320181|24.56941025827|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.931785313497|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.612344330453|24.318161189449|24.039905149604|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.96965744029|-26.07628644319|-26.258095776722|24.833179567362|24.833179567362|24.833179567362||24.833179567362|24.833179567362|24.833179567362|24.617978835663|24.408309168905|24.216454076867|24.009468471208|24.009468471208|24.009468471208|23.96885417479|23.944838243256|23.795478768714|23.795478768714|23.591087283435|23.499541960096|-24.613137501421|-24.613137501421|-24.613137501421||-24.613137501421|-24.613137501421|-24.613137501421|||-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.812749059033|-24.812749059033|-24.812749059033|-24.816223020034|-24.816223020034|-24.816223020034|-24.816223020034|-24.816223020034|-24.817468716786|-24.86329870984|-25.20422120409|-25.324135730849|-25.406261389108|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.897571151237|-25.897571151237|-25.897571151237|-25.897571151237|-25.897571151237|-25.897571151237|-26.110078247366|-26.245088374149|25.071350447378|25.071350447378|25.071350447378|25.071350447378|25.071350447378|25.071350447378|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|24.739121090089|24.739121090089|24.739121090089|24.739121090089|24.563936059328|24.563936059328|24.563936059328|24.563936059328|24.471040320233|24.200877692783|24.194865361942|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.019960596508|24.019960596508|23.974400416951|23.909889318259|23.806543458073|23.794902880655
04946|101966|/equities/corp-trav-f|ASX200||-14.141770243897|-14.141770243897|-14.141770243897|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381||-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.601492390668|-14.90499150492|-15.016935001228|-15.141594606874|-15.362882832949|-15.714314650898|-15.804238212776|-15.864153372659|-15.902948047732|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.112287269891|-16.115874805783|-16.179679171155|-16.179679171155|-16.179679171155|-16.179679171155||-16.351488132467|-16.351488132467|-16.351488132467|-16.616653251637|-16.919822887777|-16.919822887777|-16.919822887777|-17.280358848968|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.673837917276|||-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.879264479685|-18.185294184209|-18.202839002362|-18.202839002362|-18.202839002362|-18.649820126152|-20.40977842849|-20.40977842849|-20.563299897842|-20.563299897842|-20.563299897842|-20.888111065419|-21.187345556188|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.863534408213||19.863534408213|19.863534408213|19.863534408213|19.748927281302|19.594917798486|19.134100756318|19.134100756318|19.134100756318|19.09566829963|18.996936413038|18.996936413038|18.767707714756|18.73712545366|18.73712545366|18.73712545366|18.73712545366|18.73712545366|18.73712545366||18.649028311514|18.555587356116|18.401485408705|||18.172752106852|18.172752106852|18.172752106852|18.064723982487|17.93802707954|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.88772951645|17.88772951645|17.88772951645|17.88772951645|17.76914380968|17.525716611417|17.300240221588|16.45304519928|16.43271456836|16.43271456836|16.43271456836|16.43271456836|16.096905296361|15.870450515786|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.504551734691|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.924478729247|-18.088308872646|-18.206455299|-18.506617198101|-18.629896876389|-18.629896876389|-18.739111196594|-18.739111196594|-18.739111196594|-18.915679891459|-19.174088327478|-19.610654981479|-19.763505149269|-20.141672426224|-20.245191368527|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.399323103292|-20.399323103292|-20.399323103292|-20.508970284311|-20.629996920929|-20.629996920929|-20.629996920929|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.064307079182
04947|958287|/equities/costa-group-holdings-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.152693735307|3.1463263683248|3.1431404013025|3.1418226580473|3.1403584988749|3.13873165535|3.1369240514334|3.1299156074056|3.1160173420916||3.1139081456937|3.1065645989089|3.1053011834252|3.1053011834252|3.1053011834252|3.1019275081229|3.1019275081229|3.1019275081229|3.1019275081229|3.0932527793858|3.0850030198597|3.0838926989973|3.0838926989973|3.0793252078626|3.0642502272497|3.0536113540741|3.0532981791553|3.0532981791553||3.0532981791553|3.0532981791553|3.0431089576149|||-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|3.0749889233646|3.0749889233646|3.0749889233646|3.0749889233646|3.0741543746587|3.0718381776409|3.0703757619412|3.0687508556083|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0585199033063|3.0571930877236|3.0571930877236|3.0571930877236|3.0571930877236|3.0571930877236|3.054659061064|3.0491469873196|3.0491469873196|3.0440522181995|3.0406135837245|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0320202818689|3.0320202818689|3.030300444053|3.0214449097563|3.0135499161536|3.0108889520228|2.996543175651|2.9933813751553|2.9876460433906|2.9712734620776|2.9541928151146|2.9413253045629|2.9342504581424|2.9116671969065|2.8929634546316|2.8766261841496|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.1423522188586|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1960348479016|-3.1960348479016|-3.1960348479016|-3.1960348479016|-3.1960348479016|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2359058303549|3.2109681280817|3.2109681280817|3.2109681280817|3.1910757127035|3.1786953015049|3.1763280015213|3.1755593049946|3.1755593049946|3.1713693819446
04948|7774|/equities/credit-corp|ASX200||-15.096499837834|-15.096499837834|-15.096499837834|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.395998820194|-15.497393192974|-15.497393192974|-15.497393192974||-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.566548151139|-15.603942176107|-15.728824267126|-16.018694331621|-16.314104480186|-16.46122727862|-16.480166761863|-16.480166761863|-16.480166761863|-16.480166761863|-16.891296378758|-16.901836487786|-16.901836487786|-16.901836487786|-16.901836487786|-17.29148504153|-17.346277906756|-17.346277906756|-17.70815028191|-17.70815028191|-17.70815028191||-17.70815028191|-17.70815028191|-17.70815028191|-17.70815028191|-17.772592579881|-17.772592579881|-17.910103519272|-18.355669877608|-18.653800326011|-18.71644383605|-19.03049396073|-19.113881996331|-19.185119571978|-19.185119571978|17.686445354278|17.686445354278|17.686445354278|||17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.597715720927|17.274129189159|17.01569905668|16.661480720022|16.661480720022|16.422200528757|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.259050541875||15.982277850042|15.624293573268|15.624293573268|15.334770899755|15.212791665912|15.212791665912|15.212791665912|15.212791665912|15.212791665912|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909||14.972536243502|14.898373883636|14.805415146517|||14.546016367461|14.489280104375|14.489280104375|14.376422007587|14.365191547635|14.052990428345|13.519989852261|12.977703488108|12.977703488108|12.732448644369|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.865457586033|-13.989027584868|-13.989027584868|-13.989027584868|-13.989027584868|-14.058364167564|-14.081060023799|-14.081060023799|-14.081060023799|-14.081060023799|-14.116456133011|-14.29383962009|-14.363155548811|-14.788505705463|-14.84254911227|-14.84254911227|-14.84254911227|-14.84254911227|-16.016720801404|-18.857468108127|-19.099964119538|-19.342037216882|-19.342037216882|-19.342037216882|-19.342037216882|-19.342037216882|-19.637818989996|-19.928480201597|-19.928480201597|-20.104979256386|-20.468592001079|-20.468592001079|-20.468592001079|-20.830658198593|-21.303481267147|-21.303481267147|-21.303481267147|-21.652756874487|20.315357962322|20.315357962322|20.315357962322|20.315357962322|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.470934765638|-21.579372186463|-21.593190479059|-21.648545582845|-21.903939070254|-22.195048796725|-22.195048796725|-22.306165151675|-22.346295494591|-22.683660554395|-22.79851229931|-23.156403152425|-23.521002654984|-23.70389236869|21.793338069319|21.793338069319
04949|7194|/equities/cromwell-corp|ASX200||-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.44263527283084|-0.44263527283084|-0.44263527283084|-0.44263527283084|-0.44263527283084|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.45290910053279|-0.45684344622853|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058||0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.40888028651297|0.38960529164547|0.38960529164547|0.38428366897365|-0.42565340683511|-0.42565340683511|-0.42565340683511|-0.42747333683413|-0.42747333683413|-0.42774814574632|-0.42903443332266|-0.42903443332266|-0.42903443332266|-0.42903443332266|-0.42903443332266|-0.43198269501606|-0.43304768631467|-0.43304768631467|-0.43304768631467|-0.43304768631467||-0.43304768631467|-0.43304768631467|-0.43304768631467|-0.43449743731827|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.3944837570669|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|||0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.3935714344054|0.39125274317098|0.39125274317098|0.39125274317098|0.39125274317098|0.39125274317098|0.3866697141046|0.38030212081444|0.38030212081444|0.37834994761966|0.37834994761966|0.37834994761966|0.37802772520673|0.37523491356517|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.42034419962288|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627||-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42117668065357|-0.42117668065357|-0.42852965795252|-0.43669960623817|-0.44299956632805|-0.44444396510337|-0.44604885263149|-0.44783206099608|-0.4498134036234|-0.45701489066316|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609||0.40218061400609|0.40218061400609|0.40218061400609|||0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.39307792188155|0.39307792188155|0.39008657801402|0.37981842478395|0.3785416406414|0.3785416406414|0.3785416406414|0.3785416406414|0.37699070705541|0.37026745228378|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36367100842981|0.36199557028642|0.3599950835929|0.34388341515436|0.32772124539155|0.32772124539155|0.32772124539155|0.32772124539155|0.32407576914538|0.32407576914538|0.32407576914538|0.30925084844683|-0.36893412194312|-0.36893412194312|-0.3690934746537|-0.37732609599535|-0.39397343429928|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.40206164925337|-0.4186796039237|-0.42160440765309|-0.42160440765309|-0.42160440765309|-0.44233823079188|-0.44926470472106|-0.44961691379411|-0.44961691379411|-0.45957435038203|-0.47091595460435|-0.47129550001644|-0.4776573793055|-0.4776573793055|-0.4776573793055|-0.4776573793055|-0.47929922622679|-0.47929922622679|-0.48922136406367|-0.48927374327917|-0.50419305424711|-0.51465894956082|-0.51993364942053|-0.51993364942053|-0.51993364942053|-0.51993364942053|-0.51993364942053|-0.52393041455427|-0.52393041455427|-0.53012575088103|-0.53012575088103|-0.53012575088103|-0.53847305176612|-0.54385894534716|-0.54428772129095|-0.54601413781418|-0.54862682217771|-0.55430757993255|-0.55839731289053|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||294.9508961782|291.14487087562|288.85550201199|288.85550201199|288.85550201199|288.85550201199|288.34612494334|285.90170830636|285.90170830636|285.90170830636|285.90170830636|285.10241464809|285.10241464809|283.0905827863|283.0905827863|283.0905827863|283.0905827863|283.0905827863|280.79732315882|278.80034163643|278.24968379584|278.24968379584|278.24968379584|278.24968379584||278.24968379584|278.24968379584|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|272.49348449133|270.26219685234|270.14205390536|270.14205390536|270.14205390536|270.14205390536|269.13065852776|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757||-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-282.19100087751|-285.4438753511|-285.90375120391|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|||-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-290.07269866611|-290.07269866611|-291.55679999047|-291.55679999047|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-302.00357589693|-305.70621829531|293.07200245833|292.47413415055|292.47413415055|288.60348266077|287.88991724944|287.88991724944|287.02199105834|287.02199105834|285.01721540662|-293.6857710456||-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|283.08971935106|283.08971935106|283.08971935106|283.08971935106|283.08971935106|282.10189730141|279.79211835302|278.37557886164|278.37557886164|277.12656153039|277.12656153039|277.12656153039||276.07728638468|275.59087694815|273.83097689605|||272.68768427078|272.68768427078|271.83992133874|269.26436504543|267.61095560061|266.92217146541|264.11520435176|260.67578010385|259.8528124472|257.87591241692|257.18812516116|257.18812516116|256.78985715335|255.33137377331|255.33137377331|251.34264986856|250.961904112|250.961904112|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|248.30032323729|243.05534843749|242.22593545192|240.93104902101|239.62171899822|237.14347540335|237.14347540335|235.4783139383|-244.87597918715|-244.87597918715|-244.87597918715|-244.87597918715|-244.87597918715|-248.10720184342|-248.35411207429|-248.42680454241|-248.42680454241|-248.42680454241|-248.42680454241|-251.83700413159|-253.93334372233|-255.16425516443|-255.16425516443|-255.16425516443|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.97417410764|-262.20240994463|-263.0603674146|-263.0603674146|-263.0603674146|-263.0603674146|-263.73818018397|-268.55408861858|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121
04952|7215|/equities/csr-limited|ASX200|||||||||||||||||||-8.9345752497515|8.9088346936084|8.9059274966824|8.9026972778757|8.8991081458683|8.8851199925338|8.8706892133194||8.8674322367198|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8651681501316|8.8574092210053|8.8482324084439|8.8469245655447|8.8437654333239|8.8437654333239|8.836961622252|8.8277356041956|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8103950145836||8.8103950145836|8.8087723655829|8.8064138539774|8.7910156921262|8.7854186764299|8.7854186764299|8.7854186764299|8.7726874606409|8.7693750346809|8.764305640714|8.7625112363731|8.7625112363731|8.7625112363731|8.7483458860091|8.7382664336309|8.7382664336309|8.7319628015211|||8.7249587658435|8.7171765039794|8.7085295463528|8.6989218156564|8.6882465593272|8.6763851634058|8.6582061970005|8.6518952276717|8.6409949093407|8.6216610570026|8.602401271934|8.5810015107467|8.5572239983164|8.5308045400605|8.5014495864428|8.4688329713121|8.4275926502297|8.3956579534819|8.3512867124666|8.3069859248388|8.2572064114928|8.1891177708706|8.1309641262779||7.624960464558|7.6021783554124|6.622976378552|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697||6.6140205948862|6.5970625486531|6.5970625486531|6.5606249798843|6.4268054685669|6.348672995046|6.3157476419378|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939||6.277602731431|6.277602731431|6.2245584717994|||6.159881155678|6.159881155678|6.159881155678|6.1417360749612|6.1417360749612|6.0927622281589|5.9586247297434|5.8006944228442|5.7041047203575|5.6638900617796|5.6638900617796|5.6638900617796|5.6638900617796|5.6638900617796|5.6638900617796|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6231554734336|5.6070746683322|5.6070746683322|5.5611941840078|5.4641045757825|5.4302374139486|5.4302374139486|5.4302374139486|5.4302374139486|5.4302374139486|5.4302374139486|5.4174858480757|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.9266222234376|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.9289464932505|-5.95438519913|-6.0082055087226|-6.0657841359396|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7021508127563|5.6387787560747|5.5969763045097|5.5904027979786|5.5904027979786|5.5665587364761|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.457113130153|5.457113130153|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4419540050394|5.4018932848912|5.3543257481236
04953|1167286|/equities/deterra-royalties|ASX200||-4.2697559864769|-4.2697559864769|-4.2697559864769|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3211767796749|-4.3211767796749|-4.3211767796749|-4.3211767796749|-4.3211767796749|-4.344918715079|-4.4204652167243|-4.4804509246401|-4.4804509246401|-4.4975317230995|-4.4975317230995|-4.5150355223346|-4.715290420282|-4.715290420282|-4.7758784217174||-4.8337538156835|-4.8358376725876|-4.8541573242577|-4.8541573242577|-4.8541573242577|-4.8541573242577|-4.8737857293456|-4.940595224099|-5.002605732499|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894||-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0268132135419|-5.0268132135419|-5.0268132135419|-5.0268132135419|-5.0335551404956|-5.0335551404956|-5.0335551404956|-5.0335551404956|||-5.0335551404956|-5.0335551404956|-5.0917279084527|-5.1463641678849|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.2407243330393|-5.2446700009018|-5.2446700009018|-5.2446700009018|-5.2559433591572|-5.2559433591572|-5.2559433591572|-5.2559433591572|-5.2998738858335|-5.2998738858335|-5.2998738858335|-5.2998738858335|-5.2998738858335|-5.3667639308501|-5.3667639308501|-5.3667639308501|-5.3667639308501|-5.3667639308501|-5.3797379128722|-5.4369309337699|-5.4660344556265|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1334140101691|5.1293491301294||5.0731655952396|5.0390728443929|4.9856365223801|4.9157075639208|4.8530083757462|-5.1362574347658|-5.1362574347658|-5.1362574347658|-5.2047304587015|-5.2169228876573|-5.313247637058|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757||5.0725528468757|5.0725528468757|5.058947668039|||5.0364063024347|5.0364063024347|5.0364063024347|5.0168405638607|4.9428782315687|4.9409756496698|4.9277507282132|4.8565442003873|4.8565442003873|4.8494935739997|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8135305176803|4.7600340060204|4.7233710743553|4.6348565659663|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9575114769398|-4.9872349945106|-5.0080391529973|-5.0350436241291|4.738640734862|4.738640734862|4.738640734862|4.738640734862|4.738640734862|4.738640734862|4.7112676007999|4.637797261107|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.987820570053|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6029315240982|4.6029315240982|4.6029315240982|4.5832569872674|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4221391880558|4.3557104494887|-4.5235469668209|-4.5235469668209|-4.5235469668209|-4.5235469668209|-4.5756078394585|-4.6112308405431|-4.6630341634256|-4.6717047277537|-4.7005052371651|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7410109265286|-4.7427295911997|-4.7427295911997|-4.8052550674246|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3673315082522|-6.8564519024065|-6.8564519024065|-6.8564519024065|-6.9049203013429|-6.9049203013429|-6.9049203013429|-6.9793557695823|-7.0585870865781|-7.0585870865781|-7.0883430209275||-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.1648253827753|-7.2286950912147|-7.2535499826702|-7.2556110505299|-7.3431790011941|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4439979406917|-7.4994421372506|-7.511799807717|-7.511799807717||-7.511799807717|-7.511799807717|-7.511799807717|-7.511799807717|-7.6114443621917|-7.6291050206604|-7.6384500409698|-7.8171667948405|-7.9229632367734|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|||7.4514432031011|7.3627077569313|7.3627077569313|7.3102309162691|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7701689518585|-7.8112991426934|-7.8158877265177|-7.8254310965231|-7.8538123368876|-7.8547914027788|-7.9203236897365|-7.9481776182023|-7.9481776182023|-8.0935305957626|7.4734686290659|7.4734686290659|7.4734686290659|7.4734686290659|7.4734686290659|7.4734686290659|7.3957985413779|7.3342207286875|7.2782909176268|7.2782909176268|7.2782909176268|7.2782909176268|7.2782909176268|7.257519665755|7.257519665755|-7.7038604705626|-7.7038604705626||-7.7038604705626|-7.7038604705626|-7.7038604705626|-7.7038604705626|-7.7038604705626|-7.7142894498831|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677||7.3260263748677|7.3260263748677|7.3260263748677|||7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.0855849658683|6.9973166690088|6.9270184554233|6.7776773345782|6.7776773345782|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.7589888453189|6.6003889821281|6.6003889821281|6.6003889821281|6.5304324386639|6.4724380365672|6.4724380365672|6.4724380365672|6.4510423200729|-6.8441305802442|-6.8441305802442|-6.8441305802442|-6.8441305802442|-6.9890340087786|-7.0605934458723|-7.1945484300179|-7.3341470903551|-7.3341470903551|-7.3341470903551|-7.3740524921589|-7.48866941242|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.5027174211536|-7.6619081736708|-7.694620265023|-7.7862449105758|-7.866832676832|-7.866832676832|-7.866832676832|-7.866832676832|-7.8864805602411|-7.8972005737467|-7.9313339803664|-7.9675932034352|-8.0601036928868|-8.0978928829537|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1016233217197|-8.1895813159895|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.8300134920846|7.7316433758416|7.7316433758416
04955|1055046|/equities/domain-australia|ASX200||2.9108116563452|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196||-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1275983804642|-3.1573314262958|-3.1642570841678|-3.2000077287763|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9188184893605|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895||-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.2231421666893|-3.2436037753063|-3.2436037753063|-3.2436037753063|-3.2878930672492|-3.3037700900861|-3.3858557685027|-3.3870619782485|-3.4150688525347|-3.4289653959438|-3.4420560719256|-3.4420560719256|-3.4632911969074|||-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5718707176566|-3.6005152382715|3.2600430070785|3.2600430070785|3.2600430070785|3.2600430070785|3.2600430070785|3.2600430070785|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387||-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.5252634636006|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392||-3.5254770015392|-3.5254770015392|-3.5254770015392|||-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5271966959275|-3.5463296732678|-3.5520329962587|-3.6067033090432|-3.6261153371049|-3.6261153371049|-3.6602657041081|-3.6602657041081|-3.6702951679768|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7519906833216|-3.8030452413078|-3.8856057902967|-3.9978952828155|-4.0432348696668|-4.0432348696668|-4.0555369594312|-4.0555369594312|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.2930444891037|3.8361541794561|3.8361541794561|3.8361541794561|3.8361541794561|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.548852679466|-37.696504960827|-37.884448354301|-38.374940784836|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-39.253158715367|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973||-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.72539327675|-39.726907024338|-39.726907024338|-39.899341010996|-40.203155517521|-40.474205400828|-40.474205400828|-40.474205400828|-40.474205400828|-40.474205400828|-40.786340292166|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146||-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.577382293403|-41.577382293403|-41.577382293403|-43.366534779536|-44.486927267319|-44.486927267319|-44.486927267319|-44.486927267319|-44.486927267319|-44.486927267319|-45.108808354543|-45.338674576201|42.226811759497|||42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.173678893541|41.38102989141|41.100589327722|40.811210796468|40.383568840151|39.922852918975|39.43143770347|39.43143770347|39.43143770347|38.248819585751|-42.939605423316|-42.939605423316|-43.152617874526|-43.982352829403|-43.991671291921|-43.991671291921|-44.127413555354|-44.631013866233|-44.996679513506|-45.426866973829|-46.436519902494|-47.323910282217|-47.408911075887|-47.408911075887|-47.408911075887|-48.553790559037|-48.59844281848|-48.59844281848||-51.310491325411|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|56.033608740568|56.033608740568|56.033608740568||55.819566004806|55.452296620534|54.913660877199|||54.234850884752|54.234850884752|54.234850884752|53.239277947034|52.509851894365|52.509851894365|51.831501282571|50.71740780215|50.71740780215|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|49.864466619628|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-54.03075240493|-54.205835378172|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.076574800121|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.451639312692|49.451639312692|49.451639312692|49.451639312692|49.451639312692|49.451639312692|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|48.950595520394|48.030663647537|47.702959023455|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.175782177792|46.516028925648|46.516028925648|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451
04957|7486|/equities/downer-edi-limited|ASX200||-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.9408072047898|4.6102023610111|4.6102023610111|4.6102023610111||4.6102023610111|4.6102023610111|4.6102023610111|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5094956224169|-4.8332774191494|-4.8332774191494|-4.8332774191494|-4.8332774191494|-4.8332774191494|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126||-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.9283364381496|-4.9362074894049|-4.9946748462361|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|||4.7877667999667|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.6640350285975|4.6640350285975|4.5622611513632|4.3202902730855|4.1581770621041|4.1581770621041|4.1581770621041|4.1581770621041|4.147974513449|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988||-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.4338593778868|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1726956615805|4.1726956615805|4.1726956615805|4.1726956615805|4.1726956615805||4.1624023426167|4.1624023426167|4.1484454401724|||4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1016060785444|4.0334513668651|3.9999456410535|3.9757732025923|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.9019367881694|3.8254159787161|3.8254159787161|3.7679619633337|3.7489260120021|3.7489260120021|3.7489260120021|3.6726957341948|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-4.0531110408286|-4.0789025921856|-4.0789025921856|-4.0887806834153|-4.1280896466498|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1848252438228|-4.248694846224|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.3249332879815|-4.3427035515875|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4729028337195|-4.4729028337195|-4.5285031125496|-4.5458679166779|-4.5458679166779|-4.5809891387046|-4.5809891387046|-4.5809891387046|-4.5809891387046|-4.581252291887|-4.581252291887|-4.6433405826996|-4.6433405826996|-4.6433405826996|-4.6433405826996|-4.6498228124458|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655
04958|9260|/equities/elders-fpo|ASX200||8.066296240864|7.991995967293|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.5830414959875|-8.712268850217|-8.8119649589169|-8.8173477524934||-8.8173477524934|-8.8173477524934|-8.8173477524934|-8.8173477524934|-8.8173477524934|-8.8173477524934|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8382171680939|-8.8990956179904|-8.8990956179904|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152||-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|-8.9256291730152|9.1079121846903|8.8093466514734|8.7662185821696|8.7063543701353|||-9.4980439614974|-9.4980439614974|-9.4980439614974|-9.4980439614974|-9.4980439614974|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7692795725879|8.7230884203444|8.5528754270883|8.5063275511878|8.5063275511878|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4833169700178|8.4364627468887|8.3452368431956|8.2652629408208|8.2408482270072|8.2402674219504|8.2402674219504|8.2402674219504||8.0275199172116|7.8658549252723|7.6587099665446|7.6587099665446|7.487151368933|7.487151368933|7.487151368933|7.487151368933|7.487151368933|7.3615145345738|7.3615145345738|7.3280718481332|7.2655955893562|7.2655955893562|7.2655955893562|7.2655955893562|7.2655955893562|7.2655955893562||7.2655955893562|7.2655955893562|7.2655955893562|||7.2201062951669|7.2101182710445|7.1684647678574|6.9785525801033|6.9785525801033|6.9785525801033|6.946169721004|6.9096827309649|6.9096827309649|6.9096827309649|6.9096827309649|6.8702031552042|6.7967326839555|6.7967326839555|6.7967326839555|6.7845260186833|6.7845260186833|6.7845260186833|6.7845260186833|6.72947359569|6.6934737767274|6.6934737767274|6.6934737767274|6.6934737767274|6.6934737767274|6.6399709742925|6.6188565406161|6.5148409111585|6.3820454526042|6.0589392105843|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.7179682487337|5.6671868158809|5.6257629210675|5.4530700373345|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9685813591794|-6.0917570774109|-6.2178562334414|-6.2178562334414|-6.2178562334414|-6.3248403261366|-6.388711499976|-6.4591235847461|-6.5098597706675|-6.530399739888|-6.579610996938|-6.6156786608434|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.7092441658064|-6.791937892071|-6.8932644707534|-6.9164048678978|-6.9693387887327|-6.9853763471542|-7.112085091902|-7.1515863175171|-7.1515863175171|-7.1582288567426|-7.1582288567426|-7.1582288567426|-7.1582288567426|-7.1582288567426|-7.1635874713132|-7.5528945220609|-7.5528945220609|-7.5528945220609|7.0738551261958|7.0738551261958|7.0738551261958|7.0409500734604|7.0321664696045|6.9351851548428|6.8918724684444|6.801065331419|6.801065331419|6.801065331419|6.801065331419|6.7756280697272|6.7254666944695
04959|947762|/equities/emerchants-ltd|ASX200||0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|-0.98102937609066|-0.98102937609066|-0.98364375995386|-0.99659725639541|-0.99659725639541|-1.0056635992761||-1.0164982605416|-1.0164982605416|-1.0308314085491|-1.0323999064802|-1.0323999064802|-1.0605832126007|-1.0870369205062|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.1032855816571|-1.1378354398955|-1.1378354398955|-1.1378354398955|-1.1378354398955|-1.1378354398955|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1444418320421|-1.1446576062577|-1.1529529032594|-1.1580933469615|-1.1580933469615|-1.1580933469615||-1.1580933469615|-1.1580933469615|-1.1580933469615|-1.1580933469615|-1.1580933469615|-1.1601037336811|-1.1853930302709|-1.1887700500587|-1.2158556053483|-1.2267353134199|-1.2267353134199|-1.2524837406525|1.0417240384878|1.0417240384878|1.0417240384878|1.0417240384878|1.0417240384878|||1.0417240384878|1.0413600210416|1.0229907276292|1.0229907276292|1.0131841502873|1.0064545563291|1.0051499507353|1.0051499507353|1.0051499507353|1.0051499507353|0.94516662994199|0.92601847691859|0.89613158883348|0.81847957970583|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.83682266159386|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.98567340787629|-1.0157481974626|0.83580844050854|0.83580844050854|0.83580844050854|0.83580844050854||0.83580844050854|0.83580844050854|0.83580844050854|0.83580844050854|0.83062050018277|0.78430057536195|-0.8602216004152|-0.86147730792242|-0.86147730792242|-0.87407694621682|-0.87407694621682|-0.89175213557482|-0.90428805988547|-0.90428805988547|-0.90428805988547|-0.90428805988547|-0.91393119142582|-0.92492351649128||-0.93435944912524|-0.94845495618815|-0.9502277418136|||-0.95525305626121|-0.97694783472714|-0.97857756702616|-0.97857756702616|-0.99120725969329|-0.99120725969329|-0.99120725969329|-0.99717469325612|-1.0157496908302|-1.0363885240416|-1.0615427810462|-1.0887565006336|-1.0887565006336|-1.1059468520631|-1.1059468520631|-1.1059468520631|-1.1082742559634|-1.2306472143669|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.018824191046|1.018824191046|1.018824191046|1.018824191046|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.97623354443355|0.96831507427211|0.96423899181148|0.94859891078495|0.93594326069646|0.88736817781195|0.88736817781195|0.85374247303787|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||3.6070860065579|3.543428888758|3.4938099018291|3.4733998236342|3.4665554427751|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7701830256199|-3.816870012572|-3.8592043507445|-3.8592043507445|-3.8592043507445|-3.9051286968611|-3.9051286968611|-3.9640319913651|-3.9667021665336|-4.0428422156383|-4.0428422156383|-4.0780325017624||-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.2202259892966|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949||3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7010790602789|3.7010790602789|3.7010790602789|3.6283075049612|3.6283075049612|3.5992304302027|3.5963671976516|3.5290336277982|3.5290336277982|3.4933708273592|3.4048564790822|||3.3142849073516|3.2175388055496|3.2153209268442|3.1729505914872|3.1729505914872|3.1729505914872|3.0959883450511|3.0959883450511|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.0055502102012|2.9496298877833|2.9496298877833|-3.1388334846231|-3.1388334846231|-3.1388334846231|-3.1388334846231|-3.1525926960544|-3.2299292339018|-3.2299292339018|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.3238692872481|-3.3254103520134|-3.3576781726125|-3.3868646463026|-3.3900798142532|-3.3900798142532|-3.4817554222853|-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.4881962668266||-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.5599811195627|-3.5599811195627|-3.5599811195627|-3.6910900936408|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439||3.6846600975439|3.6846600975439|3.6224000813613|||3.6010000707982|3.5699999467397|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9637148828192|-3.9930166768679|-4.0260000161358|-4.0260000161358|-4.0260000161358||3.8972221290593|3.7555520842993|3.7555520842993|3.724780063996|3.5438268920234|3.5438268920234|3.5438268920234|3.5438268920234|3.5438268920234|3.483453872588|3.483453872588|3.483453872588|3.483453872588|3.483453872588|3.3955162997799|3.3955162997799|3.3955162997799|3.3931842619605|3.3931842619605|3.3931842619605|3.3471490072351|3.3094662415313|3.3094662415313|3.3094662415313|3.3094662415313|3.3094662415313|3.3070009859239|3.3070009859239|3.3070009859239|3.2960507805744|3.2960507805744|3.2775564652459|3.2733380665259|3.2733380665259|3.2733380665259|3.2733380665259|3.2733380665259|3.2733380665259|3.2714667896524|3.2714667896524|3.1763520616177|-3.4635775521128|-3.4635775521128|-3.4635775521128|-3.4889749900862|-3.5826234675686|-3.5826234675686|-3.5829149989332|-3.6904611221116|-3.7935678286863|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4277586467381|3.3630650713836|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.7014706256445|-3.7014706256445|-3.8271896312034|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.666134612539|26.666134612539|26.666134612539|26.666134612539|26.666134612539||26.666134612539|26.666134612539|26.454594153804|25.831215879037|25.59246097308|25.247888496132|25.247888496132|25.247888496132|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|24.972518210186|24.656537510546|24.656537510546|24.656537510546|24.656537510546|24.656537510546|24.656537510546|24.300597166123|24.178996906349|23.823884709752|23.578761030211|23.409734647555|23.403685555393|23.403685555393|23.366872665544||23.101524429476|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|||22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.398184917102|-23.389770687204|-23.389770687204|-23.507523947933|-23.563358657867|-23.65135409227|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|21.822869616276|21.523743344155|21.456380633079|21.254382692602|21.254382692602|21.254382692602|21.254382692602||21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685||21.25170088685|21.25170088685|21.25170088685|||21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|19.423274935689|19.423274935689|19.423274935689|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.131584216473|-20.176198012779|-20.176198012779|-20.176198012779|-20.176198012779|-20.176198012779|-20.176198012779|-20.409386430791|-20.444873795035|-20.617727798367|-20.617727798367|-20.617727798367|-20.851439819148|-20.851439819148|-20.851439819148|-20.851439819148|-20.851439819148|19.52813840472|19.52813840472|19.52813840472|19.52813840472|19.52813840472|19.217931488744|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.730641748986|-21.063489492824|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.623939378653|-21.623939378653|-21.710901828016|-21.710901828016|-21.710901828016|-21.739942391965|-21.739942391965|-22.074380380416|-22.420422322776|-22.65991513732|-22.759697173725|-22.759697173725|-22.759697173725|-22.946885239957|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965
04962|13822|/equities/fletcher-building-ltd|ASX200||-2.8259940839365|-2.8259940839365|-2.8259940839365|-2.8259940839365|-2.8259940839365|-2.8259940839365|-2.8654437552159|-2.8654437552159|-2.8654437552159|-2.8654437552159|-2.8654437552159|-2.8654437552159|-2.8904931026769|-2.8942525839519|-2.8942525839519|-2.8942525839519|-2.8942525839519|-2.9375028450965|-2.9741393219394|-2.9741393219394|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404||-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9779669187404|-2.9832193636078|-2.9832193636078|-2.9832193636078|-3.0163547753381|-3.0476164684348|-3.1056849410857|-3.2440944038856|-3.4314128895144|-3.4314128895144|-3.4949031692457|-3.5251702447414|-3.5790781201786|-3.6242534255392|-3.6255593405174|-3.6706214862849|-3.7520794292055|-3.7704683124973|-3.7704683124973||-3.809980538022|-3.809980538022|-3.809980538022|-3.809980538022|-3.8254980483166|-3.8254980483166|-3.8254980483166|-3.8254980483166|-3.8254980483166|-3.8716646078021|-3.929905070507|-3.9510057388008|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|||3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.6513151165046|3.5659056103006|3.5079639917161|3.5079639917161|3.5079639917161|3.5079639917161|3.4505156417187|3.4077951134902|3.3236612811863|-3.7382747290526|-3.7382747290526|-3.7382747290526|-3.7382747290526|-3.7382747290526|-3.7525275413631|-3.7683639729948|-3.7692934765784|-3.8103260082634||-4.1586955965262|-4.2363284363461|-4.2435227473225|-4.2435227473225|-4.2759539428127|-4.2759539428127|-4.4527515853349|-4.4527515853349|-4.5063906207023|4.2432646617999|4.2432646617999||4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2425162643978|4.2251436144714|4.2251436144714|4.1785641484305|4.1785641484305|4.1785641484305||4.1650712813321|4.1511780730459|4.1511780730459|||4.1511780730459|4.1511780730459|4.1374201500386|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.0883075482201|4.0453417573319|4.0270462603421|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|3.991369739034|3.9873550632025|3.9420615543287|-4.251228951949|-4.251228951949|-4.251228951949|-4.251228951949|-4.251228951949|-4.251228951949|-4.27028265502|-4.27028265502|-4.2792028906825|-4.2899476160476|-4.329661862433|-4.329661862433|-4.329661862433|-4.329661862433|-4.3524022018248|-4.3909284905806|-4.3909284905806|-4.4540870803611||4.3060909153153|4.3060909153153|4.3060909153153|4.257878846717|4.2076431852713|4.1429370621989|4.1208941922525|4.1208941922525|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.5264052625143|-4.5264052625143|-4.5521168703993|-4.5645887257091|-4.5645887257091|-4.6512097651685|-4.7274552511865|-4.7426916816713|-4.7426916816713|-4.7718798031278|-4.7976859177957|-4.7976859177957|-4.7976859177957|-4.7976859177957|-4.8185399203179|-4.8939332066507|-4.9357591004869|-4.9386215576089|-4.9526347726094|-4.9884834388348|-5.0749815414849|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755
04963|7385|/equities/flight-centre|ASX200||20.657720389236|20.368856445803|20.176423098344|20.176423098344|20.176423098344|19.965469282753|19.569410873659|19.253234838123|19.029217726076|19.029217726076|19.029217726076|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386||-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.203684841568|-20.25476454091|-20.25476454091|-20.47640544388|-20.87711823222|-20.992353786329|-21.092059309063|-21.453399321302|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.593103877373|-21.593103877373|-21.593103877373|-21.593103877373|-21.593103877373|-21.593103877373||-21.593103877373|-21.593103877373|-21.593103877373|-21.812893328476|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|||20.429655740808|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|-21.874425395325|-21.874425395325|-21.874425395325|-21.874425395325|-21.874425395325|-21.874425395325|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.446700083788|20.339111950194|20.15524290624|20.15524290624|20.15524290624|20.15524290624|20.074715069297||20.074041480395|20.074041480395|20.074041480395|20.074041480395|19.927268790507|19.541965059995|19.541448702543|19.541448702543|19.541448702543|19.541448702543|19.541448702543|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006||19.35224598006|19.163607471029|18.933452889698|||18.817096345569|18.817096345569|18.817096345569|18.528440706096|18.379377939261|18.145975962786|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.5905171329|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.275395418774|18.005240424635|18.005240424635|17.807211964397|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.530058681987|-20.07728768722|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.214857073172|-20.565952693471|-20.666614438703|-20.688460563741|-20.810979300218|-20.810979300218|-20.810979300218|-20.810979300218|-20.988865567001|-21.087233389373|-21.087233389373|-21.087233389373|-21.087233389373|-21.087233389373|-21.288989806856|-21.288989806856|-21.288989806856|-21.408321248917|-21.441468410391|-21.861076863494|-22.268696714206|-22.651329915571|-23.008144185331|-23.080520925951|-23.080520925951|-23.080520925951|-23.080520925951|-23.080520925951|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.532647487844
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.054841879738|-23.054841879738|-23.223157118573|-23.615175245883|-23.733178101796|-23.733178101796|-24.610754607803|-24.754448915727|-24.856054969636|-24.865059954157|-25.44839955064||-25.811488404309|-25.811488404309|-25.811488404309|-26.045542573968|-26.240484873502|-26.240484873502|-26.815537735321|-27.341708815206|25.994243250438|25.994243250438|25.994243250438|25.994243250438|25.994243250438|25.898078648334|25.898078648334|25.437309706746|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.059865037266|24.463738061392|24.252791890009|24.252791890009|24.252791890009|24.252791890009|23.912090619611|23.912090619611||23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.870913651018|23.870913651018|23.780460625256|23.668446511028|23.668446511028|23.668446511028|23.668446511028|23.668446511028|23.668446511028|||23.567718790635|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.890068142164|-26.61896429299|-26.728014736691|-26.999461895138|-27.573846134775|-27.974028936129|-27.974028936129|-27.974028936129|-28.051579804531|-28.051579804531|-28.051579804531|-28.051579804531|-28.906756130977|-29.181327713546|-29.181327713546|-29.181327713546|-29.181327713546|-29.181327713546|-29.310294225678|-29.310294225678|-29.310294225678|-29.310294225678|-29.310294225678|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|28.240806518102|28.240806518102|28.133395656506|28.078697668378|28.078697668378|27.576886586419||27.440429718485|27.163810552481|-28.298010832103|-28.298010832103|-28.298010832103|-28.298010832103|-28.358901984196|-28.474890504393|-28.667026361459|-28.667026361459|-28.837251381337|-29.123890245688|-29.531593615053|-29.531593615053|27.832888932443|27.832888932443|27.832888932443|27.832888932443||27.582654365143|27.547949349705|27.182721389469|||26.874690335257|26.560974371854|26.560974371854|26.530527499455|26.322441340397|26.322441340397|25.67771228255|25.341902133504|24.827114286996|24.396792719737|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.064076220752|24.064076220752|23.92397370577|23.907748383947|22.913054221944|22.593393478212|22.533215904034|22.155239528856|22.09980186911|22.09980186911|21.972533266872|21.972533266872|21.81059280273|21.264547940059|21.031479459686|21.031479459686|20.909421291266|-22.227227069407|-22.227227069407|-22.227227069407|-22.227227069407|20.830429479378|20.830429479378|20.830429479378|20.63547634736|20.256085021135|20.120042738645|20.120042738645|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.30956471554|19.761399623301|19.761399623301|19.761399623301|19.761399623301|19.761399623301|19.761399623301|19.761399623301|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.843993546675|-22.198603499941|-22.257337531571|-22.536485841014|-22.539828721066|-22.539828721066|-22.680528606628|-22.680528606628|-22.926886775433|-22.926886775433|-23.344319690531|-23.554407065377|-23.554407065377|-23.843784801679
04965|32466|/equities/g8-education-ltd|ASX200||1.2098798701276|1.187644317096|1.1734936925499|1.1677707668508|1.1666897332629|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805||1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805||1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|||1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1507906729237|1.1446285440144|1.1279206026061|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1606753471452||1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979||1.0608416576979|1.0608416576979|1.0317685162356|||1.0316741031544|1.0316741031544|1.0160267730704|0.9816963761108|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0179430760145|-1.0179430760145|-1.0295200819439|-1.0308556550815|-1.0411798420602|-1.0411798420602|-1.054366466409|-1.0620738632216|-1.0689709591351|-1.0710788487816|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0773307462714|-1.0962008558139|-1.1077231557749|-1.1309423680198|1.028575289401|1.028575289401|1.028575289401|1.028575289401|1.028575289401|1.028575289401|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1214591096299|-1.1280976281806|-1.1280976281806|-1.1334418175666|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208
04966|40369|/equities/gold-road-resources-ltd|ASX200||1.6765588832907|1.6765588832907|1.6765588832907|1.6765588832907|1.6765588832907|1.661176576991|1.6471406185838|1.6078896669955|1.6078896669955|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|-1.7042317742227|-1.7042317742227|-1.7042317742227|-1.7042317742227|-1.7042317742227|-1.7099161650635|-1.7099161650635|-1.7099161650635||-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7371290222249|-1.751810049066|-1.7522146597476|-1.7522146597476|-1.7522146597476|-1.7522146597476|-1.7906424522545|-1.7906424522545|-1.7906424522545||-1.7906424522545|-1.7906424522545|-1.8112693892746|-1.8234807575226|-1.8234807575226|-1.8316452993817|-1.8482170650105|1.6357815041536|1.6357815041536|1.5854401216088|1.5854401216088|1.5849334515|1.5327038077143|1.4969525920679|1.4969525920679|1.4969525920679|1.4969525920679|||1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4804824656905|1.4542860528563|1.4530955907079|1.4299673434068|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5249498384047|-1.5468887043053|-1.5513511456326|-1.5513511456326|-1.5513511456326|-1.5890012424605|-1.5993068727539|-1.6020076642087|-1.638480710724|-1.6473397079872|-1.6530163358501|-1.6691848713879|-1.7066943175415|-1.7066943175415|-1.7165937370043|-1.7165937370043|-1.7165937370043||-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8187682832069|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.9137789157747|-1.9294765754671|-2.009140642057|1.8728592078407||1.8728592078407|1.8728592078407|1.869843553671|||-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.7320833227669|1.7320833227669|1.7320833227669|1.7320833227669|1.7320833227669|1.7312036776581|1.7129983725419|1.7129983725419|1.6824981440295|1.6772201910271|1.6158002366241|1.6154725010324|-1.735820139827|-1.735820139827|-1.735820139827|-1.735820139827|-1.735820139827|-1.735820139827|-1.7459113215756|-1.7580196768265|-1.7580196768265|-1.7580196768265|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.5716685355196|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.671890006716|-1.6787666857849|1.5541145411524|1.5541145411524|1.5541145411524|1.5535419971409|1.5535419971409|1.5535419971409|1.5365744531886|1.5216350003913|1.5216350003913|1.5216350003913|1.5216350003913|1.520947972691|1.520947972691|1.520947972691
04967|638|/equities/goodman|ASX200/EAFAGROWTH||33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.638886901035|33.552652646318|33.525170539502|33.295345439874|33.295345439874||33.295345439874|33.295345439874|33.024272855082|32.542525114791|32.475767771285|32.475767771285|32.475767771285|32.475767771285|32.475767771285|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.246510465801|32.246510465801|32.246510465801|32.246510465801|32.246510465801|32.246510465801|32.246510465801|31.449456064636|-32.643631435792|-32.643631435792|-32.643631435792|-32.643631435792|-32.643631435792|-32.643631435792||-32.643631435792|-32.643631435792|-32.643631435792|-32.724591018271|-32.947324171676|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|||31.067380106574|30.305422849264|29.94491266631|29.324903958626|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|28.781502621046|28.751113353693|28.123459854086|27.885510381019|27.251866232432|27.251866232432|27.251866232432|27.112992543793|27.112992543793|27.112992543793|26.979419062789|26.979419062789|26.979419062789|26.378244106699|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.248972208245|24.227836799895|24.227836799895|24.216486189405|-25.169991702089||-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968||23.905678206706|23.895753045904|23.608614758239|||23.19306496401|23.19306496401|23.19306496401|23.133207236864|23.133207236864|23.133207236864|23.133207236864|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.180402767061|21.446003502606|21.400836699537|21.179540891704|21.00837789118|20.801532486409|20.78427644354|20.78427644354|20.78427644354|20.339751514924|-21.614729977929|-21.614729977929|-21.614729977929|-21.614729977929|-21.654977693915|-22.224419795539|-22.311011928426|-22.311011928426|-22.395569000097|21.167381082316|21.167381082316|21.167381082316|21.167381082316|21.167381082316|21.167381082316|-22.314723604337|-22.314723604337|-22.314723604337|-22.314723604337|-22.314723604337|-22.314723604337|-22.586638469846|-22.676021879512|-22.676021879512|-22.676021879512|-22.676021879512|-22.838483266867|-22.838483266867|-23.067202811812|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.926716706639|21.80901524184|21.80901524184|21.80901524184|21.789955876466|21.789955876466|21.719117877877|21.399576343867|21.20730714199|21.075440364083|21.075440364083|20.958266634632|20.789740556798|20.766378184514|20.215976260721|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.04757259606|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.3266197921841|-4.3266197921841|-4.3769998081928|-4.3769998081928|4.0621610678266|4.0621610678266|-4.2387434347614|-4.2387434347614|-4.2387434347614|-4.2387434347614|-4.2786038036859|-4.2956709062298|-4.3246344631734|-4.4031290647207|-4.4031290647207|4.1588725961525||4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577||-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.4129781622788|-4.4129781622788|-4.4129781622788|-4.4844202619019|-4.538800144772|-4.5775557630374|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|||-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6116510027336|-4.6116510027336|-4.6252997311936|-4.6252997311936|-4.6252997311936|-4.6875553829787|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.2872850272238|4.2872850272238|-4.6130308535696|-4.6130308535696||-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361||4.4195252037361|4.4195252037361|4.4195252037361|||4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.260686762372|4.0927077479266|4.0768975358432|4.0715527116398|4.0390154887546|4.0390154887546|3.9225173050947|3.9101447390415|3.9101447390415|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.8757998172526|3.6853099823586|3.6853099823586|3.6853099823586|3.6853099823586|3.6481220855307|3.6470399960339|3.6470399960339|3.6470399960339|3.5517111337251|-3.7671553262704|-3.7671553262704|-3.7671553262704|-3.7946979568615|-3.7946979568615|-3.8813310515234|-3.9195753644216|-3.9195753644216|-3.9392503710044|-3.9919448529629|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0444135095543|-4.124348338651|-4.1362204509834|-4.1419117271745|-4.1571241418349|-4.1786716378748|-4.1786716378748|-4.1786716378748|-4.3018574623067|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.08307553656|4.08307553656
04969|7471|/equities/graincorp|ASX200||-9.061220198991|-9.061220198991|-9.061220198991|-9.061220198991|-9.061220198991|-9.061220198991|-9.061220198991|-9.1291333107176|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|-9.3206450874473|8.6586953144184|8.6586953144184|8.6586953144184|8.6586953144184||8.6586953144184|8.5643829748488|8.3595926414437|7.9901026763858|7.9487291364079|7.9487291364079|7.9487291364079|7.9487291364079|7.9487291364079|7.8861529354531|7.8861529354531|7.8861529354531|7.8861529354531|7.8861529354531|7.8861529354531|7.6770405833464|-8.4271806006068|-8.4271806006068|-8.4271806006068|-8.4271806006068|-8.4271806006068|-8.4271806006068|-8.4990896123906|-8.6278777804926|8.0841465909199|8.0841465909199|8.0841465909199|8.0841465909199|8.0841465909199|8.0841465909199|8.0841465909199||8.0841465909199|8.0841465909199|7.9974529426441|7.9974529426441|7.9974529426441|7.9974529426441|7.9974529426441|7.9974529426441|7.9974529426441|7.9974529426441|7.9974529426441|7.9882808439318|7.8930895849934|7.8821563448512|7.8821563448512|7.8821563448512|7.8821563448512|||7.7485074164695|7.7256185673314|7.7256185673314|7.7256185673314|7.7256185673314|7.7256185673314|7.7256185673314|7.6715205667899|7.5411336155386|7.4798463431538|7.4798463431538|7.4798463431538|7.4798463431538|7.4798463431538|7.4798463431538|7.374273627725|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|-7.9751976821261|8.0536508418007|8.0536508418007|8.0536508418007|8.0536508418007|8.0536508418007|7.7740563658524|7.6845068697188|7.6433412503372|7.5859344481506|7.5331911362589|7.5331911362589|7.4579901206693||7.3899887919647|7.3433208863186|7.2234121075656|7.1610136022597|7.0400151401128|7.0069614681232|6.9631004402947|6.9631004402947|6.940486730782|-7.3859419684745|-7.3859419684745|-7.3859419684745|-7.3859419684745|-7.3859419684745|-7.417706348908|-7.417706348908|-7.5055067300929|-7.5819518566279||7.2134429863898|7.2134429863898|7.2134429863898|||7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.2134429863898|7.1685888162154|7.1679588308566|7.1679588308566|7.1679588308566|7.1679588308566|7.1679588308566|7.1679588308566|7.0924703534702|6.8647130622921|6.8647130622921|6.8647130622921|6.797983714216|6.7896969807071|6.6923173016887|6.6377616216348|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0806606320053|-7.0967069497274|-7.1100144046388|-7.1100144046388|-7.1100144046388|-7.2098761286826|-7.308314081308|-7.3099324077611|-7.3099324077611|-7.3099324077611|-7.3099324077611|-7.3099324077611|-7.3238102675692|-7.3238102675692|-7.3238102675692|-7.3238102675692|-7.3238102675692|-7.3238102675692|-7.384290536379|-7.4933995495628|-7.5754447789535|-7.629050503345|-7.6541040947306|-7.6541040947306|-7.6541040947306|-7.6541040947306|-7.7439365442448|-7.9169540466923|-7.9255993707262|-7.9255993707262|-8.0491350870753|-8.0818962235611|-8.108912450611|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606|7.6924737404606
04970|18522|/equities/growthpoint-properties-aus|ASX200||-2.3447957417804|-2.3447957417804|-2.3447957417804|-2.3458588414524|-2.3458588414524|-2.3662320301636|-2.3730357008625|-2.3921889154248|-2.3921889154248|-2.3921889154248|-2.404654353651|-2.4123937352858|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4404743765877|-2.4404743765877|-2.4741382438923|-2.4770981028108|-2.5058155355701||-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223||-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5258938566105|-2.5415100340071|-2.5415100340071|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|||2.3295748587332|2.3116974531233|2.3116974531233|2.2937005344511|2.2937005344511|2.284944965164|2.2763277708603|2.2601268128496|2.2601268128496|2.2462841223269|2.2462841223269|2.2462841223269|2.2462841223269|2.2244821732341|2.207758076224|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3825202711534|-2.4228002769099|-2.4371917844244|-2.4371917844244|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403||-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4705505252611|-2.4778339333812|-2.5289821831694|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285||-2.5641374114798|-2.6168194483437|2.3737082742521|||2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3038899573209|2.3038899573209|2.3038899573209|2.2804333934654|2.2510371086188|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.1925976342438|2.0620530519749|2.0610877643758|2.0610877643758|2.0610877643758|2.0245419752525|1.990761620018|1.990761620018|-2.1674170610407|-2.1674170610407|-2.1674170610407|-2.1674170610407|-2.1999078323553|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2410393349742|-2.2811549231316|-2.3009010475979|-2.3009010475979|-2.3178609134816|-2.3178609134816|-2.3178609134816|-2.3178609134816|-2.3255836471661|-2.3255836471661|-2.3255836471661|-2.3255836471661|-2.384732858235|-2.384732858235|-2.4221492747299|-2.4221492747299|-2.4221492747299|-2.4221492747299|-2.4518324114473|-2.4778694022133|-2.5026325636919|-2.5334807428846|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5590956805668|-2.5590956805668|-2.5590956805668|-2.5781617957709|-2.6351798859302|-2.7324220170648|-2.7965801413491|-2.8234223586138|-2.8290430366006|-2.8290430366006|-2.8290430366006|-2.8483811417119|-2.8998678965586|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189
04971|7355|/equities/g.u.d.-hlds|ASX200||-10.818474821004|-10.818474821004|-10.818474821004|-10.931083577378|-11.035092664541|-11.080936406256|-11.155484594903|-11.265538072146|-11.393375820095|-11.578751027777|-11.653149407825|-11.653149407825|10.535494670798|10.535494670798|10.468882571248|10.394869604142|10.307077185348|10.278974179907|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333||10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.254959215602|10.056065362781|9.7078502907687|-10.518499081407|-10.54444317583|-10.667715281952|-10.729031297293|-10.729031297293|-10.77664383734|-10.77664383734|-10.967937616118|-10.997707794782|-11.235786277581|-11.262761288868|-11.262761288868||-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.540324731439|-11.651471769114|-11.726079900287|-11.848177112394|-11.848177112394|-11.848177112394|-11.848177112394|11.142096850999|11.142096850999|11.142096850999|||11.142096850999|11.142096850999|11.091774143255|11.017622381419|11.017622381419|11.0129140284|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.542242130813||11.485268470509|11.297520978432|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|11.397347754155|11.397347754155|11.397347754155||11.350941624812|11.317157443554|11.274619826774|||11.107910961024|11.066341263414|11.066341263414|11.063384216951|11.063384216951|11.039871341571|11.038190239651|11.037434014991|10.806593481385|10.655104283583|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.567000579188|-11.567000579188|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.752439345595|-11.752439345595|-11.752439345595|-11.752439345595|-11.752439345595|-11.857710085176|-11.997456084647|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.421481370681|11.421481370681|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|10.920066103693|10.780629035893|10.484032283296|10.402163173258|10.402163173258|10.402163173258|10.19018136296|9.5188965889814|9.5188965889814|9.4935275441338|9.4935275441338|9.4935275441338|9.3766971038369|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.5255631958542|-4.5255631958542|-4.677570161455|4.331588602471|4.320811468958|4.320811468958|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061||-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.556744786888|-4.556744786888|-4.556744786888|-4.556744786888|-4.556744786888|-4.556744786888|-4.6252718466185|-4.680256505189|-4.680256505189|-4.680256505189|-4.6805626765198|-4.6972918659787|-4.7672690186612|-4.7728382677851|-4.7728382677851|-4.7728382677851||-4.8369375254261|-4.8369375254261|-4.8369375254261|-4.8369375254261|-4.8592748084612|-4.8592748084612|-4.8858606725874|-5.0220675633949|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|||4.8064576502901|4.7310641734977|4.6861822571114|4.6818690792008|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6636184501503|4.6636184501503|4.6190207852096|4.4760440324524|4.4760440324524|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.409768867971|4.3029553189709|4.3029553189709|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873||4.2064664855873|4.2064664855873|4.1827407959738|4.1802674006134|4.0797415519986|4.0560180244473|4.0560180244473|4.0560180244473|4.0560180244473|4.0120594042353|4.0120594042353|3.987843992292|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511||3.9823437953511|3.9778819641051|3.9309799230294|||3.8655332764207|3.8560902287708|3.8560902287708|3.8134335599726|3.7952040127455|3.7695111953107|3.7695111953107|3.6989013710384|3.6471126519711|3.6156805977856|3.5928156843934|3.5928156843934|3.5518012669354|3.5518012669354|3.5518012669354|3.5518012669354|3.5518012669354|-3.8029967747917|-3.8029967747917|-3.8029967747917|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.8016739306242|-3.8016739306242|-3.8049155669512|-3.8149061023197|-3.8304512433433|-3.9016125789642|-4.0006806178622|-4.0590895462625|3.8356611139254|3.8356611139254|3.8274010692124|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0501193999228|-4.0501193999228|-4.0501193999228|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8076799410344|3.8076799410344|3.8076799410344|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.5914722029965|3.5469136441859
04973|947866|/equities/hub24-ltd|ASX200||44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.179565469007|44.070074337037|43.907860086263|43.682704556455|43.682704556455|43.682704556455|43.682704556455|43.682704556455|43.23078326436|42.823092558341|42.427044447216|42.388482527419|42.388482527419|42.217015012896|42.217015012896|41.923905408819|41.890726129699|41.363056317424|41.363056317424||41.363056317424|41.363056317424|40.586728775342|40.475807520901|40.197285702002|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.829522784054|39.412525688609|39.3944731145|39.181447818555|39.181447818555|39.047903633848|39.047903633848|39.047903633848|39.047903633848|39.047903633848|39.047903633848|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339||-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-42.181059818222|-42.511179796804|-42.971308248958|40.106124960977|40.106124960977|40.106124960977|40.106124960977|40.106124960977|39.821674969692|39.821674969692|39.821674969692|39.821674969692|39.821674969692|||39.597693181589|39.245021732445|39.245021732445|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|38.231157524922|37.709065366165|37.407850822229|37.189834153672|36.882038897961|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059||35.976944968193|35.976944968193|35.877161499626|35.439066035622|35.192200067493|35.192200067493|35.192200067493|35.192200067493|35.192200067493|34.926332238485|34.657035778153|34.391218030144|34.391218030144|34.071684174025|34.071684174025|34.071684174025|34.071684174025|34.071684174025||34.071684174025|34.002427741647|33.110473920637|||33.058351613276|33.058351613276|33.058351613276|32.430946033523|32.275149837597|32.275149837597|32.081276062974|31.791566859913|31.791566859913|31.791566859913|31.791566859913|31.791566859913|31.670628454103|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.479147748284|31.479147748284|31.479147748284|30.824608304029|30.691905982908|30.691905982908|30.691905982908|30.691905982908|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.478910519766|-33.749346391015|-34.279272759019|-34.296969744959|-34.366910878595|-34.818234169677|-35.018374540427|-35.018374540427|31.980137187001|31.65102285089|31.65102285089|31.65102285089|-33.569679399822|-33.569679399822|-33.569679399822|-33.569679399822|-33.569679399822|-33.569679399822|-33.654643107888|-34.13293737994|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.196986674991|32.097206857168|31.912451614233|31.880501073039|31.114444619457|31.104436546246|31.104436546246|30.65822633804|30.65822633804|30.511827111352|30.511827111352|30.511827111352|30.511827111352|30.397587061049|29.721762498353|29.554736596715|29.285262406283|28.971402923722|28.605434290738|28.605434290738|28.550598517577|28.550598517577|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|25.976738947501|25.505480493869
04974|961867|/equities/idp-education-ltd|ASX200||-15.637892234918|-15.637892234918|-15.637892234918|-15.637892234918|-15.637892234918|-15.885990977946|-16.020050950334|-16.020050950334|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.466855156106|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702||-16.49477009702|-16.49477009702|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|-17.251850563159|-17.251850563159|-17.251850563159|-17.251850563159|-17.251850563159|-17.348722835238|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189||-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.524985682528|-17.984429981489|-18.131865768718|-18.463167379285|-18.463167379285|-18.705185464118|-18.907984684015|-18.990351380272|-18.990351380272|-19.28229848812|||-19.28229848812|-19.28229848812|-19.28229848812|-19.97477639461|-20.022131675855|-20.022131675855|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.681214405865|-20.966349577209|-21.372610170864|-21.837900779008|-22.252112120786|-22.545679112715|-22.764643903621|-22.922936911989|20.720625246445|-20.624702146614|-20.624702146614|-20.624702146614|-20.624702146614|-20.624702146614|-20.840780023032|-21.123088893287|-21.487579521564|-21.487579521564|-21.775088399679|-21.915272410229|-21.915272410229||-21.915272410229|19.860195427008|19.860195427008|19.860195427008|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.679656570263|-21.75239548982||-22.012106104038|-22.180331802986|-22.180331802986|||-22.180331802986|-22.180331802986|-22.180331802986|-22.180331802986|-22.180331802986|-22.62314701149|-22.895860378501|-22.895860378501|21.720799622389|21.720799622389|21.720799622389|21.694137531853|21.694137531853|-23.500258781426|-23.500258781426|-23.500258781426|-23.500258781426|-23.500258781426|-23.500258781426|-23.677509045063|-23.97834324777|22.361737232966|22.361737232966|22.361737232966|22.361737232966|22.361737232966|22.361737232966|22.361737232966|21.825004585479|21.825004585479|21.825004585479|21.825004585479|21.672227444355|21.2696636161|21.2696636161|20.945736138997|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-23.012099887136|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|-22.828876382984|-22.828876382984|-22.828876382984|-22.828876382984|-22.828876382984|-22.828876382984|-22.991252456414|-23.07250249199|-23.096668956589|-23.244355252397|-23.640394373086|-23.847276970372|-23.847276970372|-24.562807927116|-25.039230860586|-25.30136716511|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.26957548854|23.151195088992|-24.273781798617|-24.273781798617|-24.273781798617|-24.273781798617|-24.422534861317|-24.944205829558|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|22.758490084628
04975|7714|/equities/independence-grp|ASX200||-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.5442619472526|-6.5686243275561|-6.5873601944091|-6.607622600357|-6.7990249006398|-7.0039165912345|-7.1682406463308|-7.3586007796043||-7.5385505076684|-7.5385505076684|-7.6133896638329|-7.736556180898|-7.736556180898|-7.736556180898|-7.8500625652115|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2170615364905|7.2170615364905|7.2170615364905|7.2170615364905|7.2170615364905|7.2170615364905|7.1566192605608|7.1566192605608|7.1545769084949|7.128974211377|7.0999717316827|7.0341927972788|7.0341927972788|7.0341927972788|-7.8309681918729|-7.8309681918729||-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|||-7.8309681918729|-7.8338535391079|-7.9731703425764|-8.1379672316841|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1023795652845|6.9550366578841|6.9550366578841|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.854349480967|-7.854349480967|-7.854349480967|-7.854349480967|-7.854349480967|-7.854349480967|-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853||-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853|-8.1130677560102|-8.1130677560102|-8.3428532391932|-8.4231700665582|-8.7510221622103|-8.7510221622103|-8.7510221622103|-8.9816909257696|8.2499139235623|8.2499139235623|8.2499139235623|8.2499139235623|8.2499139235623|8.2499139235623||8.2499139235623|8.2482376547|8.1202641031633|||8.0222373032449|7.9583791302897|7.9583791302897|7.7623656113123|7.6042956598572|7.3783840877007|-8.6681986877713|-8.6681986877713|-8.7871887668297|-8.7871887668297|-8.7871887668297|-8.7871887668297|-8.7871887668297|-8.7871887668297|-9.2879879722248|-9.3752917366441|-9.3752917366441|-9.3752917366441|-9.4319910558524|-9.6355454162825|-9.7894949599625|-9.8387126461794|-9.8387126461794|-9.8387126461794|-9.8387126461794|-9.8387126461794|-9.9496943951455|-9.9496943951455|-9.9496943951455|-9.9496943951455|-10.162437862909|-10.415764379012|-10.51890495034|-10.682945987917|-10.682945987917|-10.682945987917|-10.682945987917|-10.720773561505|-10.960859095286|-11.28039888456|-11.824610382478|-11.845678018377|-11.878429646901|-11.878429646901|-11.916588301583|-12.138987005998|-12.275133260513|-12.275133260513|-12.275133260513|-12.275133260513|-12.275133260513|-12.275133260513|-12.275133260513|-12.275133260513|-12.275133260513|-12.414037369385|-12.866708065287|-13.154584980284|-13.154584980284|-13.154584980284|-13.154584980284|-13.154584980284|-13.154584980284|-13.26229065735|-13.26229065735|-13.26229065735|-13.431989869352|-13.943877600825|-14.222641626106|-14.361268378084|-14.518263806022|-14.518263806022|-14.583071060884|13.501584532489|13.501584532489|13.501584532489|13.501584532489|13.501584532489|13.219224985694|13.018650593863|12.73151850419|12.73151850419|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.15247504719|-13.452328602561|-13.741828300432|-13.852832054513|-14.025332529697|-14.227693366603|-14.227693366603|-14.541821532334|-14.800215037757|-14.868140362031|-14.872752929536|-15.146040361561|-15.146040361561|-15.146040361561|-15.37241778709
04976|7635|/equities/iluka-resources-limited|ASX200||-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-7.0564622111983|-7.0944024399328|-7.0993358907223|-7.2975955867238|-7.4589949077441|-7.5205498211995|-7.6511664913115||-7.7735184879234|-7.7989114884892|-7.7989114884892|-7.8009414930619|-7.8009414930619|-7.8009414930619|-7.8321573225963|-7.9993608989229|-7.9993608989229|-8.1240122889932|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.1153996753592|7.1062957622263|7.1062957622263|6.9903408260138|6.9903408260138|6.9903408260138|6.763717361448|6.763717361448||6.763717361448|6.763717361448|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|||-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.5115639519428|-7.5172933551708|-7.5814370019611|-7.5838189768986|-7.6440936835809|-7.6440936835809|-7.6440936835809|-7.7009454842796|-7.7009454842796|-7.7009454842796|-7.7009454842796|-7.7009454842796|-7.7009454842796|6.8084302511251|6.8084302511251|6.8084302511251|6.8084302511251|6.8084302511251|6.8084302511251|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.573322828828||6.5264697430516|6.3699662815625|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.1635728039465|-6.8207233443071|-6.8207233443071|-6.8207233443071|-6.8680259137473|-6.9072509506369|-7.0752786507236|-7.1208653571459||-7.1817949747876|-7.2567165401065|-7.2907962563395|||-7.300365860418|-7.300365860418|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3509651505044|-7.3509651505044|-7.3509651505044|-7.4082946869059|-7.4197718404315|-7.4283576301493|-7.4498416639873|-7.522046484054|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8525712688324|6.7565108168831|6.7565108168831|6.7565108168831|6.7565108168831|6.7311229031076|-7.3849959487955|-7.3849959487955|-7.3849959487955|-7.4477733368389|-7.5514150719634|-7.7576831822915|-7.936314742358|-7.9547711681822|-7.9547711681822|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-8.1400505439343|-8.2607825272125|-8.2607825272125|-8.2607825272125|-8.2608692903036|-8.4165216042724|-8.4286069283915|-8.4286069283915|-8.4867856646062|-8.6412542716631|-8.6412542716631|-8.6412542716631|-8.6412542716631|-8.6412542716631|-8.6447270331524|-8.7274743117384|-8.7605268201885|-8.824474648376|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-9.1704619607295|-9.3221795515844|-9.9276871257971|-9.9276871257971|-9.9276871257971|-9.9276871257971|-10.028541094059|-10.273100859583|-10.37955650429|-10.514507337191|-10.586119541171|-10.605132562852|-10.774313748916|-10.778935024387|-10.778935024387|-10.778935024387|-10.972705758552|-11.138006807411|-11.18056284172|-11.223958664279
04977|7569|/equities/incitec-pivot|ASX200||-2.9944304857441|-2.9944304857441|-2.9944304857441|-3.000285964425|-3.000285964425|-3.000285964425|-3.000285964425|-3.000285964425|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0323025045142|-3.039502772727|-3.0436141590701|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561||2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8225588722702|2.784509875562|2.7616776384537|2.7307528166444|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017||-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8972305810569|-2.8972305810569|-2.9074784292245|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|||2.7545482578464|2.7545482578464|2.7545482578464|2.7217201725849|2.6852446150127|2.6824940124422|2.67860451443|2.6301161393302|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5854953646464|2.5691614548148|2.5638413360312|2.5638413360312|2.5584347436378|2.5560386125191|2.5472651128353|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.539343959902|2.539343959902|2.539343959902|2.539343959902|2.5330481553939|2.5330481553939|2.3738752763434|2.3690938597436||2.3414824412393|-2.4618316109989|-2.4618316109989|-2.4618316109989|-2.4618316109989|-2.4618316109989|-2.4816896182535|-2.5092684143382|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5446396753723|-2.5446396753723|-2.5681609686339|-2.5681609686339||-2.5681609686339|-2.5681609686339|-2.5715908705114|||-2.5715908705114|-2.6003857128793|-2.6003857128793|-2.6003857128793|-2.6003857128793|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6067976504129|-2.6098297789669|-2.6098297789669|-2.6098297789669|-2.6098297789669|-2.6098297789669|-2.6451729751269|2.4601753139801|2.4601753139801|2.4601753139801|2.435731241472|2.3946633707234|2.3893148646034|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5199444077733|-2.5604053098099|-2.5667319408337|-2.5667319408337|-2.5862560262592|-2.6491902658577|-2.6579757607905|-2.7051419325369|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5603420094193|2.5389294947926|2.5389294947926|2.5389294947926|2.5389294947926|2.5389294947926|2.5389294947926|2.5368286134036|2.5368286134036|2.5368286134036|2.5368286134036|2.5003823606119|2.5003823606119|2.5003823606119|2.4798442037234|2.4798442037234|2.4798442037234|2.4798442037234|2.4798442037234|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4762735095874|2.4614674733169|2.4614674733169|2.4614674733169|2.4614674733169|2.4614674733169|2.4614674733169|2.4614674733169|2.4614674733169|2.452511832238|2.4483156437352
04978|7553|/equities/ing-real-est|ASX200||4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294||4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9236236538869|-4.9236236538869|-4.9542093989919|-4.9542093989919|-4.9542093989919||-5.0746527591103|-5.0746527591103|-5.0746527591103|-5.0746527591103|-5.0913616100448|-5.0913616100448|-5.0913616100448|-5.144568222485|-5.2367425690337|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|||4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8076220071996|4.6623577052448|4.6037310156661|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.5191474095336|4.5191474095336|4.5191474095336|4.5191474095336|4.4196083695084|4.3533743613039|4.3533743613039|4.2876383985716|4.2384869219681|4.223874343967|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651||-4.5611250134105|-4.5611250134105|-4.6037500668229|4.3438792596536|4.3438792596536|4.3438792596536|4.3438792596536|4.33933251813|4.33933251813|4.33933251813|4.33933251813|4.2862028911703|4.2291141698751|4.2232491077213|4.2232491077213|4.2232491077213|4.2232491077213|4.2232491077213||4.2232491077213|4.2232491077213|4.1194432379171|||-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3512692092596|4.0203990509363|4.0203990509363|4.0203990509363|4.0203990509363|4.0203990509363|3.9923445621945|3.9923445621945|3.9781606108852|3.873512019814|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|-4.0967997891788|-4.0967997891788|-4.0967997891788|-4.0967997891788|-4.1292220070499|-4.1569195458364|-4.1569195458364|-4.1569195458364|-4.1569195458364|-4.1603326646722|-4.1603326646722|-4.20794145171|-4.20794145171|-4.2410461009008|-4.2981066902988|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9340201411037|3.9000225898721|3.8639138668883|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964
04979|993193|/equities/inghams-group-ltd|ASX200||3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.4416540284714|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7569147576331|-3.8077052733556|-3.8077052733556||-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8466170254963|-3.8956160913012|-3.8956160913012|-3.8956160913012|-3.8956160913012|-3.8956160913012|3.6921052581124|3.6921052581124|3.6921052581124|3.6921052581124|3.6921052581124|3.6828461333622|3.6828461333622|3.6392735821792|3.609748388086|3.5819426650849|3.5555156831201|3.5555156831201|3.5211284430221|3.4734760689951|3.4621956136731|3.4388357923488|3.4388357923488|-3.6598727167983||-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.712914155737|-3.7687933696811|-3.7742148785133|-3.7750493528836|-3.7750493528836|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|||-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.8516391896029|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.9484591209713|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-4.0573217789642|-4.0975796823492|-4.1150884898493|-4.3178761173166|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1616524842062|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452||4.088160384602|4.088160384602|4.088160384602|4.067400496212|4.0387798951206|4.0387798951206|4.0387798951206|3.9580889461369|3.8970430689752|3.8128257943193|3.7931398366337|3.7579331104893|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607||3.7562603893607|3.7475116322139|3.7183462590751|||3.6759402984576|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6580558140952|3.6308952260766|3.6026614560853|3.5637904421236|3.4085066484995|3.4085066484995|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2658368073589|3.2037075981704|3.184119540807|3.1728017628884|3.1728017628884|3.1486687064939|3.1085208787712|2.9716898086107|2.6551749723766|2.6551749723766|2.6551749723766|2.6551749723766|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||6.769248055194|6.769248055194|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.6180156444622|6.4560299933737|6.4560299933737|6.4560299933737|6.4560299933737|6.4560299933737|6.4560299933737|6.3986443480722|6.3673824690969|6.289036077834|6.2839336240449|6.2839336240449|6.224370515364|6.2023713412324||6.2023713412324|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161||6.187816153161|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1001831715902|6.0785502057453|6.0785502057453|6.0785502057453|6.0680865865161|||6.0680865865161|5.9873186064219|5.9850887186406|5.9850887186406|5.9850887186406|5.9850887186406|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.4525676981291|6.0315917050749|6.0315917050749|6.0315917050749|6.0315917050749|6.0095460719434|6.0050511698554|5.9442236534567|5.9177484635745|5.8722202914992|5.8480224496831|5.8144694044313|5.7427438314449|5.7241598031798|5.6855949503444|5.6855949503444|5.6855949503444|5.6855949503444||5.6720499840338|5.6544999377549|5.63444423859|5.5871604833854|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.9290004011746||-5.9592502417305|-5.9592502417305|-5.9592502417305|||-5.9592502417305|-5.9592502417305|-5.9592502417305|-5.9592502417305|-5.9592502417305|-6.0175002484563|-6.0200003947421|5.6834456688579|5.6834456688579|5.6834456688579|5.6834456688579|5.6834456688579|5.6834456688579|5.6485596528466|5.6485596528466|5.6485596528466|5.6485596528466|5.6485596528466|5.6485596528466|5.6300663010738|5.6021861499749|5.6021861499749|5.6021861499749|5.5865956617949|5.5523148099661|5.5523148099661|5.5523148099661|5.5523148099661|5.5523148099661|5.4964607071081|5.4863167441688|5.4863167441688|5.4863167441688|5.4863167441688|5.4863167441688|5.4863167441688|5.4759078198895|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|-5.8277876626589|-5.8277876626589|-5.8277876626589|-5.8277876626589|-5.8277876626589|-5.8454365083056|-5.8454365083056|-5.8454365083056|-5.8454365083056|-5.8454365083056|-5.9221518115288|-6.0103702941995|-6.0103702941995|-6.0103702941995|-6.0103702941995|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.6835127787225|5.6835127787225|5.6835127787225|5.6835127787225|5.6835127787225
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-12.408292220399|12.499253990071|12.491948659571|12.446609717113|-12.6298779056|12.555431558608|12.555431558608|12.555431558608|12.542701352436|12.533556793353|12.528830551999|12.528830551999|12.528830551999|12.520563482607|12.520563482607|12.520563482607|12.515070199265|12.510633944686|12.509918571029|12.509918571029|12.494910161267|12.481566500411|12.457851595067|12.44737545865|12.44737545865|12.44737545865|12.433750384574|12.420277906264|12.410775067881|12.410775067881|12.395305821714|12.389784015348|12.386823404541|12.386823404541|12.386823404541|12.381470455848|12.379411712976|12.377679789168|12.353533175369|12.350592033488|12.336769307568|12.328632421973|12.313188088385|12.313188088385|12.29798720992|12.294985227191|12.277761808594|12.267512921448|12.264458793132|12.263843158581|12.232603342112|12.20900358842|12.184448344688|12.159387013625|12.151541071149|12.143934705757|12.120968086365|12.120968086365|12.095520053575|12.08780016973|12.028666920954|11.960741356008|11.903046107947|||-12.325504010851|-12.393893447115|-12.626548041452|-12.696720270701|-12.707467136988|-12.747463661442
04982|7333|/equities/ioof-hldg|ASX200||2.145842595309|2.145842595309|2.145842595309|2.145842595309|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2969787397055|-2.2969787397055|-2.3149763652647|-2.3366403920744|-2.3490448774335|-2.3661609690981||-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3790836107477|-2.3790836107477|-2.3790836107477|-2.3790836107477|-2.3923152300764|-2.4631279809661|-2.4995866333321|-2.5034201337518|-2.5034201337518|-2.5034201337518|-2.5034201337518|-2.5185223369269|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225||-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3279175812238|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|||2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3173699453371|2.2926333960446|2.1157182850296|2.1157182850296|2.1157182850296|2.1157182850296|2.0714677767723|2.0714677767723|2.0714677767723|2.0714677767723|2.0714677767723|-2.2877194230477|-2.2877194230477|-2.2877194230477|-2.2877194230477|-2.2885771663895|-2.3109192618519|-2.3244680559672|-2.3244680559672|-2.332464381063||-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3856547545111|-2.4435052419941|-2.4938946857762|-2.538216420314|2.340704813394|2.340704813394|2.340704813394|2.340704813394|2.340704813394|2.2574497359693|2.2279962542453|2.2279962542453||2.2279962542453|2.2279962542453|2.1677736179474|||2.1417059585558|2.1417059585558|2.1417059585558|2.1112873733435|2.1112873733435|2.1112873733435|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2595217318573|-2.2597491691189|-2.2597491691189|-2.2649991324298|-2.2792374568211|-2.2792374568211|-2.2792374568211|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2821287275845|-2.2821287275845|-2.2821287275845|-2.2836152515471|-2.3262391710347|-2.3624879678164|-2.365820059078|-2.4225778413008|-2.5442531718358|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5887977412703|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.6382870661539|-2.6978190328591|-2.7076469308939|-2.7076469308939|-2.710122496407|-2.710122496407|-2.710122496407|-2.710122496407|-2.7573583065588|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.9302003583479|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7335169576528
04983|942738|/equities/iph-ltd|ASX200||-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4890082703101|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.5658252951751|6.1745196710623|6.1745196710623|6.1745196710623|6.1745196710623|6.1745196710623|6.1745196710623||6.1745196710623|6.1161331479855|5.9840369561323|5.8794852472023|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404||-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.4258571235787|-6.4258571235787|-6.4258571235787|-6.4462298914736|-6.5028588317596|-6.5028588317596|-6.5028588317596|||-6.5028588317596|-6.5028588317596|-6.5028588317596|-6.5487319918433|-6.6160912747691|-6.6353905401493|-6.6353905401493|-6.6357118776402|-6.6902352362828|-6.7474836806408|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.9358692580567|-7.0206882351092|-7.0296537471537|-7.0779484988058|-7.1996649372141|-7.2013197183693|-7.2013197183693|6.7539161585551|6.7539161585551|6.7271288128674|6.6687544685801|6.6574744037885|6.6574744037885|6.6440494886994|6.6440494886994|6.6440494886994|6.5928324187199|6.5848140942167|6.5096471087813|6.5096471087813|6.495812299244|6.495812299244|6.495812299244|6.495812299244|6.495812299244|6.495812299244||6.3786802053367|6.3763113021757|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7703467736057|-6.7703467736057|-6.7703467736057|-6.7703467736057|-6.817885413149||-6.8576503223611|-6.8613208565629|-6.8613208565629|||-6.8613208565629|-6.9831346177962|-7.034025232148|-7.034025232148|-7.034025232148|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.1906360579559|-7.1906360579559|-7.1906360579559|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.253263846792|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3400873308447|-7.3934303262793|-7.4499227182692|-7.4988840397884|-7.4988840397884|-7.4988840397884|-7.4988840397884|-7.5637600749388|-7.6919556027932|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7248045143232|-7.7406161291451|-7.9398916696284|-7.9398916696284|-7.9398916696284|-7.9573796562325|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|-7.9900774857582|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201
04984|7558|/equities/iress-mrkt-tech|ASX200||7.6656060337535|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.4484163209976||-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5552813106789|-8.6605902042669|-8.6723225212409|-8.7492471112491|-8.7934216763357|-8.7934216763357|-8.812691214546|-8.8437018014881|7.9329537309283|7.9329537309283|7.9329537309283|7.9329537309283|7.9329537309283|7.9321708587666|7.8874120080758|7.8375121037711|7.8375121037711|7.8375121037711|7.8375121037711|7.8282956968759|7.8282956968759|7.8282956968759|7.6408845463301||7.6212605413358|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4691160043126|7.4691160043126|7.4691160043126|7.4691160043126|7.4691160043126|7.4691160043126|||7.4691160043126|7.4685540406472|7.4685540406472|7.4685540406472|7.4072820575775|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.2578203638933|7.2578203638933|7.1593841749484|7.1593841749484|7.1593841749484|-8.7973089949224|-8.7973089949224|-8.7973089949224|-8.7973089949224|-8.7973089949224|-8.8985516049207|-8.8985516049207|8.0004482578438|8.0004482578438|8.0004482578438|8.0004482578438|8.0004482578438|7.960155247552|7.960155247552|7.960155247552|7.9396174736627|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.660858813626||7.660858813626|7.660858813626|7.660858813626|7.660858813626|7.660858813626|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772||7.5548390962911|7.5548390962911|7.4370435187367|||7.3250480436779|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.2853982159428|7.1304422693045|6.8793803670441|6.7898671073422|6.5415189180888|6.2272432020546|5.4419369091856|5.4065967522581|5.4012186750791|5.3324649052512|5.3028326361446|5.3028326361446|5.3028326361446|5.2892583044667|5.1963978246736|5.1571088848166|5.0996737126474|5.0996737126474|5.0996737126474|5.0996737126474|5.0996737126474|5.0990819273132|5.0812019041002|4.9863356143038|-5.4753903647302|-5.4753903647302|-5.4753903647302|-5.4753903647302|-5.4753903647302|-5.5787671429182|-5.6314077755108|-5.8204533413929|-5.8354361621297|-5.8354361621297|-5.8988179462658|-5.9531310948517|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0487298834946|-6.0487298834946|-6.1024780393338|-6.2938641575415|-6.4101087665797|-6.4101087665797|-6.4101087665797|-6.5701205571758|-6.681800877636|-6.8147538497925|-6.8147538497925|-6.900004395167|-7.0661161832456|-7.1129068194103|-7.2898964151488|-7.3356193821271|-7.3356193821271|-7.3356193821271|-7.3709498090312|-7.3709498090312|-7.4304997570829|-7.5962778069961|-7.5962778069961|-7.5962778069961|-7.5962778069961|-7.8086421465861|-7.8834912485532|-7.9367791834501|-7.9367791834501|-7.9422930441162|-7.9422930441162|-7.9422930441162|-7.9422930441162|-7.9422930441162|-8.9442144457788|-10.378243972502|-10.378243972502|-10.378243972502|-10.526041992459|-10.526041992459|-10.570047122409|-10.590607888357|-10.627046740663|-10.627046740663|-10.641162833254|-10.64240329429|-10.689892267347|-10.891906688607|10.253623586255|10.253623586255|10.253623586255
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||-49.646927831387|-49.646927831387|-49.646927831387|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837||-50.184611464837|-50.529566819247|-50.91618459178|-51.359096076234|-51.451660470884|-51.451660470884|-51.688509125093|-51.813899723003|-52.667110190178|-52.667110190178|-52.667110190178|-52.667110190178|-52.667110190178|-53.810678624869|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.199889914056|-57.199889914056|-57.199889914056||-57.199889914056|-57.199889914056|-57.199889914056|-57.312654035908|-58.089059107417|-58.631179218948|-60.036864154272|-61.026513912869|-61.518907178985|-61.837118163757|-62.627446357158|-62.627446357158|-62.627446357158|-62.627446357158|-62.724500834386|-62.724500834386|59.082017820355|||59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|58.080573312967|57.420775658431|57.420775658431|57.420775658431|57.201418407032|55.772688237902|55.436874115994|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-60.47402233927|55.751642811646|55.720679569417|55.720679569417|55.720679569417|55.720679569417|55.720679569417|55.231309996903|54.940991241246|54.940991241246|54.940991241246|54.940991241246||54.940991241246|54.940991241246|54.940991241246|54.688323372503|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-57.510798672494|54.197141688143|54.197141688143|54.197141688143||53.184604266258|52.820671720606|52.622409894844|||51.626568346973|50.94063136948|50.654035863754|48.94499213852|48.94499213852|48.94499213852|48.3122146147|46.985254547419|46.985254547419|46.985254547419|46.985254547419|46.985254547419|46.985254547419|46.617165050171|46.617165050171|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.699272791848|44.848356529856|44.608957993131|44.608957993131|43.97313520993|43.97313520993|43.97313520993|43.97313520993|42.995703618672|38.546549099643|38.546549099643|-41.293972105263|-41.293972105263|-41.293972105263|-41.293972105263|-41.293972105263|-41.553421461139|-41.553421461139|-42.290278836415|-42.290278836415|-42.290278836415|-42.331975747398|39.708071542999|39.708071542999|39.708071542999|39.708071542999|39.708071542999|39.708071542999|-41.948982171476|-41.948982171476|-41.948982171476|-41.948982171476|-41.948982171476|-41.948982171476|-42.801646475726|-43.212939638489|-43.453568769817|-43.453568769817|-43.801842753296|-43.801842753296|-43.801842753296|-43.801842753296|-44.482603143989|-44.955672448806|-45.261301033952|-46.247555831249|-47.250340465236|-47.261489448203|-47.398320897038|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.793472702006|-48.042192069137|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.219686919017|-43.497671962319|-43.497671962319|41.310751775639|41.310751775639|41.310751775639|41.310751775639|40.768059681673
04986|32565|/equities/henderson-group-plc.|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.128916585309|36.456468150968|36.456468150968|36.456468150968|36.456468150968|36.35674767549|36.35674767549|36.35674767549|35.754162524091|35.136292481805|-37.048613170402|-37.048613170402|-37.048613170402|-37.048613170402|-37.048613170402|-37.511794200227|-37.856436109858|-38.418818739076|-38.732020566882|-39.098789165566|-39.098789165566|-39.217546196061|-39.326716444313|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.86144358697|-41.457979954025|-41.457979954025|-41.457979954025|-41.740534664019|-42.100594494987|-42.757881136127|-42.939314068895|41.439157333767|41.439157333767|41.439157333767|41.439157333767|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.073481555336|40.821923729968|40.821923729968|40.821923729968|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.15570530366|-42.166337802136|-42.365933129218|-42.369369185662|-42.5593003837|-42.813112215613|-43.240620816803|-43.240620816803|-43.240620816803|-43.240620816803|-43.240620816803|-44.455429546949|42.15280491027|42.15280491027|41.940892708663|41.910529984863
04987|7274|/equities/jb-hi-fi|ASX200||62.161384834923|61.774315160819|60.487292919234|-64.353031319211|-64.353031319211|-64.353031319211|-64.353031319211|-64.353031319211|-64.353031319211|-64.353031319211|-64.833680363141|61.583234399372|61.583234399372|61.583234399372|61.583234399372|61.583234399372|61.583234399372|61.487205074688|60.69078206846|60.162201679156|60.162201679156|59.033555547844|57.621173373473|-59.942108686825||-59.942108686825|-59.942108686825|-59.942108686825|-59.942108686825|-59.942108686825|-59.942108686825|-59.942108686825|-59.955955461286|-60.355549038877|-60.355549038877|-60.355549038877|-60.358942232121|-60.677502225278|-60.677502225278|-60.677502225278|-61.034211976427|-61.034211976427|-61.034211976427|-61.034211976427|-61.034211976427|-61.510509605636|-61.510509605636|-63.292001005446|-63.292001005446|-63.292001005446|-63.292001005446|-63.292001005446|-63.375000049047|-63.854984021061|-63.854984021061|-63.854984021061||-64.452812850184|-64.452812850184|-64.452812850184|-64.452812850184|-64.708508088847|-64.708508088847|-64.708508088847|61.48300852652|61.48300852652|61.48300852652|61.48300852652|61.48300852652|61.48300852652|61.48300852652|61.48300852652|61.48300852652|61.48300852652|||60.757785954691|60.037821203048|59.400910065764|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-62.955947552853|-63.488742984742|-63.488742984742|-63.488742984742|-63.488742984742|-64.366380229493|59.935850772104|59.935850772104|59.935850772104|59.935850772104|59.935850772104|59.935850772104|59.935850772104|59.935850772104|59.87761376615|59.75884168231|59.75884168231|58.592044647005|58.592044647005|58.592044647005|55.160049658646|-59.18126007882|-59.18126007882|-59.18126007882|-59.18126007882|-59.18126007882|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049||56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|54.281069999111|53.253413365033|52.013793280551|51.687659667544|51.687659667544|51.687659667544|51.687659667544|51.687659667544|51.687659667544||51.006287069909|50.709762859998|50.162514899238|||49.723855484311|49.723855484311|49.723855484311|48.887616992863|48.684018533397|48.242862557394|48.242862557394|47.718179330807|47.337978373613|46.855424152434|46.855424152434|46.855424152434|46.353249482115|46.000122198597|46.000122198597|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.507278113948|45.507278113948|44.864199167475|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.21843334521|-46.136538482175|-46.136538482175|-46.136538482175|-46.136538482175|-46.136538482175|-46.136538482175|-46.552264081621|-46.602424929643|-46.602424929643|-47.002694154342|-47.278551128794|44.921263338456|44.921263338456|44.921263338456|44.921263338456|44.921263338456|44.409572545974|-46.520216117065|-46.520216117065|-46.520216117065|-46.520216117065|-46.520216117065|-46.520216117065|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.830260784691|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|44.044580106071|43.980089006745|43.867322296924|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455
04988|985811|/equities/kogan-com-ltd|ASX200||3.9021974726951|-4.4347870442559|-4.4347870442559|-4.5386523243773|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5716208190435|-4.5959677398992|-4.6399640971635|-4.6994042588841|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528||-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7641289218613|-4.8312544805417|-4.9063939499203|-4.9543262772366|-5.0598070944464|-5.0727810099177|-5.0727810099177|-5.0727810099177|-5.1558677040264|-5.2804085769836|-5.3626762273779|-5.4274178746531|-5.4317186494682|-5.4317186494682|-5.4317186494682|-5.4357987399469|-5.4431095648221|-5.4951216433238|-5.6218017973051|-5.7389464073037|-5.7389464073037|-5.7389464073037|-5.8188293700588|-5.9353658099055|-6.1170731539064|-6.2139700777589|-6.2799668717449|-6.444407852498||-6.8154532997777|-7.3248804460545|-7.3248804460545|-7.5432004542903|-7.7424449227205|-7.9399388125595|-8.1893766247626|-8.3943072517046|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|||7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.5121252764636|7.4056946159926|7.3085491791397|7.2027771255889|7.2027771255889|7.0816488082732|7.0816488082732|7.0816488082732|6.8608009029717|6.8608009029717|6.092556601243|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.5194316063113|5.5194316063113|5.3179794322327|5.2851598776509|5.2851598776509|5.2585109645713|5.1550121764991|5.1132868401619|5.1132868401619|5.0151069831961|5.0151069831961|4.9162300904717|4.7835891600147||4.4600991005915|4.2967768239994|-4.8941369533518|-4.9329298867096|-5.011588826589|-5.0356542167975|-5.1712825627143|-5.2353140348654|-5.3870157129743|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.6030102518564|4.9391440173885||4.9391440173885|4.9391440173885|4.9391440173885|||4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.8823821832627|4.7978395832584|4.7978395832584|4.7978395832584|4.7978395832584|4.7978395832584|4.7414883389524|4.6794312810954|4.6393682267993|4.5807016105232|4.5807016105232|4.4174462392128|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0381634231201|-5.0381634231201|-5.0381634231201|-5.0381634231201|-5.1490702624444|-5.3750778828863|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5682458226986|-5.5682458226986|-5.629162000849|-5.6935133130839|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.8426511889156|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.933451068048|-6.0333963407464|-6.0333963407464|-6.170996270068|-6.4262915598113|-6.4262915598113|-6.5410697296763|-6.5410697296763|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||5.609627741746|5.5168083709389|5.4275647050705|5.4125719739956|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7510945403216|-5.7778829031121|-5.8532031832945|-5.8843923739605|-5.9393251132097|-5.9841049187377|-5.9841049187377|-6.0840055404984||-6.2155616745776|-6.3315455913306|-6.3315455913306|-6.3315455913306|-6.411162058486|5.9471246939298|5.9471246939298|5.9471246939298|5.9471246939298|5.9471246939298|-6.2131947431965|-6.3102165763029|-6.452185161075|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.0594648626229|6.0561293852649||6.0561293852649|-6.5228952039795|-6.5228952039795|-6.5228952039795|-6.6404389926147|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.7013920229348|||-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7718441975249|-6.7718441975249|-6.8423268013677|-6.8853631740898|-7.0987368166546|-7.2613742682779|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451||7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451||7.0287950296136|6.9712134856928|6.9712134856928|||6.9712134856928|6.9712134856928|6.9712134856928|6.9712134856928|6.9712134856928|6.8524594327861|6.7193993485696|6.4209993058583|6.3483326627304|6.2903698234083|6.2548553180167|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.1977607445432|6.1336231713508|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6814428479201|-6.7323059131489|-6.7323059131489|-6.8550622783089|-6.92572517282|-6.92572517282|-6.9685837150307|-7.0289816459784|-7.142731903235|-7.142731903235|-7.142731903235|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.4323116050342|-7.5706019120133|-7.5706019120133|-7.5706019120133|-7.5706019120133|-7.5706019120133|-7.6026569772546|-7.6026569772546|-7.7590634479329|-7.8261815060295|-7.8490905484797|-7.8987970956724|-7.8987970956724|-7.8987970956724|-7.9942192643397|-8.153021424955|-8.2072457140749|-8.2608287672274|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.3350137647409|-8.4866820636081|-8.5118690136061|-8.5531878342216|-8.7363196865259|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.8582682097948|7.8150889332056
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2152325829013|2.2091473164541|2.2087748516911|2.2069720282945||2.2060800277296|2.2050889159909|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2002707286495|2.1997452492866|||2.1991613833278|2.1985126433737|2.1977918212024|2.1969909076787|2.1961010037635|2.1901122264039|2.1873469145178|2.1814965706269|2.1813850117171|2.1798722559041|2.1793024996725|2.1786694371929|2.1729660392062|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1603471855994|2.1598301972146|2.159255765676|2.1586175084108|2.1579083336718|2.1571203617395|2.1562448373703|2.1552720325156|2.1541911382326|2.1529901445849|2.1516557071985|2.1501729989914|2.148525545428|2.1466950414687|2.1446611481805|2.1424012667491|2.140062111204||2.140062111204|2.140062111204|2.140062111204|2.140062111204|2.1361801156127|2.131866787178|2.1270742000282|2.1217491031952|2.1108323337046|2.1025914750064|2.0956571854446|2.0879524192648|2.0843915631856|2.0682128458648|2.0663475890324|2.0631928339478|2.0631928339478|2.0631928339478||2.0393808699181|2.0393120819253|2.0192356434047|||2.0030395947761|1.9889328703689|1.9854809427049|1.9722010320851|1.9496676862713|1.4774086343444|1.369065150861|1.3467390374387|1.3266618817384|1.3266618817384|1.3266618817384|1.308235423359|1.2599837698238|1.2426959734514|1.2426959734514|1.2032733274118|1.1786370357557|1.1190411272627|-1.2410797228534|-1.2410797228534|-1.2410797228534|-1.2410797228534|-1.2410797228534|-1.2560608309859|-1.2939564036389|-1.3118960644426|-1.3289925201296|-1.3289925201296|-1.3289925201296|-1.3289925201296|-1.3289925201296|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3387907034561|-1.3506007797635|-1.3573342039758|-1.3661995805553|-1.3661995805553|-1.3911775673246|-1.3911775673246|-1.3911775673246|-1.3911775673246|-1.3999195258723|-1.4159424601904|-1.4159424601904|-1.4159424601904|-1.4410121521878|-1.4410121521878|-1.4410121521878|-1.4410121521878|-1.4410121521878|-1.4461246289068|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4816144381592|-1.4816144381592|-1.4816144381592|-1.4816144381592|-1.4816144381592|-1.4979049270494|-1.5140610872754|-1.5175678795188|-1.55313097168|-1.5719510640147|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.6064637001498|-1.6262097155764|-1.6374201871535|-1.6374201871535|-1.6374201871535
04991|7473|/equities/lynas-corp|ASX200||6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.09747998253|5.88886660487|-6.3095147216987|-6.3095147216987|-6.3095147216987|-6.3095147216987|-6.3194608781814|-6.3995196375434|-6.3995196375434|-6.4055773188875|-6.4152187185284|-6.4152187185284|-6.469409792158|-6.4826773984929|-6.5699194386822|-6.7654659433742|-6.86218448961|-6.8946492283899||-6.9812769988464|-7.0086410420125|-7.0184900382034|-7.0441632140637|-7.0441632140637|-7.0441632140637|-7.0496259120836|-7.121530494427|-7.121530494427|-7.121530494427|-7.1633673612004|6.6925095756695|6.6925095756695|6.6400105114166|6.6039004718135|6.5326670446739|6.4885191430367|6.4555769220234|6.426637863333|6.426637863333|6.335153234463|6.1673926385034|6.1404360435394|6.1118734304539|6.0276372371372|6.0045971802271|5.9088091540942|5.9088091540942|5.9088091540942|5.8963177711313|5.8963177711313||5.8963177711313|5.8963177711313|5.8963177711313|5.8963177711313|5.8963177711313|5.7872973846666|5.5914782976506|5.5914782976506|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|||5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.3161713523719|-6.3533390386045|-6.3533390386045|-6.3533390386045||-6.3533390386045|-6.3533390386045|-6.3533390386045|-6.4242655020224|-6.5152660393993|-6.5152660393993|-6.6114065144106|-6.7243408862799|-6.8655806479589|-6.8655806479589|-6.8655806479589|-6.9039782879238|-7.1221981972991|-7.1574423280621|6.6943975337912|6.6943975337912|6.6943975337912|6.6943975337912||6.6943975337912|6.6165526055152|6.5628361859646|||6.5359291940626|6.2802828778083|6.2802828778083|6.1742033151846|6.0380036994331|5.9930593354296|-6.5640624414756|-6.5640624414756|-6.7239583212882|-6.8398972872605|-6.8398972872605|-6.8398972872605|-6.8398972872605|-6.8398972872605|-6.9768482289331|-6.9768482289331|-6.9998314470734|-7.0260264278299|-7.0260264278299|-7.0480850935917|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5683522493339|6.4506694774602|6.4301878590025|6.4274312278339|6.4079789873305|6.3136778373707|6.3136778373707|5.7057530636245|-6.6827742529518|-6.8675269763344|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.9923357848881|-7.0064639285462|-7.0064639285462|-7.1844043682302|-7.2868200762234|-7.2868200762234|-7.2868200762234|-7.2870223503601|-7.3166915819922|-7.3265944643127|-7.3265944643127|-7.491771583569|6.8891521509493|6.8891521509493|6.8891521509493|6.8891521509493|6.8260026569725|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.6880831361453|6.6880831361453|6.6880831361453|6.6880831361453|6.5552381880274|6.5552381880274|6.5552381880274|6.5552381880274|6.5552381880274|6.4435980460369|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.395718973896|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||198.15222345295|198.15222345295|198.15222345295|198.15222345295|198.15222345295|197.73634874492|197.61471805462|197.61471805462|197.61471805462|197.61471805462|197.61471805462|195.04057627412|195.04057627412|194.58730666607|192.38200852572|190.30222847395|189.89812234514|189.89812234514|189.48919663072|189.48919663072|189.48919663072|189.48919663072|189.48919663072|189.48919663072||189.48919663072|188.5368845688|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|184.4877963817|183.39199915915|183.39199915915|183.39199915915|183.39199915915|183.39199915915|183.39199915915|183.39199915915|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622||-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-193.01730421699|-193.01730421699|-194.53922270312|-195.66080642822|-196.98340041699|-196.98340041699|-199.26710645426|-200.16401313928|192.85959860477|192.85959860477|192.85959860477|192.85959860477|192.85959860477|||192.85959860477|191.56703524449|191.56703524449|191.56703524449|191.56703524449|191.31015683562|191.31015683562|191.31015683562|191.31015683562|191.31015683562|191.31015683562|191.31015683562|189.45351474981|189.44550639293|189.44550639293|186.74334559067|186.57197559341|186.57197559341|186.57197559341|186.57197559341|186.57197559341|186.57197559341|186.57197559341|185.71053301476|184.78281897066|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|183.40105408129|183.40105408129|183.40105408129|183.40105408129|183.40105408129|181.91593452258|181.91593452258|181.91593452258|181.31103235663||180.18725613953|179.89362366333|179.65457781304|178.18787064541|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701||177.04055372013|177.04055372013|174.96673293394|||174.75839437599|174.75839437599|174.75839437599|172.39821682103|170.9746829153|170.38797793133|168.93053388312|163.93892701152|162.85263305041|162.85263305041|162.85263305041|162.85263305041|162.85263305041|162.85263305041|162.85263305041|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-170.0900495726|-170.0900495726|-170.0900495726|-170.0900495726|-170.0900495726|-170.51450498437|-172.37000441921|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-173.00754619403|-173.42851850453|-173.42851850453|-173.42851850453|-174.01001466053|-175.22613221558|-175.87958612875|-176.78121535465|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-180.65133457379|171.11711030884|171.11711030884|170.69532740464|170.69532740464|169.42314617226|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-178.10133886311|-180.43870788121|-182.31149413879|-182.31149413879|-182.65307070659|-182.65307070659|-182.91508385259|-183.39134433675|-183.39134433675|-183.39134433675|-183.39134433675|-185.14423463279|-185.14423463279|-185.14423463279|-185.14423463279
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||8.8605279697661|8.8605279697661|8.6883638450044|8.6364683247076|8.6364683247076|8.6144090864909|8.3371210864133|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271||-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.614549502417|-8.8322768307224|-8.9391966502418|-8.9791073976346|-9.0963106894993|-9.0963106894993|-9.0963106894993|-9.0963106894993|-9.1742335717439|-9.2824821914301|-9.2866468920825|-9.3318294435207|-9.3492552869258|-9.4347598131716|-9.4347598131716|-9.4394090260388|-9.4394090260388|-9.4394090260388|-9.4394090260388|-9.4493436907532|-9.5203701752097|-9.5203701752097|-9.5203701752097|-9.5203701752097||-9.5785109455577|-9.5785109455577|-9.5785109455577|-9.5785109455577|-9.7822343436867|-9.8502604793608|-9.9464006767339|-10.092319257638|-10.092319257638|-10.092319257638|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|||9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.2235940437912|8.9445484988556|8.8094988258531|8.6761092512531|8.5890106987868|8.5633451488188|8.5089949001395|8.401760152496|8.401760152496|8.401760152496|8.401760152496|8.0464000740726|-8.9217400378659|-8.9217400378659|-8.9217400378659|-8.9217400378659|-9.0191553242421|-9.1923943766196|-9.4337717436243|-9.480023956132|8.6220212859782|8.6220212859782|8.6220212859782|8.6220212859782|8.6220212859782|-9.3598849287327|-9.3598849287327|-9.3598849287327|-9.3598849287327|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066||-9.4156028409066|-9.5645586273474|-9.5665407283689|-9.5665407283689|-9.5665407283689|-9.5665407283689|-9.6589341807791|-9.7160386695275|-9.7961537190951|-9.8700800938258|-9.8700800938258|-9.8700800938258|-9.9864774327421|-10.04775313326|9.1397184907478|8.7574649452149|8.712739321808|8.7102656333755||8.6876112405545|8.6876112405545|8.4512348113333|||8.3999381373168|8.3999381373168|8.3999381373168|8.3232642621731|8.3000163999901|8.1766850117959|8.1213167645442|8.0514403009989|8.0514403009989|7.8232668930267|7.4625189363929|7.3533546990788|7.063720306665|7.063720306665|7.063720306665|6.9841338891788|6.8951488356903|6.87974450949|6.87974450949|6.87974450949|6.8563827978589|6.7609805516643|6.6727562935532|6.633062737008|6.5999361645951|6.5999361645951|6.5999361645951|6.5999361645951|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.0845026427197|-7.2205583711121|-7.292788243055|-7.292788243055|-7.3414315379987|-7.5271458534543|-7.6115512746511|-7.6339458246957|-7.7393841235649|-7.9328553215483|-7.9328553215483|-7.9328553215483|-7.9976171140118|-8.0881855095143|-8.7965952383936|-9.4228333822813|-9.4228333822813|-9.4998148141003|-9.738127728049|-9.7834756327382|-9.8160842207528|-9.865648828994|-9.8826184357946|-9.8826184357946|-9.8826184357946|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-9.9622294851284|-10.015810430948|-10.185345107653|-10.199272666086|-10.237630782126|-10.237630782126|-10.237630782126|-10.337244351848|-10.337244351848|-10.337244351848|-10.337244351848|9.2704507837135|9.2704507837135|9.2704507837135|9.1801772953353|9.1801772953353|8.7926801035536|8.7926801035536|8.7926801035536|8.7926801035536|8.7926801035536|8.612944266281|8.4822867925302|8.4822867925302|8.4822867925302|8.4822867925302|8.4822867925302|8.4822867925302|8.4822867925302|-9.1202497234868|-9.1202497234868
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726||3.5967455235726|3.5894245833209|3.5894245833209|3.5894245833209|3.5715828703565|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.4781679159208|3.4424086815565|3.427398669107|3.4264798451148|3.4264798451148|3.369422162979|-3.6428122208821|-3.6428122208821|-3.6653469057334|-3.6948298846629|-3.7473110131585|-3.7575443885164|-3.7575443885164||-3.7811246867558|-3.7811246867558|-3.7811246867558|-3.7811246867558|-3.8409718137737|-3.852681334342|-3.852681334342|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|||-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8930865599696|-3.8930865599696|-3.9009294591551|-3.9260327509382|3.6945428522888|3.6945428522888|3.6945428522888|3.6945428522888|3.6945428522888|3.6292142506511|3.6146824620466|3.6113137826104|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8860924853866|-3.8860924853866|-3.8860924853866|-3.8912357084213|-3.8912357084213|3.6782133584726|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605||3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6344229014734|3.6288032169716|3.618114904663|3.618114904663|3.618114904663|3.5729054522747|3.5674216876787|3.5674216876787|3.5674216876787|3.5263018354622|3.4842243840128|3.4769158418344|3.4151843317534|3.4128561377282||3.4128561377282|3.4128561377282|3.4128561377282|||3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.401784658405|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3658751151102|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.6266879669571|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3532161641403|3.352915830003|3.352915830003|3.352915830003|3.352915830003|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583
04995|962367|/equities/megaport-ltd|ASX200||-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.268735951078|-12.676929016789|-12.748809306578|-12.831832894519|-12.831832894519|-12.998148345102|-13.066831322897|-13.175923264014|-13.287970503157|-13.533300249649|-13.744778625251|-13.828742706564|-13.828742706564|-13.828742706564|-13.831936425398||-13.848262701245|-14.371250564929|-14.371250564929|-14.721389592882|-14.76598836448|-15.0388762318|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.780875137021|13.677082832842|13.645287217659|13.645287217659|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.929423608499|-14.929423608499|-14.929423608499|-14.929423608499||-14.929423608499|-14.929423608499|-14.929423608499|-14.929423608499|-15.123803975535|-15.237906517748|-15.237906517748|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.336895261776|-15.336895261776|13.663177780909|||13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.433033216611|13.433033216611|13.433033216611|13.433033216611|13.00948147047|12.843526413269|12.843526413269|12.836418154314|12.692131680995|12.651198860976|12.651198860976|12.651198860976|12.651198860976|12.372442877925|12.235446059419|12.235446059419|12.235446059419|12.235446059419|11.883273534988|11.758107620664|11.758107620664|11.758107620664|11.758107620664|11.457342313602|11.392336084611|11.392336084611|11.318933577899|11.318933577899|11.159926356611|11.00491803414|10.988798070024|10.341998020886|8.8256072877016||8.8256072877016|8.8256072877016|8.7317862906022|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4682292358646|-9.4682292358646|-9.6396993946775|-9.7410548872135|-9.9256169206988|-10.001497900193||-10.001497900193|-10.001497900193|-10.068330830673|||-10.074812538468|-10.388680863208|-10.546272106899|-10.546272106899|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.756644630117|-10.756644630117|-10.76793856056|-10.87382072245|-11.192578885676|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.344789721273|-11.344789721273|-11.625877620669|-11.687641834652|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.506463039296|10.506463039296|10.506463039296|10.506463039296|10.506463039296|10.506463039296|10.302670694154|10.302670694154|9.4823920742048|9.4823920742048|9.4823920742048|9.4823920742048|9.4823920742048|9.1409906828153|9.0555458558652|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713
04996|7590|/equities/mesoblast|ASX200||0.94840602455916|0.94840602455916|0.94840602455916|0.94840602455916|0.94840602455916|-1.1127352696363|-1.1127352696363|-1.1127352696363|-1.1258169491758|-1.1307688244703|-1.1332022642798|-1.1332022642798|-1.1368913987949|-1.1704348833113|-1.1874276201758|-1.2192251661125|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582||-1.2402567525582|-1.2563963554387|1.0418293667539|1.0418293667539|1.0418293667539|1.0418293667539|1.0418293667539|1.0418293667539|1.0148103516084|0.9856226621714|0.98152520244284|0.97419469428243|0.96660518063639|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.9029949226848|0.86308016929996|0.86308016929996|0.83139533066912|0.83139533066912|0.81877258711571|0.75196952282847||0.7457994792137|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.69221435736508|0.69221435736508|0.69221435736508|0.69221435736508|0.68912704400322|||0.39653007313169|0.39586673924832|0.34151859360169|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.2966463391145|0.28300423453565|0.28300423453565|0.28300423453565|0.26501557471975|0.26501557471975|0.26501557471975|0.26501557471975|0.26501557471975|0.26501557471975|0.25710065268392|0.25677850900883|0.25586501656632|0.24985001483074|0.24882944558807|0.24882944558807|0.24882944558807|0.24882944558807|0.24882944558807|-0.29857746628967|-0.29857746628967|-0.29857746628967|-0.29857746628967|-0.29857746628967|-0.29953052233819|-0.3005894735032|-0.30474010307035|-0.30474010307035|-0.30832232753922|-0.30945447675962|-0.30945447675962|-0.30945447675962||-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31439307527453|-0.31599230784741|-0.32165811810854|-0.3273979078174|-0.32746656311887|-0.32746656311887|-0.33274062555518|-0.3356249952933|-0.3356249952933|-0.3356249952933|-0.34486111773615|-0.34752874425317||-0.34752874425317|-0.34752874425317|-0.34752874425317|||-0.35281324982968|-0.35281324982968|-0.35660784631973|-0.35660784631973|-0.35660784631973|-0.35660784631973|-0.35660784631973|-0.35660784631973|-0.35660784631973|-0.35734205875138|-0.37676895860544|-0.39432661736134|-0.40176125728205|-0.40176125728205|||0.33523859455503|0.32508189395971|0.32433203873709|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38902542206532|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.38942188153877|-0.39318682065952|-0.39373682707388|-0.39373682707388|-0.39373682707388|-0.39373682707388|-0.39373682707388|-0.39373682707388|-0.39373682707388|-0.39373682707388|-0.39640097949062|-0.39855738354251|-0.39855738354251|-0.39855738354251|-0.39855738354251|-0.39855738354251|-0.39855738354251|-0.39859674785452|-0.41154554887964|-0.41908562132995|-0.42595802925296|-0.42595802925296|-0.42595802925296|-0.42595802925296|-0.42595802925296|-0.42595802925296|-0.43457241281611|-0.44049968450577|-0.44049968450577|-0.46284459066955|-0.48161455638505|-0.4879858885352|-0.50823292513073|-0.51203092192477|-0.52283528452523|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.52303515720525|-0.53295489039861|-0.56267570386157|-0.57331278732337|-0.59021681002527|-0.59021681002527|-0.61760934251049|-0.63303319400658|-0.63463322527|-0.68302608702789|-0.73416188330794|-0.80862436991428|||-1.2267508782887|-1.2690258175679|-1.2690258175679
04997|7566|/equities/metcash-limited|ASX200||-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.8022574816986|-3.8022574816986|-3.8963972633464|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856||-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.9196500083447|-3.9196500083447|-3.9196500083447|-3.9196500083447|-3.9229444685513|-3.9891049798919|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603||3.7895352721603|3.7895352721603|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|||3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.6631067963554|3.5928964451632|3.5923849825154|3.5690863667313|3.5690863667313|3.535651504815|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.4848387413462|3.4558114181934|-3.6564169522106|-3.6564169522106||||-3.6564169522106|-3.6564169522106|-3.6564169522106||-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6676855347752|-3.6699151166181|-3.6699151166181||-3.6699151166181|-3.6816475184553|-3.6816475184553|||-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6910771553155|-3.6910771553155|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.7498816513422|-3.7498816513422|-3.7698686281181|-3.7962428904613|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6028459966193|3.6028459966193|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847
04998|7720|/equities/mineral-resource|ASX200||-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.889763984977|-60.348070314525|-60.867187568433|-60.867187568433|-60.906873990967|-61.504305205825|-62.842562289241|-65.305067904794|-66.020077687727|-66.511196964566|-66.770773006352|-68.114749353099|-69.270275770479|-70.90308685971|-72.732873288268||-74.605385325238|-74.605385325238|-74.605385325238|-75.750427376214|-76.301576045049|-76.301576045049|-77.060640762131|-78.929602779593|74.644142742135|74.644142742135|74.644142742135|74.644142742135|74.644142742135|74.644142742135|74.644142742135|73.759604369245|72.460670165047|72.200748951153|72.067709998263|72.067709998263|72.067709998263|72.067709998263|72.067709998263|72.067709998263|70.960790294158|69.203096223924|67.524550783472|67.39668165865|67.39668165865|67.39668165865|67.39668165865||67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.158535074552|66.257818936596|66.029220332934|66.029220332934|65.790021707778|65.790021707778|||65.066409007449|64.527879162116|64.527879162116|64.527879162116|63.895973015144|63.522193273256|62.069658209162|61.66684545552|61.31784546407|61.31784546407|61.31784546407|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|60.767253362691|60.618058800207|57.725619236083|57.122356325886|55.573211581986|55.573211581986|55.573211581986|55.573211581986|55.573211581986|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|-59.959010192931||-59.959010192931|-59.959010192931|-59.959010192931|-61.27556660129|-63.460081647371|-63.460081647371|-65.192868946366|-65.555407575294|-66.799342742148|-68.354825989608|-68.399805934566|-69.490337273961|65.598336343388|65.598336343388|65.598336343388|65.598336343388|65.598336343388|65.598336343388||65.598336343388|65.482597276481|64.257886167932|||63.171936692427|63.171936692427|63.171936692427|61.923258346132|60.933066626181|60.534520965804|59.025022142451|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|58.620893515915|58.037399571088|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-63.367083060624|-65.197314460942|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.518294352867|-68.083661841659|-69.490178425343|-70.879641355443|-72.167371950068|-72.167371950068|-72.167371950068|-72.167371950068|-73.111695672802|-73.111695672802|-73.111695672802|-73.179105760578|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|65.43747174691|64.914966980073|63.954411417746|61.197130020935|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-69.120089663977|-71.086763105916|-72.483354897551|-73.232612127785|-74.144012339385|-74.190852570833|-74.902053224049|-75.485063088163|-75.500624246315|-75.703470198|-76.239857109663|-76.239857109663|-76.239857109663|-76.239857109663
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||1.8568247488652|-1.9725930075691|-1.9725930075691|-1.9747598758507|-1.9747598758507|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0329107582138|-2.0367725527785|-2.0367725527785|-2.0624901761137||-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0787390591394|-2.1210989357908|-2.123721050099|-2.1291345080573|-2.157371781583|-2.1787462878176|-2.1819403356919|-2.1982670433664|-2.2114293490654|-2.2114293490654|-2.2114293490654|-2.2114293490654|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2168853053342|-2.2254280259091|-2.2304756034169|-2.2344173577929|-2.2356387645993|-2.2356387645993||-2.2887468765588|-2.2887468765588|-2.2887468765588|-2.2887468765588|-2.2960453885096|-2.2960453885096|-2.3283836728222|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|||2.204217910463|2.1591309967906|2.1507011059557|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.3036622223299|-2.3096246252502|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1288630858329|2.1288630858329|2.1288630858329|2.1165145387546|2.1026722534076|2.1026722534076|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241||-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.1718480100067|-2.1718480100067|-2.1718480100067|-2.1718480100067|-2.1812200799951|2.0052828281857||2.0052828281857|2.0052828281857|2.0052828281857|||2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|1.9653141465162|1.9578491809606|1.9562212099233|1.947865660004|1.947865660004|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9979528778722|-2.0032809833608|-2.0471524652535|-2.0471524652535|-2.117530544234|-2.1561449717953|-2.1640987182196|-2.1640987182196|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.2007367314043|-2.2135962447791|-2.2151069598362|-2.2465077856035|-2.2808418912855|-2.3037133529415|-2.3098311868997|-2.3098311868997|-2.3125901451477|-2.3148224608511|-2.3203581987056|-2.3731757864061|-2.399846612267|-2.399846612267|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2045292308897|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166
05000|7311|/equities/monadelphous|ASX200||-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.794003937155|-13.81003647958|-13.81003647958|-13.907818011827|-13.956812045685|-13.956812045685|-14.083124635078||13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.032283533556|-13.940817003141|-13.940817003141|-13.940817003141|-13.940817003141|-13.97535231896|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.025617000325|-14.115963429061|-14.255514588453|-14.410407823837|-14.410407823837|-14.410407823837||-14.410407823837|-14.410407823837|-14.410407823837|-14.410407823837|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|||-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.208691784557|-14.257990939546|-14.288601247391|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922||-14.587812981153|-14.622014453173|-14.829460861683|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939||14.016728477939|14.016728477939|14.016728477939|||14.016728477939|14.016728477939|14.016728477939|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.083117580734|-15.083117580734|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|13.884830436633|13.667188297637|13.667188297637|13.667188297637|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.61263998454|13.472655438771|13.410728453917|13.300706591654|13.300706591654|13.300706591654|13.300706591654|13.152451849037|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.710922849507|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.501836871484|12.229970587963
05001|18557|/equities/nanosonics|ASX200||2.8573379123478|2.7931532555453|2.7357258723435|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217||2.7264610447217|2.724401186763|-3.032320568846|-3.032320568846|-3.032320568846|-3.032320568846|-3.032320568846|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7004960079129|2.7004960079129|2.6767743441542|2.6767743441542|2.6767743441542|2.6222492161813|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859||2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9379967392228|-2.9769341154954|-2.9769341154954|||-2.9769341154954|-2.9769341154954|-2.9769341154954|-2.9824268601627|-2.98630768969|-2.9873552537545|-2.9873552537545|-3.0448391411685|-3.0972705208695|-3.0972705208695|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1607354151819|-3.1607354151819|-3.1607354151819|-3.1607354151819|-3.1607354151819|-3.2219282772379|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.3208483796737|-3.3892759461559|-3.3925288672091|-3.4505984882434|-3.4505984882434|-3.4505984882434|-3.5106651363461|-3.5162946446834|-3.5775496014951|-3.6139440281522|-3.6716044857912|-3.7331954344382||-3.7331954344382|-3.7331954344382|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4560009831645|-4.540556681869|-4.5550629703177|-4.5551757212874|-4.5551757212874|-4.5551757212874|-4.6259062818371|-4.6259062818371|-4.6259062818371|4.3089553230017||4.3089553230017|4.3089553230017|4.3089553230017|||4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.1371725260119|4.0488027399227|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|3.8571170977706|3.7790192422993|3.76340730071|3.76340730071|3.76340730071|3.6837857286128|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.1449052122886|-4.1785058608381|-4.2300066010519|-4.2611062789383|-4.2611062789383|-4.2611062789383|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.4510474921127|-4.5566566652258|-4.5566566652258|-4.5566566652258|-4.5798536787392|-4.5798536787392|-4.5798536787392|-4.5798536787392|-4.6456709183986|-4.7123333890163|-4.7123333890163|-4.7123333890163|-4.7689918832675|-4.7689918832675|-4.7699327213616|-4.7699327213616|-4.7699327213616|-4.7699327213616|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.8248478862933|-4.8248478862933|-4.8828864862843|-4.9770961393166|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||35.318432080759|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|34.989716088486|34.989716088486|34.989716088486|34.736350522783|34.507612531215|33.885123695301|33.827312945052|33.827312945052|33.74120286158|33.74120286158||33.74120286158|33.648560557667|33.419512468249|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538||-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538|-34.653234361124|-34.653234361124|-34.868036559899|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|||-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.402154699707|33.539798721456|33.539798721456|33.539798721456|33.539798721456|33.180332590897|32.998997426435|32.998997426435|32.998997426435|32.755167182486|32.755167182486|32.755167182486|32.755167182486|32.649351314483|32.553167983093|32.346813214902|32.346813214902|32.099235337182|31.790166964261|31.790166964261|31.691827672947|31.691827672947|31.691827672947|31.35425429237|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|30.999111905498||30.857669601228|30.857669601228|30.847410371333|30.561011608474|30.260011999731|30.081319834296|30.081319834296|30.081319834296|30.081319834296|30.040579002953|30.040579002953|30.031886793773|30.031886793773|29.923820973367|29.923820973367|29.923820973367|29.923820973367|29.923820973367||29.78903817656|29.78903817656|29.675598245223|||29.62429841174|29.62429841174|29.62429841174|29.355331560123|29.192589914521|29.186766902297|29.001963288352|28.710516248329|28.437240161481|28.266655645969|28.121980938649|28.121980938649|28.022479782873|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.191037282293|-29.215232836455|-29.215232836455|-29.215232836455|-29.411370051404|-29.585966177009|-29.616073788562|28.14825398301|28.14825398301|28.14825398301|28.14825398301|28.130746121452|28.130746121452|-29.06544908594|-29.06544908594|-29.06544908594|-29.06544908594|-29.06544908594|-29.280246782583|-29.280246782583|-29.595173901549|-29.595173901549|-29.595173901549|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.010590098649|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.885041307454|27.885041307454|27.643934540224|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.433825187141|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.191264409001|27.191264409001
05003|102032|/equities/nsreit-stapled|ASX200||2.2617285906785|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2321172744624|2.2321172744624|2.2321172744624|2.2321172744624|2.1981859505831|2.186339948326|2.186339948326|2.186339948326|2.186339948326|2.186339948326||2.186339948326|2.186339948326|2.1615307803871|2.1615307803871|2.1578119723799|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2714971891106|-2.2959563692167|-2.2959563692167|-2.2959563692167||-2.3409952933427|-2.3409952933427|-2.3409952933427|-2.3409952933427|-2.3429017398415|-2.3429017398415|-2.3429017398415|-2.3732241363059|-2.3988601996646|-2.4126224202299|2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.297792174307|||2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.2925468439167|2.2917186942703|2.2858255075091|2.2858255075091|2.2481393468241|2.2451548986811|2.2229498551044|2.215777680361|2.2064196236528|2.1975550896343|2.1975550896343|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|-2.325799117407|-2.325799117407|-2.325799117407|-2.325799117407||-2.325799117407|-2.325799117407|-2.325799117407|-2.3433388722897|-2.3433388722897|-2.3433388722897|-2.3649554813056|-2.3649554813056|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3802130523841|-2.3871811168636|-2.4163123653161|2.2306333887703||2.2306333887703|2.2306333887703|2.2306333887703|||2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.1763557514708|2.1763557514708|2.1763557514708|2.152895472796|2.152105912402|2.121784365657|2.09041283808|2.09041283808|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1468023800076|-2.1468023800076|-2.1714470941955|-2.2021634268688|-2.2507372352731|-2.2775459035988|-2.2775459035988|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2960463611377|-2.2960463611377|-2.2960463611377|-2.2960463611377|-2.3028292885635|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1609540048693|2.1587230406513|2.1587230406513|2.1587230406513|2.1587230406513|-2.2908411273296|-2.2908411273296|-2.2908411273296|-2.2908411273296|-2.2908411273296|-2.2931567175449|-2.3179520217645|-2.3274466293904|-2.3312922222935|-2.3312922222935|-2.3336580311284|-2.3562866885381|-2.3591193896405|-2.3591193896405|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200||20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.76748568529|20.346215176077|20.346215176077|20.346215176077|20.2569051578|20.074327145414|20.074327145414|20.074327145414|19.850894960461|19.850894960461||19.850894960461|19.828772157097|19.583670125655|19.583670125655|19.374078947363|19.31286388642|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197||-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-21.422091616591|-21.422091616591|-21.422091616591|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.64039389798|||20.313205812167|20.313205812167|20.313205812167|20.19800620365|19.974173284105|19.824082295687|19.364174839634|19.364174839634|19.281406854758|19.281406854758|19.281406854758|19.243230262476|18.929144664029|18.829605415374|18.646784812113|18.394760694659|18.266400432759|18.035000754204|18.035000754204|18.028750805842|18.028750805842|18.028750805842|18.028750805842|18.028750805842|17.556390025866|17.334803649246|17.334803649246|16.97533826967|16.727329609079|16.727329609079|16.66647802159|16.528742130848|16.528742130848|16.528742130848|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695||16.331839480101|16.331839480101|16.331839480101|16.192600053879|16.125110514001|15.699566398546|15.450074127962|15.186512050866|15.186512050866|15.174180094665|15.056311201459|14.912668392254|14.912668392254|14.670916429474|14.670916429474|14.670916429474|14.670916429474|14.670916429474||14.670916429474|14.670916429474|14.49657362403|||14.212535108416|14.212535108416|14.212535108416|14.138674416012|14.138674416012|14.138674416012|14.138674416012|13.946226871481|13.946226871481|13.946226871481|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.760909318962|13.656565984132|13.443406405319|13.277674425829|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.003696359591|12.732996531544|12.516353308196|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.810705773058|-13.926339114179|-14.285932183784|-14.488274887649|-14.488274887649|-14.488274887649|-15.07474939409|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.30174074922|-15.352489585721|-15.446099673205|-15.575110658996|-16.031234247809|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.849959921502|14.802542226872|14.802542226872|14.439491873937|14.280546062475|14.190606878075|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|13.95612324937|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.79638199313
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-24.94091512433|-25.493238043689|-25.746376434855|-26.048196280325|-26.496328844323|-26.813698995659|-26.87855523223|25.77453058597|25.77453058597|24.737811495161|24.583123552905|24.023471156873|23.914933006604|23.914933006604|-25.223959430135|-25.223959430135|-25.223959430135|-25.223959430135|-25.89384331535|-25.922049043694|-26.20449828894|-27.066665117288|25.738525771563|25.738525771563|25.738525771563|25.738525771563|25.603362612664|25.523180490002|25.359645531426|25.066828910786|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.355870599999|-26.355870599999|-26.58818930548|-26.955764759046|-26.990636293366|-26.990636293366|-27.127821547841|-27.127821547841|-27.26758099381|-27.468864615364|-27.468864615364|-27.514848902935|-27.68310717412|-27.68310717412|-27.68310717412|-27.68310717412
05007|41354|/equities/news-corp-b|ASX200||41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.864544377664|41.864544377664|41.318939511356|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597||41.226789515597|41.226789515597|40.388656238033|40.347394099184|40.116844430318|40.116844430318|39.561492353403|39.540990094212|39.540990094212|39.540990094212|39.512457045836|39.512457045836|39.419390241946|39.419390241946|39.062932907039|39.044927529157|38.636029274001|38.119109838997|38.119109838997|-39.311322212826|-39.311322212826|-39.311322212826|-39.326972633848|-39.326972633848|-39.326972633848|-39.326972633848|-39.434968372461|-39.445521668457|-39.753356222602|-39.91095251981|-39.983320117907||-39.983320117907|-39.983320117907|-39.983320117907|-39.983320117907|-40.274799003553|-40.306667610392|-40.306667610392|-40.57407452926|-41.014249561727|-41.165832676821|-41.533980650298|-41.777614013195|-41.777614013195|-41.777614013195|-41.777614013195|-41.777614013195|40.251959092528|||40.251959092528|40.107730502454|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-42.273821030614|-42.44952324867|-42.581693108873|-42.597644397748|-42.597644397748|-42.774603072286|41.266754637936|41.266754637936|41.266754637936|41.266754637936|41.266754637936|40.934685946242|40.934685946242|40.934685946242|40.934685946242|40.771601964894|40.771601964894|40.771601964894|40.771601964894|40.771601964894|40.771601964894|40.571808662242|40.571808662242|40.571808662242|40.571808662242|40.571808662242|40.571808662242|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.22953068386||38.022811218218|37.51978820796|-38.34554231386|-38.34554231386|-38.34554231386|-38.411715377488|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.147071070369|36.960634649789|36.937927498857|36.823253700512|36.765282813462||36.722535230222|36.285595471663|36.221218487734|||35.788119807975|35.788119807975|35.788119807975|35.626382375372|35.626382375372|35.438757711663|34.769176701721|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|-35.006986891771|-35.006986891771|-35.006986891771|-35.006986891771|-35.006986891771|-35.006986891771|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.396910240195|33.396910240195|-34.700085522583|-34.700085522583|-34.700085522583|-34.700085522583|-34.700085522583|-35.257316458943|-35.364240077605|34.574930783313|34.574930783313|34.574930783313|34.574930783313|34.574930783313|34.574930783313|34.304645136773|32.857092585313|32.857092585313|32.578434747841|32.148817480036|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.355902609858|-33.539890962214|-34.041544496318|32.851348469841|32.851348469841|32.851348469841|32.851348469841|32.851348469841|32.851348469841|32.81211766808|32.81211766808|32.81211766808|32.81211766808|32.81211766808|32.702907240046|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.085199471643|31.110777559468|30.732529523846|30.630033681654|30.230314570293|29.838683267021|29.500203922483|29.427447560863|29.185498082458|28.93555369622|-29.97949786337|-29.97949786337
05008|40380|/equities/nextdc-ltd|ASX200||17.440329029533|17.440329029533|17.440329029533|17.440329029533|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.125443731295|17.039591073933|17.039591073933||17.039591073933|17.039591073933|16.925666381225|16.925666381225|16.925666381225|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.78845158356|16.78845158356|16.665156561866|16.665156561866|16.657950832595|16.535811002929|16.535811002929|16.535811002929|16.535811002929|16.518679362622|16.224087748359|16.083431704652|15.827979281888|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082||-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.88204061134|-17.428100391045|||-17.621875016574|-17.747284907636|16.602994937109|16.602994937109|16.602994937109|16.602994937109|16.602994937109|||16.602994937109|16.602994937109|16.602994937109|16.602994937109|16.300428622748|16.24165528989|16.151084091665|15.990571925377|15.988400411179|15.988400411179|15.988400411179|15.982425006293|15.982425006293|15.790716575573|15.790716575573|15.716934998306|15.716934998306|15.716934998306|15.716934998306|15.716934998306|15.716934998306|14.744610132412|14.378580245506|14.378580245506|14.227397875798|14.162090329002|14.162090329002|14.162090329002|14.051400003247|13.987189144351|13.621228505485|13.621228505485|13.621228505485|13.621228505485|13.567177415032|13.567177415032|13.489815155819|13.439760180848|13.439760180848|13.268586870185|13.09030150993|13.09030150993|13.09030150993|13.09030150993||13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|12.940063295337|12.940063295337|12.90237021609|12.90237021609|12.90237021609|12.90237021609|12.90237021609|12.90237021609|12.90237021609||12.854415047653|12.744532261071|12.744532261071|||12.744532261071|12.744532261071|12.744532261071|12.577303031431|12.577303031431|12.577303031431|12.577303031431|12.577303031431|12.577303031431|12.577303031431|12.577303031431|12.577303031431|12.485264304994|12.417353864214|12.417353864214|12.210756301054|12.210756301054|12.210756301054|12.210756301054|12.210756301054|12.210756301054|12.210756301054|12.199939074171|12.199939074171|12.199939074171|12.199939074171|12.199939074171|12.199939074171|11.80564424754|11.80564424754|11.80564424754|11.80564424754|11.772065504401|-12.429182882439|-12.429182882439|-12.429182882439|-12.429182882439|-12.429182882439|-12.429182882439|-12.429182882439|-12.504311644162|-12.504311644162|-12.652573288011|-12.652573288011|-12.652573288011|-12.78121448946|11.988834727169|11.988834727169|11.988834727169|11.988834727169|11.988834727169|11.988834727169|11.925284077842|-12.637677130579|-12.637677130579|-12.637677130579|-12.637677130579|-12.637677130579|-12.814652479886|-12.944822829299|-12.995520319467|-13.018616214863|-13.03906007991|-13.06678394539|-13.06678394539|-13.06678394539|-13.183219583639|-13.194485461059|-13.242709728682|-13.457247200502|-13.512105753997|-13.512105753997|-13.585183623741|-13.657917531525|-13.657917531525|-13.657917531525|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.708689362255|12.447843885907|12.447843885907|12.447843885907|12.447843885907|12.447843885907|12.447843885907|12.447843885907|12.233944758084|12.233944758084|12.177360335606|12.177360335606|12.177360335606|12.177360335606|12.177360335606|12.177360335606|12.177360335606|12.148259823535|12.148259823535|12.148259823535
05009|14292|/equities/nib-holdings|ASX200||-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2882784327727|-7.3753096484323|-7.4014549678321|-7.4788388616238|-7.5253763073456|-7.6315294232381|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1671774846109|7.1671774846109|7.1671774846109|7.1671774846109|7.1671774846109||7.1671774846109|7.1240863779951|7.1127624415469|7.1127624415469|7.1127624415469|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5315743401427|-7.5315743401427|-7.5489713830836|-7.6338571357603|-7.7103967189651|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7527516093244|-7.7795837458498|-7.7795837458498|-7.7795837458498|-7.7795837458498|-7.7795837458498||-7.8846634096217|-7.8846634096217|-7.8846634096217|-7.8846634096217|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|||7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.3926017397341|7.3895574536254|7.3278417550116|7.2614096430826|7.2614096430826|-7.8656352159654|-7.8656352159654|-7.8656352159654|-7.8656352159654|-8.0212612281547|-8.2330680567143|-8.3600083797675|7.7652553798096|7.7490401557629|7.7490401557629|7.7490401557629|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123||7.6250430355771|7.5899914294976|7.5899914294976|7.5113795102192|-7.8167633947421|-7.8167633947421|-7.8167633947421|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946||-7.8254306892649|-7.8254306892649|-7.8254306892649|||-7.8254306892649|-7.8718672968829|-7.882993371001|-7.882993371001|-7.882993371001|-7.9849927764371|-7.9873220803418|-7.9873220803418|-7.9873220803418|-8.0136912798526|-8.0341014570265|7.5349362963182|7.5349362963182|7.3347979202366|7.3347979202366|7.2349802029931|7.2349802029931|7.2349802029931|7.2349802029931|7.2077555670565|7.200006221646|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|-7.5199736319603|-7.5199736319603|-7.5199736319603|-7.5199736319603|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.6215108524468|-7.6556308518106|-7.6556308518106|-7.6859020816758|-7.6859020816758|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7292838940357|-7.8236485994894|-7.870443083295|-7.870608755405|-7.870608755405|-7.8827963461536|-7.8827963461536|-7.8827963461536|-8.0339406452861|-8.0577117825312|-8.0680129952743|-8.1400144572075|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.2295844928997|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|-8.2053255730323|-8.2053255730323|-8.2139729585308|-8.2466950934191|-8.2466950934191|-8.2502169389481|-8.2707966984372|-8.3308854038032|-8.4448724780383|-8.4598583152892|-8.4959540820786|-8.507171151447|-8.5696342757539|-8.6107612988425|-8.6107612988425|-8.6107612988425
05010|1089517|/equities/nickel-mines|ASX200||-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.89630739201343|-0.89630739201343|-0.90423043689503|-0.90809314880565|-0.90809314880565|-0.93621462289707|-0.94412734115804|-0.94847481013101|-0.95330533121207|-0.95658924551119|-0.96718247699859|-0.97186940762867|-0.97846599589309|-1.0278789011474||-1.0357764338559|-1.0357764338559|-1.0361404921286|-1.0446005491938|-1.0538895820058|-1.0538895820058|-1.0559884347823|-1.0699394267168|-1.0699394267168|-1.0802104551888|0.98368815405122|0.98368815405122|0.98368815405122|0.98368815405122|0.97729240107263|0.92115826129609|0.90753696163157|0.90337439598485|0.90097154314699|0.89950190423671|0.89950190423671|0.89852084788206|0.89852084788206|0.88835646678477|0.88775719723733|0.85843481352339|0.85843481352339|0.84673312891866|0.83831455629561|0.81465509778365|0.80183998752011||0.80183998752011|0.80183998752011|0.79398886151196|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.78925822609606|0.78925822609606|0.78925822609606|0.77667580968741|0.7679730899533|0.75455345791803|0.74033719943878|||0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.70985641256202|0.68528314399116|0.68528314399116|0.68528314399116|0.63823126606801|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73580730226511|-0.73580730226511|-0.76339701774909|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.60932387917472|-0.6293841627107||-0.6293841627107|-0.6293841627107|-0.6293841627107|-0.6440379516798|-0.66071044644673|-0.66071044644673|-0.68828937566898|-0.70157152256062|-0.71021297087137|-0.71021297087137|-0.71021297087137|-0.71232000445728|-0.72553391411722|-0.72553391411722|-0.73896142665058|-0.73896142665058|-0.73896142665058|-0.73896142665058||-0.73896142665058|-0.73896142665058|-0.73896142665058|||-0.74134603279067|-0.74274559636064|-0.75303098243162|-0.75303098243162|-0.75303098243162|-0.75303098243162|-0.75303098243162|-0.75303098243162|-0.77087535145186|-0.77087535145186|-0.77087535145186|-0.77087535145186|-0.77087535145186|-0.77087535145186|-0.78913624753067|-0.78913624753067|-0.78987359525439|-0.79985952842762|-0.80206612931942|-0.8070179057039|-0.82182545594785|-0.82937603347894|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.74707987104316|0.73619986015845|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.73523204791124|0.72430319382405|0.72430319382405|0.72430319382405|0.7129757955522|-0.77934568012066|-0.77934568012066|-0.77934568012066|-0.77934568012066|-0.78246740593189|-0.79246379152133|-0.8028948314607|-0.8028948314607|-0.8028948314607|-0.8028948314607|-0.81127203257214|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.75308290378945|0.74009210816905|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.80939620486432|-0.84210689919451|-0.85567430607985|-0.86630479221554|-0.87675040995758|-0.87675040995758|-0.87675040995758|-0.88666711952599|-0.88860315890581|-0.88860315890581|-0.88860315890581|-0.88860315890581|-0.88860315890581|-0.88860315890581|-0.88860315890581
05011|985597|/equities/nine-ent-fpo|ASX200||-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4397759576615|-1.4397759576615|-1.4603066069082|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4907612958186||-1.5125125424325|-1.5205710233802|-1.5205710233802|-1.5222687294809|-1.5222687294809|-1.5222687294809|-1.5222687294809|-1.5336319860185|-1.5672299526758|-1.5731851508376|-1.5731851508376|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.5837386237937|-1.5852650853614|-1.5989057126553|-1.6098946921498|-1.6098946921498|-1.6098946921498||-1.6158980023997|-1.6158980023997|-1.6158980023997|-1.6158980023997|-1.6393311037108|-1.6535569357633|-1.6535569357633|-1.690618858046|-1.7112431893819|-1.7305479789303|-1.7554699938083|-1.76232779474|-1.7838923125471|-1.7838923125471|-1.7990036190774|-1.7990036190774|-1.7990036190774|||-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.8030595383408|-1.8165220706227|-1.8165220706227|-1.8165220706227|-1.8378023006919|-1.8700581632723|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.9053696884679|-1.9658885122286|-1.9658885122286|-1.9845983387085|-1.9975388999137|-1.9975388999137|-1.9975388999137|-2.0223316770205|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347||1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732||1.9140134688387|1.9140134688387|1.9027927447436|||1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8721879332978|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8501868004531|1.8402074900965|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9704614525054|-2.0255127422252|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.9141872807497|-2.0581021085499|-2.0581021085499|-2.0728911906611|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1339628637233|-2.1339628637233|-2.1339628637233|-2.1457920737177|-2.1614356379939|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0275172688207|2.0172414225164|2.0145057220959|2.0145057220959|2.0145057220959|2.0145057220959|1.9961174483325|1.9834639093639
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||12.955043258253|-13.577904077374|-13.577904077374|-13.577904077374|-13.577904077374|-13.577904077374|-13.577904077374|-13.577904077374|-13.776560461083|-13.803122692151|-13.885213404579|-13.885213404579|-14.028292423799|-14.329902901597|-14.329902901597|-14.329902901597|-14.329902901597|-14.329902901597|-14.356280978462|-14.466424023598|-14.516303631432|-14.779881208481|-14.779881208481|-14.905701232554||-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.161450383938|-15.161450383938|-15.161450383938|-15.161450383938|-15.306334175309|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|14.43226027812|14.43226027812|14.43226027812||14.43226027812|14.43226027812|14.43226027812|14.43226027812|14.317354126735|14.317354126735|14.317354126735|14.317354126735|14.317354126735|14.182922528179|14.182922528179|14.182922528179|14.182922528179|13.914718601919|13.914718601919|13.881997782773|13.881997782773|||-14.610941999525|-14.610941999525|-14.610941999525|-14.610941999525|-14.634935504165|-14.636957652734|-14.636957652734|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.315713862936|13.136348490759|13.092053842594|12.717282295282|-13.594278407947|-13.594278407947|-13.594278407947|-13.594278407947|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.405181619245|12.405181619245|12.405181619245|-13.045547670488||-13.045547670488|-13.045547670488|-13.045547670488|-13.059897048816|-13.059897048816|-13.059897048816|-13.301830247094|-13.584830519177|-13.584830519177|-13.584830519177|-13.584830519177|-13.584830519177|-13.81880368901|-13.81880368901|-13.81880368901|-13.81880368901|13.056356315722|13.056356315722||13.056356315722|13.056356315722|12.90261806924|||12.757076045748|12.746698263835|12.746698263835|12.412998017946|12.221911565363|12.221911565363|12.144623429576|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.771442670805|11.771442670805|11.729380257906|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.280280675893|11.280280675893|11.207533931738|10.847260210255|10.703067061349|10.68045273171|10.68045273171|10.62932444632|10.62932444632|10.530360392067|10.527344839808|10.433160456283|-10.998615574634|-10.998615574634|-10.998615574634|-10.998615574634|-11.085755153006|-11.085755153006|-11.085755153006|-11.362505589928|-11.496673331223|-11.558547067007|-11.558547067007|-11.723663117445|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.826307569004|-11.872841713668|11.066094078635|11.066094078635|11.066094078635|11.066094078635|11.066094078635|10.980659765242|10.791288740368|10.56865478327|10.252949352288|10.239666483164|-11.020348446523|-11.020348446523|-11.020348446523|-11.142251076712|-11.142251076712|-11.355279037702|-11.636420591394|-11.690467895976|-11.729408067588|-11.736842837735|-11.758991946561|-11.926657612437|-12.160730555448|-12.300256096426|-12.320284511319|-12.48059341827|-12.489833671737|-12.489833671737|-12.489833671737
05013|13870|/equities/nrw-holdings|ASX200||2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.902192389884|2.8604916995526|2.8291573597061|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604||2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.7912174714118|2.7912174714118|2.7912174714118|2.7912174714118|2.7463527666761|2.6776141046632|-2.8598796764993|-2.8598796764993|-2.8598796764993|-2.8598796764993|-2.8598796764993|-2.9152217946405|-2.9152217946405|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978||-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9287194148067|-3.0063548502396|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0438708235674|||-3.0438708235674|-3.0438708235674|-3.060967609822|-3.0627417272321|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8396774500014|2.8396774500014|2.8218638333349|2.7667931221887|2.7428257358256|2.7316368215103|2.7316368215103|2.7265408296076|2.6975454112653|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6835898907822|2.6734333073476|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508||-2.8764039363508|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.9189437911391|-2.9371597684621|-2.981010891464|-2.98223432067|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825||2.7893058132825|2.7814508888123|2.7627232044933|||2.7372508409579|2.7372508409579|2.7136120402106|2.6928353290674|2.6928353290674|2.6928353290674|2.6231503730479|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5419836811859|2.51803736473|2.4867082942953|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.7146287605216|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5060118100362|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7373972200038|-2.7448857120542|-2.7709841255643|-2.7816490469485|2.5643743279615|2.5643743279615|2.5643743279615|2.5643743279615|2.5643743279615|||2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.4756265769842
05014|7506|/equities/nufarm-ltd|ASX200||-4.7561189607354|-4.7561189607354|-4.7651319189835|-4.7898543464755|-4.7898543464755|-4.8386419607759|-4.8386419607759|-4.8386419607759|-4.8386419607759|-4.8782133607468|-4.9192140931947|-4.9192140931947|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598||-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9328873418782|-4.9328873418782|-5.063163427538|-5.063163427538|-5.1202635726153|-5.1202635726153|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744||-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.361715533859|-5.4785727687748|-5.5128586234949|-5.5178985532017|-5.5611707555771|-5.5611707555771|-5.6065787592994|-5.6088476662507|-5.6088476662507|-5.6088476662507|-5.6088476662507|||-5.6088476662507|-5.6088476662507|-5.7348307508749|-5.7534782754762|-5.7534782754762|-5.7534782754762|-5.7632578483073|-5.7632578483073|-5.7632578483073|-5.7632578483073|-5.8302867005101|-5.9289293896082|5.5366190872081|5.5366190872081|5.5366190872081|5.5366190872081|5.5366190872081|5.4601324886622|5.4568137957588|5.4403487657988|5.3620538949397|5.3506225302664|5.3506225302664|5.2656915667816|5.255768299452|5.1842512794379|5.1842512794379|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1604101323194|5.1425966855034|5.1425966855034|5.1425966855034|5.1425966855034|5.1425966855034|5.1273293358468|5.0981437213314||5.0457155182508|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|4.9757597096547|4.9757597096547|4.9391777391549|4.9234292736902|4.9234292736902||4.8907593791682|4.8907593791682|4.8907593791682|||4.8907593791682|4.8907593791682|4.8636215599597|4.7900774493385|4.7900774493385|4.7900774493385|4.6956416781929|4.5893240964178|4.5095266540584|4.4905852167405|4.4750435137205|4.4750435137205|4.4103270243461|4.4103270243461|4.4103270243461|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6694895359512|-4.722766197681|-4.7314068354496|-4.8376743569781|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9310686625919|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.031163249593|-5.0996259430835|-5.1006955018517|-5.158272543536|-5.2291948007781|-5.2291948007781|-5.2871605739813|4.9805019248726|4.9805019248726|4.9805019248726|4.9805019248726|4.9805019248726|4.9805019248726|4.946113254097|4.9259220916097|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2512971773428|-5.3003300444596|-5.3256446803404|-5.3754384213899|-5.4060426745386|-5.4806030098565|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5143146085543|-5.6003495110188|5.2510690626322|5.2510690626322|5.2510690626322
05015|1167776|/equities/nuix-ltd|ASX200||3.1463303094226|3.1463303094226|3.1463303094226|3.1192558347205|3.0763953724414|3.0471059524252|3.0195621476387|2.7970135196288|2.7279198347731|2.7279198347731|2.7279198347731|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345||2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.4461920646033|2.1194345542925|2.1194345542925|2.111597770136|2.111597770136|2.111597770136|2.003997464623|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927||1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|||1.9187624006927|1.9187624006927|1.891774540264|1.891774540264|1.8553051475226|1.8114610581649|1.8114610581649|1.8114610581649|1.7816234726655|1.7263491352873|1.7263491352873|1.7263491352873|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6281365466951|1.5826516761646|1.5612796759457|1.5494774420891|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.8021179816004|-1.8021179816004|-1.8275533709065|-1.8275533709065|-1.8275533709065||-1.8275533709065|-1.8508926004321|-1.9284917546809|-1.9530464028319|-1.9614766112027|-1.9614766112027|-1.9614766112027|-2.0408073653841|-2.1088137019634|-2.2311818256378|1.9250248001764|1.9250248001764|1.9250248001764|1.8839165421271|1.7546294896629|1.7141728106059|1.7141728106059|1.7141728106059||1.6982475654855|1.6808978532639|1.6808978532639|||1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6173864575323|1.5440405377742|1.5319894760843|1.4988771445217|1.4351412926186|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.3900227130138|1.3900227130138|1.3900227130138|1.3900227130138|1.3900227130138|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3462421733971|1.3456857821274|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.2162561283483
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200||0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.87570884507947|0.87570884507947|0.87570884507947|0.87570884507947|0.87570884507947|0.84856536964634|0.82566713084972|0.82566713084972|0.8101856972354|0.7613174380613|-0.95594392520871|-0.95594392520871|-0.95594392520871||-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.98715992219675|-1.0055943655463|-1.0117715285323|-1.0258572450504|-1.106508008995||-1.1387589191489|-1.1855654390976|-1.2367393675032|-1.313774871426|-1.313774871426|-1.313774871426|-1.3853054505776|-1.4114505165363|-1.4558031006538|-1.4558031006538||-1.4912692722816|-1.4912692722816|-1.496688100711|-1.5144423202194|-1.5144423202194|-1.5144423202194|-1.5144423202194|-1.547765731934|||||-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|||-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.5844619871547|-1.6432911225347|-1.6715322448624|-1.6715322448624|-1.718924715984|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.4752142950871|1.4752142950871|1.4752142950871|1.4752142950871|1.4752142950871|1.4752142950871|1.4538492411351|1.3716380496794|1.3195262499945|1.3195262499945|1.3195262499945|1.3195262499945|1.3195262499945|1.3195262499945|1.2508624867484|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096||-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4495701905053|-1.476189096323|-1.4938362480236|-1.4938362480236|-1.4938362480236|-1.5308938276004|-1.5308938276004|-1.5308938276004|-1.5308938276004|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592||-1.5348661693592|-1.5348661693592|-1.5348661693592|||-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.6341069226058|-1.6719915861662|-1.6719915861662|-1.6719915861662|-1.6878291899255|-1.6878291899255|-1.741476813322|-1.7894191505988|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4380487919346|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.7067182571853|-1.7081591653785|-1.7304546422385|-1.7638385435633|-1.7984316636779|-1.8113129922259|-1.8287469865401|-1.8287469865401|-1.8287469865401|-1.8287469865401|-1.8498577313233|-1.8498577313233|-1.8498577313233|-1.8498577313233|-1.8517863835018|-1.9114293086442|-1.9632548279136|-2.0065330804023|-2.045592314737|-2.0945470606143|-2.1242189180911|-2.1281599283286|-2.1651777029112|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.271918945683|-2.2940665694089|-2.2940665694089|-2.3739628363551|-2.3899587314329|-2.4635652878772|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.5370400606636|-2.5625444848277|-2.648938293693|-2.7282648566007|-2.8427941934532|-2.8992157795105|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.391436743138|-18.457152869301|-18.46207736275|-18.46207736275|-18.46207736275|-18.46207736275|-18.46207736275|-18.497863592278|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557||17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.809608867021|17.809608867021|17.809608867021|17.809608867021|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197||17.615639942197|17.525712085331|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|||17.261771545252|17.17141337907|17.128515408168|17.003350016949|16.775493771791|16.775493771791|16.632772188452|16.625580289923|16.40508861339|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.215024212342|16.167248967998||16.162498066593|16.162498066593|16.020554513588|15.962282148615|15.783817407572|15.783817407572|15.783817407572|15.783817407572|15.783817407572|15.783817407572|15.626749676789|15.626749676789|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717||-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.556094870854|-16.734191159025||-16.734191159025|-16.756879148235|-16.78719679484|||-16.78719679484|15.771958713053|15.771958713053|15.771958713053|15.702541727488|15.702541727488|15.497823815285|15.288137388162|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|14.63103084563|14.617812421573|14.553958286459|14.477453723677|-15.220546487732|-15.220546487732|-15.220546487732|-15.220546487732|-15.220546487732|-15.220546487732|-15.376197312697|-15.376197312697|-15.376197312697|-15.376197312697|-15.512997281136|-15.555552362934|-15.714502678465|-15.797780842859|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-16.018599152519|15.356586418189|15.356586418189|15.356586418189|15.356586418189|15.356586418189|15.257514323764|15.257514323764|15.227793735456|15.020326978842|14.976714937685|14.976714937685|14.976714937685|14.976714937685|14.976714937685|14.976714937685|14.976714937685|-15.662654574882|-15.662654574882|-15.662654574882|-15.662654574882|-15.804616221864|-15.817180532829|-15.817180532829|-15.818533944439|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.193778444272|15.150831610605|15.150831610605|15.150831610605|15.150831610605|15.135068297447|15.135068297447
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.379415676752|10.379415676752|10.274781562881|10.274781562881|10.274781562881|10.170590614827|10.071767568093|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494||9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9311172750241|9.7862410839671|9.7436014078584|9.67733498663|9.6017398574633|9.6017398574633|9.6017398574633|9.6017398574633|9.5770404443253|9.5770404443253|9.5770404443253|9.5770404443253|9.5770404443253|9.5770404443253|9.472823260571|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717||9.3811590958717|9.3648904555823|9.3648904555823|9.3648904555823|9.3648904555823|9.2736018130517|9.2736018130517|9.2736018130517|9.1841381446127|9.1841381446127|9.1841381446127|9.0729313841136|9.0038119941587|8.899791628082|8.8975457151283|8.8758844754817|8.7757051147489|||8.7466169637076|8.7064224039565|8.7064224039565|8.7064224039565|8.6707071535688|8.6707071535688|8.6696747401137|8.6296378350676|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.4808231030908|8.3623832984069|8.3623832984069|8.3623832984069|8.3623832984069|8.3623832984069|8.1140365913289|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0400905648847|8.0400905648847|-8.407396496747|-8.407396496747||-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.448218598867|8.0934150022363|8.0934150022363|8.0934150022363|8.0934150022363|8.0934150022363|8.0745865320098|8.0745865320098|8.0450965535787|8.0443778258963|8.0443778258963||8.0020863990434|7.9546127118751|7.9546127118751|||7.9141517850701|7.9141517850701|7.854058024281|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3535031321977|-8.4333367086488|-8.5131519610173|-8.5730579142814|-8.5730579142814|-8.5733977164433|-8.7321079401623|-8.8506758641812|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9495647602301|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|-8.8112408542823|-8.8112408542823|-8.8112408542823|-8.8112408542823|-9.139156013086|-9.306284486535|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0668348071873|9.033149427606|8.9851661726649|8.9532402405932|8.8908225043829|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.5916770094085|8.5785301651611|8.5405883221774|8.4920227151041|8.4920227151041|8.4828031969208|8.4453371842855|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6625147768189|-8.6802942430895|8.5441777706253|8.5441777706253|8.5441777706253|8.5057535171627|8.4852813614871|8.4730907958377|8.4658525953603|8.4658525953603|8.4517810620546|8.449049966041|8.449049966041|8.4006116837304|-8.6030719699632|-8.6030719699632|-8.6041928866396|-8.6041928866396|-8.6041928866396|-8.6041928866396|-8.6041928866396|-8.6268630496118|-8.6268630496118|-8.6268630496118|-8.6431810051704|-8.6479790641758|8.4589254778606|8.4589254778606|8.4589254778606
05020|985599|/equities/orora-fpo|ASX200||-2.0659900577052|-2.0659900577052|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0750694675292|-2.0842438189018|-2.1177500845621|-2.1177500845621|-2.1177500845621|-2.1194479305817|-2.1194479305817|-2.1194479305817|-2.1734162921457|-2.2066449054037|-2.2066449054037|-2.2066449054037||-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2287721775146|-2.2672470037773|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895||-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2919012059206|-2.3471124557912|-2.3867915899952|-2.4153239761679|-2.4523043406107|-2.4703381869637|-2.4792646670168|-2.5070400048111|-2.5070400048111|-2.5070400048111|-2.6106000795203|||2.5540555037572|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7376605084736|-2.7546227961998|-2.7673587964884|-2.7834540789781|-2.8210601746437|-2.8297039269662|-2.8297039269662|-2.8363376987484|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8530638224805|-2.9120153063894|-2.9280448632434|2.7128823516839|2.6898692446807|2.6796008582957|2.6796008582957|2.6796008582957|2.6796008582957|2.6796008582957|2.6778899294411|2.6348776797757|2.622558620337|2.622558620337|2.622558620337|2.60450955537|2.5869550032422|2.5621723381463||2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831||2.5112565274831|2.5112565274831|2.5112565274831|||2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.492229408224|2.4896993440606|2.4479991641549|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.622227001177|-2.6435855759368|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6550639965567|-2.6670118924317|-2.6670118924317|-2.6670118924317|-2.6670118924317|-2.6844576593171|-2.696064074385|-2.7195156366161|-2.7455729279839|-2.7781366412202|-2.8140406414711|-2.8177662112639|-2.8177662112639|-2.8636292327693|-2.9227982454461|-2.9227982454461|-2.9227982454461|-2.9227982454461|-2.9227982454461|-2.9227982454461|-2.9227982454461|-2.9227982454461|-2.9298330387028|-2.9298330387028|-2.9298330387028|-2.9520367075505|-2.9661519052256|-2.9871131713378|-3.0129035507294|-3.043504003535|-3.0461154821298|-3.0733928702619|-3.0733928702619|-3.0733928702619|-3.0733928702619|-3.0845444679296|-3.0845444679296|-3.0845444679296|-3.1144938601427|-3.1938821489472|-3.213202323611||||||||-3.5001814626561|-3.5001814626561|-3.5259722099157|-3.5318865136513|3.3289310673288|3.3289310673288|3.3289310673288|3.2744063605811|3.2744063605811|3.2744063605811|3.2744063605811|3.2546063253114|3.2323464760989|3.2286374844677|3.2016753662038|3.1977673374249|3.1977673374249|3.1977673374249|3.1977673374249|3.1787955852166|3.1356538238144
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200||0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.94845695225136|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0243768115925|-1.0404187032566|0.95780974991585|0.95780974991585|0.95780974991585||0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.9456219515035|0.94402438632089|0.94262268797652|0.94262268797652|0.93374743346921|0.9291638123167|0.91434868697462|0.91358183626927|0.91259097395778|0.90958759554669|0.90958759554669|0.89287510589808|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226||0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|||0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.86020139293274|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.8175197014981|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.89749065914651|-0.91193407419545|-0.92933220595026|-0.92933220595026|-0.94939689536784|-0.96247166832303||-0.96247166832303|-0.96247166832303|-0.96247166832303|-0.98441295314734|-1.0044707692005|-1.0044707692005|-1.0044707692005|-1.0271897422316|-1.0420164054238|-1.0536293161801|-1.0606992225837|-1.0703602279768|-1.0754002692021|-1.0805836354933|-1.1003706957722|-1.1018129786144|-1.1018129786144|-1.1018129786144||-1.1018129786144|-1.1018129786144|-1.1018129786144|||-1.1018129786144|-1.1018129786144|-1.1018129786144|-1.1018129786144|-1.1342366360173|-1.1539495916702|-1.1539495916702|-1.1649439435907|-1.1763266106124|1.0288333739116|1.0288333739116|1.0288333739116|1.0288333739116|1.0098148678491|1.0071553692497|0.97420045239803|-1.1002416406876|-1.1002416406876|-1.1002416406876|-1.1002416406876|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1108174790168|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99232899985937|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.1088089222736|-1.1226247732892|-1.1226247732892|-1.1226247732892|-1.1226247732892|-1.1226247732892|-1.136527525612|-1.1425305927553|-1.1565964590814|-1.1565964590814|-1.1643777796961|-1.1643777796961|-1.1643777796961|-1.1695864343353|-1.1767627755478|-1.1824385778496|-1.1824385778496|-1.1879872697801|-1.1888268707998|-1.1888268707998|-1.1888268707998|-1.1898077129001|-1.2661751970841|1.1084659183899|1.1084659183899|1.1084659183899|1.1084659183899|1.1084659183899|1.1084659183899|1.108156531484|1.0965627624272|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138
05024|7625|/equities/perpetual-limited|ASX200||-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.26203531836|-22.26203531836|-22.26203531836|-22.26203531836|-22.361984301657|-22.490040066271|-22.490040066271|-22.490040066271|-22.684865165675|-22.684865165675|-22.699350425464||-22.699350425464|-22.699350425464|-22.699350425464|-22.780041915374|-22.780041915374|-22.780041915374|-22.89893577518|-22.982706789859|-23.273285076229|-23.391833166537|-23.391833166537|-23.555370706383|-23.767908920236|-23.767908920236|-23.767908920236|-23.964342608924|-24.199929432216|-24.199929432216|-24.299920722448|-24.321696225784|-24.321696225784|-24.321696225784|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503||-25.307286345983|-25.307286345983|-25.307286345983|-25.307286345983|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|||-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-26.073927649204|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886||25.022315719886|25.022315719886|24.907573200115|24.84952637978|24.735584230639|24.699588165057|24.699588165057|24.699588165057|24.699588165057|24.699588165057|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587||24.303163145252|24.303163145252|24.13317554941|||24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|22.038528214453|21.420467424979|21.420467424979|21.213116549811|21.213116549811|21.213116549811|20.939892317971|20.939892317971|20.939892317971|20.700714246123|20.700388839325|20.700388839325|20.552098197496|20.524949133363|20.524949133363|20.524949133363|20.094942476978|19.845492365879|19.831103222152|19.738447604996|19.410497173581|19.229441414182|19.181046443851|-20.280244864372|-20.280244864372|-20.280244864372|-20.280244864372|-20.280244864372|-20.503605989778|-20.544562079469|-20.880069125537|-21.159469243485|-21.159469243485|19.592285791738|19.592285791738|19.592285791738|19.592285791738|19.592285791738|19.592285791738|-21.181544585363|-21.181544585363|-21.181544585363|-21.181544585363|-21.298383071837|-21.308760036823|-21.548067055143|-21.780073547801|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-22.340876613098|-22.504308102349|-22.510896865769|-22.704885368263|-23.059921928357|-23.059921928357|-23.059921928357|-23.059921928357|-23.296509208148|-23.296509208148|-23.390286699341|-23.846985569051|-24.443873977717|-25.724580976761|-26.187197468458|-26.187197468458|-26.187197468458|-26.187558648246|-26.187558648246|-26.267287675161|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.411616706237
05025|13576|/equities/perseus-mining-ltd|ASX200||2.5484716433815|2.441635120636|2.285705779135|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5462688325045|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.56078908159||-2.56078908159|-2.56078908159|-2.56078908159|-2.5652393592338|-2.5652393592338|-2.5652393592338|-2.5652393592338|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.2757846272344|2.2214007363342|2.2214007363342|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.1449935815483||2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1160474714959|2.1160474714959|2.1160474714959|2.1042194694639|2.0479561377897|2.0479561377897|2.0427289990732|1.9963655767782|||1.9567950365657|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.8550873199855|1.8550873199855|1.8550873199855|1.8550873199855|1.8395414065161|1.814907201003|1.7721190671909|1.7351323212504|1.6337580973705|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.8112277269788|-1.8112277269788|-1.8344197538636|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768||1.701409078768|1.6846211366423|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8614787562634|-1.8614787562634|-1.8614787562634|-1.8614787562634|-1.8805319450459|-1.8903132767767|-1.9020147556828|-1.9212664227537|-1.9308515368625|-1.9788157835131|-1.9788157835131||-1.9788157835131|-1.9788157835131|-1.9788157835131|||-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9961841652266|-2.0092324028933|1.8621880273035|1.8621880273035|1.8621880273035|1.8621880273035|1.8621880273035|1.7710422652751|1.7689358148077|1.754928685239|1.6917560228923|1.6917560228923|1.6917560228923|1.6917560228923|1.6917560228923|1.6723127479877|1.6723127479877|1.6723127479877|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6331639026845|1.5957418003383|1.5957418003383|1.5957418003383|1.5957418003383|1.5957418003383|1.5931986184035|1.5931986184035|1.5931986184035|1.5736928815217|1.5418809248972|1.532645472108|1.5297474785335|1.5297474785335|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6798902556632|-1.7048781166843|-1.7456978438487|-1.7696643856804|-1.7696643856804|-1.7696643856804|-1.7733771367912|-1.800141220186|-1.8179347502897|-1.8204830275321|-1.8724811260727|-1.8762686508515|-1.8762686508515|-1.8762686508515|-1.8762686508515|-1.8762686508515|-1.8803376742976|-1.8803376742976|-1.8803376742976|-1.9188474227738|-1.9195526562081|1.7564777732241|1.7564777732241|1.7564777732241|1.7537253234505|1.747055865407|1.7379787576198|1.6869208693504|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.8118431469419|-1.8118431469419|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295
05026|948096|/equities/pilbara-minerals-ltd|ASX200||-3.2709360793726|-3.2709360793726|-3.2709360793726|-3.3001063036203|-3.3001063036203|-3.3567028008697|-3.3567028008697|-3.3567028008697|-3.3671698661643|-3.3826887179301|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4623827188641|-3.4623827188641|-3.4623827188641|-3.4623827188641|-3.5729252728522|-3.661305802034|-3.7692287023053|-3.8713652751164||-3.989850258531|-3.9984262309715|-3.9984262309715|-4.0849180047429|-4.0986666904933|-4.0986666904933|-4.0986666904933|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.7935254687999|-4.0995107125903|-4.0995107125903|-4.0995107125903|-4.0995107125903|-4.0995107125903||-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1324479659213|-4.1324479659213|-4.1379464947329|||-4.1379464947329|-4.1379464947329|-4.1866072110717|-4.2801191202341|-4.3289356920043|-4.3289356920043|-4.3289356920043|-4.3906613025301|-4.3906613025301|-4.496306885842|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.8952182338698|3.7219088923118|3.6671210804672|3.3995790259806|3.3370322802296|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896||-3.766480191896|-3.766480191896|-3.766480191896|-3.8233112321404|-3.8761250190415|-3.8761250190415|-3.942916663982|-4.0010186262677|-4.0627983750845|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5508611701289||3.5259567126477|3.5018963929507|3.4382182090915|||3.4106834280689|3.4106834280689|3.4106834280689|3.39627591477|3.39627591477|3.3697511896619|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8116588818357|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-4.0660052049544|-4.1531546204653|-4.1531546204653|-4.1608042519247|-4.1608042519247|-4.1608042519247|-4.1608042519247|-4.1770046862138|-4.2035284129801|-4.2035284129801|-4.2035284129801|-4.2035284129801|-4.2035284129801|-4.2035284129801|-4.2035284129801|-4.2894760334958|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3038165695554|-4.3497962164753|-4.4669958935704|-4.5174954055113|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.5208387603269|-4.6656544197385|-4.7407269995284|-4.8696965951469|-4.9201480924869|-4.9201480924869|-4.9201480924869|-4.9201480924869|-4.9201480924869|-5.0484978159031|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.0731320623937|-5.167152940816|-5.167152940816|-5.167152940816|-5.167152940816|-5.167152940816|-5.167152940816|-5.167152940816|-5.3157254452907|-5.4452504576801|4.8394234310181|4.8394234310181|4.8394234310181|4.8394234310181|4.8394234310181|4.6565815751852|-5.1788654325017|-5.1788654325017|-5.1788654325017|-5.1788654325017|-5.1788654325017|-5.1788654325017
05027|10545|/equities/platinum-asset-mgmt|ASX200||0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|-1.0610380999848|-1.0610380999848|-1.0610380999848|-1.0610380999848|-1.0610380999848||-1.0610380999848|-1.0728248172096|-1.0728248172096|-1.0835354301572|-1.0835354301572|-1.0835354301572|-1.0980949173636|-1.1038554984405|-1.1199783040499|-1.1204516116748|-1.1204516116748|-1.1225851116324|-1.1270390084214|-1.1340712166304|-1.1354272844461|-1.1354272844461|-1.1396414970984|-1.1466560363316|-1.1466560363316|-1.1472606525244|-1.1472606525244|-1.1472606525244|-1.1472606525244|-1.1550118907096|-1.1652909499409|-1.182267677122|-1.1925196640288|-1.2009141102725|-1.2009141102725|-1.2009141102725|-1.2009141102725||-1.2009141102725|-1.2009141102725|-1.2009141102725|-1.2087934563882|-1.2135412587951|-1.2135412587951|-1.2469902915237|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|||-1.2797187472761|-1.3153819800947|1.1788185693191|1.1788185693191|1.1513262697244|1.1211957940553|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0403437779579|-1.114907402924|-1.114907402924|-1.114907402924|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1408213063215|-1.1408213063215|-1.171190326317|-1.199100413702|-1.2001115445539|-1.2079016835872|-1.2242922343079|-1.2242922343079|-1.2344913722479|-1.2588792908417|-1.2793103774639|-1.2795114407111|-1.2855682780531|-1.2889779252201||-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2916421076092|-1.3071022983428|-1.3278914553188|-1.339323836594|-1.354804257584|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544||1.2464216897544|1.2464216897544|1.2416507056237|||1.2416507056237|1.2416507056237|1.2416507056237|1.2416507056237|1.2271119478545|1.2088743584246|1.1951876851062|1.1951876851062|1.1951876851062|1.1790974705462|1.1606638397381|1.1529598198119|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2281427855696|-1.2298808821269|-1.2412565359615|-1.2500072661531|-1.2725080652913|-1.2738978646287|-1.2803032223923|-1.2945035899727|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3257124759923|-1.3327360857604|-1.3438734267683|-1.3893037741418|-1.4150597988494|-1.4258997770292|-1.4382219350053|-1.4444132287981|-1.4451813388403|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.465684541306|-1.465684541306|-1.465684541306|-1.4993717165359|-1.5133297147098|-1.5350885326931|-1.5530150659956|-1.5600167588036|-1.5698796660416|-1.6267033190777|-1.6267033190777|-1.6346703603588|-1.6479670686548|-1.6816301194633|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5652148364792|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6876571012253|-1.6891832871849|-1.6891832871849|-1.6891832871849
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||-0.51310244343065|-0.51310244343065|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.52239265495139|-0.52499091672551|-0.52499091672551|-0.53498991051925|-0.54859990951764|0.46557579634397|0.46557579634397||0.46557579634397|0.46557579634397|0.46557579634397|0.46557579634397|0.45341757599744|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|-0.49582871042652|-0.49582871042652|-0.49582871042652|-0.49582871042652|-0.5098096860003|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.43193807413341|-0.45250202685323|-0.45250202685323||-0.45250202685323|-0.45250202685323|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|||-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.46264433103028|-0.46324777092341|-0.46406617193093|-0.46935538614815|-0.46935538614815|-0.48057047321868|-0.4843401209743|-0.4843401209743|-0.48926841067287|-0.49003313036995|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.42472791589273|0.42472791589273||0.422443961843|0.41799223891468|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47897692709602|-0.48905252184512|-0.49362164698311|-0.49648899295008|-0.50262038253056|0.43009447984148|0.43009447984148|0.43009447984148|0.43009447984148||0.43009447984148|0.42981983307028|0.42981983307028|||0.423491371083|0.423491371083|0.423491371083|0.41076291977005|0.39234924348015|0.38602571224524|0.38268140659679|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.43865317856585|-0.44115596684389|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.39069722922828|0.37800554138848|0.37715627531684|0.37694897563895|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37556086471385|0.37120035611597|0.36635545914932|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.36140851099469|0.35746581864261|0.35746581864261|0.35746581864261|0.34564685172399|0.32347783601529|0.32347783601529|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324|0.3215764307324
05029|32481|/equities/calzada|ASX200||2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.1996266056287|2.1996266056287|2.1996266056287|2.1996266056287|2.1996266056287|2.1996266056287|2.193473980293|2.1766376202474|2.1330093343035|2.1330093343035|2.1311215911723|2.1008744739394|2.1008744739394||2.1008744739394|2.1008744739394|2.1008744739394|2.1008744739394|2.1008744739394|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0100244895485|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603||-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2427031020156|-2.2893864421481|-2.2893864421481|-2.3243182664043|-2.3664647743577|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3964368732334|||-2.3964368732334|-2.3964368732334|-2.3964368732334|-2.4454855291447|-2.4777616227557|-2.5312797406193|-2.5312797406193|-2.6063987936334|2.2113594491595|2.2113594491595|2.2113594491595|2.2113594491595|2.1728993344432|2.1190547598872|2.0467276588053|2.0058084742858|1.9147872545801|1.9143890600421|1.9143890600421|1.9143890600421|1.9015433634893|1.8572705018935|1.8211673292625|1.8211673292625|1.7829539823008|1.7829539823008|1.7829539823008|1.7829539823008|1.7829539823008|1.7829539823008|1.7788909330388|1.7788909330388|1.7788909330388|1.7462676514542|1.7115650759994|1.7115650759994|1.705090458728|1.705090458728|1.705090458728|1.705090458728|1.6878122735626|1.6878122735626|1.6452081190885|1.6282240931463||1.6282240931463|1.6282240931463|1.6282240931463|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885||1.4878429598573|1.465936615176|1.4400684393192|||1.4377070519202|1.4377070519202|1.4377070519202|1.4334245161737|1.3913024516379|1.3913024516379|1.3913024516379|1.3464043148243|1.3464043148243|1.3464043148243|1.3464043148243|1.3464043148243|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2620449006569|1.2378275990499|1.2359599699225|1.2359599699225|1.2035666494067|1.1741018128059|1.1652519649556|1.1355578045371|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2933461290661|-1.2933461290661|-1.2959401587715|-1.3160446794023|-1.3326884608787|-1.3604872206098|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.387124081773|-1.4240267368626|-1.4555852515246|-1.469369418847|-1.469369418847|-1.469369418847|-1.4892993121538|-1.4964436523554|-1.4993440293526|-1.4993440293526|-1.501215566447|-1.5362117171846|-1.5463464128267|-1.5866348530729|-1.668760964813|-1.7036233053629|-1.7113870499337|-1.7261823926411|-1.7261823926411|-1.7261823926411|-1.7261823926411|-1.7261823926411|1.4843965822992|1.4843965822992|1.4843965822992|1.4843965822992|1.4843965822992|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4420691833933
05030|7738|/equities/premier-inv|ASX200||-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.964656659746|-32.291179823757|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.294188850705|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973||-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.767886343388|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.976440702917|-30.976440702917|-30.976440702917|-30.976440702917|-30.976440702917|-30.976440702917|-31.023434359819|-31.023434359819|-31.023434359819|-31.023434359819|-31.023434359819||-31.023434359819|-31.023434359819|-31.023434359819|-31.023434359819|-31.200598584024|-31.200598584024|-31.303441853886|-31.911046394115|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|||29.9705354183|29.9705354183|29.9705354183|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.331285204471|28.270872343449|28.218747921418|28.052497143691|27.603885910186|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|26.918287986962|26.611280316737|26.611280316737|26.598876111174|26.598876111174|26.598876111174|26.598303639405|26.598303639405|26.598303639405|26.598303639405||26.308948873936|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-28.236654032957|-28.236654032957|26.704088994326|26.704088994326|26.704088994326||26.404281041533|26.404281041533|26.404281041533|||26.404281041533|26.404281041533|26.404281041533|26.153064053625|26.153064053625|26.041181662977|25.751313001249|24.905903796723|24.521004337261|24.397782690205|24.349257485544|24.349257485544|24.349257485544|24.349257485544|24.349257485544|23.828619657264|-24.737274229137|-24.737274229137|-24.737274229137|-24.76919382105|23.476452324211|23.476452324211|23.476452324211|23.476452324211|23.476452324211|23.476452324211|23.476452324211|23.476452324211|23.041058616969|22.98298863141|22.98298863141|22.98298863141|22.935542728816|22.587269626629|22.517522002339|-23.606879372265|-23.606879372265|-23.606879372265|-23.606879372265|-23.606879372265|-23.715838791002|-23.715838791002|-24.078710000901|-24.078900087503|-24.078900087503|-24.32822316292|-24.43524766634|-24.7835727231|-24.7835727231|-24.7835727231|-24.7835727231|-24.7835727231|-24.7835727231|-24.7835727231|-24.7835727231|-24.7835727231|-25.038793883733|-25.038793883733|-25.221993271964|-25.922502838125|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.457216549941|24.28301790139|24.031965021523|23.763295019371|23.584377180773|23.584377180773|23.26497934248|23.26497934248|23.26497934248|22.926365724161|21.722351779491|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.933977472438|20.817316858432|20.817316858432|20.54979636102
05031|8583|/equities/primary-health|ASX200||1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3008842854969|1.2811997193457|1.2811997193457|1.2595778370592|1.2595778370592|1.2595778370592|1.2095409867331|1.2095409867331||1.2095409867331|1.1887955728686|1.167550623805|1.1601950331867|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1380017450937|1.1380017450937|1.1380017450937|1.1380017450937|1.0966686332103|-1.2637090320946|-1.2637090320946|-1.2637090320946|-1.3049544554685|-1.3283119375304|-1.3283119375304|-1.3283119375304||-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3432632546509|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|||-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3673598814017|-1.4049832211607|-1.5039404345785|-1.5039404345785|-1.5039404345785|-1.5039404345785|-1.5039404345785|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5156721183587|-1.5156721183587|-1.5156721183587||-1.5156721183587|-1.5156721183587|-1.5156721183587|-1.5156721183587|-1.5156721183587|-1.5379690405317|-1.5530211590603|-1.5597456851354|-1.6313841319471|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953||1.4086879268252|1.3840976970023|1.3295529635555|||-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|||-1.8769798726759|-1.8769798726759|-1.8769798726759|-1.8769798726759|-1.8769798726759|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.8880352203739|-1.9873876576834|-2.0421147352251|-2.1520308394998|-2.2098820628689|-2.227271512153|-2.227271512153|-2.227271512153|-2.2323659818716|-2.2323659818716|-2.2323659818716|-2.233053312113|-2.233053312113|-2.233053312113|-2.233053312113|-2.233053312113|-2.233053312113|-2.233053312113|-2.2636542821484|-2.3084540791596|-2.3559175671566|-2.3803727164785|-2.4116041335604|-2.4116041335604|-2.4116041335604|-2.4230146213252|-2.4230146213252|-2.4433549293631|-2.4474431153529|-2.4712690508358|-2.5221146225755|-2.5221146225755|-2.5221146225755|-2.544209890876|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|2.2972851215937|-2.6619666683406|-2.6619666683406|-2.6641198780504|-2.7035363941686|-2.7113369073356|-2.7801681189498|-2.8299076588906|-2.8468643991988|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333|-2.8638284311333
05032|948097|/equities/pro-medicus-ltd|ASX200||-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-147.81762337249|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.03348312665|128.50497606384|126.6966427497|125.18126897591|123.49141004105|122.38489699385|121.19376897836|121.15752400319|117.39780075197|114.14033711888||112.37648236462|111.28091181333|111.28091181333|111.28091181333|111.28091181333|111.28091181333|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|109.21487282637|107.65855111119|107.65855111119|107.65855111119|107.60727574027|106.33975004263|104.51521858129|104.51521858129|104.51521858129|102.28766339449|102.28766339449|102.28766339449|101.85795861514|-111.0434366207||-111.0434366207|-111.0434366207|-111.0434366207|-111.0434366207|-111.0434366207|-111.99715275022|101.35059172229|101.35059172229|101.35059172229|101.35059172229|101.35059172229|98.709540966657|97.746159901782|96.732956107638|96.484905488237|96.484905488237|96.484905488237|||94.736558974831|94.038954908151|91.427731812551|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|89.799820467243|87.280356668112|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-102.26903307239|-111.91003759481|101.76385344594|101.76385344594|101.76385344594|101.75882036792|101.75882036792|101.75882036792|101.75882036792|101.75882036792|96.415355710044|95.826983733253|95.826983733253|95.736095529217|94.754021908476||94.754021908476|94.754021908476|94.754021908476|94.274467973394|92.451076221116|90.531263256818|90.531263256818|90.15909178555|90.15909178555|-95.431959169108|-95.431959169108|-95.431959169108|-95.431959169108|-95.431959169108|-96.652172955096|90.99229412764|90.99229412764|90.99229412764||90.810858087404|90.810858087404|89.833174313288|||89.40767896305|89.40767896305|89.40767896305|89.40767896305|89.40767896305|89.40767896305|88.196862513605|86.518737482564|86.245265191944|85.011961188749|84.576555435102|84.576555435102|84.375896233365|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|82.460283182013|82.460283182013|81.696524370291|81.696524370291|81.525399547273|81.525399547273|79.899440854487|79.899440854487|78.705920341202|78.705920341202|78.45268792862|75.935764839851|-82.704762223392|-82.704762223392|-82.704762223392|-82.704762223392|-82.704762223392|-82.704762223392|-82.704762223392|-82.704762223392|-84.113624523115|-84.771059337074|-84.771059337074|-84.771059337074|78.45397279708|78.45397279708|78.45397279708|78.45397279708|78.45397279708|78.45397279708|78.45397279708|78.45397279708|77.953438982837|77.953438982837|77.953438982837|77.953438982837|77.953438982837|77.953438982837|76.357149796875|75.710725895996|74.558027603489|71.975865631481|69.081208711899|69.081208711899|69.081208711899|69.081208711899|69.081208711899|69.081208711899|69.081208711899|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|69.031353211659|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|68.738368589011|66.777038480143|66.777038480143|66.777038480143|66.777038480143|66.777038480143|66.180597836552|66.14703428933|66.14703428933|66.14703428933|64.847209538317|64.847209538317|64.381343405883
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||5.9614712323296|5.9614712323296|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.2725902154545|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729||-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|5.9248854046455|5.9248854046455|5.9248854046455|5.9248854046455|5.9248854046455|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.8955512519847|5.7883905035666|5.6632117808319|5.52412412569|5.5237488526446|5.4935823571372|5.4935823571372|5.4935823571372|5.4935823571372|5.4935823571372||5.4935823571372|5.4612027419593|-5.8755293967797|-5.8755293967797|-5.8755293967797|-5.8755293967797|-5.8755293967797|5.5245856873454|5.5245856873454|5.5245856873454|5.5245856873454|5.440650793387|5.2498894758505|5.1497209720461|5.1497209720461|5.1497209720461|5.1497209720461|||5.1121897358198|5.0457663953855|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4134569255551|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.5335380800087|-5.542820322019|-5.6020225545898|-5.6258581502719|-5.6405656258612|-5.6405656258612|-5.74770453736|-5.74770453736|-5.9938384776293|5.5552910253364|5.5552910253364|5.5552910253364|5.5552910253364|5.4508786648466|5.427010888665|5.427010888665|5.388900910052|5.3721893522588|5.3721893522588|5.3721893522588|5.3041842834262|5.3041842834262|5.289093959785|5.2328820630979|5.2189281513014|5.2189281513014|5.2090870329316||5.1256522810653|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.5174627589382|-5.5174627589382|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821||5.2423473122821|5.2423473122821|5.2423473122821|||5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.196774959907|5.1694721384679|5.1394131894282|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0659826166212|5.0659826166212|5.0659826166212|5.0659826166212|5.0659826166212|5.0227583919167|4.9551952044904|4.9551952044904|4.8529948306017|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2786879609803|-5.3318693570775|-5.3318693570775|-5.3318693570775|-5.4051325776491|-5.5036535775671|-5.5036535775671|-5.5036535775671|-5.5036535775671|-5.5135040852769|-5.5925047235736|-5.6366716310988|-5.7329684811179|-5.7988540946713|-5.8673380281386|-5.9431532120105|-5.9433103822345|-5.9433103822345|-5.9433103822345|-5.9433103822345|-5.9434004384803|-5.9868339519288|-6.0787043550043|-6.1440176230924|-6.1440176230924|-6.1441862828485|-6.2693734971409|-6.3020817800501|-6.4389896800168|-6.4389896800168|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5446556151486|-6.5818396211307|-6.6406552130029|-6.67683909271|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.747571795871|6.318194582637|6.318194582637|6.318194582637|6.318194582637
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-18.048890596633|-18.048890596633|-18.12432226208|-18.205552962048|-18.205552962048|-18.205552962048|-18.205552962048|-18.643392459798|-18.74265871252|-18.852015173666|-18.852015173666|-18.852015173666|-18.967794908674|17.618685746009|17.618685746009|17.618685746009|17.618685746009|17.618685746009|17.618685746009||17.618685746009|17.350761969679|17.230844228348|17.230844228348|17.230844228348|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.117769526224|-18.213077331892|-18.269795729563|-18.269795729563|-18.269795729563|-18.269795729563|-18.269795729563||-18.269795729563|-18.269795729563|-18.269795729563|-18.269795729563|-18.36586575439|-18.36586575439|-18.36586575439|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|||17.375210992677|17.189122244366|17.067081076842|17.022867528313|16.736520599119|16.653910873988|16.638022882755|16.638022882755|16.638022882755|16.50175570536|16.50175570536|16.483619044096|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.09566064601|15.959335383133|15.959335383133|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.868862271539|15.688180738281|15.622422012566|15.432413508361|15.380459602084|15.375509800079|15.181678882796|15.181678882796|15.123084808673|15.123084808673|15.123084808673||15.123084808673|14.972511799353|14.972511799353|14.891402014116|14.696280064427|14.613922664681|14.554636554761|14.397853645331|14.397853645331|14.383181207929|14.383181207929|14.383181207929|14.383181207929|14.342979662456|14.141643357318|-15.029920447896|-15.029920447896|-15.029920447896||-15.029920447896|-15.029920447896|-15.029920447896|||-15.029920447896|-15.029920447896|-15.029920447896|-15.029920447896|-15.029920447896|-15.064037650983|-15.064037650983|-15.352819595249|-15.390354855758|-15.591858008151|-15.591858008151|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.981738994734|-15.981738994734|-15.981738994734|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.01771320438|15.01771320438|15.01771320438|15.01771320438|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.98192168509|14.966168295148|14.966168295148|14.782964532908|14.759268875437|14.759268875437|14.759268875437|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.476749491125|-15.476749491125|-15.476749491125|-15.476749491125|-15.476749491125|-15.754721402493|-15.960245820512|-16.018051170231|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981
05035|14304|/equities/qube-logistics-holdings|ASX200||3.6120830734139|3.600647829149|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7251154251638|3.5201357316423|3.5201357316423|3.5201357316423|3.5201357316423|3.5201357316423|3.5201357316423||3.5201357316423|3.5201357316423|3.489039707123|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4120409613326|3.4061617269284|3.4061617269284|3.3907352039292|3.3847057763155|3.3605064885943|3.3338960825435|3.3137605777777|3.3137605777777|3.2741784377669|3.1986846815617|3.1986846815617|3.1986846815617|3.1986846815617||3.1986846815617|3.1885386320255|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1830857763963|3.1830857763963|3.1830857763963|3.1830857763963|3.1830857763963|3.1830857763963|||3.1723175987355|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3814164934642|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1752893740054|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751||3.1465678796462|3.1465678796462|3.1465678796462|3.1465678796462|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.0996551643297|3.0996551643297|3.0996551643297|3.0996551643297|3.0996551643297||3.0996551643297|3.0907280589126|3.0774756167755|||3.0488618054241|3.0365131076012|3.0266812174225|3.0207045547462|3.0207045547462|3.0207045547462|3.0007828597997|2.9769809516242|2.9270133481559|2.9270133481559|2.8889037487835|2.8810041610764|2.838337984832|2.8082567639212|2.8082567639212|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7581076680968|2.7190084125542|2.7083427537309|2.6895476434878|2.6823425226812|2.6823425226812|2.6823425226812|2.6764917565059|-2.8015579999786|-2.8015579999786|-2.8015579999786|-2.8106200232882|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8334157894521|-2.8804515657195|-2.8804515657195|-2.8899461889012|-2.9257539267289|-2.9257539267289|-2.9257539267289|-2.9257539267289|-2.9257539267289|-2.9350044059475|-2.9405604388669|-2.9428449500882|-2.9626055016874|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-3.0231341242641|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8771704173715|2.8074115224052|2.7926794629813|2.7496438668304|2.6562709064543|-2.824171699705|-2.824171699705|-2.8329899478134|-2.8329899478134|-2.8519332064717|-2.8877035659253|-2.9052261425057|-2.9296957070076|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7750539725493
05036|14307|/equities/ramelius-resources|ASX200||-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0417717919634|-2.0547183013608|-2.0547183013608|-2.0730472884857|-2.0730472884857|-2.0831081097086||-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1475903653329|1.9567621548391|1.9567621548391|1.9567621548391|1.9567621548391|1.9567621548391|1.9567621548391|1.9380690211959|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458||1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.8684093614504|1.8498993471911|1.8306318000744|1.8306318000744|1.8306318000744|1.8138743165848|1.8138743165848|1.8138743165848|1.8004159004288|1.7950457356863|1.7950457356863|1.7950457356863|1.6850874252884|||1.6850874252884|1.6281526097289|1.6030862738282|1.5548474061514|1.5548474061514|1.5548474061514|1.4719137999775|1.4687931508225|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4299669824725|-1.5209341037436|-1.5209341037436|-1.5209341037436|-1.5209341037436|-1.5209341037436|-1.5367088023727|-1.5367088023727|-1.5470375952793|-1.564764002702|-1.5809877092545|-1.6090741346863|-1.6090741346863|-1.6090741346863|-1.6090741346863|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141||-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6331476282296|-1.6641016186098|-1.6641016186098|-1.6641016186098|-1.6770573590441|-1.7245082296976|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422||1.6030231374422|1.6030231374422|1.5928034802189|||1.5703372050116|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7290663372118|-1.7290663372118|-1.7517403905743|-1.7544337781661|1.6197479204558|1.6197479204558|1.6197479204558|1.5556920917192|1.5396579339945|1.5326755129456|-1.6809200492743|-1.6809200492743|-1.6809200492743|-1.697550034881|-1.7030402161462|-1.7030402161462|-1.7169890776589|-1.723659339181|-1.723659339181|-1.7443634134646|-1.7443634134646|-1.7487371345489|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.5967871239766|1.5934717416009|1.5934717416009|1.5899491322167|1.5899491322167|1.5899491322167|1.5546130692673|1.5546130692673|1.5184589796279|1.517593330036|1.4703814584794|1.3829238501724|1.3235265179405|1.3159825888128|1.3159825888128|1.3159825888128|1.3159825888128|1.3159825888128|1.3159825888128|1.3081750568252|1.3068210706423|1.3068210706423|1.3059122811103|1.3007358522707|1.270956420401|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2023723533485|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3414106656144|-1.3414106656144|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.365321032717|-1.3823985605603|-1.3823985605603|-1.3823985605603|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||-48.632599197588|-48.632599197588|-48.632599197588|-48.632887454785|-48.753233601873|-48.753233601873|-48.753233601873|-48.753233601873|-48.900259735656|-49.213761636751|-49.213761636751|-49.213761636751|-49.213761636751|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498||-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-50.215180505176|-51.206076875905|-51.206076875905|-51.206076875905|-51.206076875905|-51.206076875905|-51.846753932348|-52.479171383503|-52.691055337564|-52.691055337564|-52.691055337564|-52.691055337564|-52.691055337564|-52.691055337564|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014||-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-53.483040830614|-54.070044646795|-54.429493941792|-54.772214931391|-55.035793562887|-55.959769854013|-56.724426769685|-56.724426769685|-56.724426769685|-56.724426769685|-56.724426769685|-56.724426769685|53.343669368074|||53.343669368074|52.731299348722|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.55991281245|51.534902294189|50.82044506924|50.202718532269|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.258048516538|48.951109475592|48.951109475592|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457||-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-52.240110660426|-52.270121336902|-53.356803206299|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214||49.920794580621|49.586439236714|49.410488244244|||49.219431687669|48.901035522174|48.736705593214|48.024672830486|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-51.755580536829|-51.755580536829|-51.804532810832|-51.896146770743|-52.484871565593|-52.484871565593|-52.633745921202|-53.010551413505|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.055648181633|48.402715385936|48.402715385936|-51.019137184093|-51.019137184093|-51.019137184093|-51.019137184093|-51.019137184093|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-55.056949702381|-56.901295333585|-56.901295333585|-57.830604835412|-57.830604835412|-57.830604835412|-58.803449096571|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|55.554899268211|54.940683544261
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||191.94810500409|190.52845271722|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|187.32177652132|184.18558919442|183.90314681328|183.90314681328|183.90314681328|181.59294602382|181.24216055327|181.22808762343|181.22808762343|181.22808762343||181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|177.58354605425|177.58354605425|177.58354605425|177.58354605425|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609||-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-186.5389384664|-186.90739857867|-186.90739857867|-188.6810026932|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|||-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.25061180634|178.25061180634|178.25061180634|178.25061180634|178.25061180634|178.25061180634|176.56456579149|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|-185.6142001084||-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|175.20527506608|175.20527506608|175.20527506608|175.20527506608||171.49807835441|170.69564671892|169.27127080911|||166.54141919871|165.90853276395|165.90853276395|162.73726829051|160.04085057046|158.49043006399|158.49043006399|156.22880850344|155.6020176202|154.36489451127|154.36489451127|154.36489451127|149.78043495501|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|148.2729245738|148.2729245738|148.2729245738|148.2729245738|148.2729245738|148.2729245738|148.2729245738|146.60547442744|145.28533223614|145.28533223614|144.21481040832|-153.82552209572|-153.82552209572|-153.82552209572|-153.82552209572|-156.55003045087|-158.93004092116|-164.04392940621|-164.56886079699|-164.56886079699|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|150.91489801573|-159.88898471719|-159.88898471719|-159.88898471719|-159.88898471719|-160.97886831369|-163.04996064374|-163.04996064374|-164.38162605707|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|154.44753903163|154.44753903163|154.44753903163|154.44753903163|154.44753903163|154.13955581905|154.13955581905|154.13955581905|154.13955581905|154.13955581905|154.13955581905|153.25172644988|151.09025649379|149.94203485511|149.94203485511|149.94203485511|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|148.36754285462|148.36754285462
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||-25.529719882635|-25.529719882635|-25.529719882635|-25.657863611826|-25.657863611826|-25.849847787893|-25.914380278456|-25.914380278456|-26.131255483481|-26.480284107893|-26.61430186839|-26.61430186839|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718||-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.772702375416|-27.01845939778|-27.01845939778|-27.04346831226|-27.04346831226|-27.489964303966|-27.657178619757|-27.657178619757|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032||-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.406162140979|-28.406162140979|-28.651568384318|26.533585152374|26.533585152374|26.533585152374|26.533585152374|26.524160440049|26.524160440049|26.524160440049|26.524160440049|26.524160440049|26.524160440049|||26.524160440049|26.316543658358|26.316543658358|26.316543658358|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.266831379284|26.266831379284|26.266831379284|26.266831379284|25.751478704203|25.654420888411|25.498681011872|25.498681011872|25.498681011872|25.498681011872|25.498681011872|24.561311553007|22.96145812459|22.629953823567|22.479948849679|22.286053175397|22.187959466717|22.187959466717|22.187959466717|22.187959466717|21.712241312469|21.712241312469|21.712241312469|21.475823981459|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043||21.421707140043|21.421707140043|21.421707140043|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092||21.061185308221|20.961773851369|20.961773851369|||20.961773851369|20.961773851369|20.961773851369|20.671415305639|20.378795809773|20.374217451974|20.005797003556|19.351719219209|19.119687962003|19.086320161232|18.939036521657|18.939036521657|18.701152546918|18.62185535082|18.62185535082|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.439256040669|17.991395677037|17.913444116701|17.913444116701|17.913444116701|17.78354886173|17.310678518834|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.751347255304|-18.751347255304|-18.751347255304|-18.881292754724|-18.881292754724|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.489660370964|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.708519243584|-19.756258157284|-19.756258157284|-19.929454330372|-19.958462119308|-19.958462119308|-19.971624242163|-20.080693415907|-20.311882314977|-20.377646457152|-20.690716967534|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.225841966614|19.186492142131|19.121934662318|19.003816350804|18.828684418848|18.606487582811|18.606487582811|18.606487582811|18.606487582811|18.606487582811|18.606487582811|18.561097170124
05040|32462|/equities/regis-resources-ltd|ASX200||1.8039798572448|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8988030732246|-1.8988030732246|-1.9079359174476|-1.9079359174476|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9215682221757|-1.9321830185973|-1.9321830185973|-1.9649790447832|-1.9649790447832|-1.9730838959383||-1.9730838959383|-1.9730838959383|-1.9730838959383|-2.0109265981965|-2.0307517381567|-2.0541686186149|-2.0635206378118|-2.1138211664534|-2.1138211664534|-2.1138211664534|-2.1225790907913|-2.2208926011927|-2.2208926011927|-2.2208926011927|-2.2208926011927|-2.2208926011927|-2.2562563436275|-2.2562563436275|-2.2566736955384|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.3001445034862|2.0773745937321|2.0773745937321|2.0773745937321|2.0773745937321|2.0773745937321||2.0773745937321|2.0773745937321|2.0773745937321|2.0773745937321|2.0393051221606|1.9822498043538|1.9822498043538|1.9822498043538|1.9691663141781|1.9291925161211|1.9291925161211|1.9291925161211|1.9221584762829|1.870235503731|-2.0203432159614|-2.0203432159614|||-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0503813643137|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|-1.9843158554647|-1.9843158554647|-1.9843158554647|-2.0061306393703|-2.0061306393703|-2.0230617563548|-2.0393663724046|-2.0393663724046|-2.1027682644108|-2.1208535744061|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1467168999307|-2.1607965244842|-2.1608907369419|-2.1608907369419|-2.2073785958074|-2.2135229387135|-2.2135229387135|2.0362074689261|2.0362074689261|2.0362074689261||2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261||2.0362074689261|2.0362074689261|2.0149526812624|||2.0085585622866|1.9778428374483|1.976492106777|1.8938800624803|1.8906236126338|1.8906236126338|1.8751373240589|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.7924607815814|1.7802294230843|1.7802294230843|1.6938660118739|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6740418651652|1.6740418651652|1.6740418651652|1.6740418651652|1.6740418651652|1.6740418651652|1.6594910002364|1.5999900209256|1.5876632388049|1.5876632388049|1.5876632388049|1.5876632388049|1.5326814050601|1.5298073123912|1.5298073123912|1.5242304085603|1.5147752024645|1.5147752024645|1.5130835349819|1.4933130198375|1.4933130198375|1.4870144585388|1.4836693302293|1.4836693302293|1.4836693302293|1.4836693302293|1.4546325422546|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.6182501298608|-1.6275001479985|-1.6536112442946|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6763938783111|-1.6763938783111|-1.6763938783111|-1.6763938783111|-1.680578897581|-1.680578897581|-1.7075876573561|-1.774402940697|-1.7844478581912|-1.7844478581912|-1.7844478581912|-1.7844478581912|-1.8057753614327|-1.8319726643453|-1.8592751486974|-1.8748891070902|-1.9009878453744|-1.9575312619755|-1.9575312619755|-2.0205903125415
05041|977693|/equities/reliance-worldwide-corporation|ASX200||-4.6625906880963|-4.6625906880963|-4.6625906880963|-4.6660998525281|-4.6660998525281|-4.7173332309347|-4.7427570789956|-4.7427570789956|-4.7647300263138|-4.8041443581815|-4.8688299646423|-4.8688299646423|-4.8688299646423|-4.9135197973997|-4.9135197973997|-4.9135197973997|-4.9135197973997|-5.0011332406767|-5.0752877176259|-5.0752877176259|-5.1319862670869|-5.14440914376|-5.14440914376|-5.14440914376||-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.1693429804932|-5.1693429804932|-5.1693429804932|-5.1693429804932|-5.1693429804932|-5.2292697536825|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.3239651002165|-5.3239651002165|-5.3468279572667|-5.3468279572667|-5.3468279572667|-5.3745311070748|-5.4239234183969|-5.4540815325514|-5.4824566366387|-5.4824566366387|-5.4824566366387||-5.4824566366387|-5.4824566366387|-5.4824566366387|-5.4824566366387|-5.571618318791|-5.6247451337703|-5.6247451337703|-5.7563833696454|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|||5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.3376929732876|5.3376929732876|5.3005501774022|5.3005501774022|5.3005501774022|5.3005501774022|5.3005501774022|5.2319940561997|5.2319940561997|5.2319940561997|5.2319940561997|5.1786044433103|5.0902161392871|5.0902161392871|5.0902161392871|5.0902161392871|4.8929037204999|4.8929037204999|4.8929037204999|4.8929037204999|4.8929037204999|4.8151709626801|4.6690787817248|4.6009205740037|4.2599119788345|4.1827307402273|4.1827307402273|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822||4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.152211940073|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071||4.1153871315926|4.1087635378274|4.0986259359158|||4.077778070772|4.077778070772|4.077778070772|4.077778070772|4.077778070772|4.0525310498744|3.9161459320419|3.7701622108214|3.726013591951|3.7038088017439|3.7038088017439|3.7038088017439|3.7038088017439|3.7038088017439|3.7038088017439|-3.9077310857242|-3.9077310857242|-3.9077310857242|-3.9077310857242|3.6951787207701|3.6951787207701|3.6951787207701|3.6951787207701|3.6951787207701|3.6951787207701|3.6788096134506|3.6731217906036|3.6506907459937|3.5682675702531|3.5594820768525|3.5594820768525|3.5594820768525|3.4999801219492|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.8013678201968|-3.8013678201968|-3.8013678201968|-3.8013678201968|-3.8786800402257|-3.8786800402257|-3.8786800402257|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-4.0022493822145|-4.0036104631482|-4.0036104631482|-4.0767892546188|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.2794302741262|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0247769171365|3.9883631130466|3.9640146781348|3.9519677082238|3.9519677082238|3.9519677082238|3.9287256183371|3.9287256183371|3.8549730978791
05042|8610|/equities/resmed-inc.|ASX200||-29.969957142952|-29.969957142952|-29.969957142952|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.203040010815|-30.480044028367|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451||-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.363756169304|-32.363756169304|-32.363756169304|-32.616117995563|-33.226242005365|31.712609722758|31.712609722758|31.712609722758|31.709832079093|31.709832079093|31.709832079093|31.709832079093|31.709832079093|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.355635457142|31.149597385309|31.025107095398|30.987340818685|29.272602278703||-29.22974856296|-29.22974856296|-29.22974856296|-29.22974856296|-29.22974856296|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-30.03876241065|-30.131402792941|28.830427740815|||28.830427740815|28.401586531271|28.297020698611|28.297020698611|28.213912408687|28.165456790767|27.923286247079|27.702540291486|27.691364376685|27.691364376685|27.691364376685|27.691364376685|27.645327426307|27.645327426307|27.645327426307|26.977586164863|-28.161802155225|-28.161802155225|-28.161802155225|-28.161802155225|-28.263113293878|-28.773138586083|-28.773138586083|-28.773138586083|-28.773138586083|-28.773138586083|-28.80404256825|-28.870046869962|-28.888385843401|-29.015111865827|-29.015111865827|-29.015111865827|-29.362902153674|-29.545724538899|28.215580768436|28.215580768436|28.215580768436|28.215580768436|28.215580768436|28.201200082402|27.807722703726|27.68135848764|27.559287132195|27.398652462354||27.097393040515|25.872583371446|25.872583371446|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|24.916969292445|-25.756078954527|-25.756078954527|-25.756078954527|24.922740170825|24.922740170825||24.922740170825|24.922740170825|24.922740170825|||24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.259988781995|23.824988256104|23.630542845867|23.614620414955|23.614620414955|23.476799982104|23.14033319477|23.091464699429|23.091464699429|23.091464699429|22.618850696|22.468567087371|22.468567087371|22.468567087371|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|21.771909011197|21.771909011197|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|-23.341749797465|-23.341749797465|-23.341749797465|-23.341749797465|-23.341749797465|-23.341749797465|-23.9891669333|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|21.492853232813|-22.662280705004|-22.662280705004|-22.74308983753|-23.166766134345|-23.554184453844|-23.943261589341|-24.136401562484|-24.378953221148|-24.378953221148|-24.650780839728|-24.780963979884|-24.780963979884|-25.138293357606|-25.441226259567|-25.441226259567|-26.040807264489|-26.309785862148|-26.440318446888|-26.967027368224|-26.967027368224|-26.967027368224|-26.99275073259|-26.99275073259|-27.219722421621|-27.37913529923|-28.074039327331|-28.393932619832|-28.522701783469|-29.505780691892|-30.050307405093|-30.050307405093|-30.050307405093|-30.050307405093|-30.229787124637|-30.509763149688|-31.583347749125|-32.024831824182|-32.432034550639|32.931622445176|32.931622445176|32.575029558103|32.575029558103|32.140586846582
05043|8616|/equities/resolute-mining|ASX200||0.57009696842495|0.55481665901455|0.55481665901455|0.55481665901455|0.55481665901455|0.52312961410718|0.5106995656671|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.58129326806877|-0.59268699207145|0.51996419496707|0.51996419496707|0.51996419496707||0.51996419496707|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.48150474210172|0.48150474210172|0.48150474210172|0.48150474210172|0.48150474210172|0.44306084601514|0.43201204073024|0.42371858597038|0.42371858597038|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554||-0.47605158022456|-0.47811287234682|-0.49998651655138|-0.505754964607|-0.505754964607|-0.50806109172|-0.52062341915119|0.43745565265358|0.43745565265358|0.42350227595193|0.42350227595193|0.42350227595193|0.41750253804108|0.40469447983367|0.40469447983367|0.39132721736545|0.38453023648388|||0.36114470899245|0.34532594352434|0.34532594352434|0.34532594352434|0.34532594352434|0.34532594352434|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33479512530423|-0.37666406994961|-0.37666406994961|-0.37666406994961|-0.37666406994961|-0.37666406994961|-0.38146799773226|-0.38146799773226|-0.39080925598862|-0.39080925598862|-0.39312139832446|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.4175504849351|-0.4175504849351|-0.4221394195597|-0.42282157251845|-0.42282157251845|-0.42282157251845|-0.43507951011934|-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.44711784668841||-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.4471273049107|-0.4471273049107|-0.4471273049107|-0.4471273049107|-0.453972432179|-0.453972432179|-0.453972432179|-0.453972432179|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403||0.40888773929403|0.40888773929403|0.39859013585439|||0.39859013585439|0.39859013585439|0.39859013585439|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.37359738994553|0.36844155411934|0.36382395769728|0.33758217422579|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.3792669674669|-0.38001885909883|-0.38779873703418|-0.39310969913996|-0.40095522563763|-0.40403422414162|-0.40403422414162|-0.40656581519819|-0.42074085069755|-0.42074085069755|-0.42074085069755|-0.42074085069755|-0.42471204911182|-0.43287448821807|-0.44430498876334|-0.44950556035572
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.79923604108|-124.79923604108|-124.79923604108|-124.79923604108|-125.36998254035|-126.23275927674|-127.14917648249|-127.42685962179|-129.37817801876||-130.57163807692|-130.57163807692|-131.72626576757|-133.779239266|-133.779239266|-133.779239266|-133.779239266|-135.46276388442|130.51615704334|130.51615704334|130.51615704334|130.51615704334|130.51615704334|129.72873034051|129.72873034051|126.53192090514|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875||124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|121.68141084744|121.39101225616|121.03556364644|119.93062844396|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|||-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-124.61596678827|-127.44385315681|-127.80928142098|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-130.519413762|-131.52546395715|-131.55106957153|-132.23063270467|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.82037489992|126.82037489992|126.82037489992|126.22429893393||125.01421957964|-132.29530692301|-132.29530692301|-132.29530692301|-132.29530692301|-132.29530692301|-133.18741357132|-133.18741357132|-134.09879787547|-134.41514394438|-134.41514394438|-135.6812790517|130.56716259887|130.56716259887|130.56716259887|130.56716259887|130.56716259887|130.56716259887||130.56716259887|130.56716259887|129.82129530299|||129.00115642932|128.53334031757|128.53334031757|128.08149195441|127.11832185066|126.82590723343|125.32045672014|124.24328107386|123.3614694752|123.3614694752|122.33440591646|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|121.15871738368|120.67196940591|120.67196940591|120.67196940591|120.67196940591|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|115.04656668545|113.13562892147|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|112.08482942112|112.08482942112|112.08482942112|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-118.04748890209|-119.72748578707|113.55411453145|113.55411453145|113.55411453145|113.55411453145|113.55411453145|113.39068645788|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|107.33626223412|107.05917793741|106.10241589535|104.16768948225|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-110.13123100629|-111.86442320469|-113.42435691227|-114.29345244687|-115.71161566092|-118.37901762142|-119.42335211584|-120.01372450534|-120.41904151223|-120.41904151223|115.27494953852|115.27494953852|115.27494953852|115.27494953852
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7418196284329|-7.8142441206018|-7.8440876910199|-7.8440876910199|-7.8440876910199||-7.8440876910199|-7.8440876910199|-7.8440876910199|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.9053439766453|-7.9053439766453|-8.0135534093657|7.5719618816526|7.5719618816526|7.5719618816526||7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5360688919658|7.4906321890746|7.4451466807165|||7.3815519554127|7.2954961408201|7.2954961408201|7.2230513216195|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.515165213379|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5614381414877|-7.6077091541806|-7.7685379688358|-7.7685379688358|-7.7685379688358|-7.7914310764842|-7.8064212013573|-7.8064212013573|-7.8064212013573|-7.8143570609987|-7.8526630691172|-7.8526630691172|-7.9090702060728|-7.9423000551891|-7.9553524252222|7.4460793693516|7.4460793693516|7.4460793693516|7.4270337738432|7.4270337738432|7.4270337738432|7.4270337738432||7.3000373219823|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2785932260269|7.2785932260269|7.2785932260269||7.2699608515214|7.2699608515214|7.2588455357497|||7.2322605114014|7.2322605114014|7.2322605114014|7.2203523294463|7.2203523294463|7.1887247183074|6.9852497950913|6.8965478656207|6.8965478656207|6.8965478656207|6.8965478656207|-7.0804966617619|-7.0804966617619|-7.1349962738923|-7.1999956797419|-7.2055510360728|-7.2995009244295|-7.3516679407062|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.5416478595643|-7.5496196419653|-7.5496196419653|-7.5496196419653|-7.6595775187741|-7.7073081931284|-7.7195091999031|-7.803065780849|-7.8345176953417|-7.9583529121723|-8.0640032431645|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.448947823364|7.396052771496|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.9400413315641|7.5089898612618|7.5089898612618|7.5089898612618|7.4605440592898|-7.9266156657313|-7.9266156657313|-7.9266156657313|-7.9266156657313|-7.9801286838424|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-8.0547579367392|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6360395073924|7.6283198698109
05046|102935|/equities/scentre|ASX200/EAFAVALUE||3.1087432567132|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342||-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2760374998271|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2989986647666|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154||-3.3133163702887|-3.3133163702887|-3.3133163702887|-3.3133163702887|-3.3147732873515|-3.3147732873515|-3.3219702530521|-3.3863557763251|-3.4153953202734|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|||3.2373314225695|3.2217030553036|3.2217030553036|3.2217030553036|3.2038367487781|3.1753741610704|3.1268047214281|3.1257850728462|3.1257850728462|3.1257850728462|3.1257850728462|3.1147611894022|3.103901377189|3.0768347877793|3.0687054151222|3.0174504909167|3.0110560824749|2.9878400884599|2.981488965455|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|2.9896996766716|2.9896996766716|2.9896996766716|2.9896996766716|2.9896996766716|2.9774439500868|2.9627155779798|2.9599618778184|2.9366242869645|2.902893342047|2.902893342047|2.902893342047|2.8771037276907|2.8451152704737|-2.9991642524021|-2.9991642524021||-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086||2.829280534737|2.8217006296501|2.800500747295|||2.7771614720445|2.7771614720445|2.7762217808897|2.7762217808897|2.7762217808897|2.7762217808897|2.7427464777822|2.6602737831401|2.6475264283603|2.6386405331764|2.6049882020079|2.6049882020079|2.5688757990822|2.5395841703398|2.5234269550093|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.496623645017|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4412206732877|-2.5341576213524|-2.5341576213524|-2.5341576213524|-2.5341576213524|-2.5582810575193|-2.5582810575193|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5792743595564|-2.6080826026559|-2.6187028335598|-2.6313365882267|-2.6637073032977|-2.6646259478746|-2.6646259478746|-2.6646259478746|-2.7212510166365|-2.7405567497896|-2.7483964993873|-2.7568298488214|-2.7568298488214|-2.7568298488214|-2.7592555051991|-2.784172694545|-2.7851918192495|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8162024170005|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6555651574702|2.6555651574702
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||-21.068727557574|-21.068727557574|-21.068727557574|-21.24219837974|-21.524941559086|-21.623825094711|-21.762582590857|-22.076759023444|-22.396398194384|-22.410998485432|-22.834072028102|-22.834072028102|-23.244246812332|-23.400828833567|-23.677135638233|22.075487241312|22.075487241312|22.075487241312|22.075487241312|22.075487241312|22.075487241312|22.075487241312|21.967546165335|21.967546165335||21.967546165335|21.967546165335|21.967546165335|-23.689094911508|-23.689094911508|-23.689094911508|-23.689094911508|-23.689094911508|-23.931494591956|-24.017216971985|-24.084885935971|-24.084885935971|-24.084885935971|-24.084885935971|-24.084885935971|-24.084885935971|-24.34275984493|-24.34275984493|-24.523622986642|-24.794303466841|-24.968114166308|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624||-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.567581240268|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-26.45602984765|||-26.45602984765|-26.45602984765|-26.622810526456|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|24.909015320566|24.909015320566|24.909015320566|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|25.316571398718|25.316571398718|24.925078997064|24.692308886237|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656||-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.389214674865|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464||25.120811777492|25.077568828154|25.002853829649|||24.649837024771|24.453625982881|24.453625982881|23.887639277379|23.588487882526|23.527765242161|23.265294145546|23.039653176112|23.039653176112|23.039653176112|23.039653176112|23.039653176112|22.467000242837|22.467000242837|22.467000242837|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.432977787876|21.202791650926|21.202791650926|21.202791650926|21.202791650926|21.119213695697|20.700793711535|20.662547500257|-21.865388627756|-21.865388627756|-21.865388627756|-21.865388627756|-21.865388627756|-22.098209111678|-22.224676680551|-22.86575198172|-22.978057808329|-23.233953628992|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.225723170826|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.937967144776|-22.937967144776|-22.937967144776|-23.306073545669|-23.422419846595|-23.422419846595|-23.422419846595|-23.700466593703|-23.961629188282|-24.076518009012|-24.076518009012|-24.205576735409|-24.478418488935|-24.90685298226|-25.039589290486|-25.039589290486|-25.039589290486|-25.039589290486|-25.164523136304|-25.164523136304|-25.324750431877|-25.324750431877|-25.63218349976|-25.63218349976|-25.63218349976|-25.63218349976|-26.181399245845|24.214445496064|24.214445496064|24.214445496064|23.867092109587|23.867092109587|23.689586582678|23.689586582678|23.689586582678|23.689586582678|23.689586582678|23.689586582678|23.327319929884|23.053727965647
05048|8626|/equities/seven-network|ASX200||-37.896206498694|-37.896206498694|-37.896206498694|-38.368587359174|-38.368587359174|-39.165200298337|-39.165200298337|-39.165200298337|-39.165200298337|-39.304666167396|-39.403475692117|-39.403475692117|-39.6633075368|-39.667661836069|-39.667661836069|-39.762957231116|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752||37.598109345752|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.613264114541|-40.613264114541|-40.613264114541||-40.613264114541|-40.613264114541|-40.613264114541|-40.613264114541|-41.362517284996|-41.530019044486|-41.672242535052|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|||-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|37.414635996864|35.662374024971|34.941076803335|34.941076803335|34.544528908342|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133||-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.888024348216|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899||34.542575555436|34.516194773374|34.109662003714|||33.521003328967|33.521003328967|33.383337218682|33.112570757946|33.112570757946|33.112570757946|33.018410783433|32.382679521401|32.044088747059|31.428154417712|31.110725664251|30.975806844625|30.920606660135|30.920606660135|30.920606660135|30.5637840123|30.5637840123|30.5637840123|30.5637840123|30.203647809008|29.948220258267|29.888986513653|29.888986513653|29.888986513653|29.488317407545|28.880907921191|28.475873010389|28.475873010389|27.796803917082|27.534782795544|27.417448155226|27.417448155226|27.190943449216|27.190943449216|27.190943449216|27.190943449216|26.332158531831|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.676961253725|-28.676961253725|-28.958289913163|-28.985877147234|-29.314585490267|-29.619260888674|-30.200845194501|-30.469827917597|-30.53086186701|-30.53086186701|-30.53086186701|-31.018735793497|-31.368595126895|29.360775397109|29.360775397109|29.360775397109|28.906973121218|28.498857972415|28.414843238494|28.117603051554|28.062905779457|28.062905779457|27.79933864869|27.696034138277|27.696034138277|27.696034138277|27.399353571|27.399353571|27.399353571|27.294837602049|27.072041546934|27.010175018684|27.010175018684|27.009361352276|26.867068279398|26.631504021325|26.631504021325|26.390281635565|26.13309209219|25.835844581065|25.835844581065|25.835844581065|25.554827973509|25.375777104772|25.375777104772|25.375777104772|25.375777104772|25.375777104772|25.375777104772|25.166330235579|25.166330235579|25.078370232104|25.078370232104|25.078370232104|25.078370232104|25.078370232104|25.078370232104|25.078370232104|24.928745210965|24.846937961931|24.693161186141
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||2.1108129237902|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|2.1499863700354|2.1499863700354|2.1472021627437|2.1472021627437|2.1472021627437|2.1472021627437|2.1341135157491|2.1086686240949|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867||-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2302497957861|-2.2322251696857|-2.2322251696857|-2.2322251696857|-2.2594168869955|-2.2748356797939|-2.2748356797939|-2.2825078876767|-2.2825078876767|-2.2825078876767|-2.2825078876767|-2.2825078876767|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2902179836445|-2.2902179836445|-2.2902179836445||-2.3030254805501|-2.3030254805501|-2.3030254805501|-2.3030254805501|-2.3121611631041|-2.3121611631041|-2.3121611631041|-2.3604567488173|-2.3699519722704|-2.3824466962553|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|||2.2553615702148|2.2159572854037|2.19130355235|2.19130355235|2.19130355235|2.19130355235|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659169126077|2.1659169126077|2.1659169126077|2.1659169126077|2.1659169126077|2.140741088713|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826||-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2896917226358|-2.2896917226358|-2.2896917226358|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593||2.1779903247593|2.1779903247593|2.1779903247593|||2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.0855447798568|2.0572719871554|2.0341910984288|2.020490039959|1.9999890344832|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.1539816517581|-2.1563353650056|-2.1563353650056|-2.1792615113747|2.036772507277|2.036772507277|2.036772507277|2.036772507277|2.036772507277|1.9741915926302|1.969398494197|1.969398494197|1.969398494197|1.9632205517568|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.1365735123106|-2.141053882964|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1363875946791|-2.1512639479936|-2.1574879837753|-2.1574879837753|-2.1574879837753|-2.1574879837753|-2.1927644094628|-2.1941826962544|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2153811217796|-2.22792353911|-2.2310168527624|-2.2310168527624|-2.2589075988157|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2666799402362|-2.2757554160363|-2.3143277019639|-2.3143277019639|-2.315919674147|-2.3287993294886|-2.3287993294886|-2.3287993294886|-2.3900547008704|-2.3945052602766|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976
05050|32454|/equities/silver-lake-resources|ASX200|||||||||||||||||||||||||||-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6564198714825|-1.6564198714825|1.5095278723333|1.5095278723333|1.5095278723333|1.5095278723333|1.5080128100298|1.5080128100298|1.4714031977545|1.4565590468922|1.4164545036995|1.4055050057|1.4033388872749|1.3750987803281|1.3512208765679|1.3417731596291|1.3316984750814|1.3316984750814|1.3316984750814|1.3316984750814|1.3316984750814|1.3316984750814|1.3234593493475|1.3234593493475||1.3234593493475|1.3234593493475|1.3234593493475|1.3234593493475|1.3103715824566|1.2895795291752|1.2646717170975|1.2476656471384|1.2476656471384|1.227029040083|1.227029040083|1.227029040083|1.227029040083|1.1798505594513|1.1798505594513|1.176500617374|1.1616673589956|||1.1265748674352|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.0943994311186|1.0748883185224|1.0587647819338|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.127592832215|-1.1356587082891|-1.1364263561862|-1.141029294718|-1.1639214316878|-1.1697178480402|-1.1697178480402|-1.1827688898293|-1.1827688898293|-1.2333543726303|-1.2490543258013|-1.2490543258013|-1.2490543258013|-1.281449345728|1.1453341003036|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117||-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.2353398059065|1.1221210112159|1.1221210112159||1.1221210112159|1.1221210112159|1.0988844886957|||1.0865383099117|1.0763436635087|1.0763436635087|1.0650564861328|1.0650564861328|1.0650564861328|1.0621461550429|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0173231272513|1.0062476446372|1.0062476446372|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|0.99809207338524|0.99676895824221|0.96113213661807|0.96105035693728|0.96105035693728|0.96105035693728|0.96105035693728|0.91033176164556|0.91033176164556|0.91033176164556|0.91033176164556|0.91033176164556|0.91033176164556|0.9095353117776|0.90337255168757|0.8909846219114|0.8909846219114|0.87430198394853|0.87430198394853|0.84894665307026|0.83507961836369|-0.93019811456801|-0.93019811456801|-0.93019811456801|-0.93019811456801|-0.93019811456801|-0.93259027680499|-0.93259027680499|-0.93398918466152|-0.95387684257363|-0.98069648777483|-0.98841276803544|-0.98948641992202|-1.0042904943955|-1.0169635412296|-1.0169635412296|-1.018414729957|0.88158823528894|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.87394610068346|0.83382901903816|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.96192664137122|-0.96192664137122|-0.98422404716012|-1.0145545092953|-1.0326879181261|-1.0326879181261|-1.0326879181261|-1.0375698979028|-1.0656331871757|-1.0912506369976|-1.0912506369976|-1.0912506369976|-1.0912506369976|-1.0912506369976|-1.0912506369976|1.0890085458152
05051|8629|/equities/sims-group-limited|ASX200||-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.750936234346|-10.750936234346|-10.884373731471|-10.900970585983|-11.069033587082|-11.069033587082|-11.069033587082|-11.069033587082|-11.135288759642|-11.135288759642|-11.332542574597||-11.351244846915|-11.351244846915|-11.351244846915|-11.359424391271|-11.359424391271|-11.359424391271|-11.359424391271|-11.606027275193|-11.740029765355|-11.774207385442|-11.774207385442|-11.774207385442|-11.774207385442|-11.775786276284|-11.782254201413|-11.782254201413|-11.782254201413|-11.782254201413|-11.782254201413|-11.850498978297|-11.850498978297|-11.953908314812|-11.953908314812|-11.953908314812|-12.509897724907|-12.520490978137|-12.520490978137|-12.623879112552|11.67132294845|11.67132294845|11.67132294845||11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.654592815569|11.654592815569|||11.654592815569|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.772392267759|-12.772392267759|-12.772392267759|-13.000435505504|-13.08936260969|-13.08936260969|-13.08936260969|-13.315680596901|-13.526311712876|-13.634790400018|-13.694211725117|-13.761346185342|-13.918718112989|-13.946710670992|-13.946710670992|-13.946710670992|-13.946710670992|-14.64967795324|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.880234817915|13.628964717732|13.628964717732|13.628964717732|13.406029811137|13.406029811137|-14.412025031509|-14.412025031509||-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.581139256625|-14.599599284231|-14.856405380575|-14.856405380575|-14.856405380575|-14.941561252109|-15.090908911777|-15.090908911777|-15.502677073029|14.822300367195|14.822300367195|14.822300367195||14.822300367195|14.822300367195|14.694778526976|||14.685864807449|14.680203804364|14.680203804364|14.235526273758|14.235526273758|14.235526273758|14.085029441019|13.756976849393|13.438863284672|13.30234835687|13.246726107484|13.246726107484|13.104417827268|12.991935650679|12.991935650679|12.942150890696|12.942150890696|12.942150890696|12.942150890696|12.942150890696|12.942150890696|12.860723349637|12.809339138142|12.809339138142|12.809339138142|12.646035207485|12.646035207485|12.381150525119|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.255359938247|-13.4942883943|-13.558653775683|-14.169086569445|-14.169086569445|-14.169086569445|-14.220652070197|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.60382362969|-14.637581789574|-14.703424149179|-14.873249351342|-14.949721401885|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-15.198244197248|14.532387568499|14.532387568499|14.532387568499|14.532387568499|14.532387568499|14.263611526681|14.263611526681|14.263611526681|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|-15.156174795822|-15.156174795822|-15.351305159149|-15.560894233449|-15.618771587358|-15.618771587358|-15.618771587358|-15.653079865758|14.957344979393|14.957344979393|14.957344979393|14.957344979393
05052|14315|/equities/sky-city-entertainment|ASX200||-1.458340468312|-1.458340468312|-1.458340468312|-1.468989407911|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4766048551341|-1.4766048551341|-1.4766048551341|-1.4766048551341|-1.5098207299527|-1.5098207299527|-1.5275785530736|-1.5624484315106|-1.5739325142353|-1.5739325142353|-1.5739325142353||-1.5739325142353|-1.5739325142353|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|-1.637130782762|-1.637130782762|-1.637130782762|-1.637130782762|-1.6540342014794|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6968869432389|-1.6977307983607|-1.6977307983607|-1.7019230798847|-1.7579700699522|-1.7646889742959|-1.7846544116458||-1.8050330447448|-1.8050330447448|-1.8050330447448|-1.8050330447448|-1.8261478396801|-1.8311084563531|-1.8311084563531|-1.8373427319303|-1.8695474584649|-1.8825527318926|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|||-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8932089069717|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.9056183917471|-1.9320760416928|-1.9635566261017|-1.9957574502851|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8522612402047|1.8522612402047|1.6894568943542|1.6580076574795|1.635841853035|1.6209911840043||1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043||1.6209911840043|1.6209911840043|1.6209911840043|||1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6019346533971|1.5782606732798|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7115300544673|-1.7403111798425|-1.7436790977208|-1.7838100828825|-1.8113167791563|-1.8120186692033|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8485311922135|-1.853923552202|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.890926829541|-1.9297798778881|1.7821847114721|1.7821847114721|1.7821847114721|1.7568719159408|-1.8962793787735|-1.8962793787735|-1.8962793787735|-1.8962793787735|-1.8962793787735|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9165120636537|-1.9450133945229|-1.9769593770506|-1.9802892643731|-1.9802892643731|-1.9980991900543|-2.0284436014603|-2.0613261756312|-2.0839211944459|-2.0839211944459|-2.1118569047051|-2.1290826349589|-2.1290826349589|1.9996304744777|1.9568115598953|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.492531762345|25.094479863095|24.585533795807|24.164759832458|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983||-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-26.116886065423|-26.506540004875|-26.570492275275|-26.570492275275|-26.570492275275|-26.570492275275|-26.570492275275|26.017998792005|26.017998792005|26.017998792005|26.017998792005|26.017998792005|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721||-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721|-27.829645894752|-27.955440175518|-28.328267984903|-28.905852562096|-29.483170144984|27.62643626452|27.62643626452|27.62643626452|27.62643626452|27.62643626452|27.62643626452|27.62643626452|||27.62643626452|27.41659443379|27.355105850438|26.900117526827|-28.921574639934|-28.921574639934|-28.921574639934|-29.071193429781|-29.427992420012|-29.672214274732|-29.905238104228|-30.003813261313|-30.003813261313|-30.081459357256|-30.104542605336|-30.104542605336|-30.104542605336|-30.494492919639|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-32.024574214153|30.870633277945|30.870633277945|30.870633277945|30.870633277945|30.870633277945|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826||-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692||30.583976453687|30.555527892538|30.44975324784|||30.165281467021|30.124758274887|30.103394096213|30.103394096213|30.103394096213|30.103394096213|30.103394096213|29.821549487464|29.642832306085|29.294257511759|28.79682964119|28.79682964119|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.210941872626|-30.253824430074|-30.628692950767|-30.664659012205|-30.922954864907|29.173560743732|29.173560743732|29.173560743732|29.036509237563|29.036509237563|29.036509237563|29.036509237563|28.628621642099|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.523198583862|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.900703324826|-31.262447875906|-31.298275570261|-31.411972368412|-31.638544992273|-31.638544992273|-31.638544992273|-31.638544992273|-31.638544992273|-31.661716306281|-32.139129148669|-32.461665496514|-32.461665496514|-32.461665496514|-32.461665496514|-32.461665496514|-32.461665496514|-32.68962961798|-32.774309652437|-33.087565971072|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.983633505101|-33.983633505101|-34.192369552448|-34.429051119052|-34.429051119052|-34.429051119052|-35.463024335097|-35.463024335097|-35.575028742895|-35.660586186631|-35.667634612229|-35.667634612229|-35.774595081703|-35.792328105917|-35.795087216685|-36.21315317506|-36.437946429456|34.715620338554|34.715620338554|34.715620338554
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5797104760602|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8603552250892|-3.8603552250892|-3.8640187572586|-3.8640187572586|-3.9666874752164||3.787822252824|3.787822252824|3.787822252824|3.787822252824|3.787822252824|3.7742469380455|3.773885058542|3.773885058542|3.7220945349224|3.7069787847046|3.7069787847046|3.7069787847046|3.7069787847046|3.6869209063322|3.6249121308626|3.5532357030777|3.5138730797136|3.4551365809268|3.4285758205329|3.4285758205329|3.4285758205329|3.4129332505228|3.4129332505228|3.401037013372|3.3428188957994|3.3189655054746|3.3035912057416|3.3035912057416|3.3035912057416|3.1906568761949|3.1449125065786||3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.0804583379939|3.0760648062179|3.0731276064393|3.0251417059895|2.9490463887317|2.9142180322125|2.8657979433751|2.8424814030988|2.8424814030988|||2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8005349818714|-3.0895200368952|-3.0895200368952|-3.0895200368952|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.1069188152284|-3.1069188152284|-3.1069188152284|-3.1069188152284|-3.1069188152284|-3.1587987911403|-3.2319986568226|-3.2377763044319|-3.2965138340538|-3.2965138340538|-3.34695997774|-3.3471776703926|-3.411586242686|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719||-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.5011056460553|-3.5011056460553|-3.6062285411815|3.3390388076124|3.3390388076124|3.3372653264268|3.2552948680701|3.2031053135993|3.1641620046236|3.1641620046236|3.1641620046236|3.1641620046236|3.1641620046236|3.141013358074||3.134522616664|3.134522616664|3.0853030017123|||3.079633661518|3.079633661518|3.079633661518|-3.2502413472005|-3.2502413472005|-3.2502413472005|-3.2502413472005|-3.2502413472005|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.3173736710711|-3.3320819955583|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.4129926647276|-3.4129926647276|-3.4129926647276|-3.4858251242208|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.5090593162291|-3.5122881535151|3.2605779666274|3.2605779666274|3.2605779666274|3.2605779666274|3.2605779666274|3.2605779666274|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|3.2175412661455|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4986871817917|-3.4986871817917|-3.5218746506738|-3.5815273615571|-3.6361416150963|-3.6755663840096|-3.6755663840096|-3.6755663840096|-3.6755663840096|-3.6839627124778|-3.7057918418239|-3.7162862899361|-3.7162862899361|-3.7453180951606|-3.8627886871715|-3.8627886871715|-3.8627886871715|-3.8627886871715|-3.8627886871715|-3.8627886871715|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689|3.7045406453689
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.9263397127436|-3.9263397127436|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957||-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9794890580517|-4.0355433686951|-4.0539370890436|-4.0557635223399|-4.0619920226687|-4.0619920226687|-4.071102179063|-4.0778912449022|-4.0795557356857|-4.0795557356857|-4.0795557356857|-4.1406174872741|-4.1516151599412|-4.1516151599412|-4.1516151599412|-4.2017945903677|-4.2514385269901|-4.2960429773089|-4.4372699641913|-4.4436333338121|-4.4453166118346|-4.4453166118346|-4.4453166118346|-4.4534993010169||-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4619434760021|-4.4843815350982|-4.484868396703|-4.5004094589458|-4.5068438305575|-4.540381989448|-4.563681196245|-4.563681196245|-4.5668681452368|-4.5842979825971|||-4.5873430851357|-4.5873430851357|-4.6462143663186|-4.657301965027|-4.657301965027|-4.7514680509434|-4.7514680509434|-4.7514680509434|-4.7514680509434|-4.7594087791295|-4.8051767031187|-4.8340849787918|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.9267827969849|-4.9275365120901|-4.9514294737724|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9863486976585|-4.9946898364183|-4.9946898364183|-4.9946898364183|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222||4.7981817797222|4.7549244910918|4.7458325411609|4.7458325411609|4.7361510390768|4.7361510390768|4.7151679059675|4.7115754574328|4.6978616416222|4.6864081262733|4.6864081262733|4.6864081262733|4.6765644681879|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574||4.661782081574|4.661782081574|4.661782081574|||4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.652153537933|4.652153537933|4.652153537933|4.652153537933|4.6440593647339|4.6272880950877|4.6223840943673|4.6223840943673|4.6223840943673|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5841419186447|4.5841419186447|4.5841419186447|4.5573800632527|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6755040523286|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.449363726288|4.4462374778918|4.4297084910265|4.4049538619641|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.694705512082|-4.7009537109287|-4.7009537109287|-4.7009537109287|-4.7074485231937|-4.733832033641|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7860702536023|-4.7886890858982|-4.8104880883268|-4.8125778394927|-4.8125778394927|-4.8198085314685|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6425939321634|4.6336653527062|4.6336653527062|-4.7867073445271
05057|8620|/equities/st-barbara|ASX200||0.20050772135591|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.24162053413131|-0.241661704491|-0.24684634077375|-0.24816260423732|-0.25629177702215|-0.26129642143014|-0.26560713531974|-0.26606452789089|-0.26606452789089|-0.26606452789089|-0.26606452789089||-0.26606452789089|-0.26606452789089|-0.26606452789089|-0.27201613564382|-0.27779570060847|-0.28602300074231|-0.28780333793308|-0.29033704539301|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29751072587761|-0.29751072587761|-0.29751072587761|-0.30251191376748|0.24651007397216|0.24651007397216|0.24651007397216|0.24651007397216|0.24651007397216||0.24651007397216|0.24651007397216|0.24651007397216|0.24651007397216|0.24153768306644|0.24153768306644|0.24153768306644|0.24153768306644|0.24153768306644|0.21726408971318|0.21140455452345|0.19100505442247|0.18528339714722|0.15892599275726|0.15830369770181|0.15830369770181|0.15450410577601|||0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14047646834339|-0.16373789774766|-0.16373789774766|-0.16373789774766|-0.16373789774766|-0.16373789774766|-0.1724865546093|-0.17393928060607|-0.17393928060607|-0.17393928060607|-0.17393928060607|-0.17840475384478|-0.17961639435296|-0.18040710655854|-0.18378568074224|-0.18559519622191|-0.18582739685253|-0.18582739685253|-0.18675265962632|-0.18778072937497|-0.1901730279036|-0.19227558235411|-0.1954843406758|-0.1954843406758|-0.1954843406758|-0.19748260134693|-0.20109178599645||-0.20149078070816|-0.20149078070816|-0.20149078070816|-0.20360086278448|-0.2057880949806|-0.2057880949806|-0.21254232656412|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995||-0.21628498600995|-0.21628498600995|-0.21628498600995|||-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21642776514729|-0.21926267678895|-0.21926267678895|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.22079167605327|-0.23199073987852|0.18106080478049|0.18106080478049|0.17590089761125|0.1693343307454|0.16883867284626|0.16883867284626|0.16690407915215|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20392619633928|-0.20575133092155|-0.21027926330158|-0.21038695761896|-0.21038695761896|-0.21038695761896|-0.21038695761896|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21643545150708|-0.21809733584355|-0.21809733584355|-0.21809733584355|-0.21871034749674|-0.21871034749674|-0.21871034749674|-0.21912261124372|-0.22015455106182|-0.22015455106182|-0.22015455106182|-0.22015455106182|-0.22015455106182|-0.22015455106182|-0.22433839285024|-0.23843154552522|-0.23992394510179|-0.24066228543129|-0.24066228543129|-0.24768032188114|-0.25103368670738|-0.25531521010174|-0.2589418315711|-0.2589418315711|-0.2589418315711|-0.2589418315711|-0.2589418315711|-0.263685375598|-0.26812263428826|-0.27652514808331|-0.27780572333771|-0.2842285874137|-0.28673282049795|-0.28673282049795|-0.28984201956348
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532||-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52549052765532|-0.52549052765532|-0.53554503377459|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.37476343434418|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717||-0.48334113673961|-0.49150138837806|-0.49150138837806|-0.49333487167085|-0.49971896629673|-0.49971896629673|-0.52315995341254|-0.55989993717619|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|||0.49612551701812|0.48291724669434|0.47370334894865|0.47370334894865|0.47370334894865|0.46203152373333|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54509735992526|-0.54509735992526|-0.54509735992526||0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.48907112991057|0.48907112991057|0.48907112991057|-0.56666210994787|-0.56666210994787|-0.56666210994787|-0.56666210994787||-0.56666210994787|-0.56666210994787|-0.56666210994787|-0.56666210994787|-0.56666210994787|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.47169151981942|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408||-0.55378154236408|-0.55378154236408|-0.55378154236408|||-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.57821043722631|-0.58273382311399|-0.59498202276821|-0.60498005563015|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.61583466869614|-0.62856627550414|-0.64507361415019|-0.66660958266909|-0.66796391790935|-0.66796391790935|-0.66796391790935|-0.66796391790935|-0.66796391790935|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.67193921943599|-0.68521024938086|-0.68634472683249|-0.69204969754018|-0.70588854672951|-0.70973896100249|-0.70973896100249|-0.72345995256334|-0.74064994133213|||-0.78048309658081|-0.80711067356567|-0.84928067898199|-0.86865789664503|-0.87927411742471|-0.8985176047513|-0.90102350279458|-0.90509152263147|-0.92091193629351|-0.92744669133918|-0.94408109579369|-0.96782807612734|-0.9777433677695|-0.9777433677695|-0.9777433677695|-0.9777433677695|-0.9777433677695|-0.9777433677695|-0.9777433677695|-0.9777433677695|-0.98635562417482|-1.013265201306|-1.013265201306|-1.013265201306|-1.0472681189639|-1.0596246647683|-1.1048131604821|0.9759660419749|0.9759660419749|0.9759660419749|0.9759660419749|-0.978897393089|-0.98173169001546|-1.0141531912498|-1.0141531912498|-1.0141531912498|-1.0269394051159|0.94712532949412|0.94712532949412|0.94712532949412|0.94712532949412
05059|102031|/equities/steadfast-f|ASX200||6.1157939924532|6.1157939924532|6.0447712489559|5.9919680300238|5.8866313765316|5.8597387191934|5.8597387191934|5.8597387191934|5.8597387191934|5.8471464312717|5.8471464312717|5.7648722640581|5.7648722640581|5.7476355755668|5.6345950458161|5.4973277354364|5.4970307906606|5.3293920218726|-5.6585175342223|-5.6585175342223|-5.6955749002718|-5.7145278418089|-5.716697291536|-5.7387060150288||-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7785620142776|-5.8345134445648|-5.8627925127326|-5.8675474292237|-5.8745646278307|-5.8745646278307|-5.905905118722|5.6551706523012|5.6551706523012|5.6551706523012|5.6551706523012|5.6551706523012|5.6551706523012|5.6182452010127|5.6099948934948|5.5486055802676|5.4828948920935|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129||-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.8145035913633|-5.8466707259468|-5.8526898523229|-5.9218775850818|-5.9629195114292|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|||-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9972019174373|-6.0452244258231|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0889175294307|-6.0889175294307|-6.0889175294307|5.7957387674388|5.7957387674388|5.7957387674388|5.7957387674388|5.7957387674388|5.7870029875671|5.7870029875671|5.7870029875671|5.7870029875671|5.7870029875671|5.7870029875671|5.7422253499467|5.7149725898591|5.6763586186135|5.668731837666|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616||5.5545361970898|5.5545361970898|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736||5.5296961235309|5.5146622577535|5.5123215125076|||5.5123215125076|5.5123215125076|5.4725792061479|5.4526347816629|5.4526347816629|5.4526347816629|5.4526347816629|5.4322506230535|5.4322506230535|5.4322506230535|5.4322506230535|5.4322506230535|5.4322506230535|5.3635810473159|5.3635810473159|5.3198125471225|5.260624977124|5.2473610729777|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372||-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.8314131961551|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4001274303727|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7522844393869|-5.7522844393869|-5.7522844393869|-5.7522844393869|-5.7522844393869|-5.8503158180603|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8704185675323|-5.9079290995455|-5.9079290995455|-5.9079290995455|-5.9079290995455|-5.9079290995455|-5.9999210977395|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144
05060|8631|/equities/stockland|ASX200/EAFAVALUE||4.2094604243494|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.6067310708328|-4.6067310708328|-4.6067310708328|-4.6067310708328|-4.6067310708328|-4.6541454678955|-4.660014492519|-4.660014492519|-4.660014492519|-4.6734819679327|-4.6734819679327|-4.6734819679327||-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|4.491947040129|4.491947040129|4.491947040129|4.491947040129|4.491947040129|4.491947040129|4.3843858343233|4.3632399943702|4.3632399943702|4.3632399943702|4.3632399943702|4.3632399943702|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279||-4.6762272672254|-4.6762272672254|-4.6762272672254|-4.6762272672254|-4.720589170289|-4.720589170289|-4.7609322705003|-4.8152025980124|-4.8607805086915|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|||4.5989688695559|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5183694818786|4.4920767390255|4.4706409069701|4.4496012101354|4.4287237734466|4.3929306453723|4.3929306453723|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3580147480567|4.3580147480567|4.3580147480567|4.3066831137957|4.2963145337968|4.2781269906261|4.2631106277048|4.2631106277048|4.2631106277048|4.2631106277048|4.2102599727444|4.2102599727444|-4.546901369759|-4.546901369759||-4.546901369759|-4.546901369759|-4.546901369759|-4.546901369759|-4.546901369759|-4.552668068882|4.2419808812265|4.2419808812265|4.2419808812265|4.2419808812265|4.2419808812265|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479||4.2320931430479|4.2320931430479|4.2320931430479|||4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.1512146521299|4.0235716820523|3.9773018890802|3.9420021434828|3.93185467438|3.93185467438|3.8869850999111|3.8869850999111|3.8869850999111|3.8591499467684|3.8426542895313|3.8426542895313|3.8261616979712|3.8261616979712|3.8261616979712|3.8261616979712|3.8261616979712|3.8261616979712|3.785132334866|3.785132334866|3.785132334866|3.7565358725277|3.6427996966906|3.6427996966906|3.6427996966906|3.6427996966906|3.6319996486844|3.5686107753319|3.566234151368|-3.7390703706833|-3.7390703706833|-3.7390703706833|-3.7390703706833|-3.7390703706833|-3.8025782140198|-3.8228647082053|-3.8951273857446|-3.9059748449692|-3.9121943887482|-3.9185493319575|-3.9444992508429|-3.9774990971373|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9840524587595|-3.9840524587595|-3.9840524587595|-4.0728360054188|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.216934029517|-4.2185376797091|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9712965579479|3.9712965579479
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|16.60588405185|16.60588405185|16.60588405185|16.60588405185|16.60588405185|16.60588405185|16.223035477476|16.223035477476|16.192817845694|16.153416957816|16.153416957816|16.039907285859|15.910452442356|15.846612591421|15.775958638363|15.771677659094|15.771677659094|15.747328996412|15.747328996412||15.747328996412|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.580197758762|15.576381460115||15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|||15.576381460115|15.457882879753|15.457882879753|15.457882879753|15.360425788583|15.287140032121|15.226222163449|15.226222163449|15.163967838027|15.163967838027|15.163967838027|15.06663067047|14.935422337764|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.705941238207|14.705941238207|14.705941238207|14.705941238207|13.982974275207|13.982974275207|13.982974275207|13.870153702158|13.870153702158|13.748503831645|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204||13.700840724204|13.700840724204|13.700840724204|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175||-14.257217527175|-14.257217527175|-14.257217527175|||-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.461725054389|13.461725054389|13.310250134607|13.198340783405|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-14.04098137707|-14.083989341692|-14.083989341692|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.266497529515|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.319658315982|13.319658315982|13.319658315982|13.29961976829|13.135329210747|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.926224263736|-14.023998147148|-14.023998147148|-14.023998147148|-14.023998147148|-14.023998147148|-14.190134804787|-14.190134804787|-14.190134804787|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965
05062|8658|/equities/supa-cheap|ASX200||13.455724371803|13.280804463374|13.147669548829|13.147669548829|13.147669548829|13.147669548829|13.147669548829|13.147669548829|13.147669548829|13.147669548829|13.147669548829|13.131505701081|13.131505701081|13.001116987882|12.977552062712|12.977552062712|12.960613761171|12.886793014985|12.801159193761|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697||-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.556699687697|-13.912999769557|-14.025555235929|-14.11117247165|-14.319636064776|-14.339722253425|-14.339722253425|-14.339722253425|-14.339722253425|-14.339722253425|-14.339722253425|-14.8674692065|-14.893418624872|-14.893418624872|-15.132131818129|-15.232343523774|-15.232343523774|-15.232343523774|-15.232343523774|-15.232343523774||-15.448871981074|-15.448871981074|-15.448871981074|-15.448871981074|-15.657079523327|-15.686755411627|-15.783617170654|14.996689789123|14.996689789123|14.996689789123|14.996689789123|14.996689789123|14.996689789123|14.996689789123|14.996689789123|14.996689789123|14.996689789123|||14.842433338503|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-15.902987468724|-16.033318930737|-16.207576784681|-16.232471801115|-16.232471801115|-16.846912650348|-17.286014322971|-17.306468396646|-17.306468396646|-17.306468396646|-17.306468396646|-17.306468396646|-17.306468396646|-17.306468396646|15.911396232086|15.911396232086|15.646168821188|15.646168821188|15.50213264661|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732||15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|15.453294116732|14.617549029187|-15.5699982743|-15.5699982743|-15.5699982743|-15.5699982743|-15.582220141594|-15.977467078306|15.10652199015|15.10652199015||14.99391349405|14.890737200776|14.813045007198|||14.813045007198|14.813045007198|14.813045007198|14.568265245541|14.568265245541|14.387516708489|14.342796347004|14.164440157804|14.164440157804|14.014933059384|13.815209916821|13.815209916821|13.815209916821|13.725788544274|13.580320462757|13.19868947088|13.110766316115|13.037243143731|13.037243143731|13.037243143731|13.037243143731|13.037243143731|13.037243143731|13.037243143731|13.037243143731|13.037243143731|13.037243143731|12.93915925204|12.796843318799|12.712047979411|12.709497475157|12.647219630888|12.545799861142|12.408148088805|12.408148088805|12.377386082932|12.299873764564|12.145415234621|12.043795135347|11.919067598086|11.919067598086|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.792395506111|11.702662054926|11.474068924486|-12.131593749183|-12.131593749183|-12.131593749183|-12.131593749183|-12.131593749183|-12.255659842113|-12.510408792572|-12.510408792572|-12.510408792572|-12.510408792572|-12.510408792572|-12.510408792572|-12.510408792572|-12.71600952157|-12.748365950097|-12.748365950097|-12.748365950097|-12.748365950097|-12.748365950097|-12.748365950097|-12.748365950097|-12.748365950097|-12.760684516153|-12.974649723063|-13.406017417919|-13.429229068769|-13.527464866652|-13.567156948419|-13.567156948419|-13.567156948419|-13.567156948419|-13.567156948419|-13.605004961592|-13.911240029448|-13.979170467783|-13.979170467783|-13.979170467783|-13.995254360226|12.663802373644|11.859388762311|11.793260139688|11.793260139688|11.663967232422|11.516222322998|11.480339023719|11.480339023719|11.480339023719|11.480339023719|11.480339023719|11.480339023719|11.480339023719|11.435567614381|11.354165121902
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||0.65151210970158|0.64640234517251|0.63751832665233|0.63751832665233|0.63637556567602|0.63637556567602|0.63637556567602|0.63637556567602|0.63637556567602|0.63385871402046|0.63385871402046|0.62485762196832|0.62485762196832|0.62485762196832|0.62317513048707|0.61741681032775|0.59824088142314|0.59651769119278|0.59335295378914|0.57705886628618|0.55748011530696|-0.64773598722483|-0.65387329913803|-0.66013700937372||-0.66404112152636|-0.67226790909833|-0.6752998954581|-0.6752998954581|-0.67977766267974|-0.68483562869734|-0.68483562869734|-0.68483562869734|-0.69098535159128|-0.69098535159128|-0.69859483483652|-0.70510537363003|-0.71567266557957|-0.73070840099908|-0.73070840099908|-0.73070840099908|-0.73495377941769|-0.73633753639505|-0.74829170088025|-0.76361173654414|-0.76361173654414|-0.76361173654414|-0.76427376521488|-0.76427376521488|-0.76891529839193|-0.77443246023345|-0.77443246023345|-0.77734765642838|-0.77734765642838|-0.77734765642838|-0.77734765642838||-0.77734765642838|-0.77734765642838|-0.77734765642838|-0.78274743020486|-0.7829833993444|-0.7829833993444|-0.7829833993444|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|||0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.68943721230521|0.66993026463736|0.65469136647528|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.80235748340995|-0.80317498633499|-0.81305554115766|-0.81305554115766|-0.81395060711429|-0.82994511053877|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.73363153654905|0.7179239460558|-0.7748946271006|-0.7748946271006||-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.79182738635979|-0.80800265376261|-0.81666961317251|-0.82657734558527|-0.8323081644105|-0.84423129114035|-0.85170960417505|-0.85170960417505|-0.85170960417505|-0.86856619838339|-0.89187910626842|0.80512789089429||0.80512789089429|0.80512789089429|0.80512789089429|||0.80512789089429|0.80512789089429|0.80512789089429|0.80512789089429|0.80512789089429|-0.73749264308963|-0.73749264308963|-0.73749264308963|-0.74179738240279|-0.74727486986624|-0.75197207948353|-0.76191341899928|-0.7646260264085|-0.77014003225678|-0.78040439931103|-0.78040439931103|-0.798088191257|-0.80344220199468|-0.80344220199468|-0.80965798539456|-0.81987037809865|-0.81987037809865|-0.81987037809865|-0.82360597950636|-0.83372886426381|-0.84344873767353|-0.85571663705347|-0.85571663705347|-0.85571663705347|-0.85571663705347|-0.85571663705347|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.87812785988707|-0.88430874751297|-0.9177041694664|-0.93231016233487|-0.9370112765158|-0.94876253807157|-0.95334726796778|-0.97705250565909|-0.99325280923206|-0.99791977293578|-0.99974661007446|-0.99974661007446|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0342875969989|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0551364655398|-1.062651627053|-1.0704462514864|-1.0811682172453|-1.0811682172453|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0080813524313|1.0048126177862|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1136924463535|-1.1136924463535|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1210885278075|-1.1298206108245|-1.1303562011358|-1.1408123733861
05065|8679|/equities/technology-one|ASX200||18.004166629617|18.004166629617|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.608037187901|17.608037187901|17.608037187901|17.608037187901|17.608037187901|17.501435447435|17.501435447435|17.462705904356|17.304118269143|17.279297424088|17.206441217805|17.184912921504|17.184912921504||17.184912921504|17.021570472271|16.792300944362|16.608528355507|16.608528355507|16.608528355507|16.608528355507|16.608528355507|16.608528355507|16.504671723302|16.504671723302|16.504671723302|16.282412377393|15.537050336488|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848||-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.850584074215|-16.89287137583|-16.923745627702|-17.192495341103|-17.214932547431|-17.214932547431|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|||16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|15.977853915516|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.894042748709|15.876158045949|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.43747066174|15.386197580649|15.386197580649|15.283553032692|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609||15.064561409239|14.941557771487|14.941557771487|14.693953070953|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.728725666086|-15.917472197259|-15.977307313549||-15.977307313549|-15.977307313549|-15.977307313549|||-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-16.080341332342|-16.163712494005|-16.394402919466|-16.419386275823|-16.419386275823|-16.476026550222|-16.476026550222|-16.476026550222|-16.476026550222|-16.476026550222|-16.476026550222|-16.476026550222|15.491933200355|15.491933200355|15.491933200355|15.491933200355|15.404988438989|15.404988438989|15.347008871927|15.085464927769|14.993368278186|14.768773063731|14.74961385099|14.546453257048|-15.416503017853|-15.416503017853|-15.416503017853|-15.416503017853|-15.416503017853|-15.526424374525|-15.630817588109|-15.651436682032|-15.841108078454|-15.841108078454|-15.841108078454|-15.841108078454|-15.995990588372|15.341299597022|15.341299597022|15.341299597022|15.341299597022|15.341299597022|15.341299597022|15.146770070655|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.13613134691|15.11647944417|15.11647944417|15.11647944417|15.11647944417|15.11647944417|14.989014413251|14.734825852064|14.527249286073|-15.270904054057|-15.270904054057|-15.270904054057|-15.270904054057|-15.270904054057|-15.270904054057|-15.270904054057|-15.270904054057|-15.270904054057|-15.498280355016|-15.714323808396|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455|14.996410605455
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||3.6824118960839|3.6824118960839|3.6465688004473|3.6009098704633|3.5626047520943|3.5626047520943|3.5334497324965|3.499944037016|3.4969124837283|3.4969124837283|3.4969124837283|3.4951228402302|3.4951228402302|3.4951228402302|3.4951228402302|3.4843032914451|3.472559182517|3.4422878740809|3.4289310374283|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298||-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.6127261606158|-3.6127261606158|-3.6127261606158|-3.6127261606158|-3.617717443094|-3.617717443094|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.7463611749232|-3.7674756762874|-3.7674756762874|-3.7674756762874|-3.7674756762874||-3.7674756762874|-3.7674756762874|-3.7674756762874|-3.7674756762874|-3.7894174520056|-3.8068526523952|-3.8084474424129|-3.8560527408129|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|||-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8935889030348|-3.9128765557487|-3.9167304081042|-3.9167304081042|-3.9224811215072|-3.9224811215072|-3.9224811215072|-3.9224811215072|-3.9252568769089|-3.9361187139741|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-4.0042324884727|-4.0347028555687|-4.0546697579286|-4.0592824138831|-4.0592824138831|-4.0592824138831|-4.0592824138831|-4.0592824138831|-4.0886471577961|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.887407471559|3.8812126723601|3.8812126723601|3.8543053509264||3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373||3.8134188136146|3.813396817411|3.813396817411|||3.813396817411|3.7948853240687|3.7801502927893|3.7718798727156|3.7718798727156|3.7718798727156|3.7473664648402|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9148426489968|-3.9497439749617|-3.9497439749617|-3.9691599748288|-3.9707333270879|-3.9974814724228|3.8135176889093|3.8135176889093|3.8135176889093|3.8135176889093|3.8135176889093|3.8135176889093|3.8080751357245|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9488673459054|-3.9488673459054|-3.9488673459054|-3.9684637134341|-3.9957525442694|-3.9957525442694|-3.9957525442694|-4.0014731839829|-4.0014731839829|-4.0014731839829|-4.0014731839829|-4.0014731839829|-4.0138592273585|-4.0320657260542|-4.0329623762171|-4.0329623762171|-4.0329623762171|-4.0329623762171|-4.0610692173685|-4.092854715105|-4.1176163363414|-4.1401292535946|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.2409968613475|-4.3049965168469|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478
05067|13578|/equities/tpg-telecom-ltd|ASX200||4.5447265742155|4.4613629842172|-4.7360702040989|-4.7360702040989|-4.7360702040989|-4.7360702040989|-4.7360702040989|-4.7360702040989|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.4597664593489|4.4597664593489|4.4597664593489|4.4597664593489|4.4552960394522|4.4436620075063|4.4364465726463|4.4364465726463|4.4364465726463||4.4364465726463|4.4364465726463|4.4364465726463|4.3927184755104|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3781717947737|4.3781717947737|4.3324131360336|4.3187200952808|4.3187200952808|4.3052447293908|4.2866604830061|4.247400736945|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|-4.393743664764|-4.393743664764||-4.4231725069737|-4.4231725069737|-4.4231725069737|-4.4231725069737|-4.4680007840674|-4.4680007840674|-4.4680007840674|-4.5100009337047|-4.5744454214947|-4.6110503220974|-4.6592226585215|-4.6669282681517|-4.6669282681517|-4.6669282681517|-4.6669282681517|-4.6669282681517|-4.6801931111808|||-4.6801931111808|-4.6801931111808|-4.7096590166617|-4.7346212472439|-4.7451345220672|-4.768099138421|-4.768099138421|-4.768099138421|-4.790018905722|-4.790018905722|-4.790018905722|-4.8755768024512|-4.881196335906|-4.9196625064415|-4.9457360451533|-4.963595702153|-4.9984398703901|-5.0354886166617|-5.0988763032539|-5.120695902041|-5.1404958313609|-5.1640068005516|-5.1640068005516|-5.3733410251355|5.1304756435817|5.1304756435817|5.1304756435817|5.1304756435817|5.1304756435817|5.1304756435817|5.1267204686492|5.1267204686492|5.1267204686492|5.1267204686492|5.098299824991|5.098299824991|5.098299824991|5.0742897808285|5.0742897808285|5.0456100209711|5.0456100209711|5.0456100209711|5.0356779081024|5.0258394713467||5.0258394713467|5.0258394713467|5.0258394713467|4.9353771999219|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732||4.931319764049|4.8978552849106|4.8409505189582|||4.8305004240324|4.7955559493491|4.7850621013055|4.7742071752699|4.7742071752699|4.7742071752699|4.6641192574138|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9879243725424|-4.9879243725424|-5.0176935586537|-5.025236842522|-5.025236842522|-5.025236842522|-5.025236842522|-5.0937489461126|-5.0937489461126|-5.1599989148447|-5.1685167891266|-5.1685167891266|-5.1685167891266|-5.2977964726291|-5.3753295835745|-5.4459217319766|5.1998054794433|5.1998054794433|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|-5.4883706392979|-5.4883706392979|-5.4883706392979|-5.5221861132545|-5.5221861132545|-5.5746603182101|-5.5746603182101|-5.5746603182101|-5.5746603182101|-5.5746603182101|-5.6685116479953|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3380324562317|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.2860231229391|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1092857761253|5.1092857761253|5.1092857761253|5.1036508263337|5.058939008158|5.058939008158|5.058939008158|5.058939008158|5.058939008158|4.9032654279267|-5.1279543773459|-5.1279543773459
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||12.203611887753|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932||12.32714793932|12.32714793932|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-13.017202045161|-13.038233007693|-13.038233007693|-13.038233007693|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.072489662396|-13.072489662396|-13.072489662396|-13.107210816528|-13.13958084925|-13.13958084925||-13.221103726403|-13.221103726403|-13.221103726403|-13.221103726403|-13.428448476809|12.930872354587|12.930872354587|12.930872354587|12.930872354587|12.930872354587|12.930872354587|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|||-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.439499980172|-13.486111250145|-13.501402790437|-13.501402790437|13.095236800951|13.095236800951|13.095236800951|13.095236800951|13.095236800951|13.061929833936|12.970633490057|12.970633490057|12.970633490057|12.970633490057|12.942926017412|12.898890976237|12.898890976237|12.898890976237|12.81098943742|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.564836867265|-13.564836867265|-13.564836867265|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488||-13.608757061488|-13.617507822786|-13.666675761313|-13.673725618871|-13.673725618871|-13.673725618871|-13.799139462082|-13.924599870674|-14.091222004352|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101||13.557754522101|13.557754522101|13.557754522101|||13.48417129068|13.433523649953|13.353359905638|13.264288389857|13.239209506441|13.238288505793|13.105320409405|12.866467373755|12.782185652947|12.743817544751|12.603354914165|12.603354914165|12.544283000602|12.525719314904|12.525719314904|12.460147476602|12.460147476602|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.325608005215|12.24678711327|12.148096396218|12.105616037424|12.105616037424|12.105616037424|12.012906172072|11.915779363711|11.915779363711|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.50459309871|-12.533991880494|-12.546657848444|-12.599619759549|-12.75846633804|-12.983295757375|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.165749092424|-13.333764953775|-13.333764953775|-13.454692186227|-13.454692186227|-13.454692186227|-13.454692186227|-13.454692186227|-13.480213709794|-13.659667287732|-13.659667287732|-13.659667287732|-13.659667287732|-13.659667287732|-13.661561125613|-13.661561125613|-13.661561125613|-13.661561125613|-13.661561125613|-13.750901560096|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.788896630578|-13.788896630578|-13.861258029682|-13.861258029682|-13.861258029682|-14.168064858894|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.809555870488|13.809555870488
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.559669930361|11.505466256564|11.372740412227|11.264156448038|11.245748198071|11.245748198071|11.237498349656|11.179812441132||11.179812441132|11.179812441132|11.083124754453|-11.914841205349|-11.914841205349|-11.914841205349|-11.914841205349|11.057471882287|11.057471882287|11.057471882287|11.057471882287|11.057471882287|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.037242651343|-12.117491828467|-12.173879211772|-12.434531754934|-12.434531754934|-12.434531754934|-12.434531754934||-12.434531754934|-12.434531754934|-12.434531754934|-12.434531754934|-12.533923911478|-12.714916228615|-12.816573566157|-12.981748044445|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.13946298011|12.048292301847|||11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.857688605626|11.697431709855|11.653257531688|11.651682195237|11.651682195237|11.651682195237|11.651682195237|11.622262100588|11.622262100588|11.584735663081|11.532081348102|11.532081348102|11.463711469753|11.463711469753|11.186901217681|11.051556885223|10.918674058362|10.753248871084|10.741943823757|10.59188157923|10.512570091321|10.512570091321|10.475633564077|10.401788758861|10.401788758861|10.401788758861|10.401788758861|10.401788758861|10.347542974273|10.056158618705|9.9301766075216|-10.698386529937|-10.698386529937||-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.724612264298|-10.724612264298|-10.812361251747|-10.812361251747|-10.952345383868|-11.01816189367|-11.071927093647|-11.071927093647||-11.071927093647|-11.071927093647|-11.071927093647|||-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.233807801297|-11.289751612551|-11.289751612551|-11.289751612551|-11.289751612551|-11.41305757828|-11.5711754303|-11.596968450667|-11.596968450667|-11.596968450667|-11.8149650787|-12.117183338126|-12.182127380869|-12.182127380869|-12.182127380869|-12.182127380869|-12.182127380869||||11.185803942657|11.149759191911|11.113063917806|11.113063917806|11.113063917806|11.113063917806|11.113063917806|11.113063917806|11.113063917806|-12.000801077037|-12.000801077037|-12.000801077037|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.475253424655|11.290923830916|11.290923830916|11.245665123121|11.160188306322|11.041986604066|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.780058689813|-11.933204301971|11.148640862051|11.148640862051|11.148640862051|11.148640862051|11.148640862051|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|11.118772285766|10.985656704711|10.791014263153|10.721000111897|10.585306119974|-11.161041036141|-11.161041036141
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||5.9049353110407|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.2503290719723|-6.4386989084587|-6.499226889947|-6.499226889947|-6.6420085022221||6.4648349906473|6.4648349906473|6.4648349906473|6.440969237755|6.440969237755|6.2821878957199|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.1897545607219|6.1897545607219|6.1897545607219|6.1897545607219|6.1897545607219|6.1897545607219|6.1640881971236|6.1640881971236|6.1392719017947|6.1392719017947|6.1392719017947|6.1392719017947|6.1213595853342|6.1027118591306||6.1027118591306|6.1027118591306|5.9595426881575|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1639228789245|5.9620317452028|5.9620317452028|||5.9620317452028|5.9255330554727|5.8484546599656|5.8452675009072|5.7764264371991|5.7043625808424|5.6763114373625|5.6495395986878|5.6495395986878|5.6495395986878|5.6495395986878|5.6495395986878|5.6495395986878|5.538661682145|5.538661682145|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.8347621372678|-5.8593845556553|-5.8967038470701|-5.9265485426006|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|-5.4720521627114|-5.4720521627114||-5.4720521627114|-5.4720521627114|-5.4768495491529|-5.4968648431949|-5.4968648431949|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4982670062297|-5.4982670062297|5.2953328390084|5.2953328390084|5.2953328390084|5.2953328390084||5.2953328390084|5.2953328390084|5.2953328390084|||5.2953328390084|5.2953328390084|5.2953328390084|5.2063387785976|5.1633498309525|5.1468524003992|5.0229294975121|5.0229294975121|5.0229294975121|4.9905935243432|4.9905935243432|4.9905935243432|4.9319341398681|4.7782129686634|4.6765871491212|4.585805412374|4.5269950189437|4.4088232774735|4.4088232774735|4.4088232774735|4.4088232774735|4.4088232774735|4.4088232774735|4.4088232774735|4.3430763901605|4.2534198012045|4.2534198012045|4.2174452903194|-4.3166548962682|-4.3166548962682|-4.3166548962682|-4.3166548962682|-4.3166548962682|4.125735024453|4.125735024453|3.9914563539302|3.7144217361648|3.6669809277013|3.5453710484455|-3.6948262410631|-3.6948262410631|-3.6948262410631|-3.7633230030378|-3.7633230030378|-3.7653116186283|-3.7985114344648|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8524946721999|-3.8848669829863|-3.9305203825123|-3.9793099860225|-4.0333572386693|-4.0333572386693|-4.0333572386693|-4.0333572386693|-4.0476408401012|-4.0729188829527|3.9680336501096|3.9680336501096|3.9680336501096|3.9680336501096|3.9680336501096|3.9680336501096|3.9680336501096|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1120843895711|-4.1267632594861|-4.1267632594861|-4.1301189386356|-4.1756298501743|-4.2289640328899|-4.2600009862598|-4.2823114068438|-4.3000986863018|-4.3000986863018|-4.3000986863018|-4.3000986863018|-4.3000986863018|-4.3000986863018|-4.3000986863018|-4.3000986863018|-4.3326229168101|-4.3326229168101|-4.3326229168101|-4.3326229168101|-4.3530408357166
05071|1159126|/equities/united-malt-group-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9333172319368|4.9209079740263|4.9135903161516|4.9135903161516|4.9044322400611|4.9044322400611|4.8999248510512|4.898805433502|4.8962241073115|4.8962241073115|4.8962241073115|4.8962241073115|4.8962241073115|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8868420541542|4.8868420541542|4.8837910884609|4.8837910884609|4.8837910884609|4.8837910884609|4.8803233034071|4.8793805154086|4.8793805154086|4.8765338032247|4.8744819262294|4.8722020629013|4.8718543497825|4.8718543497825|4.867060260431|4.8639557675698|4.8616737382621|4.8616737382621|4.8563872258126|4.8563872258126|4.8498745671311|4.8473606100125|4.8434561877828|4.7949512169738|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7321291673082|4.7321291673082
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||1.8803621824459|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9732887817927|-1.9748317711525|-1.9748317711525|-1.9902485980321||-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9922206748116|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0082698198613|-2.0082698198613|-2.0082698198613|-2.0082698198613||-2.0082698198613|-2.0082698198613|-2.0082698198613|-2.0082698198613|-2.0099319193168|-2.0099319193168|-2.0221465796677|-2.0540517999561|-2.0806131179499|-2.0904034635941|-2.1252820407804|-2.1252820407804|-2.1318296421526|-2.1318296421526|-2.145644047631|-2.1873822507739|2.0154539349786|||2.0154539349786|1.9721556886549|1.9721556886549|1.9721556886549|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9599959373083|1.9536066584683|1.9326184781499|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0908809626149|-2.1004232923242|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9483695238733|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985||-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0763829415657|-2.0763829415657|-2.0763829415657|1.9544757935157|1.9544757935157|1.9544757935157|1.9544757935157|1.9544757935157|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061||1.9388073615061|1.9388073615061|1.9388073615061|||1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9075637583188|1.8545153278169|1.828628091686|1.8156979201823|1.7816087999376|1.7813709089527|1.7612454504183|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.721521279115|1.721521279115|1.721521279115|1.721521279115|1.721521279115|1.7201938607327|1.7201938607327|1.7201938607327|1.6927153973703|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6861658272718|1.6861658272718|1.6861658272718|1.6861658272718|-1.784113828514|-1.784113828514|-1.784113828514|-1.784113828514|-1.784113828514|-1.784113828514|-1.7945708810995|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8477892976972|-1.869488098221|-1.8827645535789|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.9521826765785|-1.9521826765785|-1.9521826765785|-1.9521826765785|-1.9793696228938|-1.9869686863399|-1.9869686863399|-1.9969096538729|-2.0222607450692|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436
05073|963730|/equities/cybg-plc-ax|ASX200||-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711||-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1354392803821|-4.1382658787473|-4.1414065435974|-4.1465628760224|-4.1467364515602|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435||4.0417156604435|4.0417156604435|4.0417156604435|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0174894510444|3.9883214300138|||3.9870240495451|3.9689153615907|3.9549060865988|3.9365625165954|3.9209807905498|3.9209807905498|3.9209807905498|3.9138675567113|3.9106862938628|3.903132123333|3.903132123333|3.903132123333|3.903132123333|3.903132123333|3.903132123333|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9242906560013|2.9242906560013|2.9047674723807|2.88132787021|2.88132787021|2.88132787021|2.88132787021|2.88132787021|2.88132787021|-3.0082350511334|-3.0082350511334||-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0669279649281|-3.0846421138472|-3.121269055652|-3.1244655675881|-3.1584760386259|-3.1584760386259|-3.1799087046731|-3.1799087046731|3.0067522504507|3.0067522504507|3.0067522504507|3.0067522504507||3.0067522504507|3.0067522504507|3.0067522504507|||3.0067522504507|3.0067522504507|3.0067522504507|2.9683638868588|2.9683638868588|2.9683638868588|2.9054043224408|2.8571159498508|2.8167955231462|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9778383899814|-3.0225981925468|-3.0362202298355|-3.1633002638498|2.9980852613119|2.9980852613119|2.9980852613119|2.9980852613119|2.9962058210006|2.9918953338851|2.9916122432258|2.9916122432258|2.9916122432258|2.9579023780322|2.8598914877017|2.8293105162024|2.8293105162024|2.7745117784473|-2.985432156469|-2.985432156469|-2.985432156469|-2.985432156469|-3.0380642401161|-3.0380642401161|-3.0872937029139|-3.1275848981206|-3.1275848981206|-3.1641180723881|-3.1641180723881|-3.1641180723881|-3.1641180723881|-3.1641180723881|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1928125026024|-3.1928125026024|-3.2606250182563|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2834636051785|-3.3294040846969|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.338014620784|-3.3411272435752|-3.3477431735994|-3.3477431735994|-3.3477431735994|-3.3847146389221|-3.4238495161505|-3.4470551202001|-3.474227886432|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785
05074|1088709|/equities/viva-energy-group|ASX200||-3.2791671339323|-3.2791671339323|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2927128390302|-3.3219910408526|-3.3219910408526|-3.3522121801939|-3.3671801901488|-3.3673255756762|-3.3673255756762|-3.3673255756762|-3.4275839279389|-3.4656466843463|-3.4656466843463|-3.4656466843463||-3.5368297499393|-3.557660093275|-3.557660093275|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.6016426873667|-3.7007141987994|-3.7100792540095|-3.7100792540095||-3.7342315221479|-3.7342315221479|-3.7342315221479|-3.7342315221479|-3.7411192288432|-3.7411192288432|-3.7548546648062|-3.8106718169359|-3.8307464505464|3.5924337990553|3.5924337990553|3.5924337990553|3.5924337990553|3.5829819449087|3.5252576678219|3.4810942436528|3.4810942436528|||3.4810942436528|3.4803015157116|3.4803015157116|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|3.5076039274255|3.5076039274255|3.5076039274255|3.5076039274255|3.5076039274255|3.5076039274255|3.4774386223111|3.4774386223111|3.4774386223111|3.4774386223111|3.4774317140881|3.4243685796861|3.4217514185999|3.4217514185999|3.3934586510362|3.3934586510362|-3.5334063637341|-3.5334063637341|-3.5334063637341|-3.5334063637341||-3.5334063637341|-3.5334063637341|-3.5334063637341|-3.5335069484274|-3.5389020507136|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851||3.3111442884541|3.3076603501744|3.2962893743987|||3.2294881762923|3.2084422305117|3.2084422305117|3.1863248430899|3.1839720632424|3.1788578061914|3.0959531365341|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9254924716506|2.9254924716506|2.9254924716506|2.9254924716506|2.9033249817462|2.8750833893452|2.8598149114885|2.8555012055318|2.8555012055318|2.8555012055318|2.8555012055318|2.8555012055318|2.8555012055318|2.7961124919168|2.7770693724146|2.7628548746629|2.7295609188657|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9739769116871|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-3.022861417917|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.1244989681899|-3.128332130187|-3.1520356249735|-3.1533728652448|-3.1720808935662|-3.2458669371977|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.006033399551|3.006033399551|3.006033399551|3.006033399551|3.006033399551|3.006033399551|3.006033399551|2.9911482100673|2.9746891854952
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||33.285094650662|32.796215913998|32.492460566877|32.491067813634|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.333063151552|32.10006865099|31.568132173517|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648||-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.809022209467|-33.032480669367|-33.032480669367|-33.032480669367|-33.256089051948|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.35938440457|-33.568205474648|-34.039673512549|-34.064722288502|-34.064722288502||-34.223810803489|-34.223810803489|-34.223810803489|-34.223810803489|-34.754787908215|-34.980876589504|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|||-35.072210379587|-35.072210379587|-35.723009396644|-35.997154561852|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|33.898755076506|33.859552445042|33.859552445042|33.859552445042|33.506723472397|33.497571772787|33.497571772787|33.497571772787|33.497571772787|33.221189731198|32.88828722581|32.88828722581|32.88828722581|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.402843798406|-33.597550058822||-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.94338973414|-34.050988763031|-34.147764834493|-34.22563137305||-34.22563137305|-34.22563137305|-34.22563137305|||-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.255146071781|-34.354606042824|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.78069860517|-34.78069860517|-34.78069860517|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.055834769147|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.60514267644
05076|986103|/equities/viva-energy-reit-ltd|ASX200||2.2095879459142|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.4249262832341|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4378309517285|-2.4504151828735|-2.4504151828735|-2.4504151828735||-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735||-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4653501019024|-2.4653501019024|-2.4653501019024|-2.4973334984805|-2.5256484831732|-2.5418315425363|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|||2.3916383731127|2.3916383731127|2.3916383731127|2.3740426420901|2.3625473181113|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5132898075162|-2.5132898075162|-2.5235765686167|-2.5235765686167|-2.5235765686167|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.3725433948146|2.3641893557692|2.3641893557692|2.358320255827|2.358320255827|2.3506335502986|2.321422976613|2.321422976613|2.321422976613|2.321422976613|2.3080529111402|2.3080529111402|2.2795033739426|2.2700037345201||-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4261606399044|-2.4672353581421|-2.4672353581421|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4996789333003|-2.5071432454473|-2.5218257223109|-2.570639640594||2.4065829066454|2.4065829066454|2.4065829066454|||2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.3939810095031|2.3010900879125|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.219604879189|2.189361959394|2.189361959394|2.189361959394|2.1591486419781|2.1591486419781|2.1591486419781|2.1307207043021|-2.2592115765838|-2.2592115765838|-2.2592115765838|-2.2592115765838|-2.3046794209246|-2.3118660751719|-2.372906638929|-2.3996378572741|-2.3996378572741|-2.4068198504226|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4166194507168|-2.4467993785591|-2.4520672326288|-2.4520672326288|-2.4525829545021|-2.4525829545021|-2.4845365806156|-2.4955962547255|-2.5492735580816|-2.5680818244499|-2.5689798113022|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5764192857405|-2.6015770742253|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.6029617981599|-2.6399575291393|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046
05077|39194|/equities/webjet|ASX200||8.7143090429102|8.7081213728361|8.6371314898043|8.6371314898043|8.6371314898043|8.6371314898043|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456||-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2158250526456|-9.2206387736034|-9.3973236995403|-9.3973236995403|-9.3973236995403|8.7215758422932|8.7215758422932|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6113104525731|-8.6259001828483|-8.6706338408634|-8.6706338408634|-8.6706338408634||-8.6706338408634|-8.6706338408634|-8.6706338408634|-8.6706338408634|-8.7480049784592|-8.7480049784592|-8.8272276118521|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|8.2335865497174|||8.2335865497174|8.2335865497174|8.2335865497174|8.2117624812195|7.9719583251818|7.6971755799037|7.3874172166963|7.2968522923942|7.1476137790145|7.1301262547641|7.0801401590935|6.947933591696|6.8510371195966|6.8023299331642|6.8023299331642|-7.1832350218766|-7.1832350218766|-7.2713721818916|-7.3540598692052|-7.3540598692052|-7.3540598692052|-7.4039551749884|-7.5355056408443|-7.5911176605797|-7.6206862047619|-7.641873606411|-7.6854150917435|7.2710084159809|7.2710084159809|7.2710084159809|7.1846072163537|7.1846072163537|7.1846072163537|7.1846072163537|7.1673414934956|7.1276017018251|7.0931302644453|7.0931302644453|7.0931302644453|7.0931302644453|7.0931302644453|7.0931302644453|7.0757005322467|7.0622798601077||7.0622798601077|7.0622798601077|7.0622798601077|7.0622798601077|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657||7.0374677063289|7.0202417772415|6.9847134397431|||6.9066256467947|6.8656952849636|6.8635506885592|6.7500562157171|6.6795068544301|6.6402851257228|6.5247615082952|6.4647348968952|6.4030385910106|6.3672652176831|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.299448978068|6.299448978068|6.299448978068|6.221610055104|6.1756721431051|6.1756721431051|6.1756721431051|6.0446356329691|6.0418114436196|6.0418114436196|6.0418114436196|6.0414570451364|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3869866716932|-6.3963739991267|-6.5042269671502|-6.5042269671502|-6.53580776459|-6.6431199312875|-6.74402213104|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8171102729949|-6.8340250228551|-6.8340250228551|-6.8666942886408|-6.8757718461417|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0441980267769|-7.0791089165217|-7.1373431801803|-7.2037146753743|-7.2382897029044|-7.2382897029044|-7.2955997663209|-7.354197282049|-7.354197282049|-7.4346636075145|-7.4524039182802|-7.5796346823546|-7.5796346823546|-7.6608761436376|-7.6608761436376|-7.7754134383072|-7.7754134383072|-7.7754134383072|-7.7754134383072|-7.7754134383072|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.3429450840466
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||65.3654079517|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.936892258587|-67.936892258587|-67.936892258587|-67.936892258587|-68.540429790222|65.253290353973|65.253290353973|65.253290353973|65.253290353973|65.253290353973|65.253290353973|64.880767767593|64.880767767593|64.880767767593|64.275945384027|64.275945384027||-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.851625402542|-68.037917198707|-68.117128228666|-69.944587548045|-71.080100412135|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|66.607678038393|65.45575396939|64.160280730149|-67.714759174851|-67.714759174851|-67.714759174851|-67.714759174851|-67.714759174851||-67.714759174851|-67.714759174851|-67.714759174851|-67.714759174851|-68.318958372574|-68.318958372574|-68.390514050039|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|||65.360643914356|64.712670462468|64.712670462468|64.712670462468|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.008301909588|63.474969771203|63.474969771203|63.474969771203|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|62.465114146383|61.457906862002|60.581560501237|60.428957392528|59.911860768386|59.911860768386|59.623735551909|58.214428933545|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.276997847434|56.276997847434|56.276997847434|56.276997847434||56.276997847434|56.276997847434|56.276997847434|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.709334248759|55.709334248759|55.258150809846|55.1946126552|55.167319146022|55.167319146022|55.167319146022|55.167319146022|55.167319146022||54.734797626981|54.721442070547|54.284935888255|||53.743959387585|53.743959387585|53.743959387585|52.852175351033|52.651306174474|52.287136105622|52.287136105622|52.287136105622|52.210152127042|51.901834993113|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|51.627937986138|51.3988800909|51.3988800909|51.3988800909|51.089309364102|50.802566587419|50.530073655414|-52.323104329146|-52.323104329146|-52.323104329146|-52.323104329146|-52.323104329146|-52.540117523446|-52.702352388451|-53.121245430097|-53.121245430097|-53.121245430097|-53.531382717673|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.496706959021|51.424079584502|51.424079584502|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.148883126966|51.148883126966|51.079872633342|50.719857667689|50.510843034149|50.510843034149|49.285380411546|-51.178472138937|-51.178472138937|-51.178472138937|-51.178472138937|48.868745018208|48.868745018208|48.868745018208|48.868745018208|48.868745018208|48.764869096794|48.764869096794|48.156520608309|47.937801099754|47.796445132336|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499
05079|994040|/equities/westgold-resources-ltd|ASX200||2.3740202615038|2.3450269465099|2.3450269465099|2.3450269465099|2.3450269465099|2.2905855978474|2.2534284023162|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2228425541561|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802||2.1511191596802|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.4052534191118|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524||-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.441245846552|-2.441245846552|-2.4958288323022|-2.5620320517859|-2.694480083501|-2.725533350878|-2.7861481867157|-2.8468311718131|2.4501875317732|||2.2957638012744|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2025260254996|2.1561400410485|2.109044498531|2.1061603960373|2.0590672026053|1.8570191738755|-2.0713952705162|-2.0713952705162|-2.0713952705162|-2.0843280404692|-2.1216145323256|-2.1251029109728|-2.1251029109728|-2.1251029109728|-2.1251029109728|-2.129836589735|-2.1313465150694|-2.1313465150694|-2.1313465150694|-2.1958016987752|-2.1983907483365|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|-2.152973978791||-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.1562210973472|-2.1646900702814|-2.1677111706579|-2.2655123628339|1.981034212982|1.981034212982|1.981034212982||1.981034212982|1.981034212982|1.9464848274819|||1.9464848274819|1.9464848274819|1.9464848274819|1.9422053357883|1.9413336202593|1.9413336202593|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9311809295174|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8362203450186|1.8263559044713|1.8256732690461|1.7828127742714|1.7828127742714|1.7828127742714|1.7828127742714|1.7828127742714|1.7675286775291|1.7675286775291|1.7675286775291|1.7675286775291|1.7283651503656|1.6256834966975|1.6224261304888|1.5936679399845|1.5679643724623|-1.7866508439622|-1.7866508439622|-1.7866508439622|-1.7866508439622|-1.8390564273288|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.633334659153|1.6123162890074|1.5988237156468|1.5760540845215|1.5446434553265|1.5226925076525|1.5226925076525|1.4635472961576|1.4511382721132|1.4511382721132|1.4511382721132|1.4498758406844|1.4495842491483|1.4405102966997|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5804552347484|-1.6291169094844|-1.6683542301384|-1.6683542301384|-1.7012269088656|-1.7055299159587|-1.7175332502856|-1.7784297641556|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||26.97062069656|26.862357105167|26.656507347856|26.648897116752|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.358135042134|26.270816051997|26.270816051997|26.270816051997|26.22479652038|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848||-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.362750731241|-27.628856203372|-27.628856203372|-27.628856203372|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.96287971515|-28.011578830899|-28.011578830899|-28.082866016164|26.453232430601|26.120725895722|25.689387932706|-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791||-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791|-26.671793755961|-26.671793755961|-26.718321810246|-26.870033699142|-26.947975954078|-26.947975954078|-26.947975954078|-26.947975954078|-26.947975954078|-26.947975954078|-27.058366650738|-27.058366650738|-27.144531005397|||-27.189433779733|-27.277452484785|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|26.326777664264|26.326777664264|26.326777664264|26.326777664264|26.326777664264|25.967511406033|25.780513064164|25.641808050759|25.500955177553|25.319583655737|25.153239816969|25.153239816969|25.021368126677|24.941981850516|24.936108547727|24.773565241191|24.773565241191|24.55226500442|23.717013945956|23.717013945956|23.717013945956|23.717013945956|23.717013945956|23.543536202531|23.369121512784|23.369121512784|23.183786878998|23.141697152913|23.120513749008|23.120513749008|23.120513749008|23.120513749008|23.120513749008|23.117533816104||22.847054098718|22.827052585716|22.827052585716|22.582871110831|22.46741945449|22.46741945449|22.46741945449|22.46741945449|22.46741945449|22.416266149252|22.416266149252|22.328308639666|22.328308639666|22.317918943745|22.317918943745|22.317918943745|22.317918943745|22.317918943745||22.273260792811|22.273260792811|22.217583454008|||22.118421859603|22.100521002722|22.023716090467|21.768738877273|21.676981263073|21.676981263073|21.618871588079|21.345986890095|21.196397727615|21.155619773475|21.06665712949|21.060640935063|20.865532482067|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.648631113455|-21.928860154069|-22.030247863042|21.150619289366|21.150619289366|21.150619289366|20.714090423548|-21.08446839406|-21.08446839406|-21.08446839406|-21.08446839406|-21.246811443811|-21.246811443811|-21.440126452433|-21.440126452433|-21.440126452433|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.595134345833|-21.674914139447|-21.731510023207|-21.745027841875|-21.745027841875|-21.745027841875|-21.745027841875|-21.745027841875|-21.745027841875|-21.820248559462|20.99062151898|20.99062151898|20.99062151898|20.99062151898|20.930264808606|20.930264808606|20.930264808606|20.930264808606|20.930264808606|20.930264808606|20.930264808606|20.930264808606|20.930264808606|20.912525249939|20.912525249939|20.793790262519|-21.597490461233|-21.597490461233|-21.597490461233|-21.597490461233|-21.597490461233|-21.597490461233|-21.752128450476|-22.046066116849|-22.287292718401|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.421872840345|21.371887350546|21.350602044572
05081|10547|/equities/white-haven-coal|ASX200||8.3407896284914|8.3407896284914|8.3407896284914|8.3407896284914|8.2306665967835|8.2306665967835|8.1357407648181|7.9536004683281|7.7184453166089|-8.13539790936|-8.13539790936|-8.13539790936|-8.1507198526648|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2439518702631|-8.2540145794393|-8.2540145794393|-8.2540145794393|-8.4432723106382||7.8080840537878|7.8080840537878|7.8080840537878|7.8080840537878|7.7056494763529|7.4924753439164|7.4924753439164|7.4924753439164|7.3777505304786|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768||7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768|7.3166717007481|7.2157462652881|7.1295944918771|7.1295944918771|7.1231604935482|7.0326784056375|6.9746425330583|6.6946031186254|6.5744144091924|6.5744144091924|6.5744144091924|6.5577954110196|6.5577954110196|||6.4019949498762|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9936730123192|-7.1496364779638|-7.2551518488114|-7.4390573289864|-7.5611749254854|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.6026010607291|-7.6026010607291|-7.6026010607291|-7.6026010607291|-7.6026010607291|-7.6178901035044|-7.8004768201154|-7.8004768201154|-7.8004768201154|-8.090064006747|-8.090064006747|-8.090064006747|-8.185626698535|-8.3400948148221|-8.3400948148221|-8.4734386714797|7.8212322077027|7.8212322077027|7.8212322077027|7.8212322077027|7.770257720337|7.7472534112776||7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.5869479105036|7.5260533938983|7.4600597896155|7.3411772557956|7.2301971723484|7.1296634464183||7.0279797748184|7.0279797748184|7.0049775657229|||6.9621969921912|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.4352408128438|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.6478610937431|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.8985818407577|6.729257559516|6.7208415664324|6.7108232108027|6.7108232108027|6.6581366423402|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.275424482111|6.5853810437954|6.5853810437954|6.5853810437954|6.5853810437954|6.5853810437954|6.5853810437954|6.3721680680955|6.3721680680955|6.2385198584359|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.8896941377581|-6.9268826592698|-7.0076471819628|-7.0539875005909|-7.0539875005909|-7.0539875005909|-7.0539875005909|-7.0539875005909|-7.2625891431953|-7.2625891431953|-7.2625891431953|-7.3650991105134|-7.7212210389304|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|-7.4247016690927|-7.4247016690927|-7.4247016690927|-7.4247016690927|-7.4247016690927|-7.5157794182783|-7.56947736666|-7.6113634631082|6.92061232318
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|-98.935729827513|-98.935729827513|-98.935729827513|-98.935729827513|-98.935729827513|-99.019698926729|-99.226333853185|-99.888146555622|-100.9951625005|94.257617846559|94.257617846559|94.257617846559|94.257617846559||94.257617846559|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|91.803934527873|91.634366225606|91.634366225606|90.188967244868|90.188967244868|89.784965639914|88.522738277476|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781||-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.114792151748|-95.114792151748|-95.114792151748|-95.323229889564|-95.323229889564|-95.323229889564|-97.554143592707|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|||90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|88.964362936352|88.012176219738|88.012176219738|87.262400806081|87.262400806081|87.262400806081|86.835997674346|86.210742499946|86.210742499946|86.141381081076|84.073757604462|81.673617949863|81.309577958208|80.573419377122|79.943242175616|73.604215159874|73.604215159874|73.592461814329|71.713147390904|71.713147390904|71.713147390904|71.713147390904|69.986831282048|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866||71.880744737897|71.880744737897|71.880744737897|-75.293601965825|-75.293601965825|-75.293601965825|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-77.316574161597|71.831950403443|71.831950403443|71.831950403443||71.264754667683|71.264754667683|70.865839842077|||69.78030316354|69.78030316354|69.78030316354|69.78030316354|69.257007143246|68.917785985985|67.565868333223|65.643746644527|64.30527081122|64.055956117274|64.055956117274|64.055956117274|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|62.666832318593|61.219258589534|59.508840934603|59.508840934603|59.508840934603|59.508840934603|59.508840934603|-62.266971271095|-62.266971271095|-62.266971271095|-62.266971271095|-62.266971271095|-62.537931970132|-62.537931970132|-62.537931970132|-62.537931970132|-63.860563853167|-63.860563853167|-63.860563853167|-64.571182465975|-65.834924936763|-66.463283471435|-66.463283471435|-66.463283471435|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-68.049671984756|-69.317412960357|-69.998790754021|-70.280321771503|-71.152583103048|-71.698430295326|-71.698430295326|-71.698430295326|-72.548814609689|-72.986637556936|-72.986637556936|-72.986637556936|-72.986637556936|-72.986637556936|-72.986637556936|-74.699597743248|-74.902885228501|-76.195428828515|-76.701033676242|-77.560592956648|-78.502327304533|-79.513138194273|-79.724041827729|-80.816595011055|-80.816595011055|-81.304552216331|-82.697946355708|-82.697946355708|-82.697946355708|-82.697946355708|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|81.806835290553|81.275772081157|81.275772081157|81.275772081157|80.851968114399|80.511629017219|79.986812918303
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||28.074219729237|28.074219729237|28.074219729237|28.074219729237|28.074219729237|28.074219729237|28.074219729237|27.890798597128|27.502554819088|27.19624010955|27.19624010955|26.926100698166|26.859555843862|-28.195671212782|-28.195671212782|-28.202530954093|-28.202530954093|-28.202530954093|-28.202530954093|-28.349757509994|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318||-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-29.214070622088|-29.650078367261|-29.77064257095|-29.858491902327||-30.198880200888|-30.347644599837|-30.712383147259|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|-30.575300070919|-30.575300070919|-30.575300070919|||-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.948666304656|-31.337628594898|-31.337628594898|-31.337628594898|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.811878949204|-32.331532246315|-32.390719786647|-32.390719786647|-32.55302237511|-32.694468487637|-32.91996467261|31.270454727839|31.270454727839|31.270454727839|30.888753021717|30.888753021717|30.888753021717|30.888753021717|30.888753021717|30.430003683832|30.327227531833||30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|29.998715614655|29.982639182728||29.982639182728|29.982639182728|-31.305602670384|||-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.349557479965|-31.668398310462|-32.192108818468|-32.376788241528|-32.465319747023|-32.810911092816|-33.007122580274|-33.179326197726|-33.179326197726|-33.179326197726|-33.179326197726|-33.179326197726|-33.179326197726|-33.179326197726|-33.831579860592|-33.831579860592|-33.831579860592|-33.831579860592|-34.148978852061|-34.693865721786|-34.87040662033|-35.454895329284|-35.549328830294|-35.867588496266|-36.098431984648|-36.234853929041|-36.234853929041|-36.434837970202|-36.632603292691|-36.632603292691|-36.632603292691|35.044333849845|35.044333849845|35.044333849845|35.044333849845|35.044333849845|-36.092269332678|-36.092269332678|-36.092269332678|-36.092269332678|-36.092269332678|-36.092269332678|-36.092269332678|-36.092269332678|-36.106964119574|-36.773849284539|-37.222611096049|-37.65139099411|-37.65139099411|-37.65139099411|-37.65139099411|-37.808629538348|-37.808629538348|-37.808629538348|-38.355699037767|-38.976889582979|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|-39.015565169419|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|37.057104215966|36.617339357123|36.57585501943|36.57585501943|36.57585501943|36.57585501943|36.57585501943|36.57585501943|36.430392533253|36.426825503189
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||33.324719017431|33.229132512857|32.984792042722|32.984792042722|32.758833272503|32.758833272503|32.758833272503|32.758833272503|32.758833272503|32.758833272503|32.758833272503|32.705346295763|32.705346295763|32.705346295763|32.705346295763|32.705346295763|32.093390261598|32.093390261598|31.968766940377|31.670294828704|31.533660115457|31.467956531552|31.37828444166|31.273315084361||31.273315084361|31.063127981714|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.09184754325|-32.125367917557|-32.125367917557|-32.75753170948|-32.75753170948|-32.75753170948|-32.75753170948||-32.75753170948|-32.75753170948|-32.75753170948|-32.75753170948|-33.054202153736|-33.122903267608|-33.122903267608|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|||-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.253043107398|-33.70282419987|-33.838807941089|-33.838807941089|-33.838807941089|-33.838807941089|-33.838807941089|-33.838807941089|-33.838807941089|-33.838807941089|-34.077842580621|-34.262049210673|-34.587276578617|-34.704803576293|-34.704803576293|-34.704803576293|-34.92901683715|-34.92901683715|-35.262240048548|-35.407489587091|-35.683319728929|-36.491602656599|-36.491602656599|-36.491602656599|-36.491602656599|-36.491602656599|-36.571225428312|-36.704139152864|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277||-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.993924906076|-37.132695518403|-37.578551966248|-37.725056443279|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966||36.071559434372|35.901176352454|35.712416431587|||35.559913661637|35.559913661637|35.559913661637|35.345237395967|35.345237395967|35.345237395967|35.345237395967|35.284154094816|35.191281174687|34.722536774772|34.400104288576|34.400104288576|34.170950311552|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.765102636117|-35.796780333804|-36.15753357707|-36.405595491314|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.720854517501|-36.720854517501|-36.720854517501|-36.720854517501|-36.720854517501|-36.720854517501|-36.981919308113|-36.981919308113|-37.516299799203|-38.067400371421|-38.067400371421|-38.067400371421|-38.10367835542|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.327316072769|-37.931426106761|-37.931426106761|-37.931426106761|-37.931426106761|-37.931426106761|-38.736452881286|-38.736452881286|-39.29050404914|-39.362898296558|-39.362898296558|-39.362898296558|-39.60488578395|-39.670984178958|-39.676093744103|-39.857881624239|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467
05085|8718|/equities/worley-parsons|ASX200||14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|13.851615736608|13.817906244733|-14.691022570526|-14.691022570526|-14.691022570526|-14.691022570526|-14.691022570526|-14.829040371826|-14.829040371826|-14.889767262065|-15.076963474048|-15.128225640619|-15.128225640619||-15.178584871649|-15.223376162699|-15.223376162699|-15.418195812627|-15.536571726937|-15.536571726937|-15.536571726937|-15.677023977857|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-16.076936290271|-16.111040218679|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|16.083626460587|16.083626460587||16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|||15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.730059167176|15.383399138219|15.140021609718|15.140021609718|15.140021609718|15.140021609718|15.088357077102|14.979484399724|14.979484399724|14.912760346651|14.770011311902|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.78747068648|-15.911078148467|-16.037308990274|-16.131455010081||-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.64259330234|-16.923992702266|-17.021658814506|-17.118509094534|-17.134454083241|-17.372726890552||16.881968964088|16.881968964088|16.881968964088|16.881968964088|16.881968964088||16.881968964088|16.881968964088|16.881968964088|||16.737186737577|16.710763529186|16.609737585258|-17.345284258054|-17.345284258054|-17.345284258054|-17.345284258054|-17.345284258054|-17.345284258054|-17.355907235526|-17.355907235526|-17.615452750947|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.392509796796|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.307739507597|-17.409711479523|-17.448568157994|-17.491742563074|-17.566935486071|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.799481507043|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.833123857301|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.7309915315|16.7309915315|16.7309915315|16.7309915315|16.7309915315|16.7309915315|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.510773957115|16.309972828117
05086|102040|/equities/xero|ASX200/EAFAGROWTH||132.7650914498|132.7562075001|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685||-136.30420496685|-136.30420496685|-136.30420496685|126.16049078092|126.16049078092|124.92357015165|124.92357015165|124.92357015165|124.92357015165|123.89582726244|123.89582726244|123.89582726244|120.19668971169|120.19668971169|120.19668971169|120.19668971169|120.19668971169|119.86957557548|119.86957557548|119.86957557548|119.86957557548|119.86957557548|119.86957557548|119.06508560036|118.19481362077|117.25035019685|-125.17735516095|-125.17735516095|-125.17735516095|-125.17735516095|-125.17735516095||-125.17735516095|-125.17735516095|-125.17735516095|-125.17735516095|-126.86432704837|-126.86432704837|-126.96202913822|-128.53197507396|-128.64244184983|-128.64244184983|-131.5668774765|-132.39486367629|-132.70151199153|-133.27612838536|-136.26792186929|-138.31880107669|128.04042965259|||128.04042965259|128.04042965259|128.04042965259|128.04042965259|127.10214807994|127.10214807994|127.10214807994|127.10214807994|127.10214807994|127.10214807994|127.10214807994|126.26960629895|124.50789843085|123.84042082327|123.84042082327|123.84042082327|123.84042082327|123.84042082327|123.84042082327|120.20936362498|115.333734801|115.06692960812|112.97769883555|112.74355563501|111.23673014486|110.09478478045|110.09478478045|110.09478478045|110.09478478045|110.09478478045|107.05976130797|-115.50635453446|-115.50635453446|-115.50635453446|-115.50635453446|-115.50635453446|-115.50635453446|-116.69253068032|109.03779544159|109.03779544159|109.03779544159|109.03779544159|109.03779544159|109.03779544159||109.03779544159|109.03779544159|109.03779544159|109.03779544159|105.90032767504|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-114.55689380251|106.92198110997|106.92198110997|106.92198110997||106.00108980006|105.6987680461|105.6987680461|||105.6987680461|105.6987680461|105.6987680461|104.0902966422|103.65717194783|103.65717194783|103.65717194783|100.30130506343|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-109.57125283655|-109.57125283655|-110.25093306357|-110.25093306357|-111.4588182111|-111.67507840913|-111.67507840913|-112.00671586863|-112.00671586863|-112.00671586863|-113.3147134883|-113.3147134883|-120.96967761856|105.58924709049|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-114.04305529071|-116.77568367912|-116.77568367912|-116.95631714876|-118.87090556948|-121.14934060671|112.93966131509|112.93966131509|112.93966131509|112.93966131509|112.93966131509|110.60129409698|-118.19163628738|-118.19163628738|-118.19163628738|-118.19163628738|-118.19163628738|-119.8340390647|-120.08059962199|-120.12621861482|-120.57524555021|-121.52082345545|-121.98532483296|-121.98532483296|-121.98532483296|-122.71147534269|-124.44441558937|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|115.44174914236|112.97305292416|112.70387893588|112.70387893588|112.70387893588|112.70387893588|-121.999137178|-121.999137178|-121.999137178|-121.999137178|-123.214596288|-124.70681620008|-124.70681620008|-124.70681620008|-126.68313101008|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926
05087|948170|/equities/rubianna-resources-ltd|ASX200||1.5059161289902|1.5059161289902|1.5059161289902|1.4943512727123|1.4270569206721|1.3708965846175|1.3615517824087|1.274154265227|1.274154265227|1.274154265227|1.274154265227|1.2357269144744|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2080592085812|1.1523879776145|1.1523879776145|1.1051532703136|1.0332258230552||-1.2645497496622|-1.2645497496622|-1.2645497496622|-1.2645497496622|-1.3017127089169|-1.3017127089169|-1.3130141157205|-1.3653474175656|-1.3653474175656|-1.3653474175656|-1.3653474175656|-1.4001082208117|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399||-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4838431572341|-1.4838431572341|-1.5444459070894|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|||1.2454600657001|1.2454600657001|1.2208711307583|1.2208711307583|1.2208711307583|1.1818012044758|1.1115846618381|1.0939829994536|1.0533143932396|1.023397704071|1.023397704071|1.023397704071|1.0085813770971|1.0085813770971|1.0085813770971|1.0085813770971|0.916201506531|0.8399460828699|0.81813460327931|0.76778836755562|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.69585367943605|0.67567071214605|0.6615786143507|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.60112501620739||0.60112501620739|0.60112501620739|0.57753090762171|0.57753090762171|0.47420099270644|-0.60675335212723|-0.60675335212723|-0.60675335212723|-0.60675335212723|-0.63889263056136|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145||0.50544422452145|0.48366544371434|0.48366544371434|||0.48366544371434|0.48366544371434|0.48366544371434|0.48366544371434|0.48366544371434|0.43740600486142|0.42044659848595|0.42044659848595|0.42044659848595|0.42044659848595|0.40994068313069|0.36382298754792|0.34770986581754|0.34770986581754|0.34770986581754|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.32012806769348|0.32012806769348|0.32012806769348|0.32012806769348|0.32012806769348|0.30958675439861|0.29204082649844|0.28837870240098|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30672367616546|-0.31358187677741|-0.32064651816288|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.33743742330769|-0.35048603430831|-0.3577622640513|-0.36529140211725|-0.37310155605369|-0.3762239546146|-0.37938143669406|-0.37938143669406|-0.39431271518646|-0.39578903571565|-0.39578903571565|-0.39578903571565|-0.40282114132466|-0.40703227986305|-0.40703227986305|-0.41586921302709|-0.41957689587974|-0.4289743162383|-0.45608257498888|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|-0.47350343581551|-0.47350343581551
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||48.794901875699|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.765134424558|48.740848742381|48.740848742381|48.740848742381|48.740848742381|48.660262673185|48.660262673185|48.660262673185|48.660262673185|48.660262673185|47.932898434817|47.932898434817|47.932898434817|47.514016300807|47.514016300807|47.514016300807|47.512241741429|47.483046845606|46.892830455757|46.635923372879|46.154358955638|46.070660664627||46.070660664627|46.070660664627|46.070660664627|45.59184506424|45.470385159472|45.150426217162||44.481584253403|43.575094742347|43.455106888402|43.269180307463|43.269180307463||43.269180307463|43.269180307463|42.770202435471|42.628518315276|42.628518315276|42.097062712491|42.097062712491|41.822172931168|41.822172931168|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|||40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.876389780898|40.853765583987|40.797826485699|40.797826485699|40.797826485699|40.792133714026|40.792133714026|40.181261275947|39.510844997499|39.494317377464|39.494317377464|39.409780041821|39.409780041821|39.409780041821|39.409780041821|39.409780041821|39.099917909323|39.099917909323|39.099917909323|39.099917909323|39.099917909323|39.099917909323|38.498798287377|38.46588676557|38.144874870612|37.998195979146|37.659106092484|36.875117863584|36.790826125116|36.790826125116|36.517028485372|36.327253618322|36.001391400322|35.713185676638|35.713185676638|35.713185676638|35.661997362179|35.661997362179|35.661997362179|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.659183201981|-37.943537484487|||36.332331581824|36.332331581824|36.332331581824|||36.332331581824|36.332331581824|36.332331581824|36.332331581824|36.332331581824|36.332331581824|35.973703724271|35.763004044831|35.456670898133|35.175192243449|34.415212823939|34.094126597589|34.061806033658|33.831243386221|33.831243386221|33.831243386221|33.287493244754|32.85110252869|32.710117747099|32.710117747099|32.710117747099|32.656240915491|32.515269887926|32.306409664156|32.26934604645|32.209828482737|32.189808009587|31.83978793193|31.260319466603|30.759244012846|30.448603577099|30.304004928229|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.500957308945|-31.644951938188|-31.662723990057|-31.839138635633|-32.257930367785|-32.913812524298|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.757243400425|-33.811382564803|-33.813318037566|-33.813318037566|-33.813318037566|-33.813318037566|-33.813318037566|-33.813318037566|-33.820909155272|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.624006803922|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929||33.280055899929|33.280055899929
05089|949649|/equities/addex-therapeutics-ltd|CHALL||-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.07138277277536|-0.072269749146779|-0.073410831049171|-0.073845370602365|-0.075692277576123|-0.075692277576123|-0.075692277576123|-0.079635860799192|-0.080828735015392|-0.081754150662821|-0.08238239095057|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.085794426217996|-0.087982697719031|-0.089725219467938|-0.092305801819492|-0.093695333032399|-0.093833748010309|-0.093833748010309|-0.095270832939853|-0.097212035141509|-0.097849422821566|-0.097849422821566|-0.098254916711171|-0.10073879349399||-0.10274310314179|-0.10532566508784|-0.1099951868933|-0.11461687357685|-0.11871874880417|-0.12186527654113||-0.12621697278025|-0.13226330753502|-0.13332753844757|-0.13332753844757|-0.13499726450498||-0.14313029293445|-0.14447810211642|-0.18017011559521|-0.19188345942802|-0.19920384234197|-0.22233760131737|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.098345759605296|0.092232424192378|0.092232424192378|0.092091577111292|0.068815529280375|||0.068815529280375|0.066772810627437|0.06261423093237|0.0595174621255|0.0595174621255|0.0595174621255|0.058652733289621|0.057125259216649|0.056404027107964|0.056404027107964|0.054726695587911|0.054110689993264|0.054110689993264|0.054110689993264|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.086004281388093|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.057642675797361|0.047136301434394|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|||-0.057300811256506|-0.057300811256506|-0.057300811256506|||-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.059900015184962|-0.059900015184962|-0.059900015184962|-0.059900015184962|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063451508792456|-0.063451508792456|-0.063451508792456|-0.065390565315013|-0.065667294663|-0.066119215915388|-0.067161612392076|-0.067161612392076|-0.067161612392076|-0.069912901968434|-0.071381002748092|-0.071961730499795|-0.071961730499795|-0.077613035180762|-0.078447817060232|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.084050262815178|-0.086289181170003|-0.087210200086387|-0.089955777459845|-0.090917535715087|-0.091661085854106|-0.091661085854106|-0.091661085854106|-0.09170010584144|-0.09170010584144|-0.094389006606381|-0.095054449015902|-0.096471611271353|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.10084625135285|-0.10084625135285|-0.1028624978653|-0.10488703442103|-0.10488703442103|-0.10670781596376|-0.10695143096911|-0.10695143096911|-0.10695143096911|-0.10695143096911|-0.10879047977446|-0.10966719789106|-0.11406355506071|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092||-0.11586596761092|-0.11586596761092
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||-31.525089044334|-31.525089044334|-31.525089044334|-31.525089044334|-31.951409370651|-31.951409370651|-31.951409370651|-31.951409370651|-31.951409370651|-31.951409370651|-31.951409370651|-32.184898516591|-32.719887783192|-33.070986379145|-33.227762872376|-33.296403547567|-33.296743285373|-33.296743285373|-33.296743285373|-33.296743285373|-33.561936152991|-34.267706408563|-34.549673626227|-34.632972899855|-34.735524698299|-35.11613818915|-35.251264485068|-35.639182099973|34.093978436343|34.093978436343|34.093978436343|34.093978436343|34.093978436343|34.093978436343|34.093978436343|34.093978436343|34.093978436343|33.98886279898|33.98886279898||33.98886279898|33.98886279898|33.522069505377|33.094521155537|32.519469807083|31.538298259769||-33.494795922173|-33.494795922173|-33.494795922173|-33.494795922173|-33.494795922173||-33.494795922173|-33.494795922173|-33.494795922173|-33.494795922173|-33.500107447861|-33.500107447861|-33.500107447861|-33.500107447861|-33.500107447861|-33.500107447861|-33.827896719242|-35.922624142842|-35.922624142842|-35.922624142842|-35.922624142842|-35.922624142842|-35.922624142842|-35.922624142842|-36.205340365663|-36.205340365663|-36.694148896656|||-36.694148896656|-36.694148896656|-36.694148896656|-36.694148896656|-36.694148896656|-36.694148896656|-36.694148896656|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.139315695736|-37.366461960445|-38.176069489199|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.56247921702|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-39.575874838169|-40.495972457788|-41.077190839871|-41.359394299526|-41.359394299526|-41.359394299526|-41.359394299526|40.258189883235|40.258189883235|40.258189883235|40.258189883235|||40.258189883235|40.258189883235|40.258189883235|||40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.044655815763|39.640729074128|39.575712945294|39.575712945294|39.445235122389|38.952483562569|38.732203170039|38.540065778599|38.540065778599|38.534402957799|38.534402957799|37.76377986895|37.251976267352|37.043308752394|37.026157167151|37.026157167151|37.026157167151|37.026157167151|36.903506785183|35.335564857886|-36.097440403761|-36.097440403761|-36.097440403761|-36.097440403761|-36.097440403761|-36.202156775595|-36.418278379942|-36.418278379942|-36.593087800901|-37.568985021292|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.519783886808|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|35.916061359868|35.916061359868|35.916061359868|35.916061359868|35.916061359868|35.916061359868|35.743401799186|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.582744424837|34.033050132347|34.014499002643|33.646665261793|32.71942994696|32.71942994696||32.71942994696|32.324921900499
05091|949648|/equities/adval-tech-holding-ag|CHALL||-99.42743224899||-99.42743224899|96.747297501123|||96.650984569287|96.650984569287|-98.721128256347|-99.134586951497|98.0526927963||98.0526927963|98.0526927963||||94.836325329222|94.595917032469|94.481712146883|94.481712146883|94.481712146883||94.481712146883||94.481712146883||||94.481712146883|94.481712146883|94.481712146883|94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883||94.481712146883|94.481712146883|94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883||||94.481712146883|93.520632280103||93.520632280103||-97.054688230312||-97.054688230312|-97.054688230312|||-101.24903821055||-101.24903821055|-101.24903821055|-101.24903821055|||-101.24903821055|-101.24903821055||-101.24903821055||||-101.24903821055|-101.24903821055|-102.68399779081|||-102.68399779081|-103.68762047067|-103.68762047067|-103.68762047067|-103.68762047067||-103.76402274519|-104.40446971687|-106.16601199614|-106.16601199614|-107.2955688846|-108.10618764956|-109.50687516617||-112.00531572863|-112.00531572863|-112.00531572863|105.08548128543|105.08548128543|||105.08548128543|105.08548128543||103.31720142825|-108.2864428575|||-109.51839634456|-109.51839634456|-109.51839634456|||-109.51839634456|-109.51839634456|-110.0759959384|-110.71117366662|-110.71117366662|-110.71117366662|-110.71117366662|-110.71117366662||-112.77922674891||-112.77922674891|||-113.08802972101|-113.47904903829|-113.47904903829|||||107.22378411601|||107.22378411601|107.22378411601|107.22378411601||||107.22378411601||107.22378411601|107.22378411601|107.22378411601||107.22378411601|107.22378411601||107.22378411601||||107.22378411601|107.22378411601|107.22378411601|||107.22378411601||107.22378411601|107.22378411601||||107.22378411601|106.80420457334||106.15333897944|106.15333897944|||105.61482108826|104.6849643065|104.6849643065||||104.34089479544|104.34089479544|104.34089479544||104.34089479544|104.34089479544||104.34089479544||||104.34089479544|104.34089479544|104.26766088383|-112.78066557552|-112.78066557552|-114.25885566411||-114.25885566411|||-114.25885566411||-114.25885566411||-114.25885566411||-114.25885566411||-114.25885566411|-114.25885566411||-116.45754485954|||-116.45754485954||-116.45754485954|-116.45754485954|-116.45754485954|-117.78616095505|-120.53415783424|-120.53415783424||||-120.53415783424|||||-120.53415783424||-120.56068868425|-120.56068868425|112.38590207413|112.38590207413||112.38590207413|||
05092|949650|/equities/aevis-holding-sa|CHALL||15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.598684310227|15.555166008184|15.555166008184|15.508517320631|15.467796810996|15.372551609555|15.236793025382|15.236793025382|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|14.862874661303|14.728193771416|14.597993121737|14.535738124845|14.535738124845|14.535738124845|14.535738124845|14.535738124845||14.535738124845|14.535738124845|14.535738124845|14.214708847467|14.175258070676|14.175258070676||14.146940782054|14.146940782054|14.146940782054|14.146940782054|14.146940782054||14.141045652477|13.79560628053|-14.821939526974|-14.821939526974|-14.821939526974|-15.113266427184|-15.237885378281|-15.237885378281|-15.237885378281|-15.237885378281|-15.3587613089|-15.50695721122|-15.541063483251|-15.62618190237|-15.690202463425|-15.716891806166|-15.760977053398|-15.760977053398|-15.853863530417|-15.865279173192|-15.865279173192|||-15.865279173192|-16.036421483685|-16.279357002763|-16.310396828682|15.711244622001|15.711244622001|15.711244622001|15.711244622001|15.711244622001|15.556938002649|15.51326446858|15.486960626609|15.457734135529|15.425260256551|15.414177787329|15.390752991068|15.339725821138|15.326822542997|15.326822542997|-16.185356736238|-16.185356736238|-16.185356736238|-16.185356736238|-16.185356736238|-16.185356736238|-16.611507919161|-16.660008565947|-16.702787443846|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-17.031821075253|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.104866111468|-17.560961710293|-17.781624355668|-17.812916480561|||-17.880303896368|-17.880303896368|-17.880303896368|||-17.917003248467|-18.102226149521|-18.142045259817|-18.142045259817|-18.142045259817|-18.142045259817|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.549943270816|-18.572158829518|-18.746842402163|-18.874270035097|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|18.380578978595|18.380578978595|18.380578978595|18.380578978595||18.380578978595|18.380578978595
05093|949651|/equities/airesis-sa|CHALL|||-0.43104935292288|-0.43104935292288|-0.43104935292288|-0.43104935292288|-0.43104935292288|-0.50427705716076|-0.50764092021954|-0.50764092021954|-0.50764092021954|||||||||||||||||||||-0.50764092021954||||-0.50764092021954|-0.50764092021954|-0.50764092021954|-0.50764092021954|-0.53126767403298|||0.44619158947193||0.44619158947193|0.44619158947193|0.44619158947193||0.43799065708808|0.41287852227349|0.36642058193306|-0.48197713163583|-0.52121475991174||-0.52121475991174|-0.52121475991174|-0.52121475991174|-0.52121475991174||-0.52121475991174|-0.52121475991174|-0.52121475991174||-0.52121475991174|||-0.52121475991174|-0.52121475991174||-0.52121475991174|-0.52121475991174||-0.52121475991174|-0.52121475991174|-0.52121475991174|||-0.52121475991174|-0.52121475991174|-0.52121475991174|-0.52121475991174|||-0.52121475991174|-0.52121475991174|-0.52121475991174||-0.52446083952502|0.47771015509945|0.47712365179129|0.47712365179129|-0.50942757653519||-0.50942757653519||-0.51358619583233|-0.51820688394025|-0.52040097948242|-0.52040097948242|-0.52040097948242|-0.52040097948242|-0.52466775572221||-0.53540863037021|0.4947262443519|0.4947262443519|0.4947262443519|||0.4947262443519|0.48525490182295|0.48525490182295|0.48525490182295|0.48525490182295|0.47472761094189||||0.47358626259274|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836||0.46951034356836||||0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836||0.46951034356836|0.46951034356836|0.46951034356836|||0.46951034356836|-0.56458443946685|-0.56458443946685|||-0.56458443946685|-0.56458443946685|-0.58437159102323|0.49480235982495|0.49480235982495|0.49480235982495|0.48581943378632|-0.54780328444404|-0.54780328444404|-0.54780328444404|-0.54780328444404||-0.54780328444404|-0.5483373932358|-0.5483373932358||-0.55370821470645||-0.56884245204293|-0.57093606312367|-0.58270673309534|-0.58859830136081||-0.58859830136081|-0.58859830136081||-0.58859830136081||-0.58859830136081|-0.58859830136081|-0.58859830136081|-0.58859830136081|-0.58859830136081||-0.58859830136081|-0.58859830136081||-0.58859830136081|-0.58859830136081||-0.58859830136081|-0.61633142426036|-0.62925713806707||-0.6413968221938|-0.65821869026681|-0.67246521458648||-0.69006554708435||-0.69006554708435||-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031||-0.72675793508339|0.63888003053877|0.63375558922261|0.63000620812807|0.57306247188685|-0.65535501989763|||-0.65535501989763|-0.66150557501494|-0.66833952514528|-0.68093276849719|-0.69020308643945|-0.7010589814889|-0.70339887414901|-0.71822096544867|-0.73191218065294||-0.74140219268529|-0.74140219268529||-0.74140219268529||-0.7524718443225||-0.7524718443225|-0.77412461736704|-0.77412461736704||-0.77412461736704|-0.77996865954982|-0.77996865954982||-0.77996865954982|
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.42353132376|-83.592363726596|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|78.119190574179|77.065105756791||77.065105756791|77.065105756791|76.294564071266|75.812850544815|-74.792062238788|-74.792062238788||-74.792062238788|-74.792062238788|-74.792062238788|-74.792062238788|-74.792062238788||-74.792062238788|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.476454559757|-76.076059146936|-76.925622088176|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|||73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.714004829096|73.263335681146|73.073705752896|72.582294298331|72.582294298331|72.582294298331|72.582294298331|71.936662304451|71.936662304451|70.89184444486|67.832047229993|67.622650613004|67.622650613004|67.316278340214|66.188083518207|65.676760634515|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.852621580444|-68.852621580444|-68.852621580444|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|||63.606080149666|63.606080149666|63.606080149666|||63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|-66.169980956139|-66.169980956139|-66.169980956139|-66.169980956139|-66.169980956139|-66.461089824109|-66.873433561754|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-68.673313099795|-68.777294225964|-68.777294225964|-69.044775295559|-70.137524393205|-70.825029138066|-71.221313588382|-71.221313588382|-71.221313588382|-72.197599647433|-72.197599647433|-72.197599647433|-72.197599647433|-72.370932072647|-72.370932072647|-72.370932072647|-72.646591683502|-73.498429320781|-74.006653569156|-74.006653569156|-74.006653569156|-74.181837265154|-74.337084678539|-74.337084678539|-75.578985112385|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.447737482751|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|71.361998038323|71.361998038323|71.361998038323|71.361998038323||71.361998038323|70.783332035311
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||150.81954421557|150.81954421557|150.81954421557|150.81954421557|150.81954421557|150.81954421557|150.15504539849|149.02783212001|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-155.26385630816|-155.26385630816|-155.26385630816||-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816||-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816||-155.26385630816|-155.26385630816|-155.26385630816|-155.62651548617|-157.48502042816|-158.40557265862|152.93824836298|151.9313887654|151.41265604874|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.7321386715|149.7693014258|||149.7693014258|149.63278903079|149.63278903079|149.63278903079|149.12531639814|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.49433660943|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|146.1044491814|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|||145.54638243636|145.54638243636|145.54638243636|||145.30708600107|145.23344935977|145.23344935977|144.76818664607|144.76818664607|144.76818664607|144.76818664607|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|139.48827544222|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-149.96449424101|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-151.48898243632|-151.48898243632|-151.48898243632|-151.48898243632|-152.87899644539|-152.87899644539|-153.98777450638|-154.13086259715|-154.50722245512|-154.50722245512|-154.50722245512|-154.61433875243|-154.61433875243|-154.61433875243|-154.61433875243|-156.30165466457|-156.30165466457|-156.54653830887|-156.54653830887|-156.54653830887|-156.54653830887|-156.6961540156|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-158.73303566585|-158.73303566585|-158.91448424271|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503||154.22984233503|154.22984233503
05096|949654|/equities/alpine-select-ag|CHALL|||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||||-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||||-8.0019848144289|-8.0019848144289|-8.0019848144289|||-8.0019848144289||-8.0019848144289|||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|||-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|||-8.0019848144289||-8.0019848144289|||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||-8.0019848144289||-8.0019848144289|7.593554769468||7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.5846128600571|7.5846128600571|||7.5846128600571|7.5846128600571|7.5846128600571||7.5846128600571|7.5846128600571|7.5846128600571|7.5846128600571|7.5846128600571|||7.5846128600571|7.5846128600571|7.5021991492767|||7.5021991492767|7.5021991492767|7.5021991492767|||-7.7703647964442||||-7.7703647964442|-7.7703647964442||-7.7703647964442|-7.7703647964442||-7.7703647964442|||-7.8004053293825|||-7.8082764394545|-7.8082764394545|||||-7.8082764394545|-7.8082764394545|7.5919913134407|7.5919913134407|7.5919913134407|7.5919913134407||7.5919913134407|7.5919913134407|||||7.5919913134407|||||7.5919913134407|||7.5529433196245|7.5529433196245|7.5529433196245|||7.5529433196245|7.4449369847177|7.383263316353|7.2230706111147|7.1589673244902|||-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|||||||-7.3870884974792|-7.4106538119133|-7.4224119674786|-7.4224119674786|-7.4480397744954|-7.4480397744954|-7.5467071534021|-7.5467071534021|||-7.5467071534021|-7.5467071534021|-7.5935636362349|-7.6487839453226|-7.6487839453226|-7.6487839453226||-7.6853005032488|-7.6853005032488|-7.6853005032488||-7.7225561518082|-7.86920512981|-7.86920512981|-7.9021047111742|-7.9021047111742|-7.9051165576768|-8.0167963500367|-8.1408848757596|-8.213128954669|-8.213128954669|-8.3534766374917||-8.4224532356961|-8.4224532356961|-8.4224532356961|-8.4224532356961|-8.4224532356961|-8.5416145579796|-8.6517938261541|-9.1242151398694|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.785372479012|10.227203364325|10.227203364325|10.227203364325|10.227203364325|10.227203364325|10.227203364325|-10.828143490744|-10.828143490744|-10.947937052992|-10.997707730694|-11.030786388631|-11.075044841819|-11.075044841819||-11.092825654899|-11.092825654899|-11.092825654899|-11.092825654899|-11.092825654899||||-11.092825654899||||-11.092825654899
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||266.18372668505|266.18372668505|266.18372668505|266.18372668505|266.18372668505|266.18372668505|264.34302965005|262.10336627783|262.01032873807|262.01032873807|261.84480970896|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|257.76292913732|256.37547681924|255.16719646582|250.18577385091|247.34530427879|247.22877071456|247.22877071456|243.72641190506|242.58389836086|242.58389836086|242.58389836086|240.09322040095|237.21468933439|234.04409926043|230.27122140048|227.71802377831||223.32163429421|-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834||-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834||-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834|-239.251982744|-239.251982744|-239.251982744|-239.251982744|-242.94664749333|-244.53289813991|-244.53289813991|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|||-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-246.31762619758|-246.45077308343|-246.45077308343|-247.47317664622|-247.47317664622|-247.97019627357|-251.3557736373|-253.50641515256|-255.64601683618|-257.19001870686|-257.68335411874|-259.23150457638|-262.1395782763|-262.1395782763|-262.1395782763|-262.1395782763|-262.1395782763|255.42956692031|255.42956692031|255.42956692031|255.42956692031|255.42956692031|255.42956692031|252.86618546701|249.26798385223|245.4032700305|245.4032700305|245.4032700305|243.92030003389|243.28831145978|243.28831145978|243.28831145978|243.28831145978|243.28831145978|241.87590162198|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|||-256.17527930227|-256.17527930227|-256.17527930227|||-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|234.49675879682|233.9130653298|232.26451703311|231.8772411479|231.28026794212|228.83918660235|227.46020733595|225.87245259549|225.83327480925|225.83327480925|223.59252756584|-241.49288525756|-241.49288525756|-241.49288525756|-241.49288525756|-241.49288525756|-241.49288525756|-241.68653917507|-243.81837686119|224.79895351363|224.79895351363|224.79895351363|224.79895351363|224.79895351363|224.79895351363|224.79895351363|216.35673273287|216.35673273287|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|209.59335123554|206.40857508304|206.40857508304|206.40857508304|201.04296993558|201.04296993558|201.04296993558|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|193.48168044361|191.47964493734|191.19960548593|186.16622831771|184.7902567381|183.53906524286||183.53906524286|183.53906524286
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3903854873401|-1.4410672150962|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2466362079812|1.2466362079812|1.2466362079812|1.2466362079812|1.2426872496842|1.2426872496842|1.2426872496842|1.2324580224618|1.2046673602362||1.2046673602362|1.1976025575289|1.1790583987908|1.110814891466|1.071737578632|1.071737578632||1.0493395896625|1.0493395896625|1.0102107162687|0.99681744259952|0.95326939867999||0.91774376947643|0.91099848932379|-1.1051473263217|-1.1051473263217|-1.1051473263217|-1.1051473263217|-1.1051473263217|-1.1051473263217|-1.12680814369|-1.1529756895201|-1.1560618768684|-1.1885798783824|-1.2287251578466|-1.2287251578466|-1.2287251578466|-1.2287251578466|-1.2287251578466|-1.2287251578466|-1.238590951895|-1.238590951895|-1.2905565457601|||-1.3163636444195|-1.3163636444195|-1.3163636444195|-1.3163636444195|-1.3163636444195|-1.3163636444195|-1.3163636444195|-1.377237366105|-1.4283470693174|-1.4406633645234|-1.5339870817062|-1.5479717248012|-1.5479717248012|-1.5630241691326|-1.6729712617899|-1.7915514059095|-1.8393537607415|-1.8393537607415|-1.8393537607415|-1.8528097168851|-1.9179552678982|1.946215690811|1.946215690811|1.9061840790726|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|1.9022293989488|-2.2229020023262|-2.2229020023262|-2.2661132971352|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.9722766980871|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|1.875917921275|||1.875917921275|1.875917921275|1.875917921275|||1.8252978300719|1.7759540787043|1.7759540787043|1.763116816966|1.763116816966|1.763116816966|1.6848519028208|1.6116033959777|1.6116033959777|1.6116033959777|1.6116033959777|1.5053370780846|1.450874607552|1.3845828824451|-1.7658290534228|-1.7658290534228|-1.7658290534228|-1.7658290534228|-1.7658290534228|-1.7969490255481|-1.837094438121|-1.837094438121|-1.9473271304206|-2.0419157405513|-2.0437271896668|-2.0437271896668|-2.0437271896668|-2.0437271896668|-2.0437271896668|-2.0437271896668|-2.0437271896668|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.0774910495643|-2.1256314434348|-2.2390833207565|-2.2661313579649|-2.2661313579649|-2.2962528915505|-2.3551195232184|-2.3803241283928|-2.4249231916042|-2.4631671090227|-2.5184631104052|-2.5529143453698|-2.5529143453698|-2.5529143453698|-2.5529143453698|-2.6547754474328|-2.7209553065915|-2.7209553065915|-2.7461930261765|-2.7461930261765|-2.7461930261765|-2.7461930261765|-3.2235414569813|-3.2938703105668|-3.3003295533198|-3.3003295533198|-3.3003295533198|-3.3003295533198|-3.3003295533198|-3.3003295533198|-3.3424003158991|-3.3424003158991|-3.3539462657973|-3.3914281496522|-3.4841726895965|-3.4948166737729|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.5310094582038|-3.615862950903|-3.6713440652488|-3.7714321873583|-3.8239623729827|-3.927338196662|-4.0173076146476|-4.0748628576145|-4.0748628576145|-4.2031313930999|3.6656023308067|3.6656023308067|3.6656023308067||3.6656023308067|3.4327387726338
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.52485802241|-208.52485802241|-208.52485802241|-208.52485802241|-210.08416738328|-210.08416738328|-210.08416738328|-211.70463042587|-211.97736713986|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-213.33336549071|-214.12040610079|-214.13378455644|-217.09109204498|-217.09109204498|-217.68784121324||-217.68784121324|-217.68784121324|-217.68784121324|-217.68784121324|-217.68784121324|-217.68784121324||-220.12537912582|-220.30597680647|-220.36005048898|-220.36005048898|-220.36005048898||-226.01116720998|214.98759198891|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.52665962194|212.64073291327|211.32130715126|211.32130715126|211.32130715126|210.02367461251|||209.18972174384|209.18972174384|208.04413527094|207.82681696771|207.02979663079|205.14421847865|204.16024275406|202.23360306007|201.4262256223|199.69904397814|199.69904397814|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|194.07840565485|190.58711739428|189.26346377142|188.73718196824|185.23575774249|184.06750860277|183.10278733641|183.05865259601|182.77920073582|182.77920073582|180.58800081758|179.12555646397|177.72284051553|177.02447258646|177.02447258646|177.02447258646|176.94996615612|176.94996615612|176.69440684013|176.34246480128|176.34246480128|176.34246480128|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|174.71145247137|174.71145247137|174.71145247137|174.67939163486|173.64376848318|172.60650430022|172.60650430022|171.49568432126|171.49568432126|171.37096614713|171.37096614713|171.37096614713|||170.5488893074|170.5488893074|170.5488893074|||170.5488893074|170.5488893074|170.47412799369|170.47412799369|170.47412799369|167.83236443743|166.48132987572|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-178.12212523082|-178.12212523082|-178.38569470091|-178.77838779274|-178.77838779274|-178.77838779274|-179.12046607642|-179.12046607642|-179.12046607642|-179.12046607642|-181.30051786269|-182.52835318077|-183.17039242308|-184.40108700011|-184.40108700011|-184.40108700011|-185.27898555568|-186.30998395075|-186.31664883417|-187.29830937803|-187.29830937803|-187.29830937803|-187.29830937803|-187.29830937803|-187.29830937803|-187.99812153114|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.9000497254|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-191.01214125306|-191.01214125306|-191.01214125306||-191.01214125306|-191.01214125306
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.20926013295|-13.332126994411|-13.332126994411|-13.332126994411|12.535863179636|12.535863179636|12.535863179636|12.535863179636|12.535863179636|12.535863179636|12.330959022787|12.163219719078|12.163219719078|12.163219719078||12.163219719078|12.163219719078|12.163219719078|12.163219719078|12.130244498944|12.091382721503||11.853758471364|11.738620220682|11.468467274265|11.420449921558|11.420449921558||11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.254752032614|||11.253058292972|11.240150035598|11.240150035598|11.240150035598|11.240150035598|11.019055804917|10.731172995776|10.700831107409|10.700831107409|10.592035006717|10.566705808854|10.559673108234|10.515192709117|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.13573089043|9.6385902872758|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.2508917873611|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.1857388526325|9.0219318105252|8.8734986048205|8.8734986048205|8.8734986048205|8.8734986048205|8.8734986048205|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|||8.8299757592866|8.7383069057143|8.685340989395|||8.5770449779255|8.3794946297256|8.1538827269439|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.8436239729278|7.7329159853583|7.6682396065003|7.6516801936481|7.6516801936481|7.6516801936481|7.6463115064141|7.4575682048265|7.442853596946|7.3880183534252|7.3880183534252|7.3880183534252|7.3880183534252|7.3880183534252|7.3164865155752|7.3164865155752|7.3164865155752|7.1972075192725|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.0925072178418|-8.0925072178418|-8.1461190101365|-8.199576682168|-8.3517517715889|-8.4363911052763|-8.471130783366|-8.471130783366|-8.471130783366|-8.471130783366|-8.6166427486311|-8.6166427486311|-8.685714336807|-8.948015580105|-8.9738788784237|-8.9738788784237|-8.9738788784237|-8.9738788784237|-8.9738788784237|-9.0904205839602|-9.1449116645883|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2462499115859|-9.3624994461177|-9.3991969652674|-9.3991969652674|-9.4985516940777|-9.5995021832458|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.9614927306664|-10.017770080091|-10.080456585945|-10.080456585945|-10.258285093375|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862||9.5934781816862|9.5934781816862
05101|955643|/equities/usi-group-holdings-ag|CHALL|||-0.2064925774185|-0.21215842655943|-0.21672981707717|-0.21672981707717|-0.21672981707717||-0.21672981707717|-0.21803313525148|0.17162984905831|||0.1642553839219|0.16095043256685|0.15438936965118|0.14009930046013||0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.12489094245568|-0.1871901986575||||-0.1871901986575|0.16992354023235||0.16992354023235|0.16992354023235||0.16992354023235|0.16992354023235|0.15569282822893||0.15321425324332|-0.16462928300434||-0.16462928300434|-0.16462928300434||-0.16903253832717|-0.17214726286089||0.14215739645128||0.14215739645128|0.14215739645128||0.13845265549161|0.12921418965777|||0.12921418965777|0.12921418965777|0.12921418965777|0.12921418965777|||0.12921418965777|0.12921418965777||0.12921418965777|0.11757131633846|0.11496813145709||||0.11188874158141|||0.11188874158141||0.11188874158141|0.11188874158141||0.11188874158141||0.11188874158141|0.11188874158141|0.11188874158141||||0.11188874158141||0.11188874158141|0.11188874158141||0.1058992063885|0.1058992063885|0.1058992063885||||0.1058992063885||0.1058992063885|0.097505190660069|0.097505190660069|-0.16305081696437|||||||-0.16305081696437|-0.16305081696437||-0.16305081696437||||-0.16305081696437|-0.16305081696437|-0.16305081696437||-0.16305081696437|-0.16427030255007|-0.16427030255007|-0.16427030255007||||||-0.16427030255007||||-0.16427030255007|-0.16427030255007|-0.16427030255007|||-0.16427030255007|-0.16427030255007|-0.16427030255007|||-0.2154462291926|-0.2154462291926|-0.2154462291926||-0.2261640620917||-0.2261640620917|-0.2261640620917|-0.2261640620917||||-0.2261640620917||||||-0.2261640620917|-0.2261640620917||-0.2261640620917||-0.2261640620917|-0.2261640620917|-0.2261640620917|-0.2261640620917|-0.23251563036772||-0.24668140537447|-0.24668140537447|-0.24668140537447||-0.24668140537447|-0.24668140537447|-0.24668140537447|-0.24668140537447|||-0.24668140537447||||-0.24668140537447|-0.24668140537447|-0.24668140537447||-0.24668140537447|-0.24668140537447||-0.24668140537447|-0.24668140537447|0.17835399037262|-0.23882224008306|-0.23882224008306|-0.26108402866242||||-0.26108402866242|-0.26108402866242|-0.26108402866242|-0.26108402866242|||||-0.26108402866242|||-0.26108402866242||-0.27414590972499|-0.27414590972499||-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499||-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499||-0.27414590972499|-0.2838776550707|-0.2838776550707|||||||||-0.30202179828504|-0.30202179828504
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||1.5847565761126|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7284298121706|-1.7449775337925|-1.7623083061366|-1.778564837949|-1.7827387489396|-1.7909319375971|-1.8019529579867|-1.8019529579867|-1.8101143769411|-1.8340159579546|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.688964443751|1.6850302218751|1.6850302218751|1.6842366479321|1.6842366479321||1.6842366479321|1.6842366479321|1.6842366479321|1.6842366479321|1.6842366479321|1.6713185136499||1.6608696249861|1.6608696249861|1.6608696249861|1.6365773907126|1.5994749257764||1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5677227210222|1.548417027254|1.548417027254|1.5336874930856|1.5336874930856|||1.5336874930856|1.5336874930856|1.5336874930856|1.52693054729|1.5267105808143|1.5267105808143|1.5071228334511|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.607495736915|-1.607495736915|-1.6277730529376|-1.6339700624753|-1.6395222263655|-1.6511914020468|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.659322357185|||-1.6607470578698|-1.675996840745|-1.6813853126431|||-1.6932059175068|-1.7014509976234|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7454605636751|-1.7634561390519|1.618109671319|1.618109671319|1.5963996627204|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7156993283707|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5297839903119|1.5018155732952|1.4895624191186|1.4895624191186|1.4746249087012|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.3855867936989|1.353430956824|1.353430956824|1.353430956824|1.353430956824|1.353430956824|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4513597251309|-1.4513597251309|-1.4665107728522|-1.4793452887051|-1.4813281527617|-1.4900867929567|-1.506596411876|-1.5145516347136|-1.5296129133134|-1.5455698863035|-1.5553554578363|-1.5635060583816|-1.5670622427448|1.4611991452524||1.4611991452524|1.4611991452524
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872||-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872||-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872||-8.1599285276872|-8.200437045193|-8.200437045193|-8.200437045193|-8.3421523572077|-8.4004970481207|-8.4004970481207|-8.4344411349087|7.5363215179156|7.5363215179156|7.5363215179156|7.5363215179156|7.5363215179156|7.5363215179156|7.4609128866936|7.3970059078347|7.3970059078347|7.3970059078347|7.3970059078347|7.3970059078347|7.3970059078347|||7.3970059078347|7.1438955644117|-8.0023859799713|-8.0023859799713|-8.0023859799713|-8.0023859799713|-8.0023859799713|7.3497242393358|7.3497242393358|7.3497242393358|7.3497242393358|7.3417612260781|7.3417612260781|7.3417612260781|7.3417612260781|7.2702903423267|7.1519893974682|7.1294324498066|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6898356925704|-7.7598174425471|-7.8864640232047|-7.9505728522593|-7.9505728522593|-8.0107688775836|-8.0107688775836|-8.0641876979204|-8.1657443681497|-8.1657443681497|-8.1657443681497|-8.2182278145479|-8.2182278145479|-8.2182278145479|-8.2182278145479|-8.3324751577032|-8.4383059564842|-8.5636730794127|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.8390366011315|-8.9693813524555|||-8.9693813524555|-8.9693813524555|-8.9693813524555|||-8.9693813524555|-8.9693813524555|-8.9693813524555|-8.9693813524555|-9.1532015758433|-9.324668826624|-9.402965481595|-9.4521837582366|-9.6718156563096|-9.6718156563096|-9.6718156563096|-9.9597951291726|-10.022550039681|9.7927224048953|9.6696914974165|9.4907684131145|9.3186316273477|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.272818765244|-10.272818765244|-10.284243116998|-10.36460642252|-10.36460642252|-10.36460642252|-10.566785011398|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.91268344981|-10.998744789251|-10.998744789251|-11.089716027719|-11.284129326589|-11.393615931943|-11.393615931943|-11.494018045482|-11.523353275786|-11.647059000344|-11.706732419697|-11.743036168116|-11.758928662426|-11.78880996824|-11.92645565802|-12.05828414288|-12.18809340096|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.047966740049|11.047966740049|10.969460047699|10.969460047699||10.969460047699|10.867177686666
05104|1072993|/equities/asmallworld|CHALL||-1.6076915430247|-1.6076915430247||-1.6076915430247|-1.6209772250312|-1.6209772250312|-1.6330583180491|-1.6330583180491|-1.6745781605998||-1.6745781605998|-1.7106423847719|-1.7232954310842|-1.7232954310842|-1.7232954310842|-1.7425109601081|-1.7425109601081|-1.7425109601081|-1.7520505153177|-1.7520505153177|-1.7655581787051|-1.7655581787051|-1.7655581787051|-1.7655581787051|-1.7655581787051||-1.7655581787051|-1.7655581787051|-1.7655581787051|1.5204515755765|1.5204515755765|1.5204515755765|1.5204515755765|-1.5807563477676|-1.5807563477676|-1.5807563477676||-1.5807563477676|-1.5807563477676||-1.5807563477676|-1.5807563477676|-1.5807563477676|-1.5807563477676|-1.6149949860562|-1.6149949860562||-1.6149949860562|-1.6211438424083|-1.6211438424083|-1.6211438424083|-1.6211438424083||-1.6211438424083|-1.622668619396||-1.622668619396|-1.622668619396|-1.622668619396|-1.6512984516904|-1.6650598376235||-1.6650598376235|-1.6656220587581|-1.6795800695254|-1.6967556354551|-1.7041729420587||-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463||-1.7198704002463|||-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7660415428164|-1.7660415428164|-1.7660415428164|-1.7660415428164|-1.7911572740346|-1.8168414219518|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656||-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|||-1.8458236102656|-1.8458236102656|-1.8458236102656|||-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|1.6509378945536|1.6509378945536||1.6509378945536|1.6509378945536|1.6509378945536||1.6509378945536|||1.6509378945536|1.6277087701368|1.6073371047411|1.6073371047411|1.6073371047411|1.5960951617511|1.5960951617511|1.5639946119821|1.5387587626819|1.5387587626819|1.4874182073722|1.4874182073722|-1.6625757861201|-1.6625757861201||-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|||-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|||-1.6919498184997|-1.6919498184997|-1.6919498184997|-1.6919498184997||-1.6919498184997|-1.6919498184997||-1.6919498184997|-1.6919498184997|-1.6975853816088|-1.6975853816088|-1.6975853816088|-1.7639837679395|-1.7859058847556||-1.7859058847556|-1.812690935814|||-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814||-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814||-1.812690935814|-1.812690935814|-1.812690935814|-1.8296565791894|-1.9036098735716|-1.9036098735716|-1.9036098735716|-1.9195664610229|-1.9700738683632|-2.0136714655297|-2.0136714655297|-2.0141622439012|-2.0141622439012|-2.0316533973019|-2.0316533973019|-2.0316533973019||-2.0316533973019|||-2.0518321928484
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-140.37303334963|-141.34781669789|-141.98646952502|-142.80551508759|-142.80551508759|-144.32408286729|-144.32408286729|-145.29341879595|-146.50414247262|-146.50414247262|-146.50414247262|-147.94905397349|-149.64339109983|-151.18154108884|-152.23504853648|-154.55005630301|-154.64574272013|-154.64574272013|-156.97304187192|-157.37004720252|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636||-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636||-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636||-162.05801543957|-162.05801543957|-162.05801543957|-163.3088989232|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|149.65020885362|149.65020885362|149.65020885362|149.65020885362|||148.81134520519|147.62371011298|146.68112156176|146.68112156176|141.40124821424|139.45693381362|137.62993052859|136.59991670603|135.18880617347|134.76533934503|132.5392537319|128.19917606902|121.37687009785|120.64798705928|120.64798705928|120.4994621862|120.4994621862|120.4994621862|120.4994621862|120.4994621862|120.1105194742|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|117.19635016758|113.52927660764|-127.27789328133|-127.27789328133|-127.27789328133|-127.27789328133|-128.95321679154|-130.8257936376|-134.22865866485|-136.49157614918|127.20283957127|127.20283957127|127.20283957127|127.20283957127|127.20283957127|||127.20283957127|126.13649231199|126.05298625221|||126.05298625221|126.05298625221|126.05298625221|124.78365133413|124.78365133413|124.78365133413|120.59294168826|118.69215734663|116.41253994352|116.41253994352|116.39170825092|114.5796736303|112.32186153896|111.07984700211|109.72205103777|108.42449844041|105.7494376253|105.09552885166|105.09552885166|105.09552885166|103.10614528779|102.973491882|102.24400852586|102.24400852586|102.24400852586|102.24400852586|101.90445442624|101.67161179061|99.746239561449|98.451375849391|97.985652738325|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-109.77258626781|-111.38064937417|-112.13907632495|-112.13907632495|-114.07675011583|-116.80749885713|-119.8638877038|-120.61846619167|-120.61846619167|-120.61846619167|-120.61846619167|-120.61846619167|-120.61846619167|-120.61846619167|-120.61846619167|-120.95385530832|-122.85983719696|-126.4862486115|-126.4862486115|-126.4862486115|-126.4862486115|-126.55138844813|-126.56344328208|-126.56344328208|-127.27049457015|-128.90026906016|-128.90026906016|-128.90026906016|-129.88998576091|-129.88998576091|-129.88998576091|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-133.33738581276|-134.99690571467|-140.66393344314|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336|131.55411157336||131.49670844306|131.12929665882
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.371867423669|79.629856168579|77.735360036758|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-84.266740106105|-84.659971557866|-84.659971557866|-84.659971557866|-84.659971557866|-84.659971557866|-84.819905261533|-84.819905261533|-84.819905261533|-84.819905261533|-85.866562503727|-87.26840447734|-88.192669013586|-89.930741737779|-90.781380386812|84.238065630406|84.238065630406|84.238065630406|84.238065630406|84.238065630406|84.238065630406||84.238065630406|83.5117356051|79.751927771943|77.516030857715|-84.38547188283|-84.38547188283||-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283||-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.769965876484|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|||79.500319806209|78.542678810774|78.542678810774|78.091670137945|78.091670137945|78.091670137945|75.90740702583|75.77761741618|75.77761741618|75.77761741618|75.77761741618|75.393983843282|75.393983843282|75.393983843282|73.823872039003|71.86819208693|64.974533730347|64.974533730347|64.974533730347|64.974533730347|64.974533730347|64.338369879015|63.995414028441|63.050460031601|61.462299132755|61.462299132755|59.951144761386|59.951144761386|59.951144761386|59.951144761386|58.659601814815|56.235671183874|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-62.02123391038|-62.186398763786|-62.186398763786|-62.32933094251|-62.549256984259|-64.288061238952|-65.05340226671|-66.623224189777|-66.915266809629|-66.915266809629|-66.915266809629|-66.915266809629|-66.915266809629|-66.933628093055|-68.267918704673|-69.986578118717|||-69.994349636041|-69.994349636041|-69.994349636041|||-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-70.55022522461|-70.55022522461|-70.55022522461|-70.55022522461|-70.55022522461|-70.55022522461|-71.164140876262|-71.332380489209|-71.663756268663|-71.773613922511|-72.742903171551|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.148528152624|65.148528152624|65.148528152624|64.453920423895|63.123800555766|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-71.063841706139|-71.121097706991|-71.121097706991|-71.954001690764|-72.807222659741|66.740960268398|66.740960268398|66.740960268398|66.740960268398|66.740960268398|66.235398604612|66.235398604612|66.235398604612|66.235398604612|-71.772036602785|-71.772036602785|-72.425506433023|-72.425506433023|-72.425506433023|-72.425506433023|-72.425506433023|-72.425506433023|-72.914456508969|-73.504948455332|-75.788832803831|-75.963064530584|-75.963064530584|-77.589516060322|-78.347861434169|-78.347861434169|-78.522620255359|-79.922360586467|-80.294286912616|-81.871428800883|76.387975793261|76.387975793261|76.387975793261|76.387975793261|76.387975793261|76.387975793261|75.758859110296|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113||-81.605230066113|-81.605230066113
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|153.48465504302|153.44406217616|152.4489679765|150.24329063089|149.68925626376|149.68925626376|149.57023369837|149.57023369837|149.57023369837|149.57023369837|149.57023369837|148.86136348565|148.57725421075|148.57725421075|148.57725421075|147.35250908671|147.23272169149|147.23272169149|146.86594447955|146.86594447955|146.86594447955|145.55105145623|144.11227685268||142.18031015722|141.14478312961|139.43309796112|138.63121215786|138.08104137928|138.08104137928||138.08104137928|138.08104137928|138.08104137928|138.08104137928|138.08104137928||138.08104137928|138.08104137928|138.08104137928|138.08104137928|138.08104137928|138.08104137928|136.80115725763|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-144.66182167356|-145.10487725049|-145.10487725049|||-145.10487725049|-145.10487725049|-145.10487725049|-146.47764562799|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.2432957909|140.42588522936|140.37320140231|139.72577967499|139.04531261495|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|137.89814785346|136.9872226051|136.9872226051|135.40247040893|135.28946507108|135.28946507108|135.28946507108|135.28946507108|134.67835071513|134.67835071513|134.39055487488|134.39055487488|133.42839990031|132.73710574454|132.63567457537|131.85630915275|131.52321665511|131.52321665511|130.04801308033|129.91050946709|129.91050946709|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|||-134.14993540259|-134.14993540259|-134.14993540259|||-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-135.33600028384|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|128.16717473626|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-133.50635529035|-134.32372962627|-134.72014580844|-134.72014580844|-134.72014580844|-135.03904470999|-135.28591657803|-135.28591657803|-135.28591657803|-135.28591657803|-135.41038859535|-135.41038859535|-136.08376188465|-137.84306960843|-138.87244331261|-138.87244331261|-138.87244331261|-140.35827967216|-141.52586223339|-142.77318331108|-144.00196723206|-144.00196723206|-144.00196723206|142.6189035796|142.6189035796|142.6189035796|141.12655919381|140.78402848091|140.78402848091|139.20447269906|137.50497475189|136.53885693596|135.28206004088|134.34117612778|134.30130799544|134.18617513754|134.18617513754|133.86241868445|133.20824467814|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.66327711794|132.66327711794|132.66327711794|132.66327711794|132.66327711794|132.66327711794||132.66327711794|132.66327711794
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||93.505369041882|93.505369041882|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.383729801101|-97.383729801101|-97.383729801101|-97.383729801101|-97.826515268302|-97.826515268302||-98.23489487492|-98.23489487492|-99.341547148348|-99.660058066714|-99.816366380609|-99.816366380609||-99.816366380609|-99.894898018911|-99.894898018911|-100.42116634355|-100.42116634355||-101.66240747224|-102.61934214445|-104.23816014232|-104.52851254081|-104.65054341394|-104.65054341394|-104.65054341394|-104.65054341394|-104.65054341394|-104.65054341394|-105.05338012993|-105.05792868857|-105.05792868857|-105.05792868857|-105.20880914534|-105.75673641313|-105.75673641313|-105.75673641313|-106.67035632796|-106.67035632796|-107.93777263703|||-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-108.03641412592|-108.25712138123|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-109.9223503873|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.66793408424|-111.66793408424|-111.71867921845|-111.71867921845|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.81935263102|106.55047096029|106.55047096029|106.55047096029|106.55047096029|106.55047096029|106.00607918385|105.77301860318|105.77301860318|105.77301860318|105.33668555667|104.83520931061|103.68356454434|103.51983517264|103.51983517264|103.43683229374|103.43683229374|102.74648100454|102.62274669891|102.62274669891|||102.62274669891|102.41416511806|102.41018210818|||101.78002541135|101.78002541135|101.78002541135|101.78002541135|101.78002541135|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.8553973786|-106.8553973786|-107.22266002407|-109.51406855838|102.44547870141|100.73386496948|99.982071340601|99.630079097792|98.86675031455|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.061855573825|98.061855573825|96.985390843475|95.82720187624|95.82720187624|95.82720187624|95.82720187624|95.238713859145|95.238713859145|95.238713859145|95.238713859145|95.238713859145|94.673569174414|94.312300439019|94.302557569233|94.252536686222|94.252536686222|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-99.064281904253|-99.064281904253|-99.064281904253|-99.064281904253|-99.064281904253|-99.39642849184|-99.673807570415|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-100.89357232234|96.137593035935|96.137593035935|96.137593035935|96.137593035935|96.137593035935|96.137593035935|95.405658250648|94.926983422821|94.926983422821|94.926983422821|94.926983422821||94.926983422821|94.926983422821
05110|949664|/equities/banque-cantonale-de-geneve|CHALL||282.15027597099|282.15027597099|281.00030663443|279.11145181604|278.67939090671|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|275.59975619851|271.2211483739|-288.88415455188|-288.88415455188|-288.88415455188|-289.87128283542|-293.24586981714|-296.55096646349|-297.75427958455|-297.75427958455|-299.44919953839|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583||285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583||285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583||285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|283.02352162033|277.85946846703|276.17718718559|275.02739158715|275.02739158715|||273.71282911994|273.71282911994|272.84758791104|269.16398656782|268.01554063091|267.90615625657|267.06239584064|266.51377315626|265.79308128474|262.85565590708|262.85565590708|255.39517323009|255.12877141034|255.12877141034|255.12877141034|255.12877141034|255.12877141034|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.50944021532|244.1771557948|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|237.56551388355|235.41154167839|235.41154167839|235.41154167839|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|227.1108265463|223.623140607|223.58412420618|223.58412420618|219.42680467353|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|||218.48192023964|218.48192023964|218.48192023964|||218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.31324471071|218.12582745635|217.91758606261|217.68620673623|217.55199680912|217.55199680912|217.55199680912|217.55199680912|217.55199680912|217.55199680912|216.77999645457|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|215.53354801422|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|213.57282033915|213.57282033915|213.57282033915|213.57282033915|213.57282033915|213.48496338166|213.48496338166|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|214.90472602073|214.12929138361|214.12929138361|212.64365709291|212.15961899212|209.35655226472|209.35655226472|209.35655226472||209.35655226472|209.35655226472
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-60.045341187607|-60.045341187607|-60.550379097341|-60.555976774824|-60.562196416471|-60.819107129412||-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169||-61.920237337966|-62.412877006812|-62.412877006812|-62.412877006812|-63.303873912872|-63.303873912872|-63.303873912872|-63.303873912872|-63.303873912872|-64.44874879208|-64.831943102311|-65.007714558123|-65.064127286803|-65.237817703855||-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855||-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855|61.53596406653||59.762182296145|58.897549605464|58.897549605464||58.897549605464|58.897549605464|58.782646921075|58.782646921075|58.782646921075|58.53627435675|58.125030070062|58.125030070062|58.111144522291|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|||58.104187830631|57.782430922923|56.424923247692|56.293936669237|56.293936669237||56.293936669237|56.293936669237|56.293936669237|56.293936669237|||56.293936669237|55.771040743596|55.549290816321|55.549290816321||55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|53.938476208439|53.938476208439|53.938476208439|53.938476208439|53.938476208439|53.303122370973|53.303122370973|53.303122370973||52.935953544411|52.935953544411|52.289948382679|52.208776930972|52.208776930972|52.208776930972|51.676418812192|50.328912113817|50.328912113817|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955||-53.575034459955||-53.575034459955||-53.575034459955||-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|50.499961711162|||50.499961711162|-50.987812149042|-50.987812149042|||-50.987812149042|-50.987812149042|-50.987812149042|-50.987812149042|-50.987812149042||-51.190907643636|-51.190907643636|-51.190907643636|-51.190907643636|-51.190907643636|-51.190907643636|-51.448432981669|-51.448432981669|-51.448432981669|-51.621522199591|||-51.621522199591|-51.801691332879|||-51.947836343326||-51.947836343326||-51.947836343326||-51.947836343326|-51.947836343326|||-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817||-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817|||-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817|50.651791787418|50.651791787418|50.651791787418||50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418||||50.651791787418|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794||-52.968630000794||-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794||-52.968630000794|-53.364993088352|-53.364993088352||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352||-53.364993088352||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|||-53.364993088352
05112|955653|/equities/banque-cantonale-du-valais|CHALL||-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.78469506481|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.54383068434|112.54383068434|112.54383068434|112.54383068434|112.32041246138|112.32041246138|112.32041246138|112.13379162375|112.03754624861|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824||111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824||111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824||111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.21823777583|111.07581975092|110.91757750102|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|||110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|109.50634855222|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.38858587921|109.37620653246|109.36245170273|108.09716855859|107.99685395399|107.7456844362|107.7456844362|107.7456844362|107.41187159578|107.07060350214|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|||-110.68057138545|-110.68057138545|-110.68057138545|||-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-111.69256154252|-111.90840171391|-112.06489079323|-112.12765643692|-112.44739604102|-112.60821782336|-112.64903434983|-112.64903434983|-113.77670483314|-113.8074498146|-113.84161090511|-113.87956767235|-114.17174185816|-114.63526873129|-114.70585414588|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.29916034139|111.27684482376|111.25204980418|111.22449978242|110.69388864714|110.49320960793|110.054814277|110.054814277|110.054814277|109.93242535741|109.93242535741|109.93242535741|109.93242535741|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961||109.89198982961|109.89198982961
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||-1544.4264744957|-1612.2516383285|1489.6092907461|1467.3436563845|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1572.2627506412|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1487.4702460592|1487.4702460592|1487.4702460592|1487.4702460592||1487.4702460592|1487.4702460592|1487.4702460592|1475.7447178436|1433.0496864929|1418.7101323633||1418.7101323633|1418.7101323633|1400.566813737|1397.7964597078|1385.6627330087||1319.1252588985|1310.8849823377|1310.8849823377|1310.8849823377|1310.8849823377|1310.8849823377|1310.8849823377|1284.4833137085|1274.1969978013|1274.1969978013|1274.1969978013|1274.1969978013|1274.1969978013|1274.1969978013|1249.9411086681|-1311.1765459243|-1313.2426492893|-1313.2426492893|-1320.325165877|-1343.8057398633|1259.9881463159|||1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1258.7646070177|1238.382230886|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1345.088192973|-1351.2646588589|-1369.6273987321|-1370.6971097023|-1408.3301218915|-1409.8581751746|-1409.8581751746|-1434.2313057496|-1456.1257380084|-1456.1257380084|||-1456.1257380084|-1456.1257380084|-1456.1257380084|||-1456.1257380084|-1456.1257380084|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1479.5049685339|-1479.5049685339|-1479.5049685339|-1479.5049685339|-1487.5055205933|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1402.5134293407|1402.5134293407|1399.2109881736|1399.2109881736|1399.2109881736|1399.2109881736|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1384.7092430306|1350.1769367007|-1407.616883096|-1407.616883096|-1407.616883096|-1407.616883096|-1407.616883096|-1408.7409812177|-1417.1010902419|-1426.9456558244|-1436.7173953604|-1450.7415504004|-1465.9350560005|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1495.6915731011|-1495.6915731011|-1498.7684145567|-1507.5917895154|-1507.5917895154|-1507.5917895154|-1521.2130994616|-1524.181221624|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1527.223923277|-1552.8599147522|-1567.2332386136|-1571.5369317929|-1582.6727459436|-1582.6727459436|-1582.6727459436|-1601.8030510485|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1604.9611773732|-1615.8457526369|-1618.8841695966|-1632.1490773295|-1642.3323081439|-1654.3136757155|-1660.391240449|-1660.391240449|-1660.391240449|-1660.391240449|-1660.391240449|-1660.391240449|-1663.6569338323|-1685.6743709247|-1699.6273949585||-1699.6273949585|-1699.6273949585
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-860.38364179969|-864.33964609006|-864.33964609006|-864.33964609006|-864.33964609006|-866.49339023464|-866.49339023464|-867.34986448721|-867.34986448721|-868.1665160969|-870.07390677433|-870.41545197148|-870.79494663498|-872.94642885457|-872.94642885457|-872.94642885457|-874.00793685749|-874.00793685749|-876.00881873055|-879.0097985895|853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592||853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592||853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592||853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592|849.70946329547|841.34384810608|831.04872011786|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.81147158171|-853.02650812557|-853.02650812557|||-853.58500902841|-855.20556558712|-858.22840620791|-859.02272371347|-859.02272371347|-859.8030263483|-861.67002927589|-862.96669919543|-864.29633243937|-864.50561261906|-864.50561261906|-864.50561261906|-864.50561261906|-865.89512513229|-866.43902792477|-867.4878088053|-868.65312089478|-868.94791210531|849.94676432744|846.0320204099|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-867.37878833971|-867.97643148857|-871.64047943174|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|||-871.85353763814|-871.85353763814|-871.85353763814|||-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-872.94837515349|-878.72041683721|-879.68935204134|-882.32150226816|-883.26406346798|-883.26406346798|-883.26406346798|-884.07118163109|-886.66417233345|-886.66417233345|-886.66417233345|-887.07130259273|-888.35963283053|-888.35963283053|-889.1773698117|-890.15724668111|-890.15724668111|-890.68758118122|-890.68758118122|-890.68758118122|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-895.30814117344|-897.23126797049|-897.71761477838|-897.71761477838|-898.68623864265|-899.31804293628|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159||-898.45984654159|-898.45984654159
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.212980109722|-41.258867721061|-41.651689057856|-41.651689057856|-41.910211039151|-42.683564769521|-42.780988682465|-42.780988682465|-42.780988682465|-43.228874618429|-43.676527904822|-43.749110262278|-43.749110262278|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797||41.470258567797|41.470258567797|41.272511427123|40.605567447034|40.175629818537|39.822919858934||38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588||38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.772248198201|34.946020367936|34.946020367936|||34.946020367936|34.790021529016|-37.739154932233|-37.739154932233|-37.739154932233|-37.739154932233|-37.739154932233|-37.971282664639|-38.445870602244|35.456059208305|35.456059208305|35.456059208305|35.456059208305|35.228954040112|34.809950416951|34.494388970698|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|33.289947395465|33.052717929572|-35.159297971703|-35.159297971703|-35.524220604342|-35.743891409125|-35.743891409125|-35.743891409125|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.349902418632|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|-36.687603542235|-36.687603542235|-36.687603542235|||-36.687603542235|-36.687603542235|-36.687603542235|||-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.952033299608|-36.952033299608|-36.952033299608|-36.952033299608|-37.385592639892|-37.423569017536|-37.423569017536|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.936409169026|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.616935351662|-38.841039025311|-39.365041877964|-39.463937708778|-40.087706191719|-40.141612685979|-40.141612685979|-40.835125037101|-40.977918064227|-41.623378842769|-41.623378842769|-41.623378842769|-41.781532174678|-43.001703984573|-43.456468273884|-43.456468273884|-43.456468273884|-43.456468273884|-43.456468273884|-43.64052187258|-44.043588513143|-44.043588513143|-44.043588513143|-44.043588513143|-44.043588513143|-44.787319468135|-45.363688255543|-45.97909734116|-46.801776646089|-47.135306621604|-47.867007018253|-48.127230274595|45.141954486352|45.141954486352|45.141954486352|45.141954486352|45.141954486352|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.095128953586|44.272367835188|44.172072702143|43.457860846755|43.26542256994|43.26542256994|43.26542256994|43.26542256994|42.98102329752|42.265026606687|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.036420185341|41.036420185341||41.036420185341|40.759911147503
05116|949675|/equities/basler-kantonalbank|CHALL||-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.933111962003|-67.003456760692|-67.058099278762|-67.058099278762|-67.058099278762|-67.58677918045|-67.673801711659|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379||64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379||64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379||64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.674378430531|-66.674378430531|-66.674378430531|-66.674378430531|-66.981950968486|||-66.981950968486|-67.179947343117|-67.428330392316|-67.428330392316|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.120038481138|65.077820110743|65.030910810303|64.978789365371|64.920876648779|64.856529185899|64.785032004921|64.605592218603|64.483991269232|64.293320580722|63.973229209584|63.973229209584|63.548032963719|63.462679576721|63.462679576721|63.462679576721|63.462679576721|62.936314794583|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.388024755462|62.031469132697|62.031469132697|62.031469132697|62.031469132697|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|||-65.566515471987|-65.566515471987|-65.566515471987|||-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.740801008994|62.740801008994|62.709627738772|62.709627738772|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.002735329985|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.660137295915|61.567740117828|61.567740117828|61.567740117828|61.567740117828|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799||-63.99365812799|-63.99365812799
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||40.052321068162|39.558134732107|39.195150465281|38.574809958605|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-41.084762972915|-41.477513227555|-41.814738683808|-41.814738683808|-41.814738683808|-41.814738683808|-41.935820717401|-42.023133391375|-42.023133391375|-42.023133391375|-42.023133391375|-42.023133391375|-42.023133391375|-42.078482012213|-42.38720083707|-42.971890878605|-43.232656107928|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017||-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017||-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017||-43.31723752017|-43.31723752017|-43.31723752017|-43.674708949142|-44.288564269867|-44.30118218299|-44.342981135804|-44.369980268962|-44.741643302183|-45.346271268241|-45.495857812422|-45.645396975961|-46.204193420722|-46.204193420722|-46.250854822238|-46.250854822238|-46.328728724674|-46.593030136112|-47.22836702983|-47.498186521182|-48.386873064713|||-48.795831127761|-48.795831127761|-48.973146248524|-49.236829758424|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.169456504639|-48.892352668298|-48.892352668298|-48.892352668298|-48.892352668298|-49.061237984543|-49.061237984543|-49.315261926524|46.238608281847|46.238608281847|46.238608281847|46.238608281847|45.899516251074|45.899516251074|45.899516251074|45.899516251074|45.743905758843|45.704341808938|45.644398204779|45.644398204779|45.644398204779|45.604887953837|44.355431017433|43.728256474109|43.173063554335|42.183934655936|42.183934655936|42.183934655936|42.183934655936|42.183934655936|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.044734473109|41.888593350383|41.806772084736|41.367691282741|41.367691282741|41.367691282741|40.708545954483|||39.578940161353|39.390490594049|39.078324916782|||38.794380729903|38.794380729903|38.794380729903|38.794380729903|38.794380729903|38.74931120156|37.921457441635|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.182349239144|35.427610647185|-37.880953740377|-37.880953740377|-37.880953740377|-38.409393256791|-38.575482784828|-38.575482784828|-38.875537063369|-39.553375193023|-39.864861961364|-40.730401034884|-41.664334822289|-41.763374058542|-41.763374058542|-42.023193695079|-42.222109398248|-42.222109398248|-42.222109398248|-42.282901111579|-42.402963068426|-42.402963068426|-42.739404469001|-43.168781683696|-43.662536645215|-43.837086413679|-43.837086413679|-43.837086413679|-44.091205939515|41.542141725213|41.542141725213|41.542141725213|41.542141725213|41.257934360141|40.931038728946|40.192821149025|39.722580198881|39.463975328468|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-42.010779543814|-42.503643428945|-42.856828490521|-43.018697729404|-43.076331234304|-43.265368461971|-43.719852871767|-44.163726006472|-44.376361381703|-44.559846996922|-44.608163965697|-44.797959368488|-44.919702792193|-44.919702792193|-45.96633643577|-46.376487090295|42.918716645622|42.918716645622||42.918716645622|42.918716645622
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||434.31915860848|430.36573416079|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|426.50472000575|420.39413503515|414.3379369721|411.97547467386|407.62830960128|406.12035620845|401.87460480357|401.87460480357|401.87460480357|401.87460480357|400.66066149236|-428.73744481286|-428.73744481286|-428.91939431518|-433.91303442264|-433.91303442264|-433.91303442264|-434.60337022438|-439.97041441218|-448.32266708232|421.50057258859|421.50057258859|421.50057258859|421.50057258859|421.50057258859|421.50057258859|-440.9702430596|-440.9702430596||-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596||-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596||-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-441.40975791301|-441.40975791301|-441.40975791301|-448.33308401468|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-462.84339624399|||438.79366393646|438.79366393646|438.79366393646|438.79366393646|438.79366393646|438.79366393646|430.63742336256|429.88076570278|429.88076570278|428.43797228961|428.43797228961|424.90886013407|423.75932328226|423.75932328226|423.75932328226|417.83259261451|416.21398738581|403.95032969713|403.95032969713|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-431.43836068742|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-438.13715658165|-439.19684166353|-440.88537453988|-454.68062845543|-454.68062845543|-454.68062845543|-459.94513221665|-470.379621905|-470.379621905|-470.379621905|-472.96623910126|445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|||445.84065688499|445.84065688499|445.84065688499|||445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|436.74517635116|423.93908144378|420.06566096835|415.55071779415|408.35634428842|401.96909469029|401.96909469029|401.96909469029|401.96909469029|401.96909469029|401.96909469029|396.28789248357|395.10371939189|395.10371939189|395.10371939189|395.10371939189|392.99302934549|392.84781682647|390.20867959832|389.601194869|389.601194869|389.601194869|379.45687708426|375.17431973935|372.12508474162|372.12508474162|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-405.0766073428|-407.07400408966|-413.3064504243|-413.3064504243|-413.3064504243|-418.98494016871|-429.72771604574|-430.88635421369|-434.98483971064|-437.77203971483|-443.49115150878|-445.7907606439|-445.7907606439|-445.7907606439|-445.7907606439|-447.26752708534|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-449.25464963397|-455.19405480977|-456.6045138213|-456.95182082144|-456.95182082144|-456.95182082144|-456.95182082144|-456.95182082144|-456.95182082144|-459.89089846046|-466.82322051162|-472.72646099782|-472.72646099782|438.60458223163|438.60458223163|438.60458223163|438.60458223163|436.78466196191|436.78466196191|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256||435.61271184256|435.61271184256
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||-265.24066303798|-265.24066303798|-268.0201139067|-268.0201139067|-268.0201139067|-268.91123767411|-271.51248630457|-272.0370201291|-272.0370201291|-273.42533349271|-273.42533349271|-274.72259276968|-277.57204127746|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691||-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691||-279.87702444691|-279.87702444691|-280.17081542787|-280.17081542787|-280.17081542787||-282.62594708898|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|265.38799222108|263.98665802342|263.40184224825|261.39093583139|259.21215092377|255.81905658196|255.08874693096|255.08874693096|255.08874693096|255.08874693096|||255.08874693096|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|256.30107820306|256.30107820306|256.30107820306|256.30107820306|256.30107820306|256.30107820306|256.30107820306|255.11230911451|253.45812123834|253.06457915371|252.87731017079|252.22478907866|249.83309897629|248.5645544181|248.07172713122|247.52414125691|246.72331609692|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-262.6025232453|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-266.32330407793|-266.32330407793|-267.66478230881|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|||-267.92284015029|-267.92284015029|-267.92284015029|||-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-269.38648905588|-270.58517167392|-270.58517167392|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-276.53667361269|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|254.88545826022|254.16695234597|254.16695234597|254.16695234597|251.76883593997|250.98717564391|250.98717564391|250.98717564391|250.98717564391|248.83083078726|248.83083078726|248.83083078726|-265.81916156538|-265.81916156538|-265.81916156538|-265.81916156538|-265.81916156538|-266.16017951708|-266.87242168565|-268.39251161857|-268.39251161857|-268.39251161857|-268.39251161857|-268.39251161857|-268.74167957619|-268.88337147619||-268.88337147619|-268.88337147619
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||-41.688697981481|-41.688697981481|-41.688697981481|-41.688697981481|-42.031726477622|-42.031726477622|-42.251918817096|-42.264155733968|-42.264155733968|-42.264155733968|-42.286611136567|-42.286611136567|-42.301788710633|-42.507543986682|-42.558052532038|-42.558052532038|-42.558052532038|-42.558052532038|-42.558052532038|-42.558052532038|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.990213420885|-42.990213420885|-42.990213420885|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836||-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.097989876066|-43.097989876066||-43.097989876066|-43.097989876066|-43.097989876066|-43.097989876066|-43.235758449273||-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|||-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.781563045398|-43.830325599825|-43.830325599825|-44.283694687061|41.136401161514|41.136401161514|41.136401161514|41.136401161514|41.136401161514|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.840933199918|40.840933199918|40.812146897885|40.578577613356|40.578577613356|40.476196500463|40.373551285711|40.091420695182|40.091420695182|39.817188883265|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|||-42.519120697563|-42.519120697563|-42.519120697563|||-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-43.033029415626|-43.1623797152|-43.1623797152|-43.347090055938|-43.607877204149|-43.984488512483|-43.984488512483|-43.984488512483|-43.984488512483|-43.984488512483|-43.9938748958|-44.059860401936|-44.527622626433|-44.625136293977|-44.676456593478|-44.676456593478|-44.676456593478|-45.046061567691|-45.340615658121|-45.340615658121|-45.340615658121|-45.340615658121|42.803905340063|42.803905340063|42.803905340063|42.803905340063|42.803905340063|42.803905340063|42.481968506683|42.481968506683|42.481968506683|-45.322766210751|-45.322766210751|-45.322766210751|-45.322766210751|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.014520188034|43.014520188034|43.014520188034|42.904141553881|42.904141553881|42.904141553881|42.810078139934|42.810078139934|42.810078139934|42.810078139934|-44.342424156193|-44.342424156193|-44.342424156193|-44.342424156193|-44.342424156193|-44.342424156193|-44.621916335094|-44.621916335094|-44.621916335094|-44.621916335094|-44.621916335094|-44.621916335094|-45.082502099385|-45.082502099385|-45.082502099385|-45.082502099385|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935||43.494571460935|43.494571460935
05121|949667|/equities/berner-kantonalbank-ag|CHALL||-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-240.94165424865|-242.15739360961|-242.89710401068|-244.33011556742|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-246.22454529612|-246.69393921791|-248.7154880199|-250.79498668878|-253.66109632086|243.50481935696|243.50481935696||242.92815638417|242.92815638417|242.92815638417|242.92815638417|242.92815638417|242.92815638417||242.37426714095|242.37426714095|242.36029682328|241.34477424809|241.32752694232||241.14169660257|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|239.58583739247|239.08745357094|239.08745357094|237.76383730105|237.50800727167|||237.50800727167|237.50800727167|236.73111919075|236.5392795657|236.5392795657|236.5392795657|236.5392795657|236.5392795657|235.48808840633|234.93120934037|234.70134371152|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.31409172713|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|233.31426031685|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|231.25655385239|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|||-240.79484304025|-240.79484304025|-240.79484304025|||-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-241.21649226694|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.62910998188|232.62910998188|231.25456664654|231.06062960726|230.67301729391|230.67301729391|230.67301729391|229.9144636599|228.67835019741|228.67835019741|228.24465047656|228.24465047656|228.24465047656|228.06251677338|228.06251677338|228.06251677338||228.06251677338|228.06251677338
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||145.27549462914|145.26721472872|143.64690372825|143.4632141577|143.36468765324|143.12743496438|141.20825835886|140.80362141598|139.18266166324|139.18266166324|139.18266166324|139.18266166324|139.18266166324|139.00850448205|138.49278513143|138.05864743336|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.66915583136|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|136.53950755934|136.50446098566||136.50446098566|136.50446098566|135.50494902134|135.07216371431|134.9246355045|134.52736939194||133.70262706282|133.59181412064|133.43247129431|133.43247129431|133.43247129431||133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|132.26664034514|132.26664034514|131.94071013826|130.98412797073|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|||130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|129.95052192627|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.81176696203|-132.81176696203|-136.74085209526|-138.57316814703|-139.39897000694|-139.39897000694|-139.64474956936|-139.64474956936|-139.64474956936|-139.64474956936|-139.64474956936|-140.6608286163|-140.77077755771|-140.77077755771|-142.07996976917|-142.07996976917|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-143.72150312288|-144.76277548321|-146.20308268344|-148.90343435909|-150.18818323879|-150.18818323879|-152.40354117055|-154.10393395577|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|||-155.98925396956|-155.98925396956|-157.42139092592|||-158.06265895795|-159.01406889967|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.77002941036|-159.77002941036|-159.77002941036|-159.77002941036|-159.77002941036|-159.77002941036|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.88072931758|-161.26747939312|-162.37497167812|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-163.3217932638|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|154.02537694701|154.02537694701|154.02537694701|154.02537694701|152.86709431287|152.59429041834|152.59429041834|152.59429041834|145.53254389202|-160.54926636084|-160.54926636084|-160.54926636084|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|150.11586809815|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333||-159.67589672333|-159.67589672333
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||211.59461631531|211.59461631531|211.59461631531|211.59461631531|211.59461631531|211.59461631531|-223.83073156987|-223.83073156987|-223.83073156987|-223.83073156987|-223.83073156987|-224.70081285541|-225.27868095046|-226.61520105606|-227.04466784007|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-228.05722801462|-228.05722801462|-228.05722801462|-228.05722801462|-228.23025334957|215.33679818002|215.33679818002|215.33679818002|215.33679818002|215.33679818002|215.33679818002|215.33679818002|212.42977575557|210.45301898426|210.45301898426||210.45301898426|210.45301898426|208.39224331584|205.85249257316|205.11388063684|204.48764515205||199.98627239117|199.62363599018|-214.20027995201|-214.20027995201|-214.20027995201||-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-216.37253311047|-217.58059149725|-218.57288011956|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|||203.69267228792|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-219.75678101016|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.92497561233|200.9708218807|200.9708218807|200.9708218807|200.9708218807|200.9708218807|197.49535764522|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-210.29830007631|-210.5314431729|-213.32382218728|-218.95424755293|-221.13579911238|-221.13579911238|-221.13579911238|205.97954267288|205.97954267288|205.97954267288|205.97954267288|205.97954267288|||205.97954267288|205.86267932087|205.86267932087|||205.86267932087|205.86267932087|205.86267932087|205.86267932087|205.86267932087|205.86267932087|200.90297702319|196.14219669244|193.85244076938|190.94715641042|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|182.62698799715|182.15553971998|182.15553971998|181.4950485414|180.84540775915|180.84540775915|180.84540775915|180.84540775915|178.9949000533|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-190.02082094141|-192.22313387071|-195.09237673189|-198.58062152839|-198.58062152839|-198.58062152839|-198.62966690764|-198.62966690764|-198.62966690764|-200.43296306117|-202.00329703737|-203.80862721721|-203.80862721721|-203.80862721721|-203.80862721721|-203.80862721721|-205.88736628735|-206.63866227672|-206.63866227672|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.2013604992|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097||-204.99387167097|-204.99387167097
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.63163151781|-373.63163151781|-375.47959057534|-380.80773741473|-380.80773741473|-380.80773741473|-382.61970823859|-383.93856470955|-385.14328976487|-385.14328976487|-385.24254418319|-391.7417157591|367.90913616964|367.90913616964|367.90913616964|367.90913616964|364.08242798478|364.08242798478|364.08242798478|364.08242798478|364.08242798478||364.08242798478|364.08242798478|364.08242798478|362.46596047504|362.46596047504|361.10106719449||357.08451910499|-374.77115667583|-374.77115667583|-374.77115667583|-374.77115667583||-377.96795186203|-379.42957020004|-379.42957020004|-381.14396688893|-381.79193443078|-381.79193443078|-387.24103825642|-395.79559806269|-397.20135563295|-397.20135563295|-402.30655762461|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|||382.23591016784|382.18434836086|381.02705644696|380.1840279908|380.1840279908|380.02584356433|380.02584356433|380.02584356433|380.02584356433|380.02584356433|380.02584356433|377.52403783792|377.52403783792|377.52403783792|377.52403783792|374.41558064348|373.65063973408|370.73405160883|367.73784902337|363.36426414652|363.17142733504|363.17142733504|363.17142733504|363.17142733504|363.17142733504|363.17142733504|361.18418325717|361.18418325717|361.18418325717|361.18418325717|358.87234945581|358.87234945581|358.87234945581|358.87234945581|358.87234945581|358.87234945581|357.21371788764|357.15340013302|357.15340013302|357.15340013302|350.92598353267|350.76220121252|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|343.52158623676|339.07227120906|339.07227120906|339.07227120906|339.07227120906|339.07227120906|339.07227120906|||339.07227120906|339.07227120906|339.07227120906|||336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|327.64401377754|325.17112031598|320.62347481669|318.7371935626|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-338.53919828681|-338.53919828681|-339.98799809646|-340.2086502499|-340.2086502499|-340.62072080447|-345.00078766957|-348.42310792224|-352.53677030422|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-357.01079440383|-362.83063218526|-362.83063218526|-362.83063218526|-362.83063218526|-362.83063218526|-365.71180404482|-368.99090389475|-369.31210797876|-370.86881145419|-370.86881145419|-370.86881145419|-370.86881145419|-370.86881145419|-370.86881145419|-371.08755370182|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-373.43614100853|-373.43614100853|-377.70683351534|-382.52448133796|-382.52448133796|-388.39386171069|-392.34874337212|-394.87638254183|-397.5424502575|-397.5424502575|-400.7138132744|-401.90425053492|-403.90471671306|381.75331965146||381.75331965146|381.75331965146
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-632.70602271153|-632.84002523503|-636.03189336235|-636.03189336235|-636.03189336235|-636.03189336235|-640.75765929149|-652.50851032388|602.40888867909|602.40888867909|602.40888867909|602.40888867909|602.40888867909|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425||594.47767724425|594.47767724425|594.47767724425|581.08630804917|577.66828154218|577.66828154218||568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488||568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|566.59226746766|566.59226746766|565.9914082974|557.60156477489|548.03279601838|548.03279601838|541.67629138071|541.67629138071|||531.75143486746|528.05714985273|526.59828512035|526.59828512035|526.59828512035|521.05365013372|515.59651329188|515.59651329188|515.59651329188|515.59651329188|515.59651329188|511.94057032431|510.21174480479|503.16882074665|503.16882074665|495.90980082961|494.78866758846|494.26497611586|494.26497611586|494.26497611586|490.01664012873|483.12960014303|476.31066682559|474.41440348838|474.41440348838|466.18267054265|455.70296726961|-490.89363161742|-490.89363161742|-490.89363161742|-490.89363161742|-490.89363161742|-490.89363161742|-495.96514624157|-502.79460693508|-508.52178548342|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-515.88945737781|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|||479.44331751426|479.44331751426|479.44331751426|||479.44331751426|479.44331751426|479.44331751426|479.44331751426|473.22014507934|473.22014507934|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|460.66696670702|453.43551856336|451.23390951484|449.59323279427|441.49248088252|430.85275653613|-480.20477666169|-480.20477666169|-480.20477666169|-480.20477666169|-480.20477666169|-480.20477666169|-482.86641851299|-489.74046501443|-505.3505166827|-506.30612964745|-506.75681071939|-515.1186785771|-518.29853175233|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-520.41200272158|-525.23555857953|-534.51173175504|-535.16880463585|-535.16880463585|-538.90978292872|-543.59232460336|512.8620262104|512.8620262104|512.8620262104|512.8620262104|512.8620262104|512.40225134489|504.89139038321|500.82376709245|499.85974121384|496.45526801537|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-525.3143233101|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807||-526.61306871807|-526.61306871807
05128|949674|/equities/burkhalter-holding-ag|CHALL||-93.534315718775|-93.534315718775|-93.560353002686|-94.150387986655|-94.589321171966|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-95.081779310005|-95.081779310005|-95.557534770719|-96.069484689227|-96.438315049797|-96.864797212448|-96.931228121816|-96.931228121816|-97.058303149025|-97.058303149025|-97.442558800159|-97.569512829713|-98.316123840469|-98.362551884277|-98.362551884277|-98.362551884277|-98.362551884277|-98.402832036133||-100.61981413642|-100.93313071771|96.651647129219|96.651647129219|96.651647129219|96.651647129219||96.651647129219|96.651647129219|96.651647129219|96.651647129219|96.651647129219||96.651647129219|96.016735024796|96.016735024796|96.016735024796|95.44081449017|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|94.475322025142|94.232495328922|94.232495328922|94.163273478964|94.163273478964|94.163273478964|94.163273478964|94.163273478964|||94.163273478964|94.163273478964|94.163273478964|94.163273478964|93.647432297807|93.647432297807|93.647432297807|92.79159076384|92.17954325865|91.932826097258|91.464252321199|91.03805525245|90.336729499385|89.831149809504|89.831149809504|89.701275870695|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.393742829985|-93.393742829985|-93.393742829985|-93.481148493025|-93.481148493025|-93.481148493025|-93.481148493025|-94.017941752775|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|||88.881420198394|88.881420198394|88.881420198394|||88.881420198394|88.607131180181|87.391254832363|86.984726828575|86.81016328482|86.81016328482|86.439068451503|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|85.812233728476|85.812233728476|85.812233728476|85.812233728476|85.030259867848|84.915139670653|84.915139670653|83.843381546509|83.843381546509|83.359317693474|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.544764208443|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-90.71849045146|-90.71849045146|-90.71849045146|-90.71849045146|-90.948323825868|-91.087027659982|-91.600031247072|-91.600031247072|-92.06670418308|-92.074112368136|-92.43234894067|-92.547057599822|-92.918954499341|-93.126614075874|-93.640682306526|-94.761865923403|89.437525634894|89.437525634894|89.437525634894|89.437525634894|89.437525634894|89.437525634894|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643||89.150505473643|88.417227880193
05129|949677|/equities/bvz-holding-ag|CHALL||-1012.1914694246|-1017.8596071476|-1017.8596071476|-1017.8596071476|-1017.8596071476|-1017.8596071476|-1028.4551190529|-1031.2587366981|-1031.2587366981|-1031.2587366981|-1044.176374109||-1046.3070823434|-1058.0241184408|-1058.0241184408|-1058.0241184408|1005.528757288|996.69861920887|995.77624356541|977.25138173934|-1024.7206869563|-1028.8746943397|-1028.8746943397|-1028.8746943397|-1028.8746943397|-1033.1601624747||-1033.1601624747|-1033.1601624747|-1033.1601624747|-1033.1601624747|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505||991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505||991.10159257505|991.10159257505|991.10159257505|990.49579330253|990.49579330253||990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|980.97406078987|980.62971301765|980.62971301765|980.62971301765|974.58857001961|954.23542316007|954.23542316007|954.23542316007|954.23542316007|954.23542316007|954.23542316007|948.72828965716|948.72828965716|||948.72828965716|942.47587739685|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|918.10876036446||-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025||-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-964.84501153117|-964.84501153117|-970.38334614574|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|913.49353356237|-950.93390918226|-950.93390918226||-956.59323242474|-959.82581380526|919.56704190632|919.56704190632|919.56704190632|919.56704190632|||892.90746489207||892.90746489207|||892.90746489207|876.245274437|876.245274437|876.245274437|876.245274437|876.245274437|-911.34059183625|-911.34059183625|-911.34059183625||-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|||-911.34059183625||-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-913.14943123952||-913.14943123952|-913.14943123952|867.67452896615|867.67452896615|867.67452896615|867.67452896615||867.67452896615|867.67452896615||867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|860.47169885127|859.41299872364|852.54691200449|852.54691200449|850.32990222721|818.97766914135|817.75296571261|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343||816.24601460343|-838.15306839083|-838.15306839083||-838.15306839083|-845.17007598981|-846.5778622109|-849.2010644579|-849.2010644579|-852.44562717544|834.24114357538|834.24114357538|834.24114357538||834.24114357538|834.24114357538|834.24114357538|834.24114357538|-852.29770250604||-852.29770250604|-852.29770250604
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-401.80905452258|-401.80905452258|-401.80905452258|-401.80905452258|-408.28783835842|-411.18093150936|-418.97881278817|-428.44868087575|-435.97075652861|-441.43972947623|-443.46081052915|-444.49931502506|-444.49931502506|-444.49931502506|-444.49931502506|-444.49931502506|-451.55479447228|-452.78310496921|-460.89789441023|-464.30321601136|-465.9334238839|-465.9334238839|-465.9334238839|-467.03713764878|433.47160383956|433.47160383956|433.47160383956|433.47160383956|433.47160383956|431.45877017229|431.45877017229|427.31530019144|418.79477799048|418.27197554498||413.85120437652|413.85120437652|413.05689375169|410.92432639077|-436.81060045343|-436.81060045343||-436.81060045343|-436.81060045343|-436.81060045343|-436.81060045343|-436.81060045343||-436.81060045343|-436.81060045343|-436.81060045343|-436.81060045343|-440.05012401658|-440.05012401658|-444.55569335175|-446.42299261306|-460.10888068117|-472.12097853464|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|||436.80550815151|419.75612016835|-449.637505965|-449.637505965|-450.20988390741|-450.20988390741|-450.30541223137|-450.30541223137|-454.6795212733|-454.6795212733|-461.16429529945|-461.16429529945|-461.16429529945|-462.04031205873|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|428.33185231088|424.66986284421|424.66986284421|424.66986284421|424.66986284421|424.66986284421|-466.85821283373|-466.85821283373|-466.85821283373|-467.17579203748|-470.08421337498|-473.22422959531|-473.22422959531|-473.22422959531|-477.81284041352|-477.81284041352|-477.81284041352|-477.81284041352|-479.13004989323|-479.13004989323|-491.06116654804|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|||455.29204544693|455.29204544693|455.29204544693|||455.29204544693|455.29204544693|455.29204544693|455.29204544693|451.75561166288|451.75561166288|446.92290184764|-493.2484727131|-493.2484727131|-493.2484727131|-493.2484727131|-493.2484727131|-499.30385857011|-504.58762063346|-511.31957848162|475.74743397331|475.74743397331|473.45691811204|473.45691811204|473.45691811204|473.45691811204|470.7021312356|469.83570137289|467.37300152543|462.10889058381|459.15691438108|459.15691438108|459.15691438108|438.36879375676|429.85329087662|429.85329087662|429.85329087662|429.85329087662|429.85329087662|429.85329087662|426.40318671738|-472.96907973029|-472.96907973029|-474.64392559296|-474.64392559296|-476.38213954773|-482.95237727525|-487.78041919473|-489.31157688303|-492.31841875892|-507.68713195436|-520.59681328262|-530.41312586958|-540.65347318842|-546.78163687602|-549.1184854178|-562.83056984609|-562.83056984609|-562.83056984609|-571.08952205121|-576.2105800569|-576.85256797148|-576.85256797148|-583.89174219054|-604.65749132282|551.87688813897|551.87688813897|551.87688813897|551.87688813897|551.87688813897|550.02987570997|540.25541745552|-577.60710911451|-577.60710911451|-577.60710911451|-581.95939396853|-581.95939396853|-585.06599329837|-589.51777033152|-595.46418925724|-600.46021028582|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-604.55749576416|-604.55749576416|-604.55749576416|-615.84166196017|-618.65740217797|-627.34155797552|590.22694379215|590.22694379215|590.22694379215|589.41882643572|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255||586.53631663255|586.53631663255
05131|949678|/equities/calida-holding-ag|CHALL||29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834||29.526661966834|29.526661966834|29.096291328573|28.634767295149|28.346964042746|28.07440425882||28.041004202203|27.959449579799|27.811974728652|27.811974728652|27.4188605553||27.341185870741|27.341185870741|27.270761824288|27.16473574179|-28.958520156309|-28.958520156309|-28.958520156309|-28.958520156309|-28.958520156309|-28.958520156309|-28.976133591781|-29.370704499494|-29.500782268589|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|||27.337260858174|27.337260858174|27.102512297758|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-29.318521669612|-29.528912839079|-29.698792255349|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|||27.845598775559|27.845598775559|27.845598775559|||27.695109559886|27.397344485248|27.272048834656|27.030054387885|26.96117158448|26.642968978212|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.487354112023|26.172060145663|25.677282667979|25.677282667979|25.677282667979|25.677282667979|25.530315347098|25.16329168835|25.16329168835|25.16329168835|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.853956149664|-27.853956149664|-27.853956149664|-27.853956149664|-27.853956149664|-28.038217407498|-28.038217407498|-28.134129583872|-28.574033273632|-28.657259532008|-29.010844305923|-29.46482645557|-29.599808232493|-29.976614666215|-29.976614666215|-30.550945830431|-30.550945830431|-30.550945830431|-31.092717038356|-31.461351671443|-31.741796441108|-31.741796441108|-31.741796441108|-31.741796441108|-31.876994710532|-32.235550568464|-32.475610492365|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.584210897166|-32.793568002602|-33.390075749182|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-34.178605341849|-34.178605341849|-34.581784645647|-34.776982854837|-34.988313435442|-35.317569466571|-35.805633249261|-36.30070399176|-36.514670042317|-36.699636093026|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843||-36.768715145843|-36.768715145843
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||-286.89944072854|-286.89944072854|-286.89944072854|-290.38826747615|-294.93140830684|-296.15419520828|-296.15419520828|-296.15419520828|-297.43727803491|-297.43727803491|-298.59697559435|-303.99663954928|-315.94071061031|-315.9474768317|-315.9474768317|-315.9474768317|-317.77497425744|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329||297.65740824329||297.65740824329|297.65740824329|293.98707879066|293.98707879066|293.98707879066|-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653||-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653||-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653||-315.059169653|-315.059169653|-315.059169653|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-318.56480033172|-326.90533370191|-334.55596753323|-334.55596753323|-339.26662658423|-339.26662658423|319.38460002163|319.38460002163|319.38460002163|317.37177780181|316.3575308909|||311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|308.42907383436|308.42907383436|308.42907383436|308.42907383436|308.42907383436|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066||300.33330578066|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|294.74069289907|294.74069289907|-316.56589677881|-319.51766308757|-319.9640700973|-322.40452233033|-322.45201965752|-322.45201965752|-322.45201965752|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|||-324.86029053445|-324.86029053445|-324.86029053445|||-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-326.06698948272|-326.24109942524|-326.57346353489|-326.57346353489|-326.57346353489|-326.57346353489|-327.91495948321|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|306.41396716893|306.41396716893|-324.03213929762|-324.03213929762|-324.03213929762|-324.03213929762|-325.81348810847|-327.78208408453|-327.78208408453|-328.36898231614|-329.75800285943|-329.75800285943|-331.89876896226|-331.89876896226|-333.0655266972|-333.0655266972|-333.0655266972|-334.63027987309|-334.63027987309|-337.03364430343|-338.70404922604|-340.93216629086|-340.93216629086|-340.93216629086|-345.09129587873|-348.87921764304|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|-352.90592127406|-352.90592127406|-352.90592127406|-352.90592127406|-352.90592127406|-352.90592127406|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-361.95914103133|-363.56571225703|-367.46190250781|-370.29100278646|-372.49000309606|-377.76667010674|-378.51852234082|-379.35391371202|-379.81347371855|-379.81347371855|-382.23719302061|-387.59688113401|359.73198180022|359.73198180022||359.73198180022||359.73198180022|359.73198180022
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL||4.105546026357|4.105546026357|-4.298282326451||-4.3842504522664|-4.3842504522664|-4.3842504522664|-4.3842504522664||-4.3842504522664|-4.3842504522664|-4.3842504522664||-4.469185474722|-4.469185474722|-4.469185474722|-4.469185474722|||-4.469185474722|-4.469185474722|-4.5835396749094||-4.6089702760017||||||-4.6089702760017|-4.6089702760017||||-4.6577450075454|-4.7286056190405|-4.7662284539445|-4.7671954423685|-4.7671954423685||-5.1623254141879|-5.1623254141879|-5.1623254141879|-5.1655882795348|-5.1655882795348|||-5.1655882795348|-5.1655882795348|-5.1655882795348|4.8317064824005|4.8317064824005||4.8018961021525||4.7687734574325|4.7026797974888|4.7026797974888|4.7026797974888|4.5396441049911|4.479604755015||||-4.486404950469||||-4.486404950469||-4.486404950469|-4.486404950469|-4.486404950469|-4.486404950469|||-4.5514400856979|||-4.5514400856979||-4.5514400856979|||-4.5514400856979||||4.3405002938745|||4.2883336927093||4.223704142217|4.1739557167681||4.1739557167681|4.1510618948044|3.9856242099407||||||-4.1893063740595|-4.1903782809056|-4.1903782809056|-4.1962665651774|-4.1962665651774||-4.1962665651774|-4.2180739613083|-4.2323044109904|-4.2904450351268|-4.2904450351268||-4.2904450351268||-4.4093832897113|-4.4593147621074|-4.4681275537189|-4.5668085869348|-4.7075650754014|-4.7661833832043|-4.7957593146714|-4.8221772296335||-4.8221772296335|-4.8221772296335||||-4.8221772296335|-4.8221772296335||-4.8221772296335|-4.8221772296335|-4.8221772296335|||-4.8221772296335|-4.8221772296335||||-4.8221772296335|||-4.8221772296335|-4.8221772296335||-4.8461448536863|-4.8461448536863|-5.0490499190214|-5.082777774349|-5.082777774349|4.9524694151181|4.6521624307293|||||4.6521624307293|||||4.6521624307293||4.6521624307293|4.6336576738056|||4.6336576738056|4.597397411101|-4.4274109084016||||-4.4274109084016|-4.431907830007|-4.431907830007|-4.431907830007|-4.4527240483631|-4.4527240483631|-4.4527240483631|-4.4527240483631||-4.4527240483631||||||||-4.4527240483631||-4.4608045384474|-4.4675606406605|||||-4.6088352096636|-4.6088352096636|-4.6088352096636||-4.6875946138257|||-4.8362161157257||-4.9093616525324||-4.9093616525324|-4.9093616525324||-4.9093616525324||||||-4.9402648490382|-4.9402648490382|-4.9402648490382||||-4.9402648490382|-4.9636273959956|-5.1629195323345|-5.2221326420436||-5.2623865036986||-5.2623865036986|||-5.2623865036986|-5.2623865036986||-5.2994894457479|||-5.2994894457479|||-5.4183202879688|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.146583293195|74.146583293195|74.146583293195|73.860094412957|73.155662069491|72.514623758718|71.980134457929|71.761262543315|71.423625556754|71.120693621952|70.997992235111|70.972770167376|70.569743104539|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439||-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439||-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439||-74.413130874868|-75.028477902143|-75.106643724142|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|||72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|71.641817328096|71.34090661645|71.197067654187|71.197067654187|71.197067654187|71.197067654187|71.197067654187|70.668966518568|69.146561841816|69.146561841816|68.240624353456|66.369596318903|66.369596318903|66.338441456361|65.942708321195|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.316777514877|65.074200629594|64.274109945697|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|||64.100295027102|64.100295027102|64.100295027102|||64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|63.497550708282|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.041791585186|62.28771495064|62.28771495064|62.28771495064|61.878017629075|61.821560028224|61.821560028224|61.821560028224|61.627207323233|-64.759525395661|-64.759525395661|-64.759525395661|-64.759525395661|-64.759525395661|61.603546153508|61.603546153508|61.603546153508|61.603546153508|61.548384996479|60.939873320333|-63.165680229487|-63.165680229487|-63.165680229487|-63.165680229487|-63.165680229487|-63.528533206849|-63.878924937677|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.483603829957|-64.483603829957|-64.483603829957|-64.492896365697|-64.672660933131|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-65.5008536671|-65.73706153746|-65.774511378292|-66.449459969207|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.608509296466|-66.608509296466|-67.065012236755|-67.577794256388|-67.980879879196|-68.282103707864|-68.282103707864|-68.282103707864|-68.282103707864|-68.282103707864|-68.652336944556|-68.722041303819|-69.07449296548|-69.738322719755||-70.400583460228|-70.400583460228
05137|949682|/equities/ci-com-sa|CHALL||||||||||||||||||||||||||||||||-1.4967983539496|-1.4967983539496|-1.5359416728234|-1.5359416728234|||-1.5359416728234||-1.5359416728234||-1.5359416728234||-1.5359416728234|||||-1.5359416728234|-1.5359416728234|-1.5359416728234|-1.5359416728234|-1.5833150724291|||-1.5833150724291|-1.5833150724291|1.2697994964921|1.2697994964921||||1.2697994964921|1.2697994964921|1.2697994964921||1.2697994964921||||1.2697994964921|1.2697994964921||1.2697994964921|||||||1.2697994964921|-1.5852627094838|-1.5852627094838|-1.5852627094838|-1.5852627094838||||||||-1.5852627094838|-1.5852627094838|-1.6336252354089||||||-1.7047842113696|-1.7047842113696|1.3652398488563|-1.5552594605737|-1.5552594605737|-1.6769550314273|-1.7116166872807|||||||||-1.7684629540784||||||-1.7982921711982|||-1.8314357457757|||-1.8658846322958|-1.8658846322958|||||||-1.8658846322958|-1.8658846322958|-1.8658846322958|-1.8658846322958||||-1.9076495903802|-1.9325303464848||||-1.9325303464848|-1.9550337426881|-2.1643403541536|-2.1643403541536|-2.1643403541536|-2.1643403541536|-2.1643403541536||||-2.1643403541536|||||||-2.313711498787|||-2.3207906071897||||-2.3820417076934||-2.3820417076934|||||||-2.3820417076934|||||||||-2.3820417076934|-2.3820417076934|-2.3820417076934||||-2.3820417076934|||||||-2.3820417076934|-2.3820417076934|-2.3820417076934||||||||||||-2.5177242938384||-2.5177242938384|||||||-2.5177242938384||||||-2.5177242938384|-2.5177242938384||-2.5177242938384|-2.5630270048098|-2.7286752737251||-2.7286752737251||-2.7540836639632|||||||||||
05138|949681|/equities/cicor-technologies-ltd|CHALL||50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.38126653268|50.221315637955|50.221315637955|50.045905289527|49.373229116727|49.136919969242|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936||48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936||48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936||48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|||-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-52.528172682181|-53.053527194543|-53.337251802598|-53.359029569833|-53.359029569833|-53.359029569833|-53.359029569833|51.325649243426|51.325649243426|51.325649243426|51.325649243426|50.75072180544|50.278581267315|49.823703869159|49.823703869159|49.823703869159|49.359672449226|49.347776934329|49.347776934329|49.347776934329|49.347776934329|49.347776934329|49.347776934329|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.799462957617|48.793849171794|48.698720708596|48.693022797623|48.442246408505|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|||48.388206197081|48.388206197081|48.388206197081|||48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.120230040349|47.812628539743|47.812628539743|46.325141677528|44.652645487439|44.652645487439|43.76960775019|43.394007594069|42.760335754758|42.760335754758|42.760335754758|42.760335754758|42.760335754758|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.704405701563|-44.704405701563|-44.774804576187|-44.774804576187|-44.774804576187|-44.774804576187|-44.774804576187|-45.149783328671|-45.158989686901|-45.158989686901|-45.21554519858|-45.22282782888|-45.380917351506|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.54071193758|-45.54071193758|-45.54071193758|44.666771925239|44.666771925239|44.666771925239|44.666771925239|44.508360095412|44.508360095412|44.376987075107|44.376987075107|44.307763416785|44.230848240873|44.145386934303|44.143522673988|44.143522673988|44.143522673988|44.143522673988|44.143522673988|44.143522673988|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378||44.128004647378|44.128004647378
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.003079522085|14.003079522085|13.866579524322|13.866579524322|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.605096509423|-14.663092946748|-14.663092946748|-14.663092946748|-14.663092946748|-14.663092946748|-14.663092946748|-14.758992353788|-14.882213450925|-15.105059785957|-15.105059785957|-15.105059785957|14.245898446109|14.245898446109|14.245898446109|14.095442622531|14.013269682315|13.749743589193|13.704715552629||13.476488573644|13.476488573644|13.476488573644|13.445013150011|13.445013150011|13.445013150011||13.445013150011|13.445013150011|13.141125370434|13.040155194634|13.040155194634||12.88406109637|12.683401476741|12.550412640591|12.550412640591|12.550412640591|12.550412640591|12.550412640591|12.524152025789|12.524152025789|12.429610802685|12.429610802685|12.429610802685|12.429610802685|12.366789422603|12.273689514123|12.273689514123|12.273689514123|12.070851179948|12.070851179948|11.820390009208|11.702100143745|||11.653152905995|11.653152905995|11.653152905995|11.653152905995|11.616836560098|11.47815165291|11.194056932239|11.039391572716|11.039391572716|11.011546355091|10.890051980374|10.848946301538|10.813273553934|10.78799425851|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.570285838165|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.625083588323|-11.625083588323|-11.645648266167|-11.780720155869|-11.847467282783|-12.026074731097|-12.152304953718|-12.282005436314|-12.568339435141|-12.694821454729|-12.722580063835|-12.895644148737|-13.069604883095|||-13.078449259754|-13.139388413955|-13.249875593769|||-13.25152852865|-13.311698254964|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.535754507402|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.733548103418|12.532830806403|12.518746792966|12.518746792966|12.518746792966|12.518746792966|12.518746792966|12.518746792966|12.281385249224|-13.047827574656|-13.047827574656|-13.047827574656|-13.047827574656|-13.047827574656|-13.122586247044|-13.180909170434|-13.180909170434|-13.24601010672|-13.570566859419|-13.925630214672|-14.046811186451|-14.081186855745|-14.081186855745|-14.255352414619|-14.255352414619|-14.255352414619|-14.32205869199|-14.424509753135|-14.648899384502|-14.814332454473|-14.844755888067|-14.844755888067|-14.844755888067|-14.844755888067|-15.004173437845|14.295894608514|14.295894608514|14.295894608514|14.295894608514|14.295894608514|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|13.931626228959|13.695140366721|13.564044692966|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662||13.516789592662|13.509766169565
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.997825428098|-50.092027871973|-50.641142758138|-51.092309327455|-51.092309327455|-51.092309327455|-51.797008244563|-51.913342705887|-52.164824635366|-52.849807269683|-53.422007356871|-53.66334193149|-54.559268346526|-54.799185610587|-54.827417060746|-54.827417060746|-54.827417060746|-54.953558264|-54.953558264|-54.953558264|-54.953558264|-54.953558264|-55.124627236215|-55.124627236215|-55.124627236215|-55.124627236215|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045||-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045||-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045||-55.258966444045|-55.258966444045|-55.258966444045|-55.989162544865|-55.989162544865|-55.989162544865|-55.989162544865|-55.989162544865|-57.865735482792|-58.161926957877|-59.48761799367|-59.48761799367|-59.48761799367|-59.48761799367|-59.48761799367|-59.686242130418|-59.895825309907|-60.02869512787|-60.220772872927|-60.400859129166|-60.942209173472|||-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.654251700512|-62.241051157158|-62.241051157158|-63.023391997198|-63.179495925496|-63.179495925496|-63.216106117643|-64.229006754996|-64.717843872369|-64.717843872369|-64.717843872369|-64.717843872369|-65.742048535149|-66.680054436569|-70.755615616777|-71.796697824786|-71.796697824786|-71.796697824786|-71.796697824786|-71.796697824786|-72.601888676032|67.103101033357|67.103101033357|67.103101033357|67.103101033357|67.103101033357|||67.103101033357|67.103101033357|65.647893766989|||64.925435653914|64.800480329978|64.589479119674|64.589479119674|63.099425482635|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.939193403214|-69.376881982981|63.885641554256|63.885641554256|63.885641554256|63.885641554256|63.885641554256|63.885641554256|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|-68.480166422002|-68.480166422002|-68.480166422002|-69.261296363531|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.999852051277|-70.438720771493|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.933630145158|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693||-71.546830247693|-71.546830247693
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||353.16036697194|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|349.09794566546|344.88660629496|339.59622921662|330.38469912958|326.39966569953|322.05518411059|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|303.0179937981|291.6659722882||291.6659722882|291.6659722882|285.54552476466|-308.93236764048|-308.93236764048|-308.93236764048||-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048||-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-309.03596404497|-311.3732933833|-317.55365931478|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|||295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|289.94151208273|288.87160406866|288.87160406866|288.87160406866|284.70177958583|279.77974492285|277.15528298719|274.20586184775|269.43069216983|269.43069216983|266.07852922299|265.26503992984|263.20559958296|259.71733727805|256.77481784149|255.81645816481|253.69607547826|253.15119090683|252.56798379297|251.38666764757|250.64073437078|243.38969705748|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|249.45984838647|249.45984838647|249.45984838647|249.45984838647|||249.45984838647|249.45984838647|249.45984838647|||245.96649549451|243.3311384691|243.3311384691|243.3311384691|241.88041688352|241.88041688352|233.11158245304|226.26842189606|225.58714035679|223.78571540701|219.42891592189|219.42891592189|219.42891592189|219.42891592189|219.42891592189|219.42891592189|218.0654684085|214.56258000526|214.56258000526|214.56258000526|214.56258000526|214.56258000526|214.56258000526|214.56258000526|211.98063902495|211.75626558327|207.46251884063|206.49168793978|200.01298117441|195.05886644569|177.90985228449|170.21094647414|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-195.91436590498|-196.08262861376|-198.73625520209|-200.74598799197|-200.74598799197|-202.62962056934|-202.62962056934|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-213.47036122439|-213.47036122439|-213.47036122439|-215.93928770619|-216.26798724039|-216.26798724039|-216.26798724039|-216.26798724039|-220.71355813498|-220.71355813498|-220.71355813498|-223.78173312605|-226.20461033663|-226.20461033663|-226.20461033663|-226.20461033663|-226.20461033663|-226.20461033663|-229.61622438255|-232.48469172388|-235.482997586|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-241.70743751606|223.58412934045|223.58412934045|223.58412934045|223.58412934045|223.58412934045|223.58412934045|223.58412934045|220.71569994533|213.82855244306|212.12061925096|-231.20527387523||-231.20527387523|-231.20527387523
05142|949680|/equities/compagnie-financiere-tradition|CHALL||-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.1806304361|-156.645144929|-156.85571658777|-159.81190731975|146.57797349829|146.57797349829|146.57797349829|145.98701219569|145.98701219569|145.98701219569||145.98701219569|145.98701219569|145.98701219569|143.81890243965|143.27100271073|141.63444745636||140.64938606263|138.52709562514|137.94126170662|137.94126170662|137.94126170662||137.94126170662|137.94126170662|137.85140189624|136.6126687736|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.36761877829|134.49179864254|134.29644293616|133.09892705407|133.09892705407|133.09892705407|133.09892705407|133.09892705407|131.91547450453|||129.7949716717|128.28391564407|128.28391564407|127.14989585687|127.14989585687|125.05543984097|123.3115998233|122.26123434975|122.26123434975|121.87359372195|119.60954857994|119.14949842216|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|118.68504487258|118.68504487258|118.68504487258|118.41672206492|118.41672206492|117.9352467388|117.45073816058|117.45073816058|117.45073816058|117.45073816058|117.45073816058|117.45073816058|117.25399772912|117.25399772912|117.0599974768|116.67777497422|116.66700614101|116.66700614101|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-121.80304747019|117.80366734375|117.80366734375|117.80366734375|117.80366734375|117.80366734375|117.78185260417|116.6742806713|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|||116.41488788687|116.41488788687|116.41488788687|||116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|115.57209765208|114.10752796553|114.10752796553|113.87761037795|113.87761037795|113.87761037795|113.61401153106|112.40729601521|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.49323697567|-117.49323697567|-118.0202633063|-118.35584811812|-118.39538679791|-118.43931866434|-118.84789948067|-118.84789948067|-118.84789948067|-118.84789948067|-118.84789948067|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|||115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177||115.39167046177|115.39167046177
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|68.5037113337|66.898565520653|65.109518516736|64.71057646879|64.433973345585|64.225760382452|64.225760382452|64.225760382452|64.225760382452|64.225760382452|64.225760382452|62.834177778869|62.050967473996|62.050967473996|62.050967473996|62.050967473996|||61.734408558753|-70.091393316349|-70.091393316349|-70.091393316349|-70.091393316349|-70.091393316349|64.286545649771|64.286545649771|64.286545649771|64.286545649771|63.936065347731|63.936065347731|63.936065347731|63.936065347731|63.84562774029|63.645139220982|62.766823984549|62.712128611462|62.712128611462|61.787814353298|61.787814353298|61.495352891997|61.495352891997|61.495352891997|60.950107305962|60.950107305962|60.950107305962|60.950107305962|60.755067470287|60.755067470287|60.733413301811|60.192679920577|60.158531549665|59.776147183547|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|58.125020481823|57.490149741406|57.490149741406|57.033500729926|56.465000429559|55.622221724643|55.14691455326|54.785460233264|54.646246556358|54.646246556358|53.506938753213|53.30239612684|53.30239612684|52.740611489728|52.740611489728|51.634014588942|50.521126303794|50.023474306665|48.119923046061|||48.119923046061|48.119923046061|48.119923046061|||48.119923046061|48.119923046061|48.119923046061|48.119923046061|48.119923046061|48.119923046061|47.077691425691|45.866878471783|44.652087487569|43.757875537199|39.842084142149|39.299537893335|39.132834789085|39.132834789085|39.132834789085|38.96148360761|37.612759309698|36.527344626394|36.527344626394|36.527344626394|36.205924070741|36.205924070741|36.205924070741|36.205924070741|36.205924070741|35.386632634859|35.386632634859|35.351814589744|34.942481327864|34.942481327864|34.942481327864|34.942481327864|34.942481327864|34.942481327864|34.341646725174|-36.842787446763|-36.842787446763|-36.842787446763|-36.842787446763|-36.842787446763|-36.842787446763|-37.089208698037|-37.771342065337|-37.817396843878|-37.817396843878|-37.874887162279|-38.527652190604|-39.169614180899|-39.182903882504|-40.017115721703|-40.564190366205|-40.564190366205|-40.564190366205|-40.564190366205|-40.564190366205|-41.23243467271|-41.419373214903|-41.813192461003|-42.459103370231|-42.976780123757|-43.050991367445|-43.050991367445|-43.050991367445|-43.050991367445|-44.13733565261|-44.13733565261|-44.833149241629|-45.150721761057|-45.159684123395|-45.159684123395|-45.159684123395|-45.159684123395|-45.866315353576|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.919754056834|-46.835838137626|-47.435968858368|-47.435968858368|-47.435968858368|-47.435968858368|-47.479897936635|-47.479897936635|-47.570385734021|-47.570385734021|-47.570385734021|-47.570385734021|-47.570385734021||-47.570385734021|-47.570385734021
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||-73.487430507399|-73.91089661135|-73.91089661135|-73.91089661135|-73.91089661135|-73.989885886661|-74.744313752378|-75.771462691851|-76.351913382916|-76.351913382916|-76.351913382916|-76.351913382916|-79.379904776048|-80.595752045489|-80.595752045489|88.744327653941|88.744327653941|88.744327653941|88.634605070278|88.634605070278|88.634605070278|88.027340408083|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.379232130898|87.299149524783|86.899049347876|86.265613946913|86.017348406048|85.741496957377|85.112773803688|84.503078358943||84.214533798755|83.927514395328|83.927514395328|83.927514395328|83.927514395328|83.927514395328||83.927514395328|83.75591881225|83.75591881225|83.75591881225|83.75591881225||83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|||83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|83.75591881225|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-87.658462694917|-89.034753249684|-89.034753249684|-89.034753249684|-89.034753249684|-89.37194763135|-89.657718827449|-89.97524237867|-90.628041746835|-91.051905906029|-91.051905906029|-91.957671363958|89.299170967227|89.299170967227|89.001446919536|89.001446919536|88.912358519339|88.912358519339|88.912358519339|88.912358519339|88.912358519339|88.912358519339|88.912358519339|88.458180371151|87.464643415727|86.138492514599|85.631660807914|85.120570669433|85.120570669433|84.948852433418|84.948852433418|84.343167929357|84.303518989026|84.215024659302|83.992617733275|83.992617733275|83.869575004881|83.6328623881|83.389106052587|83.389106052587|83.389106052587|83.389106052587|82.765672967909|82.075750673934|82.075750673934|82.075750673934|||82.075750673934|82.075750673934|82.075750673934|||81.13972720959|80.066362379417|79.973738350719|-81.832378329246|-81.832378329246|-81.832378329246|-81.832378329246|79.45385127719|79.45385127719|79.282056974655|78.891173653344|78.712417289659|-80.964918687701|-80.964918687701|-81.227687600321|-81.628927962371|-81.628927962371|-81.628927962371|-81.821028780482|-83.056699831775|-83.248117352095|-83.248117352095|-83.248117352095||-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-85.453461859587|-86.321068247498|-86.321068247498|-86.321068247498|-86.321068247498|-86.321068247498|-86.321068247498|-86.497079400125|-86.497079400125|-86.497079400125|-86.963423759741|-87.326024195665|-87.673363947332|-88.25929056214|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|-88.149899559426|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.335712366055|-88.395937425058|-88.395937425058|-88.406595104448|86.437312776016|86.437312776016|86.437312776016|85.97479510988|85.70532900189|85.372588966673|85.299457792856|85.299457792856|85.299457792856|85.299457792856|85.299457792856|85.299457792856|85.299457792856||85.299457792856|85.299457792856
05145|949684|/equities/crealogix-holding-ag|CHALL||||59.542769620945|||||||||||||||58.542587722771||||||||58.542587722771|||||||58.542587722771||||58.542587722771||||58.542587722771||||58.542587722771|||||||||58.542587722771|||||||58.542587722771||58.542587722771||58.542587722771|||||||||58.542587722771||||58.542587722771|||||58.542587722771|-59.73045808581|-59.811620095344|59.223789142387|59.223789142387|59.223789142387|59.223789142387||59.223789142387||||59.223789142387||59.223789142387||59.223789142387||59.223789142387|59.223789142387|59.223789142387||59.16089045595|||59.16089045595|59.16089045595|58.883815377716||58.883815377716|58.47966602103|58.47966602103|58.47966602103|58.47966602103||58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.255184467812|57.950204964235|57.833561071372|57.703956745969|57.559951939966|57.149946599962|57.138829555513|57.002356414778|57.002356414778|57.002356414778|57.002356414778|57.002356414778||||57.002356414778|57.002356414778|||57.002356414778|57.002356414778|57.002356414778|57.002356414778|57.002356414778|56.975018683807|56.975018683807||56.975018683807|56.975018683807|56.975018683807|56.975018683807|56.975018683807|56.975018683807||56.975018683807|56.975018683807||||56.975018683807|56.975018683807|56.870393436799|56.870393436799|56.439326040888|56.404806712098|56.366451902331|-51.140182836629|-51.140182836629|-51.142316807805|-51.142316807805||-51.142316807805|-51.142316807805||-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.174891490993|-51.174891490993|-51.174891490993||-51.174891490993|47.858953801531|47.858953801531|47.858953801531|||47.858953801531|47.858953801531|47.858953801531|47.858953801531|47.858953801531|47.858953801531||46.093282001701|-51.339155988086|-51.339155988086|48.706231747323|48.706231747323|48.706231747323||48.340257497026|47.683480791531|47.683480791531|47.683480791531||-50.047705091352|-50.047705091352|-50.047705091352|-50.047705091352||48.232919437476|48.232919437476|48.232919437476||48.232919437476||48.232919437476|48.036577152751|47.680765061088|||47.680765061088|||||47.680765061088|-49.922956677693||-49.922956677693|-49.922956677693|48.107824303024||47.919804865909||47.310896669044|46.366100837801
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-184.22720254312|-190.37467779992|-193.37186405259|-194.09983444309|-194.09983444309|-194.75536939939|-195.11707117646|-199.47453268467|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269||184.82068393269|184.82068393269|180.23409088496|179.19486635961|179.19486635961|179.19486635961||179.19486635961|179.19486635961|179.19486635961|179.19486635961|175.09430121092||172.50477301973|-180.99513598342|-180.99513598342|-180.99513598342|-180.99513598342|-180.99513598342|-180.99513598342|-181.27238348743|-183.09058783698|-183.09058783698|-185.58954814461|-186.34394034839|-188.80438528565|-189.60487270915|-191.89429877161|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|||176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|171.59068129494|170.83408676732|170.48501375704|170.48501375704|170.48501375704|170.48501375704|168.75377811134|168.75377811134|168.75377811134|168.75377811134|-185.8492649809|-185.8492649809|-185.8492649809|-185.8492649809|-185.8492649809|-189.62140282166|-190.05729025985|-190.05729025985|-190.53245364473|-190.53245364473|-193.02401482968|-193.02401482968|-194.13780358002|-194.39581125379|-194.39581125379|-194.39581125379|-194.39581125379|-195.35778434336|-195.35778434336|-196.89754494097|-198.59727232617|-199.69696959039|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|189.2285251658|||189.2285251658|189.2285251658|189.2285251658|||189.2285251658|189.2285251658|189.2285251658|189.2285251658|189.2285251658|189.2285251658|186.49836434709|185.71364153954|185.71364153954|185.71364153954|185.71364153954|183.85960323648|181.2188871246|181.2188871246|181.2188871246|181.2188871246|181.2188871246|179.33209968732|177.30659146264|177.30659146264|177.30659146264|177.30659146264|175.17543588846|175.17543588846|175.17543588846|174.39493079946|173.64992158463|173.4554741918|168.33941237782|164.1437950913|158.55976706786|158.08863312715|157.4604051822|157.4604051822|157.4604051822|157.42266784703|-169.35874100484|-169.35874100484|-169.35874100484|-169.35874100484|-169.35874100484|-170.66526540957|-176.5947407003|-177.16017747168|-177.16017747168|-177.96685521078|-178.37428661929|-178.48801267424|-178.48801267424|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-181.04751836485|-181.04751836485|-181.44632501595|-181.44632501595|-183.4514720704|-188.26830501312|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|173.98078987381|173.98078987381|168.96754277835|-182.85659424745|-182.85659424745|-182.85659424745|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-187.09151269238|-188.17946075114|-188.18829413158|-190.16476684922||-193.54910344687|-193.54910344687
05148|949691|/equities/datacolor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-767.56730182818|||||-769.51922425354|||||||||||||||||||||||||||||||||||||||766.64293302032||||||||||766.64293302032|||-764.84118553297|||||||||||||-766.49020614775||||||||||||||||||||||||||-768.32245127527||769.64172080525||-761.50919910528||||||||||||||||||||||-762.78799900586|||||||||||||||||||||||||-765.48422360201|||||||||-765.48422360201||-765.48422360201||-770.53802622445|||757.73552641727|||||||||756.3728071303|||||||744.85867458923|743.17630509914|||||731.30700566571||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235||-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235||-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235||-62.816383290235|-62.816383290235|-62.816383290235|-63.675775507057|-63.675775507057|-63.675775507057|-63.675775507057|-63.675775507057|-64.035524719247|-64.035524719247|-64.150581325965|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.598847966068|-64.598847966068|-65.518331274419|||-65.518331274419|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.023062322407|61.531180273459|60.78742163597|60.515395836988|60.515395836988|60.515395836988|60.515395836988|59.511602572647|59.511602572647|58.960112443729|58.419569509078|58.293964722475|57.557184593237|57.15520582415|56.296201096659|56.296201096659|56.296201096659|56.112444942401|55.572161216654|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|||-58.786254052|-58.786254052|-58.786254052|||-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.956948946666|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.71855059487|-60.184499855641|-60.215610374245|-60.215610374245|-60.215610374245|-60.215610374245|-60.45345694625|-60.851063697467|-61.731738162183|-62.713040961318|-63.050601788685|-64.111777434002|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-65.304897712884|-65.680736711507|-65.680736711507|-66.575819204124|-67.538055835645|-67.538055835645|-67.538055835645|-67.841004999893|-67.841004999893|-67.841004999893|-67.841004999893|-68.645560008969|-68.936731902191|-69.826924420539|-69.830788140675|-69.830788140675|-69.830788140675|-69.830788140675|-69.875876220488|-70.280398879551|-70.280398879551|-70.32056226321|-70.32056226321|-70.438962366208|-70.438962366208|-70.474644133614|-70.474644133614|-70.510715110618|-70.692460386309|-70.894400005377|-70.914690629981|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721||67.695457045721|67.695457045721
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||471.24914515203|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-484.62612987502|-487.45509861114|-487.45509861114|-491.89455401237|-495.27172668041|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-504.91927877244|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|467.67555727067|467.67555727067|467.67555727067|467.67555727067||467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067||467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067||467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|466.47284141186|460.96338445908|460.96338445908|456.98709384342|451.29121538158|446.45996609863|446.45996609863|446.45996609863|446.45996609863|||446.45996609863|441.73329566515|439.81477296128|437.99354686577|437.99354686577|435.38171873975|432.53524304416|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|430.83981217849|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|427.31020558834|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-454.51965095906|-454.51965095906|-460.15080365316|-460.15080365316|-460.47311517018|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|||-462.72131672363|-462.72131672363|-462.72131672363|||-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-463.4959074707|-464.98169749067|-464.98169749067|-464.98169749067|-481.0074416563|449.76550412802|449.76550412802|446.34321497287|446.34321497287|444.02023885874|437.49381187756|437.49381187756|437.49381187756|435.90979097507|432.6219899723|429.85776663589|427.9252962621|421.61144029122|415.76103739657|415.76103739657|403.81781932952|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-435.26788362429|-438.69771416226|-438.69771416226|-438.69771416226|-440.44190462474|-445.68544958304|-452.90049953671|-456.6116661519|-460.62407350211|-463.43011507714|-463.43011507714|-463.43011507714|-463.43011507714|-466.92235008572|-468.24705565079|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|433.15151475502|433.15151475502|433.15151475502|433.15151475502|433.15151475502|433.15151475502|433.15151475502|424.44612750558|416.19014167287|409.96126852541|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|409.17603675077||409.17603675077|409.17603675077
05151|949692|/equities/dottikon-es-holding-ag|CHALL||245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|244.58752065872|244.01391184303|240.18752757663|240.18752757663||240.18752757663|240.18752757663|237.18058619625|236.44469013299|236.44469013299|236.44469013299||236.44469013299|231.13298903665|227.09221004073|226.57467782303|221.845281263||-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|||223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|221.1096430159|219.76071446211|219.35797594253|219.35797594253|219.35797594253|217.70987797978|217.70987797978|217.70987797978|217.70987797978|215.20541997753|214.20238696257|214.20238696257|214.20238696257|214.20238696257|214.20238696257|210.41021348807|210.41021348807|210.41021348807|210.41021348807|210.41021348807|209.12245943119|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-229.32806656471|-232.52223984867|-232.52223984867|-232.52223984867|-232.52223984867|-232.58026649852|-233.18377364311|-233.18377364311|-233.18377364311|-233.18377364311|216.81453794327|216.81453794327|216.81453794327|||216.81453794327|216.81453794327|216.81453794327|||216.81453794327|216.81453794327|216.81453794327|216.81453794327|216.81453794327|215.15504215919|211.17226906577|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|202.6475649767|194.91396108522|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-217.44243842435|-217.44243842435|-217.44243842435|-217.44243842435|-219.00271003856|-219.30856670951|-220.08610507055|-220.08610507055|-220.08610507055|-220.08610507055|-220.08610507055|-223.03456254584|-227.95506949537|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-233.71876452795|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.61981796962|-235.19730613533|-235.19730613533|-235.58959700475|-235.58959700475|-235.58959700475|-235.58959700475|-235.58959700475|-242.37733000528|-245.36090124108|-245.36090124108|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-250.10612436329|-254.11791595922||-254.17450325477|-254.17450325477
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-37.473251303516|-37.473251303516|-37.473251303516|-37.473251303516|-37.473251303516|-37.831422451203|-37.831422451203|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.764176372936|35.881797140318|35.881797140318||35.881797140318|35.881797140318|35.881797140318|35.881797140318|35.509773591578|34.831971437202||-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241||-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.324461860506|-37.689401753576|-37.940446358953|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|33.825648360018|33.825648360018|||33.724055454206|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.197349203524|33.197349203524|33.197349203524|33.197349203524|32.883722134097|32.486913914662|32.230458413209|32.070508279895|32.037973980962|32.037973980962|32.018858809006|31.957622416297|31.614024991768|31.035619132448|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|||30.881429790648|30.881429790648|30.710477536687|||30.476643767367|30.372383557436|30.332272992154|30.332272992154|30.332272992154|30.332272992154|30.254192230459|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-33.125605204042|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.681728170412|-34.213821546439|-34.213821546439|-34.213821546439|-34.213821546439|-34.213821546439|-34.502578673764|-34.516824977632|-34.516824977632|-34.516824977632|-34.516824977632|-34.516824977632|-34.82647415558|-36.069415372384|-36.530557003876|-36.530557003876|-36.530557003876|-36.64117488956|-36.715749105873|-37.461387776735|-38.010987757977|-38.674985566995|-39.469550245659|-39.469550245659|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-40.387257091248|-40.796396776531|-41.289330531595|-41.958699386912|-42.048063618701|-42.048063618701|-42.048063618701|-42.048063618701|-42.048063618701|-42.359515462497|-43.109461133325|-43.290511573513|-43.68013935548|-43.68013935548|-43.68013935548|-44.847377570271|-44.871529667245|-45.285589316009|-45.397320750155|-45.421392312759|-45.421392312759|-45.421392312759|-45.421392312759|-45.484049303533|42.315432745732|42.315432745732|42.315432745732||42.315432745732|41.421854284554
05153|949697|/equities/edisun-power-europe-ag|CHALL||-82.028997587549|-82.028997587549|-82.28806253436|-82.28806253436|-82.28806253436|-83.5978472604|-84.442052511556|-85.991169457284|-86.573521619205|-88.831690688005|-90.793814386839|-90.793814386839|-90.793814386839|-90.812283778141|-90.812283778141|-90.812283778141|-90.812283778141|-91.263648642379|-93.820720713755|-94.68968968195|-94.821877424389|-95.425138316294|-95.425138316294|-95.425138316294|-95.425138316294|-95.425138316294|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-100.62622086382|-100.62622086382|-102.93266959798|-102.93266959798||-102.93266959798|-102.93266959798|-102.93266959798|-102.93266959798|-102.95296621998|-103.53823701968||-103.53823701968|-103.53823701968|-103.53823701968|-103.53823701968|-103.53823701968||-104.26470779965|-104.96078644405|||-105.1786516045|-105.31932296852|-105.31932296852|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|||-105.76529881058|-106.6732076546|-106.6732076546|-107.80356406067|-108.28173784519|-108.49805875946|-108.49805875946|-108.49805875946|-108.49805875946|-108.49805875946|-108.49805875946|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.34958728098|-109.34958728098|-109.34958728098|-109.56121886541|-109.56121886541|-111.23468762823|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541||-111.88338035541|-111.88338035541|-111.88338035541|-113.50108685854|-113.50108685854|-113.99864633217|-113.99864633217|-113.99864633217|-113.99864633217|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|104.19178179461|||104.19178179461|104.19178179461|104.19178179461|||104.19178179461|104.19178179461|104.19178179461|104.19178179461|104.19178179461|102.37975754957|101.17195283285|98.913280925393|-105.316707274|-105.316707274|-105.316707274|-105.316707274|-105.316707274|-105.316707274|-107.73522996536|-108.09469996151|-109.79132324972|-109.79132324972||-109.79132324972|-109.79132324972||-109.79132324972|-109.79132324972|-109.79132324972|-109.79132324972|-110.54591472191|-110.93990524656|-111.37767249618|-111.38601542738|-111.38601542738||-112.05679839565||-112.05679839565|-112.05679839565||-112.05679839565|-113.17422043961|-113.98669190075|-113.98669190075||-114.06690358117|-114.06690358117|-114.2132262013|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|111.69459902319|111.69459902319|111.69459902319|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.77235313462|110.50802899124|110.50802899124|110.50802899124||109.49139381635|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.82264602864|-114.13627336516|-114.48474818351|-114.87194242612|-115.39978384927|-115.39978384927|-115.39978384927|-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306||-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306||-115.49076219306|-115.49076219306
05154|1136130|/equities/eeii|CHALL|||||||||||||||1.8398737214545|||||||||||||||||||||||||||||||||||||||||||||||||1.7687485242927|||||||||||||||||||||||||||||||||-1.8680571952304|||||||||||||||||||||||||||-3.4600636074764||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.4889593731278||||||-3.675258502415|||||-3.675258502415||2.894157055295|2.8157300720353|||2.4285891464175||-2.90156767867||2.5982581983895|2.3313979452286||2.2571088280318|2.1745653644797|1.9328504288193|||||||||-2.7273733122763||-2.7273733122763||-2.7273733122763|||||||||||||||||||||||||||
05155|949695|/equities/efg-international-ag|CHALL||12.51098703286|12.51098703286|12.452207748291|12.452207748291|12.452207748291|12.452207748291|12.452207748291|12.32356436186|12.285071610665|12.257857427835|12.133174854119|11.95109077518|11.95109077518|11.95109077518|11.914926882939|11.914926882939|11.908807776985|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.204032080651|11.163369171355|11.013006161145|11.013006161145||11.013006161145|11.013006161145|11.013006161145|11.013006161145|11.013006161145|10.958895575659||10.836550169142|10.836167261503|10.654629625107|10.526255357293|-11.383381895199||-11.383381895199|-11.383381895199|-11.383381895199|-11.413757434569|-11.438619577314|-11.676243582727|-11.802276488883|-11.802276488883|-11.832529249834|-11.891699304235|-11.924082658272|-11.924082658272|-11.924082658272|-11.924082658272|-11.924082658272|-11.984536380217|-12.000596014046|-12.010662042856|-12.09740226772|-12.107113393441|-12.149015303337|||-12.213350212004|-12.330389194385|-12.457098833605|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.47534470958|-12.59704950565|11.904497600379|11.904497600379|11.904497600379|11.904497600379|11.904497600379|11.822775179349|11.619749552897|11.539856587862|11.539856587862|11.539856587862|11.539856587862|11.539856587862|11.099840335288|11.089185678712|11.089185678712|10.932428637866|10.846032080522|10.796701945056|10.740780341614|10.67456871523|10.67456871523|10.67456871523|10.608479376359|10.608479376359|10.541643588325|10.497381652484|10.375979914809|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.254745443374|10.218605897725|10.166226201999|10.166226201999|10.166226201999|10.166226201999|||10.166226201999|10.155807236552|10.036452271011|||9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.962050881841|9.786723312248|9.6974705948975|9.5916336658427|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.376371928864|-10.579857425351|-10.937063725413|10.297936886343|10.297936886343|10.297936886343|10.169798702115|10.169798702115|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.147293193256|10.147293193256|10.147293193256|9.9658814614741|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.8261320434356|-10.401608810609|-10.401608810609|-10.401608810609|-10.401608810609|-10.445121034191|-10.46374271214|-10.46374271214|-10.46374271214|-10.46374271214|-10.518603672583|-10.647336763364|-10.692946880224|-10.692946880224|-10.7299406453|-10.757156204739|-10.78572922234|-10.805254517709|-10.861394046318|10.077275795983|10.077275795983|10.077275795983|10.077275795983|10.077275795983|10.077275795983|10.05982797857|10.05982797857|10.05982797857|10.05982797857|10.05982797857|10.05982797857||10.05982797857|10.05982797857
05156|949696|/equities/elma-electronic-ag|CHALL|||||||||||||1003.4175852317|1003.4175852317|||||||||||||1003.4175852317|995.8017639431||-1025.3473745637||||-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637||-1027.7570295798|-1027.7570295798|-1027.7570295798||997.62775594505|997.62775594505||||997.62775594505|997.62775594505|||||-1021.991997136|||||-1021.991997136|||||-1021.991997136|-1021.991997136||||||||||-1021.991997136|||-1021.991997136|||-1021.991997136|||-1021.991997136|||-1021.991997136||-1021.991997136|-1021.991997136||1002.2311142934|997.29233785097|||997.29233785097|997.29233785097||||-1016.3418468323|||||1006.861917491|||1006.861917491||-1014.5978694544||||1010.4468117173|-1003.1045106758|||||||-1003.1045106758|-1003.1045106758|-1007.8939007509|||-1008.7710008343|||||-1009.7455564826|-1010.8283960918||-1012.0315512131|||||-1013.3683902368||||||||-1014.8537669297|-1016.5041854775||||||-1018.3379838639|||||1006.2911290401|||||||||999.76792115571|||-1016.7792576739|||-1016.7792576739|||-1016.7792576739|||1008.023047029|||||||||-1013.0197999841|-1013.0197999841|||||||||-1013.0197999841|-1013.0197999841||-1013.0197999841||||||||-1013.0197999841||||||-1013.0197999841||-1014.4664444268|||||-1016.0738271409||||-1022.4368236307|||||||||-1022.4368236307|||||-1023.8186929231||-1025.3541032478||||
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||879.36205846598|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-920.60449393377|-925.11610437086|-925.84856566647|-925.84856566647|-925.84856566647|-926.49840629608|-932.16489588453|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276||895.26977291955|892.02196991061|885.32341964273|885.32341964273|880.81286375646|880.81286375646||871.01429306273|866.11023834905|866.11023834905|860.01137594339|849.06819549266||840.96466165851|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-893.11426416142|-920.90473795714|-921.09495157774|-921.09495157774|-921.09495157774|-921.09495157774|-921.09495157774|-926.93883508637|876.33348370492|876.33348370492|||876.33348370492|876.33348370492|876.33348370492|876.33348370492|873.91019292602|873.91019292602|873.91019292602|873.91019292602|873.91019292602|873.91019292602|873.91019292602|866.90457693343|866.90457693343|866.90457693343|866.90457693343|863.1161965927|857.33017365254|857.33017365254|857.33017365254|848.75574850282|-907.42500184837|-907.42500184837|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-927.220487252|-927.220487252|-927.220487252|-927.220487252|-940.13387472444|-944.82577126474|-944.82577126474|-950.41752362749|-960.51947069721|-962.57718966357|-963.5302107373|-966.42245637478|-970.3298441355|-970.3298441355|-970.3298441355|-976.25538237278|906.64830950236|906.64830950236|906.64830950236|897.47939444736|897.47939444736|893.53628944119|893.53628944119|892.90365712725|892.90365712725|892.90365712725|892.90365712725|883.03537916945|883.03537916945|880.90316239443|880.90316239443|880.90316239443|||880.90316239443|880.90316239443|880.90316239443|||880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|875.1146248827|871.57180542522|862.24645047246|860.66272274718|859.62034459596|859.62034459596|859.62034459596|859.62034459596|859.62034459596|859.62034459596|859.62034459596|852.74482732885|851.43869703205|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|840.38267309103|832.44559737065|832.44559737065|832.44559737065|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.94549987998|-876.94549987998|-882.16166653331|-888.84629614812|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-908.0787193933|-913.39348073247|-913.39348073247|-916.99275636942|-929.10306263268|-937.7311086888|-937.7311086888|-937.7311086888|-937.7311086888|-937.7311086888|-937.7311086888|-939.92345409867|-941.28204209712|-941.28204209712|-942.92449121902|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|902.95556139207|897.89506821341|893.49803595804|893.49803595804|893.49803595804|868.60892884226|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-890.04570384655|-890.04570384655||-890.04570384655|-890.04570384655
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||-782.49003478378|746.03664638713|746.03664638713|746.03664638713|733.42960709681|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-763.17909835811|-763.17909835811|-763.17909835811|-763.17909835811|-765.03233150901|-766.56938478602|-766.56938478602|-766.56938478602|-774.60487198447|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261||735.50854255261|735.50854255261|735.50854255261|727.24221544369|727.24221544369|727.24221544369||727.24221544369|720.93579493743|712.60283325609|712.60283325609|703.39203695121||703.32448550135|698.11053944594|685.98393271771|681.11905273792|681.11905273792|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.24669833761|669.52410926402|664.41556699261|664.41556699261|657.01613208964|657.01613208964|||655.09894662503|655.09894662503|655.09894662503|651.8321629167|646.45240324077|642.91933693419|625.16037437133|616.23426211145|616.23426211145|616.23426211145|616.23426211145|604.17695790162|-645.76556211957|-645.76556211957|-645.76556211957|-645.76556211957|-645.76556211957|-645.76556211957|-650.68395791063|-652.34328656736|-654.40920729707|-659.26023033008|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-664.32345469947|-664.32345469947|-664.32345469947|-667.97050522164|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-673.26218466388|-680.7913162932|-684.79590699245|-687.52322999161|-688.2447283847|-688.2447283847|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|||658.26335365862|658.26335365862|658.26335365862|||658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|639.76483739847|633.59981933163|625.74979925736|622.55533250818|608.8670361202|602.74115124467|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-632.11730442188|-632.11730442188|-632.11730442188|-633.07691903936|-633.07691903936|-639.64102115485|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-642.95168922543|-642.95168922543|-642.95168922543|-642.95168922543|-646.44632136159|-649.07924595732|-657.1991621748|-661.97129130533|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-674.03151814474|-681.00724238305|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.39120570917|-685.39120570917|-685.66506877675|-685.66506877675|-688.71118752972|-691.55084880213|-691.55084880213|-699.9731653357|-709.886850373|-716.62427819222|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537||692.33192144537|691.78546827263
05159|949694|/equities/energiedienst-holding-ag|CHALL||38.246609466789|-39.572086701278|-39.572086701278||-39.591206852467|-39.617538000662|-39.617538000662|-39.644685679514|-39.644685679514|-39.644685679514|-39.644685679514|38.245913155747|38.245913155747|38.245913155747|38.245913155747||38.245913155747||38.195457705604|38.147729105426||38.147729105426|38.147729105426|38.147729105426||38.147729105426|38.108588318773|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.639159542252|37.639159542252|37.639159542252|37.639159542252||37.639159542252|37.639159542252|37.639159542252|37.639159542252|37.639159542252|37.639159542252||37.082401229197|-39.450478485344|-39.450478485344|-39.450478485344|37.188356051711||36.381507275136|-38.409433817829||-38.538260857226||-38.809180171359|-38.865753287594|-38.98972799438|-39.077474828758||-39.247193915091|-39.419104053402||38.510477612962|38.510477612962||38.510477612962|38.510477612962|38.510477612962|38.448119567929|38.448119567929|||38.344593076424|38.344593076424|38.227325682857|38.14147319288||38.046081537349|38.040091190452|37.855656793509|37.784063527754|37.754514691754|37.154958062608|37.154958062608|36.949950223984|36.266612377235|36.233091721059|36.233091721059|36.233091721059|36.233091721059|36.149604227732|36.149604227732|36.149604227732|36.149604227732|36.149604227732|-38.804512877255|-38.804512877255|-38.804512877255|-38.804512877255|-38.804512877255|-39.411537728723|-39.411537728723|-39.411537728723|-39.575355088779|-39.575355088779|-39.650395009329|-40.294882241675|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.472504999271|-40.472504999271|-40.472504999271||||-40.472504999271|-40.472504999271|||-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.658340668271|-40.787043067691|-41.168936699494|-41.407117968673|-41.407117968673|-41.407117968673||-41.407117968673|-41.407117968673||-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.696798039668|||40.387903777178|40.387903777178|40.264337530198||39.868356508076|39.868356508076|39.868356508076||39.868356508076|||39.868356508076|39.868356508076|39.868356508076||39.764840861227|39.705377335975|-42.355137352999||-42.422375048594|-42.460823981299|-42.460823981299|-42.460823981299|-42.460823981299|-42.460823981299|-42.460823981299||-42.460823981299|-42.989806882026|-43.944229911303||42.499316165244|42.499316165244|42.499316165244|42.499316165244|42.499316165244|42.499316165244|42.432572202986|41.943295408553|41.943295408553|41.60366326048|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.069942594636|41.069942594636|41.069942594636|41.049934096986|40.949927113513|40.822141618707|40.697931062017|40.697931062017|40.697931062017|40.53364163536||40.53364163536|40.53364163536
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.6668597004872||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|||0.82358911044839|0.82358911044839|0.82358911044839|0.77065460226539|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.70278723190561|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.70104126691672|-0.70689044359108|-0.70689044359108|-0.72543381389402|-0.7343997910732|-0.7343997910732|-0.74052236671228|-0.74052236671228|-0.74052236671228|-0.75513597323915|-0.76570663401838|-0.77389624658951|-0.78288473292334|-0.78620525316114|-0.79389469839593|-0.80599410244117|-0.80666011912171|-0.81528903094203|-0.826987814542|-0.82970104018398|-0.82970104018398|-0.84755669478518|-0.85284080708404|-0.87951948937541|-0.87951948937541|-0.90235499206258|-0.91983890934204|||-0.95048765786726|-0.95676407823119|-0.97540453086467|||-1.0080050297376|-1.0084102152139|-1.0084102152139|-1.0084102152139|-1.0289002158409|-1.0496669288218|-1.0854076937106|-1.1265640871687|-1.1674045409277|-1.2130050157523|-1.2597833314445|-1.3129815038605|-1.3860905762694|-1.4589895270689|-1.5310994808788|-1.6115549808205|-1.7458388811418|-1.8310431877847|-1.8656035341682|-1.9793372825188|-2.0295969662183|-2.0776632987916|-2.3009592221246|-2.7810658035528|3.0279268757225|2.8987987104906|2.8987987104906|2.8836651316233|2.6696279833657|2.6590310412361|2.6550344314524|2.646149313709|2.6429436209697|2.6237574392507|2.6237574392507|2.470841559431|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.3836733111164|2.270747993657|2.2493802920647|2.2493802920647|2.1993114965566|2.0931239942056|2.0049597710556|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.9768623767673|-3.0220692752002|-3.0684102771678|-3.1249002745856|-3.1671114024309|-3.2529015073939|-3.3915572574585|-3.5467302590442|-3.7597003016022|-4.0068891614838|-4.2620991038132|-4.483443517028|-4.5871523522285|-4.5871523522285|-4.6196137692031|-4.6979042187329|-4.7364334257834|-4.7364334257834|-4.7364334257834|-4.7364334257834|-4.7364334257834|-4.7365926142526|-4.7443733799105|-4.7443733799105|-4.8654148829916|-4.8985370545891|-4.8985370545891|-4.9317079020107|-5.1052311738955||-5.3013677156222|-5.3965199033697
05162|949699|/equities/feintool-international-holding|CHALL||18.25804392083|18.25804392083|18.25804392083|18.25804392083|18.25804392083|18.197826239616|18.083695567482|17.937439773738|17.819376678665|17.760418595428|17.717131921048|17.690596040378|17.690596040378|17.622883726369|17.550426299054|17.499384212823|17.499384212823|17.499384212823|17.499384212823|17.493760321242|17.390288164993|17.361431866641|17.25423645796|17.25423645796|17.143597124039|17.110564765766|17.110564765766|17.110564765766|17.110564765766|17.110564765766|17.110564765766|-18.392419608765|-18.392419608765|-18.392419608765|-18.392419608765|-18.392419608765|-18.530466168382|-18.686629393872|-18.811622479852||-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852||-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852||-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|||17.76539094391|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.673522017844|17.502803297449|17.439780945699|16.940868001427|16.685408703978|16.439342940841|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-18.117005834621|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.847222763212|-18.051359342106|-18.298177267189|-18.322194271465|-18.322194271465|-18.512437269842|-18.760486838724|-18.92831807391|-19.1835789094|||-19.1835789094|-19.1835789094|-19.197309534818|||-19.212565891246|-19.343962448945|-19.376743291767|-19.376743291767|-19.516381553976|-19.548201035756|-19.618000824472|-19.680001187347|-19.737778690151|-20.057531598201|-20.207257750951|-20.265842441412|-20.266491258246|-20.419435329021|19.022610700203|19.022610700203|18.608484371021|18.608484371021||18.608484371021|18.608484371021|18.608484371021|18.608484371021||18.608484371021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|-20.610350956124|-20.610350956124|-21.239277695728|-21.333642163887|-21.662381241735|-21.947089908317|-22.041778549975|-22.041778549975|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.32519635409|-22.536329579021|-22.790366304877|-23.033739554619|-23.062488860262|-23.35183766346|-23.35183766346|-23.660374355105|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508||22.098591883603|22.098435065948
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||192.18467134637|192.18467134637|192.18467134637|191.63713862531|191.63713862531|191.63713862531|191.25237896302|189.91942633345|189.91942633345|189.91942633345|189.91942633345|188.96759672275|188.96759672275|188.96759672275|188.96759672275|187.91400347938|186.7433383861|186.4507640706|186.4507640706|186.4507640706|186.4507640706|186.4507640706|186.39699229734|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-196.64112659172|-196.64112659172|-196.64112659172|-196.68938791156|-196.68938791156|-196.68938791156||-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156||-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156||-197.18820319573|-198.16008413465|-198.16008413465|-198.16008413465|-199.41121205391|-199.76058116008|-199.76058116008|-199.76058116008|-199.76058116008|-199.76058116008|-199.76058116008|-202.50620179761|-204.66245424072|-205.92494373101|197.97855330271|197.97855330271|197.97855330271|197.97855330271|197.97855330271|197.97855330271|197.97855330271|||197.97855330271|197.97855330271|196.18727313989|193.33030416693|191.0614516175|188.74461118467|188.74461118467|188.74461118467|188.74461118467|187.97178800114|186.47420329527|186.04356192964|183.65951834142|181.74479516405|181.74479516405|181.74479516405|181.74479516405|181.74479516405|180.58311370632|179.77012023683|179.34229477739|179.34229477739|179.34229477739|179.34229477739|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|177.49333574025|174.37592741348|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.9472666336|||-183.55251763406|-184.36391017771|-185.53211750296|||-186.22457975047|-186.66064213268|-187.62980261546|-187.62980261546|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.13322917478|178.91644744451|178.91644744451|178.91644744451|178.91644744451|177.37383015481|177.23203842207|176.78893534396|176.78893534396|176.23695621636|176.23695621636|174.90217526915|173.53573877019|171.4619433262|170.38548648115|169.73702130784|169.73702130784|168.31891425969|167.47382298061|167.47382298061|167.47382298061|166.48254409958|-174.87471691575|-174.87471691575|-174.87471691575|-174.87471691575|-174.87471691575|-175.58857553763|-175.6303394729|-175.6303394729|-176.13370645644|-176.89300768245|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-178.02047614486|-178.02047614486|-178.02047614486|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-181.93403412981|-182.83584614942|-182.83584614942|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|174.85886169839|-181.41403842365|-181.41403842365|-181.41403842365|-181.9969592084|-181.9969592084|-183.04662524214|-183.97958682368|-184.0939840033|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071||178.33368362071|178.33368362071
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1086.5461019471|-1089.3532122804|-1089.3532122804|-1096.3924580893|-1099.5471756548|-1102.7002168577|-1102.7002168577|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953||-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953||-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953||-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1119.9853575503|-1124.5251327782|-1124.5251327782|-1126.0279253091|-1146.4754725657|-1153.9727472952|-1167.080830328|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|||1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1077.7127098147|1062.5696775719|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1031.3544951874|1008.838327986|1002.8203644289|968.68929380991|962.77695835522|962.77695835522|962.77695835522|962.77695835522|962.77695835522|962.77695835522|962.77695835522|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1059.3473901131|-1073.0526556813|-1078.6140618681|-1079.6716813186|-1079.6716813186|1019.9185433413|1019.9185433413|1019.9185433413|1019.9185433413|1019.9185433413|||1019.9185433413|1019.9185433413|1019.9185433413|||1019.9185433413|1019.9185433413|1019.9185433413|1016.1317148237|1012.755203486|1012.755203486|986.39467054001|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1074.7287157175|-1078.5319063528|-1081.7986498183|-1081.7986498183|-1083.7762775758|-1102.6403084176|-1115.8225649084|-1128.0250721205|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1168.5682193359|-1168.5682193359|-1168.5682193359|-1168.5682193359|-1168.5682193359|-1176.2980214844|-1176.7755794271|-1182.0839771412|-1183.1150390812|-1183.1150390812|-1183.1150390812|-1183.1150390812|-1197.0167100903|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1103.7047982713|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1204.452597679|-1220.7251085322|-1234.3612317024|-1239.0680352249|-1244.742261361|-1271.9358459567|-1284.3731621741|-1291.4146246379|-1309.1273607088|-1314.2526230098|-1332.057800655|1240.3990038662||1240.3990038662|1240.3990038662
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||73.403837226901|73.403837226901|72.384814817678|72.174793224612|72.105328433027|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.439075564311|71.143924735414|71.143924735414|70.698052845898|70.698052845898|70.151202994532|70.151202994532|70.151202994532|68.972474219425|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537||-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537||-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537||-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.97135878595|-73.690396955635|-74.330998397564|-74.589994404818|-75.869442381357|-76.196600611447|-76.357335284285|-76.392388853679|-76.392388853679|-76.987021412468|-76.987021412468|-76.987021412468|||-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-77.07724652248|-77.130275354975|-78.076198408624|-78.076198408624|-78.076198408624|-78.0902199454|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.400525790459|74.183467204687|74.183467204687|74.183467204687|73.587922729236|73.587922729236|73.2941073132|73.2941073132|73.2941073132|73.2941073132|73.2941073132|73.2941073132|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.093523113832|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.600148227993|72.3807197447|71.903572492619|71.595640426233|71.461821932875|70.993689002023|70.434657244137|||70.231461836944|70.231461836944|70.231461836944|||70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.83440547901|69.484305005746|69.484305005746|69.484305005746|68.929783085404|68.505317506325|68.494791888674|68.177546288658|68.052829718246|67.661476108381|67.589481461868|67.589481461868|67.11995699603|67.11995699603|67.11995699603|67.11995699603|67.111064091862|66.22618308723|65.998539561034|65.951285066429|65.951285066429|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.750182380061|-69.527978726869|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.917090224833|-70.072033053522|-70.072033053522|-70.072033053522|-70.518925699796|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.681168535919|-70.282507839062|-70.282507839062|-70.972232542941|-71.044147609018|-71.572706767982|-71.572706767982|-71.928010910822|-72.589456313266|-72.989613662572||-72.989613662572|-72.989613662572
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24920131357145|-0.24920131357145|-0.24920131357145|-0.26039034726036|-0.27115594018181|-0.27672882398721|-0.28386536180704|-0.28712817877232|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183||-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183||-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183||-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.29918714174657|-0.31037460111941|-0.31391622615484|-0.31518469963502|-0.31684411139434|-0.31807679899473|-0.32218742343549|-0.32218742343549|-0.32419959030545|-0.32419959030545|-0.32419959030545|-0.32419959030545|-0.32419959030545|||-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.34132902267424|-0.35131002899505|-0.37428892085394|-0.39712658667389|-0.40641843272386|-0.40857604855892|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41668987260378|-0.42486788398427|-0.42486788398427|-0.42486788398427|-0.42486788398427|-0.43053725051675|-0.43053725051675|-0.43053725051675|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43568864996417|-0.43568864996417|-0.43568864996417|-0.43568864996417|-0.43568864996417|||-0.43568864996417|-0.43568864996417|-0.43568864996417|||-0.43568864996417|-0.43568864996417|-0.44209850425173|-0.44460945984444|-0.45366292665427|-0.45366292665427|-0.46329212431583|-0.46365792822477|-0.46589769005374|-0.46855298876316|-0.47314221494232|-0.47671357054219|-0.48598730518536|-0.48631924340147|-0.4923824695417|-0.49456386242406|-0.49623761214698|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51948224664094|-0.51948224664094|-0.52331359585526|-0.52440399152705|-0.52610988507385|-0.52610988507385|-0.54628874405352|-0.54768194803626|-0.559789434738|-0.559789434738|-0.56676603430625|0.41795833566451|0.41795833566451|0.41795833566451|0.41795833566451|0.41795833566451|0.41795833566451|0.40012036107937|0.3861622660354|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.49923440203659|-0.50670605309942|-0.50670605309942|-0.52172894784851|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.5577896783369|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42838813336318|0.42340511968628|0.42340511968628|0.40847547653888|0.40847547653888|0.40741718316049||-0.52995417862013|-0.52995417862013
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||-556.41282102603|-556.41282102603|-556.41282102603|-556.41282102603|-556.41282102603|-556.41282102603|-556.41282102603|-556.41282102603|-556.41282102603|-560.62539399485|-562.07263558021|-566.6569436834|-566.6569436834|-566.6569436834|-566.6569436834|-566.6569436834|-568.0517811949|-568.0517811949|-570.60412289293|-570.60412289293|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|541.43235381682|538.21278022934|538.21278022934|537.12636702353|537.12636702353||537.12636702353|537.12636702353|530.98481901812|521.35289018742|521.35289018742|520.84767339618||519.08628207214|508.39587710707|484.50652401545|-514.9489250186|-514.9489250186||-514.9489250186|-514.9489250186|-514.9489250186|-514.9489250186|-514.9489250186|-514.9489250186|-514.9489250186|-514.9489250186|-526.26547665099|-529.5283199361|-531.575898494|-534.38448518358|-534.38448518358|-534.38448518358|-540.32722169649|-545.07958580616|-545.07958580616|-545.07958580616|520.43122243294|520.43122243294|520.43122243294|||520.43122243294|520.43122243294|520.43122243294|520.43122243294|520.43122243294|520.43122243294|509.06151399967|509.06151399967|509.06151399967|509.06151399967|509.06151399967|509.06151399967|509.06151399967|502.20432199516|502.20432199516|497.52704614045|494.89281750329|494.89281750329|494.89281750329|494.89281750329|494.89281750329|494.89281750329|494.89281750329|494.89281750329|494.89281750329|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.11305610166|-517.98587330588|-517.98587330588|-517.98587330588|-518.39541105439|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-537.81325962832|-539.28140569054|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-543.32245093315|-549.69163927468|||520.50926951783|520.50926951783|520.50926951783|||520.50926951783|520.50926951783|520.50926951783|520.50926951783|520.50926951783|520.50926951783|510.02140447185|495.0460097159|489.20670051984|485.22965876716|482.8440707222|477.98231199222|474.65257769643|465.06397555734|464.66998291279|464.66998291279|464.66998291279|459.7722083227|456.68274377132|456.68274377132|456.68274377132|455.61972716942|453.82747463269|451.36384713962|447.48760793291|444.93067039475|443.00823513059|443.00823513059|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|425.71691696129|-442.55019133945|-442.55019133945|-442.55019133945|-442.55019133945|-442.55019133945|-442.55019133945|-447.37925418095|-447.37925418095|-449.95473059764|-459.41080261989|-464.83977526342|440.17406222422|440.17406222422|440.17406222422|440.17406222422|440.17406222422|440.17406222422|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-465.33433552304|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-469.10221796317|-469.10221796317|-469.10221796317|-469.10221796317|-469.10221796317|-480.86356025584|-493.78729052949|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923||469.56431999923|468.01828616049
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-64.486968569177|-64.486968569177|-64.691075806505|-64.931751574285|-65.757501113422|-66.246607565595|-66.246607565595|-66.981152819673|-66.981152819673|-66.981152819673|-66.981152819673|-67.359612463889|-68.360681108829|-68.681312300758|-68.768126728354|-68.951263623594|-68.951263623594|-68.951263623594|-68.951263623594|-68.951263623594|-69.723162104022|-69.723162104022|-71.100735586365|67.309274275264|67.309274275264|67.176971840816|66.22718856065|66.155208240268|65.667304462634|65.667304462634||65.667304462634|65.667304462634|65.222002076267|64.957782797414|64.097538476077|63.794489230146||62.746653174283|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588||-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-67.89915125788|-67.89915125788|-68.121281125156|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-70.819534918205|||-70.819534918205|-71.017321888478|-71.017321888478|-71.469244338706|66.920449638013|66.920449638013|66.920449638013|66.920449638013|66.314389758247|66.211596965959|66.211596965959|65.490659819896|64.706292588242|64.121659051646|64.121659051646|63.257392842758|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|62.134594066563|59.582235123989|59.582235123989|59.582235123989|59.582235123989|59.582235123989|59.296928593712|58.290915408193|58.290915408193|58.290915408193|57.823238706654|57.681375662558|57.076528513954|57.006076778192|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-60.81214734076|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|||58.628843782633|58.594806125527|58.594806125527|||58.594806125527|58.594806125527|58.594806125527|58.594806125527|58.594806125527|58.594806125527|57.547006212744|56.429945564899|56.429945564899|56.041606056065|55.643451809188|55.508582485189|55.508582485189|54.692871292951|54.564300122661|54.354776345803|54.144198270985|53.754663728286|53.505757053459|53.505757053459|53.181396386982|53.109884365798|52.605427327422|52.152996822968|52.152996822968|51.81721856503|50.79135277435|50.459836034474|49.116484779448|48.334983766444|48.091648883695|47.56294316172|46.340493614138|45.95838590544|45.95838590544|45.90654125127|-49.30892868323|-49.30892868323|-49.30892868323|-49.30892868323|-49.30892868323|-49.318810360111|-49.867565888472|-50.41082307918|-50.41082307918|-50.847310314737|-50.847310314737|-51.913678975196|-52.693533415365|-53.341601253549|-53.341601253549|-53.341601253549|-53.341601253549|-53.341601253549|-53.341601253549|-53.450114648651|-53.83901597958|-53.885512858031|-53.885512858031|-53.95568451538|-53.95568451538|-53.95568451538|-53.95568451538|-54.139649546304|-54.799609250668|-55.0106771995|-55.499352123044|-55.499352123044|-55.499352123044|-56.140946549069|-56.350552745674|-56.350552745674|-56.736725908754|-57.468584385446|-58.056759877261|-58.426956224504|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.433327980379|-59.433327980379|-59.433327980379|-59.433327980379|-59.433327980379|-60.281474346959|-60.965526840249|-61.653365317494|-62.675960955256|-62.783968864021|-62.783968864021|-62.783968864021|-62.783968864021|-62.783968864021|-62.78774191068|-62.816937194118|-63.120934230322||-63.120934230322|-63.120934230322
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4173.1840253064|4160.9802781561|4160.9802781561|4138.6299730322|4138.6299730322|4099.7555255914|4053.7060409177|4053.7060409177|4053.7060409177|4053.7060409177|4053.7060409177|4053.7060409177|4032.8346184169|4032.8346184169|3999.2606871299|3986.1785412555|3979.3650458394||3931.9056064883|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006||-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006||-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4114.2063173006|-4127.8455140533|-4127.8455140533|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|||3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3939.5465396854|3917.5517107616|3875.9463452907|3838.0514947674|3805.7238830749|3798.9154256388|3781.7949173764|3757.2165748627|3722.7961942919|3699.4402158799|3631.3660259599|3631.3660259599|3631.3660259599|3631.3660259599|3631.3660259599|3631.3660259599|3631.3660259599|3631.3660259599|3631.3660259599|3602.9622510665|3560.2358345184|3547.4393018745|3547.4393018745|3477.1403317895|3477.1403317895|3477.1403317895|3460.2499987968|3460.2499987968|3460.2499987968|3460.2499987968|3460.2499987968|3439.1666653297|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3415.2727075536|3313.7474528373|-3462.8917190696|-3490.7688905192|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|||3324.9535051188|3324.9535051188|3324.9535051188|||3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3277.7261167987|3249.6956853319|3213.7729837021|3213.0810930024|3189.4789922248|3160.5234471912|3160.5234471912|3141.1927191013|3119.2194062979|3119.2194062979|3099.3758102443|3099.3758102443|3096.2290203388|3096.2290203388|3096.2290203388|3096.2290203388|3058.3321238751|3058.3321238751|3041.6199060186|3041.6199060186|2986.2443400207|2980.8270444674|2942.9189382971|2900.7432647746|2879.9608207094|2879.9608207094|2873.6163521391|2873.6163521391|2873.6163521391|2828.2403912656|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2785.0224675323|2785.0224675323|2785.0224675323|2785.0224675323|2785.0224675323|2785.0224675323|2744.1916305915|-2948.3407668352|-2948.3407668352|-2948.3407668352|-2948.3407668352|-2948.3407668352|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2801.2878559918|2769.0420622131|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2907.5647095703|-2932.1274550782|-2959.3082834202|-2980.4536482446|-2996.5596091607|-3006.1647587938|-3006.1647587938|-3006.1647587938|-3007.020245259|-3007.020245259|-3007.020245259|-3024.1891613989|-3030.956934636||-3030.956934636|-3030.956934636
05170|958264|/equities/glarner-kantonalbank|CHALL||-21.481072880637|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.532177503947|-21.532177503947|-21.532177503947|-21.548366874387|-21.548366874387|-21.676378854914|-21.676378854914|-21.762643214512|-21.769603274981|-21.835929215592|-21.835929215592|-21.862144060314|-21.881627108274|-21.881627108274|-21.881627108274|-21.881627108274|-21.881627108274|-21.885342264394|-21.885342264394|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663||-21.952053293663|-21.968948506733|-22.037721156434|-22.191912332459|-22.365585871254|-22.365585871254||-22.365585871254|-22.479400485334|-22.479400485334|-22.479400485334|-22.479400485334||-22.479400485334|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|||-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.915074472671|-22.948748685304|-22.948748685304|-22.948748685304|-22.948748685304|-22.993054073589|-23.020059975802|-23.050066533816|-23.066740423587|-23.092271718158|-23.092271718158|-23.141412956598|-23.223792216383|-23.232958934552|-23.232958934552|-23.232958934552|-23.232958934552|-23.232958934552|-23.232958934552|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.332936323074|-23.332936323074|-23.332936323074|-23.372760299287|-23.372760299287|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|||-23.378609413375|-23.378609413375|-23.378609413375|||-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.431044536125|-23.431044536125|-23.431044536125|-23.431044536125|-23.431044536125|-23.431044536125|-23.545605824271|-23.561784609467|-23.666400813652|-23.666400813652|-23.673778427523|-23.831975394798|-23.950928223085|-23.950928223085|-23.950928223085|-23.997441553716|-23.997441553716|-24.086046297952|-24.090051209048|-24.095004654536|-24.095004654536|-24.095004654536|-24.095004654536|-24.095004654536|-24.144449552573|-24.163517462223|-24.163517462223|-24.270574131508|-24.311749607213|-24.363055712523|-24.431172696023|-24.447127413932|-24.447127413932|-24.452364153535|-24.4609435101|-24.4609435101|-24.467715371499|-24.500266714902|-24.500266714902|-24.522518021102|-24.567653480554|-24.567653480554|-24.567653480554|-24.567653480554|-24.625170512757|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.689805700281|-24.716569989101|-24.716569989101||-24.716569989101|-24.716569989101
05171|949704|/equities/graubuendner-kantonalbank|CHALL||1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1726.325832262|1726.325832262|1726.325832262|1722.212808688|1722.212808688|1722.212808688|1722.212808688|1722.212808688|1722.212808688||1711.8455126071|1711.8455126071|1711.8455126071|1711.8455126071|1711.8455126071|1711.8455126071||1711.8455126071|1711.8455126071|1708.9950140079|1703.3277933421|1698.1419926024||1695.435547336|-1777.520622981|-1777.520622981|-1777.520622981|-1777.520622981|-1777.520622981|-1798.9118033122|1740.6182396266|1740.6182396266|1740.6182396266|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|||1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1732.3357761105|1730.414538408|1730.414538408|1725.5117758124|1725.5117758124|1724.7353064582|1716.9281182869|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1685.5443569271|1681.1603965856|1677.9559962063|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1647.8686488905|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|||1640.1045136001|1640.1045136001|1640.1045136001|||-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1705.2664265315|-1705.2664265315|-1705.2664265315|-1705.2664265315|-1705.2664265315|-1709.5400456087|-1709.5400456087|-1709.5400456087|-1709.5400456087|-1709.5400456087|-1711.3765995169|-1711.3765995169|-1716.5295550187|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.1745844178|1646.1745844178|1621.3050937976|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.4668085541|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715||-1687.9263152715|-1687.9263152715
05172|949703|/equities/groupe-minoteries-sa|CHALL||-242.22073084089|-244.13414537877|-244.26016153197|-245.16069324934|-245.16069324934|-245.28965916593|-246.09962129548|-247.92545838949|-247.92545838949|-249.36162043276|-251.17957825862|-253.34515834398|-253.34515834398|-254.16128704887|-257.95698560985|-259.95924149364|-259.95924149364|-260.56696480697|-260.56696480697|-261.47722198|-261.47722198|-261.47722198|||-261.47722198|-261.47722198|-264.94239018442|-264.94239018442||-264.94239018442|-264.94239018442|-264.94239018442|-266.15821131602|-268.2068325854|-268.2068325854|-268.2068325854|-268.2068325854|-268.2068325854|-268.2068325854||-272.67425842822|-273.85638073181||-273.85638073181|-273.85638073181|-273.85638073181||-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181||-273.85638073181|-273.85638073181||-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181||-274.46466757014|-274.46466757014|-279.64771768044|-279.64771768044|-279.64771768044|-279.64771768044|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|||-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|264.01290275347|264.01290275347|264.01290275347|264.01290275347|264.01290275347|263.23655861497|260.81839846108|259.35377606786|-270.78548094116|-270.78548094116|-270.78548094116|-270.78548094116||-270.78548094116|-270.78548094116|-270.78548094116||-270.78548094116|-270.78548094116|-270.78548094116|-270.78548094116|-270.78548094116||-272.20608993462|-273.78338811333|-273.78338811333|-273.78338811333|-277.64820901481|263.26040929711|263.26040929711||263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|||263.26040929711|263.26040929711|263.26040929711||263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|||255.55611700564|255.55611700564|255.55611700564|||250.5013790193|-268.75256650301|-268.75256650301|-268.75256650301|-268.75256650301|-270.61396278113|-276.01551420125|-278.87385764577|-278.87385764577|-278.87385764577|-278.87385764577|-278.87385764577|-284.19317516197|-286.78150759908|-286.78150759908||-286.78150759908|||-286.78150759908|-286.78150759908|-286.78150759908||-286.78150759908||270.35388044547|255.94875605052||-277.02193158796|-277.02193158796|||-277.02193158796|-277.02193158796|-277.02193158796|-277.02193158796|-277.02193158796||-277.02193158796|-277.48882488923||-277.48882488923|-277.48882488923|-277.48882488923|-277.48882488923|-277.48882488923|-280.09869432137|-284.66521591263|||||-286.30828993742||-286.30828993742|-286.30828993742||-286.30828993742|-286.30828993742|-286.30828993742|273.43523340287|-284.15600393215|-284.15600393215||-284.15600393215|-284.15600393215||-284.15600393215|-284.15600393215|-284.15600393215|-285.05679497796|-285.05679497796|-285.38931222876||-285.38931222876|-285.38931222876|-285.38931222876|-285.38931222876|-286.57939781329||-286.57939781329|-286.6437753481|-289.381972609|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084||-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|||||-290.03167693084|-290.03167693084|-292.70186325649|-294.29610871946||-294.29610871946|-294.29610871946
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||-55.092176407793|-55.092176407793|-55.092176407793|-56.346863607807|-56.518736579068|-57.159708157786|-57.605230904959|-57.905814066355|-58.384238656831|-59.154707838509|-59.777453874453|-59.862288926982|-59.862288926982|-61.235876373608|-62.01492102134|-62.01492102134|-62.01492102134|-62.049912585018|-62.422103663037|-62.422103663037|-62.422103663037|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.273275300096|-63.273275300096|-63.273275300096|-63.273275300096|-63.348423737377|-63.348423737377||-63.348423737377|-63.348423737377|-63.348423737377|-63.348423737377|-63.348423737377|-63.348423737377||-63.348423737377|-63.348423737377|-63.348423737377|-64.287138587998|-64.341265394474||-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-66.403158004696|-67.325732133581|-67.506369800252|-69.051522169822|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|||-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-71.477372695005|-71.800837831824|-71.800837831824|-71.800837831824|-71.800837831824|-72.248744522878|-72.248744522878|-72.248744522878|-72.487496626983|-72.627984763006|-72.627984763006|-72.627984763006|-72.627984763006|-72.858871407883|-73.343190453204|-73.920208901997|-74.40348218454|-74.40348218454|-74.40348218454|-74.40348218454|-74.40348218454|-75.31705754171|-75.31705754171|-75.31705754171|-76.374511431436|-78.375610374382|-78.375610374382|-78.375610374382|-78.375610374382|-78.375610374382|-78.872901518003|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.465398072456|-80.850438911886|-82.089376060136|-82.405277512141|-82.405277512141|-82.405277512141|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|||75.596694428048|75.596694428048|75.596694428048|||75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.146330787431|72.245923097145|70.101021509713|69.745579540008|68.583979301181|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|67.754012420226|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-79.139302934366|-80.36033981504|-81.652885392149|-81.652885392149|-85.997651792057|-88.958500465296|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.814795253407|-93.11643976385|-95.234931884149|-96.455479023567|-99.100532926576|90.296763580544|90.296763580544|90.296763580544|90.296763580544|90.296763580544|90.296763580544|90.296763580544|88.76862501381|87.676250184887|86.217493145144|86.217493145144|86.217493145144|86.217493145144|85.774203574102|85.774203574102|85.774203574102|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-94.439856212742|-94.439856212742|-94.749842609969|86.181156237794|86.181156237794|86.181156237794|86.181156237794|86.181156237794|86.145729153104|85.566700962842|85.566700962842|85.566700962842|85.566700962842|85.566700962842||85.566700962842|85.566700962842
05174|949707|/equities/hbm-healthcare-investments|CHALL||196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|195.15597962686|195.15597962686|195.15597962686|194.97886625207|194.5368023018|194.5368023018|194.5368023018|194.5368023018|194.5368023018|194.5368023018|193.48533589089|193.48370654543|190.92634060603|190.87363299197|190.87363299197|190.87363299197|190.87363299197|190.69292554664|188.78302391532|188.78302391532||188.78302391532|187.90110462967|187.90110462967|187.90110462967|187.90110462967|187.90110462967||185.53455764788|184.83839874287|179.88716735954|179.88716735954|179.88716735954||179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.38574303648|178.55082796967|176.73424634841|||176.48250018123|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|172.86242018301|172.78046110558|172.26024747145|172.26024747145|172.26024747145|172.26024747145|168.98916080541|165.6088409903|165.6088409903|165.19871695862|161.54301053535|158.32557150005|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-177.53546134639|-182.85051803245|-186.33390892494|165.58120557622|165.58120557622|165.58120557622|165.58120557622|165.58120557622|164.00133664692|163.62370806364|-180.30106794338|-180.30106794338|-180.30106794338|-180.30106794338|-180.30106794338|-182.64781111606|-182.64781111606|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|||167.74975232215|164.11082997953|164.10092677711|||160.55658700332|159.74516768938|159.74516768938|159.70574628518|159.68415558786|158.84906040795|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|150.67713981185|144.69681862232|142.60758302871|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|-161.11187698891|-161.11187698891|-161.11187698891|-161.11187698891|-165.01319580664|-169.61466472005|-172.44962594084|-174.16625019767|-177.57361048303|-183.30401588637|-184.10441296589|-184.10441296589|-184.10441296589|-184.79309916805|-184.79309916805|-187.44788016557|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.70791877414|-192.16434673364|-195.36038848089|-198.32265505446|-201.40295531631|-204.3699396703|-206.89993907052|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654||-207.27502884654|-207.27502884654
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||120.19538875199|120.19538875199|118.91432578738|118.91432578738|118.91432578738|118.42702449887|117.89066814562|117.89066814562|117.89066814562|117.89066814562|117.71031152452|117.71031152452|117.71031152452|117.71031152452|117.71031152452|117.71031152452|117.4892328232|-122.97449603294|-122.97449603294|-122.97449603294|-122.97449603294|-124.0105488589|-124.33394928007|-124.80993949074|-125.61104574356|-125.64820906745|-125.64820906745|-125.85911779522|-126.01568211581|-126.68015606709|-126.68015606709|-126.68015606709|-127.07794838821|-129.41438718279|123.9538602913|123.9538602913|123.9538602913|123.18686380364|123.18686380364||122.64096334221|121.10662246017|120.70180739593|119.51827658194|119.51827658194|119.09808644738||117.96453973415|117.72171318931|-122.77457519291|-122.77457519291|-122.77457519291||-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-123.46619686284|-124.44021653244|-125.2502399982|-126.71089470678|-126.71089470678|-126.71089470678|-127.20099293185|-128.156658135|-128.36439730864|-128.36439730864|-129.20766874232|-129.20766874232|-129.20766874232|||-129.20766874232|-129.20766874232|-129.20766874232|-130.15851853598|-131.6927989667|-134.29755525516|126.85901001883|126.85901001883|126.85901001883|126.85901001883|126.85901001883|126.85901001883|125.48778501034|123.55864679019|123.16516496517|122.31810037415|122.31810037415|121.75899761828|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-127.85199428576|121.47403524622|121.47403524622|121.47403524622|121.47403524622|120.81559285306|120.60066042104|119.86739995919|119.64155618838|119.35172655507|118.91302789499|117.71176469828|117.71176469828|117.03529207469|116.11698788803|115.76887670272|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|||-120.06955617318|-120.06955617318|-120.06955617318|||-120.06955617318|-120.57172789452|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-121.66702503493|-122.37447446508|-122.51608206081|-123.6067556413|-123.76861932896|-124.39042886938|-124.39042886938|-124.39042886938|-124.39042886938|-125.00603224663|-125.09640753717|-125.09640753717|-125.09640753717|-127.45156460835|120.18979042675|120.18979042675|120.18979042675|120.18979042675|120.18979042675|118.9053235441|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-126.01449121347|-126.75028990282|-126.75028990282|-126.75028990282|-126.75028990282|-128.28920956203|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-133.25988246456|-134.70086315553|-134.70086315553|-134.70086315553|-136.17884539872|-136.17884539872|-137.07093153297|-137.90104198786|-138.53448889358|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|130.17218393806|129.48043209049|129.48043209049|129.48043209049|129.46158680356|129.38510136512|128.53344731759|128.32050414031|127.43944819708|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|125.8584270032|125.8584270032|125.8584270032|125.8584270032|125.8584270032|125.8584270032||125.8584270032|125.8584270032
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||71.857362974507|71.857362974507|71.857362974507|71.857362974507|71.857362974507|71.857362974507|71.241513822722|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|-74.18032890962|-74.18032890962|-74.18032890962|-74.489257141467|-74.610285119344|-74.644762176197|-74.819456198973|-74.819456198973|-74.988285598007|-75.120318687455|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-76.129792349146|-76.129792349146|-76.399766648927|-76.577521550565|-77.359902696734|-77.359902696734|-77.408507246546||-77.408507246546|-77.408507246546|-77.83167192094|-78.069896437988|-78.069896437988|-78.069896437988||-78.069896437988|-78.069896437988|-78.069896437988|-78.348559280881|-78.348559280881||-78.348559280881|-78.348559280881|-78.348559280881|-79.220620151635|-80.065312080492|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.163745122387|74.629011603478|74.629011603478|74.629011603478|||73.998900594847|73.454331281601|73.227032214203|72.418927649434|72.165470842715|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|-75.023669818331|-75.023669818331|-75.970748904998|-76.223052558694|-76.247838295603|-76.653153831323|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-77.403379938912|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-79.03514622025|-79.142153566908|-79.142153566908|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|||-79.819417120673|-79.819417120673|-79.819417120673|||-79.819417120673|-79.819417120673|-80.041252426721|-80.041252426721|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.15394955383|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.674659496465|-80.674659496465|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|-78.135013948529||-78.135013948529|-78.135013948529
05177|949709|/equities/highlight-event-entertainment|CHALL||7.7291881772203|-9.1120129456871|||-9.1120129456871||-9.1120129456871|-9.7339669057313|-9.7339669057313||-9.9988518631661|-10.17650211257|-11.457224929799|9.0141946072163|7.1491050714455|6.5490057197105|6.4460298574198|6.4460298574198|||6.4460298574198|6.3844776193554|-6.6839137562718|-6.7599041736354|-6.844337970706|-6.9381533007844|-7.0423925564271|-7.1139502591553|-7.1139502591553|-7.1139502591553||-7.1139502591553|-7.1139502591553|-7.1139502591553|-7.1599448065695|-7.9989310713442|-7.9989310713442|-7.9989310713442|-7.9989310713442||-7.9989310713442|-8.1904788251091|||-8.3366430065553|-8.4492018798307||-8.4492018798307|-8.4492018798307|-9.1477805600876|-9.1477805600876|-9.6620744817928|||-9.6620744817928|-10.102304894999||-10.180338814606|-10.400377011685|-10.489307748376|-10.587736973129|||||-10.587736973129|||-10.587736973129||-10.587736973129|-10.587736973129||-10.797485864783||||-10.84534426096||||-10.84534426096||-10.84534426096||-10.84534426096|-10.983716279963||||-11.037461897509|-11.269402341464|-11.33822529009|-11.659138914512|-11.693263539789|-11.693263539789|-11.693263539789|-12.391068604522|||-12.391068604522|-12.391068604522|-12.391068604522||||||-12.391068604522|-12.839590712011|-12.839590712011|-13.155100791124|-13.255301407686||||-13.255301407686|-13.255301407686||-13.255301407686|||-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686||-13.255301407686|-13.255301407686|||-13.255301407686|-13.255301407686||-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|||-13.255301407686|-13.255301407686|-13.255301407686|||-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|-13.729433690629|-13.729433690629|-13.729433690629|-13.729433690629|11.657489091868||11.657489091868||11.064801818935|-13.138436610055|-13.138436610055||-13.138436610055|-13.138436610055||-13.138436610055||-14.695516017393|||||-14.695516017393||-14.695516017393||-14.695516017393|-14.695516017393|-14.695516017393|-14.695516017393|12.132488570647|12.132488570647|12.132488570647|-12.263901990832|11.606775714091|11.476397363531|11.476397363531|11.476397363531|||11.476397363531|11.476397363531||||11.476397363531||11.476397363531|11.476397363531|11.12855117858||11.12855117858|11.12855117858|11.12855117858|9.5539449910388|-13.0318555589|12.241042485742|12.241042485742||12.241042485742|11.634974231221|11.492966163928|11.191701028938|10.934166754288|10.934166754288|10.934166754288|10.934166754288|10.820571357457|10.793243993025|10.793243993025|10.493942698617|9.6990654300526|-10.468677168546||||||||10.737261056148||10.737261056148|10.737261056148||||10.737261056148||10.737261056148|||||||10.737261056148|||
05178|949710|/equities/hochdorf-holding-ag|CHALL||5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7581210870692|5.6023566214187|5.5459518927052|5.3688355306469|5.3420394106797|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099||5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099||5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|4.5491660214444||1.4679623750602|-2.6564306122556|-2.7807562795496|-2.9361180693149|-3.0209644801352|-3.2738494085971|-4.1359437558059|-5.1266041566932|-5.282893530749|-5.4954371101577|-5.5893746357184|-5.8565274058692|-6.257252673188|-6.4302806102337|-6.7880895097059|-6.9223218448738|-7.1125798498899|-7.3695331453516|-7.6917036770929|-8.3685593339193|-9.4128438866125|||-10.564271122878|-11.635301226449|-12.130890548309|-12.303767138146|-12.798629793219|-12.892922490495|-13.114357941303|-13.571508505778|-13.757232298273|-14.446924330811|-14.746583013645|-14.935091951282|-15.177880422706|-15.386533569886|-15.762815130633|-16.329401773781|-16.329401773781|-18.960738988394|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|14.539261011606|12.560290394365|-13.703345663092|-13.703345663092|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-14.016108380014|-14.540120242099|-14.93346704163|-15.042741231541|-15.264156637832|-15.287951745639|-15.547724341959|-15.736360125642|-16.029288933123|-16.115876857269|-16.339862814466|-16.439954199074||-16.439954199074|-16.461060168212|-16.503582118169|-16.503582118169|-16.503582118169|-16.503582118169|-16.564447238306|-16.564447238306|||-16.564447238306|-16.571608148526|-16.86289769909|||-16.96433079796|-17.008308421475|-17.008308421475||-17.008308421475|-17.008308421475|-17.298120510692|-17.342355741521|-17.560315837414|-17.560315837414|-18.000350782111|-18.217057145121|-18.572231593613|-18.572231593613|-18.572231593613|-19.089175536903|-19.089175536903|-19.276861220236|-19.507623281341|-19.890893241336|-19.890893241336|-20.573214394704|-20.986904734655|18.844025611818|18.844025611818|18.844025611818|18.073665342777||18.073665342777|18.073665342777|18.073665342777|17.91637026843|17.91637026843|17.91637026843||17.91637026843|17.91637026843|17.91637026843|17.91637026843|17.91637026843|17.91637026843|17.91637026843|16.334856108125|-18.960670143371|-18.960670143371|-19.478522784186|-19.709469590665|-19.966077577274|-20.695641794912|-21.022935221717||-21.103261018379|-21.448067480307|-21.692297094377|-22.030330677068|-22.100366825567|-22.433740345093|-23.493045717977|-24.158939580677|-24.162763627483|-24.162763627483|-24.162763627483|-24.162763627483|-24.44751531119|-25.286127742075|-25.651253788497|-25.668059447105|-26.231177015101|-26.834641106697|24.233180385382|24.233180385382|24.233180385382|24.233180385382|24.233180385382|24.233180385382|24.016434552781|24.016434552781|24.016434552781|23.718259999611|23.575844973831|23.562749775388|23.562749775388|23.562749775388|22.73638863932|21.962654488736|-25.264945780879|-25.264945780879|-25.264945780879|-25.594383120146|-26.082648992104|23.063170768538|23.063170768538|23.063170768538|22.014633869373|20.82737119909|19.973758958439|19.973758958439|19.973758958439|19.389572888019|-20.030293703811|||-20.030293703811||-20.030293703811|-20.030293703811
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||78.509605044728|77.740673509577|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|78.40087519057|78.40087519057|78.40087519057|77.829764113485|77.829764113485|77.829764113485|77.829764113485|77.829764113485|77.078625928097|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036||76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036||-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183||-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-81.649308597012|-81.901458540409|-81.944949881731|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|||78.567807649733|78.352011653186|77.823344094225|77.739272283921|77.514748016341|76.843049384205|75.306723013021|74.591915543982|74.267669057783|74.267669057783|74.232968807151|73.661074214434|72.774526972743|71.682629049526|71.682629049526|70.566251159494|70.325231784745|70.325231784745|70.325231784745|69.55247735333|68.299422468869|67.364342647972|67.364342647972|66.79705191341|66.098581369607|66.098581369607|65.102865068878|64.682549326465|64.682549326465|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|63.979837942196|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|64.661894406032|64.661894406032|||64.661894406032|64.661894406032|64.661894406032|||64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.458767137209|64.045298056778|63.563663117286|63.219626126683|62.828553969527|62.828553969527|62.828553969527|62.441294251679|62.441294251679|62.441294251679|61.94254680342|61.256163021663|60.59774295012|60.59774295012|60.59774295012|60.490824075979|60.348694002675|59.72188097906|59.228757508065|59.173066067988|59.035016737228|59.035016737228|58.527796756168|57.557550866228|56.815056543462|56.275619220858|56.158418325884|56.158418325884|55.872687079623|55.852985304941|54.959984799611|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.683975587542|-58.683975587542|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-60.240804119054|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.781037327491|-59.261198330607|-59.261198330607|-59.261198330607|-59.261198330607|-59.261198330607|-59.268856609426|-59.268856609426|-59.268856609426|-59.409453130752|-59.409453130752|-59.536060042944|-60.370066002305|-60.483124769591|-60.483124769591|-60.483124769591|-60.483124769591|-60.483124769591|-60.483124769591|-60.721251210529|-61.121389292962|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261||58.135302229261|58.135302229261
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|73.111228852505|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.528752235134|-78.528752235134|-78.528752235134|-78.528752235134|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|73.319032023528|73.319032023528||73.319032023528|73.319032023528|73.319032023528|73.319032023528|73.171149914109|73.062386080781||71.913763837858|71.165290440501|70.13921185487|70.090623100519|70.090623100519||70.090623100519|70.090623100519|69.413612282324|-74.593448660791|-74.593448660791|-74.593448660791|-74.593448660791|-74.593448660791|-74.593448660791|-75.048275018202|-75.514747646635|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|||71.639769633757|71.639769633757|70.799744800448|70.110826708342|69.86203238861|69.141150658839|68.753422098323|68.753422098323|68.753422098323|68.753422098323|68.753422098323|68.537132189191|67.877895557227|67.877895557227|67.877895557227|67.342103122939|64.902337311891|64.141490140654|60.723878400301|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-65.140112762278|-65.339015621417|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-66.683445798223|-66.683445798223|-67.853828071295|-68.193141114644|-68.742379440126|65.041855477989|65.041855477989|65.041855477989|65.041855477989|65.041855477989|||65.041855477989|64.674278947711|64.55154936478|||64.55154936478|64.55154936478|64.55154936478|64.55154936478|64.55154936478|64.55154936478|63.351719990544|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|60.598858168278|60.254288040437|60.115876448196|59.762083119863|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-64.245761956405|-64.578625455644|-64.959583670062|-65.371760269186|-66.129732869489|-66.921924562833|-67.42790925337|-67.42790925337|-67.42790925337|-67.42790925337|-67.842124274849|-67.94680458029|-67.975511549856|-67.975511549856|-67.975511549856|-67.975511549856|-67.975511549856|-67.975511549856|-68.233903459868|-68.765446084695|-69.117163757436|-69.619069739572|-70.159348842528|-70.159348842528|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.382175852954|-72.102417868706|-73.258244110846|-74.798047994798|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485||73.011529184485|73.011529184485
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867||-4240.7578793867||-4240.7578793867||-4240.7578793867|-4240.7578793867||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4245.7031946124|-4245.7031946124|-4245.7031946124|-4245.7031946124|-4245.7031946124|-4280.7813273472|-4302.2514778425|-4302.2514778425|-4302.2514778425|-4316.112935608|-4316.112935608|-4317.9032617866|-4333.2258464296|||-4346.6139078216|-4346.6139078216|-4346.6139078216|-4346.6139078216|-4346.6139078216|-4372.1159355823|-4372.1159355823|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4227.6223167975|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4202.6708213696|4165.1898015218|4153.5442239131|4105.0491376813|4082.2768196459|4058.0853551621|4054.3029076075|4054.3029076075|4043.1106654587|4043.1106654587|4043.1106654587|4043.1106654587|4003.7168709367|4003.7168709367|3988.5743010408|3976.1936678231|||3965.7707420257|3944.0379531181|3944.0379531181|||3926.7088367979|3913.5911565406|3913.5911565406|3905.6680944946|3905.6680944946|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395||-4023.2001688395|-4023.2001688395|-4023.2001688395|-4038.0001875994|-4053.9508488882|-4053.9508488882|-4057.7231654313|-4067.4701838125|-4083.8557597917|-4114.019456533|-4114.019456533|-4137.7993961478|-4147.5548846086|-4153.9498717874|-4161.0554130971|-4191.5620245975|-4191.5620245975|-4191.5620245975||-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975||-4194.5295261969|-4194.5295261969|-4194.5295261969|-4197.9828891589|-4197.9828891589|-4197.9828891589|-4204.1764063691|-4204.1764063691||-4214.6404515212|-4247.7220721249|-4247.7220721249|-4247.7220721249|-4247.7220721249|-4255.2467468055||-4260.3545306533|-4260.3545306533|-4260.3545306533|-4260.3545306533|-4260.3545306533|-4263.4147923911|-4263.4147923911|-4263.4147923911||-4263.4147923911|-4263.4147923911|-4263.4147923911|-4263.4147923911|-4263.4147923911|-4286.8927193293|-4286.8927193293|-4286.8927193293||-4324.0650855918|-4324.0650855918|-4338.9612062131||-4347.7346735701|-4355.8911845955|-4355.8911845955|-4355.8911845955|-4372.1013162172||-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393||-4377.4012311393|-4398.086426465|-4398.086426465|-4398.086426465||-4398.086426465|-4398.086426465
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3684828358988|-2.3684828358988|-2.3893393326499|-2.3893393326499|-2.3893393326499|-2.4042659058281|-2.4074621613499|-2.4272913199526|-2.4518792741676|-2.4709990295829|-2.4709990295829|-2.5927767525185|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0646939337777|1.9488819771924|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815||-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815||-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815||-2.431887318815|-2.5118804256302|-2.5118804256302|-2.5118804256302|-2.6446448807564|-2.7083621353991|-2.7083621353991|-2.7083621353991|-2.7083621353991|-2.7284022736425|-2.8390477101655|-2.8390477101655|-2.8390477101655|-2.9327196987306|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|||1.9830831963566|1.7938702723215|1.6098442352233|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5610656283869|-2.6531284410174|-2.7393872024073|-2.7393872024073|-2.7393872024073|-2.7393872024073|-2.7393872024073|-2.8067635166925|-2.9742372221728|-3.2510413336511|2.0865985934943|2.0865985934943|2.0865985934943|2.0865985934943|1.4673317941261|-1.6862653688092|-1.6862653688092|-1.6862653688092|-1.6862653688092|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.8112004030459|-1.8548337473597|-1.8967054869052|-1.8967054869052|-1.8967054869052|-1.8967054869052|-2.0055616857074|-2.1446240810842|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|||1.6698537525949|1.6698537525949|1.6698537525949|||1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.5436152680513|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.4331171954129|-2.1516708268916|-2.1516708268916|-2.1516708268916|-2.1516708268916|-2.2114676054093|-2.2951861813966|-2.3920402080155|-2.5176557998235|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.1878561698513|-2.289374668455|-2.289374668455|-2.289374668455|-2.3354718630577|-2.4920798545706|-2.5818665431194|-2.5897406390699|-2.5958229823678|-2.6493588734301|-2.6670653277671|-2.7086837218907|-2.8440374717344|-2.9791527970223|-3.0063920135397|-3.1022134086709|-3.2231259501886|-3.4293621819231|-3.5170690661241|-3.5256323025811|-3.8339248284354|-3.8795829861974|-4.0287589066134|-4.1890654953438|-4.4159617062098|-4.6316241021164|-4.7672490670954|-4.910256146645|-4.910256146645|-4.910256146645|-4.910256146645|-4.9232845430633|-5.3077606895522|-5.4040676199679|-5.550408452008|-5.7978425216386|-5.9150064676819|-5.9150064676819|-5.9150064676819|-5.9150064676819|-5.9707851111688|-6.0768721831946|-6.2343580472368|-6.2495645668659|-6.2890481690693|-6.2890481690693|-6.2890481690693|-6.5184979946666|-6.82388666286|-7.1262627510442|-7.2628323992423|-7.2628323992423|-7.2628323992423|-7.2628323992423|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586||-7.4041261243586|-7.4041261243586
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-34.563683513786|-35.367981173358|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694||33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694||33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694||33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|32.523534310966|32.292814587123|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|31.969308879541|30.885341673612|30.524189008017|30.524189008017|||30.384801432845|30.384801432845|30.247000320485|30.043889584067|29.757096994721|29.488443945076|29.22684087106|29.22684087106|29.22684087106|29.052045073204|29.035857111943|29.035857111943|29.032537186013|29.032537186013|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.356694887043|27.950549558799|27.950549558799|26.75338750857|-30.337901899352|-30.665405437486|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|||27.834851449922|27.710945017023|27.664939119731|||27.552710535697|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.070326803019|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.330660468022|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.970987677871|-29.703874667815|-29.952605235304|-29.952605235304|-29.952605235304|-30.089005880582|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-31.042790094411|-32.064547486629|-32.064547486629|-32.064547486629|-32.064547486629|-32.238385778363|-32.70098411341|-33.070537585898|-33.706152089087|-34.454058470161|-34.518397346505|-34.77095147253|-34.77095147253|-34.77095147253|-35.037166395463|-35.085742728222|-35.21974259481|-35.21974259481|-35.394159328774|-35.626843677445|-36.062440110719|-36.062440110719|-36.062440110719|-36.955488630441|-37.108877124949|-37.63340278407|-37.63340278407|-37.63340278407|-38.301004788832|-39.148852946252|-39.148852946252|-39.148852946252|-39.148852946252|-40.915392586358|-43.510359512886|-43.510359512886|-44.264288093338|-44.268693811677|-44.268693811677|-44.268693811677|-44.268693811677|-44.357338519477|-44.357338519477|-44.418800700063|-44.418800700063||-44.418800700063|-44.418800700063
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||-1453.8717375586|-1453.8717375586|-1453.8717375586|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1462.2695085151|-1462.2695085151|-1470.5216761279|-1472.468529031|-1494.5205878122|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.2842883377|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1363.4599815342|1358.0617055978|1358.0617055978|1331.9574506642|1323.730500738||1312.14500082|1311.3833342444|1288.0925936049|1265.3251040055|1263.9167822283|1247.1297580315||1228.0330644794|1217.3327904309|1217.3327904309|1217.3327904309|1217.3327904309||1217.3327904309|1217.3327904309|1179.1475449233|1153.4412432851|-1252.8039002807|-1252.8039002807|-1252.8039002807|-1252.8039002807|-1259.0043336452|-1276.7825929391|-1293.2028810434|-1320.5587567149|-1323.3288843826|-1323.3288843826|-1323.3288843826|-1338.7282364645|-1338.7282364645|-1338.7282364645|-1350.4758182939|-1360.6397981043|-1380.8242137754|||-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1381.138015306|-1393.8494016123|-1393.8494016123|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1409.9788230846|1304.1942396529|1304.1942396529|1304.1942396529|1304.1942396529|1304.1942396529|1304.1942396529|1300.6431337681|1300.6431337681|1300.6431337681|1300.6431337681|1300.6431337681|1300.6431337681|1274.7221974823|1274.7221974823|1274.7221974823|1274.7221974823|1272.3579972025|1251.6199968917|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1228.6497768128|1223.8330853475|1215.6184809442|1215.6184809442|1215.6184809442|1215.6184809442|1180.9094232714|1167.0104703015|1146.4560781128|1137.9511979031|1123.7235532257|1116.9239413246|1116.9239413246|1116.9239413246|1110.5130985056|1110.5130985056|1110.5130985056|1110.5130985056|1110.5130985056|||1110.5130985056|1110.5130985056|1104.7168428011|||1104.7168428011|1104.7168428011|1104.7168428011|1104.7168428011|1098.2126852631|1098.2126852631|1098.2126852631|1098.2126852631|1090.0140947367|1067.9349104355|1067.9349104355|1067.9349104355|1067.9349104355|1066.6424484614|1066.6424484614|1066.6424484614|1066.6424484614|1036.4916094016|1008.8677769569|1008.8677769569|1008.8677769569|999.96419661874|985.40466290971|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1072.2224662949|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1081.8434132468|-1101.8260147186|-1122.5844607985|-1143.8160675539|-1150.8759500053|-1150.8759500053|-1150.8759500053|1060.683813435|1060.683813435|1060.683813435|1060.683813435|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1034.4573735369|1024.8415261521|1018.2683623913|1000.7426248792|999.2695831991|-1088.6004789258|-1088.6004789258|-1088.6004789258|-1088.6004789258|-1088.6004789258|-1096.4449765842|-1100.4944184269|-1119.7715760299|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867||1039.5791505867|1039.5791505867
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2560.5623668284|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2769.6841614651|-2784.093512739|-2814.27056971|-2888.0784107889|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2958.6988185206|-2977.7209094673|-3030.5232327415|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522||2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522||2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522||2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|||2828.8918401522|2828.8918401522|2828.8918401522|2810.3911606817|2810.3911606817|2754.8790674242|2740.2439680295|2740.2439680295|2740.2439680295|2740.2439680295|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2621.69041324|2569.1004591556|2513.1671768395|2487.5829343698|2487.5829343698|2485.6477048553|2435.7196720615|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2665.2972424142|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|||2472.8040614838|2472.8040614838|2472.8040614838|||2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2355.3378460931|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2288.8527713484|2288.8527713484|2288.8527713484|2231.4491716174|-2464.8761709899|-2464.8761709899|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2508.4500274469|-2557.7222527188|-2572.1913919097|-2619.3793243441|-2634.3103603824|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2695.5601249661|-2740.9001388512|-2760.1668209458|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2850.9644374441|-2850.9644374441|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2894.3239718401|-2941.1933020446|-2960.4855580798|-2960.4855580798|-2983.0395089775|2733.7631321788|2733.7631321788|2733.7631321788|2733.7631321788|2718.0701468653|2650.633496517|2635.0266674546||-2887.8128833736|-2887.8128833736
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||116.93162657689|116.93162657689|116.23514140393|115.10017549581|115.10017549581|114.18056846866|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-120.53939011991|-120.76598520742|-121.89553971275|-123.01726770384|-123.19696309813|-123.69662388439|-124.11847208468|-124.57607924638|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716||-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716||-124.61657699716|-124.61657699716|-125.8961964092|-126.59577395754|-126.69530346478||-127.43922522427|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-129.08050208795|-129.08050208795||||-129.41166788458|-129.41296541823|-129.65885165149|||125.12350036906|124.81500108823|124.43889086097|123.83443340659|123.83443340659|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|121.91963198038|121.67736395036|121.33040277864|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|120.76664730513|120.66294178923|120.21968371731|120.21968371731|120.13298529897|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|||119.45944820786|119.45944820786|119.45944820786|||119.45944820786|119.45944820786|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277|-124.18030551548|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.31193400484|119.09103829178|118.70856055094|118.70856055094|118.70856055094|118.24884003564|118.24884003564|117.70012575527|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437|-121.14077350437||-121.14077350437|-121.14077350437
05187|985791|/equities/investis-holding-sa|CHALL||100.66565457128|99.989616190311|99.544017989235|99.243353321372|99.103725912636|98.809695458484|98.677439398316|98.601777034958|98.601777034958|97.724196705509|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|-98.644377602848|-98.644377602848|-98.771531941396|-99.168368315147|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485||96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485||96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485||96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.602760906086|96.602760906086|96.602760906086|96.297512287416|95.841677606677|95.730466039798|95.730466039798|95.289408321536|||94.13181410425|94.13181410425|94.13181410425|94.13181410425|93.722176249111|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.186320931672|-96.262579236824|-96.747308398175|-96.874789821757|-97.260880377175|-97.634312208362|-97.8840382453|-97.8840382453|-97.8840382453|-97.8840382453|-97.8840382453|-97.8840382453|-98.660038934394|-99.153135212169|-99.153135212169|-99.325705536986|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.006528164552|95.918279347823|95.918279347823|95.918279347823|95.719179445723|95.719179445723|95.719179445723|95.099082847678|94.83231766604|93.591465344943|-97.51173456718|-97.51173456718|-97.51173456718|-97.51173456718|-97.51173456718|-97.546372928106|-97.665636577891|-97.665636577891|94.564974446346|94.564974446346|94.564974446346|94.564974446346|||94.564974446346|94.564974446346|94.564974446346|||94.564974446346|93.805309516806|93.805309516806|93.805309516806|93.372568588145|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-95.286537060152|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.707244409959|92.452492941133|92.430803244138|92.430803244138|92.430803244138|92.430803244138|92.430803244138|92.056451524655|91.546431780734|91.546431780734|91.546431780734|91.416585723164|91.416585723164|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.032282654468|90.632558786874|90.632558786874|90.632558786874|90.632558786874|90.632558786874|90.632558786874|90.632558786874|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825||-94.353590174825|-94.353590174825
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431||-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-135.56857960479|-136.0229377837|-136.0229377837|-136.24770864855|-136.49745405394|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-137.56579259751|-137.56579259751|-138.29532510835||-141.88369456483|130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696||130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696||130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696|129.99387801885|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|||129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|127.49495837649|127.49495837649|127.49495837649|126.49439819609|123.77155355122|122.19061505691|118.71179450767|118.55480645531|118.55480645531|118.55480645531|118.55480645531|118.55480645531|118.55480645531|118.55480645531|117.22756272812|112.75284747569|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696||-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.34000785511|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501||-113.50193247501||-113.50193247501|-113.50193247501|-113.50193247501|-114.66881386113|104.43068233093|104.43068233093|||104.43068233093|104.43068233093|104.43068233093|||-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514||-111.14957284514|-111.14957284514|-111.14957284514||-111.14957284514||-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.34515166067|||-111.34515166067|-111.59277982798|-111.59277982798|-113.43642203109|-113.67273255294|-113.67273255294|-113.67273255294|-115.08081394771|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.84948208686|-115.84948208686|-115.84948208686|-115.84948208686|-115.84948208686|110.05146490143|110.05146490143|110.05146490143|110.05146490143|109.50162766826|-114.63494147016|-114.63494147016|-114.63494147016|-116.53676406272|-116.53676406272|-116.53676406272|-116.53676406272|-116.53676406272|109.88493893427|109.88493893427|109.88493893427|109.88493893427||109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427||109.88493893427||109.78461962242|109.78461962242
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.712068278007|-53.945630504481|-54.357366616849|-54.402508204954|-54.402508204954|-54.402508204954|-54.402508204954|-54.402508204954|-54.402508204954|-54.402508204954|-54.402508204954|-54.622634823038|-54.622634823038|-54.622634823038|-54.622634823038|-55.325151159713|-56.352946495954|52.150869639676|52.150869639676|52.150869639676|52.150869639676|52.150869639676|52.150869639676|52.150869639676|52.150869639676|52.150869639676|51.819307274705|51.819307274705|51.819307274705||51.819307274705|51.819307274705|51.475899743908|50.889885001573|50.87876113829|50.446403121253||50.116671526015|50.116671526015|49.131854970786|49.01317486005|-51.557307211709||-51.557307211709|-51.557307211709|-51.557307211709|-51.557307211709|-51.557307211709|-51.557307211709|-51.557307211709|-51.557307211709|-51.575380333353|-51.575380333353|-51.633202243833|-52.943001085948|50.613059011207|50.613059011207|50.613059011207|50.613059011207|50.613059011207|50.613059011207|50.613059011207|50.022049380804|50.022049380804|||49.781164859693|49.670183101143|49.469091749683|49.322324912299|49.212583507156|48.446293802906|48.446293802906|48.446293802906|48.446293802906|48.446293802906|48.446293802906|48.398106014121|47.785671882484|47.259079911812|46.853424896249|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|45.842824272428|44.59480381466|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|||-48.319854342373|-48.319854342373|-48.319854342373|||-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-49.188863936812|-51.254292373029|-51.976437334846|-52.65937418919|-53.570417139057|-53.854909814203|-55.471008632806|52.358879568149|51.90653197188|50.989481045348|-54.772349066867|-54.772349066867|-54.772349066867|-54.772349066867|-54.772349066867|-55.914833593516|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.796058560345|-57.259824659762|-57.259824659762|-57.755361877479|-58.371513722779|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-60.314073233229|-61.232694435652|-61.232694435652|-61.232694435652|-61.402993096837|-61.506657377358|-61.617397908233|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.907534512775|-61.907534512775|-61.907534512775|-62.681702199796|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-63.108586579113||60.00310342014|60.00310342014
05190|949717|/equities/jungfraubahn-holding-ag|CHALL||-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-199.47932206592|-200.71035768147|-202.48929258581|-202.78810422946|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-205.33567566616|192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827||192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827||192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827||192.19938161827|192.19938161827|190.66341785771|190.66341785771|190.66341785771|187.59824206412|185.3924881306|180.92499376301|178.43263792253|178.43263792253|178.43263792253|178.43263792253|178.43263792253|178.43263792253|176.94696497853|176.94696497853|176.94696497853|174.00774123862|173.31970858789|172.51533411822|172.51533411822|||172.51533411822|172.51533411822|170.72815512375|168.95327192124|168.95327192124|166.68279119444|166.68279119444|166.68279119444|166.68279119444|166.26365111526|166.26365111526|166.26365111526|166.26365111526|165.77908252961|165.77908252961|165.77908252961|165.65453936531|162.61615485035|162.19572235569|161.41746962318|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.28803196997|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|157.92124669089|157.92124669089|157.92124669089|157.92124669089|157.92124669089|157.92124669089|156.96806035587|156.89784246626|155.29759985808|153.18998035557|153.18998035557|153.18998035557|||153.18998035557|153.18998035557|153.18998035557|||153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|152.66663619288|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|150.3964840654|148.06259334106|148.06259334106|148.06259334106|148.06259334106|148.06259334106|147.27357656595|147.27357656595|146.21508388649|145.79453849936|143.2605925682|-157.49281094492|-157.49281094492|-157.49281094492|-157.49281094492|-157.49281094492|-157.49281094492|-159.35470545933|-159.35470545933|-159.35470545933|-159.35470545933|-159.35470545933|-159.35470545933|-162.78301030448|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-166.12697829898|-166.12697829898|-166.12697829898|-166.12697829898|-166.12697829898|-166.12697829898|-167.84109072879|156.9335369045|156.9335369045|156.9335369045|156.9335369045|156.9335369045|156.77059045704|155.3416892198|155.3416892198|155.3416892198|155.17966028356|152.77057175811|152.77057175811|152.77057175811|152.77057175811|152.77057175811|152.77057175811|152.21174351568|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.76356372837|149.68173832368|149.19081968147|148.65646885588|147.8960739634|146.73836137306|146.73836137306|146.68069704682|146.68069704682|146.25765118372||146.25765118372|145.20850504517
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||-241.30811834703|-241.30811834703|-241.30811834703|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-244.08117941898|-244.08117941898|-247.22908824331|-250.3378758259|-252.48652869545|-254.42947632827|-254.58830703142|-254.68145225713|-255.95161361903|-256.47401513226|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|237.19133935542|237.19133935542|236.24037706158|-257.60756584468|-257.60756584468||-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468||-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468||-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-258.95687141318|-258.95687141318|-260.45207934798|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|||-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|241.03883766846|241.03883766846|241.03883766846|241.03883766846|239.43204185385|232.86893539316|227.44004369526|227.44004369526|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|222.59525959984|222.57806622205|218.34946447167|218.34946447167|217.86051607963|215.17835119959|213.84055703653|213.84055703653|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|206.91299050347|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|||204.99264598074|204.99264598074|204.99264598074|||204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.71005676635|204.71005676635|201.15006307372|196.30562563747|195.65565559742|195.65565559742|195.65565559742|195.65565559742|193.03406177491|189.53575003417|189.53575003417|189.53575003417|188.76194448241|185.80771456569|179.1712591247|179.1712591247|178.26679071968|178.26679071968|178.26679071968|178.26679071968|178.26679071968|173.5075428705|172.01949190879|171.12166547537|165.04629209042|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-187.8211563253|-189.7568393442|-190.90473944132|-190.90473944132|-193.3497094731|-195.77745157927|-199.56383966571|-201.63759606819|-203.61928007692|-203.61928007692|-203.61928007692|-203.61928007692|-203.61928007692|-203.61928007692|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-206.73301942153|-207.481159518|-207.481159518|-207.481159518|-207.481159518|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-210.1285228496|-213.72613904268|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452||198.5833166938|198.5833166938
05192|1081717|/equities/klingelnberg|CHALL||16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.801518313283|16.75681323401|16.75681323401|16.715903805272|16.709337709763|16.504818596684|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.562930153811|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|16.918458605437|16.918458605437||16.918458605437|16.918458605437|16.918458605437|16.918458605437|16.918458605437|16.918458605437||16.918458605437|16.918458605437|16.918458605437|16.918458605437|16.918458605437||16.918458605437|16.918458605437|16.812176016335|16.602675899072|16.602675899072|16.602675899072|16.573903003407|16.573903003407|16.573903003407|16.254337221464|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|||15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.735563000685|15.720070106725|15.541091588509|15.541091588509|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.879636419605|-17.096761009725|-17.096761009725||-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|||-17.096761009725|-17.096761009725|-17.096761009725|||-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|-17.213067661427|-17.447349678045|-17.447349678045|-17.447349678045|-17.499833569003|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.550649252089|16.550649252089|16.547942998842|16.139382021113|15.679868530878|15.21804757134|15.21804757134|-16.020853864586|-16.020853864586|-16.020853864586|-16.181504368159|-16.529449117816|-16.58827695652|-16.671020740885|-16.671020740885|-16.937202896299|-16.937202896299|-16.937202896299||-17.108003472423|-17.370003434393|-17.483221785022|-17.483221785022|-17.483221785022|-17.483221785022|-17.483221785022|-17.509135634583|-17.585150726285|-17.775168109433|-17.97796405741|-18.281071492791|-18.401190462775|-18.56566661163|17.012873047884|17.012873047884|17.012873047884|17.012873047884|-18.120048247853|-18.120048247853|-18.120048247853|-18.120048247853|-18.377831577238|-18.39218920894|-18.39218920894|-18.39218920894|-18.552433111353|-18.79159313008|-18.831070859681|-18.831070859681|-18.831070859681|-18.831070859681|-18.831070859681|-18.831070859681|-18.926012801843|-18.926012801843|-19.177889371965|-19.177889371965|-19.177889371965|-19.177889371965|-19.177889371965|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.479793631106|-19.479793631106||-19.479793631106|-19.479793631106
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.53444278737|-142.60493202232|-143.78326627968|-144.95917492176|-145.26574516589|-145.66018121397|-145.66018121397|-146.17337055052|-146.17337055052|-146.17337055052|-151.92596795653|-153.86218068439|-157.54687200474|-157.85208220931|-159.7245340927|-162.93837765671|-165.5537476961|-167.04860278679|-167.13178223055|-168.01308577238|-171.5367590871|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652||-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652||-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652||-172.03132451652|-172.03132451652|-172.03132451652|-172.57925217548|-174.30125651609|-174.30125651609|-174.30125651609|-174.30125651609|-178.90139595945|171.22706614958|171.22706614958|171.22706614958|171.22706614958|171.22706614958|171.22706614958|170.5967433875|169.20750045171|168.59721882465|167.99690810975|165.29370813969|165.29370813969|||164.2152295709|163.15025643512|160.53361520948|159.75957330269|159.27730977317|158.05257200953|157.94523242789|157.94523242789|157.94523242789|157.94523242789|157.94523242789|157.7239099477|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-170.56138794743|-171.42376998093|-172.29789751407|-172.29789751407|-172.29789751407|-172.29789751407|-172.29789751407|-173.34183782637|-173.34183782637|-173.34183782637|-174.15759588943|-174.57234510652|-174.57234510652|-175.83594782343|-178.02462347632|-178.02462347632|-180.33846832519|-180.72897826585|-180.72897826585|-180.72897826585|-180.72897826585|-181.43220214218|-183.85800085432|-184.3755576916|-185.01728649354|-186.28678277363|-186.28678277363|-188.00753861919|-190.40837353087|-190.86485998737|-191.02762034322|189.52186714285|189.52186714285|189.52186714285|189.52186714285|189.52186714285|189.52186714285|||189.52186714285|188.65206883873|187.55230260917|||186.85679880348|186.85679880348|186.85679880348|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|183.39500314362|180.07222707147|178.33608534742|178.33608534742|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-191.04783520439|-191.04783520439|-191.04783520439|-191.04783520439|-193.84203979416|-196.1244891688|-199.08276319998|-201.5586195047|-204.07624457228|-206.1624919347|-208.39165617934|-208.65739745024|-210.98814400188|-210.98814400188|-213.41461021097|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-216.79797981081|-216.79797981081|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|202.78365431103|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-219.66704199744|-220.18560221938|-221.78955802153|-222.01617557948|-222.13076949563|-222.13076949563|-222.13076949563|-222.13076949563|-222.13076949563|-224.82242665723||-224.82242665723|-224.82242665723
05194|949718|/equities/kudelski|CHALL||-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217||-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217||-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217||-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5984479266456|-1.6327199094882|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|||-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.7229979003078|-1.9183309635196|1.5269370995586|1.5269370995586|1.3649301288994|1.1621445680627|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3448125035286|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|||-1.3543294835365|-1.3543294835365|-1.3543294835365|||-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3928660936131|-1.393740058715|-1.3987840798839|-1.3987840798839|-1.4325378501132|-1.4364309601999|-1.4527010711274|-1.457161857297|-1.457161857297|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.474923530246|-1.474923530246|-1.474923530246|-1.474923530246|-1.5071372489413|-1.5329302792505|-1.5468670532389|-1.5859633999052|-1.5988481725788|-1.603720177714|-1.6346891075416|-1.6392766700904|-1.6392766700904|-1.6546625302065|-1.6546625302065|-1.6949028290895|-1.6958818486071|-1.6958818486071|-1.6958818486071|-1.7209798683432|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4785453910764|1.4727486263797|-1.6994909638804|-1.6994909638804|-1.6994909638804|-1.6994909638804|-1.6994909638804|-1.7358233392947|-1.758137060615|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101||1.68702348101|1.68702348101
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|247.02865268156|246.20961815963|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479||-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479||-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479||-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-260.47824551316|-263.37581970131|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|236.81166785868|-254.93656131891|||-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-258.66284828349|-259.414275701|-262.72697317066|-267.06885890897|-268.85846469941|-268.85846469941|-269.91496772835|-272.91477015074|-272.91477015074|-276.47196666462|-278.79663691766|-289.52960369595|279.21711378618|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-299.21107686159|-299.21107686159|-299.21107686159|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|283.17278513151|283.17278513151|283.17278513151|283.17278513151|283.17278513151|281.79752174171|276.61393033964|||276.39359293422|276.39359293422|276.39359293422|||276.39359293422|274.36354312014|274.36354312014|274.36354312014|274.36354312014|271.72060753584|270.35066283279|263.01185505184|259.16317804425|251.75907111796|249.97119284374|248.21242937228|247.19715832759|244.70751446817|244.70751446817|244.70751446817|244.70751446817|244.70751446817|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-263.52112729941|-263.52112729941|-263.52112729941|-263.52112729941|-268.46791667844|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-276.42467596361|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932||260.46623789932|260.46623789932
05196|14155|/equities/cytos-biotechnology|CHALL||10.408097772891|10.408097772891|10.31344173252|10.249309592953|10.249309592953|10.249309592953|10.249309592953|10.249309592953|10.241454713335|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|9.9755927720458|9.9755927720458|9.9755927720458|9.5273250649142|9.0381388741254|8.2157096948358|7.8557885053128|7.7892450376756|7.7892450376756|7.6357962815858|7.6357962815858|7.1825513010662|7.0567301032771|7.0567301032771|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346||-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346||-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346||-8.239734543539|-8.4935936543422|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.1968681344054|5.5676313780702|5.3169525051016|5.3169525051016|5.1329348785224|5.1329348785224|5.1329348785224|5.1329348785224|||4.9965942416525|4.8317711920579|4.746412578671|-5.8846604028127|-5.8846604028127|-5.8846604028127|-5.8935115247723|-5.8983460432685|-5.9483746939299|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0100392861452|5.0044879961109|4.9972090244399|4.8972948451232|4.8972948451232|4.6514385960048|4.5027094970749|4.2474548960842|4.2266206086021|4.2266206086021|4.2266206086021|4.2266206086021|4.1816303715712|4.1816303715712|4.1773671293266|4.1123053350575|4.1123053350575|3.8514504210294|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|||-4.7162242108581|-4.7162242108581|-4.7658047470778|||-4.9725607802835|-5.079511939416|-5.0944577708616|-5.2638420015324|-5.3099902036441|-5.3099902036441|-5.3311002787234|-5.7051113773586|-5.7423459478221|-6.3187178183486|4.5136176894326|4.5136176894326|4.5136176894326|4.1945752380313|3.7584169968434|3.4526857252991|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.218599985845|2.9673332492589|2.8585595486192|2.8585595486192|2.7328440213234|2.5720489316551|2.486165396965|2.4803894652707|2.4803894652707|2.3765438677849|2.3406042922405|2.3101158659622|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.250615048776|2.1323502067835|2.0820556221307|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2767231326777|-2.3094146032553|-2.3382385262097|-2.3414279659705|-2.3414279659705|-2.3414279659705|-2.3526977190394|-2.3757752984783|-2.4033614099049|-2.4684571425145|-2.5171745993501|-2.5885273458567|-2.6061415409608|-2.659879502937|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|2.1250366633837|2.1250366633837||2.1250366633837|2.1250366633837
05197|1084287|/equities/lalique-group|CHALL||39.122309099227|39.122309099227|39.122309099227|39.106066778979|39.106066778979|39.106066778979|39.106066778979|39.106066778979|39.106066778979|39.091441211977|39.091441211977|39.046046003013|39.040051495928|39.033390932501|39.025990306471|39.01776738866|39.008630813314|38.99847906293|38.987199340281|38.974666315115|38.960740731598|38.945267861023|38.928075782606|38.908973473254|38.887748685085|38.76416520565|38.671294842487|38.568105550083|38.453450780746|38.426056974063|38.051175560034|-31.368920144872|-31.368920144872|-31.400987745252|-31.400987745252|-31.400987745252|-31.485391194071|-31.485391194071|-31.485391194071||-31.485391194071|-31.485391194071|-31.485391194071|-31.485391194071|-31.644551511105|-31.644551511105||-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105||-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.827279456783|-32.209437049369|-32.209437049369|-32.209437049369|-32.554930436324|-32.706447981711|-32.706447981711||-32.706447981711|-32.706447981711|-33.018275153764|-33.775860985262|-33.969287260952|-33.969287260952|-33.969287260952|||-33.969287260952|-33.969287260952||-33.969287260952||-33.969287260952|-33.969287260952||-33.969287260952|-34.352203650463|-34.352203650463|-34.546893114501|-34.850471536392|-34.850471536392|-34.850471536392|-34.889413242069|-35.18075683937|-35.18075683937|-35.345284444596|-35.372538865171|-35.502821936168|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.055497193714|-35.849448918876|||-36.083270778844|-36.083270778844|34.35192135684|32.98800778104||32.98800778104|32.98800778104|32.98800778104|32.98800778104|32.98800778104|32.98800778104||32.572638253932|32.572638253932||32.572638253932|32.572638253932|||32.572638253932||32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.213979516418|||32.213979516418|32.213979516418|32.213979516418|||32.213979516418|32.213979516418|32.213979516418|32.213979516418|32.213979516418|32.213979516418|31.944866059561|31.944866059561|-34.960658590937|-35.289621080452|-36.055133940439|-36.283482156043|35.021626077752|35.021626077752|||34.112919050964|33.601979577323|33.601979577323|33.601979577323||33.601979577323||33.335533287547|31.928369471786||31.709099130569||31.709099130569|30.932332282528|-33.448835194127|-33.448835194127|-33.448835194127|-33.448835194127|-33.448835194127|-33.448835194127|-34.898705813638|32.590325941254|-32.846877076922|-32.846877076922|-32.846877076922|-33.118751396402|-33.354168218225|-33.660187502536|-33.944653162065|-34.349613437722|-35.22179270858|-36.246436342867|-36.545179540608|-36.545179540608|-36.545179540608||35.532109854088|||35.532109854088||35.532109854088|35.532109854088||35.532109854088|35.532109854088|35.532109854088|35.532109854088|35.532109854088|||35.532109854088|35.532109854088|-37.050480027422|-37.050480027422|-37.050480027422|-37.050480027422|-37.050480027422|-37.099358576591|-37.099358576591|-37.199287222552||-37.467521083813|-37.467521083813|||-37.467521083813||-37.467521083813|-37.467521083813|-37.467521083813|-37.467521083813|-37.641690559367||36.890873701398|36.890873701398|36.890873701398|36.890873701398||36.890873701398|36.890873701398|36.890873701398|36.78027970218||36.78027970218|36.78027970218|36.78027970218||36.78027970218|36.78027970218
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||76.900399867851|76.393486498912|76.393486498912|76.393486498912|74.859431477741|73.793814787551|72.515350272571|-75.841305170523|-75.841305170523|-75.841305170523|-75.841305170523|-75.841305170523|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.146334914374|72.146334914374|72.146334914374|72.146334914374|71.878511058842|71.878511058842|71.878511058842|71.437238494064|70.058041245303|69.525601977067|68.862910544016|68.862910544016||68.862910544016|68.862910544016|68.862910544016|68.358787628388|67.915318908929|67.661412091574||67.661412091574|67.661412091574|67.390452538951|67.122729366602|-70.730353232197||-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|||-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.684892620225|-74.417077388324|-74.417077388324|-74.417077388324|-74.417077388324|-74.417077388324|-74.582866816563|-74.779154924751|-74.779154924751|-74.924059501622|-75.377418005218|-75.377418005218|-75.377418005218|-75.60854379894|-75.60854379894|-77.21226588622|-78.235856070951|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|||74.038879890076|74.038879890076|74.038879890076|||74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|73.195978503351|72.08997340216|70.258304543118|69.628670103925|69.586010853913|69.586010853913|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.189612375224|69.189612375224|69.189612375224|69.189612375224|68.438458957633|68.356430689445|68.356430689445|68.059919851744|66.647134270628|66.269035196259|65.326710012174|64.974120540328|64.616860537383|64.616860537383|64.616860537383|64.616860537383|63.996512894998|62.676681842152|61.604644287233|61.046829952801|60.830651889128|60.830651889128|60.134061214971|-65.603822313362|-65.793135946121|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.624749847908|-66.624749847908|-66.624749847908|-67.946945716561|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.286890825643|-69.006875465329|-69.006875465329|-69.006875465329|-69.006875465329|-69.688192418346|-70.772988269869|-71.900545065208|-72.958934722789|-73.771039259045|-74.184489845798|-74.613319422984|-75.337023869912|-76.024472068592|-77.20774589517|-78.425273216856|-78.923097846505|-78.923097846505||-78.923097846505|-78.923097846505
05199|100240|/equities/bravofly-sa|CHALL||-21.007187864458|-21.0833189248|-21.0833189248|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.320264399675|-21.320264399675|-21.320264399675|-21.452516516742|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.617946762464|-21.819940825989|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714||20.21092403714|20.109361100905|20.010400799373|19.981001142505|19.765771611982|19.765771611982||19.765771611982|19.765771611982|19.765771611982|19.765771611982|19.765771611982||19.765771611982|19.765771611982|18.995302342102|-21.474773094845|-21.474773094845|-21.474773094845|-21.474773094845|-21.474773094845|-21.474773094845|-21.64196996975|-21.81996653133|-22.204408142891|-22.419342648019|-22.442274207232|-22.442274207232|-23.068082617783|19.88452023673|19.88452023673|19.88452023673|19.88452023673|19.88452023673|||19.88452023673|19.88452023673|19.88452023673|19.88452023673|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.850414608764|-22.983794158087|-23.781993911648|-23.816103562143|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-24.093912501659|-24.198792346678|-24.512546204154|-24.76671711452|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|||-25.162187525106|-25.162187525106|-25.162187525106|||-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.174652254661|-25.652231686837|-25.652231686837|-25.652231686837|-25.863591716826|-26.490100805561|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|22.650867392668|21.964852573749|21.624836659296|20.733152203939|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.108300682505|-24.108300682505|-24.675890494938|-25.148211004066|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.295527426407|-25.295527426407|-25.295527426407|-26.000585520715|-26.708677833999|-26.708677833999|-26.708677833999|-26.708677833999|-26.827782079469|-26.827782079469|-26.827782079469|-27.516979770407|-27.557754707055|-28.194726943657|-28.994142108146|26.736015972811|26.736015972811||26.736015972811|26.736015972811
05200|949719|/equities/leclanche-sa|CHALL||0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.47670822769291|0.46366561820323|0.46366561820323|0.46366561820323|-0.57037151334226|-0.58114676066491|-0.58114676066491|-0.58114676066491|-0.58114676066491|-0.58114676066491|-0.59310753023463|-0.59615610177799|-0.59615610177799|-0.59615610177799|-0.59615610177799|-0.59615610177799|-0.59615610177799|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041||0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041||0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041||0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.51821974135661|0.51357748350859|0.50502157973361|0.50502157973361|0.50480171891398|0.50027562771218|||0.50027562771218|0.50027562771218|0.50027562771218|0.50027562771218|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48276218301608|0.48151354134693|0.46490391692204|0.4472265961069|0.44601177583263|0.44601177583263|0.44601177583263|0.42779233254677|0.42779233254677|0.42049431422945|0.42049431422945|0.42049431422945|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.3969435438334|0.39571505451854|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39390637687199|0.38989597847453|0.38043998502351|0.37152467511879|||0.37152467511879|0.35269409079007|-0.4657455509269|||-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.47705061130653|-0.4821673498433|-0.49207482579474|-0.49741060216409|-0.49741060216409|-0.49741060216409|-0.50640066717711|-0.50811185278988|-0.51026155561695|-0.51026155561695|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.54371720679107|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.58399309365241|-0.58399309365241|-0.58399309365241|-0.58938121959334|-0.59386732263457|-0.59386732263457|-0.59386732263457|-0.59386732263457|-0.59386732263457|-0.59386732263457|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781||0.48871643025781|0.48871643025781
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1489.9314487191|-1489.9314487191|-1524.4793874657|-1550.5326527397|-1571.8140585996|-1577.7933984441|-1582.7704427156|-1588.967685481|-1588.967685481|-1588.967685481|-1594.6307616455|-1605.0997057352|-1605.0997057352|-1607.7897601669|-1607.7897601669|-1622.9886224077|-1626.4318026752|-1627.5907173283|-1627.5907173283|-1627.5907173283|-1627.5907173283|-1627.5907173283|-1648.2231078127|-1648.2231078127|-1683.1367864586|-1716.3742071762|-1760.6380079735|1645.3744746591|1645.3744746591|1645.3744746591|1625.2275181513|1625.2275181513||1625.2275181513|1625.2275181513|1612.1416868348|1574.9352075942|-1652.6650748452|-1652.6650748452||-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452||-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1654.5167498279|-1677.1297220311|-1680.3663578123|-1696.9626197914|-1720.2917997682|1594.1141292617|1594.1141292617|1594.1141292617|1592.9480003644|1592.9480003644|1592.9480003644|1592.9480003644|1592.9480003644|||1592.9480003644|1578.2755559605|1554.1950621783|-1681.1055293731|-1681.1055293731|-1681.1055293731|-1681.1055293731|-1689.4505881924|-1715.1673202138|-1719.8525780153|-1725.1695311281|-1733.9661456979|-1746.184606331|-1748.4273403678|-1771.6970448531|-1779.9967165034|-1817.9963516704|-1818.4238711417|-1818.4238711417|-1818.4238711417|-1818.4238711417|-1818.4238711417|-1847.4709679352|-1877.8566310391|-1891.9748025228|-1891.9748025228|-1891.9748025228|-1902.6386694697|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1944.3903166468|-1975.6559073853|-2019.6176748726|1964.585924596|1964.585924596|1964.585924596|1964.585924596|1963.0690427111|1963.0690427111|1942.2989363457|1930.609929273|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|||1908.6147847807|1908.6147847807|1908.6147847807|||1908.6147847807|1908.6147847807|1898.4608719785|1872.4565244206|1860.9031165686|1860.9031165686|1838.4479072985|1828.0838361709|1828.0838361709|1826.5375957455|1773.7084397172|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1722.8381092029|1722.8381092029|1722.8381092029|1708.4349255752|1708.4349255752|1708.4349255752|1708.4349255752|1708.4349255752|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1935.8272727906|-1976.9191919896|-2017.7991022107|-2029.5545580119|-2041.7272866798|-2084.6969851998|-2087.3049199998|-2087.3049199998|-2091.3387999998|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1932.0624970481|1932.0624970481|1932.0624970481|1900.3472189424|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2056.1876641869|-2056.1876641869|-2062.4371250849|-2062.4371250849|-2062.4371250849|-2081.0412500943|-2085.0458334381|-2090.6064815979|-2097.4030637011|-2097.4030637011|-2120.0034041124|-2137.2815601248|-2145.2572890276|-2177.7858766973|-2193.9061443258|-2193.9061443258|-2193.9061443258|-2193.9061443258|-2193.9061443258||-2193.9061443258|-2193.9061443258
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.293150418384|-24.678500168172|-25.173333689733|-25.443748472079|-25.443748472079|-25.443748472079|-25.443748472079|-25.443748472079|-25.445830978668|-25.748146231214|-26.111829315336|-26.615920952858|-26.712134709956|-27.041259835165|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552||25.09893439552|24.926594345005|24.779548000662|24.368942498464|23.832159412457|23.627398266344||-25.714735025077|-25.714735025077|-25.714735025077|-25.714735025077|-25.714735025077||-25.714735025077|-25.714735025077|-25.714735025077|-25.714735025077|-25.905122340501|-25.905122340501|-25.905122340501|-26.191802833677|-26.62422481974|-27.601916699498|-27.638241243461|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|||-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.911819705225|-27.975394318694|-27.975394318694|-28.367105773416|-28.838450117604|-29.412167305964|-29.421853007231|-29.877059447935|-30.055065565827|-30.072294479744|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-31.082360777437|-31.380401012169|-31.881001654451|-32.184446643|-32.307717771669|-32.689131281265|-33.043478565622|-33.091641085149|-33.091641085149|-34.304788108717|-34.304788108717|-34.304788108717|-34.630024487278|-34.630024487278|-34.630024487278|-34.722249515079|-35.13305421143|-35.181240897478|-35.181240897478|-35.411339078409|-35.411339078409|-35.411339078409|-35.411339078409|-35.411339078409|-35.823707035363|-36.451341447102|-36.509824974523|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|||-36.619883608919|-36.619883608919|-36.619883608919|||-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.902646250307|-37.722386142479|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.001555948343|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.669304407948|-40.96867342935|-41.015190240917|-41.039099080891|-41.501778451966|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.737119779256|-42.094022867047|-42.65446951319|-42.929002740042|-42.929002740042|-42.929002740042|-42.929002740042|-42.929002740042|-42.991154401414|-42.991154401414|-42.991154401414|-43.392950394542||-44.283670438371|-44.283670438371
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||69.919186187284|69.206219440975|69.206219440975|69.206219440975|68.834689624087|68.805209167551|68.145325517153|68.145325517153|68.091759539798|68.091759539798|67.993799946279|67.993799946279|67.993799946279|67.993799946279|67.993799946279|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-72.010549783043|-72.106854485058|-72.106854485058|-72.474281998236|-72.510006174749|-72.510006174749||-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749||-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749||-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-73.166673273186|-73.557411611456|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|70.709433711528|70.709433711528|70.393814048237|69.998681343337|69.363185845211|||69.363185845211|68.386874687225|68.257634811435|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.694788983223|67.321989963184|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.106219503932|65.440247029787|64.990807418805|64.990807418805|64.990807418805|64.628676605204|64.104082743304|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|62.893121399181|62.587911501859|62.587911501859|62.587911501859|||62.587911501859|62.319899125601|62.12211285223|||61.680123865488|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.332807571891|60.130896708703|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.235339203689|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823||-61.554601667823|-61.554601667823
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||103854.08783445|103854.08783445|103854.08783445|103854.08783445|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108956.94601582|-110141.05112869|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104294.94533976|104294.94533976|104294.94533976|104294.94533976|104294.94533976|104294.94533976|103672.16148863|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103081.27239474||101669.23510939|101669.23510939|101669.23510939|101621.37234376|-107494.6523868|-107494.6523868||-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868||-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107570.57940575|-107570.57940575|-107570.57940575|-107611.75489528|-107801.94988365|-108468.83320405|-108979.30566826|-108979.30566826|-108979.30566826|-108979.30566826|-108979.30566826|-109365.89518696|-110317.66131884|-111242.05942228|||-111242.05942228|-111242.05942228|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-112209.38499186|-112209.38499186|-112754.87221317|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108648.38651866|108007.88459094|108007.88459094|107330.98287882|105899.15346889|105899.15346889|105899.15346889|105476.83718766|105352.04131962|105091.1570218|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|||-106080.32996552|-106944.8110728|-107316.45674755|||-107862.72971951|-108291.92191056|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|103716.3334856|103716.3334856|103318.14831734|102742.38701926|102013.76335474|100825.18978702|100825.18978702|100825.18978702|99372.433096686|98524.925662985|97301.681293532|97301.681293532|97301.681293532|95290.756992814|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-102226.11638642|-103695.6848738|-103706.31652644|-104252.24262523|-104252.24262523|-104538.57114226|-104538.57114226|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105188.82537023|-105188.82537023|-105909.80596692|-106603.46415669|-106603.46415669|-107559.40461855|-108154.89402061|-108225.79508717|-108225.79508717|-108750.88343019|-109145.42603354|-109283.80670394|-109493.11855993|-109681.24284437|-109990.26982707|-110289.18869675|-110399.28368117||-110399.28368117|-110399.28368117
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||10428.968070885|10428.968070885|10428.968070885|10428.968070885|10414.964523205|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10296.221508923|10210.409249996|10210.409249996|10210.409249996|10210.409249996|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10156.34019122|10156.34019122|10156.34019122|10153.691594099|-10798.879158543||-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543||-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543||-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10843.754620604|-10919.607713159|-10919.607713159|-10919.607713159|-10919.607713159|-10958.528040937|-10958.528040937|-11022.253378819|-11068.614865355|-11197.798169211|||-11197.798169211|-11197.798169211|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11440.046751022|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10790.20394893|10683.304456694|10683.304456694|10683.304456694|10592.406662131|10592.406662131|10592.406662131|10575.810693989|10575.810693989|10476.456326655|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10524.78944552|-10524.78944552|||-10562.543828355|-10590.604253728|-10655.671393031|||-10711.301547812|-10844.779497569|-11106.421663966|10484.23005035|10484.23005035|10484.23005035|10484.23005035|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10389.326134342|10377.841062197|10377.841062197|10377.841062197|10332.045624664|10310.920524276|10310.920524276|10288.245026974|10176.383363304|10122.315999045|10122.315999045|10122.315999045|9983.128887828|9921.8098753644|9828.8818592105|9828.8818592105|9828.8818592105|9666.5353991228|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10237.868355542|-10420.115253756|-10420.115253756|-10487.905837506|-10592.916100832|-10592.916100832|-10592.916100832|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10674.785637974|-10750.317375526|-10758.130417251|-10921.811574724|-10939.790638582|-10961.840294545|-10961.840294545|-11049.266993939|-11051.669401837|-11051.669401837|-11051.669401837|-11078.521557597|-11078.912841774|-11107.125379749|-11195.85143058||-11195.85143058|-11195.85143058
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||-86.916722299064|-86.916722299064|-88.547469034686|-89.002555529883|-89.002555529883|-89.910618747396|-90.575133179209|-90.877925076508|-91.134360382318|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|84.755865148599|84.755865148599|84.755865148599|84.755865148599|84.755865148599|82.585878623442|82.585878623442|82.585878623442|82.34653500817|82.017263086877|81.273304391902|81.273304391902|81.273304391902|81.09922878058|80.900255116171|78.148058052799|76.832286538836||76.049211809101|74.524577437437|74.524577437437|72.942866125147|70.855408552002|70.493787636041||-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382||-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.878749574899|-76.878749574899|-77.935277000268|-79.271419753851|-79.554907734992|-82.396565048564|-83.935388297049|-83.935388297049|-84.648433034936|-84.648433034936|-84.648433034936|-84.648433034936|-85.572597308804|-85.572597308804|-85.572597308804|||-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|78.688224585134|78.420253523277|76.929171836031|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|74.691404026645|74.317110770166|73.086795322564|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.959816549582|-78.444237813202|-79.360267119107|-80.348077408138|-81.302434634357|-81.302434634357|-84.721597988506|78.506003133567|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|||78.414192110625|78.414192110625|78.414192110625|||78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|77.687989877691|75.996655012756|74.945173185831|73.650193445954|72.722090971657|72.722090971657|72.637296309319|72.637296309319|72.637296309319|72.637296309319|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.07586116791|72.07586116791|72.07586116791|71.507620281645|70.750693898144|69.980769268609|69.386407975727|69.01711880319|68.341244979619|67.834052776965|67.834052776965|67.834052776965|67.834052776965|67.113392856024|65.951543413161|65.503938448163|64.641044364739|64.307461462846|64.307461462846|62.9405143641|-65.159432104058|-65.934924950011|61.810923756769|61.810923756769|61.810923756769|61.810923756769|61.810923756769|61.381025938646|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|61.347115447924|61.347115447924|61.347115447924|61.347115447924|60.880127512532|60.496807296096|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|59.173374460404|58.891525160675|58.209168312732|58.209168312732|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.811997531506|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407||58.326367341407|58.326367341407
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||487.93390520111|486.05989432882|478.48506380686|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-509.8516457138|-510.32920391882|-510.32920391882|-511.98798468736|-514.01443421209|-518.17158949998|-519.46288536022|-520.05321002481|-522.05832426745|-522.05832426745|-522.05832426745|-522.05832426745|-522.05832426745|-522.05832426745|-522.05832426745|-522.05832426745|-522.28003210735|-522.28003210735|-539.28299727053|-539.28299727053|-539.28299727053|-539.28299727053|-539.28299727053|-539.28299727053||-539.28299727053|-539.28299727053|-539.28299727053|-539.28299727053|-540.90057604164|-540.90057604164||-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164||-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164|-540.90057604164|-550.53395506905|515.37598132935|515.37598132935|515.37598132935|515.37598132935|515.37598132935|515.37598132935|515.37598132935|515.37598132935|514.31605760363|514.31605760363|512.18222496151|512.18222496151|||512.18222496151|504.93578245507|500.60645275498|494.80794323109|494.80794323109|484.47549892159|479.68387344912|452.85662672936|452.85662672936|451.92961102524|451.41620870209|441.17948223824|441.17948223824|441.17948223824|441.17948223824|441.17948223824|441.17948223824|441.17948223824|441.17948223824|441.17948223824|441.17948223824|439.86609815751|437.56787463465|435.23652872817|434.49061324614|429.03400725808|425.2006781934|425.2006781934|425.2006781934|425.2006781934|425.2006781934|418.22852318798|413.98459042486|413.98459042486|412.17731930345|411.52829483662|411.52829483662|411.52829483662|403.68553765215|403.68553765215|400.90238281943|400.90238281943|400.90238281943|395.41376004459|390.43195051884|351.97031749589|351.97031749589|350.62256753558|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|333.98288717487|332.10780541734|332.10780541734|332.10780541734|332.10780541734|332.10780541734|||332.10780541734|332.10780541734|332.10780541734|||328.21422044255|324.47787368676|324.47787368676|324.47787368676|-344.61013989958|-344.61013989958|-344.61013989958|-344.61013989958|-344.61013989958|-344.61013989958|-350.1668146508|-351.53577200074|-351.53577200074|-351.53577200074|-351.53577200074|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.06038912424|329.03932972626|324.03250579721|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-354.57600018124|-356.73445549652|-365.08273951925|-374.19905555882|-374.19905555882|-380.49340320338|-393.53710551515|-396.01346583117|-421.72050809584|-450.90310572059|-450.90310572059|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-452.30829552953|-458.69168178362|-458.69168178362|-458.69168178362|-469.00186932663|-470.27417252131|-470.27417252131|-470.27417252131|-478.02032356329|-478.02032356329|-478.02032356329|-494.67814000521|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-500.54461026886|-500.54461026886|-505.58845314161|-514.9538500483|-522.39871922413|-526.1866836816|-526.1866836816|-526.1866836816|-526.1866836816|-526.1866836816|-528.86071705302|-528.86071705302|-532.37914445578|-532.37914445578||-532.37914445578|-532.37914445578
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.894399794514|-67.954889677824|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.93501697278|-68.93501697278|-68.93501697278|-69.227794178062|-69.608659011052|-69.665178120054|-69.68353166836|-69.853922210993|-70.072737690272|-70.072737690272|-70.072737690272|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687||-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687||-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687||-70.539965963301|-70.539965963301|-70.539965963301|-70.539965963301|-71.099960486024|-71.209204613726|-71.209204613726|-71.209204613726|-71.209204613726|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|||69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.675479306777|69.675479306777|69.675479306777|69.675479306777|69.675479306777|69.34319950632|69.34319950632|69.34319950632|-72.906126041451|||-72.906126041451|-72.906126041451|-72.906126041451|||-72.906126041451|-72.906126041451|-72.906126041451|-72.906126041451|-72.906126041451|-72.906126041451|-73.462356588618|-73.597062876242|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.857530167958|-73.941699508451|-74.258474441011|-74.258474441011|-74.258474441011|-74.258474441011|-74.258474441011|-74.258474441011|-74.258474441011|-74.258474441011|-74.258474441011|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.289458393231|-74.532734260708|-74.769701173736|-74.838560081007|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.722968461422|-75.846114423414|-75.846114423414|-75.846114423414|72.937389676865|72.937389676865|72.937389676865|72.937389676865|72.937389676865|72.937389676865|72.937389676865|72.937389676865|72.937389676865|72.59709794554|72.448378562164|-75.82886374935|-75.82886374935|-75.82886374935|-75.82886374935|-75.82886374935|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.489841892864|-76.733156895799|-77.453509781275|74.613991224703|74.613991224703|74.613991224703|74.613991224703|74.613991224703|74.613991224703|74.613991224703|74.237767179738|73.575296781604|73.461441461846|73.134938602762|72.680730109724|72.680730109724||72.680730109724|72.680730109724
05209|955602|/equities/mch-group-ag|CHALL||-4.2644406142341|-4.2644406142341|-4.2644406142341|-4.2660451799087|-4.2944947911029|-4.3622163349528|-4.4474626044586|-4.4544029346389|-4.4798921734407|-4.5284548028655|-4.5284548028655|-4.5284548028655|-4.5284548028655|-4.6316166436614|-4.6912408179642|-4.8708231522641|-4.9531366641876|-5.0040408566657|-5.0761564787961|-5.1423961913958|-5.1882178293747|-5.2019088518931|-5.3493429833335|-5.5148254692204|-5.5943523115149|-5.5943523115149|-5.6085730342717|-5.6085730342717|-5.6085730342717|-5.6085730342717|-5.6085730342717|-5.6150812869437|-5.6878679069289|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811||5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.2231392235845||5.086821460204|5.0609127144865|5.0375058453365|5.0375058453365|5.0375058453365||5.0375058453365|4.9650065149515|4.940131403984|4.940131403984|4.9179237440575|4.9143594189208|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2739671741163|4.7824295156388|||4.7824295156388|4.7824295156388|4.7824295156388|4.7824295156388|4.7460328068102|4.7133697895833|4.6981886391979|4.6502096128841|4.5624549336323|4.389394515873|4.278771632381|4.2720020325927|4.2720020325927|4.241113162918|4.222903623496|4.1926703611066|4.1774327655695|4.1774327655695|4.1760602145722|4.1760602145722|4.1760602145722|4.1222890912748|4.1025176268125|4.1025176268125|4.0200196881321|4.0050216669536|3.8083576355485|3.6815083859262|3.6116759642293|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.976670445054|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-4.040932562452|-4.040932562452|-4.040932562452|-4.040932562452|-4.133814019739|-4.1994000506246|-4.1994000506246|-4.2315556022684|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|||-4.2563160450884|-4.2563160450884|-4.2563160450884|||-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.3420177600592|-4.3676145338975|-4.3676145338975|-4.3676722697224|-4.3676722697224|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4385650639806|-4.4672944816256|-4.5136604609648|-4.5479562086706|-4.554395865825|-4.6237733092873|-4.7397480239436|4.4332641584486|4.4332641584486|4.4332641584486|4.4332641584486|4.4332641584486|4.4332641584486|4.3647381445667|4.2938450120959|4.2938450120959|4.2938450120959|4.1870497623057|4.1745989204068|4.1745989204068|4.1745989204068|4.1745989204068|4.1745989204068|4.1143741454797|-4.4195841058408|-4.4195841058408|-4.4195841058408|-4.4262044147556|-4.4335603135499|-4.4621835315302|-4.4621835315302|-4.4621835315302||-4.4621835315302|-4.4621835315302|-4.4863152066949|-4.5214614382588|-4.576750898994|-4.576750898994|-4.576750898994|-4.5891675426309|4.36619556358|4.36619556358|4.36619556358|4.36619556358|4.2596079991778|4.2596079991778|4.2596079991778|4.2596079991778|4.2596079991778|4.2596079991778|4.2362311864915|4.2202568611637|4.2025076107996|4.0077862691898|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9357614559347|-4.1802653292357|-4.2219613635473|-4.2521792345503|-4.3085325750221|-4.3494806590466|-4.3594229555559|-4.3704697132587||-4.3794108232392|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4374478600132|-4.4374478600132|-4.5032755027995|-4.5257107900967||-4.5257107900967|-4.5324563635046
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||-127.27620089479|-127.27620089479|-127.27620089479|-127.97926122107|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|119.26246973914|117.28576522634|117.28576522634|117.28576522634|117.28576522634|117.28576522634|117.28576522634|117.28576522634|116.31751352731|115.29692697456|115.29692697456|114.4108763896|114.4108763896||114.4108763896|113.5009735119|111.75663926995|109.29338650542|-118.28867610627|-118.28867610627||-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627||-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-120.46519558887|-122.95021918592|-124.32246508397|-125.82495916991|-126.24809871635|-126.24809871635|-126.24809871635|-126.24809871635|-126.24809871635|-126.24809871635|-128.12357636393|-128.12357636393|-130.29270034154|||-130.29270034154|-130.29270034154|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|123.42756683485|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|||120.08540266314|120.08540266314|120.08540266314|||118.79489557786|117.76099186521|116.58999909937|112.11111290785|110.30877856086|110.30877856086|106.9430929695|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|104.02876943963|103.06515199629|103.06515199629|101.49461112517|-112.73876330285|-112.73876330285|-112.73876330285|-112.73876330285|-112.73876330285|-114.18196049695|-118.18718291186|-118.18718291186|-118.18718291186|-118.35242749213|-121.80269517897|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-124.30013213136|-125.51540745468|-125.51540745468|-125.51540745468|-126.5171155794|-127.15235327168|-128.64705486743|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|118.58138011108|116.90153082886|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813||116.23600174813|115.04861454629
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.501250718318|-74.773609874737|-75.29289833494|-75.514332415748|-75.571478766521|-75.997583871835|-75.997583871835|-75.997583871835|-75.997583871835|-75.997583871835|-75.997583871835|-78.202868256032|-78.442076348661|-78.813420877853|-79.688172906023|-79.688172906023|-81.014638257668|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313||-82.00201151022|-82.570897747796|-82.570897747796|-82.570897747796|-82.570897747796|-82.570897747796||-82.570897747796|-83.656556952575|79.334492878434|79.334492878434|79.334492878434||79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|||79.334492878434|76.098144913305|76.098144913305|74.225713942436|73.217459596956|70.871553673376|70.871553673376|69.218393394273|68.520817950983|68.520817950983|68.520817950983|68.520817950983|67.098551121569|-77.861675987853|-77.861675987853|-77.861675987853|-77.861675987853|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-80.390452421408|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|||70.851918590401|68.824352463456|67.822700796699|||67.822700796699|67.822700796699|67.822700796699|67.822700796699|67.822700796699|67.822700796699|66.130775780783|65.06207137062|65.06207137062|63.663414159901|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-77.708225792115|-80.381360550131|-80.429286872243|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-85.638181949252|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-88.368534286538|-91.459485592356|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|79.342724571528|78.48080948757|77.292893495689|77.292893495689|77.292893495689|77.292893495689|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|73.557476725854|71.108305099582|70.30764363982|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-82.645810991381|75.370119751468|75.370119751468|75.370119751468|75.370119751468||75.370119751468|74.905692512211
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.3451136059|-1289.3451136059|-1289.3451136059|-1289.8279040065|-1292.1640790204|-1292.1640790204|-1302.4045322449|-1314.8512743764|-1314.8512743764|-1318.4458604182|-1326.6065115758|-1344.8405684176|-1347.0450760195|-1355.3951555796|-1355.3951555796|-1366.827950644|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1267.4937738054|1267.493082006|1263.8812022289|1258.4791135877|1254.0581053921||1254.0581053921|1254.0581053921|1254.0581053921|1254.0581053921|1254.0581053921|1247.5645615468||-1361.201736614|-1361.201736614|-1361.201736614|-1361.201736614|-1361.201736614||-1363.5574851266|-1378.3778945495|-1378.3778945495|-1378.3778945495|-1383.7532161662|-1396.9762910373|-1396.9762910373|-1396.9762910373|-1406.5756679472|-1406.5756679472|-1450.6396310525|1319.9202085772|1319.9202085772|1281.5780095302|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|||-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1369.5026757491|-1406.3918619434|-1423.2131799371|-1439.4035332635|-1460.170592515|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1472.116733715|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1477.9493451928|-1481.3326057698|-1484.5362286331|-1495.8735873702|-1499.8595415224|-1514.8439350249|-1517.3265944721|-1518.9739938579|-1520.8044376199|-1527.8382640221|-1532.5980711356|-1536.8012820235|-1536.8012820235|-1536.8012820235|-1536.8012820235|-1542.0014244706|-1549.1682494118|-1550.1869437908|-1552.4299375454|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|||1460.4492878648|1460.4492878648|1460.4492878648|||1460.4492878648|1446.8880976276|1436.8201084751|1427.3001205279|1408.111245031|1388.7347167011|1350.5385741123|1345.8761934581|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1323.2054614737|1308.5616238596|1288.1240265107|1287.0666993959|1287.0666993959|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1375.8084046225|-1386.4537829139|-1402.7264254599|-1417.7515838443|-1418.0573153826|-1428.9525726473|-1452.1695251636|-1459.1282924056|-1459.1282924056|-1459.1282924056|-1464.5141185261|-1464.5141185261|-1464.5141185261|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1475.9259076865|-1486.5843418739|-1488.7048243043|-1491.6164714492|-1499.5882363571|-1499.5882363571|-1504.820262619|-1506.1891806877|-1510.2102007642|-1517.7335564046|-1518.8068597588|-1518.8068597588|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1540.7779369919|-1540.7779369919|-1540.7779369919|-1552.8088188799|-1571.1764654221|-1609.9182949135|-1644.6472259008|-1644.6472259008|-1644.6472259008|-1644.6472259008|-1650.1635843342|-1666.0829133401|-1666.0829133401|-1666.0829133401||-1666.0829133401|-1666.0829133401
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||-6.3118674621491|-6.3118674621491|-6.3118674621491|-6.3118674621491|-6.3118674621491|-6.3118674621491|-6.3576306353574|-6.6543117905728|-7.6759016673954|-8.5665576370989|8.142158041129|0.0075584526761083|0.0075584526761083|0.0064927248108926|-0.0095313067170094|-0.0095313067170094|-0.0095313067170094|-0.0095313067170094|-0.009734785168141|-0.0098219836831206|-0.010141092999543|-0.010173436817898|-0.010270485401154|-0.010350539196904|-0.010711710187777|-0.011401900023207|-0.011713222629478|-0.011759136111258|-0.012249040165677|-0.012898933276682|-0.013262406109199|-0.013262406109199|-0.013262406109199|-0.013262406109199|-0.013262406109199|-0.013262406109199|-0.013707964192205|-0.013707964192205|-0.013707964192205||-0.013731071285762|-0.014106745705262|-0.014318821893423|-0.014318821893423|-0.014482024423137|-0.014946694350601||-0.015174104837071|-0.015493449708776|-0.015607038432765|-0.015607038432765|-0.015607038432765||-0.015607038432765|-0.015607038432765|-0.015607038432765|-0.015607038432765|-0.015957820864635|-0.016430911848382|-0.017012124630793|-0.017313472079303|-0.017981635551691|-0.018540706388008|-0.019417451327569|-0.021180501782952|-0.022672779410726|-0.024253088121637|-0.025925653238847|-0.026956281311256|-0.02845697949683|0.013934773174149|0.013934773174149|0.013934773174149|0.013934773174149|||0.013934773174149|0.013934773174149|-0.02641391632547|-0.02641391632547|-0.02641391632547|-0.02641391632547|-0.02641391632547|-0.02641391632547|-0.026944684117505|-0.029362306862787|-0.029362306862787|-0.032225840753664|-0.03312605924349|-0.03312605924349|-0.03312605924349|-0.035829066478999|-0.038297629597886|-0.038300310943803|-0.039833591115943|-0.039833591115943|-0.039833591115943|-0.044209378441692|-0.044762972342314|-0.044762972342314|-0.044762972342314|-0.049297968309055|-0.051964297074892|-0.0545277207718|-0.055537690470697|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.055587277879642|-0.068919474198669|-0.075029305425785|-0.077690615899588|-0.079666128613578|-0.080990859466666|-0.080990859466666|-0.082943628911282|-0.082943628911282|-0.085859531946875|-0.090204645403989|||-0.092804628707467|-0.092804628707467|-0.092804628707467|||-0.092804628707467|-0.094149959027853|-0.094149959027853|-0.094149959027853|-0.094149959027853|-0.094149959027853|-0.094149959027853|-0.09524506158309|-0.10080824021583|0.075021287767181|0.075021287767181|-0.093609593808823|-0.093609593808823|-0.093609593808823|-0.093609593808823|-0.093609593808823|-0.093609593808823|-0.093609593808823|-0.093609593808823|-0.096985138631009|-0.096985138631009|-0.10462009415708|0.085496342131507|0.085496342131507|0.085496342131507|0.085496342131507|0.085496342131507|0.085496342131507|0.084420436681218|0.084420436681218|0.084420436681218|0.084420436681218|0.084420436681218|0.084420436681218|0.084420436681218|0.081460375406022|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.1004527332563|-0.10204286938781|-0.10665552639161|-0.10912269751997|-0.11305977308387|-0.11793074443533|-0.11881444255063|-0.12483065602458|-0.12661924183398|-0.12661924183398|-0.12661924183398|-0.13125921628574|-0.13256659118604|-0.13256659118604|-0.14099699033378|-0.15113375994842|-0.15113375994842|-0.15113375994842|-0.15113375994842|-0.15140862336071|-0.15273875802899|-0.15273875802899|-0.15273875802899|-0.15273875802899|-0.15273875802899|-0.15364877343374|-0.15364877343374|-0.15364877343374|-0.15364877343374|-0.15364877343374|-0.15364877343374|-0.15364877343374|-0.15450342397113|-0.16255885473246|-0.16542256249713|-0.16817068307187|-0.16923964767087|-0.17345622925216|-0.17708183908487|-0.17708183908487|-0.17708183908487|-0.17764115260734|-0.178881426572|-0.178881426572|-0.178881426572|-0.178881426572|-0.178881426572|-0.18510124878662|-0.18978893559925|-0.19544865551649|-0.20013383928336|-0.20361765312264|-0.20658943936834|-0.20658943936834|-0.20658943936834|-0.2113235442242|-0.21396832233237|-0.2165015297418|-0.2203211430913||-0.22588687767649|-0.22857304088566
05214|955604|/equities/mikron-holding-ag|CHALL||18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.861392070035|18.537658533762|18.200176275781|18.094640454773|17.960711489258|17.850790564813|17.775878129842|17.510223784894|17.510223784894|17.510223784894|17.325931325762|17.325931325762|17.325931325762|17.325931325762|17.17325630807|17.043974058116|17.043974058116|17.043974058116|16.854906119786|16.854906119786|16.719340154288|-18.23007445528|-18.23007445528|-18.23007445528|-18.23007445528|-18.23007445528|-18.23007445528||-18.23007445528|-18.23007445528|-18.336830094707|-18.336830094707|-18.336830094707|-18.385367132174||-18.478185999114|-18.559095766499|-18.615549632004|-18.615549632004|-19.272832733714||-19.533703122231|-19.537246989415|-19.537246989415|-19.537246989415|-19.627876026866|-19.627876026866|-19.627876026866|-19.730973596305|-19.759415594439|-19.885460817925|-20.019957184915|18.079117368405|18.079117368405|18.079117368405|18.079117368405|18.079117368405|18.079117368405|17.601796864078|17.429773805987|17.274748588548|17.230275764449|||16.969750552689|16.950961041728|16.950961041728|16.950961041728|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.759516513105|16.152516383104|16.152516383104|16.152516383104|16.152516383104|16.152516383104|16.152516383104|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.028112264148|15.812793043503|15.812793043503|15.802317069132|15.802317069132|15.802317069132|15.802317069132|15.666463028677|15.518293313724|15.289770369775|15.055300135355|14.767346699715|14.767346699715|14.708162554635|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.391077094884|14.391077094884|14.347773230577|14.347773230577|14.347773230577|14.287708394867|||14.287708394867|14.287708394867|14.287708394867|||14.223091467393|14.223091467393|14.223091467393|13.900656709155|13.447952386495|13.247724661955|13.211360385825|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.125976584343|12.898307506671|-14.071211697212|-14.071211697212|-14.071211697212|-14.071211697212|-14.071211697212|-14.071211697212|-14.109679727147|-14.135952735082|-14.135952735082|-14.135952735082|-14.135952735082|-14.135952735082|-14.135952735082|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.845909146376|12.845909146376|12.714898458132|12.710278748243|12.710278748243|12.710278748243|12.710278748243|12.630865042706|12.609294513088|12.585327575848|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.437053220565|-13.485614106716|-13.501992593652|-13.501992593652|-13.542948235336|-13.542948235336|-13.542948235336|-13.542948235336|-13.542948235336|-13.598762315083|-13.598762315083|-13.598762315083|-13.712513545672|-13.735819444146|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.552668914631|12.089076423463||12.046196301576|11.948551107111
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||13.638638454599|13.631820420339|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.509465497586|13.509465497586|13.433697061574|13.433697061574|13.433697061574|13.413758106736|13.413758106736|13.413758106736|13.413758106736|13.413758106736|13.413758106736||13.413758106736|13.413758106736|13.366398197311|-13.945830508485|-13.945830508485|-13.945830508485||-13.945830508485|-13.945830508485|-13.945830508485|-13.945830508485|-13.945830508485||-13.945830508485|-13.945830508485|-13.945830508485|-14.00981195372|-14.124235872887|-14.150350949595|-14.150350949595|-14.150350949595|-14.278167774754|-14.421297711882|-14.480968374661|-14.480968374661|-14.480968374661|-14.480968374661|-14.856631273087|14.219499307247|14.219499307247|14.219499307247|14.219499307247|14.136460121238|14.136460121238|||14.136460121238|14.12273370752|14.010815323826|13.820905938674|13.788031743546|13.788031743546|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.505009083559|13.505009083559|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.128268070728|-14.128268070728|-14.128268070728|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.433942744949|13.390439929946|13.390439929946|13.274933433514|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|||-13.964883697179|-13.964883697179|-13.964883697179|||-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.977443957294|-13.977443957294|-13.977443957294|-13.977443957294|-14.05277642984|-14.05277642984|-14.05277642984|-14.05277642984|-14.05277642984|-14.191973842722|-14.225526294821|-14.251761148145|-14.251761148145|-14.312086788456|-14.312086788456|-14.312086788456|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.400371096286|-14.400371096286|-14.694856826633|13.40264632161|13.40264632161|13.289606856588|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.946979157611|12.946979157611|12.946979157611|12.946979157611|12.946979157611|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-14.328716904807|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153||13.714228980153|13.696826372138
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||254.54476406149|253.0497378461|252.38859760677|251.93177511864|251.74601866498|251.74601866498|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.83780819829|-262.42772043661|-262.42772043661|-262.42772043661|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151||-263.70250919151|-263.70250919151|-264.66945465724|-265.10494961915|-265.97772179906|-266.53576185876||-266.53576185876|-266.53576185876|-266.53576185876|-266.53576185876|-266.53576185876||-266.53576185876|-266.53576185876|-266.53576185876|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-267.21763698866|-267.21763698866|-267.21763698866|-267.21763698866|-267.40848554295|-269.53720615884|-269.80827920844|-269.80827920844|-270.29580735931|-270.29580735931|-270.29580735931|||-270.29580735931|260.29529955641|260.29529955641|259.7447772849|258.74419698323|256.77132998136|254.27369997929|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|252.3112467063|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|||251.64693295149|251.64693295149|250.86658389072|||250.86658389072|250.77973319842|250.77973319842|249.61923974764|249.61923974764|249.61923974764|249.61923974764|246.54915527515|246.04826155083|246.04826155083|246.04826155083|246.04826155083|246.04826155083|246.04826155083|246.04826155083|244.77584616759|243.44538463065|243.35598292295|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|238.10294020381|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-253.65592050918|-253.89546723243|241.55763055695|241.55763055695|241.55763055695|241.55763055695|241.55763055695|240.78625617439|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.28456957508|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-257.23597471754|-257.23597471754|-257.23597471754|-257.42886079727|-258.17095644141|-259.15662929616|247.47884249138|247.47884249138|247.47884249138|246.2965672431|246.2965672431|246.2965672431|246.2965672431|246.2965672431|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873||245.98170339873|245.98170339873
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||-7.5879138599614|-7.7965709247832|-7.8884120824871|-8.0449022057915|-8.1209906034588|-8.1209906034588|-8.1894338851636|-8.5477043793671|-8.8930049125875|-8.9090798863321|-8.9090798863321|-9.1512000570198|6.6972054205323|6.6972054205323|6.6972054205323|6.6972054205323|6.6972054205323|6.1630060630799|5.2288956860437|4.7659950233979|4.6605499560615|4.5617224701004|4.0896913484022|3.507990567252|3.3459404482616|3.3459404482616|3.3459404482616|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535||-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7652815451514|-3.7652815451514||-3.7745451738671|-3.7745451738671|-3.77640864172|-3.77640864172|-3.77640864172||-3.77640864172|-3.77640864172|-3.7802744633818|-3.7802744633818|-3.7802744633818|-3.7802744633818|-3.7802744633818|-3.8383605487771|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|||-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-4.0186154888419|-4.0186154888419|-4.0186154888419|-4.0186154888419|-4.0186154888419|-4.1098505839537|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.5582552893642|3.5480615677308|3.4754871114099|3.4754871114099|3.4754871114099|3.4754871114099|3.4754871114099|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.4512767780122|3.4080856363306|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|||3.3839739204057|3.3839739204057|3.3839739204057|||3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|2.8885823753816|-3.9089107156116|-3.9089107156116|-3.9365674390084|-3.9567415861826|-3.9978412639191|-3.9978412639191|-3.9978412639191|-3.9978412639191|-4.0876014244877|-4.2187053892744|-4.2187053892744|-4.26031545623|-4.26031545623|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.4563338992298|-4.4563338992298|-4.5598154859742|-4.5878505659325|-4.6426116175368|-4.6956932406016|-4.6956932406016|-4.6957702217707|-4.8061336608076|-4.8159817955387|-4.8589281179155|-4.8589281179155|-4.9721423627762|-5.1631717900228|-5.1631717900228|-5.1631717900228|-5.2904898359687|-5.2904898359687|-5.5038775817455|-5.5537527817157|-5.5836141393877|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.6006192167871|-5.6056881966716|-5.709653622853|-5.7346150421956|-5.7390018512576|-5.7390018512576|-5.7390018512576|-5.7390018512576|-5.7390018512576|-5.8288910708791|-5.8809900639196|-5.9783221215826|5.372460762374|5.372460762374|5.372460762374||5.372460762374|5.372460762374
05218|949725|/equities/nebag-ag|CHALL||-7.2901119940409|-7.3223466600454|-7.3647006859739|-7.3647006859739|-7.3647006859739|-7.3647006859739||||-7.3647006859739|-7.3647006859739|-7.3647006859739|||-7.3647006859739|-7.3647006859739||-7.3647006859739|-7.3647006859739|-7.3647006859739|-7.3647006859739|-7.3647006859739||-7.3647006859739|-7.3647006859739|-7.3647006859739||-7.3941118309188|-7.4156798333247|||-7.4729777409324|-7.5060864106029|-7.5150959376063|-7.5251065231657|-7.5862293483257||7.3043465318209|7.3043465318209||7.2834777381496|-7.470560075088|-7.4753829653416|-7.4753829653416|-7.488916423282|-7.488916423282||-7.488916423282|-7.488916423282|-7.5349069727361|-7.5412302584232|-7.5412302584232|||-7.5412302584232|-7.5448557471228|-7.5448557471228||-7.5448557471228|-7.5448557471228|-7.5448557471228|-7.5665063962884|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6312378099353|-7.6312378099353|-7.6319307939643|-7.638494938052|-7.638494938052|-7.669354465461|||-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461||-7.669354465461|||-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.6862801332967|-7.6862801332967||-7.6862801332967|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038||7.390943600038|||7.390943600038|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038||||7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038||||7.390943600038|7.390943600038|7.390943600038|||7.390943600038|7.390943600038|7.390943600038|7.390943600038||7.390943600038|7.390943600038|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038|||7.390943600038|7.390943600038||7.390943600038|||||||||7.390943600038|-7.8811748552483||-7.8811748552483|-7.8811748552483||-7.8811748552483|-7.9235275639606||-7.9844751770312|-7.9900928464709|-7.9900928464709|-8.0334365066751||-8.1069515691285||-8.1069515691285|-8.1069515691285|||-8.1069515691285|||||-8.1069515691285||-8.1069515691285||-8.1069515691285|-8.1069515691285|-8.1069515691285||||-8.1069515691285||-8.1069515691285|-8.1069515691285|-8.1069515691285||-8.1069515691285|-8.1069515691285|-8.1069515691285|-8.1069515691285|-8.1069515691285||||7.7247747354703|7.7247747354703|7.7247747354703|-7.9979041452364|-7.9979041452364|-7.9979041452364|-7.9979041452364||-7.9979041452364||-8.0014323154959|-8.0014323154959|-8.0014323154959|-8.0014323154959|-8.0014323154959|-8.0014323154959|||||-8.0014323154959|-8.0014323154959||-8.0014323154959|||-8.0014323154959||-8.0377026045624|
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||-95.628265326304|-95.628265326304|-95.628265326304|-95.628265326304|-95.628265326304|-95.628265326304|-95.628265326304|-95.628265326304|-95.628265326304|-95.642918413414|-95.642918413414|-96.458796626477|-97.453105853827|-97.850784913709|-97.850784913709|-97.850784913709|94.403177126003|94.403177126003|94.403177126003|94.403177126003|94.403177126003|94.403177126003|94.403177126003|94.403177126003|94.403177126003|94.403177126003|93.937971600506|93.835524780456|93.247248365817|91.99583000865|90.909809374439|-94.719495520637|-94.719495520637|-95.373880741382|-95.777649320258|-96.481831035231|92.695650733004|92.695650733004|92.695650733004||92.695650733004|91.839607941321|91.379273799235|-95.448418191348|-95.448418191348|-95.448418191348||-95.448418191348|-95.448418191348|-95.535665116658|-95.535665116658|-95.535665116658||-95.535665116658|-95.535665116658|-95.535665116658|-95.535665116658|-95.666430580003|-95.666430580003|-95.666430580003|-95.666430580003|-95.666430580003|-95.666430580003|-95.666430580003|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|||-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.240178204548|-96.571308454951|-96.942537677975|-96.942537677975|-98.007264018822|-99.050294320637|-99.669774180048|-100.28863857123|-100.29348445306|-100.72809408773|-100.72809408773|-100.72809408773|-100.72809408773|-100.72809408773|-100.72809408773|-100.72809408773|-100.72809408773|-101.02899380381|95.869367819525|95.869367819525|95.869367819525|95.869367819525|95.432071506422|95.350524572572|95.350524572572|95.350524572572|94.820028150568|-99.044165107338|-99.044165107338|-99.126851051746|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|||-100.06922371249|-100.06922371249|-100.15691240475|||-100.45205214612|-100.45205214612|-100.45205214612|-101.24116540609|-101.39907652204|-101.5067520811|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.99725846718|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.35213346361|-102.35213346361|-102.35213346361|-102.35213346361|-102.61237494017|-103.55485838282|-104.93761569513|100.04514945305|100.04514945305|100.04514945305|100.04514945305|100.04514945305|100.04514945305|-105.14437116634|-105.14437116634|-105.14437116634|-106.71352679002|-106.71352679002|-106.71352679002|-106.94650201493|-106.94650201493|-106.94650201493|-108.40388541413|104.03175800534|104.03175800534|104.03175800534|104.03175800534|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-107.40666442197|104.13365573762|104.13365573762|104.13365573762|104.13365573762|104.13365573762|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.91348625463|-106.91348625463|-106.91348625463|-107.52609482123|-107.70392658258|-107.70392658258|-107.70392658258|-107.72497153607|104.14848936288|104.14848936288|104.14848936288|104.14848936288||104.14848936288|104.14848936288
05220|949727|/equities/new-value-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.012603240811934|-0.012603240811934|||-0.012603240811934|-0.012603240811934|-0.012603240811934|0.007650173188211||0.007650173188211|0.007650173188211|0.007650173188211|0.007650173188211|0.007650173188211|0.007650173188211|-0.0079764877260335||-0.0079764877260335|-0.0079764877260335|-0.0079764877260335||-0.0079764877260335|-0.0079764877260335|-0.0088072089116895|0.0042253238188483|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636||0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636||0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636||0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|-0.0068231291099615|-0.0068231291099615|-0.0068231291099615|-0.0070368101674589|-0.0071614938780605|-0.0071614938780605|-0.0074016598898672|-0.0090005028959921||-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921||-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0098413614656313|-0.0098413614656313|-0.010123734942688|-0.01111526124806|-0.011328067978985|-0.012408964438516||-0.012965515990808|-0.01307279543027|-0.013210282023954|-0.013210282023954|-0.013210282023954|||||||
05221|955607|/equities/newron-pharmaceuticals|CHALL||-9.5916497025152|-9.6604936310858|-9.6604936310858|-9.7338817328447|-10.069868799739|-10.317076679394|-10.425640737928|-10.49682290015|-10.760991608456|-10.760991608456|-10.760991608456|-10.851101940821|-11.421779678873|9.3011736853839|9.3011736853839|9.3011736853839|9.3011736853839|9.3011736853839|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.777345181349|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295||8.445129620295|8.3479216752904|8.2334452114829|8.2334452114829|8.2334452114829|8.1216455645044||8.1216455645044|8.1216455645044|7.6307177749694|6.7485750215386|6.5834257594271||-8.2432910024161|-8.2432910024161|-8.2432910024161|-8.2432910024161|-8.3783755177051|-8.3783755177051|-8.3783755177051|-8.3783755177051|-8.3783755177051|-8.5176393846439|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|||-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.7145497639575|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9926423312979|-9.0862691404375|-9.3469659224652|-9.500081149578|-9.500081149578|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.6081314750601|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7715433204223|-9.8639369898426|-10.167707541849|-10.517452826395|-10.89920106039|-10.89920106039|-10.92589966371|-10.92589966371|-10.92589966371|-11.048777464521|-11.408641713077|7.4459326240992|7.4459326240992|7.4459326240992|7.4459326240992|6.7827026020129|6.0563362318762|5.8148177948802|5.2909088231026|5.0087875102294|4.5212192356749|4.5212192356749|-5.0582850928328|||-5.0582850928328|-5.0582850928328|-5.0582850928328|||-5.0582850928328|-5.0582850928328|-5.0582850928328|-5.0582850928328|-5.1603167846491|-5.232304552785|-5.232304552785|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.3765792100105|-5.7420696440516|-5.7420696440516|-5.7420696440516|-5.7420696440516|-5.9861885643864|-6.1146540483793|-6.1740600622319|-6.232647661595|-6.232647661595|-6.232647661595|-6.232647661595|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.381917785075|-6.4901066721258|-6.4901066721258|-6.4901066721258|-6.5312295689381|5.4560530931082|5.4560530931082|5.4560530931082|5.4560530931082|5.4560530931082|5.4560530931082|5.1333924697866|4.9711019344081|4.9711019344081|4.9078909894879|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162||4.8735644293162|4.8735644293162
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||96.418341519826|96.236493086808|94.187765518817|94.026967808044|93.752180401234|93.752180401234|93.511311760377|93.027563349882|93.013786536282|93.013786536282|92.813316228876|92.813316228876|92.813316228876|92.335350331211|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.748825904266|91.137580947231|90.617310925933|-93.669572881993|-93.669572881993|-93.669572881993|-93.669572881993|-93.669572881993|90.711196298934|90.711196298934|90.711196298934|90.711196298934|90.711196298934|90.711196298934||90.411880673675|90.182819259643|90.182819259643|89.893685963948|89.295762012622|88.416403609538||86.8404418429|86.117874434103|86.117874434103|86.117874434103|86.117874434103||86.117874434103|86.117874434103|86.117874434103|86.117874434103|86.064290579588|86.064290579588|-88.069172969365|-88.069172969365|-88.069172969365|-88.561854802794|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|||-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-88.59048163982|-89.062757784479|-90.110284494419|-90.473095442475|-90.730106911859|-91.519015189498|-91.519015189498|-91.519015189498|-92.17057341612|88.154686291804|88.154686291804|88.154686291804|88.154686291804|88.154686291804|88.154686291804|88.154686291804|88.154686291804|87.420761885234|-91.342939978534|-91.342939978534|-91.342939978534|-91.342939978534|-91.342939978534|-91.342939978534|-91.736833390458|-91.736833390458|-91.736833390458|-92.688702275205|-93.552448990001|-93.960998971551|-93.960998971551|-93.960998971551|-93.960998971551|-93.960998971551|-93.960998971551|91.236049988494|91.236049988494|91.236049988494|91.236049988494|91.236049988494|91.236049988494|91.236049988494|90.425609962395|90.1279017045|89.860444236012|89.524935378202|88.821042208283|88.460042693448|88.247270507097|87.835299936136|87.799756398417|87.799756398417|87.010841120854|86.201488218457|84.41165299962|||-87.115570218775|-87.115570218775|-87.115570218775|||-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.388407132596|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.932772234722|-88.410303093376|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-89.281698438853|-89.907997790674|-90.631103824355|-91.341783654665|-91.489204552411|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-93.086918298179|90.560446686304|90.560446686304|90.560446686304|89.96105082251|89.908026974601|89.908026974601|89.710564273106|89.710564273106|89.710564273106|89.314512722477|88.892616848212|88.892616848212|88.892616848212|87.215684471375|-89.841165427929|-89.841165427929|-89.841165427929|-89.841165427929|-89.841165427929|-89.841165427929|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.518424187643|87.518424187643|87.518424187643|87.518424187643|87.470553489794|87.470553489794|87.470553489794|87.470553489794|87.470553489794|87.470553489794|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191||87.411063105191|86.869243522903
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7082663412375|4.6297404098823|4.6256006082246|4.5516674077455|4.5430750356718||4.5300831515043|4.5117591706083|4.473843663618|4.3961594829792|4.2888208770286|4.2888208770286||4.2888208770286|4.052134370752|3.8767047722558|-4.1727071846542|-4.1727071846542||-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.2445635889434|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|||-4.2606711402433|-4.2606711402433|-4.2941901700251|-4.3242112681327|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|3.9168290125304|3.6944767354786|3.6273416205762|3.6273416205762|3.5671573529109|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|||3.5404571477371|3.5033967830293|3.4956899651105|||3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|-3.7037270743096|-3.7037270743096|-3.7037270743096|-3.7668078032295|-3.7888998370264|-3.7888998370264|-3.7888998370264|-3.7888998370264|-3.7888998370264|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.4795147369083|3.4753498048447|3.4611663786197|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7254766062122|-3.7254766062122|-3.7254766062122|-3.7659740266118|-3.7936377190785|-3.8391530539412|-3.8532811829137|-3.9059790051301|-3.9428654949223|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-4.0082979138658|-4.0767754643014|-4.1501949726267|-4.2399944529184|-4.2957716501695|-4.3029684001585|-4.3202980286965|-4.4203312404828|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4674366428565|-4.4780028850374|-4.4780028850374|-4.4780028850374|-4.4780028850374|-4.4780028850374|-4.5082254708407|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.5797061535808|-4.5797061535808|-4.7667845457895|4.5838174523||4.5838174523|4.5838174523
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.3932010061082|-4.3932010061082|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|2.952354530028|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.7275028044874|2.6750030313261|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|||2.5556755503785|2.5556755503785|2.5556755503785|||2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.4609573648756|2.4609573648756|2.4532859773972|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463||2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684||-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684||-2.870052794937|-2.9706825085673|-2.9706825085673|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646||-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|2.8021751479491|2.8021751479491||2.8021751479491|2.8021751479491|2.7713273518596|2.7713273518596|2.7281414925295|2.6446262083357|2.6446262083357|2.6446262083357|2.6446262083357|2.6446262083357||2.6446262083357|2.6446262083357
05225|955608|/equities/orascom-development-holding-ag|CHALL||3.9273651157267|3.8161816516647|3.8161816516647|3.8161816516647|3.8161816516647|3.8161816516647|3.675757213779|3.6319525996267|3.5632808251976|-4.0385510102405|-4.0385510102405|-4.0385510102405|-4.0385510102405|-4.2645011892466|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928||3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928||3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928||3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|||3.8935012004727|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.715645813777|-4.715645813777|-4.715645813777|-4.715645813777|-4.715645813777|-4.7712731094647|-4.7775256337378|-4.8072507581946|-4.8130563058055|-4.8272847376043|-4.8953162786888|-4.8964625064451|-5.0032917861496|-5.0342130268453|-5.0730144011575|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|4.6239224924071|||4.6239224924071|4.6239224924071|4.6239224924071|||4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.3293319098941|-5.4564798002764|-5.5860886447213|-5.748987607667|-5.7523300349825|-5.7523300349825|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.1225559885057|5.1150623090567|4.9245137116978|-5.7616512354139|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.9210619273508|-5.9637803225268|-5.9637803225268|-6.0830894740146|5.2706793606081|5.2706793606081|5.2706793606081|5.2706793606081|-5.9975179802028|-5.9975179802028|-5.9975179802028|-5.9975179802028|-5.9975179802028|-6.1472421101561|-6.1990642699477|-6.1990642699477|-6.3322936597662|-6.3685786224792|-6.3685786224792||-6.3685786224792|-6.4348287357387
05226|955609|/equities/orell-fuessli-holding-ag|CHALL||-79.642799822763|-79.858663841834|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-80.403156598321|-80.48128544833|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.946029042934|-81.091220000126|-81.091220000126|-81.091220000126|-81.091220000126|-81.091220000126|-81.534396179481|-81.534396179481|-81.534396179481|-81.534396179481|-81.534396179481|-81.534396179481||-81.534396179481|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798||77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798||77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|75.777968224345|75.146598838449|75.146598838449|75.146598838449|75.146598838449|75.146598838449|75.146598838449|75.146598838449|74.94066579991|||73.911849532452|73.054137259755|73.054137259755|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|71.748042965007|71.683999120541|71.683999120541|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|70.959421120251|||70.959421120251|70.959421120251|70.959421120251|||70.959421120251|70.959421120251|70.959421120251|70.959421120251|70.959421120251|70.920672625829|70.920672625829|70.920672625829|70.920672625829|70.920672625829|70.920672625829||70.920672625829|70.920672625829|70.145196723198|70.016885332769|69.465949969721|69.465949969721|69.465949969721|69.465949969721|69.465949969721|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.609173499694|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.706139122729|-74.862376887804|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-75.140098430419|-75.140098430419|-75.140098430419|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.36798455536|-75.36798455536|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641||-75.479870914641|-75.582553915555
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-58.008599627877|-58.742889577442|-59.09449979936|-59.09449979936|-59.09449979936|-60.032775901809|-60.28086240982|-60.745403482902|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-62.250360991847|-63.033733714831|-64.137482710693|-64.313869127536|-64.437632914941|-65.014036148301|-65.26925251316|-65.26925251316|-65.26925251316|-65.420098132379|-65.420098132379|-65.420098132379|-65.866775109246|-66.485305125929|-66.694783854724|-68.726198443647|64.13748144834|64.13748144834|64.13748144834||64.13748144834|63.758314076715|63.420346939622|63.255942569904|63.251042298401|63.112273035143||62.430298709973|62.157777032862|62.157777032862|61.665335486469|61.665335486469||61.665335486469|60.478148166932|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-65.181331185728|-66.323700512151|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|||62.219540088319|61.238379232247|-66.282447534612|-66.282447534612|-66.282447534612|-66.282447534612|-66.282447534612|-66.658274233132|-67.025648213941|-67.025648213941|-68.011831179281|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.399760554714|-68.66084641713|-69.449609611141|-69.449609611141|-69.449609611141|-69.449609611141|-69.449609611141|-69.449609611141|-69.460674124413|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-70.278498830763|-70.926111846464|-71.456789923263|-71.849121694889|-71.849121694889|-71.940895022097|-71.940895022097|-74.200989552276|-74.812214767422|-75.969129469091|-76.85941468013|72.194728016934|72.194728016934|72.194728016934|72.194728016934|72.194728016934|70.821922646718|70.391022111262|69.65504156921|69.65504156921|69.65504156921|69.65504156921|||69.65504156921|69.65504156921|69.65504156921|||69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.312079649142|69.312079649142|69.312079649142|69.312079649142|69.312079649142|69.312079649142|-74.21307538032|-74.21307538032|-74.21307538032|-74.21307538032|-74.21307538032|-74.608970779837|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-75.270900633032|-75.270900633032|-75.963307649094|-75.963307649094|-75.963307649094|-76.031355693614|-76.031355693614|-76.031355693614|-76.723729057086|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-78.392550156335|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153||-78.423360759153|-78.423360759153
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||1166.8421063279|1162.5745625866|1147.2772917628|1141.1746114717|1141.1746114717|1141.1746114717|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1224.3544507277|-1224.3544507277|-1225.5368138795|-1225.5368138795|-1225.5368138795|-1225.5368138795|-1225.5368138795|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1241.6368845993|-1261.0687606658|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1295.3911229062|1213.3922413483|1213.3922413483|1213.3922413483|1213.3922413483|1213.3922413483||1213.3922413483|1213.3922413483|1196.3802681648|-1259.7496590395|-1259.7496590395|-1259.7496590395||-1259.7496590395|-1259.7496590395|-1259.7496590395|-1259.7496590395|-1259.7496590395||-1274.1385100439|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1308.8644487146|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|||1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1219.2403842516|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1209.8623282633|1206.4859202925|1202.2065781028|1199.5906423365|1187.2673803738|1182.0193115265|1171.746063613|1171.746063613|1164.0511817922|1157.5817059163|1157.5817059163|1151.5352618879|1151.5352618879|1151.5352618879|1132.2058465421|1120.5342739357|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1092.9240697495|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1187.4908360536|-1203.6553531526|-1203.6553531526|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1237.3853638552|-1243.2892931725|||1164.5979310545|1164.5979310545|1164.5979310545|||1164.5979310545|1164.5979310545|1164.5979310545|1159.6643678383|1149.8215198203|1147.2858269387|1147.2858269387|1124.2342521541|1122.2552495729|1122.2552495729|1109.2002773033|1098.1268855596|1098.1268855596|1094.9251673575|1094.9251673575|1089.5279637306|1087.4755152562|1078.6950169513|1077.3659354614|1077.3659354614|1077.3659354614|1069.2677060682|1061.2974511869|1056.6916124299|1054.5081634937|1054.5081634937|1041.0646261041|1035.5440290045|1002.2155877828|990.68398642536|982.39887380595|975.88763756217|952.84737506908|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1018.0739816265|-1018.0739816265|-1018.0739816265|-1018.0739816265|-1031.5711239264|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1073.2928096774|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|990.1771876502|990.1771876502|990.1771876502|977.557986278|968.2968966395|968.2968966395|963.99655182167|962.79324617076|962.79324617076|962.79324617076|962.79324617076|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-976.57318080901|-976.57318080901|-976.57318080901|-976.57318080901|-976.57318080901|-991.29240548874|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783||930.19631386783|930.19631386783
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.3206109788046|-8.4334565827168|-8.7090214210333|-8.7090214210333|-8.7090214210333|-8.9655793990892|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.2003765288705|-9.5959742272026|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7842456099044|-9.7842456099044|-10.080273336465|-10.137526029011|-10.438361849675|-10.54040168644|-10.802113256201|9.4777654147505|9.4777654147505||9.4777654147505|9.4777654147505|9.4777654147505|9.4777654147505|9.4777654147505|9.4777654147505||9.4777654147505|9.4777654147505|8.7980727593501|-10.200404146162|-10.200404146162||-10.200404146162|-10.200404146162|-10.200404146162|-10.200404146162|-10.326004534791|-10.441115995061|-10.47812844789|-10.47812844789|-10.47812844789|-10.47812844789|-10.547364675071|-11.087071748868|-11.26397792927|-11.26397792927|-11.736641747328|9.5796512482479|9.5796512482479|9.5796512482479|9.5796512482479|9.5796512482479|9.5796512482479|||9.5796512482479|9.0607231853091|8.6402480069888|8.3913867676802|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|7.4647544296299|-9.0941610963571|-9.1674015954058|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.2554756502949|-9.7133063586379|-10.045340726974|-10.397600913713|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.92048731462|-11.375910136629|-11.375910136629|-11.472121818781|-11.579410044647|-11.579410044647|-11.766010938195|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|||-11.785496936092|-11.785496936092|-11.785496936092|||-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-12.139787590011|-12.139787590011|-12.139787590011|-12.461986607428|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.596796694368|-12.685329692198|-12.738144416095|-12.804604550734|-12.916227310382|-13.137441132641|-13.137441132641|-13.178322560228|-13.178322560228|-13.371469452025|-13.401632364195|-13.698480879379|-13.871111896076|-13.871111896076|-13.871111896076|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|11.454124127252|11.454124127252|11.136804910085|11.092005247961|10.795561361192|10.457218799176|-11.413770223189|-11.413770223189|-11.474189414502|-11.569098938307|-11.646776875744|-11.73086305116|-11.876514068957|-12.13723799003|-12.140788010767|-12.140788010767|-12.228652826073|-12.668503195183|-12.902781811176|-12.935312949748|-13.087014528481||-13.151127493346|-13.307919515465
05230|955617|/equities/perfect-holding-sa|CHALL||-7.2824654195745||-7.2824654195745|-7.2824654195745|-7.2824654195745|-7.2824654195745|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.4306520976556|-7.8096131790493|-7.9184952731777|-7.9184952731777|-7.9184952731777|-8.0905502897555|-8.1183894323038|-8.16932152893|-8.3887917042006|-8.3887917042006|-8.5286575953418|-8.6307305936741|-8.6730339929712|-8.890037846262|-9.1789308650568|-9.1865898352281|-9.3084328948807|-9.7371477881351|-9.8868308905406|-10.072589914406|-10.213433204321|-10.409370274707|-10.593744617219|-10.910827351406|-11.245919228478|-11.682687760374|-11.985208803836||-12.29745441722|-12.399949034575|-12.729276825458|-13.124308190379|-13.849230750439|-14.173590271603||-14.711211090762|-15.559678719528|-16.534643091633|-18.531826034602|-20.668917990853||-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-22.611345959465|-22.611345959465|-22.820808923839|-22.820808923839|-22.820808923839|-23.912898951767|-24.32988774114|-24.345208663997|-25.514973675833|-25.514973675833|-25.63815566038|-25.63815566038|-25.63815566038|||-25.63815566038|-25.63815566038|-25.63815566038|-25.63815566038|-26.738127467784|-26.738127467784|-26.738127467784|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.626825254981|17.345361941197|17.195044181118|17.195044181118|17.195044181118|16.805099398688|16.805099398688|16.805099398688|12.273344919439|12.273344919439|12.273344919439|12.273344919439|12.273344919439|12.273344919439|12.273344919439|7.8789364722475|7.8789364722475|7.8789364722475|7.5811060508957|7.5811060508957|7.5274514181603|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|1.8437783522921|-3.8336589178665|-3.8336589178665|-3.8336589178665|-3.8336589178665|-3.8336589178665|||-3.8336589178665|-3.8336589178665|-3.8336589178665|||-3.8336589178665|-3.8336589178665|-4.0858011131944|-4.0858011131944|-4.0917790008321|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.2316992299328|-4.4724762687971|-4.4724762687971|-4.4724762687971|-5.0191958557555|-5.1288842703445|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-6.2726955652001|-7.3181062406701|-7.4841179921012|-8.1165755671241|-8.1721949888577|-8.4331054900873|-8.7230060470091|-9.1043530628989|-9.1043530628989|-9.4688366834665|-10.321818438321|-10.921131654083|-11.010582310549|-11.010582310549|-12.184202572363|-12.791336214827|-13.465929150897|-14.663476811866|-15.197640960989|-15.779021453423|-15.779021453423|-15.779021453423|-15.779021453423|-15.779021453423|-16.088690532095|-16.781211695017|-17.301790730756|-30.772656167659|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.30752334133|-32.412803856699|-35.715559659367|-37.792399602869|-38.479184416264|-38.479184416264|-38.479184416264|-38.479184416264|-38.479184416264|-38.479184416264|-38.479184416264|-39.219930211371|-39.219930211371|-42.233700372186|-42.645444871548|-42.903827668962|-43.190919666088|-43.95791072823|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716|-45.723905404716||-45.723905404716|-45.723905404716
05231|955614|/equities/perrot-duval-holding-sa|CHALL|||||50.35752587437|||50.052255908052|50.052255908052|||50.052255908052|50.052255908052|50.052255908052|50.052255908052|50.052255908052|50.052255908052|||50.052255908052|50.052255908052|50.052255908052|49.641395453391|45.990439392656|-45.210623659988|||||||53.1437520823|||52.715280091444||52.159506298277|||52.159506298277||||||52.159506298277|-56.072770779692||-56.281504817511|-56.281504817511|-56.281504817511|-56.281504817511|-56.281504817511||-57.03500535279|||||-57.129636238013|||||||-57.129636238013|-57.493378071621|-57.493378071621|-58.548197857356|-58.942442063729||-59.87453304531||-59.87453304531|||-59.87453304531|-59.87453304531|-59.87453304531||||-59.87453304531|-59.87453304531||-59.87453304531|||-59.87453304531|-59.87453304531|-59.87453304531|-60.749481161456||||-62.831376062143|||-62.831376062143||||||||||-62.831376062143|-62.831376062143||-62.831376062143|-62.831376062143|-62.831376062143|||-62.831376062143|-62.831376062143|-62.831376062143|-62.831376062143|||-64.942769489625|||-64.942769489625|-64.942769489625|-64.942769489625|||-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|||-66.862815889873|-66.862815889873|-68.708684322082|||-71.287427024535|-74.597141138372|65.903531873163|||||65.903531873163|65.903531873163|65.903531873163|65.903531873163||65.903531873163|||||65.903531873163||65.903531873163|65.903531873163||||||65.170590970181||63.85621218909|62.779274307518|||-71.578584102758|||-71.578584102758|||-72.281760114175|-75.591679153303|||||||-75.591679153303|||||-76.240754614781|||-76.628616238645|-79.703863153149||-79.703863153149|-79.703863153149|-80.530708306564|-80.530708306564||-80.530708306564|||||-80.530708306564||-80.530708306564|||||-80.530708306564||-80.923009229515|||||-82.692232477239||-83.352480530266|-83.391645033629||||||-84.528701933543||-84.528701933543|||-84.528701933543|-84.528701933543|||-84.528701933543|||-84.528701933543|||
05232|955616|/equities/phoenix-mecano-ag|CHALL||-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-507.4628591169|-509.847621241|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-520.73243142048|-522.25825713387|-524.73139681541|-527.75710757268|498.4338352516|498.4338352516|498.4338352516|498.4338352516|498.4338352516|498.4338352516||498.4338352516|498.4338352516|498.4338352516|495.09115463161|495.09115463161|485.32350514623||479.5816723847|477.86852487189|474.35391652432|472.15915620287|472.15915620287||467.01017355874|462.01130395416|458.40144883795|456.0571653755|445.28573930611|444.26488981112|444.26488981112|444.26488981112|444.26488981112|444.26488981112|444.26488981112|442.21591334706|442.21591334706|439.62879260785|439.42088067538|439.18986741709|438.93318601899|438.70806700522|438.70806700522|438.70806700522|438.70806700522|||438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.48869059283|437.48869059283|434.1527044356|434.1527044356|430.44744937289|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.3711608888|434.57906765422|434.18802147355|434.18802147355|434.18802147355|433.20891274839|426.78768083155|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|422.20713038663|422.20713038663|422.20713038663|417.00792265181|413.50880294645|409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|||409.16791888796|409.16791888796|409.16791888796|||409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|407.46435431995|402.98068434562|402.98068434562|399.58964927291|398.26499910236|398.26499910236|397.69958724603|397.69958724603|397.69958724603|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|372.63643092462|367.92936769402|366.64374188224|365.10415764694|362.50461960771|360.67179956412|356.19088840458|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|345.13773442928|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.21313375444|352.21313375444|352.21313375444|346.23681528272|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117||-367.92878414117||-367.92878414117|-367.92878414117
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-34.048934316837|-36.696038087434|-37.242819291824|-37.468605961909|-37.468605961909|-37.917894750293|-38.730992429186|-39.051102868637|-39.676224646658|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016||-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016||-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016||-40.193578669573|-40.193578669573|-40.193578669573|-40.193578669573|-40.856754034918|-41.204728146572|-42.466364141061|-42.634848113142|-43.108164146303|-43.759073392946|-44.885890044791|-44.885890044791|-45.570433976499|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|||-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-48.064923096161|-48.433248096551|-48.717496825419|-49.122220517487|-49.314894282943|-49.314894282943|-49.314894282943|-49.314894282943|-49.327660653465|-49.519623965547|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|-49.392917557039|-49.392917557039|-49.392917557039|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|||-49.572578416004|-49.572578416004|-49.81397500053|||-49.982193046311|-50.146881586423|-50.217137638568|-50.217137638568|-50.705153694682|-50.994615385856|-51.996793559222|-52.518658959234|-54.070733745192|-54.917482278186|-56.161091377821|-56.695655560589|-60.184060971048|54.134602069344|54.134602069344|54.134602069344|54.134602069344|54.134602069344|54.134602069344|54.134602069344|53.838444285355|52.670494879574|52.328327855899|51.881475988841|51.529416790512|50.532684898936|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-57.091580519545|-57.091580519545|-57.735088684416|-57.735088684416|-57.735088684416|-57.911211599085|-58.118011277222|-59.686680044624|-60.401866716249|-62.133169096319|-62.133169096319|-63.120188520582|-64.689098144275|-66.126778047065|-66.137995893548|-66.137995893548|-66.742217150871|-66.791352898483|-67.051500380707|-67.735001948886|-68.083333972884|-68.311385473851|-68.311385473851|-68.311385473851|-68.311385473851|-68.311385473851|-68.311385473851|-68.879319227673|-71.004794903307|-71.244220543469|-72.038023843329|-72.514466274625|-72.786999441525|-72.786999441525|-72.895061877211|-72.895061877211|-73.005620747628|-74.395134587887|-76.022370492753|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-77.400444829808|-77.944940819063|-77.959511787406|-77.959511787406|-77.959511787406|-77.959511787406|-78.52723930358|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569||72.677108834569|72.677108834569
05234|955615|/equities/plazza-immobilien-ag|CHALL||296.67363245751|296.67363245751|296.52625828613|296.02917587347|295.90021712775|295.90021712775|293.66690791972|293.40767546635|292.13293267451|292.13293267451|291.98103630501|-300.9061280185|-300.9061280185|-301.19275064013|-301.19275064013|-301.27050524163|-301.27050524163|-301.27050524163|-301.27050524163|-301.27050524163|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-302.05927821434|-302.05927821434|-302.95475357148|-303.50528174609|-303.55590339024|-303.55590339024|-304.19053962996|-304.19053962996|-304.19053962996|-304.55766753081||-304.55766753081|-304.55766753081|-304.84185281201|-305.71316979112|-305.81872813718|-305.81872813718||-306.1095409101|-306.1095409101|-306.46856902482|-306.46856902482|-306.5206322498||-306.97608919728|-306.97608919728|-307.7512102192|-307.77912246578|-308.19902496198|-309.2766944022|-309.56405267791|-309.56405267791|-309.56405267791|-309.57116964213|-310.07907738014|-310.42119708905|-311.30133009894|301.28261316571|301.28261316571|301.28261316571|301.28261316571|301.28261316571|301.28261316571|301.28261316571|300.19814460253|||300.19814460253|300.19814460253|300.19814460253|300.19814460253|300.19814460253|299.77934787727|299.77934787727|299.77934787727|299.37259373956|299.37259373956|299.37259373956|299.37259373956|299.37259373956|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|295.83338153329|294.92597948144|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-304.0898441829|-304.0898441829|||-304.0898441829|-304.0898441829|-304.0898441829|||-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.65538242545|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-306.25850979583|-307.56501088425|-309.85001209361|-311.16668010402|-311.67308656244|-311.67308656244|-311.67308656244|-313.35898506937|-315.3988722993|-316.63441024605|-316.63441024605|-317.7385600083|312.41486967311|312.41486967311|312.41486967311|312.41486967311|312.41486967311|311.9054107479|311.13216087166|311.13216087166|311.13216087166|311.13216087166|310.65698873045|310.65698873045|310.2014530587|310.2014530587|310.2014530587|310.2014530587||310.2014530587|310.2014530587
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL||0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.040657451684223|0.033952722461076|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.06787529771572|-0.06787529771572|-0.075783664954438|-0.077098351751007|-0.077098351751007||||||||-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455||-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455||-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455||-0.078277620450455|-0.078277620450455|-0.080297355810025|-0.080808174164998|-0.082564636984261|-0.083359034667315|-0.083359034667315|-0.083359034667315|-0.087521149601543|-0.091867943409974|-0.092553272557914|-0.099570302596419|-0.10204478138655|-0.1021830926915|-0.10447010142163|-0.10605566974929|-0.11483539356004|-0.11483539356004|-0.11816154786791|-0.12451283088818|-0.13118991709841|||-0.13118991709841|-0.13176657681215|-0.13634762012539|-0.13634762012539|-0.14127513676416|-0.14971004320124|-0.14971004320124|-0.15348893285835|-0.16065437174002|-0.16627152279196|-0.18653502580388|-0.19237224928056|-0.20760806011398|-0.2092867302645|-0.22873830397362|-0.22873830397362|-0.22873830397362|-0.24915367585017|-0.25891502638897|-0.25891502638897|-0.27313892503751|-0.27313892503751|-0.28120991460894|-0.30740422212678|-0.30740422212678|-0.31061580091271|-0.31393422334894|-0.33685397954027|-0.33685397954027|-0.34404195129184|-0.34404195129184|-0.36087994144259|-0.40375549694894|-0.42145054595336|-0.44461171777893|-0.49063174888735|-0.49063174888735|-0.53731305251789|-0.57090338844141|-0.6002259693552|-0.62225107926008|-0.67933455195556|-0.69526060517773|-0.72520589534004|-0.72520589534004|-0.72520589534004|-0.74383990139386|0.39211121145563|0.39211121145563|0.14954023994425|0.088850267230575|0.078583627938229|0.053815143388731|0.039294602785095|0.038164946386086|0.038164946386086|-0.065039378203706|-0.065039378203706|-0.065039378203706|-0.065039378203706|-0.067188198144519|-0.068199009585075|||-0.068199009585075|-0.070543343146304|-0.072429747249484|||-0.072429747249484|-0.072429747249484|-0.072429747249484|-0.072429747249484|-0.076033052598768|-0.085370058795737|-0.092100065456413|-0.095022297230124|-0.097413662146924|-0.098959624639151|-0.10296624988152|-0.10931805620407|-0.11404228279231|-0.12038031421037|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12496625255653|-0.13362917051391|-0.13822130019385|-0.146512556289|-0.16619172922921|-0.17994636719042|-0.18621818631185|-0.19953131616991|-0.26428744103631|-0.26428744103631|-0.26428744103631|-0.26428744103631|-0.27659716353505|-0.27674684641195|-0.27845086486285|-0.27845086486285|-0.27845086486285|-0.27845086486285|-0.27845086486285|-0.28271712483747|-0.28271712483747|-0.28913013688705|-0.2967557068443|-0.30334037407751|-0.30334037407751|-0.32704485886091|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.36500575143345|-0.37278417633913|-0.3866347270437|-0.3866347270437||-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.40851818457159|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527||0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721||-0.40962292239721|-0.40962292239721
05237|949728|/equities/private-equity-holding-ag|CHALL||-77.53152670367|-77.53152670367|-77.53152670367|-77.53152670367|-77.53152670367|74.638405882521|74.638405882521|74.638405882521|-77.406892394826|-77.891078097771|-77.891078097771|-77.891078097771|-77.891078097771|-77.891078097771|-78.345640296352||-78.994360002699|-78.994360002699|75.653876652906|75.653876652906|75.653876652906|75.653876652906|75.653876652906|75.653876652906||75.653876652906|75.653876652906|75.653876652906|74.493194755128|74.238956314779|74.238956314779|74.238956314779|73.909950952239|72.699945587259|-75.350442099828|-75.350442099828|-75.350442099828|-75.350442099828|72.331084808342||72.331084808342|72.331084808342|70.656759033195|70.485285610614|-72.241265957333|-72.241265957333||-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333||-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333||-72.241265957333|-72.344470361008||-72.344470361008|-72.344470361008||-72.344470361008|68.9950326779|68.213486472298|68.213486472298|68.213486472298|68.213486472298|||68.213486472298|68.01498496922|67.021994029482|-69.531509038861|-69.531509038861|-69.531509038861|-69.531509038861|-70.037667005954||-70.037667005954|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.788040665605|-71.186709646625|-71.740789683045|-71.762577471857|68.26998895725|68.26998895725|68.26998895725||68.26998895725|68.26998895725|68.26998895725|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-71.277316566729||-71.874795591858||-72.482465794089|-72.482465794089|-72.769404149059|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|||69.831467548481|69.801630778965|69.768482627534|||68.998310978836|68.509234675242|68.483863813333|||68.483863813333|68.483863813333|67.250447004729|67.250447004729|66.83383042911|66.482033810122|65.613374799604|65.55977910761|65.55977910761|65.55977910761|65.55977910761|65.55977910761|65.55977910761|65.55977910761|||65.55977910761|65.55977910761|65.55977910761|65.55977910761||65.55977910761|65.044198075974|65.026887937877|64.802236263789|64.802236263789|64.802236263789|64.802236263789|64.802236263789|64.78770704824|64.78770704824|64.78770704824|64.161665807845|64.161665807845|64.161665807845|64.161665807845|64.161665807845||64.161665807845|64.161665807845|64.161665807845|64.161665807845|64.04629610499|-69.241647250529|-69.241647250529|-69.241647250529|-69.241647250529|-69.241647250529|-69.241647250529||-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-70.849727928139|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|66.069094945463|65.776772076855|65.518634115071|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635||-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-68.898019010645|-68.964463532878|67.0646650825||67.0646650825|
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||115.20622245344|115.05691561735|114.57990513948|113.61100833843|113.49815886637|113.49815886637|113.28684089603|112.45204637252|112.03091842405|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.73674417647|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.56992877876|-117.02426231984|-117.02426231984|-117.02426231984||-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984||-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984||-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-118.20473446983|-119.45526086111|-119.88362165314|115.17145399569|115.17145399569|114.41828170881|113.84787651474|||113.84787651474|113.46883123411|113.46883123411|113.46883123411|113.22091969399|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.97690689735|-116.97690689735|-116.97690689735|-117.46393200961|-117.46393200961|-117.46393200961|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.95745086342|-117.95745086342|-117.95745086342|-118.12494616674|-118.60549794487|-118.77277481614|-119.18954361758|-119.18954361758|-119.18954361758|-119.85650106879|-119.85650106879|-119.85650106879|-119.85650106879|-119.85650106879|-119.90166946486|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|||114.91716012824|114.91716012824|114.91716012824|||114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|113.06351311856|111.68167827586|111.12964786931|110.95622930577|110.95622930577|110.95622930577|110.95622930577|110.95622930577|110.95622930577|110.95622930577|109.64581161131|109.24976918273|109.24976918273|108.72196787786|108.14107533507|107.73452738714|107.43771303817|107.43771303817|107.43771303817|107.43771303817|107.43771303817|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|106.97166459265|106.97166459265|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-112.14608427767|107.44641835699|107.44641835699|107.44641835699|107.44641835699|107.44641835699|106.39046602789|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|106.10343522571|106.10343522571|106.10343522571|106.10343522571|106.10343522571|106.03036768411|106.03036768411|106.03036768411|105.5786272956|105.5786272956|105.5786272956|105.0262500923|104.34583580948|104.06203622793|103.51337655358|103.1066334254|103.1066334254|102.7795961705|102.6683394031|102.6683394031|102.6683394031|102.6683394031|102.13148822567|101.55164866735|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217||100.31914034217|100.31914034217
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||-1.2847619582316|-1.2847619582316|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.3021339397876|-1.3021339397876|-1.3229265987043|-1.3304740123356|-1.3369155848915|-1.3604618205952|-1.3616242225885|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3756907158072|-1.3946563726195|-1.4263677796377|-1.4263677796377|-1.4263677796377|-1.4263677796377|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229||-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229||-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229||-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4613875661623|-1.4648750925871|-1.5343056745896|-1.5410913995604|-1.5410913995604|-1.5410913995604|-1.5723406404587|-1.5723406404587|-1.5723406404587|-1.5723406404587|-1.5723406404587|||-1.6191561984058|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6449573215132|-1.6449573215132|-1.6449573215132|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6814515247325|-1.6956127566739|-1.7175697797586|-1.7208552287739|-1.7842836365348|-1.8157595975803|-1.8241773362078|-1.8336415020535|-1.8401572403984|-1.8473969496706|-1.8514410629779|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.9083564772909|-1.9083564772909|-1.9083564772909|-1.9342849800658|-1.9523951672995|-1.9523951672995|-1.9523951672995|-1.9523951672995|-1.9869947128256|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|||-2.0128997181511|-2.0128997181511|-2.0128997181511|||-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0202094631253|-2.0202094631253|-2.0495660919678|-2.0901844853308|-2.1150939590563|-2.146350537655|-2.146350537655|-2.1598339466223|-2.1828155084859|-2.1935465677626|-2.1935465677626|-2.1935465677626|-2.1982962768675|-2.1982962768675|-2.1982962768675|-2.1982962768675|-2.2301069742442|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2526959865061|-2.2632177305186|-2.3119085378078|-2.3215650327368|-2.3497945144622|-2.3685493882992|-2.3826660774922|-2.3879025566015|-2.3879025566015|-2.3879025566015|-2.3879025566015|-2.4037805384435|-2.4247561170037|-2.5100068464737|-2.5533408472782|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.6006756030925|-2.6006756030925|-2.6006756030925|-2.6006756030925|-2.6079729490157|-2.7246921782887|-2.7882690567877|-2.8747435299452|-2.9072150486372|-2.9427389323338|-2.9449876082853|-3.0697083752372|-3.0938426698819|-3.2084363660962|-3.3210403347181|-3.466155929054|-3.6246175707327|-3.7154083849045|-3.8835093711319|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.7120854545373|2.7120854545373|1.8550949282931|-2.6000171629175|-2.6000171629175|-2.6000171629175|-2.6000171629175|-2.6000171629175|-2.6623762252379|-2.6623762252379|-2.6623762252379|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.788117357025|-2.8206858854928|-2.8829844242377|-2.9071103636181|-2.9071103636181|-2.9715115829481||-2.9871758881785|-2.9871758881785
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-145.87606324706|-147.68451064995|-148.56334414936|-149.92037747145|-150.75875444148|143.09653529202|143.09653529202|143.09653529202|143.09653529202|143.09653529202|143.09653529202|141.92670333689|138.5324449308|137.43049216351|137.16999451409|136.47428637114|136.47428637114|136.47428637114|136.47428637114|135.99901890011|135.99901890011|135.99901890011|135.99901890011|135.99901890011||135.99901890011|129.15724271372|128.76360589746|128.51185911382|-135.63476346224|-135.63476346224||-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224||-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224|-135.63476346224|-137.45519819139|-137.45519819139|-137.45519819139|-138.83911249239|-139.4295696903|-140.44118803615|-142.07353971926|-142.12060206166|-142.34092356453|-142.34092356453|-142.34092356453|-142.34092356453|-142.34092356453|||-142.34092356453|-142.34092356453|-142.34092356453|-142.34092356453|-144.28597006726|-144.28597006726|-144.28597006726|-147.43996233331|-151.17773389139|142.35866361441|142.35866361441|140.39296092791|138.82828585089|138.17864636779|137.92627831963|136.32759369029|136.32759369029|136.32759369029|136.32759369029|135.45288221719|133.95876293582|131.50695864803|131.20772877939|130.864140206|130.84736595848|130.84736595848|130.84736595848|130.84736595848|130.84736595848|130.84736595848|129.34152180065|128.25054405699|128.25054405699|128.25054405699|126.90338059012|124.13431464902|123.19090347015|122.40377213915|122.2518808903|122.2518808903|122.2518808903|122.2518808903|122.2518808903|120.46042236374|118.81435377383|113.64920140814|113.64920140814|110.79911148892|109.67205463057|109.67205463057|106.92450370397|-112.50055186389|-114.82561182577|-116.96557102182|-116.96557102182|-118.16094790329|-118.16094790329|-118.16094790329|-118.16094790329|-118.16094790329|-119.0899434711|-120.39993897031|||-122.49160131426|-122.79066609245|115.91345408681|||115.91345408681|115.91345408681|115.91345408681|115.91345408681|115.91345408681|115.91345408681|115.91345408681|110.83728822371|110.83728822371|109.3303221983|107.69757877922|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|104.86835047138|104.86835047138|104.82316702088|104.63847852882|104.63847852882|104.59830947647|-111.08430708778|-111.08430708778|-111.08430708778|-111.08430708778|-111.08430708778|-112.55687691249|-112.55687691249|-112.55687691249|-112.55687691249|-112.57709012073|-113.68287536879|-114.21651280097|-114.21651280097|-114.59334959114|-116.60372176794|-117.9891604159|-117.9891604159|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-119.03804188317|-119.62560378783|-123.08122414211|-123.5526080845|-123.5526080845|-123.5526080845|-124.14543849839|-124.14543849839|-124.14543849839|-124.14543849839|-124.14543849839|-124.71679353503|-124.71679353503|-124.71679353503|-125.37143463324|-128.04325934726|-130.98417781546|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-134.33917298759|-136.165751833|-137.21472315686|-139.52190648072|-141.67434884169|-141.67666589599|-141.67666589599|-141.92129560953|-143.99866026249|-144.96518112119|-145.30020836653|-147.67800743118||-148.22666634535|-148.22666634535
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||-121.03187976363|-121.03187976363|-121.30208794808|-122.49515649768|-122.49515649768|-122.49515649768|-122.49515649768|-122.70572452514|-123.52858373819|-124.95397930342|-126.1918824096|-126.1918824096|-126.1918824096|-127.65764924106|-128.34371281962|-128.34371281962|-128.34371281962|-128.34371281962|-129.87792978895|-129.87792978895|-129.87792978895|-134.26436583877|-135.48262879451|-135.95847635358|-136.24379732688|-136.24379732688|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|127.19843727612|125.90937525987|124.23675298101|124.23675298101||124.23675298101|124.23675298101|123.65194606125|122.42438993785|122.38809645635|122.38809645635||122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635||122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|121.97565696485|121.45672603965|121.45672603965|121.45672603965|120.05191799137|119.01472289441|119.01472289441|118.65408324375|118.65408324375|||118.65408324375|115.61564974403|109.87117101646|109.87117101646|108.15685592201|105.40761879315|103.21957660637|101.00870993297|101.00870993297|101.00870993297|101.00870993297|98.131901451406|93.52988550007|91.42765513327|90.369618425395|87.688463645539|86.563091340005|86.563091340005|86.563091340005|86.563091340005|86.563091340005|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|83.526593279874|83.012878285554|80.39764220042|79.075154694395|-88.506596119221|-88.506596119221|-88.510836780883|-88.510836780883|-88.510836780883|-88.750929078368|-88.751032309298|-89.851145484452|-91.301273692984|-92.468084508996|-93.553426723592|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|||86.252936082185|86.252936082185|86.252936082185|||86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|84.669928980206|82.67770242728|81.045005064179|81.045005064179|81.045005064179|81.045005064179|81.045005064179|80.919755806366|80.919755806366|79.699081732215|79.699081732215|79.632315239842|79.319235679767|76.51026118824|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-83.017930673874|-83.675482510766|-84.056087863932|-86.045655555736|-86.630435943617|-86.630435943617|-87.789371066638|-88.164359200677|-88.164359200677|-88.164359200677|-88.164359200677|-88.164359200677|-88.164359200677|-88.565954328335|-89.267726183773|-89.308585326805|-90.439420392147|-90.439420392147|-90.439420392147|-90.439420392147|-90.439420392147|-90.621577450557|-91.485086649572|-91.972319092921|-92.969241741158|-93.676937132917|-94.332022526924|-94.332022526924|-94.445091828231|-94.445091828231|-95.238986342619|-96.354429184806|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.882390315132|-97.535991782167|-98.828877893|-99.476531839933|90.562479170558|90.562479170558|90.562479170558|90.562479170558||90.562479170558|90.562479170558
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||268.45538324553|266.88373644306|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.5184653743|266.18718035838|264.46352728893|264.44838501668|262.97225789834|262.97225789834|262.97225789834|258.78028858821|256.38919564001|255.85156703082|255.85156703082|255.85156703082|252.81285429098|251.29207727752|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339||244.66596862414|244.2177432548|-249.86946590398|-249.86946590398|-249.86946590398|-249.86946590398||-249.86946590398|-249.86946590398|-249.86946590398|-249.86946590398|-251.89495780963||235.45040169313|235.45040169313|235.45040169313|235.45040169313|235.45040169313|235.45040169313|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|-242.5726463398|-242.5726463398|-242.5726463398|-245.51404402882|-249.33782941136|-250.21121970141|-250.21121970141|||-250.21121970141|-250.21121970141|-250.21121970141|-250.21121970141|-251.256905354|-253.1632241021|-254.31509851066|-254.31509851066|-254.3612161593|-257.80135874796|-259.03484084925|247.27057770348|247.27057770348|244.10064663993|241.40071577614|240.78968572159|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-256.17830469169|-257.68555754249|-257.68555754249|-261.40617199545|-263.19575310422|-267.91750209279|-272.79234818904|-272.79234818904|-272.79234818904|-272.79234818904|-272.79234818904|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|255.68759217489|||-272.33599445304|-272.5177906032|258.64723448008|||258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.13026188975|255.04473950207|253.48304490844|252.85892793646|251.50993857904|245.96661096727|-257.67604707525|-257.67604707525|-257.67604707525|-257.67604707525|-261.30404779512|-261.30404779512|-261.30404779512|-261.86005530974|-262.51116832783|-263.27057577124|-263.27057577124|-263.53397799587|-264.97568750447|-264.97568750447|-264.97568750447|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-266.50828307908|-266.57586567977|-268.73935196845|-268.73935196845|-272.66593883268|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-278.67471195471|-278.79225266639|-278.79225266639|-278.79225266639|-278.79225266639|-278.79225266639|-281.65804665027|-282.45338855781|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-285.97644389389|-287.97382485334|-289.82647850187|-292.59609468415|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-294.67521308472|-297.01689935846|284.00926279838||284.00926279838|284.00926279838
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||243.58631938073|241.02368972669|-252.08960652212|-252.08960652212|-252.08960652212|-252.08960652212|-252.08960652212|244.00522290348|244.00522290348|244.00522290348|244.00522290348|244.00522290348|244.00522290348|244.00522290348|243.88358202112|242.37620512791|239.92356159232|239.08729184492|237.28036686041|237.28036686041|237.28036686041|234.39485291483|231.46650578183|230.81085182929|230.81085182929|230.81085182929|227.41761500862|226.50290454788|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916|224.65748429916||224.16387839474|224.15986013587|-228.22305122046|-228.22305122046|-228.22305122046|-228.22305122046||-228.22305122046|-228.22305122046|-228.22305122046|-228.22305122046|-230.38673035998||217.64378632015|217.64378632015|217.64378632015|217.64378632015|217.64378632015|217.64378632015|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-229.24623208223|-232.52915218338|-236.13794992217|-237.05584984796|-237.05584984796|||-237.05584984796|-237.05584984796|-237.05584984796|-237.05584984796|-238.13706759365|-239.43840470747|-240.96963709906|-240.96963709906|-241.01625547492|-243.9319545967|-244.61883589765|233.75853202936|233.75853202936|231.38726560933|227.91639775549|226.9765564525|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-236.82575815478|-241.00361949381|-242.94676156025|-242.94676156025|-245.11861785232|-248.05679049292|-251.29643625461|-253.81717307883|-253.81717307883|-253.81717307883|-253.81717307883|-253.81717307883|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|-252.83868755352|||-252.83868755352|-253.20409355176|-254.19302405855|||-254.19302405855|-254.35613377383|-255.58659123553|-255.58659123553|-255.98787932013|-256.56153800327|244.78188851266|244.78188851266|244.78188851266|243.35764898624|241.04460710249|240.37456209088|238.92198870977|238.92198870977|234.47998728576|-242.97681226971|-242.97681226971|-242.97681226971|-242.97681226971|-245.96589947014|-246.02109341127|-246.02109341127|-246.02109341127|-246.02109341127|-246.33455959407|-247.51339039369|-248.18432452462|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-251.71508068142|-251.71508068142|-252.81953731177|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-258.87589867968|-259.49634550508|-259.49634550508|-259.49634550508|-259.49634550508|-259.49634550508|-261.69037372201|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-265.55909984441|-265.91289210685|-268.34210708813|-271.40234595621|-273.33316624258|-275.68129277333|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555||-276.00269280555|-276.00269280555
05244|949711|/equities/romande-energie-holding-sa|CHALL||-57.633676800151|-57.737421337122|-57.84157850053|-58.035086120787|-58.03898479058|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.85095601467|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707||55.877027478707|55.84173975071|55.84173975071|55.84173975071|55.807467429731|55.807467429731||55.807467429731|55.807467429731|55.486075472935|55.262306292967|55.14700771274||54.618898560623|54.10988720481|53.399872552735|52.777637653199|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|||52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|51.536843442847|50.952047930745|50.717336425954|-53.913277345605|-53.913277345605|-53.913277345605|-53.950956587079|-53.950956587079|-54.734397521817|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-55.766842860419|-55.785380913635|-56.110124767099|-56.110124767099|-56.110124767099|-56.489027858084|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|||-57.029234217255|-57.029234217255|-57.029234217255|||-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.086876494525|-57.086876494525|-57.086876494525|-57.296529989373|-57.646333941868|-57.646333941868|-58.341151460516|-58.341151460516|-58.376944061914|-58.376944061914|-58.376944061914|-58.376944061914|-58.429939160522|53.000068998142|52.671688986173|52.671688986173|52.624099043067|52.526776714519|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.326849494006|52.326849494006|52.326849494006|52.326849494006|52.326849494006|52.326849494006|52.326849494006|51.896499353014|51.696110731321|51.540877573232|51.540877573232|50.81208572624|50.18009588716|49.843751877227|49.843751877227|49.843751877227|49.548612349209|49.365126443104|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685||49.247553754685|49.247553754685
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||-5.1513932883523|-5.1513932883523|-5.1513932883523|-5.1513932883523|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982||4.2881336050982|4.2881336050982|4.2881336050982||4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.0665226009404|3.9533584677417||3.8598427069672|3.7620473981442|-4.6235218224037||-4.6235218224037|-4.6761352814026||-4.9568169819853|-5.1797967075795|-5.22708889624|-5.22708889624|-5.22708889624||-5.22708889624||-5.6078765036941|||-5.685341361408|-5.685341361408|-5.7807566405058|-5.7807566405058|-5.7807566405058|-5.8841738966571|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0710711441355|||-6.0710711441355|-6.0710711441355|-6.0710711441355|-6.0710711441355|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.3289172919969|-6.4599079326767|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.5807253050603|-6.6785835345362|-6.8371403403457|-6.8371403403457|-6.9128272969262|-6.9128272969262|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-7.3020084290671|-7.4438984028683|-7.6653611240815|||-7.6653611240815|-7.6653611240815|-7.6653611240815|||-8.037482986974|-8.037482986974|-8.1743617741258|-8.1743617741258|-8.1822365615582|-8.1822365615582||-8.2024848034885|-8.2749834116859|-8.2944259441079|-8.4271400279669|-8.5162664593224|-8.6486297383313|-8.7208268501075|-8.7208268501075|-8.7208268501075|-8.7208268501075|-8.7759187064471|-8.9371316523356|-9.2329240210633|-9.3477444088835||||-9.3477444088835||-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.4391606026644|-9.9018448385656|-10.138161556926|-10.201434073878|-10.201434073878|-10.777802660349|8.9212309726924|8.9212309726924|8.9212309726924|8.9212309726924||8.9212309726924|8.9212309726924|8.9212309726924||8.9212309726924||8.9212309726924|8.8791454510391|8.8665839308029|8.8665839308029|8.8665839308029|8.8665839308029|8.5156482186058|8.4840536609998|8.3951277222298|8.3951277222298||8.2556976174935|8.1365526637695|8.1365526637695|8.1365526637695|8.1365526637695|8.1365526637695|8.1365526637695|8.0461699654948|7.8762998239079|7.7069997407639|7.3648140226426|7.3648140226426|7.2164597814416|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-9.0867606821917|-9.2176132060668|-9.2176132060668|-9.2176132060668|-9.2176132060668|-9.2176132060668|-9.302903689453|-9.4153134193795|-9.4153134193795|-9.4416299119034|-9.4416299119034|-9.4416299119034|-9.4416299119034||-9.4684777540674|-9.4820397455948
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||-9.3002410684634|-9.3330454069827|-9.372272619324|-9.463080336338|-9.5895340461264|-9.656148806626|-9.8701657624316|-9.8790731795708|-9.9411920847804|-9.9829908810623|-9.990971487192|-9.990971487192|-9.990971487192|-9.990971487192|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935||-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935||-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935||-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.467199999185|-10.469111025435|-10.508040916283|-10.508040916283|-10.508040916283|-10.508040916283|-10.508040916283|-10.603378626327|-10.626153039907|-10.626153039907|||-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.672947830596|-10.752650901906|-10.752650901906|-10.90794533848|-10.923272812357|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.1772177621347|9.0710601743168|9.0710601743168|9.0710601743168|8.8900665106714|8.8767407009271|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|-10.387003333597|-10.387003333597|-10.473337022495|-10.607596812459|-10.639551517933|-10.678633133685|-10.678633133685|||-10.678633133685|-10.678633133685|-10.678633133685|||-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.729592500037|-10.807325347602|-11.075916643871|-11.133796554951|-11.265329791603|-11.827032620705|-11.956703140777|-12.090225805222|-12.183028447826|-12.611143258103|-12.855158914999|-12.882954453843|-13.061060374994|-13.35506692862|-13.887852096287|-14.455391194784|-14.55060610649|-14.55060610649|-14.90400695665|-14.951118520712|-15.15545392927|-15.15545392927|-15.15545392927|10.573940002295|10.573940002295|10.573940002295|10.573940002295|10.573940002295|10.573940002295|10.573940002295|9.2654890079987|8.3494318877869|7.8327026273601|7.4718912868359|-8.8737760467468|-8.8737760467468|-8.893674222915|-8.893674222915|-8.9531842013275|-8.9531842013275|-8.9531842013275|-8.9531842013275|-8.9531842013275|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9523651243852|7.9326279032679|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.5760292048936|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991||7.448390694716|7.448390694716
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||496.96768421838||496.96768421838|488.27665873577|||488.27665873577||||||||488.27665873577|||||||||486.97406526197||||486.39103602465||486.39103602465||||||486.39103602465|480.43448447183|-498.29501725352|||||489.9766567167||489.9766567167||489.9766567167|488.64072968522|||487.7478144262|||487.7478144262||487.64803824118|||487.64803824118||||487.64803824118||487.64803824118|||487.64803824118||||487.64803824118|487.64803824118|487.64803824118|487.64803824118||||||||||||487.64803824118||||||487.64803824118||487.64803824118|||||487.64803824118|486.59689112631|||486.59689112631|486.59689112631|486.59689112631|486.59689112631|486.39122361273|486.39122361273|481.32358179192|-494.1960202312|-497.88446692355|489.87104509522||489.87104509522|489.87104509522|-497.45445347287|-501.6160594143|-504.12895490478|-505.25439433864|496.19210575476|496.19210575476|495.33593303057|495.33593303057|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|491.01747169167|489.40830187963|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.23840082879|488.49997600093|488.49997600093|488.49997600093|488.49997600093|488.49997600093|488.00479712691|488.00479712691|488.00479712691|488.00479712691|488.00479712691|488.00479712691|488.00479712691|487.32502229373|487.32502229373|487.32502229373|487.32502229373|486.36113588192|485.92827292913|485.92827292913|485.92827292913|485.92827292913|485.92827292913|485.30120854919|485.30120854919|485.30120854919|485.30120854919|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|483.30117689268|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009||-290.05320217009|
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-233.03266464277|-233.03266464277|-233.03266464277|-233.03266464277|-236.99703279353|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.30403393423|225.30403393423|225.30403393423||225.30403393423|225.30403393423|222.89337103803|221.60374559781|220.59721678742|220.59721678742||218.66357420825|215.68174912028|214.47972124475|-225.51067183789|-225.51067183789||-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-226.87296870877|-227.34495021779|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|||218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.24536470721|218.24536470721|217.78373161234|217.3596994179|215.69966991936|214.92561101372|214.92561101372|214.92561101372|214.11483941382|214.11483941382|214.11483941382|214.11483941382|214.11483941382|214.11483941382|213.94573376658|213.94573376658|213.94573376658|212.749012242|212.749012242|212.749012242|211.19890791646|209.3628538007|209.3628538007|207.51428200078|199.56032198085|198.53125492307|198.53125492307|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|197.64803247561|195.73115041642|195.12350673575|192.29278458377|-201.19448614022|-201.19448614022|-201.19448614022|-201.19448614022|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|||191.41294158852|190.27584829345|190.27584829345|||189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|186.84796480735|185.3699598798|184.50551080802|183.07834551178|180.37594183113|179.3566016955|179.33305505858|179.33305505858|179.33305505858|178.31450731606|177.8644853731|177.8644853731|177.8644853731|177.8644853731|177.8644853731|176.43276067796|176.30269812257|176.30269812257|176.30269812257|176.30269812257|176.30269812257|174.59188883736|174.20295115992|174.20295115992|173.92549654162|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-185.23721237433|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.78971816363|-185.78971816363|-185.78971816363|-185.96078863477|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-188.16105098442|-188.70679689467|-188.70679689467|-188.70679689467|-188.70679689467|-188.70679689467|-191.29088492989|-192.23117386129|-192.23117386129|-192.23117386129|-192.23117386129|-192.23117386129|-192.23117386129|-193.92908155948|-194.75751211062|-194.75751211062|-195.39167384985|-195.55742115315|-198.68046659161|-201.30606941304|-202.95119247526|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554||191.81672538554|191.81672538554
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.67124989878|-236.67124989878|-236.67124989878|-236.67124989878|-240.41250243067|-240.70906534929|-240.70906534929|-240.70906534929|-240.70906534929|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807||232.27930448807|232.27930448807|230.11034052412|229.01149031895|228.79442896983|228.79442896983||226.50493192828|223.54991605719|222.44434524069|-233.58413560557|-233.58413560557||-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-236.47126025809|225.51794331693|225.51794331693|||225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.00547090164|225.00547090164|224.89497021162|224.01663068626|223.15181153453|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|221.84878572791|221.84878572791|221.84878572791|221.05976480212|220.60529659817|220.31698469132|219.40221504602|217.44134462579|217.27371065599|216.15412905461|207.76569030292|207.07061390238|207.07061390238|206.2848101203|206.2848101203|206.2848101203|206.2848101203|205.97618047778|205.97618047778|205.97618047778|205.97618047778|205.14576066406|203.31195018988|202.81883863058|-212.88437483875|-212.88437483875|-212.88437483875|-212.88437483875|-213.22153115899|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|||202.83576022514|202.83576022514|202.83576022514|||201.53417938427|200.69353366645|200.37288331141|200.37288331141|200.29923918353|200.29923918353|199.9936046877|196.73733735509|194.74703370672|193.86893125752|192.4738062353|189.5792298285|189.43749805319|189.43749805319|189.43749805319|189.43749805319|188.819449063|188.51264455019|188.51264455019|188.51264455019|188.14181727501|187.88814098672|186.35347930409|184.67331898452|184.52034222022|184.36196575493|184.36196575493|184.36196575493|181.85496500168|181.84162801766|181.84162801766|181.35458176957|178.14953648631|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-191.64423360287|-191.68803987966|-193.77559376277|-194.31177796829|-195.55475499352|-196.56917187594|-197.01965911673|-197.01965911673|-197.01965911673|-197.01965911673|-197.01965911673|-198.94406602434|-199.09179377476|-199.09179377476|-199.09179377476|-199.09179377476|-199.09179377476|-202.41032573823|-202.54509580524|-202.54509580524|-202.54509580524|-202.54509580524|-202.54509580524|-202.54509580524|-203.69549369703|-203.69549369703|-205.03110207331|-205.93376725706|-205.93376725706|-208.68474275307|-211.0247082361|-212.38301983237|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722||201.08172674722|201.08172674722
05250|955635|/equities/schlatter-industries-ag|CHALL||-26.90077973745|||-26.90077973745|-26.90077973745||-26.90077973745|-26.90077973745|-26.90077973745|||-27.146473359965|-27.146473359965|-27.146473359965|-27.240526570107||-27.822807723974|26.676683393717||26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717||||26.676683393717|26.676683393717||26.263806903804|26.263806903804|25.793119417788|25.193974020011|25.193974020011||24.977746047511||||24.977746047511||24.594598899082|24.594598899082||24.265207271294|24.265207271294|24.265207271294|24.023396197312|24.023396197312||23.933765295868|23.834175405376||23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.679837489244|23.552033398015|23.217547811251|22.898708901264|22.898708901264|22.439732274717|22.439732274717|22.131364938623|21.43585239186|||20.941088737537|-22.782762805266|-22.782762805266|-23.443190344854|-23.443190344854|-23.443190344854|-23.443190344854|-23.443190344854|||-23.443190344854||-23.483683583564|-23.483683583564|-23.483683583564|-23.740433796056||-23.989119596616|-23.989119596616|-23.989119596616|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|||-24.929134189951|-24.929134189951|-24.929134189951|-25.428810627683|-25.428810627683|-25.428810627683||22.964517583888|22.964517583888|22.964517583888||22.964517583888|22.48176712465|22.48176712465|22.315891718567|22.315891718567|21.266613933444|21.020381049978||20.746789381092|19.655909034432|19.655909034432|19.644627961628||19.644627961628|-24.03662744152||||||-24.782552248763||||||23.150546490564|||22.963932288371|22.756583174823|22.42995522724|||21.56444457622|20.870101860846|20.665993324136|20.665993324136|-22.30514438362|-22.30514438362|-22.30514438362|-22.30514438362|20.547024209986|||||||||||20.547024209986|20.547024209986|20.547024209986|-21.921851944382|-22.420663565642|-22.420663565642||-22.420663565642|-22.420663565642||-22.420663565642|-22.420663565642|||-22.558786618371|-22.558786618371|-22.558786618371|-22.558786618371|-22.558786618371|||-22.558786618371|-22.558786618371|||-22.558786618371||-22.558786618371|-22.558786618371|-22.851001490647|-22.851001490647|-22.851001490647|-22.851001490647|-22.851001490647|-22.851001490647|21.489863990088|-22.601474931674|-22.601474931674|-22.601474931674|-22.888522654592|-23.378558827571|-23.719869508933|21.320926878334|21.320926878334|21.320926878334|21.320926878334|||||20.800945449719|||20.800945449719||20.800945449719||20.800945449719||20.800945449719|20.800945449719|20.800945449719||-23.746317147271|23.382287715258||22.569124140543|22.125426308095||-22.638246730765|||-22.758285950511||-22.89166286134|||23.589794398541|23.589794398541|||
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-423.05848435439|-423.05848435439|-423.05848435439|-423.05848435439|-433.70387150488|-437.19874611653|-439.51750007033|-439.51750007033|-439.51750007033|-439.51750007033|-439.51750007033|-443.49166674481|-447.90740749424|-451.4895850401|-451.4895850401|-451.4895850401|-461.98427837236|-461.98427837236|-461.98427837236|-461.98427837236|-473.58677342776|441.82349217116|441.82349217116|441.82349217116|441.82349217116|441.82349217116|441.82349217116|439.63721352351|432.84690391501|429.91322657224||427.07025174693|424.96694638548|420.7688293172|418.3534929842|418.3534929842|-446.54454255142||-446.54454255142|-446.54454255142|-446.54454255142|-446.54454255142|-446.54454255142||-446.54454255142|-446.54454255142|-446.54454255142|-452.0494917238|-455.13832413756|-463.43147126395|-472.33206328883|-472.33206328883|-482.86895920981|-486.93773245535|-489.98636939483|-497.87374377203|-512.13749308004|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|||462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|451.08148931094|437.47943256771|-464.77478385773|-464.77478385773|-464.77478385773|-469.45652328115|-469.45652328115|-472.45774010235|-472.45774010235|-472.45774010235|-472.45774010235|-475.09193344706|-481.29659271895|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-490.4366458848|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-501.63516241792|-505.78906935325|-513.93229928139|-519.61922142376|-524.93802380418|-531.01447089353|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|||-536.78879826732|-536.78879826732|-536.78879826732|||-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-537.5784034834|-553.78506602888|-553.78506602888|-557.4278511432|-572.14205682578|-582.8245075842|-583.47167509356|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-595.06693118056|-608.46325686729|-609.12584096366|-620.36204551517|-621.79841634454|-621.79841634454|-621.79841634454|-623.60935149394|-630.06594610438|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-644.71079211785|-649.01199124206|-652.5765323976|-652.5765323976|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-666.84273943531|-666.84273943531|-666.84273943531|-666.84273943531|-666.84273943531|-674.32526603924|-675.02807337693|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863||639.52516596863|639.52516596863
05252|955631|/equities/schweizerische-nationalbank|CHALL||-3939.6743337817|-3963.7954738046|-3963.7954738046|-3973.6616375607|-3997.4018195119|-4059.8909105687|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4070.0149654642|-4072.7944060714|-4096.1659334214|-4096.1659334214|-4107.4065926905|-4131.0073252117|-4136.6748057907|-4150.1942286564|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3864.8700775218|3848.7445305798|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3774.2677059934|3767.519673326|3758.7787014075|3758.7787014075|3758.7787014075|||3731.3979597736|3731.3979597736|3731.3979597736|3731.3979597736|3710.4421775262|3498.8492349977|-3841.4629756199|-3841.4629756199|-3841.4629756199|-3841.4629756199|-3914.3987353332|-3914.3987353332|-3919.8874837036|-3938.2083152262|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-4052.2833014432|-4052.9423474607|-4052.9423474607|-4092.1581638452|-4152.6643998089|-4152.6643998089|-4159.5259256638|-4159.5259256638|-4159.5259256638|-4214.4732507375|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4263.2275035247|-4265.8744904316|-4265.8744904316|-4265.8744904316|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|||4137.2857339878|4137.2857339878|4137.2857339878|||4110.4536817391|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4346.2251578457|-4346.2251578457|-4346.2251578457|-4346.2251578457|-4346.2251578457|-4358.0279531619|-4359.7914309491|-4359.7914309491|-4359.7914309491|-4396.9904788323|-4428.1213701404|-4428.1213701404|-4428.1213701404|-4453.4681890448|-4465.64909334|-4465.64909334|-4465.64909334|-4512.3878814889|-4515.9865349876|-4578.873927764|-4632.08214196|-4664.1387406859|-4664.1387406859|-4664.1387406859|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4752.0741069001||-4787.3045632223|-4800.8978919373|-4800.8978919373|-4800.8978919373|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4903.7787468632|-4908.6430520702|-4929.0478356335|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4623.8531611187|4621.6088408873|4621.6088408873|4601.2320454304|4594.298821519|4594.298821519|4518.1283319349|4518.1283319349|4518.1283319349||4518.1283319349|4518.1283319349
05253|1073053|/equities/sensirion|CHALL||75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|74.655017486846|74.011130880024|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|71.407278112738|70.278158423789|70.278158423789|70.278158423789|69.364622590153|69.123256857596|69.123256857596|69.123256857596|69.123256857596|69.123256857596|69.123256857596|68.403615933217|66.555097070793|66.555097070793|66.555097070793|66.488996575783|65.949377970576||65.949377970576|65.782645071744|63.850307919778|63.850307919778|63.850307919778|63.850307919778||62.14478564505|60.533097958611|58.536774026074|-64.063174186536|-64.063174186536||-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.714636840631|-65.310707982171|-66.006344406459|-66.507047645089|-68.641164558725|-69.544055193046|-69.544055193046|-69.544055193046|-69.544055193046|-69.544055193046|-69.544055193046|-69.883862534469|-69.883862534469|-69.883862534469|||-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-70.987625801238|-71.091803563604|-71.159883665954|-71.159883665954|-71.159883665954|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-74.215363442679|-75.32818109435|-77.591400108794|-77.591400108794|-77.591400108794|-78.551556863232|-80.418398210124|-81.405815967536|-81.405815967536|-81.405815967536|-81.405815967536|-81.405815967536|-81.928342936201|-81.928342936201|-81.928342936201|-81.928342936201|-81.928342936201|-82.803716577604|-85.321871197168|-85.321871197168|-85.988750581667|78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.358651240352|||78.358651240352|78.358651240352|78.358651240352|||78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.05961087863|76.836554370304|76.836554370304|76.288340480705|76.288340480705|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.004592874722|74.593996236806|74.015549763579|73.922835359462|73.653153535931|72.12092604211|72.12092604211|72.12092604211|70.075536778099|70.075536778099|70.075536778099|70.075536778099|69.400596250568|69.122882010179|67.864312836018|66.277016211976|-71.548685187829|-71.548685187829|-71.548685187829|-71.548685187829|-71.548685187829|-71.892980066419|-73.331090573338|-74.962323961288|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.394894597175|-75.394894597175|-75.970238199501|-75.970238199501|-76.262521573128|-76.262521573128|-76.262521573128|-76.262521573128|-76.262521573128|-77.075021342239|-77.190763801952|-77.190763801952|-77.850845701848|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-79.473484539716|-79.473484539716|-79.473484539716|-79.473484539716|-80.898318104975|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276||-81.168918580276|-81.168918580276
05254|955625|/equities/swiss-finance---property-invest|CHALL||92.299045760959|91.810051608449|91.039569979513|91.039569979513|91.039569979513|90.266190561547|89.640211989365|89.555792201318|-91.333388163224|-91.333388163224|-91.333388163224||-91.333388163224|-91.333388163224|-91.333388163224|-91.333388163224|-91.333388163224|-91.614875397831|-91.79430599759|-92.018893637161|-92.018893637161|-92.374008380722|-92.374008380722|-92.374008380722|||-92.374008380722|-92.374008380722|-92.904455621321|-93.616060529902|92.86371233646||92.86371233646|92.86371233646|92.86371233646|92.86371233646|92.86371233646|92.86371233646|92.86371233646||||92.86371233646|92.86371233646|92.464375306035|92.464375306035||92.464375306035|92.464375306035|92.464375306035|92.464375306035|92.464375306035||91.693748475076|91.104167939293|-94.347616400755||-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755||-96.232947862411|-96.232947862411||-96.232947862411|-96.278336692873|-96.278336692873|-96.278336692873|-96.278336692873|-96.278336692873|||-96.664818208553|93.450841717836|93.450841717836|93.173878663995|93.173878663995|92.970976293328|92.078862548142|91.698736164602|91.58192907178|91.5632545242|91.292505026889|90.04664612742|-92.377597373555|-92.377597373555|-92.377597373555|-92.377597373555|-92.725108192839|-92.972342436488|92.197397292791|-92.891780785788|-92.990867539764|-93.389959925635|-93.389959925635|-93.610113682675|-93.610113682675|-93.610113682675|-93.610113682675|-93.610113682675|-93.610113682675|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-94.077777277566|-94.149080651648||92.147687429408||92.147687429408|92.147687429408|92.136319366008|91.873688184454|91.776320204949|91.529244672165|91.297431294262|91.297431294262|91.297431294262|91.297431294262|91.108256993624|90.148063326249|89.83118147361|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|||89.437033769296|88.318926410329|87.909918233699|||87.427686926332|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.785757481398|86.785757481398|86.785757481398|86.595286090442|86.383651211602|86.053890384694||86.053890384694|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.351000178872|85.351000178872|85.351000178872|85.056666865413|-87.70279983957|-87.70279983957||-87.70279983957|-87.70279983957|-87.70279983957|-87.70279983957|-87.70279983957|-88.003110932856|-88.963672315197|-88.963672315197|-88.963672315197|86.020339759674|||86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|84.993720250247|84.909689166941|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-87.032594534665|-87.40227105398|-87.40227105398|-87.40227105398|-87.40227105398|-87.40227105398|-87.424585605141|-87.424585605141|-87.424585605141|-87.424585605141|-87.424585605141||-88.064303216224|-88.064303216224|-88.15346076077||-88.15346076077|-88.226067511967|-89.205021619713|-89.205021619713|-89.672246244125|-89.802495826806||-90.166784118412|-90.166784118412
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||117.32756852058|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-126.10850214395|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|118.13978109357|114.85531096985|113.5947881863||109.35899915488|109.35899915488|109.14938436653|-115.49873120037|-115.49873120037|-115.49873120037||-115.49873120037|-115.49873120037|-115.49873120037|-115.49873120037|-115.49873120037||-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-117.99487570403|-118.59430438808|-119.571448981|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|||113.77420140067|113.77420140067|113.40466542552|113.24033300757|113.24033300757|111.76703286038|110.98660362124|110.98660362124|110.98660362124|110.55178036027|109.0797573122|108.88861847283|108.53965867888|108.53965867888|108.53965867888|108.53965867888|108.53965867888|107.48850837164|107.27612321038|105.8956885565|105.11743749388|104.00547156815|104.00547156815|103.90608062219|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|102.36327232291|101.71475202694|100.55524588385|100.55524588385|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|||98.616004424648|98.616004424648|98.616004424648|||98.616004424648|98.616004424648|98.616004424648|98.340002542687|97.676545727341|97.676545727341|95.973937153914|94.304377582447|93.738195025012|92.366001477635|92.366001477635|92.366001477635|92.366001477635|91.632684332643|91.632684332643|91.632684332643|91.632684332643|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|88.943763948883|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.958298992838|-96.442347072924|-96.442347072924|-97.469274016845|-97.721416761067|-98.918240760859|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-101.61225187341|-102.03583507582|-102.07870843724|-103.31523532686|-103.44246431844|-103.44246431844|-103.44246431844|-103.44246431844|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-104.01606215738|-104.01606215738|-105.12895752879|-105.44328156546|-105.82178713793|-105.82178713793|-105.82178713793|-107.45754185776|-107.94264425|-107.94264425|-108.34738597562|-109.41931639435|-109.53614132054|-109.53614132054|-109.53614132054|-109.53614132054|-109.53614132054|-109.53614132054|-109.62904370766||-110.15139003056|-110.15139003056
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||-82.837265447775|-82.837265447775|-82.837265447775|-82.837265447775|-82.837265447775|-82.837265447775|-82.837265447775|-82.837265447775|-82.837265447775|-83.728073177513|-83.997860018607|-84.362069518695|-84.375149300228|-84.375149300228|-84.500164193721|-84.538471067027|-84.538471067027|-84.538471067027|-85.018301897662|-85.324774562669|-85.430935376265|-85.430935376265|-85.430935376265|-85.430935376265|-85.430935376265|-85.430935376265|-85.430935376265|-85.430935376265|-85.430935376265|81.95684450319|81.95684450319|81.95684450319|81.95684450319|81.95684450319|81.639824953903|80.972027557017|80.243102463807|-83.939538669882|-83.939538669882||-83.939538669882|-84.55325974395|-84.55325974395|-84.631705967338|-84.631705967338|-84.631705967338||-84.631705967338|-84.631705967338|-84.631705967338|-84.631705967338|-84.631705967338||-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-84.833314535745|-85.893686954321|-86.371869290473|-86.74652397699|-87.187249422812|-87.291387823713|-87.698210269756|-88.014443045382|-88.014443045382|-88.014443045382|||-88.224923220355|-88.224923220355|-88.224923220355|-88.224923220355|-88.224923220355|-88.224923220355|-88.224923220355|-88.224923220355|-88.435467074402|-88.558299512872|84.94926397299|84.94926397299|84.103906160216|84.103906160216|84.018783893431|83.58420217285|83.358005076089|82.567963166535|82.567963166535|82.567963166535|82.567963166535|82.567963166535|82.567963166535|82.567963166535|82.567963166535|82.255517477791|81.64057021119|81.545079283999|81.148979033681|80.728861744373|80.272071554892|79.600079115488|79.428613402051|79.428613402051|78.92335275564|78.92335275564|78.391502739692|77.634998296924|76.575066053361|76.575066053361|75.953658895103|75.953658895103|75.910566247059|75.910566247059|75.218404042006|72.363832823142|72.363832823142|72.015369803491|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|71.270166485427|71.270166485427|71.270166485427|71.270166485427|-74.680904561946|||-74.680904561946|-74.739892940465|-74.870990731919|||-75.136655995806|-75.318436447842|-75.318436447842|-75.318436447842|-75.318436447842|-75.675222777185|-75.675222777185|-75.675222777185|-75.90691672305|-76.069904231801|-76.094339052587|-76.479431795669|-76.479431795669|-76.552703300662|-76.616335780032|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-77.901670711055|-78.262927476289|-78.262927476289|-78.567698840435|-79.307440629862|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-80.215285582112|-80.614758061885|-81.209731366368|-81.814148031045|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-83.266886616757|-83.266886616757|-83.266886616757|-83.266886616757|-83.35876178853|-83.95307053584|-84.26452773432|-85.057250376323|81.143430929191|81.143430929191|81.143430929191|81.143430929191|81.143430929191|80.942005449378|80.942005449378|80.942005449378|80.942005449378|80.942005449378|80.942005449378||80.942005449378|80.942005449378
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||954.89459777168|954.89459777168|949.83900959467|949.83900959467|942.43223288297|937.9247032033|925.52744800367|907.25272000407|896.29965432602|896.29965432602|893.91366083162|893.91366083162|893.91366083162|893.91366083162|893.91366083162|893.91366083162|889.34851203513|879.44279115015|877.23184092611|877.23184092611|873.86871214012|868.56312069657|868.56312069657|868.56312069657|868.56312069657|868.56312069657|852.0701341073|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727||-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-906.85796328844||-906.85796328844|-906.85796328844|-914.56440365382|-922.6379086078|-922.6379086078||-922.6379086078|-922.6379086078|-922.6379086078|-924.76434289756|-926.10577299795|-926.10577299795|-926.10577299795|-926.10577299795|-926.10577299795|-941.22863666439|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-945.23965931323|||877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|874.27537440035|874.27537440035|874.27537440035|874.27537440035|874.27537440035|874.27537440035|874.27537440035|859.97263822261|859.85848691401|853.14831879334|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-934.90348093182|863.68088773849|863.68088773849|857.06209748721|841.4578860969|840.00876232989|837.81529147766|830.6836571974|828.00961910822|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|||821.10717088019|814.92463431132|814.47181590147|||806.0520176683|804.37074023518|804.37074023518|804.37074023518|804.37074023518|799.93971137242|785.7107904138|773.15087823756|770.44542026395|764.21713362661|759.21348180735|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|750.91320303706|748.03173214451|748.03173214451|744.56303571613|734.26448412903|731.87720458781|728.91911620868|714.47203869503|714.47203869503|714.47203869503|707.44115410559|700.9068378951|695.20204210567|688.86338011741|684.70931124157|675.03812360174|662.68124844638|660.59243264017|-712.64540679509|-712.64540679509|-714.27267421677|-720.33074912975|-728.33972125527|-730.0163569503|-744.32372994478|-757.36262956146|-757.36262956146|-773.04181062384|-774.90756735983|-795.42507484425|-811.02169733858|-811.02169733858|-811.85744148731|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|758.85458230119|758.85458230119|758.85458230119|752.11620255688|750.49660055685|750.49660055685|750.49660055685|750.49660055685|750.49660055685|750.49660055685|750.49660055685|748.82955617428|744.31536553311|744.31536553311|744.31536553311|744.31536553311|744.31536553311|744.31536553311|740.15596170346|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313||734.96415103313|734.96415103313
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.650021523824|16.427802371307|16.027002757703|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.192069657133|-17.405631788887|-17.566257327042|-17.895842173852|-18.325935685146|-18.524927178476|-18.700474994551|-18.790527203757|-18.905586722911|-19.21232856181|-19.21232856181|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218||-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218||-19.676063293218|-19.676063293218|-19.676063293218|-19.730051742822|-19.730051742822||-19.730051742822|-19.788211912321|-19.788211912321|-20.068013291014|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.903271304933|18.903271304933|18.903271304933|||18.903271304933|18.779190181988|18.652434374775|18.611038130616|18.575598418818|18.405664854696|17.925182481001|17.707941508821|17.707941508821|17.608824280159|17.498138775711|17.316264009349|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-19.008527929453|-19.117254344256|-19.14444945922|-19.14444945922|-19.169937694398|-19.169937694398|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.72872219141|-19.72872219141|-19.72872219141|-19.72872219141|-19.920247502412|-19.981752520025|-19.981752520025|-19.981752520025|-20.151947371629|-20.522718606687|||-20.532466661374|-20.544430317782|-20.544430317782|||-20.544430317782|-20.544430317782|-20.544430317782|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.960173887845|-21.172486425025|-21.172486425025|-21.172486425025|-21.172486425025|-21.172486425025|-21.172486425025|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.342849440739|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.864544241012|-20.864544241012|-21.04838375734|-21.427092389782|-21.652325131848|-21.799249837084|-22.000277834119|-22.647657749205|-22.647657749205|-22.647657749205|-22.647657749205|-22.882953296269|-23.104000741666|-23.104000741666|-23.104000741666|-23.104000741666|-23.104000741666|-23.104000741666|-23.184444937911|-23.487160614029|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.031631297166|21.818478922375|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.44127536358|-23.715861167528|-23.838734774697|-24.126371018212|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.381444522033||-25.070495045064|-25.08989561912
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-270.70478476933|-270.70478476933|-270.70478476933|-270.70478476933|-270.70478476933|-270.70478476933|-270.88375708074|-270.88375708074|-270.88375708074|-270.88375708074|-271.10418368943|-275.30463633678|-280.67181815198|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-288.39035792988|271.4034367471|271.4034367471|271.4034367471|271.4034367471|271.4034367471|269.91351112381|269.91351112381|269.43520091511|269.43520091511||269.09405178855|269.09405178855|269.09405178855|265.8073216822|265.8073216822|265.8073216822||261.87480898988|258.54423492365|-272.43635911926|-272.43635911926|-272.43635911926||-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-275.90705755005|-276.69119133165|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|||259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|253.07412048762|251.92040758751|251.92040758751|251.92040758751|251.9171147945|250.34124645949|248.59583584204|248.51029267005|248.51029267005|243.35774840413|243.35774840413|243.35774840413|243.35774840413|243.35774840413|242.6685681828|242.6685681828|242.6685681828|242.6685681828|242.07052251092|242.07052251092|242.07052251092|240.11168777933|236.89631856802|235.24590528147|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-250.53152297536|-250.56280245824|-252.29756456|-254.81396045268|-258.1432895614|-260.29810544664|-261.53122522229|-262.77913371053|-270.14688511922|-270.14688511922|-270.14688511922|-273.66320399261|-278.87022292852|||260.93863712152|259.57301693002|259.57301693002|||259.28757765327|259.28757765327|259.28757765327|259.28757765327|259.28757765327|259.28757765327|250.99176345968|240.05196482499|237.00218313888|234.52464589759|233.5607120691|230.9896761773|228.80519982157|225.90889703268|225.90889703268|225.223791783|225.223791783|225.223791783|224.64771658586|224.64771658586|224.64771658586|224.08634955802|223.32372291793|222.33747618187|221.94256090809|221.94256090809|221.42971060808|221.42971060808|215.01079244675|212.01061754873|212.01061754873|212.01061754873|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-231.02516311916|-234.69525749635|-234.69525749635|-237.85958194084|-237.85958194084|-237.89397196579|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-244.04646560029|-244.04646560029|-248.59607136334|-250.95674782423|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-259.55159513108|-260.76287907088|-261.42542508933|-262.90047299965|-265.21719018733|-270.60799367467|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.76084391381||254.76084391381|253.75093191758
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-287.14347632399|-287.14347632399|-287.14347632399|-287.14347632399|-288.28163934273|-292.357383151|-295.05265065822|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412||278.8107597412|278.8107597412|273.62307994248|263.69231613346|255.0192248895|254.1658006856||252.09534392856|249.62815958153|248.66622673007|248.66622673007|-262.88530090741||-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-264.80033332432|-268.68925382389|-269.81027795754|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-274.1087005553|-274.1087005553|-275.53620974128|||-275.53620974128|-275.53620974128|-275.53620974128|-275.53620974128|-286.33169622887|-286.33169622887|-286.33169622887|-286.33169622887|-289.49632337876|-294.24035049354|272.94960683281|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-291.49029744192|277.49528086568|277.49528086568|277.49528086568|275.77253259977|272.87473469409|272.87473469409|271.94518496483|271.94518496483|271.94518496483|271.23557573179|271.23557573179|271.23557573179|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|266.42125001227|264.24179858289|264.24179858289|264.24179858289|264.24179858289|264.24179858289|264.24179858289|||264.24179858289|264.24179858289|264.24179858289|||264.24179858289|262.60655913041|262.60655913041|262.16838343591|259.87042875258|259.67823992799|257.15361077069|246.88179584872|243.75754416134|242.18616933454|242.17907195212|241.26564126679|240.784035849|239.13226612346|238.73029823586|237.25588862415|236.01764707561|235.99486078641|235.99486078641|235.99486078641|234.32761461891|231.48069087838|229.27854084278|227.67060178414|218.357571875|218.357571875|218.357571875|218.357571875|215.55841115993|212.53157355037|212.10730326669|211.68238834083|211.68238834083|211.68238834083|211.68238834083|211.68238834083|206.97487644288|-222.28871075504|-222.28871075504|-222.28871075504|-222.28871075504|-222.28871075504|-223.09056876092|-223.09056876092|-223.09056876092|-223.09056876092|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-227.9288156497|-229.92821284832|-229.92821284832|-229.92821284832|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-231.7334887079|-231.7334887079|-231.7334887079|-231.7334887079|-231.7334887079|-231.7334887079|-233.47054402603|-238.48948793691|-240.71054469525|-243.94711362628|-243.94711362628|-243.94711362628|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786||231.21659026786|231.21659026786
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-448.3654968451|-448.3654968451|-449.87832982789|-451.89258869765|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-456.24014777322|-456.44648328455|-456.44648328455|-456.44648328455|-456.44648328455|-456.44648328455|-456.44648328455|-461.30164809394|-466.02960899327|-470.6717877703||-475.20855661221|-475.20855661221|-475.20855661221|-479.6379844722|-479.6379844722|-479.6379844722||-479.6379844722|-481.12405490395|-481.12405490395|-482.44339433773|-487.1489015969||-487.1489015969|-487.1489015969|-487.1489015969|-490.49877955211|-491.99529975463|-491.99529975463|-491.99529975463|-491.99529975463|-491.99529975463|-492.99477750514|-493.57753056127|-495.07788828706|-495.07788828706|-495.07788828706|-495.88942151861|-495.88942151861|-495.88942151861|-497.54380168734|-498.29866854149|-500.6929650461|-500.87717580567|||-500.87717580567|-500.87717580567|-500.87717580567|-501.05797311741|-503.70330346379|-505.55922607088|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|487.06121210166|487.06121210166|487.06121210166|485.29023566851|484.79470629835|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|481.95255419707|481.95255419707|481.5583935523|480.34278950933|||480.34278950933|480.34278950933|479.01976612147|||477.04974013497|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-494.65258297102|-496.7528699678|-496.79781278434|-496.79781278434|-496.79781278434|-496.79781278434|-500.1583413875|-500.1583413875|-500.1583413875|-500.1583413875|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-503.89737191609|-508.13596879565|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-509.16627474549|-509.16627474549|-509.16627474549|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-513.67471799962|-515.98730617237|-515.98730617237|-517.7081179693|-517.81557773987|-517.81557773987|501.2037752716|501.2037752716|501.2037752716|501.2037752716|501.2037752716|500.72641696844|500.52935218716|498.15969405822|498.15969405822|496.84410450913|494.93789389904|493.43099322115|488.36777024572|486.80764094064|486.80764094064||486.80764094064|486.11960104515
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.306808758995|-27.306808758995|-27.306808758995|-27.306808758995|-27.560342472153|-27.703158768633|-27.731288283642|-27.737541880405|-27.741482374648|-27.741482374648|-27.741482374648|-27.993314131079|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.886451374378|-29.142628067106|-29.142628067106|-29.142628067106|-29.280698106653|-29.566910741219|-29.566910741219|-29.741012464507|27.761591378405|27.761591378405|27.761591378405||27.761591378405|27.761591378405|27.761591378405|27.401768516119|27.367924117522|27.367924117522||-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416||-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.883746189419|-29.095829798715|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|||-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.378263206797|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.641947755094|-29.748831334904|-30.578701936752|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.169300777452|||-32.173667305859|-32.244074788527|-32.402823842499|||-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-33.194249061449|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.260550143386|30.828390997941|30.502894393776|30.502894393776|30.502894393776|30.252103373049|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.379979328979|-32.492199161173|-32.576888219649|-32.937652632191|-33.212948000645|-33.891054325872|-34.380060705402|-34.49228703629|-34.60569638377|-34.60569638377|-34.60569638377|-34.60569638377|-34.60569638377|-34.60569638377|-35.201884896287|33.882849974838|33.882849974838|33.882849974838|33.882849974838|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.384978056331|33.384978056331|33.384978056331|33.165531741668|33.064935757159|33.064935757159|33.064935757159|33.064935757159|33.064935757159|33.064935757159|32.985482402907|31.55498101564|-34.026566254115|-34.026566254115|-34.03075301786|-34.03075301786|-34.03075301786|-34.03075301786|-34.03075301786|-34.03075301786|-34.687503895713|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804||33.069241283804|32.902490561173
05264|955633|/equities/starrag-group-holding-ag|CHALL||49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978||49.646849510978|49.646849510978|49.646849510978|49.426405364853|49.426405364853|49.426405364853|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417||49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417||49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417||49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|48.99570045713|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|47.718073799841|47.547004691162|47.547004691162|47.472197533489|47.472197533489|||47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|46.996886148321|45.707651657382|45.629456308405|45.629456308405|45.629456308405|45.629456308405|45.629456308405|45.629456308405|45.554951538554|44.372169986821|43.364490141581|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-48.009486859212|-48.009486859212|-48.332762710661|-48.59196047475|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-49.017082801315|-49.017082801315|-49.09675960061|-49.274177757866|-49.471309043706|-49.890344568691|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.396746577511|-51.17416354207|-52.137960126971|47.292084101854|47.292084101854|||47.292084101854|47.292084101854|47.292084101854|||47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254||-52.184424498254||-52.184424498254|-52.184424498254|-52.571583962633|-53.197545017128|-53.197545017128|-53.197545017128|-53.197545017128||48.334294887378||48.334294887378|48.334294887378|48.334294887378|48.334294887378|47.371438763754|46.8536281034|46.8536281034|46.751391448681|-51.014368933899|-51.014368933899|-51.014368933899|-51.014368933899|-51.014368933899|-52.665967431844|-53.373296807409|-53.692552008233|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-54.385743673196|-55.167492927832|-55.786103422688|-55.800744966282|-55.800744966282|-56.784246917874|-56.784246917874|-56.784246917874|-56.784246917874||-56.784246917874|-56.784246917874|52.299386943931|52.299386943931|52.299386943931|50.777096604368|-56.721060899358|-56.721060899358|-56.721060899358|-56.948840616492|-56.948840616492|-58.054267351657|-58.43251889815|-59.997243389708|-60.323757271245|-60.323757271245|-61.943063634717|57.484137675286|57.484137675286|57.484137675286|57.204597416984|||56.882219033314||56.882219033314|56.535798925905|55.556541883833|55.556541883833||55.451713204259|54.835236893621
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|109.20427788093|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.09323574528|-116.09323574528|-116.09323574528|-116.23415116717|-117.18794853875|-119.10883238789|-120.79592538406|-121.80658409915|-122.7878696954|-123.08652205332|-123.38245847066|-123.38245847066|-123.38245847066|-123.38245847066|-124.9693971987|-124.98167963254|-124.98167963254|-124.98167963254|-126.88520103282|-127.90888967419|-127.90888967419|-129.11529411387|-129.11529411387|-130.08921500391||-130.14013861872|-130.14013861872|-130.14013861872|-130.14013861872|-130.14013861872|-130.14013861872||-130.14013861872|-130.14013861872|-130.14013861872|-131.18904240107|-135.27948731819||-140.57165706863|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-145.04616926746|-147.69295754517|-148.14495706652|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-150.65054015891|-150.79503970429|-151.3362774703|||-151.3362774703|-151.3362774703|-151.3362774703|-151.3362774703|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|137.09700874808|136.32445382545|135.17463487988|135.17463487988|133.59615470015|133.59615470015|130.93461090815|128.84377297142|128.84377297142|128.84377297142|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-136.81162379359|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|||128.0534734643|128.0534734643|128.0534734643|||127.38754107694|127.38754107694|127.38754107694|127.38754107694|127.38754107694|127.38754107694|123.59171281633|114.31301017136|113.17834616072|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.06466781386|111.73296220312|111.06995876641|111.03884197176|108.63397910864|108.63397910864|108.63397910864|108.63397910864|103.05720104411|101.67188323381|101.67188323381|101.67188323381|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-120.98050303606|-120.98050303606|-120.98050303606|-121.48111380635|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-124.36608587827|-124.80731938195|-124.80731938195|-124.80731938195|-129.47758031236|-131.50842417994|-131.7093558766|-133.2073025913|-133.2073025913|-133.2073025913|-133.2073025913|-134.76368699479|-134.76368699479|-134.76368699479|-134.76368699479|-136.44854085101|-137.40671790588|-139.55468266262|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-142.28963490761|-144.51903895578|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965||135.28531392965|135.28531392965
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.53880750934|125.1764465151|122.34049858625|119.21049561392|119.21049561392|117.46721421227|116.70801587618|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.02198646126|115.58015998857|115.58015998857|115.58015998857|115.58015998857|115.58015998857|114.96583766687|114.96583766687|114.96583766687|114.96583766687|114.96583766687|113.01759571222|112.82231859235|112.82231859235|112.82231859235||112.82231859235|112.82231859235|112.82231859235|112.82231859235|112.46924160882|111.85471077942||109.28301409641|109.01446129391|107.68630656287|107.68630656287|107.68630656287||107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.07321999452|107.07321999452|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.24566782529|106.24566782529|||103.61185008746|103.23539407233|101.53376703769|100.45418390201|99.693540296808|98.220601940436|97.612375426388|97.612375426388|97.612375426388|97.612375426388|97.612375426388|96.508196698401|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|94.751494734203|93.307219338323|90.441352022914|89.165389949777|86.722705666786|86.722705666786|83.602133131165|83.602133131165|83.602133131165|83.594038168743|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|82.764775249724|82.764775249724|82.764775249724|82.764775249724|82.764775249724|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|||82.513191990842|82.513191990842|82.513191990842|||82.414655902639|82.02183895934|82.002041931819|81.52449154398|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|80.997506970066|79.613899515623|79.031044357787|79.031044357787|78.781719174396|78.676908244039|78.17989618397|78.044329771468|78.000041331704|78.000041331704|78.000041331704|77.519490707644|75.882762366675|75.386130146214|75.386130146214|75.162367507295|73.463741166146|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.70986940636|-81.624854641643|-85.099836117125|-86.541484574583|-86.768316193981|-87.014793736585|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-88.212177212123|-88.346864416736|-89.079846384942|-90.013717018696|-91.244369514098|-91.244369514098|-91.244369514098|-91.244369514098|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|85.883464771617|85.103849576699|83.668166874501|83.175740717355|83.087714466625|83.087714466625|83.087714466625|82.746342638146|82.746342638146|82.746342638146|82.746342638146|82.323720484984|82.171769134646|82.171769134646|82.171769134646|81.915877252191|81.915877252191|81.915877252191|81.915877252191|81.915877252191|81.915877252191||81.915877252191|81.915877252191
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-195.49710690173|-197.32863825858|-197.32863825858|-197.32863825858|-197.32863825858|-197.32863825858|-198.48737652104|-199.74053731715|-199.74053731715|-199.74053731715|-199.74053731715|-199.74053731715|-199.74053731715|-201.11170033124|-201.63775856443|-201.63775856443|-201.63775856443|-202.78917516544|-203.26846069766|-203.26846069766||-203.26846069766|-203.26846069766|-203.26846069766|-203.26846069766|-203.26846069766|-203.64321151274||-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274||-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274|-203.64321151274|-206.56746266173|-210.04717395357|-211.07740685732|197.82351484549|197.82351484549|197.82351484549|197.82351484549|197.82351484549|197.82351484549|197.82351484549|197.82351484549|-211.14945670101|-211.14945670101|||-211.14945670101|-211.14945670101|-211.14945670101|-211.14945670101|-211.14945670101|-211.14945670101|-211.14945670101|-215.0493909091|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|204.8209858403|198.8510924959|197.66741217701|197.66741217701|197.66741217701|-210.52892623986|-210.52892623986|-210.52892623986|-210.52892623986|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-215.44934397515|-221.77149296664|-224.43089991234|-224.43089991234|-224.43089991234|-224.43089991234|-226.40655867946|-227.92785285888|-227.92785285888|-230.37539443901|-231.30043707877|-231.38943809969|-231.38943809969|-232.37159415862|-233.71843202005|-236.74270478763|||-238.11200560638|-238.11200560638|-238.11200560638|||-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-246.09543643778|231.18032804161|231.18032804161|228.34480334024|228.04422813764|227.28803058588|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-241.22001516699|-244.29017410336|-244.29017410336|-244.29017410336|-244.29017410336|-244.29017410336|-246.09463840125|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-253.23387192855|-254.15106468482|-254.15106468482|-254.15106468482|-255.27606306837|-255.27606306837|-255.27606306837|-255.27606306837|-257.89006159887|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.36193156767|-260.36193156767|-260.51881573518|-261.66952218931|-261.66952218931|-265.73835256278|-266.0703985181|-271.96155950389|-275.6072873204|-278.21919389225|-281.92132722511|-281.94592625978|-284.71769245336|-285.39953206429|-285.39953206429|-285.39953206429|-285.58412315321||-285.58412315321|-285.58412315321
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.782557149972|-38.782557149972|-38.782557149972|-38.782557149972|-38.782557149972|-38.997287375226|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.387772764209|-39.686414945394|-40.109906342593|-40.34012149335||-40.34012149335|-40.34012149335|-40.34012149335|-40.437976110195|-40.437976110195|-40.437976110195||-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195||-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.967194915055|-41.591326793299|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|-41.189952294879|-41.189952294879|||-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-42.005502719408|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.324903675618|38.347114559348|38.154769869419|38.154769869419|38.108076700206|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-41.430901346753|-42.567669137926|-42.835263999194|-42.835263999194|-42.835263999194|-42.835263999194|-43.361404401163|-43.808216473326|-43.808216473326|-44.220241119315|-44.413910228596|-44.413910228596|-44.413910228596|-44.854343977886|-45.171494368401|-45.757217066913|||-45.886144247945|-45.886144247945|-45.886144247945|||-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.894437191322|43.659335345601|43.659335345601|43.149261283184|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-46.066214443305|-46.768014564623|-46.796915656547|-46.796915656547|-46.796915656547|-46.796915656547|-47.363239321687|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-48.496924312724|-48.644855180249|-48.644855180249|-48.644855180249|-48.692929053318|-48.692929053318|-48.692929053318|-48.692929053318|-49.172698948131|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.673559581243|-49.78186620484|-49.78186620484|-50.468740397142|-50.579156166367|-51.226838489431|-51.799265115413|-52.124183885426|-52.669671001957|-52.669671001957|-53.130190256488|-53.518754344972|-53.518754344972|-53.604172765979|-54.587968892266||50.889759961346|50.889759961346
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||654.13368791108|654.13368791108|648.29300555658|644.44081648004|644.44081648004|644.44081648004|644.44081648004|644.44081648004|644.44081648004|644.44081648004|639.34536656419|635.23927719372|631.72874300295|631.72874300295|629.55153743492|629.55153743492|628.53503345634|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-650.86935230262|-652.05812223123|-652.05812223123|-652.05812223123|-652.05812223123|-652.05812223123|-652.05812223123|-658.43123539472||-664.7124539325|633.00837570325|629.73152177748|624.38582151831|624.38582151831|622.11756386691||614.71952083303|612.25502721682|-633.64132557479|-633.64132557479|-633.64132557479||-633.64132557479|-633.64132557479|-633.64132557479|-633.64132557479|-633.64132557479|-633.64132557479|-633.64132557479|-633.64132557479|-638.60145929751|-641.13882439737|-641.13882439737|-644.16063812825|-644.16063812825|-644.16063812825|-644.16063812825|-644.16063812825|-644.16063812825|-644.16063812825|-655.35626865596|-657.88812226392|-657.88812226392|||-657.88812226392|-657.88812226392|-657.88812226392|-660.09514597078|-660.09514597078|-660.09514597078|-660.09514597078|-660.09514597078|-660.09514597078|-663.00882045305|-663.00882045305|644.34574284513|635.76195277063|632.592551465|632.592551465|631.86950773129|630.62167457883|626.2419378019|626.2419378019|626.2419378019|626.2419378019|626.2419378019|626.2419378019|626.2419378019|626.2419378019|626.2419378019|625.77993156917|622.06658588523|616.61839756562|612.26488754036|604.74986215964|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|592.92430302422|588.21590038716|584.55095499289|580.6122027319|575.16914398597|572.5024833118|572.5024833118|572.5024833118|572.5024833118|572.5024833118|572.5024833118|570.85830258386|567.74683531031|567.74683531031|567.74683531031|567.74683531031|565.99883195564|565.99883195564|565.99883195564|565.99883195564|||565.99883195564|565.99883195564|565.99883195564|||565.99883195564|565.99883195564|565.99883195564|565.99883195564|565.99883195564|563.24312423782|561.60347815704|557.12607395596|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-589.44353007088|568.87464458842|568.87464458842|566.53044350229|566.53044350229|560.58937149668|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-587.73886130136|560.30017743825|560.30017743825|560.30017743825|560.30017743825|560.30017743825|560.30017743825|557.48413026774|557.48413026774|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|549.73468053473|543.01629000386|542.9181040733|540.07568475593|535.91615230868|535.91615230868|535.91615230868|535.21079030609|535.21079030609|535.21079030609|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-563.44910710971||539.01939281766|539.01939281766
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||86.080336070286|85.672595633651|84.952886834835|84.0579353376|84.0579353376|84.0579353376|83.622705676353|83.031115370082|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.516137351044|-85.770707065803|-85.850789528139|-85.962088528984|-85.962088528984|-85.962088528984|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.69363807812|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816||-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816||-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816||-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-87.141066176203|-87.238677655796|-87.238677655796|-87.238677655796|-87.238677655796|-87.856867537608|-88.074474150412|-88.074474150412|-88.074474150412|-88.147533828493|-88.147533828493|-88.147533828493|||-88.444481777345|-88.541095441354|-89.181772543073|85.445251119269|85.289170199117|85.03241192575|84.384648195451|84.384648195451|84.384648195451|84.243139703098|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.565988228213|-87.565988228213|-87.565988228213|-87.565988228213|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.851285078169|-88.851429729595|-89.076589775234|-89.612879223458|-89.743672741333|-89.743672741333|-90.006860296902|-90.188407265327|-90.188407265327|-90.641783240267|-90.641783240267|-90.641783240267|-90.849423376656|-90.849423376656|-90.979917914708|-91.228208360467|-91.228208360467|-91.228208360467|-91.453563488627|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.808247702516|-91.808247702516|-92.034162672799|||88.175815417384|88.175815417384|88.175815417384|||88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|86.839795671144|86.055325386964|85.783695722116|85.279108816267|85.049735957704|85.049735957704|85.049735957704|84.999707467381|84.853647417277|84.853647417277|84.24849170496|83.909869815709|83.909869815709|83.630410991114|83.419903050972|83.072112466575|82.527345659205|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|81.969146411997|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-85.038365314317|-85.706519813353|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.181790558264|-86.181790558264|-86.181790558264|-86.181790558264|-86.181790558264|83.215318626639|83.215318626639|83.215318626639|83.215318626639|83.215318626639|83.075641082961|83.075641082961|83.075641082961|82.528491363744|82.44319873413|82.44319873413|82.37577348904|81.986970967233|81.490872522996|81.490872522996|81.490872522996|81.490872522996|81.490872522996|81.490872522996|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.28373392885|81.28373392885|81.28373392885|81.28373392885|81.28373392885|81.28373392885|81.28373392885||81.28373392885|81.181930741392
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||-113.57910500087|-113.57910500087|-113.57910500087|-113.57910500087|-113.57910500087|-113.57910500087|-113.57910500087|-113.63789580174|-115.03621476473|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.51787229525|108.19208236256|107.39207396731|107.39207396731|107.12730169545|106.88311714873|106.53748741543|106.53748741543|105.66665480309|104.51850321749||104.1733390276|101.35648848661|100.27940718639|100.27940718639|100.27940718639|100.25490026461||-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991||-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991|-104.22262149991|-105.35291031931|-106.35156641111|-107.08340168115|-110.99633395193|-110.99633395193|-110.99633395193|-111.52926113339|-112.46584375403|-113.52593589382|-114.15659603098|-116.18233282278|-117.82758905832|113.04253612929|||113.04253612929|113.04253612929|112.71979610253|112.71979610253|112.71979610253|112.71979610253|111.93310516994|110.96734289241|110.22760363764|109.77511354229|108.5306818832|107.50353398467|106.07614946525|105.11808689927|105.11808689927|104.62565007579|103.60905843721|102.45728859356|102.20961502956|102.20961502956|101.35512891265|101.13347928229|100.9089240697|100.9089240697|100.06824998359|98.78138700569|98.680847851329|98.680847851329|98.680847851329|98.680847851329|98.680847851329|98.525243594866|98.525243594866|98.525243594866|98.525243594866|98.525243594866|98.525243594866|97.575273543178|96.131508218334|96.131508218334|96.131508218334|96.131508218334|95.953464556974|95.953464556974|95.399401401195|95.168493639872|95.168493639872|95.168493639872|95.168493639872|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|||-98.504708313204|-98.997454986812|-99.222727203635|||-99.68636322051|-100.42373911573|-100.73303801962|-100.76670887678|-100.92519987033|-100.92519987033|-102.70021987409|-102.97216742284|-102.97216742284|-102.97216742284|-103.17796434569|-103.30106856213|-103.89872681078|-103.89872681078|-103.89872681078|-105.44525163898|99.962956873841|99.962956873841|99.962956873841|99.500511028443|98.875567809382|98.486199121464|98.486199121464|97.39855186673|96.569503701749|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|95.99522842459|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.289684540296|94.289684540296|94.289684540296|93.256314443509|92.781461476132|91.502734447899|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|90.832478769005|90.524978698824|90.337502449057|90.337502449057|88.543894627913|87.570995387351|87.07221863989|86.301349992266|84.760392898444|83.705991685527|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.878228081746|-88.091756949066|-88.091756949066|-89.161955234341|-89.314392483822|-89.943770952347|-90.50863432368|-91.188482225829|-91.879018084009|-91.879018084009|-91.879018084009|-91.879018084009|-91.879018084009|-92.95557368221|-93.362861664451||90.378814329143|90.378814329143
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||-11.32589213788|-11.583213778994|-11.701348963337|-11.774276617453|-11.855307397231|-11.961452811939|-12.351613991771|-12.83290443742|-13.49989430467|-13.712104607067|-13.734560225232|-13.798400532122|-14.003778655126|-14.184198651926|-14.805776315945|-14.908982890646|-14.908982890646|-14.952203055002|-15.132448377187|-15.639387172654|-15.718207988689|-16.203564389491|-16.670573326717|-16.670573326717|-17.248905780127|-17.248905780127|-17.248905780127|-17.248905780127|-17.248905780127|-17.301928086932|-17.301928086932|-17.301928086932|-17.941031027564|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584||14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584||14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584||14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.529999460546|14.333332712747|14.219259137685|14.025843270151|13.549825173316|13.361866955067|13.361866955067|13.361866955067|13.361866955067|13.361866955067|13.118740934029|-17.154365959141|-17.154365959141|-17.154365959141|||-17.154365959141|-17.154365959141|-17.154365959141|-17.154365959141|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|14.807244808813|14.77471556414|14.755697282607|14.755697282607|14.604108740285|14.291231395353|14.176924336342|13.924359971051|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.492435814262|13.4235002216|13.4235002216|12.590186167845|||12.590186167845|12.590186167845|12.590186167845|||12.590186167845|-15.688592968151|-15.688592968151|-15.688592968151|-15.863991854108|-16.234681738646|-16.234681738646|-16.569646028712|-16.92627361531|-18.232525965846|-18.63169547946|-18.773464716388|-18.773464716388|-18.773464716388|-18.773464716388|-18.773464716388|-18.989215507568|-18.989215507568|-19.233573214281|-19.92619240733|-20.273547309991|-20.880607651732|-21.187341424119|-21.452600819415|-21.784001834465|-21.883334591734|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-22.035178394573|-23.650197792337|-24.134718064272|-24.134718064272|-24.134718064272|-24.134718064272|-24.134718064272|-24.134718064272|-24.543020596994|-24.554467906437|-24.718297894223|-25.345059609982|-25.345059609982|-25.430066029863|-25.475281674446|-25.475281674446|-25.475281674446|-25.475281674446|-25.788090554411|-25.931210773449|-26.090617581599|-26.090617581599|-26.090617581599|-26.090617581599|-26.090617581599|-26.285130629267|-26.683477650446|-26.727503012191|-26.727503012191|-27.043893600581|-27.735176505716|-27.735176505716|-27.927132523687|-27.927132523687|-28.127924509216|-28.233249738667|-28.559167202815|-28.565741442425|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.732394011255|-28.784902792077|-28.784902792077|-28.784902792077|-28.96797671196|-28.96797671196|-28.96797671196|-28.96797671196|-28.96797671196|-28.96797671196|-28.96797671196||-28.96797671196|-28.96797671196
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||511.6518418249|511.02982424989|505.28313805543|501.42570895048|499.05634327831|498.22927030924|496.14363367693|494.38735758152|494.38735758152|494.38735758152|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|492.12020167103|487.11901364373|-502.04415082095|-502.04415082095|-502.04415082095|-504.36934215784|-504.36934215784|-505.38815829224|-507.0201880873|-510.50020084787|-514.18356768741|-515.78522460062||-515.78522460062|-515.78522460062|-515.78522460062|-515.78522460062|-515.78522460062|-515.78522460062||-515.78522460062|-515.78522460062|-515.78522460062|-515.78522460062|-515.78522460062||-525.15394237348|-525.15394237348|-525.15394237348|-529.53215819276|-532.1468424364|-532.44895705525|-532.44895705525|-532.44895705525|-532.44895705525|-532.44895705525|-532.44895705525|-537.05439672806|-538.97710747562|-540.86345275069|-541.95939194521|-542.51043549468|-545.28937277186|-550.04374752429|-551.79475002999|-551.79475002999|-554.82750003333|||534.29166256063|532.12408104067|524.78230752023|517.64698122908|516.57446902515|513.58273318875|508.93636749705|507.70711568683|503.64120031826|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.95325888515|500.93697059288|496.01887859387|-514.75689518947|-514.75689518947|-514.75689518947|-514.75689518947|-514.75689518947|-514.75689518947|-518.69617138403|-518.69617138403|505.63049729845|505.63049729845|505.63049729845|505.63049729845|505.63049729845|505.63049729845|505.63049729845|504.66721379515|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|||-519.87182209175|-520.07981758296|-520.9714855747|||-520.9714855747|-520.9714855747|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-527.03173418232|-527.45744546462|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-530.42556372474|-530.42556372474|-530.42556372474|-530.42556372474|-533.20618089912|-535.05121770822|-535.05121770822|-535.05121770822|-535.05121770822|-539.97912943058|-542.87680437491|-543.32976704091|-556.96642409928|532.6722000976|-548.70106427378|-548.70106427378|-548.70106427378|-548.70106427378|-549.37897658024|-549.45437298521|-549.53820441282|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-554.22386588568|-555.93760638231|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|537.63197115664|533.47995438845|533.43083117076|533.43083117076|530.09701198179|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.33884606195|-545.33884606195|-545.33884606195|-546.20983913024|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-552.76556142922|-564.07284603247|545.12999963704||545.12999963704|545.12999963704
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||-307.56965898006|286.22880853879|286.22880853879|285.1320105048|284.63556654939|282.21730701668|280.03033502613|277.32260023791|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|275.61010075241|275.01121797197|274.27912870638|273.8768001794|266.06311843121|263.36433014119|263.36433014119|259.42533705159|259.42533705159|259.42533705159|259.42533705159|259.42533705159|257.25351157507|257.25351157507|255.80983079996|255.80983079996||255.80983079996|255.80983079996|252.25537399811|252.10873775906|252.10873775906|252.10873775906||247.16527536651|247.08362980176|244.74847857477|237.86903000061|237.86903000061||237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|||237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|234.39893341268|232.29880947763|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|228.40915321517|224.4435079805|222.23722820723|221.23025831077|220.04472789602|219.88303014787|217.93670084247|216.63630522105|216.63630522105|216.63630522105|216.63630522105|214.02923497462|211.22137355036|209.64344107328|209.64344107328|209.64344107328|207.14622853933|207.14622853933|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|202.67256636786|198.92507272481|194.67292269659|194.67292269659|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|||193.86425623947|193.86425623947|192.08131116277|||192.08131116277|192.08131116277|192.08131116277|192.08131116277|192.08131116277|192.08131116277|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|186.57723495324|185.66916012057|184.98784548275|184.98784548275|183.45871974619|183.41738701728|183.41738701728|183.41738701728|176.66476574887|176.66476574887|176.66476574887|176.66476574887|173.07100135621|173.07100135621|173.07100135621|171.95667597251|165.63519569455|160.62243796519|158.55271224106|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-174.52340102558|-174.52340102558|-174.52340102558|-174.88710970751|-175.21900807345|-175.58520568029|-175.58520568029|-175.58520568029|-175.58520568029|-175.58520568029|-175.58520568029|-175.85214424452|-175.85214424452|-175.85214424452|-175.85214424452|-175.85214424452|-175.85214424452|-178.34682422569|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-183.24135127956|-183.24135127956|-183.24135127956|-183.57928632028|-184.49920414032|-186.07134064636|-188.31815729099|-189.36461226098|-189.94957443467|-191.1273008584|-193.02477669705|-194.48308165856|-195.3167392538|-195.3167392538|-195.3167392538|-195.3167392538|-195.3167392538|-195.3167392538|-199.65749145062|-202.0361016118|-202.08900904207|-202.08900904207|-202.56001275942|-204.53068625784|-204.53068625784|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159||186.34183052159|186.34183052159
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||296.93579714763|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-325.17684477733|-325.60761175074|-328.34177557537|-328.35752875616|-330.55496977938|-330.55496977938|-333.6368579307|-333.6368579307|-333.6368579307|-338.91690237314|-338.91690237314|-338.91690237314|-338.91690237314|-338.91690237314|-338.91690237314|-340.65210832259|-342.83172825359|-342.83172825359|-342.83172825359|-342.83172825359|-342.83172825359|-342.83172825359|-344.63525124151|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696||-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696||-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696||-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-358.76079023375|-363.87866632689|-370.88740499537|-374.6860058895|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|||347.58143685693|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|338.64552812613|336.63946586225|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|331.37445410253|331.37445410253|331.37445410253|331.37445410253|327.71604282062|318.38450422995|316.96482207148|316.96482207148|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|323.06182373906|323.06182373906|||323.06182373906|323.06182373906|323.06182373906|||323.06182373906|323.06182373906|323.06182373906|323.06182373906|323.06182373906|323.06182373906|308.76868320996|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|289.79781157725|288.49238114584|288.49238114584|286.83597803368|285.62886651637|281.76540791858|279.86157520467|275.67952800519|271.83281194641|268.32064149086|268.32064149086|268.32064149086|268.32064149086|268.32064149086|268.32064149086|265.12293770252|261.8921550373|259.38016887283|-283.62242664525|-283.62242664525|-283.62242664525|-283.62242664525|-283.62242664525|-283.72520602423|-283.72520602423|-288.93912085645|-292.16681086125|-292.16681086125|-296.78533794154|-298.81030230744|-298.81030230744|-306.00031826478|-309.80037024266|-310.13374946125|-318.99056837741|-318.99056837741|-318.99056837741|-318.99056837741|-320.01174230248|-320.64167798664|-320.64167798664|-320.64167798664|-320.64167798664|-320.64167798664|-320.64167798664|-323.36853719979|-326.08726084264|-330.64140195352|-330.76824304243|-339.24818500009|-339.24818500009|-339.24818500009|-344.52021199826|-346.50301696019|-346.50301696019|-346.50301696019|-353.28112656493|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818||322.84218172818|322.5913174394
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||61.12734878294|61.12734878294|60.569274984381|60.060304097093|60.033670032198|59.590190238616|59.108544370489|58.75949438077|58.329995451833|58.294439221383|57.635486709808|56.998130859826|56.998130859826|56.886812278401|56.879398901241|56.879398901241|56.685443647456|56.467159014888|56.130995762815|56.130995762815|56.130995762815|56.130995762815|56.130995762815|56.130995762815|56.130995762815|54.96221713277|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267||-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267||-60.799494309086|-62.260549698558|-62.583944702907|-63.287716760418|-63.705795171285||-64.250057029165|-64.250057029165|-65.508393816856|-65.870439269706|-69.131043887319|-71.559495157867|-73.018878931104|-73.601534095406|66.372761080823|66.372761080823|66.372761080823|66.372761080823|-65.816655261328|-65.816655261328|-65.999060002754|-66.637843599793|-66.881600192149|-66.881600192149|-67.050433103635|-67.050433103635|-68.581034492999|||-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.914980198075|-71.37775831877|-72.279728260955|-72.322792994191|-72.322792994191|-72.322792994191|-72.322792994191|-73.12755053486|-73.709495575843|-74.059440223837|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-87.107111073924|84.329451581315|84.329451581315|84.329451581315|84.160838767569|84.160838767569|84.160838767569|84.160838767569|84.160838767569|83.754263635786|83.009709377239|83.009709377239|82.889677916578|81.777416346925|81.464467982766|81.464467982766|81.134962695967|80.53107181537|79.313408279285|78.918234930949|74.531369432825|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|||74.334250406265|74.334250406265|74.334250406265|||74.231385712094|73.940762445851|73.940762445851|73.940762445851|73.667512811471|73.569028729334|73.569028729334|73.242749801553|73.242749801553|72.977501356245|72.44500018451|72.032221172622|71.870243865441|71.336938255573|70.606599350268|69.959552680446|69.27061580176|67.65624028836|66.517577626508|66.517577626508|66.470095313382|66.470095313382|66.195665850453|65.858514695491|64.84390460686|64.50878410026|63.748652136818|63.188504815649|62.428063957596|62.428063957596|62.428063957596|62.428063957596|61.932292930179|61.215881338708|60.76653882198|60.548018372824|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.373630268984|-66.373630268984|-66.373630268984|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.556736744748|-67.556736744748|-67.556736744748|-67.556736744748|-67.556736744748|-68.090817545637|-68.279800095806|-68.906442075581|-69.381605154508|-69.67704316892|-69.67704316892|-70.115076780328|-70.115076780328|-70.115076780328|-70.115076780328|-70.115076780328|-70.528120146869|-70.528120146869|-70.559024504686|-71.624470264674|-71.987189962865|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.575007978547|-72.575007978547|-72.660622666223|-72.660622666223|-72.660622666223|-73.707354940687|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842||69.360006738842|69.360006738842
05277|955639|/equities/thurgauer-kantonalbank|CHALL||-125.4017688851|-125.4017688851|-125.4017688851|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-126.05400284535|-126.67111427261|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.90574128581|-127.2008236509|-128.22313738989|-128.8868193221|-129.54091035789|-130.73990039766|124.81700905671|124.81700905671|124.81700905671|124.38001006302|123.83890007002|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479||123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479||123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479||123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.55250726088|123.11389695653|123.1066629093|123.1066629093|122.86851434366|122.60390482629|122.34246203881|122.34246203881|122.34246203881|121.26940226534|||120.66044696149|120.65049662388|120.1394406932|119.83149015882|119.83149015882|119.83149015882|119.83149015882|119.72714834422|119.72714834422|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.19011454256|119.03115309032|119.03115309032|119.03115309032|119.03115309032|118.63052550113|118.63052550113|118.63052550113|118.50990802608|118.50990802608|117.70545336232|117.53383706924|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.82201780971|-121.9133531219|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-122.6928737648|-123.32541529422|-123.72268366025|-123.88294279043|||-123.88294279043|-124.2011639388|-124.2011639388|||-124.33424408614|-124.33424408614|-124.33424408614|-124.64550996211|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|118.8858594654|118.8858594654|118.8858594654|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495||-123.76471761495|-123.76471761495
05278|955641|/equities/tornos-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5.7327098301651|-5.7327098301651|-5.7327098301651|-5.7327098301651|-5.7327098301651|-5.8893669237364|-5.8893669237364|-5.8893669237364|-5.8893669237364|-5.9415641554183|-5.9415641554183|-6.0032587963594||-6.0032587963594|-6.0032587963594|-6.0032587963594|-6.0580654363117|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.1125629529033|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1372718437156|5.8765779268054|5.8765779268054|5.8062770040021|5.8062770040021|5.8062770040021|5.8062770040021|5.8062770040021|5.8062770040021|5.7958633271838|5.7221170448505|5.7221170448505|5.7221170448505|5.6412412086287|5.6318031820442|5.6318031820442||5.6318031820442|5.6318031820442|5.6318031820442|5.6318031820442|5.6318031820442|5.6318031820442|5.57311466367|5.5205120440736|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647||-5.902264283647|-5.902264283647|-5.902264283647|-5.9658491860384|-6.0809999749813|-6.0809999749813||-6.0809999749813||-6.1608814918172|-6.1608814918172||-6.1608814918172|-6.1608814918172
05279|955637|/equities/tamedia-ag|CHALL||154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|153.66051105372|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|151.56321245994|148.81468017196|148.53852809905|147.57614945305|146.55128191723|145.61252868191|145.50280557755|143.3584308954|143.3584308954|143.3584308954|143.3584308954|142.5315895447||-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439||-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439||-151.9396243439|-151.9396243439|-151.9396243439|-156.28847454498|-157.13163448384|-157.23514722245|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|145.67635596101|145.67372918465|143.35969316008|140.45363355177|140.45363355177|||140.45363355177|138.1929224387|136.89214604599|136.80758042079|136.80758042079|135.79731225682|135.39701260144|134.16545826189|134.16545826189|131.05050612812|129.8449998578|128.42778033245|126.50864684834|125.8141617904|125.8141617904|125.8141617904|125.8141617904|125.8141617904|125.8141617904|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.1674626739|124.1674626739|123.14774673564|123.14774673564|123.14774673564|123.14774673564|122.31971283072|121.07746717791|120.2305151871|119.56723943586|118.81915458965|118.14629897103|118.14629897103|118.14629897103|116.28477646493|116.0386413643|113.76515410446|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.70410804059|112.70410804059|112.70410804059|112.70410804059|||112.70410804059|112.06012089281|111.58902329901|||109.35447151903|108.57218430076|108.57218430076|107.20094284318|107.20094284318|107.20094284318|103.58993386452|100.97770700659|99.953005157195|97.48775046245|97.48775046245|97.48775046245|97.48775046245|95.486392793564|95.406097572442|95.406097572442|95.406097572442|95.406097572442|93.509999791041|93.509999791041|92.011113422066|90.356789978511|90.046434835335|88.901594854881|87.585104122747|84.594559288675|84.493953917483|84.382172714847|83.341307255049|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-91.886712210791|-92.125437879045|-92.125437879045|-92.125437879045|-92.125437879045|-92.125437879045|-92.125437879045|-93.700488566777|-96.283874828971|88.25121575677|88.25121575677|88.25121575677|88.25121575677|88.25121575677|88.25121575677|87.273576114835|85.359529016484|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.320649284351|-95.213385832508|-95.213385832508|-95.213385832508|-95.213385832508|-95.213385832508|-95.213385832508|-97.053764833565|-98.426406557422|-101.50155987459|-101.78506856183|-101.80007389099|-101.82786038751|-101.87101818953|-101.87101818953|-101.87101818953|-101.87101818953|-101.87101818953|-101.87101818953|-104.48446524844||-104.99101720965|-104.99101720965
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||-96.033485652025|-97.285987146346|-97.285987146346|-97.285987146346|-98.545540765091|-98.576291934901|-98.576291934901|-98.576291934901|-98.576291934901|-98.96713774349|-98.96713774349|-98.96713774349|-100.08015508283|92.951342208976|92.951342208976|92.951342208976|92.951342208976|92.951342208976|92.951342208976|92.631743573841|92.631743573841|92.631743573841|91.863848228599|91.863848228599|91.863848228599|91.863848228599|91.863848228599|91.294384803656|91.294384803656|91.294384803656|91.294384803656|91.294384803656|91.294384803656|91.294384803656|90.51424456608|90.51424456608|90.51424456608|89.249161731001|88.515731611513||87.961927827489|86.396584864338|86.196207439325|84.123567381856|83.409519397945|82.577243182097||81.969156209003|79.982147836892|79.982147836892|79.982147836892|79.982147836892||79.982147836892|79.982147836892|79.046832879614|76.990924658854|-84.867378970626|-84.867378970626|-85.518366320932|-85.518366320932|-87.098186157373|-88.086870032579|81.70377972163|81.70377972163|81.70377972163|81.70377972163|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|||-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.501433116748|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-92.463052269159|-92.885877952243|-92.885877952243|-92.885877952243|-93.434310446475|-94.446718054673|-94.446718054673|-94.446718054673|-95.819369643144|-95.819369643144|-95.819369643144|-95.819369643144|-95.949300281662|-96.580003399489|-96.580003399489|-97.26111480355|-98.317901522581|-98.431001776527|-98.911729081264|-98.911729081264|-99.701916199913|92.294027214888|92.294027214888|92.294027214888|92.294027214888|||92.294027214888|-99.073623743982|-99.073623743982|||-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-100.21619760368|-100.21619760368|91.475918347463|91.475918347463|91.475918347463|91.475918347463|88.267685950713|86.386323148362|83.629245314721|82.904717694526|82.767578477238|82.767578477238|82.767578477238|81.308420784578|80.414911304696|78.705456242278|78.338073694759|78.338073694759|78.338073694759|76.097859660843|75.903177146623|75.197972488083|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-82.288338907928|-82.809259688822|-83.512858791663|-83.512858791663|-83.512858791663|-83.512858791663|-83.512858791663|-83.512858791663|-84.036510277141|-84.046124988517|-85.77347517645|-86.159414828217|-86.743790693191|-87.343103482885|-87.685808694143|-87.685808694143|-87.685808694143|-87.834231204213|-88.323124943473|-88.323124943473|-89.006946776505|-89.006946776505|-89.877589469995|-89.877589469995|-89.877589469995|-89.877589469995|-91.241763704183|-99.946403098506|-100.87933728474|-101.63379692827|-101.63379692827|-101.63379692827|-102.53627669809|-102.53627669809|-102.53627669809|-102.85142058794|-103.26039796337|-103.26039796337|-105.43377754936||-106.51586043888|-106.51586043888
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||26.543626770985|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-27.994603455114|-28.225670297993|-28.540404323681|-28.540404323681|-28.540404323681|-28.540404323681|-28.540404323681|-28.540404323681|-28.540404323681|-28.540404323681|-29.036004070821|27.23884161999|27.23884161999|27.23884161999|27.23884161999|27.23884161999|27.23884161999|27.23884161999|27.23884161999|26.883078445947|26.883078445947|26.883078445947|26.883078445947|26.791199646566|26.366170542443|26.366170542443|26.192413163411|25.966032518679||25.966032518679|25.966032518679|25.966032518679|25.446702972313|25.415781461817|25.03449380886||25.03449380886|25.03449380886|-25.985261729887|-25.985261729887|-25.985261729887||-26.255290777077|-26.814802525208|-26.814802525208|-26.871447958069|-27.088082911488|-27.088082911488|-27.088082911488|-27.256758718486|-27.408693631484|-27.408693631484|-27.408693631484|-28.207993118845|-28.390547956452|-28.405609675497|-29.137344117794|27.084763766816|27.084763766816|27.084763766816|27.084763766816|27.084763766816|27.084763766816|||27.084763766816|27.084763766816|27.084763766816|26.856960351258|26.765510407852|26.719897474497|26.719897474497|26.719897474497|26.719897474497|26.719897474497|26.448219844201|26.43246584082|26.037183869154|25.647696733807|25.647696733807|24.676884386643|24.535427435354|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.683645906343|-25.771986755963|-25.771986755963|-25.771986755963|-25.771986755963|-25.821651866299|-25.924816717166|-25.924816717166|-26.054795703909|-26.104218016753|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.580484219341|-26.650043500241|-26.650043500241|-26.651109507522|-26.651109507522|-26.651109507522|-26.651109507522|-26.651109507522|-26.651109507522|-26.834011398908|||25.169902782386|25.169902782386|25.169902782386|||24.989336098505|24.889817755833|24.818687166786|24.464242250471|24.464242250471|24.464242250471|24.170269417265|23.841966654966|23.715328531145|23.715328531145|23.538996521084|23.538996521084|23.538996521084|23.538996521084|23.538996521084|23.538996521084|22.924995969234|22.214995885887|22.037902973368|22.037902973368|22.037902973368|21.893780653427|21.718370675979|21.718370675979|21.669857289987|21.409841725779|21.145379593585|20.999753136134|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.457745130056|-22.459252825482|-22.459252825482|-22.477204236124|-22.477204236124|-22.477204236124|-22.68244903257|-23.176610392227|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.406455256619|-23.809950751373|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.242387216087|22.242387216087|22.242387216087|20.997096610064|20.722329431104|20.68758890952|20.596222722546|20.596222722546|20.021913462233|19.766015191157|19.734526320357|19.734526320357|19.734526320357|19.564971383289|19.564971383289|19.47774604501|19.285828629486|18.570365525343|18.458739175905|18.3790602698|18.3790602698|18.3790602698|18.3790602698|18.3790602698||18.3790602698|18.313399952216
05282|955649|/equities/valartis-group-ag|CHALL||-11.399807534703||10.972226113145|10.972226113145|10.972226113145|10.972226113145|10.880251215635|-11.213269882807|-11.213269882807|-11.236966536453|-11.263296151614|-11.292551279571||-11.325056977301|-11.351304719514|-11.351304719514|-11.468182004618|-11.468182004618|-11.468182004618|-11.553535687843||-11.559920131326|-11.559920131326|-11.65546693974||-11.740609774268|-11.740609774268||||-11.740609774268|-11.740609774268|||11.240271531604|11.240271531604|11.240271531604||||11.240271531604|11.240271531604|11.240271531604|11.240271531604|11.240271531604|11.240271531604||11.240271531604|11.240271531604|11.240271531604|11.240271531604|11.166968410835||11.085520498869||10.995022818906|10.74447022264|10.371769389331|-11.162867124614||-11.162867124614|-11.225407873852||||-11.564700805678|-11.564700805678|-11.827445148908|-11.836345034811|-11.836345034811|-11.836345034811|11.422691355125|11.422691355125|11.422691355125|||-11.868765560734|-11.868765560734|-11.965295067482||-12.04457768502|-12.04457768502|-12.04457768502||||-12.04457768502|-12.04457768502|-12.04457768502||-12.04457768502|-12.04457768502|-12.04457768502|-12.04457768502|-12.04457768502||-12.270880432273|-12.270880432273|-12.270880432273||-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273||-12.569247566431||||-12.569247566431|-12.569247566431|-12.569247566431|-12.569247566431|-12.569247566431||-12.569247566431|-12.773948237159||-12.773948237159|-12.773948237159|-12.773948237159||-12.773948237159|-12.773948237159|-12.773948237159|-12.773948237159|-12.882164792726||-13.313516436362|-13.371008073282|-13.371008073282|-13.467786748092|||||-13.708651815167|-13.815091653441|-13.815091653441|||-13.815091653441|12.71060476549|12.71060476549|12.71060476549|12.71060476549|-13.46121014027|-13.46121014027|-13.46121014027|-13.46121014027|-14.056899848561|-14.088222096342|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286||13.145659481286|12.964621900186|12.810026973689|12.810026973689|12.65280749423|12.45867493001|12.34297225042|11.870449600301|11.870449600301|||||11.870449600301|11.870449600301|11.870449600301||11.870449600301|||||||||11.848953109661|11.848953109661|11.848953109661|11.848953109661|11.848953109661|11.848953109661|11.848953109661||||11.848953109661|-13.709050973758|-13.709050973758||-13.709050973758|-13.709050973758|-13.709050973758|-13.709050973758||-13.709050973758|||-13.709050973758|-14.221167494307|||-14.344034273254|-14.344034273254||||-14.575350834542|-14.575350834542|||||||||13.01072165523|-13.853430335487|-13.853430335487|-14.128811695802||-14.365346116741|13.366239489205||13.366239489205||13.212488109411||13.194121345253||13.194121345253|13.067067355651
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.60822931432|-104.72497104303|-104.72497104303|-105.04997087734|-105.95552098625|-105.95552098625|-106.32868156303|-106.32868156303|-106.32868156303|-106.32868156303|-106.32868156303|-106.48742675637|-106.8647240515|-106.8647240515|-106.93857965154|-106.96508460224|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.51172489439|-108.76858016423|-110.13175912888|-110.33528970116|105.54007250823|105.54007250823|105.54007250823||105.15563400098|105.11758893831|105.11758893831|105.11758893831|105.11758893831|105.11758893831||105.11758893831|105.11758893831|105.11758893831|105.11758893831|104.74485975962||104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.52762229422|104.3529146775|103.94767958416|103.13341028538|103.13341028538|103.13341028538|103.13341028538|||102.19268080754|102.13631149975|101.62923745809|101.19985935292|101.19985935292|101.19985935292|101.19985935292|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|99.956468718626|99.396073387042|99.082807385352|99.082807385352|98.869787679145|97.810874181798|97.469344266071|97.469344266071|97.469344266071|97.469344266071|95.643713562372|94.192402671397|94.192402671397|94.192402671397|93.654818856937|93.654818856937|93.517193843739|93.517193843739|93.517193843739|93.517193843739|93.517193843739|-96.495587364892|||-96.495587364892|-96.495587364892|-96.495587364892|||-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.84509851321|-97.472330325007|-97.75905091424|-97.75905091424|-97.859936857165|-97.859936857165|-98.433261818291|-98.771936515969|-98.771936515969|-98.979923782527|-99.420886491306|-99.420886491306|-99.420886491306|-99.421225644885|-99.421225644885|-99.421225644885|-99.421225644885|-99.421225644885|-99.584692109225|-99.599653575816|-99.627398965533|-99.926738519223|96.045927637576|96.045927637576|96.045927637576|96.045927637576|94.87880645169|94.752374052057|94.752374052057|94.752374052057|94.752374052057|94.274859294901|94.149841372183|94.114732774594|94.114732774594|94.114732774594|93.651525607936|93.651525607936|93.246139225289|93.167933235483|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122||93.034319238122|93.034319238122
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL||-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.959757064239|-34.959757064239|-34.959757064239|-34.959757064239|-35.016395381706|-35.290438550068|-35.428265140402|-35.459182472083|-35.660203636855|-35.872448061539|-36.180498015696|-36.294441561412|-36.294441561412|-36.538266663763|-36.653629414475|-36.73181101154|-36.790900191452|34.934852431265|34.934852431265|34.934852431265|34.934852431265|34.005392310848|-36.486514210182|-36.486514210182||-36.486514210182|-36.486514210182|-36.486514210182|-36.493166342038|-36.493166342038|-36.493166342038||-36.493166342038|-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299||-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299|-36.538156965515|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-37.146259792922|34.221614494604|34.221614494604|34.221614494604|||34.221614494604|-36.753551224868|-36.753551224868|-36.753551224868|-36.753551224868|-36.753551224868|-37.091748308182|-37.091748308182|-37.091748308182|-37.091748308182|-37.091748308182|-37.165223680243|-37.165223680243|-37.165223680243|-37.22247270556|-37.344574644781|-37.344574644781|-37.344574644781|-37.344574644781|-37.344574644781|-37.344574644781|-37.388414915642|-37.481572637118|-37.679525067582|-37.805026878002|-37.877806836899|-38.058673839366|-38.098525767631|-38.288790938613|-38.288790938613|-38.288790938613|-38.288790938613|-38.429990494395|-38.429990494395|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|36.970351561184|36.970351561184|36.970351561184|36.970351561184|36.970351561184|36.567055764326|36.535617897388|36.434019589288|36.321132580287|36.195702570287|35.95633551104|35.868150567822|35.670168823459|35.261295471432|||35.205246377144|35.205246377144|35.205246377144|||35.205246377144|35.205246377144|35.150048661548|35.150048661548|35.150048661548|35.150048661548|34.066718234307|-37.28615028563|-37.28615028563|-37.334609266817|-37.749519308775|-37.749519308775|-38.743910851709|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-39.797994855634|-39.836661289788|-39.910303072152|-39.910303072152|-39.910303072152|-39.995457640052|-39.995457640052|-39.995457640052|-39.995457640052|-40.239394919475|-40.277106568108|-40.534508668196|-40.534508668196|-40.534508668196|38.944990199129|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|37.854640317128|37.27182083678|37.107579767172|36.963976077972|36.543308872578|-37.463200811253|-37.463200811253|-37.50827209315|-37.50827209315|-37.70919112984|-37.815768769755|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.943646701507|-39.52627360416|-39.968083138736|-40.177569140181|-40.177569140181|-40.177569140181|-40.177569140181|-40.229097812246|-40.229097812246|38.35581046488|38.35581046488|38.35581046488|38.35581046488|38.35581046488|37.867567818983|37.569518824002|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091||-39.117947365091|-39.117947365091
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||483.39001232655|483.39001232655|483.39001232655|483.39001232655|481.02224303916|479.65804070052|477.70252737067|477.70252737067|475.42540571978|475.42540571978|475.42540571978|473.99283412497|473.99283412497|473.99283412497|473.99283412497|473.99283412497|473.99283412497|473.99283412497|471.30064186765|471.30064186765|471.30064186765|471.30064186765|467.72852860241|459.87057919799|455.49508799776|455.299486269|455.299486269|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|-490.97051041521|-490.97051041521||-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521||-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521|-491.56169248066||-496.06407435336|-496.06407435336|-496.06407435336|-496.06407435336|-497.24034174793|-497.24034174793|-497.24034174793|457.9754753347|457.9754753347|457.9754753347|457.9754753347|457.9754753347|457.9754753347|457.9754753347|454.79996144866|454.79996144866|452.01105878194|444.45060216823|444.45060216823|444.45060216823|444.45060216823|||444.45060216823|444.45060216823|444.45060216823|444.45060216823|444.45060216823|444.45060216823|436.96443055311|436.96443055311|436.96443055311|436.96443055311|436.96443055311|436.96443055311|434.92529796561|434.92529796561|434.92529796561|423.97572578937|423.97572578937|423.97572578937|423.97572578937|420.52340478002|420.52340478002|420.52340478002|420.52340478002|420.52340478002|420.52340478002|420.52340478002|402.47772728826|402.47772728826|402.47772728826|402.47772728826|399.52874567859|399.52874567859|399.52874567859|399.52874567859|398.05415643976|392.77128934116|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-420.06344031739|-431.10936354981|||400.15625763617|398.39584351338|397.71204292286|||392.5900996309|392.5900996309|392.5900996309|392.5900996309|392.5900996309|392.5900996309|387.43345081602|376.47603916895|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|372.88325886241|351.53141365571|350.60852437602|350.60852437602|346.8039322494|346.01786012065|346.01786012065|346.01786012065|346.01786012065|345.8865081934|340.03501046012|337.19445708405|331.11607597284|325.87341740852|319.31902988169|319.31902988169|317.96497457636|317.96497457636|317.96497457636|-349.52217730327|-349.52217730327|-349.52217730327|-350.65241176601|-350.66373600581|-350.66373600581|-350.66373600581|-350.82424660674|-350.82424660674|-350.82424660674|-353.28805585428|316.56108803934|316.56108803934|316.56108803934|316.56108803934|316.56108803934|316.56108803934|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-347.27980943984|-347.50535738541|-350.06682080367|-350.06682080367|-350.06682080367|-354.55202345427|-357.91649710571|-357.91649710571|-357.91649710571|-363.78501984185|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-372.19527449217|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839||-378.33998939839|-378.33998939839
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|442.0157307423|437.79525638033|437.7780942967|437.7780942967|435.308993663|432.50999295889|430.56665884321|430.40739871468|-445.45390605038|-445.45390605038|-445.45390605038|-445.45390605038|-445.45390605038|-445.45390605038|-445.79068045319|-445.79068045319|-445.79068045319|-445.88355611505|-445.88355611505|-446.67977519211|-446.67977519211|-446.67977519211|-447.92197243568|-447.96885826187|-451.0209536243|-451.96591580602|-451.96591580602|-451.96591580602|-451.96591580602||-451.96591580602|-452.22335284694|-452.22335284694|438.4493424945|438.4493424945|438.4493424945||438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945||438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|||438.4493424945|438.4493424945|438.4493424945|438.08236929507|438.08236929507|438.08236929507|438.08236929507|437.25818810563|437.0646534507|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.20536990706|433.20536990706|433.20536990706|433.20536990706|433.20536990706|433.20536990706|432.6096935026|432.6096935026|432.6096935026|432.6096935026|429.95521500289|428.78357222544|428.48174691715|425.03527435239|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|||423.94612928169|423.94612928169|423.94612928169|||423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|422.27347697965|418.85941886628|418.49310971146|418.49310971146|418.22188203668|418.22188203668|418.22188203668|418.22188203668|418.22188203668|418.22188203668|415.41320226298|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-436.15836020188|-436.15836020188|-436.15836020188|-436.15836020188|-436.15836020188|-436.15836020188|-437.67595577987|-439.36217308874|-440.95917719699|-440.95917719699|-440.95917719699|-440.95917719699|-440.95917719699|-440.95917719699|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-445.98496111234|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.37112048358|-448.37112048358|-448.37112048358|-449.2456894262|-454.32854380689|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041||432.84935772268|431.94373080298
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||-33.728725724586|-33.728725724586|-33.728725724586|-34.334695503853|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.401150390698|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578||-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578||-32.987830651578|-33.19454366579|-33.19454366579|-33.51338240189|-33.775925056273||-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-34.039917195433|-34.333242006427|-34.514712831848|-35.091347082316|-35.157051042119|-35.480057879067|-35.913954173831|-36.240503959421|-36.325007643763|-36.325007643763|-36.325007643763|-36.325007643763|||-36.325007643763|-36.325007643763|-36.325007643763|-36.56945251366|-37.771615175632|-39.329570298093|-39.782855462914|-40.822618537353|37.607570088442|37.607570088442|37.225077325034|37.194530785005|36.971699515891|35.704668671899|34.96907346228|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.548964180264|-37.548964180264|-37.548964180264|-38.082181786733|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.352642521936|-38.352642521936|-39.039047543295|-39.915608423824|-40.129454905451|-40.129454905451|36.859657770431|36.859657770431|36.859657770431|36.859657770431|36.859657770431|36.859657770431|||36.859657770431|36.859657770431|36.859657770431|||36.552398582339|36.419331970082|36.152034589832|35.58732579087|35.58732579087|35.58732579087|35.006885876275|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.337687145497|-38.337687145497|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.432138480629|-38.432138480629|-38.432138480629|-38.927378166479|-39.472086046318|-40.131490466841|-40.131490466841|-40.131490466841|-40.131490466841|-40.182211078811|-40.58579102005|-40.817026308601|-40.817026308601|-40.874473125211|-41.436384497444|-41.436384497444|-42.359872723465|-42.716397593004|-42.716397593004|-42.716397593004|-42.716397593004|-43.004328539617|-43.899255543558|-44.599171724152|-44.890746317783|-45.064718681882|-45.896909349837|-46.446565647564|-46.696685344155|-46.696685344155|-46.946317388145|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|42.295403760955|42.295403760955|42.295403760955|41.767115374721|-45.37133966815|-45.37133966815|-45.37133966815|-45.37133966815|-45.37133966815|41.733401216349|41.733401216349|41.733401216349|41.733401216349|41.733401216349|41.659333243725|41.402038166652|40.932819125531|40.741907390328|40.741907390328|40.741907390328|40.741907390328|40.741907390328||40.741907390328|40.662540887574
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||||-628.77946385636|-660.86607095152|-665.40674550168|-670.45193944632|591.44228950409|-630.84048078999|||-630.84048078999||-630.84048078999|||-634.82275643333|||605.17027020247|605.17027020247|605.17027020247|605.17027020247|605.17027020247|605.17027020247|-638.69969977503|-645.18481453707|-645.18481453707||-651.03868281897||||620.3999674703|620.3999674703|||||620.3999674703|||620.3999674703||620.3999674703|620.3999674703|620.3999674703||620.3999674703|619.611074967|619.58157403333||619.58157403333||-652.53941948331||-652.53941948331|-652.53941948331|-652.53941948331|-652.53941948331|-652.53941948331|-652.53941948331|-673.52692645228|-673.52692645228|||-673.52692645228|-673.52692645228||-673.52692645228|-673.52692645228|-673.52692645228|-673.52692645228|-673.52692645228|-681.76943522676|||-681.76943522676|-681.76943522676||||-681.76943522676|-687.5215946964|-712.9807018327||-712.9807018327|||-712.9807018327|-712.9807018327|-712.9807018327|-712.9807018327||||-712.9807018327||617.33863971272|617.33863971272|-605.13218146404|-605.13218146404||-605.13218146404||||||||||||570.96424281774|563.5037624386||563.5037624386|563.5037624386|-581.94026395711||||570.62192893654|-571.53119007051||-581.42354452279|-591.58171613643||-593.8740962091|-593.8740962091|||-593.8740962091|570.04674726228|570.04674726228|570.04674726228||||570.04674726228|570.04674726228|-597.10278115768||||-597.10278115768|||-603.44753461964|-606.6083717996||578.31538816237||578.31538816237|578.31538816237|578.31538816237||578.31538816237||||||||||578.31538816237|-595.20512426404||-628.28347140449||-629.48163489387|-641.64626099319||-651.27362332577|-653.63735925085||||-654.18192500105|||||-654.18192500105||-660.00854938402||-660.00854938402|-664.45394376002|||||||||||-695.56994933702|-695.56994933702||-695.56994933702||-695.56994933702|||-697.2999437078||-699.22215967533|||||-701.35795519482|-701.36784591953|||-701.36784591953|||||||||||||||-706.2420510217||-709.71339002411|-712.45932224901||||||-716.90579183677||||-716.90579183677|
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||0.84190012633391|0.84190012633391||0.84190012633391|0.84190012633391|0.83859176625219||0.83859176625219||0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219||0.83859176625219||0.83859176625219|0.83859176625219|0.83859176625219||0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219||||0.83859176625219|0.83859176625219|-0.84654060694498|-0.84656470694578|-0.84656470694578|-0.84656470694578||-0.84656470694578|-0.84751634772659|||-0.84781028711797|-0.84781028711797|-0.84890032569568|0.84233296403177|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|-0.84701026948938|-0.84878920816325||-0.84898799881828|-0.85020889425159|-0.85029751413807|-0.85029751413807|-0.85029751413807|-0.85121945930571||-0.85198358895939|-0.85198358895939|||||||-0.85198358895939|-0.85198358895939|-0.85198358895939|-0.85309287577383|0.84567455153208|0.83074950620578|0.82924630152648|0.82924630152648|0.82605147480373|0.82476506727744|0.82476506727744||0.82476506727744|0.82476506727744|0.82476506727744|0.81618338048247|||0.81464820239044|0.81294244895486|0.81104716735977|||0.80694129486766|0.80593477708197|0.80481642398675|0.8015738053834|0.80045378061527|0.80045378061527|0.80045378061527|0.80045378061527|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536||0.79623097369536|0.79623097369536|0.79623097369536|-0.83759491583472|-0.83759491583472|-0.83759491583472|-0.83759491583472||-0.85066102103795|-0.8545122737841|0.85739744683132|0.85739744683132|0.85739744683132|0.85666383394516|0.8562931472385|0.85588127311999|0.85542363521053|0.85491514864447|0.85469153515109|0.85469153515109|0.85469153515109|0.85465725253698|0.85461916074352|0.85457683652856|0.85452980962306|0.85447755750583|0.8544194995978|0.8543549908111|0.85428331438143|0.85420367390402|0.85411518448468|0.85401686290763|0.85390761671091|0.85378623204789|0.85365136020009|0.85350150259142|0.85333499413734|0.85314998474392|0.85294441875123|0.85271601209269|0.85246222691653|0.85218024338747|0.85186692835518|0.85151880054152|0.85113199185967|0.8507022044354|0.85022466285288|0.84969406109452|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84879404818589|0.84810448924231|0.84733831263833|0.84648700530058|0.84554110825863|0.84349009461764|0.84298899844359|0.84281360459266|0.84281360459266|0.84045953498879|0.83962170996708|0.8376908061509|0.83698978331406|0.8357664303285|0.83340716210803|0.83223017882198|0.82947799376745|0.82686444909594|0.82396051057203|0.82073391221213|0.81714880292336|0.81516535221117|0.81007262334312|0.80530292640224|-0.82099675856151|-0.82662266345949|-0.82662266345949|-0.82662266345949|-0.82662266345949|-0.82662266345949|-0.82662266345949||-0.82766794709581|-0.82766794709581
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||53.488849466542|52.743166836875|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.46062190127|-55.274742534418|-55.274742534418|-55.274742534418|-55.274742534418|-55.274742534418|-55.274742534418|-55.321295085678|-55.321295085678|-55.321295085678|-55.321295085678|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|52.888908720668|52.888908720668||52.888908720668|52.648786916397|52.359762604658|52.117606566797|52.117606566797|52.014008228922||51.204451977041|50.59383586913|50.204260550932|49.515846370543|48.918946706323||48.918946706323|48.826607663397|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-52.578611787522|-53.542903300087|-53.823953052559|-53.823953052559|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|||-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-56.131994276258|-57.441104073229|-57.451225857936|-58.090252140057|-58.689170443231|54.697365912971|54.697365912971|54.697365912971|54.394719295155|54.394719295155|54.394719295155|54.394719295155|53.899687215632|53.626593954532|53.626593954532|53.626593954532|52.570063302863|52.570063302863|52.570063302863|52.570063302863|52.24514127409|52.24514127409|51.844599253994|51.710243216951|51.710243216951|51.710243216951|51.710243216951|||51.710243216951|51.250269350961|51.111411449594|||50.779346012719|50.515940056518|49.745489290771|49.487912465266|49.487912465266|49.487912465266|48.986569405852|47.490631740687|47.479173340176|47.479173340176|47.132415415816|47.076288042597|47.076288042597|47.076288042597|47.076288042597|47.076288042597|-50.988732704829|-50.988732704829|-50.988732704829|-51.279148297521|-51.904608837998|-52.112787666924|-52.112787666924|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-53.535694936582|-54.956327283458|-55.012587481158|-55.019020937051|-55.019020937051|-55.019020937051|-55.019020937051|-55.019020937051|-55.019020937051|-55.24891270329|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.174533982341|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-55.126164257919|-55.255250103315|-55.255250103315|-55.255250103315|-55.255250103315|-55.255250103315|-55.30027848597|-55.589198021046|-56.016911476178|-56.016911476178|-56.913236584181|-57.263875831799|-57.263875831799|-57.263875831799|-57.263875831799|-57.263875831799|-57.815604716438|-57.815604716438|-57.815604716438|-58.206229030974|-58.586116489341|-58.586116489341|-58.586116489341|-58.586116489341|-58.586116489341|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765||56.888332486765|56.888332486765
05293|955650|/equities/vp-bank-ag|CHALL||-77.473988228716|-77.859992007058|-78.555545572485|-78.672827142307|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-80.914684841046|-82.094099015008|-82.182331899813|-82.780364623789|-84.422624392778|-84.443983755326|-84.443983755326|-84.759980848339|-85.23331290142|-85.692570060009|-85.925080133272|-86.372311513505|-86.680344600238|-87.622604178893|-87.647338654717|-87.828521574065|-87.828521574065|-87.828521574065|-87.828521574065|-87.828521574065|-87.950022848208|-87.950022848208|-88.433361009049|-90.192621817509|-90.380689212923|-91.27854407854|-91.642830992486|-91.714252419765||-93.770544993776|-93.770544993776|-93.770544993776|-93.770544993776|-93.770544993776|-93.770544993776||-93.770544993776|-93.770544993776|-93.770544993776|-95.890794574353|-95.890794574353||-96.767552494045|92.540966583965|92.540966583965|92.540966583965|92.540966583965|92.067744548318|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|||-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.404739872074|92.404739872074|92.404739872074|92.309454363967|92.309454363967|92.309454363967|92.309454363967|92.309454363967|92.309454363967|92.277173804337|91.619084887035|91.565649196315|91.461832440349|91.046481252217|90.68497755848|90.183312975947|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|89.624779982736|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.281286328159|87.681837261854|87.681837261854|86.357594160171|85.763996393517|85.33777182084|85.008637560536|83.776263277983|||83.430194830275|83.430194830275|83.430194830275|||83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.411327334881|82.190364383592|81.467072300264|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.438871938675|-86.438871938675|-86.698748039635|-87.743053038288|-88.881170042543|-89.176501142673|-89.176501142673|-89.176501142673|-89.496767448742|-89.496767448742|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071||85.881198640071|85.881198640071
05294|955654|/equities/walter-meier-ag|CHALL||-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.721044397468|-33.759493880928|-34.002215338483|-34.54968351869|32.3002163221|32.3002163221|32.3002163221|32.3002163221|32.3002163221|32.3002163221|32.3002163221|31.941007296436|31.941007296436|31.528896190715|30.243218053261|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984||-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984||-32.971443857984|-33.137714825556|-33.208572770142|-33.258422735031|-33.258422735031||-33.259164160043|-33.259164160043|-33.374071458479|-33.718412985956|-33.92859716199|-33.92859716199|-34.194872535577|-34.194872535577|-34.492744026497|-34.492744026497|-34.82527220019|-35.63363586276|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|||-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.388712554138|-36.609682989298|-36.71909051491|-37.260100953592|-37.283444317196|-37.876049156558|-38.050086061795|-38.050086061795|-38.050086061795|-38.050086061795|-38.050086061795|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|||34.698365083492|34.698365083492|34.698365083492|||34.31413862742|34.31413862742|34.31413862742|34.31413862742|34.31413862742|34.090709077396|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.750077562296|33.069530200918|32.65781307216|32.297569274852|32.275077183986|31.675085844755|31.327872821755|30.178191261233|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.652966097464|-35.939406478262|-37.249340891679|-38.263156334382|-38.967395905898|-39.997107219085|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-42.174501998141|-42.174501998141|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-43.823552954459|-43.885249364846|-43.885249364846|-44.108970706746|-44.108970706746|-44.108970706746|-44.108970706746|-44.108970706746|-44.954411260601|-45.754902460306|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.94385773305|-46.94385773305|-46.94385773305|-46.94385773305|-46.94385773305|-46.94385773305|-48.790395912902|-49.539329088812|-50.932587664531|-51.444541764707|-51.58282388631|-52.600361653869||47.27951469225|47.27951469225
05295|955652|/equities/warteck-invest-ltd|CHALL||-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1717.2788319765|-1718.9209244184|-1724.3565826871|-1726.7850918745|-1734.7612131939|-1736.0553160067|-1736.0553160067|-1736.0553160067|-1736.0553160067|-1736.0553160067|-1736.0553160067|-1748.6725733408|-1751.0940649393|-1751.0940649393|-1751.0940649393|-1792.400080172|-1792.400080172|-1799.0556446355|-1826.4507162617|-1830.5050977527|-1830.5050977527|-1830.5050977527|-1833.0612197252|-1840.9013552502|-1842.1930311731|-1842.1930311731|-1844.8102527954||-1844.8102527954|-1844.8102527954|-1844.8102527954|-1844.8102527954|-1846.1192908872|-1846.1192908872||-1846.1192908872|-1846.1192908872|-1846.1192908872|-1846.1192908872|-1846.1192908872||-1846.1192908872|-1846.1192908872|-1847.0769898747|-1848.1410998608|-1849.3234442898|-1851.2635114689|-1851.2635114689|-1854.7372349654|-1858.5969277393|-1862.8854752659|-1864.3171947399|-1864.9698136563|-1864.9698136563|-1864.9698136563|-1864.9698136563|-1877.4664596181|-1886.1622958249|-1886.1622958249|-1890.3546862035|-1890.3546862035|-1906.0778634408|||-1906.0778634408|-1906.0778634408|-1906.0778634408|-1920.6109237871|-1920.6109237871|-1920.6109237871|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|-1925.0904646706|1852.5612547607|1852.5612547607|1852.5612547607|1852.5612547607|1852.5612547607|1852.5612547607|1852.5612547607|1852.5612547607|1852.5612547607|1850.9013941786|1844.0571046429|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|||-1880.4642447759|-1880.4642447759|-1880.4642447759|||-1880.4642447759|-1880.4642447759|-1890.4496849085|-1890.4496849085|-1897.4440943427|-1910.3723506626|-1910.3723506626|-1910.3723506626|-1910.3723506626|-1910.3723506626|-1922.0803896251|-1928.432579784|-1928.432579784|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1834.5116662968|1834.5116662968|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1805.3998257247|1805.3998257247|1805.3998257247|1805.3998257247|1805.3998257247|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1892.225283761|-1894.9725375122|-1906.6361527913|-1931.2623919903|-1934.1804355448|-1940.4782617165|-1946.6425130183|-1969.8805700203|-1991.5339666893|-1994.7599629881|-2012.233292209|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697||1942.2240973697|1942.2240973697
05296|976078|/equities/wisekey-international-holding-ag|CHALL||-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.2209242037091|-4.2632491512601|-4.3502769518234||-4.3568851138753|-4.3568851138753|-4.4052498182653|-4.4052498182653|-4.4052498182653|-4.4052498182653||-4.4052498182653|-4.4052498182653|-4.4052498182653|-4.4052498182653|-4.4052498182653||-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988||3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|||3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.6065899744524|3.6065899744524|3.1648222489371|3.0359137105958|2.741109832595|-3.5066334581303|-3.5066334581303|-3.5066334581303|-3.5066334581303|||-3.5066334581303|-3.5066334581303|-3.5066334581303|||-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5624350856447|-3.5624350856447|-3.5624350856447|-3.5624350856447|-3.5624350856447|-3.6171501290692|-3.6485002981174|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.8621440828488|-3.8621440828488|-3.8621440828488|-3.8621440828488|-3.9787710574651|-3.9816901449124|-4.1924335165995|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.5602570838942|-4.6897300688441|-4.7872000764934|-4.7972510357467|-4.7972510357467|-4.7972510357467|-4.7972510357467|-4.7972510357467|-4.8038900052804|-4.822655721428|-4.9693286445106|-4.9693286445106|-4.9693286445106|-5.1039765440054|-5.1463627111721|-5.2092918832885|-5.2642132131907|-5.2891256642178|-5.3070376419525|-5.3070376419525|-5.4436532152473|-5.4776702868474|-5.5265778951658|-5.5964756467622|-5.609417409663|-5.9054636104953|-6.5910706370022|-6.707856453011|-7.0042848990466|-7.2880943004849|-7.3617716569108|-7.7707057139514|-7.7707057139514|-8.1107842018469|-8.4814269068356|-8.537749405569|-8.537749405569|-8.6908325838448|-8.7650403357584|-8.7650403357584|-9.0339228020858|-9.0339228020858|-9.0339228020858|-9.0339228020858||-9.2096335183052|-9.2096335183052
05297|955611|/equities/oti-energy-ag|CHALL|||||0.6954855198316||0.6954855198316||0.6954855198316|0.64081721114364|0.61340801370637|0.53295336776857|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686||-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686||0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.52690779387029||0.52690779387029|0.52690779387029|0.52690779387029|0.52690779387029|-0.66454690894515|-0.68616322898237||0.51762245941762||0.51762245941762|||0.51762245941762||0.4362471870648|||0.41138573068901||||||||||-0.51229639310375||||-0.51229639310375|||-0.51229639310375|||-0.51229639310375|-0.53010710366054|-0.54367456047053|||||||||||-0.57341618900294|-0.58535131221342|||-0.59998928366531||-0.59998928366531|-0.60954363543047||||||||-0.61402917519339|-0.61402917519339||-0.62411011130144||-0.62411011130144|-0.6662334432263|-0.73025941739025|||-0.77806598488426||||||0.65748075678546|||0.65748075678546||||0.65748075678546||0.65748075678546|||0.65748075678546|0.65748075678546|0.65748075678546|||0.65748075678546|0.6031492670077||0.6031492670077|0.6031492670077|0.56396673387379||||0.56396673387379|0.56396673387379|||||0.53885191751951||||0.51427990941464||||||||0.4836443480326|||||||||||||0.45404927559178|0.42796205710826|0.42796205710826|-0.70955989970833|-0.70955989970833|-0.70955989970833|-0.70955989970833||||||-0.70955989970833|-0.70955989970833||-0.71186405952661||-0.71186405952661|||-0.81096006031266||0.58057550862625||||0.58057550862625||0.58057550862625|0.58057550862625|0.58057550862625||0.58057550862625|0.58057550862625|0.58057550862625|-0.84317493156376|-0.84317493156376||-0.84317493156376|0.61973952489704|0.61973952489704|0.61973952489704|0.60137724034885|0.56889162452255||0.56889162452255|||||-0.79842024655616|-0.79842024655616|-0.79842024655616|-0.81741138532731|-0.8217181043335|-0.8217181043335||-0.8217181043335|-0.8217181043335|-0.8217181043335||-0.82934337541745|-0.82934337541745||-0.8659370705517|-0.87659676042219|-0.89810937123889|-0.89810937123889|-0.89810937123889|||-0.89874612423366||-0.89874612423366|||||-0.97638460036324|0.76770454047203
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||397.73904343813|397.73904343813|397.73904343813|397.73904343813|397.73904343813|391.21004826459|386.40005362733|383.00005958592|382.92761711007|382.92761711007|382.92761711007|382.92761711007|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|370.47694606008|365.39105117787|364.58771750355|364.58771750355|360.98635278172|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|354.14430082271|354.14430082271|340.82700091412|-356.08020741637||-356.08020741637|-356.08020741637|-356.08020741637|-356.25578601819|-357.64531779798|-362.02257533109||-362.4970065816|-362.4970065816|-363.46228612016|-363.46228612016|-363.46228612016||-365.68031791129|-373.2836865681|-376.676318409|-385.41813156556|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.44740780475|351.99711978306|348.00839476414|348.00839476414|348.00839476414|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|||345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|336.72239612319|335.67867719441|335.67867719441|335.67867719441|335.67867719441|335.67867719441|335.67867719441|335.67867719441|334.80392246224|334.80392246224|330.44880273582|324.48739646026|324.48739646026|324.48739646026|324.48739646026|324.48739646026|320.37488495585|317.61098328428|316.20664809364|305.42405343738|298.47117048598|298.10685609553|292.61872899503|290.18747666115|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|285.84649228089|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|||285.2672829145|283.13031434945|283.00124820967|||283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|280.05694245519|278.72993606132|274.81104006813|273.45671118681|267.25745687424|265.4814282398|265.4814282398|259.92380915533|254.7346580633|254.7346580633|254.7346580633|254.7346580633|249.816286737|-267.66298660246|-267.66298660246|-267.66298660246|-267.66298660246|-267.66298660246|-267.66298660246|-268.19893713971|-268.19893713971|-268.19893713971|-268.19893713971|-268.19893713971|-268.19893713971|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-272.60970926319|-272.60970926319|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|251.72436836045|251.72436836045|250.96546770378|250.96546770378|250.96546770378|250.96546770378|248.81539222689|248.81539222689|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|247.4670178949|247.4670178949|247.4670178949|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572||246.28400363572|246.28400363572
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||53.921350765732|52.940391647051|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.693001209564|-57.693001209564|-58.075556263733|-58.445062515259|-59.311181886461|-59.526584128098|-59.526584128098|-59.526584128098|-59.526584128098|-60.773984144745|-61.615685098698|-61.615685098698|-61.615685098698|-61.650763000968|-61.895290866961|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543||55.874416779543|55.874416779543|55.874416779543|54.804907744753|54.344342701554|54.021492738326||52.496103042584|51.101225475715|-56.394429110597|-56.394429110597|-56.394429110597||-56.394429110597|-56.394429110597|-56.394429110597|-56.394429110597|-57.682699308474|-57.980777645198|-58.175652421658|-58.175652421658|-59.10072381093|-59.20635877267|-60.123730189441|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|||54.863838907285|54.109818295421|53.188688308864|52.936034063828|52.936034063828|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.700836354382|51.700836354382|51.700836354382|51.662041114312|51.552267099466|50.984931626719|50.984931626719|50.984931626719|50.277702824718|49.986336090439|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|||48.60830480755|48.60830480755|48.60830480755|||47.814780788296|47.639036912935|47.639036912935|47.639036912935|47.639036912935|47.639036912935|45.929483381926|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.648659958548|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-51.043140878239|-51.043140878239|-51.043140878239|-51.895155683666|-52.958507713907|-53.648339996993|-54.578709878589|-54.582687705828|-54.582687705828|-54.582687705828|-54.582687705828|-54.582687705828|-54.582687705828|-55.0640957555|-55.068636918855|-55.068636918855|-56.172114089611|-56.172114089611|-56.172114089611|-56.172114089611|-56.172114089611|-56.480127868259|-57.370820218921|-57.370820218921|-57.370820218921|-57.403479448807|-57.403479448807|-57.998309523808|-58.355320385634|-58.355320385634|-59.4843459055|-59.4843459055|-59.621495874411|-59.907218994572|-60.835798755701|-61.084221644992|-61.493578588295|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-62.63432131681|-63.31035879887|-64.128175722635|-64.575751608252|-64.806390887764|-64.962656372418|-65.414062890333|-65.748961140626|-66.459955508966|-66.766616935486|-67.412907409397|-68.781007554495||-69.45112162427|-69.528313200941
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||-26.707333596347|-26.707333596347|-26.707333596347|-26.852263112861|-26.852263112861|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|25.755991055442|25.755991055442|25.755991055442|25.195545913857|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658||25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.050466310944||-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913||-26.116123318913||-26.116123318913||-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913||-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913||-26.116123318913|||-26.116123318913|-26.116123318913|25.124426110549|25.124426110549||25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549||25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549||25.124426110549|25.09594011168|25.09594011168|25.09594011168|25.09594011168|||24.339644772676|24.339644772676|24.339644772676|24.339644772676|24.339644772676|24.339644772676|24.339644772676||24.339644772676|24.339644772676|23.61071645647|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.740956036131|-25.740956036131|-25.740956036131|-26.145507088282|-26.166039272289|-26.166039272289||-26.166039272289|||-26.166039272289|-26.166039272289|-26.166039272289|||-26.166039272289|-26.166039272289|-26.166039272289|||-26.166039272289|-26.283455478449|-26.283455478449|-26.283455478449|-26.489650926171|-26.489650926171|-26.489650926171|-26.626730105978|-26.626730105978|-26.672505446547|-26.672505446547|-26.902784422894|-27.003093803215||-27.114548670239|-27.371721253337||-27.401912037467|-27.448027016333||-27.448027016333||-27.448027016333|26.156007630021|26.156007630021|26.156007630021|26.156007630021|||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|||-27.048051698016||-27.048051698016|||||-27.048051698016||-27.048051698016||-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|||-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|||-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016
05301|955659|/equities/zug-estates-holding-ag|CHALL||1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1677.3948874638|-1734.8610921143|-1734.8610921143|-1734.8610921143|-1734.8610921143|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1689.2731416719|1687.8034907465|-1761.1131814177|-1761.1131814177|-1761.1131814177|-1763.7368682418|-1784.429853602|-1819.3665040023|-1828.2164481499|-1828.2164481499||-1828.2164481499|-1828.2164481499|-1828.2164481499|-1828.2164481499|-1828.2164481499|-1828.2164481499||-1828.2164481499|-1828.2164481499|-1828.2164481499|-1858.8516090555|-1862.6128989505||-1865.9587766117|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1870.3649733328|-1870.3649733328|-1870.3649733328|-1870.3649733328|1797.4867042634|1797.4867042634|1797.4867042634|1797.4867042634|1793.5963380705|1775.3848200783|1769.3164667536|-1849.8616494363|-1849.8616494363|||-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1874.5684993737|1774.3773402196|1774.3773402196|1774.3773402196|1774.3773402196|1774.3773402196|1774.3081557996|1745.6353303149|1745.6353303149|1745.6353303149|1736.339913969|1736.339913969|1722.8776821878|1714.586313542|1691.4847928245|1686.0942142494|1675.1046824993|1667.8940916659|1643.7712129621|1637.9582876076|1637.9582876076|1634.3980973418|1634.0534414908|1632.5593794343|1620.8993104825|1614.054789425|1599.5053215834|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1592.9177863437|1592.9177863437|1592.9177863437|1592.9177863437|1592.9177863437|1589.0753181597|1551.472575733|||1537.80893383||1537.80893383|||1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1527.3875726296|1527.3875726296|1525.9861918107|1521.4042797049|1521.4042797049|1521.4042797049|1521.4042797049|1521.4042797049|1521.4042797049|1509.8936441166|-1567.8887408189||-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1576.898135554|-1576.898135554|-1576.898135554|-1580.4423728378|-1586.884808471|-1586.884808471|-1586.884808471|-1586.884808471|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1625.2035619261|-1634.6706243623|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1625.9262147271|-1632.4180163635|-1642.1311292927|-1657.9412509826|-1657.9412509826|-1657.9412509826|-1657.9412509826|-1657.9412509826|-1658.8236122029|-1670.2365772801|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292||1607.2525576292|1607.2525576292
05302|955657|/equities/zuger-kantonalbank|CHALL||8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911||8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911||8275.8514769911|8275.8514769911|8265.3905299901|8250.5768586969|8250.5768586969||8250.5768586969|8199.5298429966|8132.2646593455|8132.2646593455|8132.2646593455|8132.2646593455|8043.6273992728|7941.110195508|7941.110195508|7941.110195508|7941.110195508|7910.1224394533|7903.4086868668|7903.4086868668|7903.4086868668|7903.4086868668|7854.8985409631|7805.0734443938|7805.0734443938|7805.0734443938|7758.4286875971|||7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7742.9983797495|7742.9983797495|7723.331533055|7703.7017033945|7683.0885227092|7683.0885227092|7650.3409090661|7650.3409090661|7650.3409090661|7639.2676767402|7620.2974186002|7605.6948919375|7605.6948919375|7605.6948919375|7605.6948919375|7577.4387688194|7542.7097431327|7494.8418973013|7494.8418973013|7494.8418973013|7487.6021081126|7474.0023423473|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|||-7770.0833919947|-7770.0833919947|-7770.0833919947|||-7770.0833919947|-7801.203768883|-7845.7819654256|-7896.4244060284|-7933.8048955871|-7965.5615994903|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7646.3341686237|7646.3341686237|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7603.0719275539|7576.746586171|7568.4033365018|7568.4033365018|||7568.4033365018|7568.4033365018|7568.4033365018|7558.2259294465|7552.0517357558|7552.0517357558|7552.0517357558|7552.0517357558|7552.0517357558|7549.8169577233|7549.8169577233|7545.619969442|7545.619969442|7545.619969442||-7794.9430184938|-7794.9430184938
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||-59.042586960911|-61.380096716483|52.613481188563|52.613481188563|52.613481188563|52.376090633369|51.973431917801|-59.709035324002|-59.709035324002|-61.727511233932|-61.727511233932|-62.636123889956|-63.712359157175|-66.227621836762|-66.64540290314|-66.64540290314|-66.64540290314|-66.64540290314|-66.64540290314|-66.64540290314|-68.033780622019|-70.119175180405|-70.119175180405|-70.985193500485|-72.061327891842|-73.862582901336|-74.777873705071|-74.980971970206|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-77.589454487441||-83.538280729318|-86.27587069832|-86.467634194016|-87.205702032115|-88.314668670259|-89.002413448318||-92.941572702179|80.88605513133|80.88605513133|80.88605513133|80.88605513133||80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|79.58172877141|78.457478023328|77.591638433445|73.785156951468|73.685688884809|||73.685688884809|71.333931168185|71.333931168185|71.333931168185|69.281721910221|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.711669757512|-86.012967244947|-87.600517211318|-88.991685390913|-88.991685390913|-91.435205989904|-93.069675610934|-94.002416582542|-96.330459563421|-98.528287217006|-98.998095297134|-99.992328616554|-100.92203349159|87.147752013402|87.147752013402|87.147752013402|87.147752013402|87.147752013402|87.147752013402|87.147752013402|83.814167886528|79.676856259011|76.660389400745|74.214324184286|71.399472785128|71.399472785128|70.349349098604|70.349349098604|68.802056079883|66.790267342146|66.790267342146|66.790267342146|66.790267342146|66.790267342146|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.296377631124|64.521475143298|64.521475143298|64.521475143298|||64.521475143298|64.521475143298|63.896085442287|||62.908439081371|62.908439081371|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|60.616215389172|58.770796317966|56.553660201928|51.465175204698|50.561305740612|50.52089429248|50.473217279255|47.950797061722|45.134218618384|44.818577259902|44.459453936976|44.459453936976|44.459453936976|44.459453936976|44.459453936976|42.280505679891|41.37192057833|41.37192057833|37.597688242958|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-45.2477024675|-46.247448457677|-46.46017509685|-46.46017509685|-46.46017509685|-47.023527953206|-50.97280867583|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-55.853939356708|-57.04540854573|-57.04540854573|-57.04540854573|-57.794343430463|-59.034272572137|-60.049191365349|-60.811345824621|-60.811345824621|-62.393163214152|-62.715686551286|-62.715686551286|-62.715686551286|-62.715686551286|-62.715686551286|-64.775763343389|-67.592515546542|58.219472956423|58.219472956423|58.219472956423|58.219472956423|58.219472956423|58.219472956423|58.219472956423|57.574413378773|57.079904856216|56.905452637685|56.100499794232|54.567224367181|53.871573292816|53.871573292816|53.176748738912|48.276943085621|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719||46.672615394719|45.702905400735
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|469.82296319121|468.65796059878|468.65796059878|468.38664424984|465.8795864115|461.6866840762|461.6866840762|461.6866840762|461.6866840762|461.6866840762|461.6866840762|461.6866840762|461.6866840762|459.12963914012|459.03207876128|459.03207876128|459.03207876128|456.03008717345|455.05822493482|455.05822493482|455.05822493482|455.05822493482|455.05822493482|455.05822493482|453.87426356622|453.87426356622||453.87426356622|444.07140158888|-459.11693974945|-459.11693974945|-459.11693974945|-459.11693974945||-459.11693974945|-459.11693974945|-459.11693974945|-459.11693974945|-461.64658548007||-462.76500977195|-462.76500977195|-462.76500977195|-464.44446615286|-465.12270419772|-465.12270419772|-465.12270419772|-465.12270419772|-465.12270419772|-468.84595635123|-468.84595635123|-472.0770905188|-472.0770905188|-486.69763963939|-486.69763963939|-487.78070257242|-488.50581932136|-488.50581932136|475.34674462856|475.34674462856|475.34674462856|||475.34674462856|475.34674462856|475.34674462856|475.34674462856|475.34674462856|475.34674462856|475.27415222129|473.40610823297|473.40610823297|473.40610823297|473.17901457309|472.4544728438|468.67162292974|465.19706444113|465.19706444113|462.38563224308|456.57566136005|456.57566136005|456.57566136005|456.57566136005|456.57566136005|454.40628802647|450.21809543359|448.09233605849|446.23036424304|441.21152159004|430.94613781271|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-449.77077823443|-449.77077823443|-449.77077823443|-449.77077823443|-449.77077823443|-450.33975935824|-450.54364866245|-450.54364866245|-450.54364866245|-450.54364866245|-450.54364866245|||-450.54364866245|-450.73182608274|-452.21868988306|||-454.45410427816|-454.63234588578|440.40544381244|440.40544381244|440.40544381244|440.40544381244|440.40544381244|440.40544381244|437.21714724549|435.73010661812|435.73010661812|435.73010661812|432.97789793778|428.94766098447|426.8675004046|426.8675004046|422.81388357402|422.22686629238|422.22686629238|422.22686629238|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|421.84632232154|419.17925312745|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-435.64107592784|417.60050753356|417.60050753356|414.92834068671|413.67594630337|412.25104127566|411.92339309763|410.70377587291|408.8541879545|-425.26342786494|-425.26342786494|-425.26342786494|-425.26342786494|-428.29270101856|-432.23634090766|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|413.47330594321|412.79256656722|406.15285140227|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-426.73786123674|-428.77539866149|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|414.1093665939||414.1093665939|414.1093665939
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||149.5151381309|149.5151381309||||||||149.5151381309||149.5151381309|149.5151381309|||149.5151381309|145.49285869515|145.49285869515||145.49285869515|145.49285869515|||||||145.49285869515|||144.60317632794|144.55908480883||139.28787200981||-159.12458665577|||||148.30601482692|130.49583116434||||-141.14200371288||||||||-141.14200371288|||-141.14200371288||||-141.14200371288||-141.14200371288||||||||-141.14200371288|||||-141.14200371288|-141.14200371288||||-141.14200371288||-141.14200371288||||132.61999587457|130.46666208286|120.35184675873||-127.14586819909||-127.14586819909|-127.85909654209||||||-127.85909654209|||-130.65994038696|-130.65994038696||||||||-130.65994038696|-134.28882265217||-136.87904341862|-136.87904341862|-136.87904341862|-142.31004824291||||-149.5667202699|-154.351911411||-159.50212379|||-161.78013754445||||-165.6421451166|||||||-165.6421451166|||||158.06428320378|||157.2936480042|156.8193185237||156.8193185237||||||||||||-164.08964608478||-172.9329400942|||||||||||-173.14771121577|||-173.83079023975||||||||||-174.90094683093||||-174.90094683093|||||||||-174.90094683093||-177.00105203437||-179.53216300539|-179.53216300539|173.05876130948||173.05876130948||173.05876130948||||||||168.51702410894|||||||||||168.51702410894||||||||||168.51702410894|168.51702410894|168.51702410894|168.51702410894||166.24113789882|||
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||-1.9654775813028|-1.9654775813028|-1.9654775813028|-1.9654775813028|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9784542324666|-1.9784542324666|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0096230571098|-2.0096230571098|-2.0096230571098|-2.0339700386068|1.9068049666799|1.9068049666799|1.9068049666799|1.9068049666799|1.8972834743302|1.8697315429362|1.8625905750761|1.8383506866041|1.8257229296966|1.7987199854634|1.7870221614597|1.7771357628767|1.7585565297035|1.7585565297035|1.7549516920941||1.7485852312928|1.7114280740294|1.6875514661542|1.6875514661542|1.6875514661542|1.6645016311795|1.6295851004555|1.6035667936487|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7332631822365|-1.7332631822365|-1.7387636798777|||-1.7387636798777|-1.7387636798777|-1.7387636798777|-1.7387636798777|-1.7387636798777|-1.7516819060023|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7580585022477|-1.769953868975|-1.7872821271307|-1.8267579078549|-1.8485921091364|-1.8631856382474|-1.8739840190261|-1.8752965104727|-1.8752965104727|-1.8752965104727|-1.8752965104727|-1.8752965104727|-1.8770974668637|-1.8770974668637|-1.8776361316194|-1.8855401376608|-1.9093698936238|-1.9093698936238|-1.9093698936238|-1.9176331711626|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9424476386845||-1.9424476386845|-1.9424476386845|-1.9521917967598|||-1.9604353472701|-1.9768170234352|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999|1.8734001445442|1.8654445793529|1.8422440650617|1.8269933994782|1.8263159382211|1.8263159382211|1.8211091447596|1.8211091447596|1.7900935001643|1.7457705214588|1.7161617030665|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7046742461796|1.6813880760002|1.6608756602393|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7884082266087|-1.7884082266087|-1.7884082266087|-1.8150924718374|-1.8420472184811|-1.8612191058964|-1.8895212122435|1.7889447983166|1.7889447983166|1.7889447983166|1.7889447983166|1.7889447983166|1.755633128579|1.7101756807781|1.701167437392|1.6889360977074|1.6817233332982|1.6817233332982|1.6817233332982|1.6817233332982|1.6817233332982|1.6817233332982|1.6805815176821|1.6710906245814|1.6683229515405|1.658525474585|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138||-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|1.6510398651042|1.6510398651042|1.6510398651042|1.6510398651042|1.639681864951|1.639681864951
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||-327.86077879705|-332.2452884122|308.58234789094|308.58234789094|307.88039570076|306.74489360632|302.84987975029|296.34432168435|295.46908348194|295.46908348194|295.46908348194|295.46908348194|295.46908348194|295.46908348194|295.46908348194||295.46908348194|295.46908348194|295.46908348194|295.46908348194|294.2100907232|293.45564957743|290.48406729307|286.52673397689|281.19636430375|281.06262598691||279.56958951617|278.5839340677|278.5839340677|278.5839340677|276.34560108064|276.34560108064|276.12844530607|276.0375852529|276.0375852529|275.5195412044|275.31060201639|274.18957373294|273.3106300212|272.99086207669|272.99086207669|272.99086207669|272.99086207669|272.99086207669|272.99086207669||268.52318720598|266.69723175281|266.69723175281|266.69723175281|265.88580119073||261.7953468634|259.49482476196|251.79425787353|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|248.37070579688|245.13411755208|244.93790737395|244.43569678148|244.43569678148|||241.03965630884|238.34405544461|235.38949682222|235.38949682222|235.38949682222|235.38949682222|235.38949682222|232.44389281787|231.14876911947|226.78751598804|-236.63730336345|-236.63730336345|-236.63730336345|-236.63730336345|-236.63730336345|-237.13033147561|-237.20037763105|-238.24860831232|-238.24860831232|-239.13179769484|-240.3725880513|-240.3725880513|-243.31398146786|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|230.13011522293|224.65051388723|224.65051388723|224.65051388723|224.65051388723|224.06723239667|222.43025194546|220.95583159549|220.26935119536|220.26935119536|220.26935119536|220.26935119536|220.26935119536|218.84372456765|217.80944205624|217.80944205624|217.80944205624|217.80944205624|217.24382688053|216.91536438738|216.68686893588|216.68686893588|215.70571466407|215.70571466407|215.70571466407|215.70571466407|215.70571466407||215.70571466407|215.05078576362|213.8119853686|||213.07998442105|212.89221115406|212.89221115406|212.89221115406|212.89221115406|212.89221115406|212.89221115406|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|206.13361399317|205.58179095215|205.44643574762|203.46270689487|201.97001212908|201.97001212908|201.01345054703|201.01345054703|201.01345054703|196.83716913944|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|191.03806953571|190.45687037512|190.45687037512|186.96319507012|186.51269094755|-203.48371355758|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-206.28240717138|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|195.37347292514|194.89440271113|194.89440271113|192.38822642138|-200.49758712633|-200.49758712633|-200.49758712633|-200.49758712633|-200.85287424572|-200.88317205297|-200.88317205297|-201.0403424235|-201.0403424235|-202.39481999828|-202.59424461207|-204.57694439183|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-41.017384909702|-41.017384909702|-41.019316354408|-42.277573125245|-43.266192878487|-43.360213241315|-43.519127273268|-43.717813750484|-43.717813750484|-44.05824774182|-44.05824774182|-44.05824774182|-45.024719857244|-45.047364988483|-45.047364988483|-45.047364988483|-45.450407017775|-45.644947698464|-45.644947698464|-45.854385670412|-46.1056614025|-46.1056614025|-46.529624314614|-47.398469231203|-48.11848128587|-48.11848128587|46.157564404479|46.157564404479|46.157564404479|46.157564404479|45.975354202479|45.975354202479|45.975354202479|45.868171276748|45.413622140684|45.413622140684|45.413622140684|45.413622140684|44.498468451808|43.966074260418|43.360083562736|-45.689084772422|-45.689084772422||-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-46.15819845002|-46.15819845002|43.935916255232|43.935916255232|43.935916255232|43.935916255232|43.935916255232|43.935916255232|43.809830192343|43.809830192343|43.809830192343|43.096579497263|43.096579497263|||42.877960558585|42.877960558585|42.877960558585|42.877960558585|42.877960558585|42.54162255465|42.108458627385|42.108458627385|42.108458627385|41.687297083618|41.687297083618|41.38866363817|40.645181192883|39.864358471657|39.864358471657|39.839841977797|39.839841977797|39.839841977797|39.839841977797|39.299269296551|39.168075139682|38.704414412024|38.704414412024|37.941570119331|37.811384188625|37.811384188625|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-38.531783723768|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|37.559123151592|37.559123151592|37.559123151592||37.559123151592|37.559123151592|37.559123151592|||37.559123151592|37.559123151592|37.559123151592|37.559123151592|37.559123151592|37.559123151592|36.495691636195|35.508010926794|35.508010926794|35.108902047024|34.762668686824|34.596299363195|34.44644398272|34.08809877145|34.08809877145|34.08809877145|34.0419622138|34.0419622138|34.0419622138|34.0419622138|33.869957998379|33.865347502631|33.865347502631|33.865347502631|33.795942118877|33.729242370935|33.729242370935|33.729242370935|32.566381293768|31.670424388774|30.808246955747|30.654720263873|29.804134003757|29.599609065495|29.599609065495|29.295121378857|-31.333492379181|-31.333492379181|-31.341528408037|-31.341528408037|-31.341528408037|-31.341528408037|-31.838364592644|-32.159091138364|-32.159091138364|-32.281768215499|-32.821965205229|-33.384404910446|-33.751005769704|-33.819451253651|-34.126612470148|-35.087912011518|-35.087912011518|-35.087912011518|-35.087912011518|-35.301252418553|-35.301252418553|-35.403612620074|-35.979568382588|-36.184255542861|-36.184255542861|-36.184255542861|-36.823616176299|-37.031242747497|-37.560824071247|-37.841470783374|-38.064366839133|-38.064366839133|-38.064366839133|-38.064366839133|-38.064366839133|-38.064366839133|-38.084851924802|-38.794832750851|-38.860719712053|-38.860719712053|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-39.211453166472|-40.138836241283|-41.032595476087|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.678015419656|38.492795198951
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||15.294253094578|15.294253094578|15.149835259704|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.097655045493|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.337840179161|-16.356901644134|-16.356901644134|-16.375446105956|-16.564106862809|-16.705396724041|-16.747299652288|-16.747299652288|-16.747299652288|-16.747299652288|-17.100888814076|15.701513301946|15.510014652784|15.231404330526|-16.046821870629|-16.046821870629|-16.046821870629|-16.046821870629|-16.046821870629|-16.046821870629||-16.046821870629|-16.245913547746|-16.247126679146|-16.322891065522|-16.322891065522|-16.322891065522|-16.322891065522|-16.407334471244|-16.407334471244|-16.425937429498|-16.425937429498|15.650535764357|15.650535764357|15.650535764357|15.650535764357|15.606617703433|15.606617703433|15.556565208194|15.556565208194|15.287016359697|15.163351447196|||14.982334727282|14.742038799916|14.650760046211|14.650760046211|14.650760046211|14.650760046211|14.650760046211|14.650760046211|14.439454996549|14.322082202244|14.322082202244|14.322082202244|14.208702582571|14.199848415495|14.199848415495|14.193442505864|14.174605762795|14.174605762795|14.174605762795|14.174605762795|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.849641538718|13.642379788402|13.301810719175|-13.796006978235|-13.796006978235|-13.796006978235|-13.852507658227|-13.989730326582|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216||12.968493027|12.968493027|12.916258307532|||12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.744453876367|12.527170994934|12.49046829349|12.480520228614|12.391689384502|-12.993961343607|-12.993961343607|-12.993961343607|-12.993961343607|-12.993961343607|-13.017191217268|-13.017191217268|-13.017191217268|-13.017191217268|-13.017191217268|-13.017191217268|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.131659808619|-13.168510877272|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.392470560111|-13.520519280185|-13.520519280185|-13.586409965875|-13.81712205291|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.087686972106|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.275660861961|-14.38516785656|-14.38516785656|-14.437686041048|-14.711317992929|-14.791186677883|-15.236218225159|-15.236218225159|-15.247464828135|-15.451349448762|-15.5459440015|-15.822715046477|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||162.55951565293|161.80704011713|161.80704011713|161.80704011713|161.80704011713|161.77449597026|159.59267847231|159.59267847231|159.59267847231|159.59267847231|159.59267847231|159.59267847231|159.59267847231|159.59267847231|158.82519660714|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-166.45282007018|-168.44202450425|-169.6578033093|-170.52533887529|-170.91134380726|-170.91134380726|-170.91134380726|-170.91134380726|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|163.14531957996|161.03368655722|159.4318785301|157.8909783486|-163.79605112078|-163.79605112078||-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|155.89715617068|155.89715617068|||155.26907224531|154.76007026959|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.83390829241|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696||153.66701529646|153.66701529646|153.50778731399|||152.07483107497|152.07483107497|152.07483107497|152.07483107497|152.07483107497|152.07483107497|150.91648151532|149.6738685199|148.92652040812|148.74056907597|148.33534500191|148.33534500191|148.33534500191|146.30594329911|146.17882453156|145.94313124763|145.82936050247|145.82936050247|145.82936050247|145.82936050247|145.47706383413|144.28007092681|142.12229797803|141.10469008623|141.10469008623|140.89966192443|140.60081112481|140.60081112481|138.74534705057|138.61538277272|138.61538277272|138.61538277272|138.61538277272|138.61538277272|138.61538277272|138.61538277272|137.00597848499|-142.07668491473|-142.07668491473|-142.07668491473|-142.07668491473|-142.07668491473|-142.92409892734|-143.96011263194|-144.1167846925|-144.56309342461|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-146.87520282356|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-149.64104026216|-149.64104026216|-149.64104026216|-150.10115330372|-150.91239391602|-151.4193182658|-153.08812699834|-154.59236723096|-158.19708555176|156.19866163992|156.19866163992|155.64295686907|154.63107336038|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.46666035584|154.01295730727|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.82876605312
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-41.29580456296|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.34364299233|39.34364299233|39.34364299233|39.34364299233|39.045157744435|38.030072561933|38.030072561933|38.029070782966|38.029070782966|38.029070782966|38.029070782966|37.788966417651|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659||-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.687814814672|-39.687814814672|-39.968683144367|-40.060758269403|-40.625503025641|38.393962202919|38.393962202919|||38.393962202919|38.393962202919|38.393962202919|38.393962202919|38.393962202919|38.162181335967|37.830181932297|37.830181932297|37.830181932297|37.830181932297|37.830181932297|36.975756592052|36.624174694769|36.486511306694|36.486511306694|36.361123063753|35.744160119398|35.744160119398|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-38.16345609389|-38.561618102504|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-40.244191716754|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112||38.750566998392|38.597295910417|38.234773377908|||38.163638781985|37.832931412018|37.719660441675|37.719660441675|37.719660441675|37.719660441675|37.719660441675|36.924067250664|36.305628608526|36.106253967088|35.805850414639|35.805850414639|35.805850414639|35.496103912559|35.496103912559|35.496103912559|35.197338799598|35.010933483047|34.7649268976|34.701028809629|34.493365801796|34.320328628851|34.320328628851|34.206475059008|34.127193653821|33.918549233276|33.384497834134|32.868886524756|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.30421315755|32.194124662496|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-34.136204244711|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.589214507394|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|32.58520739348|32.240783508963|32.041983719608|31.656999154702|31.656999154702|31.656999154702|31.653885889732|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.304266858153|31.260851674667|30.967056810184|30.879762357306|30.879762357306|30.695291512357|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.475120043811|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.243141484287
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1204.8526064092|-1204.8526064092|-1204.8526064092|-1204.8526064092|-1204.8526064092|-1224.4711841278|-1224.4711841278|-1239.3167981435|-1239.3167981435|-1239.3167981435|-1241.6075453547|-1254.14764729|-1254.14764729|-1279.6307070041|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267||-1330.5944965466|-1355.271696738|-1382.5352091034|-1418.4612810567|-1529.0425568193|-1529.0425568193|-1529.0425568193|-1529.0425568193|-1539.9570879254|-1539.9570879254|-1539.9570879254|-1566.4855976406|-1571.7617955013|-1578.2318482571|-1578.2318482571|-1598.5576037492|1471.518053003|1471.518053003|1471.518053003|1471.518053003|1471.518053003|||1471.518053003|1471.518053003|1411.0089844022|1406.5321723392|1403.8913310822|1390.6347702672|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1375.0395514681|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1360.7576311401|1359.4571265284|1359.4571265284|1359.4571265284|1359.4571265284|1343.6523343263|1266.9692413738|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185||1113.1440532185|1113.1440532185|1113.1440532185|||1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1091.6044900128|1055.0383615702|1049.0870100888|1024.7633648882|1007.2233766275|1007.2233766275|1007.2233766275|1007.2233766275|989.12139234491|989.12139234491|970.56827068271|957.22022480371|940.51139073242|934.50158866102|916.11291698013|907.10320582427|901.70026005685|901.70026005685|883.1169474807|844.44106157253|811.19009079348|807.08897891983|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-734.08315565274|-736.02316005498|-736.02316005498|-736.02316005498|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|651.73802645217|645.35179290079|645.35179290079|645.35179290079|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-738.14383390643|-741.02095368943|-745.33434755098|-760.18814766949|-763.09796898172|-799.30886663117|-800.53127643991|-800.53127643991|-806.56254294104|-820.85838511461|-846.45930865599|-864.24923794351|-885.13803537777|-907.42557926631|-934.05274167572|-934.05274167572|-934.05274167572|-949.51974959411|-956.44414451429|-978.10458467083|-995.12176617071|-995.5019644464|-1035.50774709|-1067.7419384984|-1073.5855116345|-1117.8394180379|-1183.9604780499|-1335.3783211514|-1590.064779578|-1651.7275694855|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1504.5818017139
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.441871430229|-60.441871430229|-60.441871430229|-60.441871430229|-60.441871430229|-60.590967577642|-60.658221657801|-60.658221657801|-60.658221657801|-61.278460390185|-61.278460390185|-61.278460390185|-61.495511671807|-62.625567803676|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.428435525722|-63.428435525722|-63.428435525722|-63.8248086647|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.17409819285|59.17409819285|58.710110544274|58.264012521186|57.327655506284||57.327655506284|57.327655506284|57.208584828279|57.208584828279|57.208584828279|57.208584828279|56.612314907601|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|54.418972572461|54.243304765638|53.845337060223|53.688071325396|53.688071325396|||53.331190403937|52.501320848463|-55.573297072429|-55.573297072429|-55.573297072429|-55.573297072429|-55.573297072429|-55.736995433193|-56.296662991158|-56.557401755245|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-57.148174881447|-57.653528239449|-57.695588034745|-57.981207444001|-58.979120018006|-58.98353089117|-58.98353089117|-58.98353089117|-58.98353089117|-58.98353089117|-59.559506774242|-59.559506774242|-59.559506774242|-59.559506774242|-60.136117270325|-60.136117270325|-60.309577203166|-60.64119553607|-60.898551994355|-61.640056457555|-62.372286097248|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.690496057697|-62.690496057697|-63.138269511795|-63.138269511795|-63.795297931671|-64.794776624044|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265||60.805973746265|60.805973746265|60.276083762872|||59.846296142477|59.846296142477|59.846296142477|59.846296142477|59.846296142477|59.846296142477|59.846296142477|57.18977761222|57.18977761222|57.18977761222|57.110053369225|57.110053369225|57.110053369225|55.555613752671|54.878459555648|53.983281473104|53.983281473104|53.983281473104|53.531467675849|53.531467675849|53.531467675849|53.531467675849|53.531467675849|53.531467675849|53.531467675849|53.531467675849|53.531467675849|53.531467675849|52.683216678811|52.683216678811|52.683216678811|52.683216678811|52.683216678811|52.683216678811|52.683216678811|52.392463061227|50.699957473426|47.841622466675|-52.348364266451|-52.348364266451|-52.348364266451|-52.348364266451|-52.729743214785|-52.729743214785|-52.729743214785|-52.729743214785|-52.729743214785|-53.44526971307|-54.412523200408|-54.64058126597|-55.203420789025|-55.217960914946|-55.217960914946|-55.217960914946|-55.217960914946|-55.217960914946|-55.378288888242|-55.875876161022|-56.589330539229|-56.589330539229|-56.589330539229|-56.589330539229|-56.777033974862|-57.516149708668|-58.465163969376|-58.952962424333|-59.619598293249|-59.619598293249|-59.619598293249|-60.577120711235|-60.577120711235|-60.577120711235|-60.577120711235|57.586374978671|57.586374978671|57.586374978671|57.586374978671|57.586374978671|57.586374978671|57.586374978671|57.586374978671|57.537640391069|-60.722932111071|-60.722932111071|-60.722932111071|-60.722932111071|-60.722932111071|-60.722932111071|-60.722932111071|-60.722932111071|-61.589368885144|-62.635410381009|-63.142122348867|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149|59.435483284149
05314|304|/equities/aegon|STOXX600/EAFAVALUE||5.6758697155326|5.6758697155326|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6474288797516|5.6301345943103|-5.9646481569221|-5.9646481569221|-5.9646481569221|-5.9646481569221|-5.9646481569221|-5.9646481569221|-6.13437743186|-6.13437743186|-6.13437743186|-6.1459086131221|-6.1459086131221|-6.1459086131221|-6.1459086131221|-6.1602315848807|-6.219829167081|-6.219829167081|-6.2659211039025|-6.3109123573787|-6.3945691967548|6.0689789573443|6.0689789573443|6.0689789573443|6.0689789573443|6.0689789573443|6.0689789573443|6.0270874544528|6.00331940083|5.9391328695559|5.899855278542|5.899855278542|5.8312835678021|5.7648088992759|5.7648088992759|5.7648088992759|5.66556523256|5.5952946920361|5.5796608151292||5.5614009368525|5.5484451439762|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.9030212207995|-5.9030212207995|-5.9030212207995|-5.9513841024105|-5.9513841024105|5.5845635129341|5.5845635129341|5.5845635129341|5.5436274326889|5.5436274326889|5.5436274326889|5.463141763326|5.4338242346672|||5.4189157811169|5.3930175400844|5.3649085204988|5.2843429160548|5.2580475887141|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5617990865539|-5.5719616989823|-5.5719616989823|-5.5816239626907|-5.587968401853|-5.587968401853|-5.587968401853|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6409211121049|5.3647292286846|5.3647292286846|5.3647292286846|5.3647292286846|5.3647292286846|5.3572544952998|5.3233938902362|5.2885487840953|5.2254989728202|5.1998876051626|5.174959875002|5.174959875002|5.142844439496|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058||5.0965406227653|5.0965406227653|5.0965406227653|||5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0686006599604|5.0358897109759|5.0115437132266|4.993271044244|4.9864124229105|4.9186801833744|4.8899782148594|4.872392659275|4.872392659275|4.7511027972877|4.7487810630468|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.6302983233468|4.5896647450147|4.5241268125304|4.5241268125304|4.5241268125304|4.5241268125304|4.5241268125304|4.5241268125304|4.4815297355396|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.7569966421762|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.8335821426629|4.5727112423016|4.5727112423016|4.5727112423016|4.5727112423016|4.5727112423016|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8573843238357|-4.8873715398051|-4.9109684623323|-4.9707983243291|-5.0017205860686|-5.0145039532344|-5.0145039532344|-5.0145039532344|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0696006190811|4.8241820542901|4.8241820542901|4.8241820542901|4.8001755835207|4.8001755835207|4.765861842543|4.7394466693388|4.7394466693388|4.7276720191184|4.7276720191184|4.7276720191184|4.7276720191184|4.7276720191184|4.7185248164273
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||184.96404728948|183.643391133|183.0052270997|183.0052270997|183.0052270997|183.0052270997|183.0052270997|181.14908081193|181.14908081193|181.14908081193|179.7599184241|179.7599184241|179.7599184241|178.75114240937|178.75114240937|177.77348953146|176.64257181302|176.64257181302|176.0934052676|176.0934052676|176.0934052676|176.0934052676|175.8949047291|175.8949047291|175.8949047291|175.8949047291|174.23878099783|173.01684720962|173.01684720962|173.01684720962|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418||-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-182.22745026322|-182.32154734106|-182.32154734106|-182.32154734106|-183.82394962809|-185.16474204031|-185.16474204031|172.80400589955|172.80400589955|172.80400589955|172.80400589955|172.80400589955|172.80400589955|172.80400589955|||172.80400589955|172.80400589955|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|170.79438506305|169.96041903164|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|166.96513997664|165.09460387351|164.74400345619|162.01556414295|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-171.5907210613|-172.06990705189|161.402759598|161.402759598|161.402759598|161.402759598|161.402759598|161.402759598|160.15306605045|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012||158.51845013099|158.51845013099|157.6760601092|||157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|156.34579570139|156.34579570139|156.34579570139|156.34579570139|156.34579570139|156.34579570139|154.34810582626|154.22012521412|152.61679799453|151.59644357249|150.86826707571|150.32286563588|150.32286563588|149.67262814523|149.11402737301|147.43502719316|146.85559492545|145.97287782515|144.86152939095|143.1544772706|141.92719730642|140.35521532989|138.97523908589|138.6894855967|138.6894855967|136.82164727216|136.6677824539|136.6677824539|135.61697117952|132.29941343894|-142.71952389472|-142.71952389472|-142.71952389472|-142.71952389472|-142.71952389472|-144.69391408224|-145.04601802052|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.596403841|-148.01822699863|-149.18968750987|-149.51809012429|-149.51809012429|-149.51809012429|-149.92670174609|-149.92670174609|-149.92670174609|141.72351186057|141.72351186057|139.69834430769|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||190.9946657989|185.03851687617|184.22533806689|184.22533806689|183.12259598713|182.89177365812|181.51862892081|179.93737394467|179.64305884915|179.64305884915|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622||178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622||178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.7248021622|178.71644820323|177.53173748734|177.53173748734|177.53173748734|177.53173748734|177.53173748734|176.27251063161|176.27251063161|174.74168237904|172.42409678807|172.00454130559|171.41616768736||166.52351405773|164.55390366088|163.18767090386|161.30329434157|161.30329434157||159.13129832559|-173.23904604154|-173.23904604154|-173.23904604154|-173.23904604154|-173.23904604154|-173.23904604154|-173.23904604154|-174.78783537764|-176.43683104921|-176.43683104921|-177.93463417997|-177.93463417997|-177.93463417997|-177.93463417997|-177.93463417997|167.65413851622|167.65413851622|167.65413851622|167.65413851622|167.65413851622|||167.65413851622|167.65413851622|167.65413851622|167.65413851622|167.65413851622|167.65413851622|160.50224230519|160.50224230519|160.50224230519|159.75804141088|158.82905789417|158.82905789417|157.06006432685|156.16118411127|156.15686394444|156.11874534544|155.93194062904|155.57993504952|155.33881502627|154.59868421023|152.03912614237|152.03912614237|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|151.35684879361|150.89650035498|147.66852027543|147.66852027543|145.4039059918|133.33259089111|133.33259089111|132.87789778797|132.87789778797|131.4976587835|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114||131.04797071114|131.04797071114|130.49710419113|||130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|129.53567115393|128.93963783678|127.07737232244|125.16374159959|121.75416089326|120.24906901552|117.59823612168|117.59823612168|117.31383857089|117.31383857089|117.31383857089|116.90535575173|116.90535575173|116.27573883707|116.27573883707|114.49518804828|114.49518804828|114.49518804828|112.51397339688|112.51397339688|112.51397339688|107.3599753577|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-128.85140119646|-128.85140119646|-131.76267036966|-132.94341744968|-132.94341744968|-134.65379343639|-136.51532714246|-137.35591981011|-140.97324728522|126.52105800626|126.52105800626|126.52105800626|124.92894842356|123.92105549938|122.87339008259|121.63154419713|-132.74173465862|-132.74173465862|-132.74173465862|-132.74173465862|-132.74173465862|-133.01016310868|-133.01016310868|-134.68351575199|-136.14834744471|-138.2259410966|-139.01770910826|-139.32523912419|-139.85581751918|-141.61922940304|-141.61922940304|-141.61922940304|-144.70469950625|-145.85522099545|-146.84468694318|-146.99410508064|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.80854865458|-149.09838179908|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.9399896718|-152.411098279|-153.35121980138|-154.20135482624|-155.20151248325|-156.74038967645|-156.74038967645
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.526637653645|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.807624522618|-45.50514188494|-45.880158167037|-45.997106940845|-45.997106940845|-46.265675446832|-46.639638156189|-46.882932471449|-48.335481854738|-48.453433897835|-48.453433897835|-48.839053640079|46.403143341513|46.403143341513|46.403143341513|45.811270642249|45.764746692411|45.585273136288|45.576969320675|45.451075429277|44.768975013446|44.369971321635|44.225299603072|44.225299603072|44.225299603072|43.969220645259|43.399134643685|42.859037195986|42.408931930138|42.187989934154|42.187989934154|42.187989934154||42.187989934154|42.187989934154|42.187989934154|42.187989934154|42.187989934154|42.187989934154|41.862212216267|41.719073966446|41.719073966446|41.719073966446|41.719073966446|41.719073966446|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.241499716816|41.087221153111|||40.985246030855|40.429161646154|39.880178453951|39.460752489864|38.877780328929|38.877780328929|38.416424418754|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.800512014742|-40.800512014742|-40.800512014742|-40.800512014742|38.643982859311|38.643982859311|38.643982859311|38.643982859311|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.681557334991|-39.868399370083|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954||38.810451404954|38.810451404954|38.810451404954|||38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.76592802401|38.76592802401|38.634919848659|38.609908543934|38.406011646444|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.104726765585|37.70108386964|37.70108386964|36.693004607791|36.693004607791|36.64833535048|36.541897018415|36.541897018415|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.327350030234|-38.327350030234|-38.327350030234|-38.327350030234|-39.190942748708|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.702188471502|-40.184652517842|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.182303988412|37.789781132754|37.434756958282|37.005842327846|-38.097630351968|-38.097630351968|-38.097630351968|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.367101066793|-38.504555986418|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|37.277013486944|37.277013486944|37.277013486944|37.277013486944
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||28.032738045503|28.032738045503|27.536375606115|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.759330841863|-28.943145218783|-29.08238362305|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.085160729736|-29.085160729736|-29.085160729736|-29.085160729736|-29.085160729736|-29.639581100256|-29.639581100256|-29.700625751614|-29.700625751614|-29.700625751614|-29.892361903852|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.460327604361|28.15003303018|28.15003303018|27.28133708737|27.28133708737|27.28133708737|27.28133708737||27.28133708737|27.062041513365|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|26.939077703654|26.939077703654|26.939077703654|26.939077703654|26.939077703654|26.939077703654|26.767827059415|26.767827059415|||26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.323589577017|26.323589577017|26.323589577017|26.323589577017|26.196468664464|26.196468664464|25.955242502752|25.569849357769|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.943228358635|-26.963587569537|-27.19093036579|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|25.970244953411|-27.000284427751||-27.000284427751|-27.088406014282|-27.088406014282|||-27.272610508922|-27.272610508922|-27.272610508922|-27.272610508922|-27.272610508922|-27.392900188237|-27.419610985418|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.584870342574|-27.959943689422|-27.959943689422|-27.959943689422|-27.959943689422|-27.959943689422|-28.0510480818|-28.199774417264|-28.369594124029|-28.369594124029|-28.369594124029|-28.369594124029|-28.369594124029|-28.369594124029|-28.480937245897|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.741127815949|-29.055975639276|-29.216361906189|-29.246990806843|-29.246990806843|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.64499654314|-29.64499654314|-29.64499654314|-29.806385671001|-30.123483722852|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.256753119808|-30.346753580029|-30.346753580029|-30.346753580029|-30.346753580029|-30.346753580029|-30.627781742872|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.590056319803|-31.840171015434|-31.840171015434|-31.840171015434|-31.934310509495|-31.934310509495|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945
05319|50563|/equities/allied-irish-b|STOXX600||4.7902663783583|4.7902663783583|4.7783515272707|4.7182816834273|4.7182816834273|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.2433154605668|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8465706567952|4.8127505147258|4.8127505147258|4.8127505147258|4.8127505147258|4.804537798127|4.804537798127|4.8030974347949|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.6970153577467||4.6970153577467|4.6970153577467||4.6970153577467|4.6970153577467|4.6970153577467|4.6970153577467|4.6970153577467|4.6970153577467|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.5799161400657|4.5730178848749|4.4724640598833|4.4172691958668|||4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.344410275698|4.258011631701|4.2424572888719|4.2337303364395|4.1970339576535|4.1533616821832|4.1533616821832|4.1533616821832|4.1533616821832|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|3.9822177057235|3.8746864138674|3.8606513935803|3.8601373897132|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1232455337228|-4.1560504926776|-4.2409450095599|3.9231341086699|3.9231341086699|3.9231341086699|3.8528161007909|3.7582398077678|-4.0267689447085|-4.0267689447085||-4.0267689447085|-4.0267689447085|-4.0267689447085|||-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0862990198842|-4.1419988140255|-4.2004431071977|-4.2553812202591|-4.3343126439141|-4.4925693563937|4.1074948452727|4.1074948452727|4.03232734985|3.9964749635022|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.2892755568443|-4.3818617198664|4.1052547170469|4.1052547170469|4.1052547170469|4.1052547170469|4.1052547170469|4.0659498057707|3.9962773678417|3.9860859576988|3.9770955183029|3.945043122334|3.945043122334|3.945043122334|3.945043122334|3.945043122334|3.945043122334|3.945043122334|3.945043122334|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2124350698647|-4.2152611847119|-4.2157299012554|-4.2157299012554|-4.2960330745261|4.024258908128|4.024258908128|4.024258908128|4.024258908128|4.024258908128|4.024258908128|4.024258908128|4.024258908128|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.9976995203252|3.980221745411|3.9794958307903|3.9794958307903|3.9757527832167|3.9757527832167|3.9757527832167|3.9757527832167|3.927392165305|3.844769231083
05320|40260|/equities/det-norske-oljeselskap|STOXX600||-273.73944728997|-273.73944728997|-274.85493329528|-277.40548550821|-281.59496728288|265.91523591155|265.91523591155|265.91523591155|265.91523591155|262.5002611067|259.53917799019|257.07688172684|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-271.16456977546|-273.12256794569|-273.12256794569|-273.12256794569|-273.12256794569|-273.12256794569|-273.80841934016|-275.25936838577|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-278.42707651129|-278.83566091315|-281.57295012757|||-285.51993916084|-285.53685601663|-285.53685601663|-285.53685601663|-285.53685601663||-285.53685601663|-285.53685601663|-285.53685601663|-285.53685601663|-285.87427598582||-294.99920401691|-295.38237996691|-295.38237996691|-295.38237996691|-295.38237996691|-295.38237996691|-297.98597129841|-299.37156743203|-299.37156743203|285.96566377268|285.96566377268|285.96566377268|285.96566377268|283.11183744654|277.67982277588|275.89426448297|273.63982922883|273.63982922883|271.32202230395|270.60225175157|266.52472891559||||261.15708535676|261.15708535676|260.57932592197|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-273.70379103158|-273.70379103158|-273.70379103158|-274.50976645653|-275.18984164948|-275.18984164948|-276.6676332413|-276.6676332413|-276.6676332413|-276.6676332413|-280.44182352874|-281.72691365169|-281.72691365169|-281.72691365169|-281.72691365169|-287.13546775101|-287.61415410039|-287.61415410039|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-291.9957211341|-293.08416036385|-293.37682823359|-298.59647818869|-301.16276032467|-303.98180814461|-303.98180814461|-306.96866825638|-310.45962257979|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081||-312.44314840081|-312.44314840081|-312.44314840081|||-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-315.76572019464|-315.76572019464|-315.76572019464|-315.76572019464|-320.12304244446|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|295.84702882903|295.84702882903|291.59670819328|285.67371336675|285.67371336675|280.15652757819|280.15652757819|-300.90884830355|-300.90884830355|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-309.58954019922|293.02998978483|293.02998978483|293.02998978483|293.02998978483|293.02998978483|293.02998978483|289.3666570119|287.1073987144|284.64711646435|283.80235162705|282.74609756429|282.74609756429|282.74609756429|280.34394874052|280.34394874052|277.97658665396|274.2717178336|274.2717178336|271.70746358139|269.96762872775|269.96762872775|269.96762872775|269.96762872775|269.96762872775|269.96762872775|269.87724924777|269.87724924777|269.87724924777|269.87724924777|269.87724924777|269.87724924777|269.87724924777|265.69693513153|264.837888164|264.837888164|264.837888164|264.837888164|264.837888164|264.837888164|264.837888164|262.49208642164
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||-59.161674366334|-59.161674366334|-59.161674366334|-59.226242765239|-59.226242765239|-59.226242765239|-59.226242765239|-59.226242765239|-59.226242765239|-59.474716540234|-60.119683552734|-60.488538213298|-60.735042196429|-60.98437307636|-60.98437307636|-61.433748862921|-61.618731455673|-61.618731455673|-61.618731455673|-61.618731455673|-62.177480861731|-63.453867988661|-63.574296824221|-64.073662722645|-64.659624060588|-65.351805113639|-65.837561500167|-66.117290801577|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374||-66.482184825908|-66.59242612628|-67.425341450479|-67.425341450479|-68.001488618615|-69.071793347146|-69.071793347146|-69.071793347146|-69.071793347146|-69.071793347146|-69.071793347146|-69.747549248565|-69.879500707905|-69.964999447179|66.163317566698|66.163317566698|66.163317566698|66.163317566698|66.163317566698|66.163317566698|66.163317566698|||66.163317566698|65.969240062308|65.121049680033|-68.555218071387|-68.555218071387|-68.555218071387|-68.555218071387|-68.555218071387|-68.555218071387|-68.619129969726|-68.93792176473|-68.978805809416|-69.397559992912|-69.569510848922|-69.829521753663|-69.829521753663|-69.906134078099|-70.245702581487|-70.878558508646|-70.884548941302|-70.884548941302|-70.884548941302|-70.884548941302|-71.07505415882|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-72.065457645704|-72.601624506105|-73.182716020942|-73.182716020942|-73.182716020942|-73.182716020942|-73.530633142701|-73.530633142701|-73.921812246366|-74.865348601919|-75.953721550418|72.40972753401||72.40972753401|72.179696039308|71.777652262598|||71.777652262598|71.708334862634|71.708334862634|71.386354015911|71.386354015911|71.386354015911|70.898171688279|69.51613484631|69.51613484631|69.151402099755|69.151402099755|68.582670220431|68.510741773244|68.2267170725|68.2267170725|67.596352980946|66.710064479861|66.710064479861|66.134518699683|65.936131244277|65.63792033259|65.157687664737|64.602455540339|64.602455540339|64.25939774054|64.203776725329|64.045028667142|64.045028667142|62.882252989533|62.165838994717|61.923130541348|61.923130541348|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.796622102413|-66.822867096394|-66.822867096394|-67.184297019608|-67.864776009064|-69.131971325853|-70.096635145588|-70.258487377612|-70.79609601812|-71.174028580475|-71.174028580475|-71.174028580475|-71.174028580475|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-72.092996031184|-72.092996031184|-72.092996031184|-72.092996031184|-73.092734602933|-73.092734602933|-73.092734602933|-74.253041669003|-74.576045515268|-74.576045515268|-74.576045515268|-75.631163599457|-76.310572026646|-76.310572026646|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.952594830586|-76.952594830586|-76.952594830586|-77.0754260276|-77.0754260276|-77.779359099406|-77.867066751076|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||-475.9820862083|-475.9820862083|-475.9820862083|-482.54676991352|-486.38531685812|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967||-489.05490764967|-490.24432759143|-491.8096803836|-491.8096803836|-497.98853240322|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605||468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.36985405273|466.62206616211|462.69716039029|462.69716039029|462.69716039029|462.69716039029|459.35793564416|457.75326318318|455.56474738181||450.92749336097|446.65277955635|441.83642512012|438.99193094192|438.99193094192||438.99193094192|438.99193094192|431.72993445858|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|||416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|412.51695509772|405.58551142857|400.75802418241|400.75802418241|399.42558751116|395.58398442809|393.7044254469|390.06602352715|384.25669552062|380.89076567992|376.64269171587|376.64269171587|376.64269171587|376.64269171587|371.31410461919|369.74345669765|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-393.29492501501|-396.76533029408|-396.76533029408|-400.34363037534|-400.34363037534|-400.34363037534|-400.34363037534|-400.34363037534|-405.55957472531|-408.29953662784|389.22388780712||389.22388780712|389.22388780712|386.44319002495|||384.91258525095|384.91258525095|382.64731491099|380.76368594711|378.16520050438|377.60022956433|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|370.04940741724|370.04940741724|369.92504463136|369.92504463136|369.92504463136|368.25005298124|362.58030478731|362.58030478731|361.29479225229|359.30281942948|359.30281942948|353.18090606911|348.42321709773|345.81469481942|345.62744207908|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-370.47211355855|-375.69123220102|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-384.83511911475|-384.83511911475|-384.83511911475|-384.83511911475|-385.45246167419|-385.45246167419|-385.45246167419|-385.45246167419|-390.16384257473|-391.02389181589|-391.02389181589|-391.42068393642|-391.42068393642|-391.42068393642|-391.42068393642|371.33454552467|371.33454552467|371.33454552467|371.33454552467|371.33454552467|371.33454552467|371.33454552467|367.7106064776|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-386.78233012004|-388.58037798983|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.01822087706|366.01822087706|366.01822087706|366.01822087706|366.01822087706|366.01822087706|366.01822087706|363.73135924274|360.53484360304
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||-38.432244546922|-38.432244546922|-38.432244546922|-38.432244546922|-38.432244546922|-38.786940954031|-38.995489330095|-39.330543327113|-39.485049989246|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713|36.52153827713||36.52153827713|36.52153827713|36.222700307963|36.222700307963|35.809113606477|35.721113589021|35.721113589021|35.721113589021|35.721113589021|35.561794495817|34.958659940557|34.893901007651|34.893901007651|34.436556861664|33.460619447259|33.059575925964|32.993974565022|32.651636625388||31.362931491114||31.218254991347|30.846396070911|30.483458607578|30.483458607578|30.483458607578|30.483458607578|30.268843855222|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|||-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.095062945959|-33.31723864711|-33.31723864711|-34.038042525855|30.814568914535|30.814568914535|30.814568914535|30.814568914535|30.436381156507|30.436381156507|29.684255008103|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.7151330066|-33.361258302825|-33.523620166931|31.0121272259||31.0121272259|31.0121272259|30.653474932804|||30.594106586893|30.594106586893|30.594106586893|30.594106586893|30.455317307058|30.455317307058|29.363130676021|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.663350865795|-31.83983484634|-31.979260936139|-32.284180127645|-32.627977224483|-32.874974405648|-33.015794083418|-33.015794083418|-33.015794083418|-33.022549307944|29.417469385964|29.417469385964|28.830526421097|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984||-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.723913709737|-32.034904206701|-32.108227744044|-32.115836314141|-32.115836314141|-32.707596014804|29.502575779965|29.502575779965|29.502575779965|29.502575779965|29.370639060395|28.302932234226|-31.590145228308|-31.590145228308|-31.904050003601|-32.367832646451|-32.712036540863|-33.300040486518|-33.537822461861|-33.92591426189|-34.145322606168|-34.145322606168|-34.145322606168|-34.335340666476|-34.335340666476|-34.335340666476|-34.335340666476|-34.335340666476|-34.335340666476|-35.236490858598|-35.435950947408|-35.435950947408|-35.435950947408|-35.435950947408|-35.435950947408|-35.52438746625|-35.880787969296|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587||33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|32.885172700021|32.379078811112
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.933647213935|-65.933647213935|-66.917385377883|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-68.39422612645|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.07552854453|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.563126349826|62.349026971812|61.823361826997|60.729293665468|60.35365871277|59.202954650881|58.573282004464|57.856979106387|57.232201389163|57.111744390457|57.111744390457|57.111744390457|57.111744390457||56.399189496885|56.399189496885|56.326875396184|55.82986311958|55.826511754435|-59.379067115012|-59.379067115012|-59.379067115012|-59.379067115012|-59.379067115012|-59.379067115012|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|||-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-62.816393355143|-62.816393355143|-63.358213296215|-64.091348081474|-64.592053513657|-64.592053513657|-64.592053513657|-64.592053513657|-64.75672775389|-65.55991175294|-65.55991175294|-66.11712530706|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265||62.842540727265|62.842540727265|62.842540727265|||62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.270603164707|62.121611917797|62.121611917797|61.801792291341|61.529770484166|61.102179715931|61.102179715931|61.102179715931|60.472424610787|60.460343906245|60.460343906245|60.460343906245|60.460343906245|60.289270159228|59.608076462727|58.918974542597|58.411573704353|58.411573704353|57.62507979988|56.843422440676|56.441580591366|55.971635339907|55.971635339907|55.971635339907|53.552927968956|52.690649475524|-56.033866795786|-56.033866795786|-56.033866795786|-56.033866795786|-56.033866795786|-56.555404990788|-57.016769461011|-57.016769461011|-57.016769461011|-57.224188756253|-58.187986108225|-58.948872588919|-59.415414411543|-59.422613711414|-59.422613711414|-59.956872434314|-59.956872434314|-59.956872434314|-59.956872434314|-60.267636690864|-60.335724737332|-60.335724737332|-60.564138308814|-60.773342644468|-60.773342644468|-60.773342644468|-62.325936780258|-62.888820950503|-63.660909776682|-64.38434593412|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-65.733538935535|-66.746153855713|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-67.665264502378|-68.402515401676|-68.733726159823|-68.733726159823|-69.162785086791
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||129.51721501236|129.51721501236|129.51721501236|129.51721501236|129.51721501236|129.51721501236|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|129.25171003646|128.26023388247|127.65580474381|126.83989149853|126.83989149853|125.15543499837||120.62825585349|119.87306341577|117.96728785224|117.80644227025|117.80644227025|117.80644227025|117.80644227025|117.80644227025|117.80644227025|117.80644227025|117.80644227025||117.80644227025|117.80644227025|114.35159641899|110.35567837778|110.35567837778|||109.65075154904|108.16750341658|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126||||-120.86888809874|-120.86888809874|-121.30432172036|-122.5964690868|-122.95860131483|-122.95860131483|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|112.2490542028|111.19338974397|110.43709929167|108.67455485329|107.64672473255|106.96779958722|106.96779958722|106.96779958722|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|105.45633154694|105.01368203359|105.01368203359|104.48187367338|103.81040951299|102.22267952547|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734||97.892357350024|96.81650384337|96.198896973998|||95.90155134562|95.112835676177|94.980927342291|92.777671454042|92.777671454042|92.777671454042|90.785191030071|87.19021062803|86.837786756324|86.837786756324|86.071982368681|85.101406425645|85.101406425645|85.101406425645|85.101406425645|85.101406425645|85.101406425645|84.632669177773|83.93465696235|83.93465696235|83.501179894051|83.501179894051|82.944257394223|82.944257394223|82.944257394223|81.676954525211|80.005504468524|79.90167008886|75.756298928892|72.609222524073|70.420247520238|68.243607694605|66.531787429363|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-74.552493405414|-74.552493405414|-74.552493405414|-74.552493405414|-76.3960983754|-76.807941865396|-76.807941865396|-76.807941865396|-76.807941865396|-77.969857297473|-77.969857297473|-77.969857297473|-77.969857297473|-77.969857297473|-78.714548314458|-78.714548314458|-78.714548314458|-80.024306300417|-80.024306300417|-80.024306300417|-81.795896533612|-82.030992299852|-82.754027223059|-82.754027223059|-82.754027223059|-82.754027223059|-82.754027223059|-84.30003192631|-84.971991510434|-84.971991510434|-84.971991510434|-85.711100864458|-87.03566667774|-88.437410590148|-89.976014716864|-91.568904884922|-92.328701637555|-92.328701637555|-92.328701637555|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-97.015120318491|-98.357911007227|-98.456565107042|-100.33062999904|-101.30181363622|-102.19334484078|-102.19334484078|-102.33882362432|-102.33882362432|-102.81202392652|-103.36780505792|-103.39422814731|-103.58469451671|-104.44410857895|-105.73456657969|-108.55507245156|-109.49230199492|-110.47931135034
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||-32.974618193859|-32.974618193859|-32.974618193859|-33.140131682549|-33.417367637592|-34.78985265939|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.031803361517|32.031803361517|32.031803361517|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.797122869808|31.797122869808|31.636542984571|31.636542984571|31.636542984571|31.636542984571|30.906286612368|30.906286612368|30.699206872358|-33.534398243687|-33.534398243687|-33.534398243687||-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-34.328483096401|31.044785910858|31.044785910858|31.044785910858|31.044785910858|31.044785910858|31.044785910858|||31.044785910858|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|30.497734011655|30.415658054829|30.415658054829|28.90698388241|-32.773016422766|-32.919462064657|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.286480382398|29.784188485918|29.784188485918|29.784188485918|29.784188485918|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.845444678513|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-32.035066066989|-32.035066066989|-32.336780264809|30.113538182386|30.113538182386|30.113538182386|30.113538182386|29.658376707642|29.650412922966|29.650412922966|29.650412922966|29.650412922966|29.650412922966|29.650412922966|29.650412922966||29.650412922966|29.579062499227|29.579062499227|||29.579062499227|29.579062499227|29.509513896507|29.329460720002|29.263223299494|29.263223299494|29.18247057013|28.091634390666|27.31626067991|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|26.717583306225|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.709786322257|-29.264206465241|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.904262655158|-30.054180800009|-30.270755011823|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.774012464833|-30.957236495892|-31.051930126526|-31.177701191745|-31.393000078027|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.489583073576|-32.041758072067|-32.081738980819||-32.081738980819|-32.244153588137|-32.434616081274|-32.6811265318|-32.6811265318|-32.6811265318|-32.911949536056|-32.911949536056|-32.911949536056|-32.957133888836|-32.957133888836|-32.957133888836
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||-59.264982275712|-59.264982275712|-59.386091502229|-60.145659216819|-60.295176144637|-60.49959992896|-60.49959992896|-61.091221592278|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|54.66716508833|54.315939873431|54.315939873431|54.315939873431|54.315939873431|54.315939873431|53.30660202103|52.962926056348|52.962926056348|52.962926056348|52.962926056348|52.962926056348|52.962926056348|52.895277061534|52.895277061534|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057||-55.987354566457|-55.987354566457|-56.416505285769|-56.801672243044|-58.673670066931|-58.673670066931|-59.415188751329|-59.79465353236|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.114900415126|||-60.114900415126|-60.114900415126|-60.149889646838|-61.238764748386|-61.310015749878|-61.310015749878|-61.310015749878|-61.310015749878|-61.310015749878|-61.645699294931|-61.645699294931|-61.738206867973|-61.738206867973|-61.964674636832|-62.190911671086|-62.190911671086|-62.190911671086|-62.362125392936|58.052946925875|58.052946925875|58.052946925875|58.052946925875|57.767525302918|57.767525302918|57.767314995698|57.767314995698|57.099795753615|56.70532632631|56.583696638676|56.534661490754|55.688513869528|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|54.351586772429|53.510097770147|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.283582247743|-56.420335978252|53.757500632788||53.757500632788|53.483330815131|52.9814803789|||52.301642703782|51.76849418191|51.723325893922|51.712029745891|51.521698954717|51.179666310567|50.75518288217|49.819648579337|49.699608939199|49.671786353884|49.110317280887|48.437122124946|48.437122124946|48.222989081498|48.222989081498|47.422210268572|47.095786364427|46.911985485146|46.498874126087|46.400984268146|46.400984268146|46.400984268146|46.400984268146|46.400984268146|46.400984268146|46.044426896789|45.987316835342|45.987316835342|45.097016586659|45.085576019682|44.315085263162|44.078981023264|44.046231225946|44.046231225946|44.046231225946|43.635812710633|-45.359717072597|-45.359717072597|-45.359717072597|-45.359717072597|-45.359717072597||-45.430432751496|-45.430432751496|-45.430432751496|-45.959371622756|-46.613746705271|-47.380830833886|-47.747588976196|-47.988431780395|-48.388018264877|-48.388018264877|-48.388018264877|-48.388018264877|-48.388018264877|-48.665574858042|-49.088611982306|-49.088611982306|-49.775125289449|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.786917466016|46.411253951326|46.411253951326|46.178061615908|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.230946477575|-48.80542744853|-48.80542744853|-48.80542744853|-48.80542744853|-48.80542744853|-48.80542744853|-49.703807928583|-50.656452075663|-50.929392805831|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-57.231990877744|-57.231990877744|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.944175037485|-58.249083925995|-58.480094302267|-59.120106128156|-59.456446223395|-59.456446223395|-59.456446223395|-59.456446223395|-59.456446223395|-59.456446223395|-59.689384200989|-59.931217438423|-59.931217438423|-60.320240928556|-60.458045484651|-61.660051242101|59.352969379926|59.352969379926|59.352969379926|59.352969379926|59.352969379926|59.352969379926|59.352969379926|58.775521406094|58.380578924726|57.72953364751|57.292815816637|56.689793520764|56.375550176866|56.375550176866|54.081573778003|-56.458618276587|-56.458618276587|-56.458618276587||-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.547353021823|-56.890391500485|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.717753666907|-57.717753666907|-57.717753666907|||-57.717753666907|-57.717753666907|-57.717753666907|-57.717753666907|-57.717753666907|-57.943554470118|-57.943554470118|-57.943554470118|-58.566728562311|-58.971365154006|55.732078943457|55.732078943457|-58.037714813587|-58.037714813587|-58.037714813587|-58.037714813587|-58.037714813587|-58.037714813587|-58.194125756552|-58.491252273244|-59.394167946359|-60.169076335188|-60.474528828988|-60.85114282119|-60.899932272118|-60.899932272118|-60.899932272118|-60.899932272118|-60.899932272118|-60.899932272118|57.878344525844|57.878344525844|57.878344525844|57.878344525844|57.878344525844|57.878344525844|57.294270610312|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.699567755797|-60.077121995746|-60.077121995746|-60.077121995746|-60.077121995746|-60.077121995746|-60.635691191155|57.996408038803|57.996408038803|57.996408038803|57.996408038803|57.996408038803|57.278231255951|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581||56.876024980581|56.876024980581|56.876024980581|||56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.481695143421|56.447242164753|56.447242164753|56.447242164753|56.216380861227|55.943927220877|55.943927220877|55.28473083654|55.28473083654|55.28473083654|55.28473083654|55.28473083654|55.212477918896|54.81719933222|54.087998927416|53.88333253152|53.840925102839|53.796821430152|53.796821430152|53.486286111792|53.486286111792|53.486286111792|53.486286111792|52.957540454821|52.416156493244|52.236285221376|52.043650322267|51.421833547297|50.717593440681|49.708437029156|-52.150880409741|-52.150880409741|-52.150880409741|-52.150880409741|-52.150880409741|-52.150880409741|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.788652470239|-53.163584194222|-53.163584194222|-53.213701375268|-53.213701375268|-53.213701375268|-53.213701375268|-53.738557744846|-54.098954652001|51.490847985815|51.490847985815|51.490847985815|51.490847985815|51.490847985815|51.159011390561|51.159011390561|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.182204377334|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|51.193668804272|51.193668804272|51.193668804272
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||399.46896810468|393.81551774272|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|388.11145177546|373.85717949009|339.24684338146|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-368.80324358367|-370.54582625534|-370.54582625534|-370.54582625534|-370.54582625534|-377.01087542394|344.46013333158|344.46013333158|344.46013333158|340.91126841259|335.26275135103|335.26275135103|335.26275135103||335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|||335.26275135103|335.26275135103|331.14749268495|331.13610976497|327.97902916051|320.53222580063|-355.84196217736|-361.26328079657|-366.90920122416|-375.12134656145|-378.42757478411|-378.42757478411|-382.1195295724|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|353.22694786567|353.22694786567|353.22694786567|350.46328320523|345.41134788269|345.41134788269|345.41134788269|342.84039467434|340.66058766447|340.66058766447|340.66058766447|340.66058766447|340.66058766447|340.66058766447|337.7916932948|337.7916932948|337.7916932948|329.06300204413|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|-370.27626165827|-370.27626165827|-370.27626165827|-370.27626165827|-370.27626165827||-370.27626165827|-370.27626165827|-370.27626165827|||-370.27626165827|-370.27626165827|-370.40140930237|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-475.57687552677|-476.72430275002|-484.70222181202|-484.70222181202|-485.44690973363|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.87301818112|-487.87301818112|-487.87301818112|-487.87301818112|-487.87301818112|-491.5255757568|-496.3117613525|463.29717631986|463.29717631986|463.29717631986|463.29717631986|460.99217934876|460.99217934876|460.96908511353|456.60777785992|456.60777785992|456.60777785992|456.60777785992|454.66419355313|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.69198216234|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||2.0499310952601|1.9923123763862|1.8702915230132|1.8572161744293|1.8572161744293|1.8572161744293|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.051887784405|-2.0647208891552|-2.0647208891552|-2.0647208891552|-2.0774954449514|-2.083411595488|-2.1170684466366|-2.125076102946|-2.1549284788123|-2.1549284788123|-2.1549284788123|-2.1952538989375|-2.2350546600096|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|1.9835165133631|1.921629507294|1.8872549875475|1.8630611084011|1.8512175926002|1.8512175926002|1.8512175926002|1.8191305408249|1.8039784706709|1.7906585727058||1.7906585727058|1.7583985167435|1.6830243432707|1.6830243432707|1.6830243432707|1.6664436751147|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|||1.6423063261597|1.4629368268522|-1.9305631435839|-1.9464590656457|-2.0201667878459|1.7428036487032|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.6939254621471|1.5830282347958|-1.7881966793045|-1.7881966793045|-1.8078018254157|-1.8254742562899|-1.8401381241094|-1.8632923085171|-1.8968525880662|-1.9178917798827|-1.9425741735907|-1.9501380262343|-1.9690685489992|-1.9690685489992|-1.9850206418413|-1.9859645464463|-1.9859645464463|-1.9859645464463|-1.9859645464463|-1.9859645464463|-1.9859645464463|-2.0057105729362|-2.1199562030127|-2.2024790663509|-2.2216990875965|-2.2289711687041|-2.2388013505354|-2.2591679628513|-2.2591679628513|-2.2591679628513|-2.2723909595242|-2.2723909595242|-2.2723909595242|-2.2940176569346|-2.3549084887376|-2.3632394430065|-2.3632394430065|-2.3632394430065|-2.4142104251543|-2.4787441016442|-2.4787441016442|-2.4787441016442|-2.4835111228044|-2.4835111228044|2.227525447982|2.227525447982|2.227525447982|2.227525447982|2.227525447982||2.227525447982|2.1940282441702|2.1562596539851|||2.1562596539851|2.1562596539851|2.1562596539851|2.1079552681574|2.0654693085628|2.0654693085628|2.0609766358257|2.0609766358257|2.0609766358257|2.0609766358257|2.0609766358257|2.0609766358257|2.0609766358257|1.9794741730028|1.9723968019878|1.9723968019878|1.9723968019878|1.9723968019878|1.9723968019878|1.9718852960175|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.8744669390531|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.2279395237472|-2.2590716762572|-2.2852740070587|-2.4463044892158|2.0144949610138|1.9951611553192|1.8926789931192|1.8283752840406|1.8283752840406|1.8061793284218|1.8061793284218|1.7561437505926|1.6889930189147|1.6701867845869|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.624908744945|1.624908744945|1.624908744945|1.5438985820764|1.4729706442085|1.4560229287906|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3141798954101|1.3141798954101|1.3141798954101|1.3044777292777|1.2831696491295|1.2725349307922|1.2725349307922|1.2725349307922|1.2725349307922
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||682.7788976304|682.7788976304|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|649.05673514074|649.05673514074|649.05673514074|649.05673514074|649.05673514074|649.05673514074|646.08524566961|637.5836056214|636.80398861362|636.19335255572|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|610.21089563882|604.92323229617|598.16093019424|598.16093019424|598.16093019424|576.06765952572|566.17521048105|564.1057806072|561.00646019616|558.54127361939|558.54127361939|550.20140089112|541.16321724123|541.16321724123|541.16321724123||541.16321724123|541.16321724123|541.16321724123|530.82125977167|530.82125977167|-582.37001507801|-582.37001507801|-599.2222511826|542.85773254164|542.85773254164|542.85773254164|542.85773254164|540.84189113785|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|||535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|533.17100594555|533.17100594555|533.17100594555|533.17100594555|529.9955519892|517.41171765076|506.20748779229|499.2638468417|489.64892190099|489.64892190099|489.64892190099|488.75929905948|488.75929905948|488.75929905948|488.75929905948|488.75929905948|487.18810735341|472.92012029882|471.55013366536|459.79181518373|447.1159057597|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-480.50853455121|453.94226817141||453.94226817141|453.94226817141|453.94226817141|||453.94226817141|453.94226817141|453.94226817141|453.94226817141|453.94226817141|453.94226817141|452.76084369035|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|440.75651787653|433.76558016555|430.9405431249|430.9405431249|429.07561466189|428.91241835284|428.91241835284|428.91241835284|428.91241835284|426.39157187859|421.9350798651|420.36120595363|410.9429947472|406.24777397584|394.06696769342|393.42719514221|389.77743124797|382.24714040573|379.99405405053|371.02393470349|369.3293776572|351.87627261023|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-403.32268081929|-411.08171270249|-411.08171270249|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-419.86121680122|-425.61246412972|-429.27496760398|-441.67773906953|-451.53638895095|-451.90987288224|416.84049474875|416.84049474875|416.84049474875|416.84049474875|416.84049474875|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|407.91709211331|406.9843695132|406.9843695132|401.41040955297|389.28379144395|389.13926632861|389.13926632861|385.43252322916|379.36669485044
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||940.63975346716|940.63975346716|940.63975346716|940.63975346716|940.63975346716|931.66638324693|921.51266975353|915.13075637762|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|907.16139204373|907.16139204373|906.61631096688|906.61631096688|906.61631096688|905.02644103199|892.94048800104|891.3432131475|891.3432131475|890.48690146272|841.44097856752|840.04703422954|840.04703422954|840.04703422954|840.04703422954|840.04703422954|839.4022934853|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666||-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-914.30034886732|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|||-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-939.54040154932|-940.46712503961|874.67360957627|874.67360957627|874.67360957627|874.67360957627|874.67360957627|867.18173687728|857.53285763565|857.53285763565|857.53285763565|827.7365139094|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|813.21571922659|803.91748683054|796.00834175833|784.10369339793|773.40965187118|763.66628596038|754.78477845424|751.61018391884|751.61018391884|746.56132021256|746.08928428839|746.08928428839|719.28256793762|669.21364211772|669.21364211772|647.36516401209|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-682.17181397532|-687.77426487709|659.45683216182||659.45683216182|659.45683216182|659.45683216182|||659.45683216182|659.45683216182|659.45683216182|659.45683216182|659.45683216182|659.45683216182|651.16313938662|638.736814759|630.54647983205|620.41272824221|615.39193654516|610.55670681092|610.55670681092|599.22411664429|597.32677728272|596.85755879721|596.55632020982|596.55632020982|596.55632020982|596.55632020982|595.45704144407|593.46825456195|593.46825456195|593.46825456195|589.53140480842|587.78741977361|587.78741977361|587.78741977361|577.60269067185|572.23633381942|560.86812630868|556.19236120887|553.83039659601|550.98935396518|548.4215206818|547.35723502947|541.5969027183|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.76195255957|-584.76195255957|-593.46881990125|-593.95534828183|-593.95534828183|-599.47260716753|-602.00140010375|-602.00140010375|-617.44916272155|-617.44916272155|-617.44916272155|-622.37127902763|-630.00693329459|-635.70774299443|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-643.10318653027|-646.78133193033|-648.97013665444|-648.97013665444|-660.47794385758|-666.71507241521|-666.71507241521|-666.71507241521|-670.546012508|-670.546012508|-670.546012508|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.79716422251|-46.959070281753|-47.138596129817|-47.138596129817|-47.138596129817|-47.138596129817|-47.138596129817|-47.36835748102|-47.36835748102|-47.36835748102|-48.57581095521|-48.57581095521|-48.892010739824|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.399670212852|45.86074531673|45.618047588386|45.172832137255|45.062546677916|45.062546677916||45.062546677916|44.65243779464|44.65243779464|44.65243779464|44.65243779464|44.65243779464|44.100488888372|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.313226185393|43.313226185393|||43.113583734909|42.779537389985|42.211709762404|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.174829129691|42.256283196366|42.256283196366|42.256283196366|42.256283196366|42.256283196366|42.256283196366|41.963091117979|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414||41.948528817414|41.948528817414|41.948528817414|||41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.447809381748|41.063677650321|40.765195905752|40.303699119085|40.303699119085|39.772959965239|39.772959965239|35.571670624468|35.571670624468|35.571670624468|35.306701664112|35.306701664112|35.306701664112|35.306701664112|35.123229926321|35.123229926321|35.123229926321|35.123229926321|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.724959573476|-37.138845030167|-37.545938668094|-38.344375382355|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-40.956951743133|39.925062568234|39.925062568234|39.925062568234|39.925062568234|39.676735780026|39.564686492998|39.564686492998|39.564686492998|39.057985628003|-41.589168202538|-41.589168202538|-41.589168202538|-41.589168202538|-41.930742727009|-41.936937211054|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.629538259108|-42.734112444673|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.71659637733|40.327328536728|39.99703242803|39.847257058095|39.625941035737|39.625941035737|39.625941035737|39.625941035737|39.625941035737|39.625941035737
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||291.14509019762|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-309.55627687884|-311.04585879061|-311.47315812347||-314.00907543232|-315.28231417394|-317.72479149209|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129||300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.071583129|300.06862879514|300.06862879514|296.20403301185||-309.19290043312|-309.19290043312|-309.19290043312|-309.19290043312|-309.19290043312||-312.64344574065|-312.64344574065|-312.64344574065|-312.64344574065|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|||299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|298.98606654786|294.37578340266|294.37578340266|294.37578340266|294.37578340266|294.2064165086|294.10159661709|290.92954569325|287.84635071089|287.84635071089|284.25239234622|284.25239234622|284.25239234622|284.25239234622|284.25239234622|284.25239234622|280.40171898362|280.40171898362|280.14635985159|279.83069128783|279.83069128783|278.52853366834|276.37058991306|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|278.48955671684|278.48955671684|278.48955671684||278.48955671684|277.62172765088|277.45191689941|||275.2965651774|274.37951991554|272.18280397517|272.07313044286|272.07313044286|272.07313044286|268.56114631523|268.56114631523|268.56114631523|266.21238682921|264.25821233519|262.14803065997|261.74780506273|258.74755609455|258.62038017058|258.62038017058|258.62038017058|256.70155576979|256.70155576979|256.70155576979|256.11839224801|255.01488671817|251.91098558149|250.80108050993|250.27344109935|249.0649267559|245.57769503911|241.60298024636|235.96287009449|235.96287009449|235.96287009449|235.96287009449|232.68618032432|232.68618032432|232.68618032432|232.51241749631|230.85268898923|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.83510216527|-243.84455965683|-247.98284338498|-251.45315677351|238.62315005129|238.62315005129|238.62315005129|238.62315005129|235.76460286053|233.98289172817|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-247.31125619538|-253.46806142205|239.25339421618|239.25339421618|239.25339421618|239.25339421618|239.25339421618|239.25339421618|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-252.24168479703|-255.07965943837|-256.9385089612|-257.23167204592|-258.02408445912|-258.14435306571|-258.14435306571|-258.14435306571|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.977279944639|22.977279944639|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-24.03975492634|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.587042294667|-24.598693566467|-24.598693566467|-24.995770459865|23.984143145112|23.879603367413|23.842892202365|23.604324164906|23.523138168696|23.372930768732|23.071035759983|22.958927359115|22.742696777462|22.355775744251|-23.269804285694|-23.269804285694||-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.55091203116|-23.55091203116|-23.55091203116|-23.60490315118|-23.614173392898|-23.614173392898|-23.614173392898|22.94282931634|22.94282931634|22.94282931634|||22.94282931634|22.94282931634|22.856477306377|22.684418517231|22.519910315539|22.450455643364|22.251060885001|22.096735762014|22.013038633548|21.990043002458|21.860048009391|21.832831066444|21.746478259116|21.482198065685|21.430775344555|21.386973156073|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.01075328813|20.690837584447|20.359819423833|20.167179988297|20.167179988297|20.167179988297|19.97964437634|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.868642292635|19.868642292635|19.868642292635|19.868642292635|19.796349090579|19.796349090579|19.633231392262|19.633231392262|19.633231392262|19.633231392262|19.633231392262|19.633231392262|19.48192473557|19.230153038502|19.230153038502|19.119335760011|19.087874109363|19.046804727023|19.023491993002|19.023491993002|19.011380661915|19.005978996434|18.928308944877|-19.543688483109|-19.543688483109||-19.543688483109|-19.543688483109|-19.543688483109|||-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.597986957618|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.875545157935|18.793106862732|18.656785140245|18.451150931483|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.215387643631|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.532384027053|-19.532384027053|-19.719593592274|-19.982326582392|-20.154252135444|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.07417936029|19.07417936029|19.07417936029|18.780199683396|18.679073007862|18.679073007862|18.461469818001|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281||-19.26283163281|-19.26283163281|-19.394812098827|-19.410972502601|18.615445596185|18.615445596185|18.615445596185|18.615445596185|18.615445596185|18.615445596185|18.615445596185|-19.269273855797
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||-203.82608816334|-203.82608816334|-203.82608816334|-205.85676598227|-206.62140766422|-206.64322361725|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569||194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569||194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|194.96912771569|191.61570576944|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911||187.48614107981|184.7318257956|183.49091992425|182.03714121765|182.02670743664||182.02670743664|181.28523760593|178.00304042803|174.01727731478|169.75530134585|-188.81633878918|-188.82634144394|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|||177.58453115406|177.58453115406|177.58453115406|177.58453115406|176.94393045573|175.68769626782|174.48939003807|174.48939003807|174.48939003807|174.48939003807|173.79932090819|173.21294696435|173.21294696435|173.21294696435|173.21294696435|170.93865533885|170.93865533885|170.93865533885|170.93865533885|170.79295291963|170.29216278994|169.70668746762|169.70668746762|169.43835249071|169.43835249071|169.43835249071|165.20176118725|165.20176118725|165.20176118725|163.38529325982|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-172.25259567871|-174.24768076152|166.38281758742|166.38281758742||166.38281758742|165.78091402536|165.27323458465|||163.73972777357|163.73972777357|163.73972777357|162.91914366606|162.57949893713|162.57949893713|160.44388313029|159.80709372333|159.352325342|158.39980559647|156.60255533125|156.31117445525|156.20130715432|155.78698627206|155.78698627206|155.78698627206|155.2160989096|153.79566206427|153.62022137436|153.62022137436|153.62022137436|153.62022137436|152.74745988617|151.57218392436|150.82186882302|149.66318927655|147.78686900546|147.58542119585|143.9088060759|142.39311413219|141.4784542129|141.11218304607|139.44409227341|139.23159396759|139.23159396759|138.36565809902|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-149.25784974277|-150.94760539996|-155.43622364454|144.57899705654|144.57899705654|144.57899705654|144.57899705654|144.57899705654|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.20287692792|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-149.55583725885|-150.77315691793|-151.52295620004|-152.22829026161|-153.6730996125|-154.49088762919|-154.49088762919|-154.49088762919|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.620621189903|-6.7232459225376|-6.7729398848966|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1345409055552|6.0358233341466|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447||-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|5.9525663866181|5.889296003357|||5.8147848841774|5.8147848841774|5.8015387055197|5.7020430031661|5.646158821411|5.6132825802224|5.6132825802224|5.5210917206227|5.3897684383855|5.3154094802523|5.3022216439718|5.3022216439718|5.2123572694454|5.1869332965786|5.1869332965786|5.1869332965786|5.1869332965786|5.1869332965786|5.1475078430087|5.1475078430087|5.1475078430087|5.1475078430087|5.1475078430087|5.1475078430087|4.9454530970157|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.7073765536329|4.6635935216312|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0973060593311|-5.1629512293807|-5.2326678416985|4.8227102520675|4.8227102520675|4.8227102520675|4.7529004947576|-5.0724559405278|-5.0724559405278|-5.0724559405278||-5.0724559405278|-5.0724559405278|-5.0724559405278|||-5.0724559405278|-5.0841178473312|-5.1233532491081|-5.1427883664104|-5.1427883664104|-5.1427883664104|-5.2528760211702|-5.2888592024648|-5.2888592024648|-5.2888592024648|-5.2888592024648|-5.3683433819704|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.9308236586717|4.9308236586717|4.9308236586717|4.9308236586717|4.9032484411826|4.753387199467|4.620208063198|4.5976645711921|4.5976645711921|4.5947382454367|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5206402271744|4.4368088061128|4.4368088061128|4.3978986535375|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.2990655034621|4.2628503739657|4.2130562397972|4.1100623710437|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3923407171777|-4.5044340397044|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083||-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|4.2879744411376|4.2879744411376|4.2879744411376|4.2879744411376|4.2879744411376|4.2879744411376|4.276898609876
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||1.7751724852475|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.9490368928301|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8090881661902|1.7860424205474|1.778913501213|1.778913501213|1.7786279328212|1.7786279328212|1.7786279328212|1.7637532030593|1.7370313643361|1.7248681186465|1.713476192399|1.713476192399|1.713476192399|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6910397336543|1.6910397336543||1.5837940822774|1.5412434814962|1.5051871470381|1.4944024143141|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|1.4312982047159|1.4312982047159|1.4312982047159|1.4312982047159|1.4312982047159|1.4312982047159|1.4277633068687|1.4277633068687|1.3872369657762|1.3687354470631|||1.3605394788739|1.3561271636747|1.3473634818155|1.3306538306959|1.3277820440671|1.3245911899034|1.3139151080675|1.3139151080675|1.2822945564132|1.2568550738075|1.2521760422481|1.2521760422481|1.2324178305481|1.2147751388253|1.2147751388253|1.1991390053101|1.1967933181996|1.1681314512618|1.1597293399581|1.1411140279854|1.1411140279854|1.1411140279854|1.1332100317307|1.1174555868382|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2203454887598|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1147282178093|1.0844202764486|-1.1825315652727|-1.1825315652727||-1.1825315652727|-1.1825315652727|-1.1975350444448|||-1.2166759885549|-1.2166759885549|-1.2188621071974|-1.2213467920267|-1.2398020122276|-1.2513078554721|-1.2905086857579|-1.3177040994721|-1.3196712546657|-1.3196712546657|-1.3196712546657|-1.3597735953674|1.2780386834265|1.2780386834265|1.2780386834265|1.2780386834265|1.2760908977633|1.2760908977633|1.2646565455469|1.2520073208845|1.2456170651697|1.2456170651697|1.2456170651697|1.2264911105659|1.2151568190285|1.1890908696065|1.1858116132418|1.1858116132418|1.1858116132418|1.1681795034585|1.1393661337625|1.1230179554369|1.1086513768592|1.1086513768592|1.1086513768592|1.1086513768592|1.09150147559|1.0826901366897|1.0826901366897|1.0603500660467|1.0350000522985|-1.1263733368286|-1.1263733368286|-1.1500536977327|1.0491519585562|1.0491519585562|1.0491519585562|1.0491519585562|1.0491519585562|1.0473974733824|1.0473974733824|1.0443305140595|1.0376503340045|1.0376503340045|1.0376503340045|1.0376503340045|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1233372953856|-1.1437636908916|-1.1466540492273|-1.1484767901342|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.165011479425|-1.165011479425|-1.165011479425|-1.1679571888707|1.0709652890191|1.0709652890191|1.0709652890191
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4763326864136|9.4674455417881|9.4674455417881|9.4674455417881|9.4674455417881|9.4674455417881|9.4674455417881|9.4674455417881|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.4660463373839|9.2728293252189||9.1342850151856|9.1342850151856|9.1342850151856|9.1342850151856|9.1342850151856|9.1162154634302|9.1162154634302|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|9.0289770853464|8.9105301711233|8.8889219863846|8.785468430832|8.7166320963203|8.3112579102317|8.2875093230249|||8.2875093230249|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3394535453364|-9.3649447971636|-9.3649447971636|-9.3649447971636|-9.7208828720841|8.0279633432193|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.9232701156853|8.0654429831415|8.0654429831415|8.0654429831415|8.0654429831415|8.0654429831415|8.0654429831415|7.941103767279|-8.7854269384074|-8.7854269384074|-8.7854269384074||-8.7854269384074|-8.7854269384074|-8.7854269384074|||-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.8298853913854|-8.8298853913854|-8.8557062193101|-8.8939620967646|-9.1474471087742|-9.2356077295198|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.328476587566|-9.34097725836|-9.34097725836|-9.34097725836|-9.3486974182786|-9.4312897685954|-9.4312897685954|-9.4312897685954|-9.4312897685954|-9.7112483452634|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6106936993595|8.5628264813949|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.569045726233|-9.569045726233|-9.569045726233|-9.5888204913806|-9.5888204913806|-9.5888204913806|-9.6074938621202|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161||8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|-9.5009977326284
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||159.60387343186|158.65430364363|157.81311532913|157.30902144047|157.08461373371|157.08461373371|157.08461373371|157.08461373371|156.33846529901|156.20662539733|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-169.15199394446|-169.15199394446|-169.15199394446|-169.38832897855|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238||-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-173.59224457038|-175.81916199009|-176.79629008285|-180.77145277674|-180.77145277674|-180.77145277674|-180.86550274618|-184.0561241654|-185.20356340507|-185.20356340507|-185.20356340507|-185.20356340507||-185.20356340507||-186.85119003829|-187.93464559512|-188.47888492013|-188.47888492013|-192.58209655975|-192.9045802276|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|170.54501170059|168.92779772966|167.88921953008|167.32691686204|||165.92712103052|164.00792361545|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|160.15747272563|160.15747272563|157.1166302583|153.89347297851|151.58163952501|150.34348513982|150.02053480569|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|145.97982519592|142.89703494669|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891||142.5165823891|142.5165823891|141.21009391703|||138.96975274144|138.96975274144|138.96975274144|138.96975274144|137.22750527262|137.22750527262|137.22750527262|135.93519035614|135.93519035614|135.93519035614|135.45299335361|135.13805110956|135.13805110956|135.13805110956|135.13805110956|131.81449665521|128.86611349819|127.23456597591|126.71309486135|126.71309486135|126.71309486135|126.71309486135|126.71309486135|126.71309486135|126.71309486135|124.30325453086|124.30325453086|124.30325453086|120.34528925467|118.80865438832|118.48182973214|116.82380773485|116.82380773485|116.82380773485|116.82380773485|116.29034235146|116.2003801362||115.6948706327|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|109.3356319829|102.61559729177|102.61559729177|100.92288604928|100.61153937659|96.304486924644|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-107.312441038|-107.40048914365|-107.40887758922|-108.6291919533|-108.6291919533|-108.6291919533|-108.6291919533|-108.6291919533|-108.64467640424|-108.64467640424|-108.64467640424|-109.30001834899|-109.30001834899|-109.30001834899|-109.30001834899|-110.85279384222|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-113.32943195815|-113.32943195815|-113.32943195815|-114.7688145584|-115.8125713077||-118.53619042665|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|109.68771605016
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||-8.0010704310704|-8.0010704310704|-8.0177657702293|-8.0177657702293|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|7.7446611149254|7.7446611149254|7.6887347149786|7.5934827778004|7.5583860164393|7.5583860164393|7.5169431972081|7.5169431972081|7.5169431972081|7.5169431972081|7.4282704246899|7.366745089255|7.1994943870022|7.1952647472254|7.1952647472254|7.1870719089366|7.1177533895829|7.1177533895829|7.1177533895829|7.1177533895829|7.0940202812875|7.0940202812875|7.0940202812875|7.0940202812875||6.9676893928012|6.9473215450138|6.8733569636709|6.8607303052883|6.8233668969451|6.7711851780479|6.7574282956195|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.6839249045889|6.6192036096011|6.6192036096011|6.5560041736402|6.4547823613262|||6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.297785778139|6.1863175711079|6.146908398143|6.0641202878858|6.0382448779108|5.9933831544454|5.9008557879551|5.9008557879551|5.8484762936001|5.8484762936001|5.7574181059075|5.7265757166757|5.6254619324831|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9671118056994|-6.0045688192294|-6.0117362143307|-6.0117362143307|-6.0117362143307|-6.1013737389014|-6.1559551493824|-6.1559551493824|-6.2262900955516|-6.2262900955516|-6.2367174025776|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.7574122415268|5.724732222885|-6.1074756362693|-6.1074756362693||-6.1074756362693|-6.1223062120826|-6.1584510364964|||-6.1737218655644|-6.1737218655644|-6.1737218655644|-6.1737218655644|-6.2250242274667|-6.2733603099612|-6.3534003208774|-6.3906669827189|-6.3981862435405|-6.3981862435405|-6.3981862435405|-6.4675403314238|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.1129935855188|6.0815481736172|6.0113870649326|5.9623189269158|5.9409048444045|5.9409048444045|5.9409048444045|5.9409048444045|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.7632460837567|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1187500409656|-6.1526110362535|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.2723628301384|5.8765644936321|5.8765644936321
05344|446|/equities/bbva|STOXX600/EAFAVALUE||9.217866963994|9.1181849051974|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.9498363484586|-10.159595700287|-10.193969665075|-10.193969665075|-10.193969665075|-10.193969665075|-10.193969665075|-10.263410235009|-10.483878377456|-10.483878377456|-10.483878377456|-10.483878377456|-10.594865007951|-10.635919524508|-10.635919524508|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.738545281331|-10.790828235326|-10.819388866667|-10.819388866667|-10.819388866667|-10.914653778346|-11.033726904427||10.02620153364|10.02620153364|9.9563348021378|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.911424928708|-11.032194090997|-11.22410440568|10.638896479313|10.638896479313|10.638896479313|10.53210742176|10.452879666552|||10.452879666552|10.358199330684|10.345245957517|10.345245957517|10.306106011231|10.181784647659|9.935038586408|9.8955984335808|9.8903871886893|9.75376344974|9.716713732348|9.716713732348|9.5412374799628|9.4257134352666|9.4257134352666|9.2286809720973|9.0870903110482|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.8930945836958|8.8483271558479|8.7749750099621|8.7749750099621|8.7749750099621|8.7749750099621|8.7749750099621|8.7749750099621|8.7639717484009|8.6951911079101|8.5842123149956|8.5222356186007|8.508698511724|8.508698511724|8.4037765403636|8.2671957965303|8.1776618952672|8.1300688844169|7.8006323820181|-8.5152978890662|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5202887284946|-8.5202887284946|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|-8.5806729981637|-8.5806729981637|-8.5806729981637|-8.5806729981637||-8.5806729981637|-8.5806729981637|-8.6079237585009|||-8.6079237585009|-8.6079237585009|-8.6342490651807|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.0837022795112|8.0467686081412|8.0467686081412|7.9980760045054|7.9429730780922|7.876300262326|7.876300262326|7.795777928955|7.7510094084939|7.7510094084939|7.6217880424085|7.4909868964688|7.4647633244744|7.3924038068179|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2464916780711|7.1155462083022|7.0523376767425|7.0523376767425|7.0523376767425|7.0523376767425|6.995930758294|6.9532564648616|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.4063353345835|-7.4779281931943|7.0538043206911|7.0538043206911|7.0538043206911|7.0538043206911|7.0538043206911|6.9406717293771|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||167.31036353423|162.75337183821|162.75337183821|162.75337183821|161.03708355016|158.37175509208|157.03528072298|156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542||156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542|156.28478009542|153.3832747971|153.3832747971|153.3832747971||153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|153.3832747971|151.83142084932|149.61810155385|149.61810155385||146.63399935291|144.51000267185|141.23631832814|141.23631832814|141.23631832814||141.23631832814|141.23631832814|140.93202477269|140.8966958873|139.52965819753|-156.52169890576|-156.52169890576|-156.52169890576|-157.46578147867|-159.43420249068|-163.17966621279|145.04976647729|145.04976647729|145.04976647729|145.04976647729|145.04976647729|145.04976647729|145.04976647729|145.04976647729|145.04976647729|145.04976647729|||145.04976647729|141.52196326117|133.85772932746|130.9308166369|-143.88078183994|-143.88078183994|-143.88078183994|-143.88078183994|-144.5639274251|-144.5639274251|-144.98214633062|-145.07795191491|-145.07795191491|-147.61995114976|135.4383815944|135.4383815944|135.4383815944|135.4383815944|135.4383815944|135.4383815944|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|134.51293459778|132.61992529636|128.41103488875|125.9059819402|125.9059819402|125.9059819402|125.9059819402|122.25664914335|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-135.47824319425|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701||124.68106975701|124.42896334492|123.99329955669|||121.6889039368|121.6889039368|121.6889039368|121.6889039368|121.6889039368|121.6889039368|119.60989309357|116.36036660993|116.36036660993|113.43929309673|112.98810386466|110.73122702492|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|100.75787530738|100.75787530738|100.75787530738|100.75787530738|99.880970274941|99.695524731759|99.256137149736|97.579044414013|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-113.67303186407|-115.15892225891|-116.09879945814|-118.6764487591|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-124.98237148323|-124.98237148323|-124.98237148323|-124.98237148323|-124.98237148323|-127.33596458478|-128.28440602668|-128.43569024855|-128.43569024855|-128.46742750598|-130.46936804931|-131.09551308676|-131.09551308676|-131.80612599104|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-134.55893330365|-134.55893330365|-134.55893330365|-136.93214506341|-136.93571317674|-140.27857163748|-142.69285957903|-142.75873218742|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|127.54810498662
05346|477|/equities/boliden|STOXX600/EAFAVALUE||335.90051630887|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-361.56148636184|-361.56148636184|-361.56148636184|-361.56148636184|-361.56148636184|-361.56148636184||-361.56148636184|-361.56148636184|-361.56148636184|-362.25721520673|-369.796904768|-373.56322989359|-374.09595563547|-374.09595563547|-376.21772848386|-379.63176555715||352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|347.50746597341|340.93040403585|340.93040403585|340.93040403585|336.70044214704|335.71600015048|335.71600015048||335.68923226406|335.68923226406|335.68923226406|335.68923226406|335.68923226406||335.68923226406|330.25471200999|322.76078807045|322.58271583001|322.58271583001|322.58271583001|322.58271583001|322.58271583001|322.58271583001|321.40856025926|320.97321149307|320.97321149307|320.97321149307|319.24961548624|319.24961548624|317.38292271095|305.66436128039|299.45354001781|299.45354001781|290.78170265379|285.90188709037|||276.4132075391|274.63022255148|274.63022255148|274.63022255148|274.31970155731|271.82501270395|271.82501270395|271.82501270395|271.82501270395|271.82501270395|267.800012081|261.49444396532|255.68551092718|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-279.37873649463|-279.57639524523|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-289.61755404666|-292.11395809601|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-295.89148415512|-296.34331606699|-298.24257510319|-304.11397301504|-306.68496594771|-307.44207992551|-307.44207992551|-307.44207992551|-315.37729983857|299.02583920785|299.02583920785|299.02583920785|299.02583920785|299.02583920785||299.02583920785|299.02583920785|298.72036570783|||295.53976015361|295.53976015361|295.53976015361|295.53976015361|292.76083071267|290.39815778241|280.4035113598|270.69117637343|270.69117637343|270.69117637343|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|-297.23506374143|-297.23506374143|-297.23506374143|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-303.20746449287|-315.8860641989|-318.06163791052|291.04132041693|291.04132041693|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|281.48035801414|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-309.95717933628|-315.92465727034|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2855714240313|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.4273231893951|5.0365413605415|4.9952679672995|4.90540899603|4.8926765054291|4.8826407425741|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.1871023863759|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|4.8661539347904||4.8661539347904|4.8661539347904|4.7948379286944|4.7508756329416|4.6613617130781|4.6240129943981|4.5497367377959|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|||-4.8243071182209|4.6504918884748|4.5987687454747|4.5421322303929|4.5172579242033|4.4861755584393|4.4619726576975|4.3756362772177|4.2808183140434|4.2170032836334|4.2170032836334|4.2170032836334|4.1824480799984|4.1588119118264|4.1588119118264|4.1588119118264|4.1588119118264|4.0954577755983|4.0663975159389|3.9999417110794|3.9865463358951|3.9723847290755|3.9365386588574|3.9197654043304|3.8874076691512|3.8874076691512|3.8829529911549|3.8216700984671|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.7586524544738|3.6937248109206|-3.9130426987557|-3.9130426987557||-3.9130426987557|-3.9227695845397|-3.9414663075111|||-3.9576292433895|-3.9631101470128|-3.9631101470128|-3.9965668895659|-4.0093973893218|-4.0093973893218|-4.0681081898005|-4.1036202782825|-4.1220780472441|-4.1352259323532|-4.1352259323532|-4.2315288435016|4.0294272964089|4.0294272964089|4.0294272964089|4.0294272964089|4.0294272964089|4.0294272964089|4.004308071941|3.9926757450566|3.9794173633242|3.9455749630027|3.9223056500812|3.8777839812591|3.869482216234|3.8323733298805|3.8323733298805|3.7602479423447|3.7222755579334|3.6742506323238|3.6427229177046|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.5976434232268|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5107193119951|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7627919091214|-3.8039910940583|-3.835545662184|-3.8644951749063|-3.9104390462478|3.7241060473497|3.7241060473497|3.6852289811301|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|3.6358610940469|3.6358610940469|3.6358610940469
05348|13579|/equities/campari|STOXX600||-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.145502818484|-9.2212159854853|-9.2212159854853|-9.2212159854853|-9.2212159854853|-9.2212159854853|-9.4645736198386|-9.5477485635502|-9.7133869571402|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2112396484843|9.0969331801193|-9.6288828138617|-9.6288828138617|-9.6288828138617|-9.6288828138617|-9.630314641982|-9.8121272256967|-9.9972087395857|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.3126199238439|9.3049850325264|9.3049850325264|9.3049850325264|9.3049850325264|9.2959834050776|9.1397593232925|9.0152922848225|9.0152922848225|9.0152922848225||9.0152922848225|9.0152922848225|9.0152922848225|9.0152922848225|9.0152922848225|9.0152922848225|8.9811018550132|8.8575581537059|-9.4116643700511|-9.4116643700511|-9.4116643700511|-9.4544050200681|-9.5027831907516|-9.5118930925564|-9.5118930925564|-9.5118930925564|-9.5145478369612|-9.5893946945774|-9.5893946945774|-9.5893946945774|-9.66230320902|||-9.66230320902|-9.66230320902|-9.66230320902|-9.66230320902|-9.7780031624914|-9.7928932673992|-9.7928932673992|-9.9184371638365|-10.036818999722|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.126023219772|-10.136581181098|-10.199312632403|-10.203547535014|-10.203547535014|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4117068728759|9.3852868844554|9.3852868844554|9.3852868844554|9.2829851893898|9.1934277512758|9.1144752478301|9.0117505364616|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.6709449528766|-9.7307164138238|-9.7683518137844|-9.8375018665428|-9.8716690351825|-9.9987392192835|-9.9987392192835|-10.021154430813|-10.435838358608|-10.446288188552|-10.446288188552|-10.514209094153|-10.52289916686|-10.576468206136||-10.576468206136|-10.576468206136|-10.576468206136|||-10.576468206136|-10.576468206136|-10.576468206136|-10.576468206136|-10.576468206136|-10.576468206136|-10.602966564429|-10.602966564429|-10.602966564429|-10.602966564429|-10.602966564429|-10.602966564429|-10.657930365938|-10.657930365938|-10.657930365938|-10.657930365938|-10.657930365938|-10.681867166512|-10.907407597428|-11.001835502537|-11.001835502537|-11.001835502537|-11.001835502537|-11.001835502537|-11.082872776358|-11.099580875335|-11.219811880255|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.439804440926|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.626126509956|-11.777362856656|-11.957625796828|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.332055620406|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.393238988466|-12.53915428116||-12.667258479886|-12.667258479886|-12.686924207716|-12.686924207716|-12.689360129071|-12.744288801299|-12.86893168991|-12.898535374196|-12.996191601966|-12.996191601966|-12.996191601966|12.297037013647
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||-894.63308125134|-894.63308125134|-894.63308125134|-894.63308125134|-894.63308125134|-894.63308125134|-901.58121766642|-903.83467408899|-907.11632624471|-907.24036249412|-909.62261278644|-909.95845797343|-918.66687953089|-918.66687953089|-918.66687953089|-956.52986004192|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.76065062768|921.20068358587||-970.1829752461|-970.1829752461|-970.1829752461|-983.38110802084|946.08572595011|946.08572595011|946.08572595011|946.08572595011|946.08572595011|946.08572595011|946.08572595011||946.08572595011|940.22860948124|931.1873533624|922.41648186499|922.41648186499|||907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|899.8432387073|896.80667423875|896.80667423875|896.80667423875|894.55184941458|-942.02982277135|-942.02982277135|-944.06646838961|-951.57381985781|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581||||-951.70669847155|-951.70669847155|-951.70669847155|-951.70669847155|-951.70669847155|-957.30744071167|-958.77494361843|-963.65544759449|-963.65544759449|-967.96527714048|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|920.7279008614|919.82448319969|919.82448319969|919.82448319969|919.82448319969|913.23831398816|902.95369712877|895.52632471773|894.38481337994|890.66245470291|890.66245470291|890.66245470291|890.66245470291|885.08048894941|883.72278380989|880.24750704897|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|860.74276488642|842.38085665548|816.52315642927|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337||-862.27572147337|-862.27572147337|-862.27572147337|||-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-870.83968916963|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-880.75678475963|-882.06394687242|-882.06394687242|-883.02662187756|-885.56290845011|-892.62546739683|-895.79806351496|-895.79806351496|-899.2756227369|-903.75070888409|-905.34520903571|-915.90373811551|-915.90373811551|-915.90373811551|-915.90373811551|-919.5635701903|-919.5635701903|-919.5635701903|-929.43728868258|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-940.28397202927|-940.28397202927|-950.75996553057|-958.84439936339|-969.12712193263|-977.03012869902|-989.01130022547|-989.37562677033|-989.37562677033|-995.66182583314|-998.85662875329|-998.85662875329|-999.70735036173|-1014.1525898116|-1017.7028931664|-1021.247684166|-1024.8974037934|-1028.9082481385|-1031.6313705445|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1046.5814083557|-1048.8362520498|-1048.8362520498|-1048.8362520498|-1048.8362520498|-1048.8362520498|-1053.6791689442|-1054.7268543825|-1061.47461221|-1061.47461221|-1061.47461221
05350|18976|/equities/castellum-ab|STOXX600||||132.87850759515|||-134.48316741273||-134.48316741273|-134.71106397235||-134.71106397235|||||||||-134.71106397235|-135.48560396056||-135.48560396056||-135.48560396056|130.02998557085||130.02998557085||130.02998557085|130.02998557085|||||||||||||||130.02998557085|||130.02998557085|-133.91235748346|-133.91235748346|||||-135.34674128847|-135.34674128847||-137.32072575098||||||-137.32072575098||||||||||||||||138.03363913954||||||129.93736732735|128.09152908605|||||-130.16174943433|||||||-130.16174943433|||-130.16174943433|-131.62416519043|-132.13514153601||-132.13514153601||-133.76404335368|-134.79227462065|-134.79227462065|||-136.33515318727|||-136.33515318727||-136.33515318727|-136.33515318727|||||-136.33515318727|-136.33515318727||-137.10350459257||||||||||-143.53166498784|-145.95356905386||-145.95356905386|-145.95356905386|-145.95356905386||||-145.95356905386|||141.12751729492|141.12751729492||||||132.45833966471||127.46260152632|||||||124.08473618908|||124.08473618908|124.08473618908|||124.08473618908||109.06081256252|||||||||-107.68010507388||||||-107.68010507388|-107.68010507388||||||||||-114.27643369347|-114.27643369347||||||-114.27643369347||111.29810006653|111.29810006653|||||111.29810006653|||||109.13592804257|109.13592804257||||||||108.52324601534|-116.02972834504||||-116.02972834504|-118.30247415874||||116.14029356681|116.14029356681|116.14029356681|-119.32586784467|-119.32586784467|-120.99174022003|116.86931016408|||116.86931016408|116.86931016408|116.86931016408
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||142.35475844163|139.16362591605|137.83736145078|136.56373121538|134.6430348533|133.92559360327|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805|-144.44609865805||-151.20399850895|132.12711621315|132.12711621315|132.12711621315|132.12711621315|132.12711621315|130.65790452991|128.84212462145|128.11902498358|127.94335210713|127.64487888088|127.64487888088|122.86930817222|120.73812154769|120.50902699364|119.70725492783|116.09971633826|112.81357930407||111.17897683498||110.76830717057|108.92589533031|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.8570477606|108.26042314332|108.26042314332|108.26042314332|108.26042314332|108.26042314332|108.26042314332|108.26042314332|108.26042314332|||107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|107.12442942203|106.47892509935|106.47892509935|103.82935944131|-114.84916767955|-114.84916767955|-114.84916767955|-114.84916767955|-117.90185721583|106.43360111962|106.43360111962|106.43360111962|106.43360111962|106.43360111962|106.43360111962|105.83455544324|105.2800636381|104.54699152415|104.54699152415|104.41610101533|104.00778919414|104.00778919414|104.00778919414|104.00778919414|101.5447662799|100.99696397433|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-111.68170306597|-114.4157777088|-115.50086649447|-117.38985166053|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616||-118.28463285616|-118.28463285616|-118.28463285616|||-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616||-118.28463285616|-119.06638288415|-119.06638288415|-119.06638288415|-119.06638288415|-119.14598369506|-119.80942302177|-121.70491828333|-122.48324245227|-123.13301283946|-123.13301283946|-125.03390552854|-126.5237839206|-129.70420333897|-130.53896382069|-130.53896382069|-130.53896382069|-135.24606887738|-143.28958386982|-143.28958386982|-143.28958386982|-143.28958386982|-145.20509115418|-149.08065632935|-156.88406191|-162.51284249765|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|150.03506398983||150.03506398983|150.03506398983|150.03506398983|150.03506398983|150.03506398983|150.03506398983|150.03506398983|149.94810581977|149.94810581977|149.94810581977|149.94810581977|148.88400799229
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||31.349583794453|30.24342799383|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.82116505784|-33.422055505458|-33.422055505458|-33.50783991675|-33.651489097326|-33.932765888339|-33.939183366702|-34.100760712012|-34.506956274625|-35.00550713287|-35.062510537979|-35.062510537979|-35.062510537979|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.554240002244|31.857487535045|31.310542265095|30.990358618941|30.990358618941|30.564286845753|30.415317793499|30.055910397249|29.947122680565|29.688470853059|-32.465357448549||-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.504485667497|-32.504485667497|-32.504485667497|-32.504485667497|-32.504485667497|-32.504485667497|-32.527762374116|-33.35751359643|-33.612793050226|-34.492547549602|||-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-35.163882541675|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.618108664713|-35.618108664713|-35.618108664713|-35.618108664713|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-36.326233426528|-36.616369821183|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197||34.355575975197|34.355575975197|34.355575975197|||34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|33.681508939152|33.681508939152|33.681508939152|33.681508939152|33.681508939152|33.681508939152|33.072232052888|32.787481728754|32.45590365517|32.45590365517|32.28378150847|31.496979055432|31.346642928683|30.868490913801|30.762766444344|30.736409279659|30.339898953785|30.174887429729|29.645986304299|29.533318980553|29.513132607515|28.760145862429|27.967938643394|27.748567488088|27.748567488088|27.591186314042|27.175599993521|27.175599993521|27.006221388506|26.40969117342|-28.895678502072|-28.895678502072|-28.895678502072|-28.922421329274|-29.167690454869|-29.581927347125|-29.581927347125|-29.581927347125|-30.28269582318|-30.892439477165|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-32.083283145034|-32.329203401234|-33.965781302613|-34.963090997451|-35.209371031941|-35.209371031941|-36.032081009747|-36.299533183709|34.58544717122|34.58544717122|34.58544717122|34.58544717122|34.343642315922|34.343642315922|34.343642315922|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.103814074077|-36.103814074077|-36.709794305738|-37.226437752971|-37.502707580205|-37.829119686149|-38.029540636283|-38.029540636283|-38.029540636283|-38.029540636283|-38.225600774798|36.029437002092|36.029437002092|36.029437002092|36.029437002092|36.029437002092|36.029437002092
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.69951188129|522.69951188129|522.69951188129|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-571.76795649367|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422||538.88251909422|537.88061135795|533.54511762754|||531.59455072765|527.46062005763|525.70570987837|525.70570987837|523.60107954323|523.60107954323|523.60107954323|523.60107954323|523.60107954323|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|517.92143867516|512.77938173108|507.98688989575|507.98688989575|505.05212429823|499.36311845207|499.36311845207|493.01456927617|488.56986475971|488.56986475971|487.47762140728|481.6751064139|479.48346411712|469.70385410528|469.0153958239|452.36710070657|445.31062226295|445.31062226295|432.72845697402|427.18161275651|-452.11423611508|-452.11423611508|-452.11423611508|-453.74360789045|-455.23180282099|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-458.01034644713|-460.97325708383|-460.97325708383|-465.73139404714|-469.92075411679|-469.92075411679|-469.92075411679|-469.92075411679|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-477.23978581807|-478.75525146441|-478.75525146441|-478.75525146441|-478.75525146441|-478.75525146441|-478.75525146441|-480.7114013667|-486.94046020454|-488.2227206754|-499.44747114704|-509.20275148336|-515.94461305073|-515.94461305073|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906
05354|6687|/equities/close-brothers|STOXX600||5.6977955046129|5.5864390469074|5.4794089850411|5.4794089850411|5.4794089850411|5.1660102800776|5.1511225122268|-5.0054197953746|-5.0504663969196|-5.0756375143456|-5.0756375143456|-5.1507082856946|5.099714311382|5.099714311382|5.099714311382|5.0330157108007|-5.1905405498911|-5.1905405498911|-5.1905405498911|-5.1939339612777|-5.233259940021|-5.3941477962393|-5.3941477962393|-5.4823867157718|-5.5066503276085|-5.5066503276085|-5.5962780570162|5.4965705166171|5.4965705166171|5.42952259491|-5.5001637162999|-5.5001637162999|-5.5001637162999|-5.5001637162999|-5.5224041080293|-5.5471156543954|-5.5745729281354|5.5721323487876|5.5721323487876|-5.7439885476165|-5.7439885476165|-5.7439885476165|-5.8044318467304|5.6414421951421|5.6414421951421|5.4682690209424|5.3425212509406|5.232125150688|5.232125150688|5.2023612785422|5.1750497648041|5.1750497648041||5.1750497648041|5.1709187127981|5.1709187127981|5.1709187127981|5.1510206966305|-5.2529481781984|-5.2529481781984|-5.2529481781984|-5.3554915368146|-5.3554915368146|-5.4838795595242|-5.5765327803375|5.3649637575413|5.0944041538531|4.9715597682854|4.7461777322448|4.6266392328313|4.6266392328313|4.4940436789251|4.4242515677847|4.4242515677847|||4.2428043058671|4.2428043058671|4.0438072508693|4.0438072508693|4.0313416924874|3.8641573021589|3.7809527659613|-4.1773858838393|-4.230873259473|-4.3860814665955|4.1017385692436|4.1017385692436|4.1017385692436|4.1017385692436|4.0763761700346|3.9497511851737|3.8848327756349|3.8848327756349|3.8848327756349|3.5860860096498|3.5860860096498|3.5860860096498|3.3974123370494|3.3974123370494|3.3974123370494|3.3974123370494|-4.0592439660509|-4.0592439660509|-4.0592439660509|-4.2511599603714|-4.8737334612808|-5.1114816537391|-5.3925348775134|-5.7877057411654|-5.8524506200666|-5.9943894930807|-6.1732106813819|-6.2402342302965|-6.3247044862826|-6.5830051966861|-6.6447593396037|-6.6447593396037|-6.7425103391905|-6.9182843707838|-6.9182843707838|-7.1869828461319|-7.4683141971859|-7.4863751348194|-7.4863751348194|-7.5754169817696|-7.754352185012|-7.7987249657855|-7.8946942008585|-8.1791048753096|-8.5040052718403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|9.1096033729788||9.1096033729788|9.1012260293161|-9.1154622620522|||-9.1154622620522|-9.1580397133693|-9.1580397133693|-9.1639381579245|-9.1639381579245|9.0517351172936|8.9663727043483|-9.0706964865422|8.985209619299|8.985209619299|8.985209619299|8.9107890253768|8.8297650157859|8.7648919738736|8.7648919738736|8.7648919738736|8.7648919738736|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|-8.818809630855|-8.818809630855|8.8646803520539|8.8646803520539|-9.0464665467631|-9.1121852723637|-9.1312166309993|-9.1312166309993|-9.2006373347373|-9.2006373347373|8.9048469396067|8.7419852720465|8.7419852720465|8.7419852720465|8.5188721006408|-8.7228084757801|-8.7228084757801|-8.7228084757801|-9.0833704452323|-9.0833704452323|-9.0833704452323|-9.0833704452323|-9.6954115210426|-9.7876360558205|-9.7876360558205|-9.7876360558205|-9.9623733784019|9.8129341129831|9.8129341129831|9.6389084012164|9.6389084012164|9.6389084012164|-9.8950084185059|-9.8950084185059|-9.8950084185059|10.076039058258|10.076039058258|9.9355990426291|-9.6248477044236|-9.6248477044236|-9.8737194342229|9.7519785250985|9.6833091671559|-9.6537533945394|-9.6537533945394|9.5275882209583|9.5275882209583|9.3567649485054|9.3379817569921|9.3379817569921|9.3127573424654|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.1915084753931|9.1915084753931|-9.5475828016613|-9.5475828016613|-9.57966983917|-9.57966983917|-9.6279662251764|9.3774670998182|9.3774670998182|9.3774670998182|-9.6244812629922|-9.7853470847322|-9.7853470847322|-9.947607575226|-10.040119659424|-10.047911126879|-10.194345641431|-10.27871722678|-10.464589053952|-10.464589053952|-10.611765683319|-10.830451721794|-10.830451721794|-10.923834848014
05355|41180|/equities/cnh-industral-nv|STOXX600||-10.342065833667|-10.342065833667|-10.342065833667|-10.380072777645|-10.456929566663|-10.456929566663||-10.456929566663|-10.456929566663|-10.765477050456|-10.767852159934|-10.767852159934|-10.767852159934|-10.767852159934|-10.798825259274|-10.798825259274|-10.798825259274||-10.798825259274|-10.798825259274|-10.798825259274|-10.798825259274|-10.798825259274|-10.798825259274|-10.947027942941|-11.050706933127|-11.050706933127|-11.050706933127|-11.11134097111|-11.341346852718|-11.341346852718|-11.37289798105|-11.37289798105|-11.580998127596||-11.672497476622|-11.846663913776|-12.024071015307|-12.070078997025|-12.288977150795|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.369259558973|-12.370287854205|-12.530320545844|-12.71632111123|-12.71632111123|12.170579648951|12.170579648951|12.170579648951|12.170579648951|12.170579648951|12.170579648951|12.170579648951|12.170579648951|12.104912091172|12.104912091172|12.104912091172|12.104912091172|12.074236941199|12.074236941199|12.074236941199||12.074236941199|11.935385894971|11.935385894971|11.935385894971|11.935385894971|11.870429145183|11.628254637548|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282||11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.618518275282|11.576686773324|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626|-12.303323974626||-12.505360327845|11.523206516523|11.523206516523|11.523206516523|11.523206516523|11.523206516523|11.523206516523|11.523206516523|11.523206516523||11.493006808248|11.375563363993|11.317292192207|11.220324757614||11.132027046457|10.898919309262|10.878243089918|10.858048519828|10.676232437707|10.676232437707|10.64525837856|10.264147231356|10.264147231356|10.264147231356|10.160105625809|10.160105625809|10.160105625809|10.065035951074|10.065035951074|10.065035951074|-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303||-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303|-10.803962444303|-10.959402480652|-11.284891886767|-11.337829648781|-11.337829648781|-11.712005238039|-11.712005238039|-11.712005238039|-11.712005238039|-11.723833813469|-11.723833813469|-11.805370346485|-11.953189443414|-11.967826317938|-11.967826317938|-12.055362806487|-12.155403253953|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.446489781569|-12.561655064899|-12.81850546872|-12.95493217799|-12.95493217799|-12.95493217799|-12.9838138829|-13.055349059715|-13.328721094809|-13.501356761414|-13.758773394521|-13.758773394521|-14.076380592727|-14.076380592727|-14.076380592727|-14.076380592727|13.326834205336|13.326834205336|13.326834205336|13.326834205336|13.326834205336|13.326834205336||13.119260368023|13.063621902105|12.917913436489|-13.734005884462|-13.734005884462|-13.734005884462|-13.734005884462|-13.815005995756|-13.834451227195|-13.873026206178|-13.873026206178|-14.093917928451|-14.164908764885|-14.3776761935|-14.560196232558|-14.795218123066|-14.82575837426|-14.82575837426|-14.82575837426|-14.959176077363|-15.12241794215|-15.136019617831|-15.526132537828|-15.60381054909|-15.60381054909|-15.60381054909
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||56.962756267719|56.558616549364|56.467247951564|56.467247951564|56.467247951564|56.467247951564|-59.570790940518|-59.570790940518|-59.570790940518|-59.570790940518|-59.570790940518|-59.570790940518|-60.05365655819|-60.707685347263|-60.707685347263|-60.707685347263|-60.707685347263|-61.005762175127|-61.335615132632|-61.335615132632|-61.335615132632|-62.120456930135|-62.120456930135|-62.120456930135|-62.633839973846|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-64.50157951407|-64.50157951407|-64.50157951407|-64.643420156421|-65.437134566772|-65.675891648393|-65.675891648393|-65.675891648393|-65.675891648393|-65.675891648393|-65.675891648393|-66.792655479755|62.469268467862|61.843631800499|61.72022720483|61.72022720483|60.853028786481|60.247809847527|59.102988440627||59.102988440627|59.102988440627|59.102988440627|59.102988440627|59.102988440627|59.102988440627|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.501953986818|57.938312995819|57.938312995819|57.938312995819|57.070140659548|57.070140659548|||-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-61.269546220789|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-62.668005024237|-62.668005024237|-63.604329022412|-63.604329022412|-64.915921220785|-65.923244063065|-66.363369800677|-66.363369800677|-66.363369800677|-66.363369800677|-67.07973642661|-67.07973642661|-67.07973642661|-67.07973642661|-67.738254291946|-67.738254291946|-67.745378014401|-67.745378014401|-67.858751611528|-68.943056244119|-69.806176656334|-70.015636723742|-70.015636723742|-70.015636723742|-70.015636723742|-70.015636723742|-70.289596444485|-70.830104278323|-71.685933741519|-71.685933741519|-72.128928642446|-72.128928642446|-72.398808246381|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409||68.20060743409|68.20060743409|67.295118693043|||66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|64.4752132104|64.4752132104|64.4752132104|64.4752132104|64.4752132104|64.4752132104|63.408572268283|61.842856804304|60.684064015348|60.684064015348|60.684064015348|60.325699593058|60.325699593058|59.90355764653|59.715607367342|59.715607367342|59.715607367342|59.715607367342|59.650997997564|59.650997997564|59.650997997564|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|57.072032370909|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-60.715450985381|-62.08938824595|-62.952098602068|-63.818997641417|-65.333777124966|-65.333777124966|-65.333777124966|-65.333777124966|-66.445864658979|-67.017624940505|-68.077522603872|-68.077522603872|-68.077522603872|-68.077522603872|-68.077522603872|-69.500020707319|-70.422243874018|-71.321941791579|-71.449378157771|-72.382642906149|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-72.665891755452|-73.492659794877|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101||-873.29386874101|-873.29386874101|-873.29386874101|-885.29317528298|-889.74796100778|-896.33166673465|-896.33166673465|-896.33166673465|-896.33166673465|-896.33166673465|-896.33166673465||-896.33166673465|-896.33166673465|-896.33166673465|-898.91390183088|-898.91390183088|||-898.91390183088|-898.91390183088|-905.22097896348|-905.22097896348|-905.22097896348|-908.16777000173|-915.66416718943|-927.79356657115|-932.23728737398|-948.37890468436|-948.37890468436|-948.37890468436|-948.37890468436|-948.37890468436|-948.37890468436|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-959.23349753686|-962.63721880723|-969.55949894942|-969.55949894942|-973.31056930795||||920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|918.14564781821|915.23957274397|899.08842704517|887.00932065891|884.36594032631|876.8288008834|866.73281923365|866.73281923365|866.73281923365|866.73281923365|863.94756811009|852.69730671629|842.33033401419|828.87311022546|828.87311022546|828.87311022546|828.87311022546|824.93679727743|823.41908040979|823.41908040979|823.41908040979|818.22121266235|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-823.61805177085|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|753.33238223686|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496||-799.68354534496|-799.68354534496|-799.68354534496|||-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-806.43729701958|757.99663320143|757.99663320143|757.99663320143|757.99663320143|757.99663320143|757.99663320143|757.99663320143|747.61846844973|744.39830438099|739.67591817072|726.25101001716|719.49001045201|705.96664979694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-773.10084291574|-793.87872384518|718.46810835236|717.38597236665|717.38597236665|717.38597236665|710.9066583425|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-771.83815352947|-774.39793276821|-775.83127694414|-775.83127694414|-775.83127694414|-775.83127694414|-775.83127694414|-775.83127694414|-785.2347575855|-789.7935744509|-789.7935744509|-791.92909438925|-791.92909438925|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-806.07985937691|-817.48872653749|-818.84303423328|-823.97002650812|-826.07085059836|-826.07085059836|-826.07085059836|-826.07085059836|-826.07085059836|-826.07085059836|-835.16179567635|-835.16179567635|-835.16179567635|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.200424236034|-20.200424236034|-20.200424236034|-20.200424236034|-20.329915940734|-20.443239887525|-20.553600108148|-20.737407786759|-20.737407786759|-21.004896595646|-21.176731506887|-21.176731506887|-21.176731506887|-21.410258098778|-21.694730754624|-21.83645749476|-21.83645749476|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|20.577386366184|20.577386366184|20.577386366184|20.577386366184|20.528207234603|20.30467407357|20.082971595518|19.982311335601|19.982311335601|19.668123977491|19.566804215984|19.407560028054|19.211733461992||18.681926013778|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.563030143765|18.563030143765|18.563030143765|18.563030143765|18.487814981|18.487814981|||18.450259531172|18.450259531172|18.450259531172|18.110289402176|18.092544047224|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|17.884068521071|17.673170623721|17.673170623721|17.280190107492|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.157649571406|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|-18.173176499152|-18.173176499152|-18.173176499152|-18.173176499152|-18.173176499152|-19.181307178895|-19.28200844279|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766||17.902648931501|17.746275484294|17.507625841469|||17.507625841469|17.218473195335|17.197311718401|17.197311718401|17.041620339799|17.041620339799|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.017384716673|16.017384716673|16.017384716673|16.017384716673|15.550983743318|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.50873046103|-17.50873046103|-17.50873046103|-17.88081158734|-17.908679475791|-18.419644557112|-18.564048778872|-18.731721679215|-19.120246666277|-19.134092596187|-19.134092596187|-19.134092596187|-19.134092596187|-19.134092596187|-19.258993125639|-19.609436221345|-19.953262641942|-20.003145259806|-20.003145259806|-20.003145259806|-20.481827464577|-20.70647516833|-21.045526828879|-21.085030704201|-21.544616769453|-21.544616769453|-21.544616769453|-21.633463195849|-21.850515157965|-21.883905603916|-22.254339220823|-22.434822191464|-22.52757953457|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.548142996765|20.251270496555|-22.13265850102|-22.13265850102|-22.13265850102|-22.13265850102|-22.13265850102|-22.13265850102|20.629998758172|20.629998758172|20.629998758172|20.629998758172|20.629998758172|20.145677045951|-21.664750679844|-21.664750679844|-21.664750679844|-21.664750679844|-21.99861167152|-22.475694458662|-22.475694458662|-22.622461392775|-22.622461392775
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684|200.96586571684||200.96586571684|200.96586571684|199.82318667296|194.47019724187|-205.19587054191|-205.19587054191|-205.19587054191|-205.19587054191|-205.19587054191|-205.19587054191|-205.19587054191||-205.19587054191|-205.19587054191|-205.19587054191|-206.76197058981|-206.76197058981|||-206.76197058981|-207.46141694987|-207.46141694987|-207.46141694987|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|199.18120601641|198.49105627143||||198.49105627143|198.49105627143|198.49105627143|198.49105627143|198.49105627143|198.49105627143|198.49105627143|196.37195973975|196.37195973975|196.37195973975|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|194.68559593202|190.56732966107|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|185.22413432897|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.49063329664|181.49063329664|181.49063329664|181.49063329664|179.47292825875|175.79492316971|174.22769224125|174.05853930533||172.93539601375|172.93539601375|172.93539601375|||172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|171.78377809579|170.40975750878|169.91963345304|169.91963345304|169.91963345304|169.91963345304|169.91963345304|169.10194128998|169.10194128998|169.10194128998|169.10194128998|169.10194128998|166.65214749451|164.39405802748|161.73784191367|158.60042209681|158.60042209681|158.59744866626|158.59744866626|158.59744866626|158.59744866626|158.59744866626|157.70272650472|156.69194151727|156.69194151727|155.44659812547|152.31844253118|-163.27815284779|-163.27815284779|-165.89239713937|157.54281528415|157.54281528415|157.54281528415|157.54281528415|157.54281528415|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.22579765585|157.22579765585|157.22579765585|157.22579765585|157.22579765585|156.07033242414|153.18091847312|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.87863432959|-162.95126223118|-163.24466913895|-163.24466913895|-163.24466913895|-163.24466913895|-163.9774142234|-165.49712742351|-167.20229600877|-167.20229600877|-167.20229600877|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|159.233461712|159.233461712|159.233461712
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||-316.66450978265|-316.66450978265|-316.66450978265|-316.66450978265|-317.00501697312|-317.31923350792|-317.31923350792|-317.31923350792|-319.28803824827|-323.38672171086|-324.60746415953|-327.49220156905|-327.49220156905|-327.49220156905|-327.49220156905|-327.49220156905|-333.06912268794|-337.58789782167|-343.54212055869|314.26775792972|314.26775792972|314.26775792972|314.26775792972|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961||-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961||-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|||-338.85015695961|-338.85015695961|-338.85015695961|314.52647130345|314.52647130345|314.52647130345|314.52647130345|311.47385361299|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-339.67401614534|-341.26003218081|-345.73336739436|-346.39514127783|-346.39514127783|-346.39514127783|-346.39514127783|-346.39514127783|-346.39514127783|-352.99460650608|-356.8717775469|-361.42420812503||||-361.94910691464|-364.4513847588|-364.4513847588|-367.34317702206|-367.34317702206|-367.34317702206|-369.5424016201|-370.99712511826|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-374.41466317632|-381.49407731668|352.55053351083|352.55053351083|348.88953040165|348.88953040165|343.9462283288|343.9462283288|343.9462283288|343.68468932692|340.67742919463|336.96609678541|336.96609678541|336.96609678541|333.71233145699|327.57482154618|320.3133513811|320.3133513811|302.17594055365|300.51213989468|297.59773792613|297.59773792613|297.59773792613|296.10460715074|296.10460715074|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|290.73314935212|285.38126586813|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117||279.73882523218|279.73882523218|279.73882523218|||279.73882523218|279.73882523218|279.73882523218|279.73882523218|278.67052197903|278.67052197903|278.67052197903|275.07836453616|273.56895952091|273.56895952091|270.03867669311|270.03867669311|270.03867669311|270.03867669311|270.03867669311|270.03867669311|270.03867669311|267.25965399441|263.73848612769|259.73165600016|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.64836190754|-281.64836190754|-282.29392038296|-282.29392038296|-282.29392038296|-285.00992103098|-290.83325169349|-293.92583860583|-296.77511123604|-296.77511123604|-300.13346167611|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-306.54772040112|-310.10182156369|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|280.36185863066|280.24430126084|280.24430126084|274.37142312674|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|272.59590275037|272.59590275037|268.2899082209|266.75544611892|260.23938695017|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-281.31427209139|-282.51611651499|-282.51611651499|-282.51611651499
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||94.173294471968|93.31116635253|93.31116635253|93.31116635253|93.31116635253|93.31116635253|92.606298202166|-99.025297173245|-99.025297173245|-99.025297173245|-99.358107258195|-99.793457747957|-100.86050537059|-101.58945303967|-101.83383423542|-102.29981758038|94.981875104725|94.981875104725|94.981875104725|94.981875104725|94.981875104725|94.981875104725|94.936300869031|94.936300869031|94.936300869031|94.936300869031|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|92.39515607691|88.72150559255|88.72150559255|88.72150559255|88.72150559255|88.72150559255|88.72150559255|88.72150559255||88.72150559255|88.72150559255|88.533414419738|88.533414419738|88.533414419738|87.79490953932|85.847677723675|83.533306212225|83.533306212225|83.080335505581|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-91.588732922715|-93.149703569591|-94.826254518326|||-94.826254518326|-94.826254518326|-94.826254518326|-95.73027828832|-96.740312667903|-98.490189240521|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|88.846502342196|88.846502342196|88.846502342196|87.479446029631|86.104943169453|85.093385306525|85.093385306525|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.976736999928|-90.976736999928|-91.059705709284|-91.699675214362|-92.119640602086|-92.4851568688|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565||86.172645855601|85.670718193778|85.484134039093|||85.16138862354|85.16138862354|85.16138862354|85.16138862354|85.16138862354|85.16138862354|84.891542898091|83.820853091339|83.820853091339|83.820853091339|83.820853091339|83.820853091339|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|82.937282065188|81.413485150582|-88.009731623168|-88.009731623168|-88.009731623168|-88.009731623168|-88.009731623168|-88.840431059441|-88.840431059441|-88.840431059441|-88.840431059441|-89.94714295979|-90.234621514456|-90.234621514456|-90.297356170169|-90.938168995636|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-92.259936557831|-92.259936557831|-93.032152849901|-94.113504099038|-94.88684065568|-94.88684065568|-94.88684065568|-96.887179186126|-96.887179186126|-96.887179186126|-96.887179186126|-97.950194891051|-98.35246582747|-98.35246582747|91.899687570792|91.899687570792|91.899687570792|91.899687570792|91.426275693907|91.426275693907|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-96.015405803604|-96.60156436064||-97.80951685484|-99.561683173265|-100.85409322854|-101.15382288852|-101.15382288852|94.573877986024|94.573877986024|94.573877986024|94.573877986024|94.573877986024|94.573877986024|93.036530264826
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||-414.66821087156|-414.66821087156|-414.66821087156|-414.66821087156|-415.47022955455|-417.77247897826|391.85069070037|391.85069070037|391.85069070037|391.85069070037|391.85069070037|391.85069070037|391.85069070037|386.80632300042|386.17923455396|383.97694254096|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306||379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.87131411306|379.08664785448|379.08664785448|379.08664785448|374.59070593585|367.90078572951|367.52921862918|367.52921862918|367.52921862918|367.52921862918|367.52921862918|367.52921862918|363.63800510121|357.0755649535||355.05618158624||355.01798191386|353.88570896065|-388.79408467086|-388.79408467086|-388.79408467086|-388.79408467086|-388.79408467086|-388.79408467086|-388.79408467086|-392.97120213809|-397.01801390452|-401.2588884014|-406.34603320123|-406.34603320123|-406.34603320123|-406.34603320123|-410.00113986335|-412.62904530986|-414.73783049566|-415.57022124195|-415.57022124195|||-415.57022124195|-415.57022124195|-415.57022124195|-422.92246533393|-430.05274434619|-450.58363103931|-450.58363103931|-454.68181090956|-460.09089592436|-460.37643235382|-460.37643235382|-463.67267369306|-463.67267369306|-463.67267369306|-463.67267369306|-474.06963675857|434.3460462528|434.3460462528|434.3460462528|434.3460462528|434.3460462528|434.3460462528|434.3460462528|434.3460462528|429.5789572351|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|419.70266340707|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-455.07311963359|-457.19151171097|-457.19151171097|-470.6565081595|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614||436.7309605614|436.7309605614|436.7309605614|||436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|432.08439519843|426.02154920323|415.73505229666|415.48523660004|415.48523660004|412.78913990987|409.25246347044|409.25246347044|409.25246347044|408.19720197888|405.38790778431|405.38790778431|401.91111151619|401.91111151619|401.91111151619|400.70677361933|399.52420579557|391.58216772131|391.58216772131|391.58216772131|388.58018737426|388.27241617431|370.95824290635|357.47467108253||357.47467108253|357.47467108253|357.47467108253|343.84407796334|342.91116139896|342.91116139896|342.91116139896|342.91116139896|342.91116139896|342.91116139896|331.44572912331|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-387.06711195364|-389.99335355394|-389.99335355394|-398.51482846597|-402.3998294126|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-409.59405799124|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-412.50563475468|-412.50563475468|-412.50563475468|-412.50563475468|-412.50563475468|-412.50563475468|-413.61737364507|-418.77486333556|-424.63316927692|-431.53686492466|-445.07983703109|-458.71400432199|-458.71400432199||-462.21420094518|-462.21420094518|-463.96122354774|-463.96122354774|-463.96122354774|-469.95773224221|-469.95773224221|-469.95773224221|-472.00302192223|-476.7700185936|-481.61111685096|455.4553169039
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||208.69538156873|205.42264686564|203.92473042392|203.92473042392|203.92473042392|203.92473042392|203.92473042392|203.23979117428|203.23979117428|202.61087806528|202.2648965617|202.2648965617|202.2648965617|202.2648965617|201.01100007913|200.67889321536|200.4598760946|199.91588477901|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|||-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558||-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558||-210.77684879587|-215.97415203631|-215.97415203631|-215.97415203631|-215.97415203631|-215.97415203631|-219.73105014474|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|209.40819795474|209.40819795474|209.40819795474|209.40819795474|209.40819795474|209.40819795474||||207.85911070357|207.14345684592|206.46495205103|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|204.48782708736|203.20314595536|200.84794147628|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-211.27553871334|-214.01171629363|-214.48524032625|-214.7391445337|-214.7391445337|-214.7391445337|-216.63238145889|207.5295188749|207.5295188749|207.5295188749|207.32842449267|207.32842449267|207.32842449267|206.57602399278|-215.91730693109|-215.91730693109|-215.91730693109|210.18969666833|210.18969666833|210.18969666833|209.21570697792|209.21570697792|209.21570697792|209.16189698121|208.53543312176|208.0595556274|208.0595556274|208.0595556274||208.0595556274|206.74396070009|205.52105981515|||205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|203.95222196707|201.29691177086|200.37989908541|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.29403011465|-208.47947875288|-208.72960435935|-208.72960435935|-210.32734428058|-210.55024938484|-210.55024938484|-210.55024938484|-210.55024938484|-213.67249456931|-215.85277394773|-218.19197410479|-218.77441262023|-224.34379671698|213.43466590637|212.85518501858|212.59465375057|211.61628177554|211.24587236942|-218.64293529351|-218.64293529351|-218.64293529351|-218.64293529351|-218.64293529351|-219.63659256652|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|211.85929569064|208.91588850881|207.57320097712|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|203.82632524881|201.58480583201|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|200.76549207014
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||-72.305452347464|-72.305452347464|-72.305452347464|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-73.361925267214|-73.938799762719|-73.938799762719|-74.568112797199|-74.597898530362|-75.403224573531|-75.403583113792|-76.223423393173|-76.348245841047|-76.911941349264|-78.439392865816|-78.439392865816|-78.439392865816|-78.439392865816|-78.982656281435||-79.402950491335|-80.781057373049|-81.192841864695|-81.279744173113|-81.279744173113|-81.458050861429|-82.922570143641|-82.922570143641|-82.922570143641|-83.769522466594|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368||-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368||-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-87.428398401746|-87.428398401746|-87.428398401746|-87.931550643189|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.272523569916|82.272523569916|82.272523569916|82.272523569916|79.858139554625|79.858139554625|||79.858139554625|77.236823338011|75.847581724038|74.542869836876|-82.519166227381|-82.519166227381|-82.519166227381|-82.519166227381|-82.925746542657|-83.239580548062|-83.239580548062|-83.239580548062|-83.239580548062|-83.239580548062|-83.618986450907|-83.618986450907|-84.536650272737|-85.190726594273|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-87.105113365297|-87.710254051891|-87.710254051891|-87.710254051891|-88.653031941068|-88.653031941068|-88.936214377129|-88.936214377129|-89.441175664476|-89.441175664476|-89.441175664476|-89.441175664476|-89.945750144909|-90.32749907594|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431||84.30331640431|84.30331640431|83.449290339232|||83.449290339232|83.449290339232|83.449290339232|83.449290339232|83.006537151044|83.006537151044|81.157262060052|78.684148649381|78.684148649381|78.556832053051|78.223148268445|77.297940909844|77.087712698493|76.001904625929|75.074337371231|73.918318175535|73.918318175535|73.021172003137|73.021172003137|73.021172003137|72.796858527249|72.693177039961|70.963528111621|70.530585451307|70.048434755738|69.706586157755|69.706586157755|69.675091729646|67.460099734736|65.679000790331|64.974570489486|64.974570489486|64.226482168419|64.226482168419|64.226482168419|63.751650668496|62.20516676518|60.10353821409|60.10353821409|58.048375115264|-67.213181375194|-67.213181375194|-67.213181375194|-67.213181375194|-67.213181375194|-68.621312537379|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-71.204236023584|-72.775820194526|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-73.230429256779|-74.410752389796|-74.410752389796|-74.410752389796|-76.007502129748|-76.586114833835|-76.600799963475|-76.600799963475|-76.600799963475|-76.71866906749|-77.525903601651|-77.525903601651|-77.525903601651|-77.525903601651|-79.162104259308|-79.162104259308|-79.955672619934|73.678280180866|73.678280180866|73.678280180866|73.678280180866|73.678280180866|73.678280180866|73.678280180866|72.765871173998|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||1097.5856157224|1097.5856157224|1089.3012737729|1089.3012737729|1089.3012737729|1089.3012737729|1079.8347486365|1067.9274984851|1043.6416649834|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1035.2158619911|1021.6565133234||999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348|999.30891517348||999.30891517348|993.1487946372|-1063.8045376606|-1063.8045376606|-1063.8045376606|||-1063.8045376606|-1063.8045376606|-1063.8045376606|-1063.8045376606|-1072.1161631287|-1083.056848599|-1096.3094255664|-1096.3094255664|-1096.3094255664|-1096.3094255664|-1112.1215839627|-1142.9819395922|-1142.9819395922|-1142.9819395922|-1162.2299328802|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1067.3808633476|1063.1176259418||||1049.04645178|1049.04645178|1042.5238353111|1029.3074415678|-1105.4853142644|-1105.4853142644|-1105.4853142644|-1119.1794003264|-1119.1794003264|-1132.1684199458|-1132.1684199458|-1132.1684199458|-1132.1684199458|-1135.4926888286|-1144.3088750971|-1144.3088750971|-1152.3709723301|-1159.3858746076|-1159.3858746076|-1159.3858746076|-1159.3858746076|-1160.5398606752|-1178.7665118613|-1194.3516798459|-1195.7240887176|-1200.1378763529|-1214.8754181699|-1216.278242411|-1228.1702693456|-1228.3089745007|-1228.3089745007|-1250.0933050008|-1266.7981166676|-1292.2201296306|-1301.210036581|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1173.124690912|1164.8052121244|1153.0613468049|1147.6514964499|1144.4738849443|1137.8598721604|1119.6220801782|1113.1167656521||1113.1167656521|1102.685295169|1094.1225501878|||1091.8861668753|1082.7624076392|1077.236008488|1054.4011205422|1051.4212901814|1051.4212901814|1051.4212901814|1020.673978698|1020.673978698|1020.673978698|1020.673978698|1020.673978698|1020.4433096645|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.0500252383|1005.0500252383|1005.0500252383|1005.0500252383|992.86113915364|986.31004833782|986.31004833782|971.97845473805|971.97845473805|964.28161637561|957.81093973858|957.81093973858|957.81093973858|957.81093973858|957.81093973858|957.81093973858|-1093.409023446|-1093.409023446|-1093.409023446|-1093.409023446|-1093.409023446|-1157.4267028903|-1197.2428460886|-1197.2428460886|-1207.0476067651|-1245.386229739|-1273.4013663766|-1311.9459626407|-1340.7177362674|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1365.3282100314|-1368.5045877632|-1368.5045877632|-1368.5045877632|-1368.5045877632|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1370.7147026252|-1370.7147026252|-1378.5163362502|-1381.6848180558|-1383.6775756176|-1388.8361951306|-1390.0957723674|-1397.1897470749|-1404.1552745276|-1412.1725272529|-1421.678020923|-1421.678020923|-1421.678020923|-1424.9389147198|-1424.9389147198|-1430.0154607998|-1445.7949564442|-1452.0764148755|-1452.0764148755|-1452.0764148755
05366|18899|/equities/dufry-ag|STOXX600||-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-37.140946802895|-37.140946802895|-37.140946802895|-37.140946802895|-37.140946802895|-37.529747191526|-37.529747191526|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.801320852203|-37.801320852203|-37.801320852203|-37.801320852203|-38.48479908193|36.167757885541|36.167757885541||36.167757885541|36.167757885541|36.167757885541|36.167757885541|35.814174114428|35.095747456244||-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929||-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-37.002808967067|-37.394787910728|-37.606429977713|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|34.199492819475|34.199492819475|||34.199492819475|-36.286809026882|-36.286809026882|-36.286809026882|-36.286809026882|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.356314177654|33.356314177654|33.356314177654|33.356314177654|33.082573037834|32.685637903977|32.409040928735|32.267268817572|32.165456192175|32.165456192175|32.151425599659|32.151425599659|31.924917909397|31.152686142142|31.145707014242|31.145707014242|31.145707014242|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|||31.066450095304|31.05827689185|30.971974426003|||30.678859981664|30.628735101629|30.58756488312|30.58756488312|30.58756488312|30.58756488312|30.577294280669|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.504763008835|-34.022743296389|-34.022743296389|-34.022743296389|-34.022743296389|-34.022743296389|-34.326380914852|-34.400934533185|-34.400934533185|-34.400934533185|-34.400934533185|-34.400934533185|-34.745484170986|-35.997203413726|-36.506596525675|-36.506596525675|-36.506596525675|-36.596773103615|-36.698080861723|-37.328979108241|-37.942754530804|-38.529169267964|-39.392987939251|-39.392987939251|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-40.237311773939|-40.674234634685|-41.146927363395|-41.782376471087|-41.782376471087|-41.782376471087|-41.782376471087|-41.782376471087|-41.782376471087|-42.145971712056|-42.931636846267|-43.121262484351|-43.470865496609|-43.470865496609|-43.470865496609|-44.599850611128|-44.619834003887|-44.986483532015|-45.131646851504|-45.235683541984|-45.235683541984|-45.235683541984|-45.235683541984|-45.393564553541|-45.393564553541|42.438623445659|42.438623445659||42.438623445659|41.565740342119
05367|424|/equities/edp|STOXX600/EAFAVALUE||-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.7357926400453|-3.782436202185|-3.8233048728037|-3.8233048728037|-3.8233048728037|-3.8240962812766|-3.8240962812766|-3.8240962812766|-3.8240962812766|-3.8655514793777|3.5532076140617|3.5532076140617|3.5532076140617|3.5532076140617|3.5532076140617|3.5532076140617|3.5532076140617|3.5532076140617|3.5532076140617|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5378834470737|3.5073702848209|3.4618434271876|3.4618434271876|3.4618434271876|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402||-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|||-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8575158814139|-3.9083509555069|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.952398712592|-3.952398712592|-3.952398712592|-3.9808318693954|-4.0307021228824|-4.0332244997062|-4.0474716297827|-4.0704987336302|-4.0704987336302|-4.0704987336302|-4.0704987336302|-4.1100071073266|-4.1100071073266|-4.1100071073266|-4.2011190653611|-4.2784432276739|-4.2784432276739|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.3246267568607|-4.4219741039297|-4.4846380742414|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.5311012888122|-4.6294837424102|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957||4.3840680331957|4.3683176647669|4.3683176647669|||4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3050233567314|4.3050233567314|4.3050233567314|4.3050233567314|4.3050233567314|4.2569145057551|4.2087956590848|4.2087956590848|4.177439601708|4.1627589423575|4.1627589423575|4.1123985934167|4.0565538856618|4.0476234077366|4.0476234077366|4.0476234077366|4.0476234077366|4.0476234077366|4.0244148438675|3.9810677214295|3.9810677214295|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9061741186024|3.7966380199726|3.6828198389803|3.6634665679705|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9593278345332|-3.9736421038558|-4.0149356049354|-4.1712617523202|-4.195957528963|-4.2215640141062|-4.2599044457069|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.3316585979773|-4.3353429642745|-4.3353429642745|-4.3353429642745|-4.3353429642745|-4.3522699240654|-4.3848555489612|4.1577688631533|4.1577688631533|4.1577688631533|4.1577688631533|4.1135765906968|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3108446340113|-4.3570498338837|-4.4539927013554|-4.4539927013554|-4.4539927013554
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||-94.450125950977|-94.450125950977|-94.450125950977|-94.83329839149|-94.83329839149|-94.83329839149|-94.83329839149|-94.83329839149|-95.668109357786|-98.086790972762|-98.201989630652|-100.244768887|-100.244768887|-100.244768887|-100.33625857089||-100.33625857089|-101.11250672576|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666||93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|93.302198875666|92.005218175518|90.285801414502|89.439636996757||89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757||89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|||89.439636996757|88.737374627338|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-96.224460964474|-96.668512064778|-96.668512064778|-96.668512064778|-99.201744817612|-99.201744817612|-99.3652695273|-100.09585450475|-101.12761723537|-102.94624240684|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.56017195428|-106.65352425801|-107.21324178009|-107.21324178009|-109.31304191251|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673||101.06632673219|101.06632673219|101.06632673219|||101.06632673219|101.06632673219|101.06632673219|99.43203165217|98.26547191962|98.26547191962|96.45501771947|96.45501771947|96.45501771947|96.45501771947|96.45501771947|96.45501771947|96.372209813482|96.372209813482|96.372209813482|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-112.96945797501|-113.40773218537|-114.90859072368|-115.32898884527|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.69027863607|-117.69027863607|-119.38642163923|-120.46546730123|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-122.56550017224|-124.48111291313|-125.5817933125|-126.93431527461|-126.93431527461|-127.84566089828|-127.84566089828|-127.84566089828|-127.89795740136|-129.06995410928|-132.31939464155|-133.82710346186|-134.68567153043|-134.93384593291|-134.93384593291|-135.36260693121|-136.28067665683|-136.58963564355|-136.83570881374|-137.22022438587|-137.88457989685|-137.88457989685|-137.88457989685|-137.88457989685|-137.88457989685|-137.88457989685|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313
05369|18977|/equities/elekta|STOXX600||||-70.363338073291|-70.483127041486||||-70.483127041486|||-70.483127041486|||-70.483127041486|||-70.483127041486|-70.483127041486||-72.290592359206|-72.290592359206|-74.347324131485||||-76.105913531511||-78.174902160663||84.940322007309|84.940322007309|||84.940322007309|||||80.300913799218|||||||||||||||||||-79.560091879178|||||-80.272327531498||||-82.163695561799||||80.240341146884|||79.630929690928|||||||||||77.023257924816||74.93250666912|74.168342710155|||||||||||-76.769620126466|||-77.767527321862|-77.767527321862|||-77.767527321862||||-77.767527321862||-77.945031408786|-79.388924126624|-80.060770982576|-80.060770982576|-80.533576837997|||-80.533576837997|-80.533576837997|-80.533576837997|-80.533576837997|-80.533576837997|||-80.663969958072||||||-84.075525668203|-84.512802127268|||||||||||||||||-84.646453861027|||||||||||-86.070499000316||||||||85.276108254586|84.470676516597||83.871862728402||||77.769843135725|||||||74.685404699785|||74.685404699785||||74.685404699785|74.685404699785||74.685404699785|||||74.685404699785||74.685404699785|74.685404699785|74.685404699785|74.685404699785||||||-78.090247921317||-78.090247921317|74.247526012795||||74.247526012795|||74.247526012795|||||||||74.247526012795||||-76.910211941973|-76.910211941973|-76.910211941973|-77.500233117492|-78.920262274644|-79.63029112805|-82.168658945175|-82.566287699906|-83.573652999896|81.548948160785||81.548948160785||||||||
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||86.992729200294|86.744695890137|-93.050490146529|-93.050490146529|-93.050490146529|-93.050490146529|-93.050490146529|-93.050490146529|-93.33665927875|-94.971283848947|-94.993095115231|-95.797880494381|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-98.561460984393|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-102.23820865985|-102.58728615993|-102.58728615993|-102.58728615993|-104.85532015953|98.045687650368|98.045687650368|98.045687650368|98.045687650368|98.045687650368|96.328538442901|94.801153316819|93.83183557758|93.165928758617|90.942699129312|90.778002508182|-96.795304148799|-96.795304148799|-96.795304148799|-96.795304148799||-96.795304148799|-96.959948707355|-96.959948707355|-96.959948707355|-98.527721803202|-98.906444428897|-98.906444428897|-98.957158272505|-99.216863694309|-99.216863694309|-100.71874286347|-102.1419970676|-102.1419970676|-102.1419970676|-103.94110776811|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|||-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-105.36993258636|-105.36993258636|-105.36993258636|-105.53048031243|-107.15331069532|-108.15387967442|-108.15387967442|-108.15387967442|-108.15387967442|-108.15387967442|-108.15387967442|-108.27392918796|-108.27392918796|-108.36547382376|-108.48197314226|-108.48197314226|-108.48197314226|-108.48197314226|-109.33552367912|-110.58947253477|-111.79386133896|-112.14969659181|-112.14969659181|-112.14969659181|-112.14969659181|-112.14969659181|-112.14969659181|-113.56632980077|-114.42369825276|-115.18188372621|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-118.42535117442|110.87469319019|110.87469319019|110.87469319019|109.07743696276|108.87251624873|108.87251624873|108.87251624873|108.87251624873|106.86355409635|106.86355409635|106.86355409635|106.86355409635||106.86355409635|106.28957421118|106.28957421118|||105.64397024373|105.25302781276|105.25302781276|105.25302781276|105.25302781276|105.25302781276|104.79781096966|100.59756960903|98.695142475601|98.695142475601|95.844608854183|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-104.25535789335|96.027305645383|96.027305645383|96.027305645383|96.027305645383|96.027305645383|94.702561319577|94.605620212806|89.306248580363|88.413979115578|88.413979115578|88.413979115578|88.413979115578|88.413979115578|88.413979115578|88.337749656143|-94.573763596052|-94.573763596052|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.388681627467|-95.388681627467|-95.388681627467|-98.851312241239|-100.20423633223|-100.46859626378|-101.94565836153|-103.44239877287|-105.2776641164|-107.39872902809|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.0885724384|100.05397090188|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-107.325034849|-107.91114822157|-108.88461066096|-109.55512312616|-110.3717611185|-110.3717611185|-111.17973220252|-111.52192441515|-112.03323851166|-112.03323851166|-114.29804304505|-116.09331028081|-116.09331028081|-116.09331028081
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-44.201282035388|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716||42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|41.273834930476|41.209815275466|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603||40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603||40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.181708930091|-43.007849716742|-43.007849716742|-43.007849716742|-43.217609431566|-43.415123014783|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|||-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.989614663803|-43.989614663803|-43.989614663803|-44.541237286156|-44.888870928112|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.204098190902|42.077331611446|41.934608943248|41.934608943248|41.934608943248|41.477343566974|41.133714684468|40.753016587343|40.711993772118|40.711993772118|40.704745306313|40.704745306313|40.561940314306|40.481045327731|40.474493859154||40.457786440862|40.457786440862|40.457786440862|||40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862||40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|39.978766864132|39.978766864132|-42.172628572018|-42.172628572018|-42.172628572018|-42.172628572018|-42.172628572018|-42.172628572018|-42.275142857798|-42.444049196517|-43.083941279821|-43.337713253689|-44.190237058745|-44.483597028638|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.085003208592|-45.085003208592|-45.085003208592|-45.085003208592|-45.430002980182|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.173463631526|-46.382183923606|-46.491315301132|-46.537017645517|-47.036685111434|-47.153540428381|-47.496710680039|-47.744678601194|-47.987974918074|-47.990066630659|-47.990066630659|-47.990066630659|-47.990066630659|-47.990066630659|-47.990066630659|-48.29785252392|-48.723168487678|-48.970187208531|-49.391319298609|-49.802019781387|47.446983071183
05372|453|/equities/enagas|STOXX600/EAFAVALUE||-13.662515589684|-13.662515589684|-13.662515589684|-13.662515589684|-13.822795440852|-13.869355883535|-13.869355883535|-13.869355883535|-14.000951782792|-14.755063465016|-14.755063465016|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|14.10498040104|14.10498040104|14.10498040104|14.10498040104|14.099422697492|13.98769209591|13.766879428399|-14.432934514857|-14.432934514857|-14.432934514857|-14.432934514857|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.773906057945|13.571561939045|13.486180074263|13.449644785511|13.419049401402|13.271165895594|-13.977454506031||-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|||-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.13815003938|-14.256277895708|-14.323892082132|-14.323892082132|-14.493768494832|-14.997243132313|14.261690017836|14.261690017836|14.261690017836|-15.025692026939|-15.025692026939|-15.025692026939|-15.025692026939|-15.070491889148|-15.163572259277|-15.163572259277|-15.163572259277|-15.188135777943|-15.263761956419|-15.320846194388|-15.535940455465|-15.637433792781|-15.673260028309|-15.684641976349|-15.684641976349|-15.781546534424|-15.822551291657|-15.95200156445|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307||-16.025931039307|-16.168257199894|-16.26806308072|||-16.329514782089|-16.422794280734|-16.735049073659|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.40795442013|16.230715662217|16.230715662217|16.193016906552|16.168445970753|16.168445970753|16.054107562413|15.849007385429|15.808064003185|15.741182772534|15.648814802057|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.35315017073|-16.43058661287|-16.43058661287|-16.479818225624|-16.561464919781|-16.651905207871|15.908069312001|15.908069312001|15.908069312001|15.847299244034|15.829845348538|15.829845348538|15.655105290083|15.546704639215|15.546704639215|15.411060294861|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.982955362384|-15.982955362384|-16.078561414154|-16.163124045699|-16.224860413172|-16.401789540824|-16.474724427772|-16.474724427772|-16.474724427772|-16.474724427772|-16.474724427772|-16.481082748387|-16.484258094334|-16.638064347929|-16.675993397904|-16.675993397904|-16.675993397904
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.866375795325|-18.866375795325|-19.359028144368|18.19798936313|18.19798936313|18.076655064088|18.071006521099|17.968339849968|17.789821758821|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.743170713895|17.743170713895|17.526516319951|17.526516319951|17.526516319951|17.526516319951|17.526516319951|17.509764617204|17.509764617204|17.509764617204|17.509764617204|17.509764617204|17.509764617204|17.374524767899|17.374524767899|17.194193716075|17.031882572203|16.936257680289|16.913897761628|16.642257520752|16.642257520752|16.642257520752|16.496665470582|16.496665470582|16.496665470582||16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.233014956402|16.233014956402|16.189259574354|16.189259574354|16.189259574354|||16.189259574354|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.228524784819|-17.228524784819|-17.228524784819|-17.330583789366|-17.440688801816|-17.440688801816|-17.440688801816|-17.440688801816|-17.440688801816|-17.440688801816|-17.603820801898|-17.818412252183|-17.959346501822|-18.130939926036|-18.194655486089|-18.198228593382|-18.529975939363|-18.699696382516|-18.799661990264|-19.020508685057|-19.020508685057|-19.121398729687|-19.322065429194|-19.322065429194|-19.394517770854|-19.530825551458|-19.530825551458|-19.537583704467|-19.547869651048|-19.596800557473|-19.781445229162|18.94346742958|18.94346742958|18.94346742958|18.94346742958|18.743296203019|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105||-19.38186509105|-19.553738244071|18.8463022916|||18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.825551044528|18.825551044528|18.825551044528|18.825551044528|18.756167636519|18.704074579483|18.492344910723|18.492344910723|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.144421698712|18.009357799052|17.903176374964|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-19.002114100394|-19.005405632586|-19.245451097059|-19.468833742724|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.947069782628|-20.208459522353|-20.208459522353|19.236057646366|19.236057646366|19.236057646366|19.236057646366|19.236057646366|19.236057646366|19.185896960996|19.014329795597|18.992033725047|18.678647735675|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.554672286886|-19.728524364783|-19.781694268467|-19.810739354662|-19.810739354662|-19.810739354662|-19.810739354662|-19.810739354662|-19.810739354662|-19.8460962149|-19.8460962149|-20.066496832779|-20.258083051564|-20.258083051564|-20.258083051564
05374|6963|/equities/enel|STOXX600/EAFAVALUE||6.5625250409306|6.4808056696986|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.8375631277277|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.4670696557703|6.43279953148|6.402055344604|6.3089504877975|6.1791671823849|6.1280190493652|6.0473546480678|5.9973382657924|5.9687649084637|5.9369608112518||5.9048451790483|5.8639392465652|5.7735437121989|5.7725972529548|5.7725972529548|5.7522747380091|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0836447117907|-6.1629386343539|-6.2087095752889|-6.2527332058145|5.9266996899555|5.9266996899555|5.9266996899555|||5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1648346483669|-6.1648346483669|-6.1648346483669|-6.1648346483669|-6.1648346483669|-6.1738142952459|-6.1738142952459|-6.1841824568132|-6.2050916924321|-6.2124904542326|-6.2247476613521|-6.2247476613521|-6.336775068442|-6.3988055432284|-6.4382839958363|-6.4930932301606|-6.5311022491999|-6.5311022491999|-6.5311022491999|-6.5311022491999|-6.5311022491999|-6.5842558449368|-6.5842558449368|-6.6566178076643|-6.6818528697643|-6.7366700222927|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946||6.5457901734946|6.5232113223206|6.5152347729086|||6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696|6.3984766136556|6.3422564726752|6.3422564726752|6.3422564726752|6.3422564726752|6.3407293140537|6.3306991325094|6.3067214473833|6.2659683210705|6.2181870653734|6.1886520335525|6.1719234239885|6.1719234239885|6.1719234239885|6.1719234239885|6.1719234239885|6.1719234239885|6.1574151793927|6.0932388084696|5.994043166722|5.9822146708051|5.948404980399|5.8670055873943|5.857221764676|5.857221764676|5.857221764676|5.857221764676|5.8557464749197|5.8547183044067|5.8096869264831|5.6862079340871|5.6538421002423|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9574848404891|-5.9574848404891|-6.1394276079609|-6.1816885894555|-6.1816885894555|-6.2569316963375|-6.284924094326|-6.3290268231836|5.9898122751756|5.9898122751756|5.9898122751756|5.9898122751756|5.9898122751756|5.9898122751756|5.9450116639086|5.9450116639086|5.9450116639086|5.9450116639086|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9111814381256|5.9027017356703|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1993937158601|-6.231635264661||-6.231635264661|-6.231635264661|-6.231635264661|-6.231635264661|-6.231635264661|-6.231635264661|-6.2869281284303|-6.3308089565668|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622
05375|6974|/equities/eni|STOXX600/EAFAVALUE||13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.854951772844|13.715057542761|13.673064261498|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.323198536049|-14.504220409538|-14.668199927916|-14.668199927916|-14.668199927916|-14.675580481088|-14.675580481088|-14.749200745198|-14.862778791424|-15.000408628508|-15.000408628508|-15.000408628508|-15.034484736672|-15.034484736672|-15.034484736672|-15.034484736672|-15.109104712499|-15.109104712499|-15.256782778648|-15.46186946117|-15.475888666831|-15.475888666831|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.743740757074||14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.566446127041|14.369828980879|14.253920760106|||-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|14.258506007234|14.258506007234|14.258506007234|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.975011660339|-14.975011660339|-14.975011660339|-14.975011660339|-14.975011660339|-14.975011660339|-15.01545781745|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.080947485986|-15.306275305288|-15.318750576991|-15.381833717578|-15.530184953927|-15.530184953927|-15.530184953927|-15.530184953927|-15.576427532036|-15.690142076103|15.016861526934|15.016861526934|15.016861526934|14.997544297426|14.997544297426||14.867511236189|14.867511236189|14.809346264731|||-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.531428920638|-15.531428920638|-15.531428920638|-15.531428920638|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.586193849667|-15.63932678658|-15.725473906798|-15.74232477685|-15.74232477685|-15.74232477685|-15.74232477685|-15.74232477685|-15.74232477685|-15.74232477685|-15.8165828866|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.687652792581|14.687652792581|14.551280937866|14.399312083672|-15.269593655009|-15.269593655009|-15.269593655009|-15.269593655009|-15.269593655009|-15.478770877408|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.614858166594|14.465953314987|14.381058971846|14.271650423728|14.271650423728|14.271650423728|14.271650423728|14.119166919614|14.071297085975|13.915662991443|13.88015160374|13.88015160374|13.806502128223|13.738002168447|13.588336056372|13.51515067275|13.489050572984|13.489050572984|13.469833738133|13.41409242861|13.41409242861|13.41409242861||13.41409242861|13.41409242861|13.41409242861|13.175880678412|13.107054821263|13.107054821263|13.107054821263|13.107054821263|13.107054821263|13.107054821263|13.089505477757|13.054450931385
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||-217.93294141133|-217.93294141133|-217.93294141133|-219.16438629715|-220.62153151397|-221.14152411036|-221.14152411036|-221.14152411036|-221.14152411036|-222.27380857439|-222.27380857439|-222.27380857439|-222.27380857439|-222.27380857439|-222.27380857439||-222.27380857439|-222.27380857439|-222.27380857439|-224.57644685078|-227.3182817385|-227.45387293798|-227.45387293798|-227.45387293798|214.46768465097|214.46768465097||214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|209.8140967693|-219.50609738121|-219.50609738121|-219.50609738121|-219.50609738121|-219.50609738121|-219.50609738121||-219.50609738121|-219.50609738121|-219.50609738121|-220.04566273965|-221.10755969748||-221.10755969748|-221.10755969748|-221.10755969748|-221.10755969748|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.10653000988|202.61281586927|197.94757166219|195.34730964582|194.87482184556|194.87482184556|||194.87482184556|194.87482184556|194.87482184556|194.87482184556|194.87482184556|194.29200788521|194.29200788521|194.29200788521|194.29200788521|194.29200788521|193.90779671165|189.82532442381|188.25035114608|185.26648764358|185.26648764358|184.53220594973|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.07508283109|182.80380538033|182.80380538033|182.02645347435|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-198.65670614451|-198.65670614451|-198.65670614451|-198.65670614451|-198.65670614451|-200.49079291257|-202.31199653317|-203.17721141897|193.91284987299|193.91284987299|193.91284987299||193.91284987299|193.91284987299|193.91284987299|||193.91284987299|193.91284987299|193.91284987299|193.91284987299|190.97539569899|190.51432940214|188.72701591057|188.72701591057|188.72701591057|188.72701591057|188.72701591057|188.72701591057|186.86943630256|186.86943630256|186.86943630256|185.79936604011|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-198.48060814021|-198.48060814021|-203.54148751862|-203.54148751862|-204.70443345846|-204.90215218665|-207.3829438223|-211.36438168569|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-217.37066551958|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|203.84614411562|202.54571704035|199.95634819805|198.87371462517|198.34039601785|198.34039601785|196.88932789147|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|195.97608241652|194.91573650829
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||314.49540585817|313.37823178305|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082|-336.52592412082||-336.52592412082|-336.52592412082|-337.60596622142|-337.60596622142|-337.60596622142|-337.60596622142|-337.60596622142|-337.60596622142|-337.60596622142|-342.15914248352||-342.15914248352|-342.15914248352|-342.15914248352|-342.15914248352|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|320.21445379038|312.26050217703|306.67831879805|297.12036812251|294.25597543126||-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139||-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139|-319.80238300139|-325.98040724655|-340.70600669538|-343.01222152352|-353.01710325569|-353.01710325569|-353.01710325569|325.5502876386|325.5502876386|325.5502876386|325.5502876386|325.5502876386|325.5502876386|325.5502876386|||325.5502876386|325.5502876386|325.5502876386|325.5502876386|321.70588939554|318.1343106999|313.18088093752|313.18088093752|313.18088093752|313.18088093752|311.18751550597|311.18751550597|306.09166829765|302.24898582844|302.24898582844|292.74330538012|287.34323064423|287.34323064423|287.34323064423|285.25914448209|282.47681329987|280.14669058379|280.14669058379|277.24077884418|271.94529694167|266.03921645049|261.1397961143|261.1397961143|260.34137645754|260.34137645754|260.34137645754|260.34137645754|260.34137645754|260.34137645754|257.37376145293|256.83565449909|256.83565449909|256.83565449909|256.83565449909|256.83565449909|256.83565449909|255.16184409676|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-288.61262555178|264.45661763561|264.45661763561|264.45661763561||264.45661763561|261.95181771796|257.70200307149|||257.67091617764|257.67091617764|257.67091617764|257.67091617764|253.40102068782|252.23447149993|234.68830319246|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.33426665385|228.51585641525|227.88210416739|227.88210416739|227.88210416739|227.88210416739|227.88210416739|225.26344771854|224.12605556373|220.21783917617|219.76137050319|219.76137050319|219.76137050319|207.79041421334|205.99412551034|205.99412551034|205.99412551034|197.99902783619|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-223.01895406631|-223.01895406631|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-233.58961825445|-235.5662370796|-241.41397887489|-241.41397887489|-241.41397887489|-246.53219552858|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|228.28377241357
05378|376|/equities/statoil|STOXX600/EAFAVALUE||-301.19588204137|-301.19588204137|-304.81485876233|-308.93873399265|293.04370401328|293.04370401328|293.04370401328|293.04370401328|293.04370401328|291.60132490733|-304.5008103764|-304.5008103764|-304.5008103764|-304.5008103764|-304.5008103764|-304.5008103764|-304.5008103764|-304.5008103764|-304.5008103764|-305.15644512308|-308.14327981883|-311.12309750378|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|||-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867||-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867||-313.16481663336|-313.16481663336|-313.16481663336|-313.16481663336|-313.16481663336|-313.16481663336|295.80848624005|295.80848624005|295.80848624005|295.80848624005|295.80848624005|295.80848624005|295.80848624005|292.28719676086|287.01221335756|287.01221335756|287.01221335756|287.01221335756|284.5580006002|283.42278929536|281.23365477262||||274.58845945295|274.58845945295|274.58845945295|269.95952330618|269.95952330618|267.58367428991|267.58367428991|265.64297448499|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-280.07538257703|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-285.94341246056|-295.6260067243|-298.44000543694|-299.84724420022|-300.48027540259|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-319.18782081664|-320.99479548203|-321.6470085434|-327.23278727045|-331.45030969503|-331.88281600714|-331.88281600714|-334.26423695618|-340.73526226739|-341.4014139334|-341.4014139334|-341.4014139334|-341.4014139334|-341.4014139334||-341.4014139334|-344.14602429775|-345.94232155839|||-345.94232155839|-346.09979054177|-349.24882908471|-349.24882908471|-351.28836422947|-351.28836422947|-351.6911827962|-351.6911827962|-352.65965874111|-354.12807424847|-354.12807424847|-354.12807424847|-354.12807424847|-358.36177188361|-358.82418793003|-366.25741882634|-366.5048451403|-366.5048451403|-370.17584535853|-370.17584535853|-370.17584535853|-370.17584535853|-370.17584535853|-371.77659733393|-371.77659733393|-371.77659733393|-375.09343944763|-378.48715460273|-382.38107351771|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|354.88737539004|354.88737539004|346.77763084517|342.04616132324|342.04616132324|338.73740350478|332.94988294964|-358.3346940459|-358.3346940459|-358.3346940459|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|336.30176384926|332.02972574235|329.8759003863|329.8759003863|328.05379244854|325.50312620389|325.50312620389|320.44236719594|319.22206075971|316.93286088644|311.47539216874|309.09209698436|308.01622633137|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|304.22696970294|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||44.156422736683|43.888281010019|43.888281010019|43.888281010019|43.888281010019|43.88531022428|43.852011207723|43.225568034013|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-46.734667077568|-46.734667077568|-46.734667077568|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-47.241513452285|-47.241513452285|-47.330568747778|45.518641305621|45.518641305621|45.518641305621|45.518641305621|45.416266998378|44.762520667279|44.315023073846|44.005580091139|43.657073089806|43.657073089806|43.657073089806|43.468423410364|43.468423410364|43.191581033014|42.680645278585|42.667382456077|42.479403123217||42.479403123217|42.479403123217|42.479403123217|42.479403123217|42.397116776922|41.935129082445|41.177365740409|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|40.74030790914|40.484230365896|40.30873920317|40.30873920317|39.79011241148|39.79011241148|||39.233458107821|38.68050868656|38.295689802426|38.295689802426|38.212434376896|37.971592149934|37.463991811762|37.177769001865|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.212206592347|-39.455230437149|-39.471923309817|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.39253059005|38.39253059005|38.339478552068|38.224422944613|38.080468827958|37.698299494579|37.666442119628|37.351440026619|37.351440026619|37.351440026619|37.351440026619|37.351440026619|37.230487375633|36.801097372258|36.512331515643|36.256478766703|36.171643870963|35.78682480244|35.51177779538|35.51177779538|35.51177779538||35.51177779538|35.51177779538|35.51177779538|||35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.369195210742|35.319105187838|34.712893423974|34.422509106996|34.422509106996|34.422509106996|34.420010788576|34.356121733604|34.301196229063|34.301196229063|34.301196229063|33.922439508529|33.607712353702|33.087458280982|32.810737524353|32.810737524353|32.810737524353|32.810737524353|32.810737524353|32.810737524353|32.673040506931|32.092016668275|32.092016668275|32.092016668275|31.602240954456|-33.615626768607||-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-34.06615783818|-34.479619472639|-34.628590341119|-34.628590341119|-34.628590341119|-34.628590341119|-34.694108306379|-34.694108306379|-34.694108306379|-34.694108306379|-34.694108306379|-34.7740113062|-34.838354965711|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-285.84748540603|272.2908701353|272.2908701353|272.2908701353||272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353||270.13985468863|-278.94786591133|-278.94786591133|-278.94786591133|-279.41428867534|-279.71032583665|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|267.235595781|266.17728386591||266.17728386591|263.77475612108|263.19417007703|262.51810107136|262.51810107136||260.30344597393|258.15381936556|255.16536298865|254.52818008124|251.00910627245|248.83232606119|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|242.85461098931|241.5217842237|||241.06309086921|239.67566211624|-252.23946400087|-252.23946400087|-252.23946400087|-252.23946400087|-252.23946400087|242.84462667078|242.84462667078|242.84462667078|242.84462667078|241.33847814765|239.81497622824|238.87095203341|238.87095203341|236.16352406182|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-249.9591313629|-249.9591313629|-249.9591313629|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-260.39805468871|-260.39805468871|-260.39805468871|-262.21451504312|-265.55500976335|253.45182771301|253.45182771301|253.45182771301|251.76313410441|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331||-260.62925926331|-260.74158610863|-260.74158610863|||-260.74158610863|-263.66842714463|-264.79825831689|-265.14475781582|-265.14475781582|-268.80528595339|254.67063130995|254.67063130995|254.31737931195|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.03312179332|251.53680029715|250.72977946428|249.57754392787|248.32412679897|248.32412679897|245.61568830528|243.43410320324|242.81615961386|242.81615961386|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.57423078416|242.57423078416|239.39358840384|234.3206568338|234.0951642568|231.45019166282|231.32250839011|231.32250839011|231.32250839011|231.32250839011|231.32250839011|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-246.84889220008|-249.33766257772|-252.69499485362|-252.69499485362|-252.69499485362|-252.69499485362|-252.69499485362|-255.44443397907|-256.04100199365|-256.04100199365|-256.04100199365|-257.46778033203|-260.6086409139|-264.81515318016|-266.02181175731|-266.02181175731|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-268.43389590826|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-273.02071019735|-275.00634873273|-277.02373369934|-277.53702113333|-277.53702113333
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.284462205174|-46.828291406899|-47.218630181936|-47.218630181936|-47.218630181936|-47.218630181936|45.39964647425|45.39964647425|45.39964647425|45.39964647425|45.39964647425|45.39964647425|45.293514936215|45.293514936215|44.862795424733|44.47643849615|44.37270860941|44.141897946274|43.973219109548|43.466912588558|42.945456117481|41.620810890014|41.620810890014|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504|41.334743547504||41.334743547504|40.941939089105|40.897710293979|40.497299063906|40.497299063906|40.388108426448|39.512342857118|-42.377049406125|-42.377049406125|-42.377049406125|-42.377049406125|-42.377049406125|-42.697346108138|-42.697346108138|-42.938164597286|-43.0368487896|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|||-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.625362293463|-43.850403353617|-44.347670816763|-44.995158195509|42.249420976628|42.249420976628|41.039358615863|40.824841499315|40.196489122164|-41.043728650907|-41.043728650907|-41.043728650907|-41.043728650907|-41.043728650907|-41.043728650907|-41.043728650907|-41.206639859533|-41.206639859533|-41.536819879055|-42.110910035769|-42.490457748484|-42.570508558564|-42.885011442295|-43.31501172184|-43.712185447366|-43.712185447366|-43.712185447366|-43.712185447366|-43.784651404124|-44.010723570432|41.82823943753|41.82823943753|41.82823943753|41.513599391988|41.392331648989|40.685923842504|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869||-42.267154788869|-42.267154788869|-42.267154788869|||-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|39.877827781849|39.877827781849|39.877827781849|39.757029580201|39.595033061863|39.547259211939|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.625942856422|38.625942856422|38.625942856422|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.120003184096|37.991671094647|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.526875326866|36.090832247859|36.090832247859|35.948703464011|35.52578320342|35.49086914943|34.793188528732|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521
05382|6978|/equities/eurazeo|STOXX600||74.706735395987|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.908296652428|73.233442441765|73.233442441765|-77.218401016854|-77.218401016854|-78.817665168602|78.228806163844|78.228806163844|78.05145290381|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.923297232652|-81.103663252751|-84.034622191235|-84.755139667507|-85.989040090769|84.084395830135|83.665995536359|83.613436992647|83.613436992647|83.613436992647|83.402393468223|83.402393468223|83.186349459748||83.186349459748|83.186349459748|82.526498128154|82.241662085766|82.241662085766|81.812961009602|79.48939874819|-81.511848612441|-81.511848612441|-82.627052487944|-83.20783804745|81.231677598785|81.231677598785|80.815756024068|80.267506269553|79.902786100285|-81.30643651763|-81.30643651763|-81.309930142202|-81.352699395063|-82.2029971238|||79.351851625695|79.351851625695|79.31308884122|79.31308884122|79.208984210513|78.846093312924|77.759548125471|-79.813518082402|-79.813518082402|-79.862242313781|-80.938599264796|78.515443735459|78.372708988563|78.164124489245|77.554581748575|76.191201434235|-78.054996967192|-78.054996967192|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.857381751915|-78.857381751915|-78.857381751915|-78.857381751915|-78.857381751915|76.973289574639|76.973289574639|76.363013195717|76.363013195717|75.586685312814|74.443535421763|74.409483378103|74.138319272654|73.850905386228|73.237535837279|73.237535837279|72.097265432263|71.027520707343|70.373995103591|70.373995103591|70.373995103591|70.121104229548|-71.648328017479|-71.648328017479|-71.987027909232|-72.174477658749|-72.259844986599|-72.259844986599|-72.619271613934|70.715327230097||70.715327230097|70.715327230097|70.715327230097|||70.450360367696|70.235012705435|70.235012705435|69.269638539762|69.269638539762|69.269638539762|69.269638539762|68.326346682231|68.326346682231|68.326346682231|68.326346682231|68.326346682231|-71.109447410175|-71.109447410175|68.711723404385|67.085246701215|64.433609904155|61.120676823573|60.761946337847|60.761946337847|60.571603184969|59.785116811627|58.622351377136|57.880388596463|57.750432918257|57.211593572504|56.784683441683|56.784683441683|55.671869939747|55.215966218249|54.369336569227|54.369336569227|54.369336569227|54.369336569227|54.369336569227|54.369336569227|53.154815528036|51.919240789547|51.357490571488|50.816654664664|-52.118327009349|-52.118327009349|-52.734251723983|-53.132500898284|-53.141668173387|-53.671296910792|-54.706996525161|-55.743884816029|-56.286279519225|-56.286279519225|-57.362530849405|54.724965892426|54.324960110575|53.955512759852|-55.573274971636|-55.573274971636|-55.573274971636|-55.573274971636|-55.981414346333|-57.061333806852|-57.061333806852|-57.061333806852|-57.061333806852|-57.061333806852|55.810512087105|55.810512087105|55.810512087105|55.810512087105|55.008656916498|55.008656916498|54.948506498203|54.784451325586|54.549389768365|54.354874638189|54.226307764759|54.226307764759|54.226307764759|54.226307764759|54.176307785057|54.176307785057|53.03478634307|52.969206200145|52.813008160616|52.645009618363|-53.847833595623|-53.847833595623|-53.847833595623|-53.847833595623|-53.847833595623|-54.153149032979|-54.470166100825|-55.183516279156|-55.612241496968|-55.971934996631|-56.202150886352|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-57.107765174555|-57.961405410421|-58.598784806609|-59.737535452711
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||1098.434737885|1086.5941532055|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011||-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1140.0518281011|-1160.3631423345|-1164.9590470384|-1178.5100522649|-1183.9322300403|-1183.9322300403||-1183.9322300403|-1183.9322300403|-1183.9322300403|-1183.9322300403|-1185.0080333781|-1195.8700370868|-1223.3833745409|-1234.8704161566|-1235.3837957295|-1246.7597730328|-1256.2991025096|-1256.2991025096|-1263.3970401353|-1263.3970401353|-1277.8856001504|-1290.6228890559|-1297.8309878399|-1309.6234107943|-1309.6234107943||-1309.6234107943|-1309.6234107943|-1309.6234107943|-1324.359345327|-1329.09371703||-1335.6041300334|-1351.2823667037|-1366.8085539199|-1366.8085539199|-1366.8085539199|-1366.8085539199|-1366.8085539199|-1366.8085539199|-1379.3582249391|-1379.3582249391|-1379.3582249391|-1379.3582249391|-1379.3582249391|-1379.3582249391|-1385.5430135887|-1385.5430135887|-1385.5430135887|-1385.5430135887|-1385.5430135887|-1385.5430135887|-1385.5430135887|||-1385.5430135887|-1385.5430135887|-1385.5430135887|-1385.5430135887|-1405.025521826|1314.6202970291|1314.6202970291|1314.6202970291|1314.6202970291|1314.6202970291|1313.0336403079|1302.7484783803|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1288.6243059899|1279.2823516412|1279.2823516412|1279.2823516412|1279.2823516412|1246.3374188677|1246.3374188677|1240.8839144565|1240.8839144565|1240.8839144565|1240.8839144565|1227.4266258718|1212.3248945142|1212.3248945142|1212.3248945142|1202.4084511629|1202.4084511629|1177.9649769323|1161.1542962766|1161.1542962766|1160.5985807261|1160.5985807261|1160.5985807261|1160.5985807261|1152.1762387843|-1216.9457946206|-1216.9457946206|-1216.9457946206|-1216.9457946206|-1216.9457946206|-1222.0063950646|-1224.9858879531|-1224.9858879531|-1224.9858879531|-1224.9858879531|-1224.9858879531|-1230.7246874829|1157.082010698|1157.082010698|1157.082010698||1151.568926546|1144.4432571431|1138.7968338571|||1138.7968338571|1138.7968338571|1138.7968338571|1127.2297584307|1117.0960770315|1117.0960770315|1102.540006923|1102.0778044587|1077.3059638319|1077.3059638319|1054.7510451539|1048.0271903183|1048.0271903183|1026.6635258094|1025.9483511597|1023.6032739881|1023.6032739881|1023.6032739881|1023.6032739881|1023.6032739881|1023.6032739881|995.19252122809|988.60311236672|988.60311236672|988.60311236672|988.60311236672|988.60311236672|988.60311236672|965.1199297882|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1104.9800287859|-1104.9800287859|-1104.9800287859|-1104.9800287859|-1126.4333422599|-1137.0815415843|1061.2787241079|1061.2787241079|1061.2787241079|1061.2787241079|1061.2787241079|1061.2787241079|-1149.5493968669|-1149.5493968669|-1149.5493968669|-1149.5493968669|-1157.6107392242|-1157.6107392242|-1157.6107392242|-1157.6107392242|-1157.6107392242|-1170.445254954|-1188.1502792132|-1202.1225704366|-1214.502861466|-1240.7697877508|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1259.0463950676|-1283.7626435539|-1304.7917990442|-1317.9020342028|-1332.5910935044|-1335.4425318401|-1335.4425318401|-1335.4425318401|-1335.4472548874|-1339.1619989146|-1339.1619989146|-1343.9021871078|-1356.0693171033|-1356.0693171033|-1356.0693171033
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600|||||-95.037143410574||||||||||||||||||||||||-97.746632900273|||||||||||||-97.746632900273|||-97.746632900273||||-98.80181306207||||||||||||||||||||||||||||||95.10909744541||||||||86.304566375024||86.304566375024|||||||||||-92.395480906956||||-94.303869234183||||||-96.749300200253||||||-100.3781108928|||-103.53956520031|-105.23618350504|-105.25657434422|-105.25657434422|-105.25657434422|||||||||||||-108.78730869247|||||||104.34801325486|104.34801325486||||||104.34801325486||104.34801325486||||-100.44245483642||||||-100.44245483642||||||||||||94.18116217448||||||||||||||||-85.682598211217||||||-88.794946654736|||||-88.794946654736|||-88.794946654736|||||||||90.105247799631|||||90.105247799631|87.3880559251|||||||||||||||-87.3028959466||-87.3028959466||87.359227831959||||87.359227831959||||87.359227831959|87.359227831959|87.091808694707|87.091808694707|87.091808694707||87.058120721034
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||76.94100249432|76.297780176251|75.395312358107|73.218126351266|72.13791747295|72.073241924833|70.148047261316|68.826722468357|-74.182393643227|-74.182393643227|-74.182393643227|-74.182393643227|-74.182393643227|-74.182393643227|-74.182393643227||-74.182393643227|-74.182393643227|-75.083694301069|-75.083694301069|-75.083694301069|-75.083694301069|-75.083694301069|-75.083694301069|68.128007535218|68.128007535218||68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|68.128007535218|67.621116669177|65.516791907945|65.10088474662|-72.79923983135||-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135||-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-72.79923983135|-73.191379658802|-74.403753616659|-75.498127052116|-75.498127052116|-75.498127052116|-78.683477689743|71.825390557023|71.825390557023|71.825390557023|71.825390557023|71.825390557023|71.825390557023|||71.825390557023|70.469328063034|70.387027468177|70.203363751804|69.142624695473|67.921806370078|65.971058749878|65.971058749878|65.971058749878|65.971058749878|65.971058749878|64.842260362957|64.842260362957|64.842260362957|62.692513362406|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-72.554879154116|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394||65.885690192394|65.282988526217|64.901101193817|||64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|59.273970276716|59.273970276716|59.273970276716|59.273970276716|59.273970276716|58.914416267478|58.552683885454|57.347424674431|55.885216884161|55.885216884161|55.880240736565|55.133015185914|55.133015185914|55.062240661321|55.062240661321|54.634157376604|54.634157376604|54.634157376604|54.331338994074|54.331338994074|54.331338994074|51.435931011889|48.987702896036|47.739668477286|47.714078281443|47.635775634439|47.635775634439|47.463081859649|46.374535586107|43.285039930065|-50.272735148869|-50.272735148869|-50.272735148869|-50.272735148869|-50.272735148869|-50.480283059043|-50.480283059043|-50.480283059043|-50.480283059043|-50.726425477048|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-52.848782342855|-52.848782342855|-52.848782342855|-52.848782342855|-54.171426766651|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|46.936446793491|46.269384207123|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|45.721205072556|45.10300459349|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018
05387|959205|/equities/ferrari-nv|STOXX600||415.88920862043|415.38615937689|415.38615937689|411.78099042961|411.78099042961|-426.52797364231||-426.52797364231|-426.52797364231|-426.52797364231|-426.52797364231|-427.15457709225|409.5207707098|409.5207707098|409.5207707098|409.5207707098|409.5207707098||409.5207707098|409.5207707098|409.5207707098|409.5207707098|409.5207707098|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-424.77251611838|-427.27609815461||-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-427.27609815461|-430.30813916356|-430.30813916356|-436.78127726615|410.75682375092|410.75682375092|-429.22111972423|-429.22111972423|-429.22111972423|-429.22111972423|-429.22111972423|-429.22111972423|-429.22111972423|-429.22111972423|-429.22111972423|-432.72645220803|-432.72645220803|-432.72645220803|-432.72645220803|-433.18203305667|-433.18203305667|-435.24914036063|-435.24914036063|-435.24914036063|-435.24914036063|-435.24914036063|-435.24914036063|-435.24914036063|-440.71847979523|425.03377789658||425.03377789658|425.03377789658|424.40252631684|424.19669875591|416.27576954595|416.16075931056|416.16075931056|413.60973480525|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|410.3825602358|403.24723761009|401.0580285647|397.91945156549|391.55107079054|379.21674728951|372.56477949974||370.8904637535|369.92168271506|369.92168271506|369.92168271506|369.92168271506|369.92168271506|361.38995380173|361.38995380173|361.38995380173|361.38995380173|361.38995380173|361.38995380173|-349.64650280085|-349.64650280085|-349.64650280085|-349.64650280085|-349.64650280085|-350.36760810675|-350.36760810675|336.07200327768|336.07200327768|336.07200327768|336.07200327768|336.07200327768||336.07200327768|336.07200327768|334.07175880951|-347.44031650568|-347.44031650568|-347.44031650568|-347.44031650568|-347.44031650568|-350.21646088522||-352.05993519951|-352.05993519951|-352.05993519951|-352.05993519951||-353.43722556619|-354.57886106204|-361.01207374678|-363.53953203873|-363.53953203873|-373.65115308448|358.09885778975|358.09885778975|358.09885778975|357.54184034744|-367.74796739772|-367.74796739772|-367.74796739772|-367.74796739772|-367.74796739772|356.82647593608|356.82647593608|356.82647593608|356.82647593608|356.82647593608|354.01718524419||351.62297994255|349.94496349787|349.94496349787|344.56217834127|339.82443948998|338.96109630017|337.39981599813|326.24592321189|323.4209827115|323.4209827115|323.18107983027|320.00818205952|320.00818205952|316.00321315262|305.7863799569|-311.95373007213|-311.95373007213|-311.95373007213|-311.95373007213|-311.95373007213|-313.60925045449|299.39380653124|299.39380653124|299.39380653124|299.39380653124|299.39380653124|299.39380653124|299.39380653124|298.06700481553|294.92071114228|294.92071114228|291.30355538975|286.52328879317|286.52328879317|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-302.49667017558|-305.78963685145|-310.01903857247|-312.93758405259|-312.93758405259|-312.93758405259|-312.93758405259|-312.93758405259|-312.93758405259|-313.87196110484|-313.87196110484|-313.87196110484|-313.87196110484|-317.50605846773|-321.20394978402||307.34058921101|307.34058921101|307.34058921101|301.91455509666|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-324.14681894187|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||36.008598823689|35.765109931255|35.5995711636|35.5995711636|35.5995711636|35.5995711636|35.218414023127|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.74624723455|34.74624723455|34.74624723455|34.56209590401|34.56209590401|34.56209590401|34.4527114758|34.4527114758|34.291750365839|33.966348257711|33.698495547816|33.698495547816|33.698495547816|33.698495547816|33.113232790149|-35.032401790497|-35.032401790497|-35.032401790497||-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.123779233162|-35.329480363342|-35.329480363342|-35.784976113077|-36.047625332993|-36.047625332993|-36.357362091454|-36.524845242404|-36.753162092525|-37.156847523935|35.382107390467|35.382107390467|35.382107390467|||35.382107390467|35.382107390467|35.295673835613|35.29519344738|35.278262790962|35.278262790962|34.795848088048|34.556498002765|34.385977301248|34.385977301248|34.385977301248|34.324418740414|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.069062967042|33.961735375435|33.788594386876|33.609867766925|33.609867766925|33.609867766925|33.609867766925|33.503189646517|33.503189646517|33.503189646517|33.503189646517|33.503189646517|33.09798811466|32.831653579413|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698||31.9376164868|31.737907563594|31.659542829851|||31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.496714467317|31.468571206497|31.441189788632|31.291407361187|31.291407361187|31.291407361187|30.921007861205|30.79222979977|30.625255218637|30.569080854507|30.569080854507|30.040408483076|30.040408483076|29.852676461061|29.631451174457|29.631451174457|29.234390944065|29.059324390162|28.796471099576|28.607745890839|28.523607630446|28.094563372615|27.566181694669|27.431312387964|27.351268649587|27.351268649587|27.351268649587|27.351268649587|27.349186341508|-28.772978429623|-28.772978429623|-28.772978429623|-28.772978429623|-28.772978429623|-28.772978429623|-28.964975706546|-29.316328020998|-29.316328020998|-29.477587986995|28.32526607822|28.32526607822|28.32526607822|28.32526607822|28.32526607822|28.283629526811|-29.40940471447|-29.40940471447|-29.40940471447|-29.447116171391|-29.499402371787|-29.499402371787|-29.842669001048|-30.173521561562|-30.33557886011|-30.470088152163|29.357744277024|29.357744277024|29.357744277024|29.357744277024|29.357744277024|29.357744277024|29.270827254216|29.230220275357|29.230220275357|28.823052002671|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-30.036740981481|-30.036740981481|-30.036740981481|-30.036740981481|-30.036740981481|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||14.231208627307|14.231208627307|14.231208627307|14.231208627307|14.231208627307|-14.868364062312|-14.868364062312|-14.868364062312|-14.868364062312|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.488867487457|-15.587376667184|-15.587376667184|-15.587376667184|-15.764585151852|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.742183473838|14.493814869206|14.280349329093|14.11372208924|14.067468752805|13.785520887313|13.681134170887|13.633159883961|13.633159883961|13.572944121283|13.572944121283||13.548826540755|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.481214927873|13.458413117267|13.458413117267|13.345736760936|13.26606915137|||13.26606915137|13.26606915137|13.26606915137|13.155355269609|12.990950009225|12.946055779852|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.583591391997|-13.653712778573|-13.659125307406|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.958556694385|-13.958556694385|-13.958556694385|-14.018951886888|-14.035121748816|-14.035121748816|-14.035121748816|-14.035121748816|-14.150691215607|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.115194884742|13.052716564033|12.99385189888|12.888307681029|12.888307681029|12.888307681029|12.888307681029|12.888307681029|12.888307681029||12.864231125453|12.815534503305|12.707538241638|||12.656686290848|12.656686290848|12.656686290848|12.656686290848|12.656686290848|12.643262793342|12.621959237832|12.575597356594|12.575597356594|12.350386326883|12.136262674435|11.930569458123|11.813966062462|11.720239880787|11.633877121857|11.600419348535|11.518805444004|11.518805444004|11.518805444004|11.518805444004|11.518805444004|11.518805444004|11.518805444004|11.518805444004|11.518805444004|11.477105790894|11.477105790894|11.455117895119|11.23513115988|10.999416704275|10.999416704275|10.999416704275|10.999416704275|10.999416704275|10.999416704275|10.965740543049|-11.513922517114|-11.513922517114|-11.513922517114|-11.513922517114|-11.513922517114|-11.513922517114|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.672521402433|-11.721413190712|-11.815459153773|-11.901343131199|-12.146214670754|-12.307117173231|-12.307117173231|-12.399019079249|-12.441965717784|-12.450914629584|-12.450914629584|-12.510753588593|-12.510753588593|-12.510753588593|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-13.096683496724|-13.352541117182|-13.352541117182|-13.352541117182|-13.352541117182|-13.467545726024|-13.48102788014|-13.48102788014|-13.48102788014|-13.48102788014|-13.510586304607|-13.524818415048|-13.586464875939|-13.597148781944|-13.597148781944|-13.732439758091|-13.732439758091||-13.732439758091|-13.732439758091|-13.732439758091|-13.732439758091|-13.732439758091|13.409291249814|13.409291249814|13.409291249814|13.409291249814|13.409291249814|13.409291249814|13.266990218231
05390|574|/equities/fortum|STOXX600/EAFAVALUE||-14.657097055711|-14.670940772469|-14.672434532836|-14.712704989861|-14.827587477008|-14.827587477008|-14.827587477008|-14.827587477008|-14.827587477008|-14.827587477008|-14.827587477008|13.673773119196|13.673773119196|13.673773119196|13.673773119196||13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.673773119196|13.605025950785|13.430028164515|13.238086925755|12.944819276874|12.748687392412|12.461874835953|12.398749794413||12.229969088739|12.229969088739|12.009965861843|11.951628116553|11.632688891967||11.632688891967|11.370487941724|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.349833855271|11.184315666577|11.184315666577|11.184315666577|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|||11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.090421094585|11.048246319745|10.940551262932|-11.81202635789|-11.81202635789|-11.81202635789|-11.81202635789|-11.81202635789|-11.81202635789|-11.81202635789|-11.81202635789|-11.924264377037|-11.924264377037|-11.924264377037|-11.958115859504|-11.958115859504|-11.958115859504|-11.980406279559|-12.126007180738|-12.372785415172|-12.458927991125|-12.7413091948|-12.935899024801|-13.232665703911|-13.234628331019|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.244562858548|-13.266744341632|-13.266744341632|-13.693604696879|-14.123172059202|13.042686893631|13.042686893631|13.042686893631|13.042686893631|13.042686893631|13.016596796434|12.986496345115|12.757956851207|12.757956851207|12.757956851207||12.757956851207|12.757956851207|12.757956851207|||12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.727174560982||12.554916267879|12.470740032734|12.210882146345|12.210882146345|12.192647518037|11.969607685803|11.956230798031|11.871238679935|11.871238679935|11.871238679935|11.871238679935|11.871238679935|11.847209262903|11.692732969981|11.614703461044|11.351336687265|11.21009627256|11.119551562305|11.117092755335|11.117092755335|11.117092755335|11.117092755335|11.101492461118|10.889435883532|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|10.717801641407|10.717801641407|10.717801641407|10.717801641407|10.717801641407|10.568946174981|10.485495995815|10.455273733466|-11.368036040364|-11.368036040364|-11.368036040364|-11.368036040364|-11.368036040364|-11.449762089052|-11.85279102568|-11.884767799954|-12.023355908575|-12.023355908575|-12.23817305585|-12.489637004229|-12.719318560861|-12.926465330414|12.112279877863|12.112279877863|12.112279877863|12.112279877863|11.87336649917|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.647875713729|-12.817639853582|11.968349423038|11.968349423038|11.968349423038
05391|15225|/equities/galapagos|STOXX600||23.627025501031|23.275584212164|-24.702829739387|-24.702829739387|-24.702829739387|-24.702829739387|-24.703143328357|-24.855025411034|-24.855025411034|-24.855025411034|-24.855025411034|-24.886693769456|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.271317956471|-25.43368582993|-25.762985073518|-25.969982927587|-26.243314656445|-26.437015331265|-26.589951745354|-26.589951745354|-26.589951745354|-26.589951745354|-26.589951745354|-26.629946010734|-26.824383701909|-26.853760787765|-27.040844039696|-27.659826681104|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.843453229041|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935||-28.167887521935|-28.167887521935|-28.167887521935|-28.293208573871|-28.603262104987|-28.603262104987|-28.603262104987|-28.603262104987|-28.690290837817|-28.973657190063|-29.336285338642|-29.91476189852|-30.28640256723|-30.460447691108|-30.627164414884|-30.732405295373|-30.770450713901|-30.937167726919|-31.055741719587|-31.13860080439|-31.506222806574|||-31.657470475967|-31.750522361127|-31.842246728835|-31.886941810115|-32.221045913149|-32.51190955483|-32.51190955483|-32.562677461163|-32.934640652886|-33.390711527126|-33.555791675003|-33.650878494483|-33.87319783977|-33.941383705917|-33.941383705917|-33.941383705917|-34.224315919681|-34.780906454505|-34.866007027562|-35.372786188054|-36.269207053635|-36.756029277473|-36.756029277473|-36.756029277473|-37.922381054507|34.830332677616|34.830332677616|34.830332677616|34.808703229442|34.60133552288|34.60080423435|34.60080423435|34.60080423435|34.60080423435|34.314784050875|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.788149054758|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-37.49874025784|-37.741933043379|-37.915480065763|-38.190533982847|-38.872814561629|-39.16201570487|36.156832871908|36.156832871908|36.064770416624|36.064770416624|36.064770416624|35.639189300941|35.057987595054||34.734965107426|34.734965107426|34.734965107426|||34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.267183062749|34.210409262812|34.210409262812|34.210409262812|33.956566813959|33.656185789652|32.874649546486|32.860165832155|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.329732737652|30.41970235519|-33.101175782672|-33.101175782672|-33.101175782672|-33.101175782672|-33.117417226888|-33.391575056819|-33.959527128834|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.239976144322|-34.24088099694|-34.24088099694|-34.24088099694|-34.363247450189|-34.363247450189|-34.559997933388|-34.559997933388|-34.913887016508|-35.175663503272|-35.175663503272|-35.463514893434|-35.750573538435|-35.750573538435|-35.754527620356|-36.286697338997|-36.596887110537|-36.637650276627|-36.847038100048|-36.847038100048|-37.171479587813|-37.171479587813|-37.171479587813|-37.171479587813|-37.255071943566|-37.255071943566|-37.255071943566|-37.255071943566|-37.255071943566|-38.271076977454|-38.271076977454|-38.428427346208|-38.428427346208|-38.684919604171|-38.779911103634|-39.152679936519|-39.444971074006|-39.444971074006|-39.444971074006|-39.444971074006|-40.719412473993|36.303006855568|36.303006855568|-39.006370291852|-39.006370291852|-39.006370291852|-39.006370291852|-39.006370291852
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||-20.267616327516|-20.267616327516|19.451070547061|19.451070547061|19.451070547061|19.451070547061|19.451070547061|19.451070547061|19.193411668094|18.949901404151|18.833500877761|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.704676002296|-19.934640083084|-19.992057105358|-19.992057105358|-20.10478461722|-20.15194139201|-20.15194139201|-20.15194139201|-20.15194139201|-20.42282984824|-20.42282984824|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|-20.446648957837|19.292245492479|19.292245492479|19.292245492479|19.292245492479|19.292245492479|19.292245492479|19.292245492479|19.292245492479|19.292245492479|19.292245492479||19.292245492479|19.28082901586|19.193142855045|18.884326471087|18.852861630913|18.514290425509|17.94254504015|15.504244193398|15.504244193398|15.504244193398|15.504244193398|15.504244193398|15.504244193398|15.413048595149|15.220609923158|15.167066966995|15.058129217343|15.007366129774|14.995406412436|14.99184049429|14.882323093563|||14.524247349798|14.507472337117|14.507472337117|14.507472337117|14.507472337117|14.507472337117|14.507472337117|14.39274704548|14.369718791073|14.354132229559|14.090005636139|14.090005636139|14.090005636139|14.090005636139|14.090005636139|14.090005636139|14.090005636139|14.090005636139|14.090005636139|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.944905637857|13.944905637857|13.944905637857|13.499719757652|13.499719757652|13.499719757652|13.499719757652|13.380243772506|-13.966307882747|-13.966307882747||-13.966307882747|-14.024077307085|-14.024077307085|||-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.064807930368|-14.158953550543|-14.169392774597|-14.210158981764|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.330906967292|-14.330906967292|-14.330906967292|-14.520516216383|-14.520516216383|-14.520516216383|-14.520516216383|-14.520516216383|-14.520516216383|-14.554739752992|-14.790544129725|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.683667964883|13.634908750264|13.632954361933|13.381616012805|13.361795470177|13.155050592355|13.034223270341|-14.088613592641|-14.088613592641|-14.354570851344|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.375518793918|13.254742669902|13.074158244488|13.058035038574|13.058035038574|12.980316584489|12.775907826845|12.681563881176|12.595904062343|12.452115904571|12.441795758937|12.351995499636|12.083050180039|11.960333427413|11.898981819134|11.829524027981|11.829524027981|11.829524027981|11.829524027981|11.829524027981|11.815582367753|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.545188734597|11.371560706114|11.371560706114|11.361512317832|11.361512317832|11.361512317832|11.361512317832|11.250291549029|10.890880013906
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.744564585845|60.47068188473|59.772257410646|59.249616608753|58.545817816863|58.545817816863|57.747853663906|56.871227480023|56.560529100729|56.055310951154|55.883364637301|55.883364637301|53.644570200096|52.565914622557|-56.14699792247|-56.14699792247|-56.14699792247|-56.14699792247|-56.14699792247|-56.711106929304|-57.197882778526|-57.197882778526|-57.197882778526|-57.420424707599|-58.349916943651|-59.133798926784|-59.563109020076|-59.622850187131|-59.622850187131|-60.085118416036|-60.085118416036|-60.085118416036|-60.085118416036|-60.656241870682|-60.874680266901|-60.874680266901|-61.133535316834|-61.569483787097|-61.659486124885|-61.659486124885|-63.143874616503|57.611590796623|57.611590796623|57.611590796623|57.611590796623|57.611590796623|57.042878501849|56.914867367167||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE||-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-70.142723676787|-71.180804593946|-71.334912395479|-71.334912395479|-71.334912395479|-72.002682897781|-72.068502538932|-72.068502538932|-72.068502538932|-72.068502538932|-72.068502538932|-72.068502538932|-72.231671352665|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|68.942329462946|68.508141474129|68.495159736608|-70.417022685543||-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|||-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.558546206999|-70.558546206999|-71.426162876077|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.635773559355|68.361855426802|68.361855426802|68.361855426802|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.178061134652|68.178061134652|68.178061134652|67.815624483245|67.631801878762|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-70.264199286618|-71.350217852237|-72.518021514286|-72.729943200052|-72.729943200052|-72.729943200052|-72.999416315916|-72.999416315916|-72.999416315916|-73.068241080048|-73.213601810405|70.745391381786||70.745391381786|70.745391381786|70.745391381786|||70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.674067455839|70.674067455839|70.674067455839|70.674067455839|70.674067455839|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.153164551784|70.153164551784|70.153164551784|69.488964605464|69.488964605464|69.488964605464|69.009956095101|68.031066600351|-71.071097697103|-71.071097697103|-71.071097697103|-71.071097697103|-71.071097697103|-71.495983666468|-71.495983666468|-71.495983666468|-72.164426770793|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.43885614535|-72.43885614535|-72.43885614535|-72.585394988025|-73.063399021796|-73.063399021796|-73.063399021796|-73.530444137445|-73.812716369487|-74.22523634153|-74.44804151541|-75.552268536952|-75.599755672383|-75.599755672383|-75.599755672383|-75.599755672383|-75.599755672383|-76.64553507576|73.625111469311|73.039014693413|72.737160236003|72.737160236003|72.737160236003|72.737160236003|72.737160236003|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-75.292539266551|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|71.897870685137|71.897870685137
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||1720.3280821788|-1826.6143942037|-1826.6143942037|-1826.6143942037|-1826.6143942037|-1826.6143942037|-1826.6143942037|-1826.6143942037|-1826.6143942037|-1856.1548824485|-1875.0332027206|-1903.7313363562|-1911.2098358166|-1911.2098358166|-1911.2098358166|-1911.2098358166|-1911.2098358166|-1911.2098358166|-1927.0942620185|-1945.4658466872|-1965.3231629858|-1976.3590699842|-1996.2600777602|-2040.7611975113|-2057.2624416792|-2073.4304907547|-2076.2423085145||-2076.2423085145|-2076.2423085145|-2076.2423085145|-2076.2423085145|-2085.991453905|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332||-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|||-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2113.4729890369|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346||||1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1951.3146197051|1919.5717996723|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1870.8843499783|1870.8843499783|1870.8843499783|1870.8843499783|1870.8843499783|-1989.7199382984|-1989.7199382984|-1989.7199382984|-1989.7199382984|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2035.4182558436|-2048.5679101411|-2048.5679101411|-2048.5679101411|-2048.5679101411|-2060.3369261002|-2060.3369261002|-2062.9021401113|-2093.1690445681|-2097.1322717424|-2110.1747463804|-2115.8330515338|-2159.4811683709|-2190.812409301|-2254.79156589|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183||-2258.5274730183|-2258.5274730183|-2258.5274730183|||-2258.5274730183|-2258.5274730183|-2286.5400901461|-2286.5400901461|-2291.1556557179|-2297.1511052372|-2297.1511052372|-2297.1511052372|-2311.4456724858|2090.2825861269|2089.4250956966|2068.8056618851|2061.8396243168|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2028.4898574199|2028.4898574199|2028.4898574199|2028.4898574199|2000.433174911|1969.4668826062|1969.4668826062|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2211.199035401|-2231.2211504456|-2246.1346116062|-2265.7210205856|-2265.7210205856|-2265.7210205856|-2265.7210205856|-2278.1622450951|-2374.1247167723|-2449.4163519692|-2454.4070577436|-2484.4522863818|-2586.0025404242|-2618.180582462|-2618.180582462|-2618.180582462|-2618.180582462|-2618.180582462|-2618.180582462|-2621.70064718|-2650.7784968666|-2703.0872187407|-2705.3789342184|-2705.3789342184|-2705.3789342184|-2705.3789342184|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2521.3225167838|2521.3225167838|2521.3225167838|2521.3225167838|2495.2472408709|2460.7747120787|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2659.3620489099|-2671.7356098999|-2685.3728998888|-2695.0809998764|-2725.9788887516|-2732.5083657241|-2732.5083657241|-2732.5083657241|-2732.5083657241|-2766.6759619156|2622.6828045791|2622.6828045791|2622.6828045791|2622.6828045791|2609.7222750581
05396|18981|/equities/getinge|STOXX600|||-190.13422625735|-190.13422625735|-190.13422625735|-190.13422625735|-190.13422625735|||-190.13422625735|-192.22136691626|||-193.75706994331||||||||-198.16730475201||||-198.4131111014|-199.68625780537|||-199.68625780537|-201.54321489749|-201.54321489749|||||||||||-206.03801526425|-208.54391425846|-222.64248374359||-222.64248374359|||||225.43056717563||||||225.16367783577||225.16367783577|210.85994324964||||210.85994324964|210.85994324964|||210.85994324964|210.85994324964||||-215.50378689597|-215.50378689597|||-215.64312286826||||-215.64312286826|||-215.64312286826|208.40756243869|208.40756243869|207.57507174992||200.15331495471|200.15331495471||||200.15331495471|||200.15331495471||200.15331495471|199.4981290838|-209.05715869886|||||||-209.05715869886|-209.05715869886|||||-209.49816400012|-209.49816400012|-216.59351308038|-217.46391081467|-227.2554357907||-227.2554357907|-227.2554357907|-227.2554357907||-227.2554357907|-228.36159667934|||||||||||||-230.7006055224|||-230.7006055224|||||-230.7006055224|-230.7006055224|-230.7006055224|222.36681575405|222.36681575405|222.36681575405|222.36681575405|||||222.36681575405|||||213.76313166737|||||||||||||194.44235902494|||||||||||-198.42586824769||-198.42586824769|-198.42586824769|-198.42586824769|-201.54707847562|-203.73952289121|-206.603915273|197.3734284917||194.54250306743|||194.54250306743||||||||-199.54166020665||193.56418744682||193.56418744682|||||||||||||||||-190.8742693465|||-190.8742693465||||-190.8742693465|-191.33252658238|-192.76113573036||-194.97293754112|-195.27825732243|-198.38417514178|-199.8816258956|-199.8816258956|-199.8816258956||191.6158311517|191.6158311517|191.6158311517|191.6158311517||190.33465699293
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||190.1745238644|190.16612999772|188.48458600414|188.14954424315|187.78276940841|187.78276940841|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|186.50909058817|186.50909058817|186.50909058817|184.85453899445|182.6790685308|182.6790685308|180.8656325486|179.56180817846|177.3797922903|176.98863319185|176.98863319185|176.79292492101|176.11436170151|175.91596151514|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|||175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.05255366902||171.08617328649|170.72907854722|169.41564503429|167.33404223916|167.06560842193||166.79321632416|166.79321632416|166.79321632416|161.13134892816|158.80150321716|156.82388246052|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382||||-166.27028398382|-166.65898398248|-166.65898398248|-166.86554165778|-167.94504442146|-174.51302198631|-174.51302198631|-174.78669075682|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.52140170519|-175.52140170519|-175.52140170519|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-176.71347974263|-177.62350120243|-177.62350120243|-177.62350120243|-177.62350120243|-177.62350120243|-178.57055282258|-179.59265626093|-179.59265626093|-182.42380555532|-182.42380555532|-182.42380555532|-186.32730171549|-186.32730171549|-186.32730171549|-186.32730171549|-186.44144601146|-187.27938259222|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537||-187.98867696537|-187.98867696537|-187.98867696537|||-187.98867696537|-188.85409009471|-191.43788059569|181.50405253223|181.50405253223|181.50405253223|181.50405253223|181.50405253223|180.42117117567|178.52519321238|178.52519321238|178.52519321238|178.52519321238|178.27798228568|176.96999015086|175.30554325573|175.15060310885|174.77436549047|174.77436549047|174.77436549047|174.77436549047|173.31595979112|172.79551342215|169.51167920658|169.19075704757|168.69529052513|168.43365495224|167.39294876013|163.73661363295|161.72606321828|161.72606321828|160.97896201363|160.03774099605|159.16094778991|159.16094778991|159.16094778991|159.16094778991|158.75661340263|157.47956536111|156.16063004397|155.41736688506|154.20818847961|152.87576785956|151.97524255825|151.97524255825|151.97524255825|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.62431120744|-162.50691405457|-162.50691405457|-162.50691405457|-162.50691405457|-164.45213011814|157.56956277147|157.56956277147|157.56956277147|157.56956277147|157.56956277147|157.56956277147|157.52173471732|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|155.91891858856|152.51429158367|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-161.39652754015|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744
05398|44478|/equities/glanbia-plc|STOXX600||18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.021517428557|17.937242464666|17.849434316459|17.849434316459|17.786594113048|17.636215325126|17.501994498876|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525||-18.541378588525|-18.541378588525||-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.663198677531|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|||17.522253168864|17.522253168864|17.316948296012|17.194941601688|17.072157843836|17.03239746439|16.98821884115|16.923020955804|16.726689573662|16.575209878701|16.454678401702|16.328531116637|16.246411615453|16.246411615453|16.246411615453|16.246411615453|16.246411615453|16.246411615453|16.246411615453|15.827678474941|15.690198034223|15.617442336541|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.419872343904|15.203747392105|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.796046701572|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.809043506281||-15.809043506281|-15.925794440896|-15.925794440896|||-15.970882661244|-16.06042523638|-16.117747151013|-16.117747151013|15.049526771134|15.049526771134|15.049526771134|15.049526771134|14.867251961569|14.820835423845|14.784600064315|14.784600064315|14.784600064315|14.784600064315|14.784600064315|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.457495939419|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.266313819371|-15.407570764182|-15.571074952753|-15.571074952753|-15.616749646566|-15.652499810747|-15.846666539037|-15.875253248915|-15.875253248915|-15.875253248915|-15.875253248915|-15.906948620197|-15.976053668522|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|14.976532740274|14.97567021284|14.97567021284|14.97567021284|14.97567021284|14.915189074515|14.880829102053|14.880829102053|14.880829102053|14.829254528167|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.601578834567|14.521198355394|14.405183299624|14.405183299624|14.284238625264|14.284238625264|14.210821417411|13.999245461976|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||-200.2249129479|-200.2249129479|-200.2249129479|-202.01101676014|-206.14002048734|-207.86669214305|-209.28522213893|-209.95857862849|-210.00396404684|-212.9683047447|-215.74811333124|-217.43678716492|-222.0631024448|-222.16455810246|-225.38840365605|203.005596669|203.005596669|203.005596669|203.005596669|203.005596669|203.005596669|203.005596669|203.005596669|203.005596669|203.005596669|202.75568424366|202.75568424366||202.72183194746|202.72183194746|199.91910805684|199.91910805684|199.91910805684|199.91910805684|199.11566866749|197.50074618518|196.44552488794|196.44552488794|196.44552488794||194.58391857666|188.67658128255|188.02920947397|188.02920947397|188.02920947397|||188.02920947397|188.02920947397|188.02920947397|188.02920947397|188.02920947397|175.5567438966|175.5567438966|170.49638312459|169.3175954822|169.3175954822|169.3175954822|167.19177309708|-184.13529008171|-184.13529008171|-184.13529008171|-184.51976387524|-185.01084891981|-189.64816953546|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025||||171.43083825025|171.43083825025|166.25092596382|162.52324903641|160.33139290449|153.20432307585|-166.50502871565|-166.50502871565|-166.50502871565|-166.50502871565|-166.50502871565|-167.21701684473|-167.21701684473|-168.85371963933|-168.85371963933|-168.85371963933|-169.28468441914|-175.5607584312|-177.03982420645|-177.03982420645|-179.77202723514|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|158.86432619563|158.86432619563|158.86432619563|157.72425217618|-178.9182107126|-178.9182107126|-179.01266922732|-179.01266922732|-179.01266922732|-179.71685351023|-181.56594359752|-185.61493987371|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377||165.89474398377|165.89474398377|165.89474398377|||165.89474398377|165.89474398377|165.89474398377|165.16916557686|161.69433895619|161.69433895619|158.57148908544|150.15999194172|148.95150408198|148.95150408198|148.95150408198|148.95150408198|148.95150408198|145.44846940248|145.44846940248|145.27063470084|145.27063470084|142.37292761492|139.54214620245|137.46349747593|135.30605530781|135.30605530781|135.30605530781|135.30605530781|134.59623712302|134.59623712302|134.59623712302|131.95692606768|125.91880725049|124.46811764134|118.05901349797|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-126.08237344232|-126.08237344232|-126.08237344232|-126.08237344232|-126.08237344232|-127.94708126349|-130.8315819055|-130.8315819055|-130.8315819055|-130.8315819055|-131.31646617076|-131.31646617076|-131.31646617076|-135.75718819456|-135.96718862091|-135.96718862091|-135.96718862091|-135.96718862091|-135.96718862091|-140.63576716885|-141.90918201324|-143.73798416849|-145.3449830876|-145.41108977643|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-153.8411074116|-156.33178906465|-156.43532440424|-158.20313720968|-159.87571123206|-162.21466846558|-163.95796903076|-164.1567781898|-164.1567781898|-164.1567781898|-164.1567781898|-164.1567781898|-166.09085702594|-171.38706810933|-179.14396066646|-181.7155101562|-183.87000992833|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-187.34216482604|171.80323811135|171.80323811135|171.80323811135
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|-9.2870018694732|-9.2870018694732|-9.2870018694732|-9.2870018694732|-9.3530019095577|-9.4084461321475|-9.6492733811936|-9.9756143416056|-9.9756143416056|-9.9756143416056|-9.9756143416056|-9.9756143416056|-10.010263284424|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.7988063699693|8.7988063699693|8.7988063699693|8.7593963815868|8.4678841110733|8.4678841110733|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676||-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|||-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.7614941146829|-10.491659856158|-11.178765859522|-11.178765859522|-12.027628808461|10.446353317236|10.446353317236|10.377059275282|9.8670100706294|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.629329244277|-12.157699417164|-12.659110147743|-12.886852408374|-12.886852408374|-13.065017327965|-13.065017327965|-13.065017327965|13.615971901342|13.615971901342|13.615971901342|13.615971901342|13.615971901342||13.601079731434|13.326033591737|13.326033591737|||13.326033591737|13.326033591737|13.326033591737|13.046685782047|13.046685782047|13.046685782047|13.046685782047|12.954181792275|12.954181792275|12.954181792275|12.701590831563|12.586489897618|12.47776622866|12.1563908098|12.1563908098|12.1563908098|12.1563908098|12.1563908098|12.1563908098|12.1563908098|11.92293426702|11.712149431413|11.684888365209|11.645987142391|11.508625641363|11.508625641363|11.420416821922|11.174907726144|10.761977390369|10.761977390369|10.761977390369|10.761977390369|10.756919335348|10.513476201676|10.513476201676|10.513476201676|10.034140132955|-11.22408022919|-11.22408022919|-11.22408022919|-11.22408022919|-11.22408022919|-11.33497852792|-11.401640120721|-11.401640120721|-11.529877759324|-12.051252578482|-12.431392165009|-12.624959522784|-12.624959522784|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.953447923224|-13.150991925869|-13.150991925869|-13.150991925869|-13.159403270745|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.028309004514|11.930812838892|11.930812838892|-13.090940889483|-13.090940889483|-13.338822983774|-13.518970117605|-13.604382145879|-13.604382145879|-13.604382145879|-13.604382145879|-13.609591391878|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.540615343741|12.384572902975|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||-182.07476288906|-182.07476288906|-182.07476288906|-183.43584290733|-183.63535959589|-183.63535959589|-183.63535959589|-183.63535959589|-183.63535959589|-186.48373627516|-186.6319307205|-189.21602480907|181.14330119006|180.8154955601|180.8154955601||180.77833246912|179.27870681248|178.62355176566|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851||177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|175.12343048763|171.967695286|169.21133046915|-179.09104052763|-179.09104052763|-179.09104052763|-179.09104052763|-179.09104052763||-179.09104052763|-180.78153194886|-180.78153194886|168.84145547324|168.84145547324||168.84145547324|168.84145547324|168.33872780494|168.33872780494|168.33872780494|167.4180334375|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-176.17724179|-176.17724179|-177.64693481359|-178.34936896334|166.04836519874|166.04836519874|166.04836519874|||166.04836519874|165.31152278756|144.81533006245|144.81533006245|144.81533006245|144.81533006245|141.31703136822|140.22203289318|140.22203289318|140.22203289318|140.22203289318|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-147.79782110162|-149.30533079389|-149.30533079389|-149.60874138717|-149.60874138717|-149.60874138717|-149.60874138717|-151.23125314489|-151.23125314489|-151.23125314489|-151.7451106815|-151.7451106815|-151.7451106815|-151.7451106815|-151.74789214448|-152.99988656922|-153.17481007895|-153.17481007895|-154.1031181053|-155.76679904767|-157.0142168238|-159.77690486932|-161.58212089565|-166.9201359222|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-171.11938695619|-172.25541543015|-172.25541543015|-176.60601900958|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-180.45742480711|-183.25935689559|170.82833189745||170.82833189745|170.82833189745|170.82833189745|||170.82833189745|170.82833189745|170.29337290504|170.29337290504|168.13263764623|166.62956446487|166.62956446487|165.40507061038|165.15563299428|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|163.84910019859|163.84910019859|162.15122529119|161.28469002081|158.11965340854|157.56406158078|156.81339670406|152.79599196366|151.62547737786|151.62547737786|151.62547737786|151.62547737786|151.62547737786|151.62547737786|151.62547737786|148.83965273122|148.83965273122|148.83965273122|145.3884994743|-156.73776575729|-156.73776575729|-156.73776575729|-156.81751279483|-158.08279450348|-160.90643938836|-161.44387547539|-161.44387547539|-161.8631951761|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-162.85694593606|-162.85694593606|-164.20437976185|-167.17723330807|-167.17723330807|-167.17723330807|-167.17723330807|-167.17723330807|-167.17723330807|-169.01470120032|-169.86189029039|-171.43654364812|-172.92171095994|-172.95967185924|-173.91298090561|-177.65663768565|161.67825631629|161.67825631629|161.67825631629|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-171.64726381199|-173.88917848685|-174.02019672503|-174.69355540926|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-175.244982189|-175.26442214522|-176.15935465002|-179.30594917032|171.21278043626|171.21278043626|171.21278043626
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||-75.934941102712|-75.934941102712|-75.934941102712|-75.934941102712|-76.397154491973|-76.921836713765|-76.939829688959|-76.939829688959|-76.939829688959|-77.466482009813|-77.754420216795|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.587321788458|73.587321788458|73.587321788458|73.587321788458|-76.781699979271|-76.781699979271|-77.655804854809|-77.655804854809|-77.853668670057|-78.281854077841|-79.624281800086|76.638921481686|76.638921481686|76.638921481686|76.638921481686|76.638921481686|76.638921481686|75.996018443193|75.609466801844|75.274652623789|75.274652623789|75.141282558062|74.595867050597|74.260284564122|74.260284564122|74.260284564122|74.260284564122|74.260284564122|74.260284564122||74.260284564122|74.260284564122|74.260284564122|74.260284564122|73.622537556869|73.247264799788|72.694182432707|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|||71.817167788875|71.644074049406|70.393069020575|-73.285576397228|-73.285576397228|-73.285576397228|-73.285576397228|-73.345084038099|-73.644536802857|-74.249483556316|-74.948602377531|-74.948602377531|-74.948602377531|-75.094382709432|-75.094382709432|-75.094382709432|-75.124932384223|-75.124932384223|-75.124932384223|-75.124932384223|-75.619369824429|-76.427078176097|-76.757860316784|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|76.165378457426|76.165378457426|76.165378457426|76.165378457426|76.025423983864|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.050047337012|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332||74.629043154332|74.629043154332|74.301291895027|||74.301291895027|73.87721338404|73.87721338404|73.094121828485|72.778627527006|72.778627527006|72.778627527006|71.263737923136|71.263737923136|71.16526673263|70.653076944811|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.360486052343|-73.360486052343|-73.360486052343|-73.360486052343|-73.360486052343|-73.6977613479|-74.089182327202|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|70.7527253424|70.05858710462|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.358150462015|-73.358150462015|-73.358150462015|-74.106277019562|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.597184281567|-74.953920619776|-74.953920619776|-74.953920619776|-75.057136395563|-75.602372755595|-76.185968626415|-77.023299999674|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.193470461921|-77.193470461921|-77.193470461921|-77.193470461921|-77.845524769973|-78.442245675404|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.795901755134|-80.306559116355|79.272458662821
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||-92.695670628289|-92.695670628289|-92.695670628289|-92.752964787726|-93.644407489834|-94.271431018747|-94.271431018747|-94.271431018747|-94.271431018747|-95.151591038082|-95.840652385657|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|90.861397009764|-94.33962952542|-94.33962952542|-95.268184013421|-95.268184013421|-95.75576371093|-96.155288790547|93.184605063586|93.184605063586|93.184605063586|93.184605063586|93.184605063586|93.184605063586|93.184605063586|91.940672598049|91.228526973906|90.320584933165|90.290847904157|90.290847904157|89.520939436964|88.782007503525|88.782007503525|88.782007503525|88.782007503525|88.782007503525|88.782007503525||88.782007503525|88.782007503525|88.782007503525|88.782007503525|87.765567332157|87.765567332157|87.157300240076|85.670328412096|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|||85.512634603432|85.410701266319|83.230778472722|-87.995090108104|-87.995090108104|-87.995090108104|-88.015658066214|-88.168504791725|-88.949447717124|-89.644944603635|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.650436076572|-91.738260967919|-92.316952104248|-93.086613940836|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.807415390723|90.896554013513|90.896554013513|90.896554013513|90.896554013513|90.817280050144|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.233249509936|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384||88.856752807384|88.856752807384|88.189724849866|||87.989962584588|87.989962584588|87.989962584588|87.361070640454|86.654523645915|86.450579099166|86.428423594885|84.146021418498|83.984227398205|83.984227398205|83.552476700995|82.63386515429|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.493303209191|-86.493303209191|-86.493303209191|-86.493303209191|-86.493303209191|-86.899228738022|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.122728702307|82.965259522067|82.475841488956|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.402014639001|-86.402014639001|-86.402014639001|-87.612235283433|-88.634706311291|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-89.087016988313|-90.343355735712|-90.702069097985|-90.702069097985|-90.702069097985|-91.371187852742|-92.342432948088|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-93.97519040772|-94.406874823004|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.949204667213|-94.949204667213|-94.949204667213|-94.949204667213|-96.571334873971|94.899957872545
05404|18949|/equities/hera-spa|STOXX600||-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4397544351764|-3.4541144689834|-3.4541144689834|-3.4541144689834|-3.4795717620095|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5079265317705|-3.5079265317705|-3.5079265317705|-3.5433627324398|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3461334483833|3.3259259348678|3.2896582796806|3.2896582796806|3.2896582796806|3.2482871429383|3.2425271748833|3.2425271748833||3.2243635521258|3.2026261208151|3.200489126323|3.200489126323|3.148321190011|3.1071346098974|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.3228520129757|-3.3529467687162|-3.3794963873263|-3.3903292988004|3.1878514819486|||3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1654463070831|3.1654463070831|3.1298292498017|3.1263658978568|3.1200732895651|3.1013035982758|3.0952263110114|3.0426848438968|3.0426848438968|3.0426848438968|3.0285054048996|3.0285054048996|3.0285054048996|3.0285054048996|3.0285054048996|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0054828800433|2.9867587528486|2.9588432005003|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533||2.8663414439533|2.8663414439533|2.8663414439533|||2.8603351156621|2.8603351156621|2.8578582665818|2.8578582665818|2.8578582665818|2.8578582665818|2.8535091238439|2.8142456806163|2.8142456806163|2.8142456806163|2.7940507372728|2.7716118980902|2.7711382164211|2.7711382164211|2.7701657961018|2.7701657961018|2.7701657961018|2.7701657961018|2.7449620642272|2.7128467469312|2.6859639070458|2.6859639070458|2.6859639070458|2.6730709894969|2.6626308607557|2.6626308607557|2.6250343110273|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.5917908462445|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7668322324866|-2.7982580264535|-2.7986200076702|-2.8480222603086|-2.8879136134522|-2.8929039559251|-2.9482266330593|-3.0314740896085|2.7860762208137|2.7860762208137|2.7860762208137|2.7860762208137|2.7555291883849|2.7123658119201|2.7114065685271|2.7022294510735|2.679032682195|2.6706885595097|2.6706885595097|2.6706885595097|2.6706885595097|2.6706885595097|2.6632093609455|2.6494548653102|2.6431721023427|2.6295246605196|2.5963607633686|-2.7399191169663|-2.7399191169663|-2.7399191169663|-2.7399191169663|-2.7399191169663|-2.7465768024572|-2.7885023414998||-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.8467803597349|2.7086268211975|2.7086268211975|2.7086268211975|2.7086268211975|2.7086268211975
05405|18983|/equities/hexagon|STOXX600||-120.81210168884||-120.81210168884|-122.11761341145||||118.69431707538||||-118.70885508082|-118.70885508082||||-118.70885508082|-118.70885508082|-118.70885508082|-118.70885508082||-118.70885508082||-118.70885508082||||||-118.70885508082|-118.70885508082||-120.26539487333|118.17542620713|118.17542620713||118.17542620713|118.17542620713||||118.17542620713||118.17542620713|118.17542620713|116.78158877751||||||-119.29046118634||-122.31773273567||-123.94886726875|-123.94886726875|-123.94886726875||-123.94886726875|-123.94886726875|-124.98484912999|||-126.8934373699||-126.8934373699|||-126.8934373699|-126.8934373699|-128.03905715893|-128.03905715893|125.61196569809||||125.61196569809|||125.30940388981|124.94045161476|123.04494115236|122.7888240741|122.7888240741|122.70702488403|121.95613492838|||||-123.2324220885||-123.2324220885|119.0941798875|119.0941798875|119.0941798875|119.0941798875|119.0941798875|119.0941798875|117.47686425284||-118.2630595005|-118.2630595005||-118.2630595005|-118.2630595005|-118.2630595005|-119.08006231392|115.36962426419|115.36962426419|115.36962426419|115.36962426419||115.36962426419|115.36962426419|115.36962426419|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916||||-116.71856636916|||-117.98174142743|-119.126935428|-119.46103482071|-120.24115122494|-120.61685183825||-120.61685183825|||||118.64794452122|118.20420903125|118.20420903125|||118.20420903125|118.20420903125|118.20420903125|118.20420903125|118.20420903125|118.20420903125||114.8156861307|114.8156861307|114.09354029781|110.83060128034|105.94734903987|105.94734903987|103.71982941821|103.66314766357|103.50349630194|102.62171811034|102.62171811034|102.51354383453|102.51354383453|||||100.73727092726||99.835855059962|99.356505028783|92.449448709552||92.100777857676||92.100777857676|92.100777857676|91.146978211817|90.687749465767||-94.638052639627|-95.810922165661|-95.810922165661|-95.810922165661|-95.882541983224|-95.882541983224|-95.882541983224|-95.882541983224|-97.607823205101|-99.017581542452|95.869931042494|95.869931042494||95.869931042494|||94.705481224923||-96.573003514978|||||-96.573003514978|-96.573003514978||-96.573003514978|-96.81556080047|-97.705623077724|-97.714754563174|-97.714754563174||-97.714754563174||-97.714754563174|-97.714754563174|-98.438614824967|||||-101.80387869584|-101.80387869584||-101.80387869584||-101.80387869584||-101.80387869584|-102.16096664638|-102.16096664638|-102.98218129708|-103.75353255353|-104.08615001133|-106.49627604408|-108.43419557063|-108.67132764887|-109.42925353658|-109.64250242061|-110.01764775965|-110.01764775965|-110.01764775965|-110.01764775965||-110.55809532922|-110.55809532922|-110.55809532922|-112.77343725409|-114.12326573493
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||-123.59214605118|-123.59214605118|-123.59214605118|-123.83571724124|-124.37301703766|-125.33891041283|-125.33891041283|-125.54865962492|-125.54865962492|-126.47365362245|-126.47365362245|-126.64850173613|-127.4222861175|-127.4222861175|-127.4222861175||-127.4222861175|-127.4222861175|-127.4222861175|-127.56920739062|-129.68800778794|-131.57001204411|-132.57840831093|-132.57840831093|-132.78712110842|-132.84124533693||-133.15437040581|-133.15437040581|-133.15437040581|-133.15437040581|-133.15437040581|-133.44930553717|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473||-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473||-133.49109461473|-133.49109461473|-137.56087207466|-137.56087207466|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|128.33481497377|126.67757304079|126.38619108075|124.8706022412|124.8706022412|||124.3098077024|124.3098077024|124.3098077024|124.10407808251|124.10407808251|123.64341670084|122.15379811445|120.33755303665|119.8861715666|119.87907858596|119.26564355146|117.31738223247|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|114.72308017598|114.72308017598|114.72308017598|114.72308017598|114.71800099904|114.71800099904|113.75888847306|111.7376516549|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-124.12746055941|-124.12746055941|-125.1295803253|-125.1295803253|-125.36619908988|-126.03727790088|-126.03727790088|-126.04697324137|115.47136327528|115.47136327528|115.47136327528||115.47136327528|114.95706962769|114.76896523574|||114.36174859149|114.36174859149|114.36174859149|114.36174859149|112.89638825636|112.14043300661|109.21714939577|106.62461306765|106.0773432753|105.1991902366|105.1991902366|102.23798974518|101.91999174228|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.26722422704|99.824696976438|99.286225129752|99.286225129752|99.286225129752|99.286225129752|98.802747704841|98.802747704841|96.31972162178|95.328488269172|95.328488269172|95.328488269172|94.214974790659|94.214974790659|94.214974790659|94.214974790659|93.738858335378|91.134844798912|89.616491762653|-97.151555926866|-97.151555926866|-97.151555926866|-97.151555926866|-97.151555926866|-97.151555926866|-98.379505907239|-99.918895706801|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.75173029828|-100.75173029828|-101.76581525723|-103.09025834492|-103.09025834492|-103.09025834492|-103.09025834492|-103.58361724672|-105.38179804282|-106.4631108862|-106.92845297984|-108.16217370753|-108.21630293268|-108.35171866935|-108.35171866935|-108.35171866935|-108.35171866935|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-110.8354467658|-112.46993915547|-113.24437175314|-113.79930533878|-114.68256123322|-114.69729246318|-115.08032326367|-115.29480515218|-115.81089190086|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483
05407|18984|/equities/holmen|STOXX600|||||||||||||||-440.77656103219||||||-440.77656103219|||-441.50728359317||-446.34142621463|||-451.51269715037||-453.98728340896||-453.98728340896|||||||449.14746762611|442.90272586983|||||||||||||||-437.62008247648|||-437.62008247648||-439.00009367504|||||||||||||||||||||432.3804552021|||||||||||||399.83510508832||399.83510508832||||||||||||||-412.91099298998||||-416.67332520533|||-420.35646634685|-424.7342528159|-424.7342528159|-424.7342528159||-424.7342528159||||||||-435.6880593625|||||||-440.86240977311||-440.86240977311|||||||||-444.05135065799|429.95787713846||429.95787713846|||||||||||429.95787713846|429.95787713846||412.53654710805|||||||404.3572616793|||||||||||||||||-416.08764457392|-416.08764457392|||||||||421.79708057324|||416.05130066009||||416.05130066009||||410.10146484476||||||||||||407.38946439137||407.38946439137|||||||391.72163117054||-396.50552329966|-396.50552329966||-396.50552329966|-396.50552329966|-396.50552329966|-396.50552329966|-396.50552329966|-399.60057703597|||-405.59507610116||392.99927233725||392.99927233725|388.11585679616||
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||36.908770277712|36.908770277712|36.908770277712|36.908770277712|36.908770277712|36.637522064551|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.143008975482||35.256675910393|-37.553312053842|-37.553312053842|-37.553312053842|-37.66590323996|-37.98321410255|-37.98321410255|-38.148014609862|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.150683444387|36.0663160148|35.909237948031|35.827826547734|35.827826547734|35.826701117289|-37.590323874399|-37.590323874399|-37.590323874399||-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399||-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.655916475637|-38.121017958702|-38.252241057358|-38.598047594452|-38.626718472799|-38.669688277068|-39.242985253668|37.046041068665|37.046041068665|37.046041068665|37.046041068665|37.046041068665|37.046041068665|||37.046041068665|37.046041068665|37.046041068665|37.046041068665|37.046041068665|36.617267141996|36.141962592533|36.098683734559|36.098683734559|36.098683734559|36.055721513312|36.055721513312|35.695802308763|35.375533112684|35.375533112684|35.375533112684|35.375533112684|34.861704306248|-38.031884543539|-38.031884543539|-38.031884543539|-38.031884543539|-38.865983292395|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168||35.395057344168|35.395057344168|35.395057344168|||35.168950875302|35.11105583299|34.7522863612|34.540317136427|34.316463662939|34.066069075086|33.973412033163|33.868902165653|33.868902165653|33.868902165653|33.868902165653|33.868902165653||33.868902165653|33.868902165653|33.868902165653|33.456002084151|33.035003917897|32.551114684436|32.0117961368|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.436447568691|31.352335650947|31.352335650947|31.352335650947|31.063747603248|31.063747603248|31.059164902182|30.805183936724|30.649092940897|30.373990461131|30.266101860227|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.130984164658|29.868871107569|29.255967448012|28.682186468725|-30.18322931395|-30.18322931395|-30.18322931395|-30.18322931395|-30.197476981591|-30.664973813639|-31.078860157448|-31.413177986628|-31.601308102614|-31.782008960519|-32.123898853499|-32.410998412457|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544
05409|18987|/equities/husqvarna-b|STOXX600|||||||-88.603750712519|-88.603750712519||||-88.603750712519||-89.233612174066|-89.690042439853|||||-89.690042439853|-89.690042439853|-89.690042439853||||-89.690042439853|||||-89.690042439853||||87.56805984857||87.56805984857|||||87.56805984857||87.56805984857||||||||||||||-88.15048904019|87.37501102468|-83.586899604073||-83.586899604073|82.28431027736|82.28431027736|82.28431027736||82.28431027736|82.28431027736||||||||||||||||||||||80.874787366012||-82.781370189921||-82.781370189921||||||80.277368727507|79.477627850442|-81.36528178037|-81.36528178037|-81.36528178037|-81.36528178037|-81.36528178037||-81.36528178037|-81.36528178037|-83.590316463188|-83.765945335322|-83.765945335322||-84.200279477349|79.988011799096|79.988011799096|79.988011799096|78.716624483943||78.716624483943|77.749717470894|77.749717470894|76.866356475363||-79.756341131612|-79.756341131612|-79.756341131612||||-82.227046074784||-83.16227508464||||-83.16227508464||82.733338734572|82.733338734572||82.733338734572||||||||82.733338734572|82.733338734572||||||82.733338734572|||||||||||72.779261903702|||||72.320288901791||-76.702417744572||||||||-76.702417744572||-76.702417744572|-76.702417744572|-76.702417744572|||-76.702417744572|-76.702417744572|-79.596575407381||-84.543974404197|||||-86.789928682826|||||-86.789928682826|||-86.789928682826||-86.789928682826||-86.789928682826||-88.599365508315||||||||||||||||||-92.003473690701|-92.003473690701|-94.650523745961|-96.073919071033||-96.962131249987||||-98.536811126694|-98.710898573117|-99.40433288384||-101.67259233051||-102.86288046896|-103.53441901339||-103.53441901339||100.78675741472|100.42315426921
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||-12.288395213275|-12.288395213275|-12.288395213275|-12.330161464643|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.37794750699|-12.404337973159|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.723521454179|11.60252394394|11.591137882912|11.547097573505|11.391775380491|11.368917477262|11.214074889964|11.138535185209|11.138535185209|11.138535185209||11.138535185209|11.138535185209|11.008094491286|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|||10.99169607128|10.941328896034|10.860365484542|10.779572750006|10.664802949599|10.621447528922|10.507996733016|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.43467311259|10.414656958841|-11.014113182577|-11.014113182577|-11.014113182577|-11.014113182577|-11.014113182577|-11.014113182577|-11.022625917365|-11.10236246737|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.211063834257|-11.323126179451|-11.423196110984|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.527944966723|-11.527944966723|-11.553272428965|-11.600024849016|-11.65339494762|-11.65339494762|-11.781549517944|-11.882555397169|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016||11.503459829016|11.503459829016|11.503459829016|||11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.364281945|11.364281945|11.364281945|11.347258254963|11.28167589183|11.166861830766|11.126791329974|11.023101643052|10.943446189526|10.901198689294|10.901198689294|10.803831966003|10.743979779968|10.674144312286|10.607381975809|10.544313497189|10.507570923306|10.507023057383|10.494747383772|10.341941868132|10.283546645184|10.238107423804|10.127619192359|10.092516717224|10.092516717224|10.092516717224|10.092516717224|10.092516717224|10.092516717224|10.090574592251|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.779460291739|-10.779460291739|-10.779460291739|-11.132289308834|-11.237547832419|-11.237547832419|-11.31727584831|10.688509654666|10.688509654666|10.688509654666|10.688509654666|10.688509654666|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.279066294558|10.650831621078|10.650831621078|10.650831621078|10.650831621078|10.650831621078|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.156294126778|-11.224770832359|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.261013221285|-11.356958812631|-11.558287614095|-11.683951460423|-11.683951460423|-11.683951460423
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||-135.80689722967|-135.80689722967|-135.80689722967|-136.15702718743|-136.15702718743|-136.15702718743|-136.15702718743|-136.15702718743|-136.15702718743|-137.97194867085|-137.97194867085|-138.99661895909|-139.91013115952|-140.85952117586|-140.85952117586|-140.85952117586|-140.85952117586|-140.85952117586|-143.00501640797|-144.83057666885|-145.89230978342|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-148.6031646266|-149.58406824695|-151.10175317777|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.28241937128|-153.28241937128||-153.28241937128|-153.28241937128|-153.28241937128|-159.38601830235|-160.91192955252|-160.91192955252|-160.91192955252|-160.91192955252|-162.20769526425|-162.88358677688|-162.88358677688|-166.09009624921|-167.13066266867|-167.15925193638|-167.15925193638|-167.15925193638|156.47914220625|156.47914220625|156.47914220625|156.47914220625|156.47914220625|||156.47914220625|156.47914220625|156.47914220625|156.47914220625|156.47914220625|155.67681907872|153.11312891885|151.60841428993|151.60841428993|151.60841428993|151.60841428993|150.36490527522|149.30387815869|149.30387815869|149.30387815869|146.37083970073|146.37083970073|142.4759385957|142.02029149199|142.02029149199|-145.49500975019|-145.49500975019|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-148.06215798842|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.56804423048|-148.777525757|-148.777525757|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-154.08913860979|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|151.31250233628|151.31250233628|151.31250233628||151.31250233628|150.39722193587|149.69691190574|||147.7743516482|147.23493421926|147.23493421926|147.23493421926|146.24768457804|146.24768457804|146.24768457804|143.64742629168|141.58881089023|140.27645722287|138.91273075626|136.66413918121|134.4101566803|133.09017640207|133.09017640207|133.09017640207|131.42241415551|129.21041189009|129.21041189009|129.21041189009|127.93100744678|126.46500657877|124.95556676477|124.69756337131|124.69756337131|124.69756337131|124.69756337131|122.50562478132|120.1784697752|116.54595589697|116.54595589697|113.17050960394|111.55040391601|111.55040391601|111.55040391601|111.55040391601|-117.97642564436|-117.97642564436|-117.97642564436|-117.97642564436|-117.97642564436|-117.97642564436|-118.54467570751|-118.54467570751|-118.54467570751|-118.54467570751|-118.54467570751|-118.82185986273|-119.92984403761|-120.76927157675|-122.59919030175|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.24054295729|-124.24054295729|-124.24054295729|-124.24054295729|-124.50893568673|-125.35550383082|-125.35550383082|-125.35550383082|-125.35550383082|-125.35550383082|-125.35550383082|-125.97859586985|-125.97859586985|-125.97859586985|-125.97859586985|-127.47899430892|-129.93499452429|-130.10153920951|-130.10153920951|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-131.25806189901|-133.66729049028|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-139.57531894308|130.65313120496|130.65313120496|130.65313120496|130.06003093292
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.348055139211|24.050617817405|23.994589368212|23.994589368212|23.571765625596|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.042734929835|23.019705689522|22.983965654581|22.983965654581|22.983965654581|22.983965654581|22.983965654581|22.975574976388|22.975574976388|22.95063898981|22.915359185254|22.915359185254|22.915359185254|22.915359185254|22.889288449856|22.859910429281|22.859910429281|22.859910429281|22.859910429281|22.859910429281|22.859910429281|22.797123207827|22.724844667376|22.724844667376|22.649826920763|22.595773253341|22.595773253341|22.484192779219|22.437709191071|22.437709191071|22.437709191071|22.437709191071||22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.422453936192|22.383283147384|22.223091877356|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|||22.201163765806|22.201163765806|22.18462594021|22.121806812161|22.052007780996|21.982785554425|21.600318003249|21.597575771093|21.066143756148|21.066143756148|20.731825357274|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.640491394072|20.640491394072|20.640491394072|20.617212405766|20.616284343515|20.616284343515|20.616284343515|20.616284343515|20.534665881171|20.534665881171|20.534665881171|20.534665881171|20.534665881171|20.432962111383|20.358846959967|20.207051923428|20.085613438989|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.92309023052|19.92309023052|19.920100277326||19.894555270298|19.88284003693|19.742045375574|||19.418937865086|19.209931999651|19.013813502488|18.91868231793|18.856582736034|18.856582736034|18.483980177794|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.130897269904|18.013083441095|18.013083441095|17.783426583957|17.780631430391||17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.70070233107|17.637447725406|17.564920235878|17.564920235878|17.564920235878|17.530192382059|17.530192382059|17.530192382059|17.484658354876|17.365563561138|17.365563561138|17.365563561138|17.365563561138|17.33032539354|17.33032539354|17.315994812681|17.315994812681|17.315994812681|17.315994812681|17.315994812681|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.270841613533|44.018516889601|44.018516889601|44.018516889601|44.018516889601|43.524405895857|43.524405895857|43.524405895857|43.524405895857|43.524405895857|43.398230061695|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.529726986686|-45.794694269806||-46.374660850797|43.000255897688|43.000255897688|43.000255897688|43.000255897688|42.909728080086|-45.981260992798|-45.981260992798|-46.014649287655|-46.014649287655|-46.014649287655|-46.014649287655|-46.014649287655|-46.014649287655|-46.531278919063|-47.093641412349|44.292092614666|44.292092614666|44.292092614666|44.292092614666|44.292092614666|||44.292092614666|44.089840572468|44.089840572468|44.089840572468|44.089840572468|44.089840572468|43.307044631233|42.878384729216|42.459488581224|42.459488581224|42.142209899209|40.649676097523|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.307322601184|39.161470523261|38.697747670702|38.039717633517|37.718604190594|37.718604190594|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.600235190139|37.600235190139|37.459151813439|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|37.92965484804|37.92965484804|37.92965484804||37.92965484804|37.624616158738|37.435686443398|||37.24409373397|37.2362149887|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.772314519511|36.430351543014|36.043166372052|35.766851660136|35.586915812527|35.586915812527|35.364906348161|35.077673211552|34.847969972268|34.721078196251|34.182309988564|33.589232845909|33.394704204805|33.157448404373|32.731610211334|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-35.052000411587|-35.148888252661|-35.493209890177|-35.82220353457|-35.82220353457|-35.82220353457|-35.82220353457|-36.260481993088|-36.260481993088|-36.260481993088|-36.260481993088|-36.436527963164|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.587696816063|33.257998123805|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-35.090362626101|-35.141249222257|-35.141249222257|-35.405832443743|33.707911993612|33.707911993612|33.707911993612
05416|18989|/equities/industrivarden|STOXX600||-359.46443812081|-359.46443812081|-359.46443812081|||||||-364.19682512986||||||||||-364.19682512986|||||||||||||364.16440465153|364.16440465153|364.16440465153||||364.16440465153|||||||||-361.47974267196|||-361.47974267196|||-365.31638617197||||||||||||||||||-371.75354802952|-371.75354802952|-373.92617329343||||367.85425155711|||||||||||||||||||||347.73806474553|344.52661605953|344.52661605953||337.49068722327||||330.75632524048||||324.27470822767||324.27470822767|||324.27470822767||323.19412873007|321.41014472884|319.09738574471||318.04432461489|317.31312489762|-323.24305078406||-323.24305078406|||-326.19505100139|||-331.22844841902|-331.22844841902||325.84435938434|||||||||||325.84435938434||325.84435938434||||325.84435938434|323.92706530443||||||311.30229105277|||||||||||299.93033424266||295.51148113551||||||||||285.2183079647||279.93422496837||||-287.88931317266|-287.88931317266|-287.88931317266||||||287.60631428895|||||||||286.62694583922||||||||||||286.62694583922|283.96880972153||||||||-288.45820534726||||||-288.45820534726|-288.45820534726||-288.45820534726|-288.45820534726|-291.10355369802|-292.64839672773|-293.70377990635|-296.99031270248||||-299.25590571543||-299.51766182736||||291.64703393694|
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||276.05193029144|267.21839384717|267.21839384717|267.21839384717|267.21839384717|266.52043591254|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|-281.6671615445|-281.6671615445|-281.6671615445||-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445||-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445||-282.26352689922|-284.84835304882|-287.07594071126|-288.6288274206|266.99019311122|-289.44635533594|-289.44635533594|-289.44635533594|-293.37372577746|-297.15522243456|-297.15522243456|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|||277.16360780557|276.69962351481|276.69962351481|276.69962351481|276.69962351481|273.632901114|268.73656221868|264.62107362278|264.62107362278|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|262.01197318593|262.01197318593|259.51490931702|259.51490931702|259.51490931702|259.46657133315|257.89411890091|257.89411890091|257.89411890091|257.89411890091|257.89411890091|256.87680861223|253.10304320282|253.10304320282|253.10304320282|253.10304320282|236.63708231118|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825||246.91520074825|246.91520074825|246.91520074825|||246.91520074825|246.91520074825|246.91520074825|246.91520074825|245.61135894846|245.61135894846|243.57928161699|237.04919687994|236.99355598829|235.3817229419|233.99635729845|232.29859278006|232.29859278006|222.33176890791|220.3964115931|217.06822510046|214.55358802259|213.82638801289|213.82638801289|213.82638801289|211.90709880936|211.14122734188|208.70089316809|208.70089316809|206.10098918769|205.67419663636|205.67419663636|205.67419663636|194.89355046184|190.69283079473|189.80870071349|189.0838816127|189.0838816127|189.0838816127|189.0838816127|187.49875327844|183.76528243774|-202.40832829093|-202.40832829093|-202.40832829093|-202.40832829093|-202.40832829093|-202.45925060483|-204.04505746419|-204.04505746419|-204.17228166323|-206.03308955012|-208.73121824064|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-212.26502373653|-212.26502373653|-212.26502373653|-212.26502373653|-212.26502373653|-212.67503179927|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.59134148752|199.59134148752|199.59134148752|199.59134148752|199.59134148752|199.59134148752|199.59134148752|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-217.02520930105|-217.02520930105|-217.02520930105|-218.01134095516|-218.47371573279|-221.77078898559|-224.68421303575|-226.23801990952|-229.24357506165|-229.24357506165|-229.24357506165|-229.68183012586|-229.68183012586|-229.68183012586|-229.68183012586|-230.00759665813|-231.39733046785|-235.01925234547|-237.41028631782|-237.42933543626
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||15.943561387865|15.925734017523|15.761554957672|15.761554957672|15.761554957672|15.761554957672|15.761554957672|15.611949339226|15.457610543917|15.42290055349|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.303891140411|-16.715990073361|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.850187980143|15.571209071972|15.508706116188|15.508706116188|15.508706116188|15.326674063458|15.241415429395|15.172572480619|15.10308017883|15.065312281288|14.933902359712|14.884113471495|14.607823983064||-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.670003732288|-15.947670760248|-16.033523045749|15.103178024659|15.103178024659|15.103178024659|15.052642186891|15.009669308322|15.009669308322|14.810965966801|14.71607319472|||14.51063703561|14.375818878017|14.215020768733|14.072245404556|14.046383537004|13.841203651107|13.770003858845|13.766448409073|13.544942598334|13.482380739838|13.477173830735|13.477173830735|13.224192912564|12.976881247081|12.861423789702|12.649819246587|12.649819246587|12.480577327208|12.325085376585|12.210317319063|12.190687465848|12.190687465848|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.731650125202|-12.759166570964|-12.776185402675|-12.937983125893|-12.960314903489|-13.004277529823|-13.004277529823|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.394770524747|-13.538744924076|-13.552446730353|-13.552446730353|-13.552446730353|-13.730625906801|13.178618147774|13.178618147774|13.178618147774|13.178618147774|13.178618147774||13.178618147774|13.178618147774|13.178618147774|||13.178618147774|13.178618147774|13.178618147774|13.178618147774|13.153797788536|13.135663901341|13.099960497764|13.06595561653|13.037395717365|12.947105886387|12.848784342792|12.676871290236|12.630968030326|12.452742082137|12.417269687143|12.346410835547|12.280566944859|12.120630279935|12.103578274989|12.103578274989|12.103578274989|12.103578274989|12.103578274989|12.103578274989|12.103578274989|11.992309139331|11.908787831288|11.802097277091|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.533984552341|-12.533984552341|-12.533984552341|-12.533984552341|-12.533984552341|-12.644649649679|-12.750388411482|-12.801542471735|-12.90193652984|-13.025373351535|-13.219526224623|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.252303801905|-13.252303801905|-13.252303801905|-13.252303801905|-13.252303801905|-13.254560058791|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.51871729082|12.858270318557|12.858270318557|12.858270318557|12.858270318557|12.858270318557|12.858270318557|12.747522944928|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.697553772879|12.657809193043
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||-5.8377110566522|-5.8377110566522|-5.8377110566522|-5.8480122449029|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.9408373939805|-5.9956528729656|-6.046836304053|-6.1334293146755|-6.1738104312315|-6.227567139455|-6.4128801453263|-6.4128801453263|-6.4128801453263|-6.4128801453263|-6.4128801453263|-6.4128801453263|6.0427515876891|6.0427515876891|6.0427515876891|6.0066683438754|5.8985203534735|5.8744669259006|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.6571195494979|5.6267997039523|5.5086722448979|5.5086722448979|5.4685249411965|5.4283607893414|5.3862339581855|5.339147110266|5.339147110266|5.2419232923723||5.2419232923723|5.2419232923723|5.2054703322756|5.1793769808595|5.1793769808595|5.1745855512425|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|||5.1623207900603|5.1359120313414|5.1093466485085|5.0742740591966|5.0453045854527|4.9961717934033|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.3205305901919|-5.4174785445967|-5.4291992352712|-5.4291992352712|-5.4291992352712|-5.4588323617763|-5.485369075756|-5.4972767847319|-5.4972767847319|-5.4999200893228|-5.4999200893228|-5.4999200893228|-5.5087999318247|-5.5750554109287|-5.6168281238109|-5.6168281238109|-5.7250867332385|-5.7523185373861|-5.7597981957946|-5.8350535794931|-5.858492144444|-5.858492144444|-5.9791580135054|-6.0723975956911|-6.0851640238226|-6.0973873985394|-6.0973873985394|-6.0973873985394|-6.0973873985394|-6.1061265160253|-6.1061265160253|-6.1201403063326|-6.1912671638627|-6.3505746604225|-6.4820274248411|-6.489786700296|-6.489786700296|-6.5097631921234|-6.5225144745975|-6.5691828067732|6.2605688876636|6.2605688876636|6.2605688876636|6.2605688876636||6.2605688876636|6.2605688876636|6.223965493256|||6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1567397289658|5.9539473018071|5.9539473018071|5.9539473018071|5.9352707136017|5.9352707136017|5.9352707136017|5.8200231115401|5.7728033640186|5.6633926341048|5.6571029500951|5.5948367733415|5.508903405629|5.508903405629|5.448696429968|5.448696429968|5.448696429968|5.448696429968|5.448696429968|5.3736506698882|5.3736506698882|5.3736506698882|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.0417582876033|-5.3820093046756|-5.3820093046756|-5.3820093046756|-5.3820093046756|-5.3820093046756|-5.4911769375902|-5.5483974539327|-5.5483974539327|-5.590441448058|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.638408220428|-5.6407313486137|-5.6569239453252|-5.6775674843469|-5.6775674843469|-5.6775674843469|-5.6775674843469|-5.7411860915995|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6403387511813|-5.6598207647098|-5.7539673573985|-5.7810750015593|-5.8200833276484|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4486286297044|5.4486286297044
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.743150078566|-43.752390052777|-44.092654283291|-45.020728702287|-45.047478166929|-45.370530516695|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|41.819794919106|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487||-43.705496448379|-43.705496448379|-43.705496448379|-43.705496448379|-43.93907316821|-43.93907316821|-43.93907316821|-43.93907316821|-44.215636556867|-44.646261976299|-44.953621756299|41.895895068723|41.895895068723|41.895895068723|41.440993062741|-44.372900817938|-44.372900817938|-44.372900817938|-45.276556277879|-45.60617433721|-45.870248184616|||-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-46.062200127727|-46.062200127727|-46.062200127727|-46.062200127727|-46.062200127727|-46.229110252731|-46.300480264757|-46.300480264757|-46.300480264757|-46.300480264757|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.582038515133|-47.26171071587|-48.365789387601|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531||44.607835449531|44.607835449531|44.587039167964|||44.254487972881|44.123070706137|44.123070706137|44.123070706137|44.123070706137|44.123070706137|43.57785605193|42.517062915705|42.260068007468|41.999521754581|41.41668947361|41.105765005196|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|41.003539199476|39.568932554065|38.845482107598|38.638370827636|38.638370827636|-41.910306311529|-41.910306311529|-41.910306311529|-41.910306311529|-41.910306311529|-41.910306311529|-41.989329433345|-41.989329433345|-42.090921083979|-42.391024766026|-42.860570307655|-42.860570307655|-42.860570307655|-42.860570307655|-43.690635014555|-44.346817335575|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.663334592186|-45.29798227146|-45.29798227146|-45.29798227146|-45.29798227146|-45.344981149333|-45.610533135353|-45.880591067141|-46.48454693563|-47.028313666313|-47.028313666313|-47.028313666313|-47.20248860092|-47.20248860092|-47.20248860092|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-48.31913842444|-48.92823926581||-48.92823926581|-48.92823926581|-49.145073076186|-49.145073076186|-49.145073076186|-49.983968889379|-51.552076046882|47.332257118793|47.332257118793|47.332257118793|47.332257118793|47.332257118793
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||3.4274969741735|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.7127436860063|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7443421026289|-3.7677968232963|-3.7830797664692|-3.8356442707965|3.5641452716248|3.5341336910875|3.5145096983017|3.4792051674593|3.4328111676892|3.3960402308262|3.3899448239701|3.3899448239701|3.3831290326081|3.3831290326081|3.3831290326081|3.3831290326081||3.3703934441631|3.3660759805115|3.3477338653413|3.3477338653413|3.3477338653413|3.2920654594465|-3.4474296506814|-3.4474296506814|-3.4474296506814|-3.4474296506814|-3.4474296506814|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2559695130302|3.2486883275723|||3.2429035894313|3.2285873881357|3.2069859097817|3.1774564264459|3.1642016302924|3.1549740512482|3.1256101218983|3.1113445988545|3.08804960949|3.0442679470799|3.0442679470799|3.0298532982691|2.9760313453524|2.9740202017586|2.9740202017586|2.9635500982913|2.9580001914404|2.919944587008|2.8862439953131|2.860326696639|2.8381684502018|2.8355481845419|2.8263312293733|2.8193957886922|2.7887454255673|2.7705781707337|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.740725597218|2.740725597218|2.740725597218|2.740725597218|2.7028684277644|2.7028684277644|2.7028684277644|2.7028684277644|2.6858260123057|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6483033411069|2.6162813628562|2.598479267055|2.5962527420339||2.5962527420339|2.5962527420339|2.5962527420339|||2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5846696591176|2.5753273539849|-2.671951094764|-2.671951094764|-2.671951094764|-2.671951094764|-2.671951094764|-2.671951094764|-2.671951094764|-2.671951094764|-2.671951094764|2.5566498734118|2.5566498734118|2.5433053945569|2.5368393367162|2.499627160323|2.4711689146496|2.4544759409264|2.4544759409264|2.4544759409264|2.4544759409264|2.4544759409264|2.4258066169239|2.3931184865609|2.3577983089702|-2.4665879957754|-2.4665879957754|-2.4665879957754|-2.4665879957754|-2.4670699562053|-2.4708630937581|-2.4708630937581|-2.4708630937581|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5386672867818|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5550365346026|-2.5550365346026||-2.5550365346026|-2.5550365346026|-2.5550365346026|-2.5550365346026|-2.5550365346026|2.5099717838822|2.5099717838822|2.5099717838822|2.5099717838822|2.5099717838822|2.5099717838822|2.485718672282
05422|487|/equities/investor|STOXX600/EAFAGROWTH||280.80767008601|279.89152440607|279.89152440607|279.89152440607|279.89152440607|279.89152440607|279.89152440607|279.3272400002|279.3272400002|279.3272400002|278.3419579523|278.3419579523|277.56907849935|277.56907849935|277.56907849935||277.56907849935|277.56907849935|277.56907849935|277.56907849935|277.56907849935|277.56907849935|277.56907849935|277.56907849935|277.56907849935|277.56907849935||276.61010112396|275.65444545528|275.65444545528|275.28560460018|275.28560460018|275.28560460018|275.28560460018|275.28560460018|275.28560460018|275.28560460018|275.28560460018|272.66178526268|271.75902180904|271.75902180904|271.75902180904|271.75902180904|271.03223594288|270.84971474122|270.55245472006||266.48885553206|266.30426595304|263.40195844012|260.97783531771|260.97783531771||260.97783531771|260.97783531771|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|||260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|259.85940532941|257.41322814378|254.20636867322|254.05429547404|252.25534658952|252.25534658952|252.25534658952|252.25534658952|252.25534658952|251.79191683735|251.79191683735|251.79191683735|251.52713965272|249.79405084026|247.73503987405|246.65869061856|246.65869061856|245.96782690689|245.96782690689|244.03091861589|242.11769158955|240.66504934829|240.66504934829|239.93463180146|239.93463180146|239.2634850352|238.99978109743|238.99978109743|238.99978109743|237.76237344626|237.76237344626|236.60819254853|234.7896585568|232.83295378245|231.20606755722|230.6761838011|228.23464171666|226.11071573118|-234.98183275474|-234.98183275474|-234.98183275474|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151||225.89971771996|225.64412304723|225.64412304723|||225.64412304723|225.64412304723|225.64412304723|224.94901272283|223.71051859545|223.71051859545|222.2533526386|221.14817671922|220.50630712671|217.97089545112|217.00933082215|215.59369328411|214.93187854457|213.15208337228|211.79954165795|210.99671363144|208.91301005978|207.05334942759|207.01062017533|207.01062017533|206.59513098502|206.06125393735|204.15139834998|203.42932454875|202.85480522371|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.81504207319|-216.41060549093|-220.70844762936|210.99310571396|210.99310571396|210.99310571396|210.99310571396|210.99310571396|208.34789998491|207.09765834234|-214.74736509195|-214.74736509195|-214.74736509195|-214.74736509195|-216.52761957238|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|207.68669122574|207.44097026628|207.44097026628|205.35001143909|205.35001143909|205.35001143909|205.35001143909|205.35001143909|205.35001143909|204.79445732409|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-215.24288666006|-216.19487542307|-217.08597065779|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||9.7942158296154|-10.148953055479|-10.148953055479|-10.148953055479|-10.191916321731|-10.191916321731|-10.191916321731|-10.191916321731|-10.191916321731|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.34917555966|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.8978731730476|9.8978731730476|9.8978731730476|9.8978731730476|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963||-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.363785880725|-10.499762528385|-10.507771690525|-10.507771690525|-10.507771690525|-10.507771690525|-10.507771690525|-10.541690782085|-10.711323106041|-10.814802951007|-10.850399011608|||-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-11.027110570267|-11.053178038416|-11.126309463511|-11.179510510774|-11.198220825465|-11.198220825465|-11.198220825465|-11.198220825465|-11.224558648137|-11.224558648137|-11.224558648137|-11.241176031992|-11.282580149905|-11.282580149905|-11.282580149905|-11.364255760264|-11.471672903775|-11.586025541888|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.598975585041|-11.635250857735|-11.770279093213|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.086992629196||11.062738604784|11.062738604784|11.01304223299|||11.001713935534|10.948293147263|10.896264876904|10.896264876904|10.896264876904|10.896264876904|10.896264876904|10.88092524206|10.88092524206|10.88092524206|10.87547219236|10.763546395686|10.763546395686|10.665329112373|10.569974509976|10.569974509976|10.555462103447|10.555462103447|10.318013541522|10.229600132333|10.229600132333|10.229600132333|10.172055761932|10.145895367329|10.134883595247|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.842655922891|-10.842655922891|-10.842655922891|-10.842655922891|-10.842655922891|-10.968173320559|-11.117970262929|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.204216433325|-11.234962305271|-11.340791526595|-11.598657200909|-11.635469598993|-11.635469598993|-11.635469598993|-11.724410502364|-11.778511701083|11.317125445768|11.317125445768|11.317125445768|11.317125445768|11.306821384118|11.306821384118|11.306821384118|11.175985723102|11.175985723102|11.175985723102|11.120817402296|11.027957796749|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.624286490702|-11.624286490702|-11.70365167329|-11.715404659936||-11.715404659936|-11.715404659936|-11.715404659936|-11.715404659936|-11.715404659936|-11.748782747795|-11.837814244749|-11.920349131163|-12.010942947131|-12.081881217672|-12.096226195349|-12.096226195349
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-129.42150262586|-129.42150262586|-130.60166797364|-133.60740936822|-136.05822974914|-136.14149737855|-136.14149737855|-136.14149737855|-136.14149737855|-136.14149737855|-136.14149737855|-136.14611514961|127.3525446974|127.3525446974|127.3525446974|127.3525446974|127.3525446974|127.3525446974||127.3525446974|127.3525446974|125.72143704086|125.72143704086|125.72143704086|125.72143704086|123.48403361691|-132.04541045594|-132.04541045594|-132.04541045594|-132.04541045594||-132.04541045594|-132.04541045594|-132.04541045594|-132.04541045594|-132.04541045594|||-132.04541045594|-132.08939888359|-132.08939888359|-132.76599748798|-134.20666819885|124.15288492688|124.15288492688|123.93612395695|123.93612395695|123.93612395695|123.93612395695|122.35125172328|121.56806493016|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-129.24896489754|-129.24896489754|-129.24896489754||||-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.32663198725|-129.99070068218|-130.49747038302|-130.49747038302|-131.34295921214|-131.34295921214|-131.34295921214|-132.40606858871|-133.50951828053|-134.04946670588|-135.39940982457|-135.95282509913|-135.95282509913|-135.95282509913|-136.93092042197|-139.28712719005|130.28378969307|130.28378969307|129.29309745492|128.20899174678|126.3238819227|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|124.96373653081|124.96373653081|124.96373653081|124.96373653081|124.96373653081|123.9736003839|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273||122.16276644421|121.49752276421|120.82224785488|||119.29971924536|118.58302053602|117.95057438911|116.35064049895|114.50295098837|114.50295098837|114.37827633284|113.16020355852|113.16020355852|113.16020355852|113.16020355852|113.16020355852|113.16020355852|113.16020355852|112.83772229326|112.83772229326|112.83772229326|112.83772229326|112.83772229326|112.83772229326|112.630803311|111.93223282178|111.93223282178|111.93223282178|111.93223282178|111.93223282178|111.93223282178|111.93223282178|108.50803943564|106.79781930633|105.97395006172|105.97395006172|105.97395006172|105.97395006172|105.97395006172|104.38216554845|97.821854085007|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-106.73225083313|-108.61860979886|-110.39568094513|-111.54519774407|-111.71411140197|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-113.22356605478|-114.50081290656|-114.50081290656|-114.50081290656|-115.39534674148|-116.50872241634|-117.37673695642|-117.37673695642|-117.37673695642|-117.37673695642|-117.37673695642|-119.03804369059|-119.86764538248|-119.86764538248|-120.63474683947|-120.63474683947|-122.28305467176|-122.29228161229|-123.29142706541|-125.08769462007|-127.87521582067|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-130.30425882292|-131.54754094665|-131.54754094665|-134.16115601399|-137.90128657927|-142.515313759|134.49964985301|133.485653663|133.485653663|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.9513091746027|-4.9722321765351|-5.0329244950002|-5.0745826671064|-5.082325013405|-5.082325013405|-5.082325013405|-5.0908056187695|-5.1002284341461|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1377535724704|-5.1377535724704|-5.1377535724704|-5.1377535724704|-5.1978375540911|-5.2959303443894|-5.3125894141711|-5.3905990468702|5.189612164846|5.1790133480131|5.1583583497624|5.1583583497624|5.1583583497624|5.1142872862927|5.0686526356927|5.053405446279|5.053405446279|5.053405446279|-5.2705621993581|-5.2705621993581||-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2736800551458|-5.292422307867|-5.3330898574598|-5.3330898574598|-5.3330898574598|-5.347322284249|-5.3923024988478|-5.403114250005|-5.4449687999213|5.1492322211058|5.1492322211058|5.1492322211058|||5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1099799479148|5.0899778301076|5.0808089501942|5.0078432303099|-5.2536211659568|-5.2536211659568|-5.2536211659568|-5.2536211659568|-5.2536211659568|-5.2636370043275|-5.2636370043275|-5.2857078821921|-5.3035643135468|-5.3190360830155|-5.3190360830155|-5.3190360830155|-5.3190360830155|-5.3190360830155|-5.3362748636566|-5.3362748636566|-5.3362748636566|-5.3362748636566|-5.3362748636566|-5.3550273327654|-5.3955037044161|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.0828623934624|5.0277849995419|5.0277849995419|5.0277849995419|5.0277849995419|-5.2389039608956|-5.2389039608956|-5.2389039608956|-5.2389039608956|5.0663952034314||5.0663952034314|5.0663952034314|5.0663952034314|||5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314|5.0233167259393|5.0233167259393|5.0233167259393|5.0233167259393|5.0109075008165|4.9812858036636|4.973373193595|4.9418034763835|4.9053375159924|4.8717638028137|4.8599779178075|4.8599779178075|4.8599779178075|4.8435865032863|4.815286060812|4.815286060812|4.815286060812|4.815286060812|4.748818022942|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.05096385813|-5.0738546359941|-5.0738546359941|-5.0738546359941|-5.0738546359941|4.8039734177252|4.8039734177252|4.8039734177252|4.8039734177252|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.113988132709|-5.1650977084303|-5.1704421252304|-5.2397134006347|-5.2657926811472|-5.3223807032126|-5.330756365725|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.0830524787947|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0805195074977|5.0616883151731|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2900770414435|-5.30440476219||-5.30440476219|-5.30440476219|-5.30440476219|-5.30440476219|-5.30440476219|-5.30440476219|-5.3360050285319|-5.3858388888019|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||-19.443632183875|-19.626257537036|-19.687834937425|-19.687834937425|-19.687834937425|-19.895928178729|-20.04103086889|-20.098679488436|-20.098679488436|-20.098679488436|-20.098679488436|-20.253531395876|-20.658014068206|-20.658014068206|-20.658014068206|-20.658014068206|-20.792792489352|-20.88722488591|-20.88722488591|-20.88722488591|-20.946362730628|-20.990402588983|-21.039335764933|-21.277595243508|-21.611771594213|-22.112434847765|-22.112434847765|-22.286038486619|-22.422265362363|-22.552548861334|-22.552548861334|-22.569499201056|-22.617221932142|21.422020025314|21.422020025314|21.422020025314|21.422020025314|21.422020025314|21.400022474992|21.210024692469|20.796693962871|20.499659717148|20.127398583697|20.015677919857|20.015677919857|19.876309808616|19.861753556029|19.861753556029|19.861753556029|19.861753556029|19.861753556029|19.861753556029||19.861753556029|19.756392263589|19.715991416703|19.630483068962|19.630483068962|19.330536221949|19.192817528477|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.154117390376|-20.154117390376|-20.240685671415|-20.432428697575|-20.596032623702|||-20.71352164007|-20.71352164007|-20.71352164007|-21.352245825935|-21.353973310411|-21.353973310411|-21.353973310411|-21.666636274059|-21.70902394276|-21.70902394276|-21.70902394276|-21.70902394276|-21.70902394276|-21.70902394276|-22.197804546148|-22.22200457232|-22.293586809164|-22.293586809164|-22.488428414669|-22.618254039912|-22.894726062515|-23.164140357683|-23.426823128274|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.86936043635|-24.091512668299|-24.385012931478|-24.654707696276|-24.654707696276|-24.710791647131|-24.710791647131|-24.710791647131|-24.857545706623|-24.88838529255|-25.251537637202|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009||-25.329101906009|-25.329101906009|-25.329101906009|||-25.329101906009|-25.520113478973|-25.737535802854|-25.737535802854|-25.737535802854|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.9430462559|-26.142272600414|-26.543543546454|-26.543543546454|-26.543543546454|-26.558382794875|-26.760424823251|-27.017068073443|-27.017068073443|-27.033070097478|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.349385251931|-26.606186454402|-26.606186454402|-26.606186454402|-26.606186454402|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.354838561476|25.354838561476|25.354838561476|25.354838561476|25.265376620228|25.088195753025|25.004661083141|24.554067717569|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-26.056250728668|-26.056250728668|-26.056250728668|-26.056250728668|-26.056250728668|-26.33805536065|-26.480061677137|-26.554513245864|-26.83168080785|-26.907422950292|-27.107136437654|-27.210152729087|-27.298706158362|-27.298706158362|-27.363006918918|-27.561119549022|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.747737360055|-27.767484506032|-27.833600866316|26.661482809669|26.661482809669|26.661482809669|26.661482809669|26.661482809669
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||18.382680914446|18.229667124979|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.661604922912|-20.016783654581|-20.050848503514|-20.050848503514|-20.050848503514|-20.118719758373|-20.359133391228|-20.456259785588|-20.523468101093|-20.523468101093|-20.598854051772|-20.71705954466|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.387240307347|19.192490251876|18.964988770327|18.915963602633|18.915963602633|18.915963602633|18.915963602633|18.539960596926|18.419332907974|18.419332907974|18.235925911068|18.212545619506|18.212545619506||18.212545619506|18.212545619506|18.040605688645|-18.938546916534|-18.938546916534|-18.938546916534|-18.938546916534|-18.938546916534|-18.951847619836|-18.951847619836|-19.129831599995|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.479921177419|-19.536578102677|-19.584603687089|||-19.584603687089|-19.628213430091|-19.628213430091|-19.803570880541|-19.928967517889|-20.234775512646|-20.234775512646|-20.438083084899|-20.452870484279|-20.492078485408|-20.846198177247|-21.238553682863|-21.521301207699|-21.521301207699|-21.521301207699|-21.521301207699|-22.586669092019|-22.586669092019|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|20.785121132974|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.398972324162|-22.422190140386|-22.530211712143|-22.666901245406|-22.780000969572|-22.780000969572|-23.006668829039|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.85185497039|22.550339322503||22.550339322503|22.550339322503|22.550339322503|||22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.497949853865|22.497949853865|22.443272515245|22.443272515245|22.442436078091|22.442436078091|22.323817627186|21.974241142532|21.568044853498|21.410051028253|21.33783379343|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.232174289488|21.032415271096|20.783795012691|20.573906317555|20.573906317555|20.573906317555|20.573906317555|19.751006646513|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-21.38493788177|-21.765486742989|-22.061650940595|-22.307391057211|-22.338211679677|-22.436928678711|-22.436928678711|-22.576350388976|-22.576350388976|-22.576350388976|-22.596762963899|-22.596762963899|-22.596762963899|-22.694181995003|-22.786868391665|-23.033187559614|-23.055765023242|-23.123502274488|-23.123502274488|-23.123502274488|-23.123502274488|-23.174447849619|-23.174447849619|-23.536052098128|-24.162280151417|-24.471421106181|-24.650998940389|-24.650998940389|-24.650998940389|-24.650998940389|-24.650998940389|-24.650998940389|-24.691110149931|-24.706570416745|-24.706570416745|-24.706570416745|-25.215077486366|-25.278310794521|-25.278310794521|-25.278310794521|-25.412567901267|-25.525074746492|-25.533134990762|-25.533134990762|-25.533134990762|-25.664594073903|-25.745103725472|-26.01900491083|-26.223338755903|-26.460376908312|-26.650419422797
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.672953703312|-12.672953703312|-12.823282350333|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.259964501962|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.44582428726|-13.44582428726|-13.747860270435|-13.855955580532|-13.99883919696|-14.506488015696|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201||13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.211002623542|13.211002623542|13.207709523036|13.207709523036|13.207709523036|13.112455178184|-14.882804009369|-14.882804009369|||-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-15.079782164816|-15.427535865841|-15.464928995832|-15.973477084619|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.346095693667|13.346095693667|13.346095693667|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.057644410108|-15.146160067424||-15.321511574702|-15.423024842709|-15.423024842709|||-15.423024842709|14.056410459769|14.056410459769|14.056410459769|14.056410459769|14.056410459769|14.056410459769|13.576309609428|13.576309609428|13.493787950957|13.397875197159|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.118837092415|12.935771040888|12.935771040888|12.935771040888|12.935771040888|12.878967608315|12.723651578522|12.723651578522|11.963056964451|11.345729795621|11.278012430136|11.278012430136|11.225124742658|10.974471783275|10.972635242271|10.816372735553|-12.339627957985|-12.339627957985|-12.339627957985|-12.339627957985|-12.339627957985|-12.339627957985|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.724269117355|-13.044621444042|-13.044621444042|-13.044621444042|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.459009976772|-13.933344783151|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.251412629999|-14.251412629999|-14.251412629999|-14.585458490492|-14.740175853439|-14.995862362858|-15.232847026185|-15.482385162066|-15.727761590426|-16.049290855665|-16.418101213529|-16.532359562482|-16.532359562482|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245
05429|539|/equities/kbc|STOXX600/EAFAVALUE||65.224039165727|64.832264044276|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.158841914604|-68.992828486155|-68.992828486155|-68.992828486155|-69.497588817489|-69.954550392113|-69.954550392113|-70.535057313665|-71.033385819347|-71.033385819347|-71.033385819347|-71.103069504287|-71.103069504287|-71.122294752892|-71.780327842297|-72.220365998549|-72.524506803115|-72.524506803115|68.068384187507|68.068384187507|68.068384187507|68.068384187507|68.068384187507|68.068384187507|68.068384187507|68.068384187507|68.019493221698|68.019493221698|68.019493221698|68.019493221698|68.019493221698|68.019493221698||68.019493221698|68.019493221698|68.019493221698|68.019493221698|68.019493221698|67.644996774923|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|66.811443375557|||66.811443375557|66.768271180225|66.17030283724|66.059273275074|66.059273275074|66.059273275074|66.059273275074|66.059273275074|66.059273275074|66.059273275074|65.590580238159|65.590580238159|65.04397865275|64.742105508408|64.742105508408|64.742105508408|64.742105508408|63.819009172211|62.913341269769|62.322605276414|62.165114668021|62.164572056807|61.317300700123|60.931445756416|60.431605938255|60.105119947127|59.58067386937|59.58067386937|59.58067386937|59.58067386937|59.035772492265|59.035772492265|58.517524694707|57.513916836079|-60.747125036519|-60.747125036519|-60.747125036519|57.862056721303|57.862056721303|57.862056721303|57.862056721303|57.862056721303|57.773395738175|57.311599318837|57.311599318837|57.161777461739|57.073088501528|-60.439032794546|-60.439032794546|-60.439032794546|-60.439032794546|-60.439032794546|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.660280198169|57.660280198169|56.869201415459||55.900618050913|55.900618050913|55.351799300886|||55.006233434341|55.006233434341|55.006233434341|55.006233434341|55.006233434341|55.006233434341|54.188035572527|53.791572390921|53.791572390921|53.791572390921|53.466189714413|52.617990012678|52.329989428556|51.40109951765|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.394044648859|-54.915606352193|-55.90067296172|-56.11408027173|-57.308979495376|-57.936642417212|-59.119602795993|-59.609015101458|-59.609015101458|-59.922897601961|-59.922897601961|-59.922897601961|-59.922897601961|-59.922897601961|-59.922897601961|-60.249885215626|-60.920982615004|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-62.142931636372|-62.495480731901|-63.32608965125|-63.820356112526|-63.820356112526|-64.122623228039|-64.122623228039|-64.122623228039|-64.122623228039|-64.122623228039|-64.497356387206|-65.232619572821|-66.082911704583|-66.312606721507|-66.312606721507|-67.131783279431|-68.211982286254|-69.303311176079|-69.364792738775|-69.489770794819|-69.575301595209|65.749075742418|65.749075742418|65.749075742418|65.210185351642|65.210185351642|65.210185351642|65.210185351642|65.210185351642|65.01687379973
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||75.310423084207|74.761578237687|74.241764612741|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.572770002832|-77.657738248201|-77.657738248201|-78.216931810745|-78.593814309845|-79.262568403625|-79.572298395792|-79.813665562382|-80.532375372948|-80.532375372948|-80.532375372948|-80.532375372948|-80.532375372948|-80.532375372948|-80.560970347791|-80.814972393677|-80.941635230035|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341||77.663851473341|77.663851473341||-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.627022762173|-83.146689753923|-83.482709516221|-83.482709516221|||-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-84.425919631876|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|78.493018918656|77.89224476883|77.319161362881|76.464623923031|76.244031158782|75.944475403205|75.579415893969|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934||74.571734623934|74.571734623934|73.548595857648|||72.302883625062|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.683859923831|-76.683859923831|-76.683859923831|-76.683859923831|-76.683859923831|-76.683859923831|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-77.967228833853|-78.900259803864|-79.807278485418|-79.807278485418|-79.807278485418|-80.553974371279|-80.553974371279|-80.553974371279|-80.553974371279|-81.873306094634|-82.465068736474|-82.465068736474|-82.612299087754|-82.819148044351|-82.819148044351|-82.819148044351|-84.220166714725|-85.279074280061|-85.507499730434|-85.507499730434|-85.507499730434|-85.507499730434|-85.507499730434|-86.171669893625|-87.197322367153|-87.197322367153|-87.197322367153|-87.717194495705|-87.717194495705|-87.717194495705|-87.717194495705|-87.717194495705|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.764557224032|-89.235056936207|-90.071179137697|-91.261307965903|-91.460346287256|-91.73482775|-92.26202767985|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||16.339612243903|16.339612243903|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562||-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.03843683562|-17.056041339606|-17.208378689786|16.371283548701|16.371283548701|16.371283548701|16.371283548701|16.371283548701|16.371283548701|16.36087048675|16.345497863185|16.345497863185|16.345497863185|16.345497863185|16.345497863185|16.238885950922|-17.040985012166|-17.040985012166|-17.040985012166|-17.040985012166|-17.040985012166||-17.040985012166|-17.040985012166|-17.040985012166|-17.040985012166|-17.040985012166||-17.178184504505|-17.178184504505|-17.178184504505|-17.178184504505|-17.420077777269|-17.420077777269|-17.420077777269|-17.420077777269|-17.547863934176|-17.760141893837|-17.760141893837|-17.81404595531|-17.865938717428|-17.865938717428|-17.865938717428|-17.865938717428|-17.865938717428|-17.865938717428|-17.865938717428|-17.865938717428|-17.955634605297|||-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.955634605297|-17.959871728562|-17.962558201977|-17.962558201977|-17.968120182033|-18.132910927662|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.278931758841|-18.406590300622|17.330464202614|17.330464202614|17.330464202614|17.330464202614|17.330464202614|17.330464202614|17.330464202614|17.330464202614|17.330464202614|17.330464202614|-17.882511767663|-17.882511767663|-17.882511767663|-17.882511767663|-17.882511767663|-17.882511767663|-17.928901629225|-17.965169010974|-18.194632064873|-18.665702514708|17.635332244125|17.635332244125|17.635332244125|17.635332244125|17.635332244125|17.31425745563|17.313240594453|17.313240594453|17.313240594453|17.313240594453||-18.039083528937|-18.039083528937|-18.039083528937|||-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|17.245286841532|17.245286841532|17.245286841532|17.089484103676||16.879982400996|16.829703570585|16.777170871342|16.583523563373|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.393746141422|16.393746141422|16.393746141422|15.998607480778|15.730621701382|15.730621701382|15.730621701382|15.730621701382|15.730621701382|15.621802627932|15.618114272633|15.328460048613|-16.046871801943|-16.046871801943|-16.046871801943|-16.046871801943|-16.046871801943|-16.046871801943|-16.049023624626|-16.104193471502|-16.171325708573|-16.244137247336|-16.244137247336|-16.532930753774|-16.566589194478|-16.854543348088|-17.140326018614|-17.158417590771|-17.163797891045|-17.164496143554|-17.191415596271|-17.191415596271|-17.241017871724|-17.432519865949|-17.664076929337|-17.664076929337|-17.664076929337|-17.86008562539|-18.086760886224|-18.427789882059|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.3061143356|17.286793121302|17.226158548951|17.098509710762|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|16.996099256006|16.969276082215
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||143.00367883969|142.85130812645|142.72259755783|142.72259755783|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-155.28668471347|-157.28654072623|-157.28654072623|-157.28654072623|-157.52114500315|-159.6235030946|-161.07888368068|-161.58210365969|-166.23350059062|-166.23350059062|-166.23350059062||-170.33167427414|154.10218621992|154.10218621992|154.10218621992|154.10218621992|154.10218621992|154.10218621992|154.10218621992|144.30243388043|141.99159167459|141.37399041046|140.40166448873|137.83167547407|137.83167547407|133.79074577956|133.31194501088|131.51047605461|131.51047605461||131.51047605461||131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.19774896774|127.58919621879|127.58919621879|122.2018901129|118.88821403399|115.9952362049|114.4058172425|109.42035232213|-118.84807271587|||-118.84807271587|-118.84807271587|-119.495083169|-121.5056461006|110.85158392925|110.85158392925|110.85158392925|110.85158392925|110.85158392925|110.85158392925|109.22676051479|106.81306757774|-113.6940838645|-113.6940838645|-113.6940838645|-113.6940838645|-113.6940838645|-113.6940838645|-115.17672052671|-115.17672052671|-115.17672052671|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.99981386497|-115.99981386497|-116.77757180879|-118.6195232995|-119.5105790703|-120.65342093491|-121.5732467548|-122.3980530518|-123.89697745623|-123.89697745623|-124.54941795471|-126.24935413072|-127.3187297789|117.26923280274||117.26923280274|117.26923280274|116.96303543024|||116.24195792652|116.24195792652|116.24195792652|115.77995265829|114.43328013804|113.90364578461|110.71516130474|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|107.81411999932|105.26569058355|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655||-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.32406279787|-116.58228775908|-116.86365654126|-117.37416052249|-117.37416052249|-117.37416052249|-117.37416052249|-117.37416052249|-118.58517768015|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|107.14434659453|106.64888477879|106.64888477879|105.31542863401|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-118.03897210685|-118.93774712447||-121.84194302961|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.11999782943|111.85803842337
05433|32414|/equities/kingspan-group|STOXX600||81.35388688055|79.867864067988|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.170497933666|-85.413571543769|-85.413571543769|-85.413571543769|-85.413571543769|-86.670634370464|-87.572388479025|-87.572388479025|-87.573488046627|-87.944151774492|-88.794890606233|-90.505652570687|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.204454613676|84.391060088465|84.081256902636|84.081256902636|84.081256902636|84.081256902636|84.081256902636|82.419439980809|82.419439980809|82.419439980809|82.419439980809|82.419439980809|82.16743415972|80.92770368943|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.497670291724|79.497670291724|||79.497670291724|79.222132708035|78.465751959902|78.465751959902|78.465751959902|78.095277920942|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.444937765042|76.09368518405|76.09368518405|76.09368518405|74.24908878388|74.24908878388|74.24908878388|73.456110423288|73.456110423288|73.456110423288|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.866586758696|-76.866586758696|-77.196482422179|-77.503958610627|-77.503958610627|-78.154121085376|-78.646397524237|-78.646397524237|-78.646397524237|-78.646397524237|-79.425998402039|-79.674444093086|-80.113827058317|-80.482032268844|-80.568925929954|75.023826004245||75.023826004245|75.023826004245|75.023826004245|||75.023826004245|75.023826004245|75.023826004245|75.023826004245|75.023826004245|75.023826004245|72.469808129446|70.426923221001|70.426923221001|70.376581661844|68.903978657881|68.627381507457|68.627381507457|68.283705842921|68.283705842921|68.283705842921|68.035784337729|67.054201123681|65.924667355713|65.770764853847|65.770764853847|65.447516046511|65.035012760148|64.342980632057|64.342980632057|63.243158117067|63.243158117067|63.243158117067|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|-68.957712905695|-68.957712905695|-68.957712905695|-68.957712905695|-68.957712905695|-68.957712905695|-69.774125594883|-70.821143232487|-70.821143232487|-71.796826136004||||||||||||||||||||||||||||||||||||||||||||||69.052911621865|69.052911621865|69.052911621865|68.742681987348|68.60457791558|68.60457791558|68.60457791558|66.949021967154|66.873909482141|66.446009857543|66.388515930582|65.974353451651|65.320943244211|64.868492320635|64.33865717104
05434|18993|/equities/kinnevik-investment-b|STOXX600|||-100.1871017084||-101.81900105052||||||||||||||-102.37111795801|||-107.81790477323||-110.13600849098||-113.33445150527|||||-126.72880817616|-126.72880817616||-126.72880817616|||||||122.73465520845||||121.73295023161||||||-123.40710053874|-123.40710053874||||-123.40710053874||||||||||119.30878294361|||||||115.93197460586||||||||||109.71664153662||106.95789181262|||106.95789181262||||||||102.30683282152||102.30683282152||102.30683282152|101.65036851317||100.21279927586||100.21279927586|100.21279927586|100.21279927586|-105.74628422967|-105.74628422967|-105.74628422967|-105.74628422967||-105.74628422967|-105.74628422967||-106.16253845682|-109.96392687151|-112.67380966951||109.27616061927|109.27616061927|106.47351349461||||||-107.41158614203|||||-107.41158614203||||||-109.3312087064|||107.53197640574|107.53197640574|107.53197640574||||||107.53197640574||106.8799681045|||||||||||||||||96.957247127889||96.957247127889||||||-100.10845017352|||||||||||-100.10845017352|-100.10845017352||-100.18716923305|-102.245187935|-106.31798869676|-107.45554194524|-113.29949098245||-115.28176230962||-115.28176230962|-115.28176230962|-115.28176230962|||||||-115.42417949632|-118.08353089177||-120.16726015766|||||||||-125.4025109472|||||||-128.53354892946|-128.53354892946|-128.53354892946|-128.53354892946||-128.53354892946||-128.53354892946|-128.53354892946|-128.53354892946||-128.53354892946|-131.04282993979|-131.58092079899|-133.36213812057|-134.68014922874|||-137.00294426566|-139.29216605961|-141.01351157095|-141.90945340159|-144.64772946043||139.3608300872|139.3608300872
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||9.8451012229327|9.6012237972025|9.4427485406404|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717||-9.9467347312717|-9.9508164380158|-9.9542406371528|-10.072489399744|-10.098321697262|-10.207856890391|-10.252896676274|-10.25960777624|-10.33984182525|-10.507324252397|-10.596661285261|-10.596661285261|-10.596661285261|-10.596661285261|-10.596661285261|-10.596661285261|-10.633235140752|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737||9.913339254737|9.913339254737|9.8286906258561|9.8286906258561|9.7545562281404||9.7545562281404|9.7483953385656|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.693024868806|-10.818857775598|-10.818857775598|-10.847897912031|-11.032108360933|-11.21925679898|10.289152517812|10.289152517812|10.289152517812|10.289152517812|10.289152517812|||10.289152517812|10.289152517812|10.289152517812|10.289152517812|10.289152517812|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.127296152531|-10.994708566711|-10.994708566711|-10.994708566711|-10.994708566711|-11.03215175211|-11.03215175211|-11.03215175211|-11.072183367804|-11.072183367804|-11.072183367804|-11.110759149211|-11.175843223617|-11.235857928116|-11.235857928116|-11.235857928116|-11.235857928116|-11.235857928116|-11.235857928116|-11.309858142502|-11.309858142502|-11.309858142502|-11.309858142502|-11.309858142502|-11.309858142502|-11.496508875564|-11.610504887078|-11.610504887078|-11.688058757616|-11.688058757616|-11.688058757616|-11.724775918827|-11.724775918827|-11.724775918827|-11.724775918827|-11.748731870234|-11.748731870234|-11.748731870234|-11.748731870234|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255||11.156957997255|11.156957997255|11.156957997255|||10.97995322432|10.822170238648|10.767411475882|10.638790878438|10.475350633928|10.475350633928|10.475350633928|9.9306181522913|9.9306181522913|9.8858268599869|9.8858268599869|9.8858268599869||9.7409190978344|9.5960210523931|9.3611344454386|9.360104669477|9.360104669477|9.3095735136685|9.3095735136685|9.2489704626597|9.1433009591144|9.037556220695|9.0108955718904|8.8898843502368|8.8514017135634|8.8514017135634|8.8514017135634|8.5698911912722|8.4640457750823|8.4640457750823|8.4640457750823|8.4640457750823|8.4640457750823|8.4640457750823|8.409495420088|7.8855509436016|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.631636233238|-8.8312626095917|-8.9214028486838|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-9.0875399742521|-9.3250447019379|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.2895227324176|8.2253029491292|8.0303364490785|7.9406519173823|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.815915388223|-8.8749062422872|-9.1035068171952|-9.3076957984732|-9.3076957984732|-9.3076957984732|-9.3076957984732|-9.3373062124367|-9.3373062124367|-9.3373062124367|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105||-48.370895299105|-48.370895299105|-48.971927857152|-48.971927857152|-48.971927857152|-48.971927857152|-48.971927857152|-48.971927857152|-49.138676566538|-49.138676566538|-49.501307296153|-49.549027109591|-49.549027109591|-49.549027109591|-49.549027109591|-49.901140266488|-50.549044562523|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|46.895826776567|46.51318639599|46.51318639599|46.51318639599||45.456872662821|44.834302806102|44.328670182982|43.33185499593|43.2211310464||43.2211310464|43.2211310464|42.469515100735|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|||-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.437497514023|-45.437497514023|-45.437497514023|-45.831107450342|-46.448452764988|-46.667723132769|44.133898603248|44.133898603248|44.133898603248|44.133898603248|44.133898603248|44.133898603248|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|43.826870669012|43.826870669012|43.826870669012|43.826870669012|43.419301921664|43.250784445936|43.250784445936|43.250784445936|42.556984107951|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-45.926747223925|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.440532851518|43.401110815142|43.401110815142|43.401110815142|43.401110815142||43.401110815142|42.527344570264|42.50149563695|||41.916661674722|41.586291029436|41.129767420538|40.588631526902|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406||40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|39.830732948146|39.830732948146|39.830732948146|39.830732948146|39.830732948146|39.830732948146|39.705836617512|39.705836617512|39.705836617512|39.705836617512|39.179260822979|39.060612853454|39.060612853454|39.060612853454|38.304571558024|37.672856040558|37.580951368104|-40.379006823222|-40.379006823222|-40.379006823222|-40.379006823222|-40.379006823222|-40.379006823222|-40.737366042728|-40.737366042728|-40.737366042728|-41.108183898523|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.280201291235|-41.518002138305|-41.8894460574|-42.390495924509|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-43.232900222398|-43.572593222254|-43.572593222254|-44.124550194866|-44.156335382314|-44.156335382314|-44.156335382314|-44.156335382314|-44.320787761227|-44.320787761227|-44.320787761227|-44.320787761227|-44.320787761227|-44.488199924104|-44.488199924104|-44.488199924104|-44.835776142138|-45.215860583007|-45.707069425252|-46.012298191551|-46.083665411741|-46.462404402395|-46.897633935338|-46.897633935338|-46.897633935338|-46.897633935338|-47.445703719861|-47.810782139838|-48.158088782695|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||3.5449662453336|3.5449662453336|3.5449662453336|3.5039068732441|3.5028282555185|3.5028282555185|3.5028282555185|3.5028282555185|3.5028282555185|3.5028282555185|3.4782277719581|3.4782277719581|3.4782277719581|3.4782277719581|3.4782277719581|3.4782277719581|3.4712530525088|3.4385034278101|3.3997816989892|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3771030761824|3.3534478719616|3.3471643588702|3.3318492727986|3.3095547708661|3.3028940660855|3.301376305056|3.301376305056|3.301376305056|3.301376305056|3.301376305056|3.301376305056||3.301376305056|3.301376305056|3.2917514222997|3.2830016897937|-3.4282200666019|-3.4282200666019|-3.4282200666019|-3.4282200666019|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3506541741545|3.3506541741545|3.3506541741545|3.3506541741545|3.3506541741545|3.3506541741545|||3.3506541741545|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4864015479585|3.3381325546262|3.3381325546262|3.3381325546262|3.3381325546262|3.3381325546262|3.3038611842965|3.3038611842965|3.2949012069542|3.2936124965702|3.278402797067|3.2698920740946|3.261768898949|3.2604098690714|3.2430738006067|3.2430738006067|3.242804305866|3.2302825904717|3.2247028325255|3.2018920817039|3.1898801236308|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.160710786382|3.1205675983867|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1031027135342|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735||-3.1693488964735|-3.1701655927961|-3.1767449735095|||-3.1767449735095|-3.1767449735095|-3.1767449735095|-3.1767449735095|-3.1828832624676|-3.1867592067986|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1099310684123|3.1037010669619|3.0989456971387|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2100269877975|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2176266184033|-3.2176266184033|-3.2176266184033|-3.2194739172393|-3.2315822254214|-3.2446468815311|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2845064726347|-3.2906737953286|-3.3059153854693|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3200856549789|-3.3331507823257|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.522327380563|-23.522327380563|-23.693941291814|-23.693941291814|-23.693941291814|-23.693941291814|-23.693941291814|-23.693941291814|-23.976602113517|-24.734003213017|22.576080121991|22.576080121991|22.576080121991|22.131704911827|22.131704911827|22.131704911827|22.131704911827|22.131704911827|21.912891255866|21.912891255866|21.912891255866|21.912891255866|21.912891255866|21.638450559126|21.638450559126|21.638450559126|21.563458140674|21.563458140674|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023||-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.940083746114|-24.818481512247|21.782365452607|21.43390860008|21.43390860008|21.337772583402|21.337772583402|||21.337772583402|21.337772583402|21.231969011533|20.901076675243|20.34521822967|20.34521822967|20.198575603055|19.832861064857|19.752067167434|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.144517513825|19.141687071669|18.906319260982|18.689521180686|18.376924286568|18.376924286568|18.376924286568|18.287416840354|18.03592203302|18.03592203302|18.03592203302|18.03592203302|17.653802428454|17.307533399815|17.307533399815|16.560870427285|16.16013449474|16.039315740751|-17.014487009172|-17.014487009172|-17.014487009172|-17.014487009172|-17.014487009172|-17.014487009172|-17.129708110099|-17.198286810192|-17.275138266627|-17.275138266627|-17.313209621712|-17.371956298141|-17.371956298141|-17.44550656984|16.177553134878|16.177553134878|16.177553134878|16.177553134878|16.177553134878|16.177553134878|16.177553134878|15.777004089311|15.478337330239|15.463429603992|15.143987667927|15.143987667927|14.871930294973|14.430755912974|14.378062367124||14.153680350695|14.108533464443|13.868092892977|||13.787603138125|13.621502927316|13.618077581002|13.618077581002|13.618077581002|13.545919119068|-14.758458710613|-14.758458710613|-14.758458710613|-14.758458710613|-14.758458710613|-14.778286669985|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.802503372534|13.591970385515|13.591970385515|13.591970385515|13.591970385515|13.591970385515|13.591970385515|13.591970385515|13.378022817995|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.226079900635|13.226079900635|13.226079900635|12.975644967703|-13.791002402869|-13.791002402869|-13.791002402869|-13.903058619596|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.096133843897|13.096133843897|13.096133843897|13.096133843897|13.096133843897|13.096133843897|13.073481921618|13.060257889898|12.931120106546|12.730147970273|12.730147970273|12.703497609114|12.542497379487|12.505830586956|12.336583531203|12.336583531203|12.336583531203|12.336583531203|12.28754799673|12.28754799673|12.28754799673|12.28754799673|12.28754799673|12.28754799673||12.28754799673|12.28754799673|12.28754799673|12.28754799673|12.141164438692|12.059904567365|11.705727462375|11.412907843188|11.412907843188|11.412907843188|11.136058412456|11.136058412456
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||66.526434659736|63.892263141405|63.892263141405|63.878068834689|63.233869801009|63.233869801009|63.233869801009|63.233869801009|63.233869801009|63.233869801009|62.342077319318|-65.513830997228|-65.513830997228|-65.513830997228|-65.513830997228||-65.513830997228|-65.513830997228|-65.513830997228|-65.513830997228|-65.513830997228|-66.545365918212|62.58904487301|62.58904487301|62.58904487301|62.58904487301||62.58904487301|61.952648629979|61.952648629979|60.952941565863|60.04326762662|59.76525981997|59.76525981997|59.76525981997|59.76525981997|59.76525981997|59.175842370971|58.345382149997|57.593757240841|56.782849429007|56.782849429007|56.782849429007|56.397611536312|55.239644926919|55.239644926919||54.861826492828|54.320916892734|53.574352849023|53.412802478869|53.412802478869||53.412802478869|53.412802478869|53.412802478869|53.412802478869|53.412802478869|53.412802478869|-57.770706988849|-57.770706988849|-57.770706988849|-57.770706988849|-57.770706988849|-57.770706988849|-57.940786628235|-58.50642890876|-58.685444013483|-58.685444013483|-58.685444013483|-59.107157963521|-59.653838192983|-59.653838192983|-59.653838192983|||-59.653838192983|-59.653838192983|-59.653838192983|-59.653838192983|-59.653838192983|-59.653838192983|-59.653838192983|-59.653838192983|-61.348710205338|56.546986312578|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.182251143198|-59.650278912364|-59.74753259109|-59.782877638487|-59.782877638487|-59.782877638487|-60.200317577085|-60.200317577085|-60.200317577085|-60.200317577085|-60.235908088376|-60.608787281966|-61.343652866125|-61.871836077107|-62.709261349983|-62.876403415807|-64.925446391777|-65.329701901883|-65.329701901883|-65.329701901883|-65.329701901883|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.858017013586|60.858017013586|60.539621778393|60.539621778393|60.539621778393|60.539621778393|60.539621778393|60.539621778393|60.539621778393||60.202357658704|59.771508942003|59.738899824747|||58.844332613027|58.485348211733|58.485348211733|57.948082148739|57.948082148739|57.948082148739|56.854537738372|55.879243642961|55.879243642961|55.451936490972|54.872152072014|54.419385946608|54.419385946608|53.685983698474|50.72664668042|49.882211628755|49.882211628755|49.882211628755|49.882211628755|49.882211628755|49.882211628755|49.708783944884|49.708783944884|49.708783944884|49.545313976913|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-53.000536908732|-53.324487887076|-53.343319374379|-53.355907923708|-53.801062815878|-53.801062815878|-54.468957311018|-54.879513730365|-54.879513730365|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.304859921094|-55.304859921094|-55.304859921094|-55.304859921094|-55.304859921094|-55.304859921094|-56.882621761557|-57.752914000878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.230892156666|54.551965824255|54.551965824255|54.080518421739|53.392797135875|52.814220057114|52.649687460379|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365
05441|18999|/equities/lundbergforetagen|STOXX600||527.62134542217|||||||-538.78228960226||||||-538.78228960226|-542.81365511362|||||||-545.44572790402||||||-553.6063643378||||-562.36818259756|-568.10353621951||||||||559.3849597561||||||||||||||535.7789789379|||||||||||||||||||||||||||||||||||||||||||||||||||||535.7789789379||||||531.50997524133||||||||||||-534.30005328004|||||||-547.33339931506||-550.63709949937||-553.47453736692||||||547.78327619993|||||||||547.78327619993|536.42586244437||||||||498.28430381188||491.54920679076|||||||||||||||||456.01023044568||||||||||||||||||||||||||||||||||||||440.60581228448|||||||||||||-450.02686540602||||||-456.26874883438||||||||449.87853207247|449.87853207247||449.87853207247|||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.4382035543227|7.0750042917225|-7.9437139518344|-7.9437139518344|-7.9437139518344|-7.9437139518344|-7.9820155310723|-8.0480174409121|-8.1149079917503|-8.1284535591948|-8.1758372193296||-8.2320580577801|-8.2320580577801|-8.3023977650481|-8.34244215635|-8.3799354781435|-8.6314841100161|-9.0234267522433|7.9413237410879|7.9413237410879|7.9413237410879||7.9413237410879|7.9413237410879|7.9413237410879|7.8383600798024|7.322066793483|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.0961693155562|7.0961693155562|6.9717768277755||6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755||6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9233075342831|6.7818971698214|6.7322192793344|6.6468158366209|6.6468158366209|||6.6468158366209|6.6468158366209|6.6468158366209|6.6468158366209|6.6468158366209|6.6256843542529|6.5223474956443|6.5223474956443|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.286253491308|-7.3194751002578|-7.3194751002578|-7.3194751002578|-7.3194751002578|-7.5354817649176|-7.5354817649176|-7.5354817649176|-7.5573129676503|-7.8381795237151|-7.8381795237151|-7.8381795237151|-7.8911353685345|-7.8911353685345|-7.9242615542904|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0473966821951|-8.0567739787944|-8.1519712676878|-8.1687457020939|-8.3329947151595|-8.3329947151595|-8.3335364794355|-8.3335364794355|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088||7.3091464951088|7.3091464951088|7.3091464951088|||7.3091464951088|7.3091464951088|7.3091464951088|6.9801318060129|6.9801318060129|6.9801318060129|6.5202576728627|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.4425191385045|6.4425191385045|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.716106153668|-7.716106153668|-7.716106153668|-7.716106153668|-7.716106153668|-7.7626495993445|-7.7626495993445|-7.8001106094811|-7.8001106094811|-7.8223452382058|-7.9653392305713|-7.9653392305713|-7.9653392305713|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.3875898623364|-8.4100996944525|-8.4744441479686|-8.5544935299559|-8.5822149728849|-8.9211278993901|-9.1396975074671|-9.3457750782329|-9.436194736092|-9.5443277693774|-9.6855140083432|-9.6855140083432|-9.6855140083432|-9.6855140083432|-9.7587933400604|-9.8224366880493|-9.8978187482707|-10.072132631712|-10.215526028688|-10.215526028688|-10.215526028688|-10.215526028688|-10.215526028688|-10.215526028688|-10.631139671598|-10.959376877982|-10.98008602906|-11.116206368348|-11.314773611254|-11.314773611254|-11.529288697177|-11.529288697177|-11.647487454871|-11.786875253761|-11.86556865506|-11.86556865506|-11.86556865506|-11.86556865506|-11.86556865506|-11.984631557516|10.701113059458|10.701113059458|10.701113059458|10.701113059458|10.701113059458|10.537135131015|10.537135131015
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.49706209968|-14.857946524127|-14.857946524127|-14.857946524127|-14.857946524127|-14.928390743683|-14.928390743683|-15.062656299218|-15.089895928286|-15.141603041704|-15.141603041704|-15.141603041704|-15.141603041704|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.496486121482|14.377485255473|14.158038965059|13.916431814645|13.811035533982|13.397261562433|13.329457166555|13.315582935573|13.315582935573|13.315582935573|13.315582935573||13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|||13.315582935573|13.188147218759|13.113497212789|12.984163287902|12.887681488222|12.83242353248|12.725192904995|12.639381170854|12.570701440821|12.502445839787|12.39021772692|12.373019741082|12.303355426815|12.24716678081|12.24716678081|12.23770670756|12.23770670756|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.106184153631|11.734648550964|11.58766528127|-12.095739456209|-12.095739456209|-12.095739456209|-12.095739456209|-12.095739456209|-12.154710394578|-12.239678654887|-12.419140392147|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.716373882243|11.61208180316|11.601757355616|11.578619290376|11.524275275447|11.524275275447|11.524275275447|11.487805971811|11.361173030744|11.095470080784|10.914411317432|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422||10.855893179833|10.836226247783|10.836226247783|||10.789973337381|10.756636812652|10.735152406124|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.178580360501|-11.270367177425|-11.305130199258|-11.321255476017|-11.33028383469|-11.370870751534|-11.456245707575|-11.485272989344|-11.489469803783|-11.551077989972|-11.613419537451|-11.809077109128|11.303176552467|11.303176552467|11.303176552467|11.218251394356|11.135557041262|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.639256010659|-11.639256010659|-11.775284036671|-11.845315280529|-11.863127671979|-12.044864190179|-12.277348903106|-12.650585255613|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.866794364159|11.844494202075|11.806582459904|11.806582459904|11.806582459904|11.806582459904|11.806582459904|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204||11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.394239777753
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-11.158092017243|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.318284795399|10.252294445009|10.252294445009|10.252294445009|10.252294445009|10.203576292567|10.203576292567|10.203576292567|10.203576292567|10.04243981933||10.04243981933|10.005488635163|9.8531182103421|9.8531182103421|9.8531182103421|9.8531182103421|9.7451313130354|9.542368371431|9.5209646833649|9.4191544489082|9.4191544489082|9.4191544489082|9.4191544489082|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|||9.346021818386|9.2661351884586|9.1409830213899|8.9941481088394|8.9798869529028|8.8404297738892|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.3852443878823|-9.3874007263515|-9.3874007263515|-9.4821119351225|-9.6079021077506|-9.6173915974688|-9.6273951328521|-9.6273951328521|-9.6273951328521|-9.6273951328521|-9.6396061884833|-9.667624420845|-9.667624420845|-9.667624420845|-9.7598602980635|-9.7806785073834|-9.7885319885233|-9.8147574725658|-9.8508416616155|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.9195163390191|-9.9195163390191|-9.9462547298753|-9.9462547298753|-10.040282249063|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|9.6042562413898|9.6042562413898|9.6042562413898|9.6042562413898||9.6042562413898|9.5802844816543|9.5308718476138|||9.4539768295329|9.4539768295329|9.4133079931516|9.3656250802276|9.3656250802276|9.3656250802276|9.3168055048251|9.1523736848131|9.1523736848131|9.1523736848131|9.1181359636788|9.1181359636788|9.1181359636788|8.9445948984893|8.8323276204833|8.7200865395609|8.6567625080814|8.6233473392847|8.4487198825813|8.3520864407792|8.3520864407792|8.3520864407792|8.3520864407792|8.3520864407792|8.3520864407792|8.2531516729212|8.1639836671441|8.1639836671441|7.9577601091165|7.8577948567591|7.8577948567591|7.8577948567591|7.8577948567591|7.8538820874001|7.8538820874001|7.8538820874001|7.5979245383768|-8.0503289482161|-8.0503289482161|-8.0503289482161|-8.0503289482161|-8.0503289482161|-8.0864764607796|-8.1340140281941|-8.1340140281941|-8.2300157479474|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3571878898848|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.375094809965|-8.5178831582111|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||-12438.233579385|-12940.537310427|-13171.434951145|-13171.434951145|-13250.761056828|11869.739436015|11869.739436015|11792.488262239|11408.598069155|11270.386743505|-12773.046252256|-12773.046252256|-12773.046252256|-12773.046252256|-12773.046252256|-12795.602273008|-12795.602273008|-12795.602273008|-12795.602273008|-12795.602273008|-12795.602273008|-12795.602273008|-12795.602273008|-13102.335858898|11552.267991371|11552.267991371|11552.267991371||11552.267991371|11552.267991371|11552.267991371|11430.29776819|11340.053075767|11155.892306407|10929.324784897|10645.916427663|10412.039975101|10412.039975101|10412.039975101||10412.039975101|10313.104907531|10313.104907531|10156.117169792|10156.117169792|||9540.6675956038|9540.6675956038|9540.6675956038|9540.6675956038|9540.6675956038|9540.6675956038|9540.6675956038|9540.6675956038|9118.9084395598|9041.9919006911|9041.9919006911|8860.4354452123|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132||||-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9778.5837595132|-9986.9799500163|-9986.9799500163|-10382.97772224|-10419.775315166|-10419.775315166|-10419.775315166|-10419.775315166|-10419.775315166|-10419.775315166|-10419.775315166|-10634.417016851|-10664.79668539|-10989.9963171|-11009.797922346|-11009.797922346|-11181.94213594|-11460.769039933|-11634.437086337|-11634.437086337|-11961.874540374|-11964.30504486|-12170.616716511|-12220.40746279|-12260.730514212|-12538.589460235|-12582.321622483|-12662.857358315|-12872.897064794|-13546.070819683|-13546.070819683|-13546.070819683|-13546.070819683|-13929.523132982|-13959.349546891|-13959.349546891|-14121.221718768|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12503.716648416|12066.629609351|11458.423316823||11458.423316823|11458.423316823|11458.423316823|||11458.423316823|10971.025907581|10891.791368424|10891.791368424|10891.791368424|10291.712631582|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11376.627063764|-11483.366745388|-11483.366745388|-11508.185272653|-11810.483636281|-12253.98181809|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12682.713802622|-13060.793114024|-13300.881237804|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13332.683737028|-13352.657304997|-13352.657304997|-13352.657304997|-13352.657304997|-13352.657304997|-13356.38519204|-13356.38519204|-13356.38519204|-13405.938508691|-13405.938508691|-13449.337665051|-13449.337665051|-13650.37518339|-13696.250203767|-13871.512597243|-13871.512597243|-13961.680663603|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-14454.424901809|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||-59.945255730273|-59.945255730273|-59.945255730273|-60.094728970662|-60.24303152841|-60.410904246124|-60.410904246124|-60.831004387308|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-61.415703063567|-61.434113879292|-62.027904717225|-62.726560186566|-62.942844787373|-63.316968371267|-63.316968371267|-63.778854822445|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.596727209924|-64.596727209924|-64.596727209924|-64.596727209924|-64.925251887505|-65.806946990959|-66.450046115308|-66.450046115308|-66.450046115308|-66.450046115308|-66.450046115308|-66.637826448446|-67.201639771174|-67.201639771174|-67.714045656733|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088||-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.332802108603|-68.332802108603|-68.332802108603|-68.835337430986|-69.174820774962|-69.49212518024|-69.49212518024|66.165893551049|66.165893551049|66.165893551049|||66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|65.323214632866|64.549132778244|63.29014232644|63.110161548285|62.801051015632|62.801051015632|62.801051015632|62.801051015632|62.740681153482|62.740681153482|60.721302837147|60.721302837147|60.721302837147|60.721302837147|60.193669047636|59.460742648754|59.268603307576|58.833584422647|58.833584422647|57.285094387861|56.48756260976|56.48756260976|56.48756260976|55.720626461338|54.828430378671|54.828430378671|54.734920091359|54.12324605488|53.756939840573|53.462518091871|53.462518091871|52.842797566204|52.425330586729|50.470831212249|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-56.707499112044|53.108348941735|53.108348941735||53.108348941735|53.108348941735|53.108348941735|||53.108348941735|53.108348941735|53.108348941735|53.108348941735|53.108348941735|53.108348941735|52.374833530774|51.255228612882|51.255228612882|50.612476134811|49.628304985401|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.310647533446|-56.26627492696|-56.568922628673|-56.568922628673|-56.568922628673|-56.636581012178|-56.971581341865|-56.971581341865|-56.971581341865|-57.476396180526|-57.476396180526|-58.199254355479|-58.199254355479|-58.454479295819|-58.454479295819|-58.454479295819|-58.454479295819|-58.454479295819|-58.454479295819|-58.629532455569|-58.629532455569|-58.629532455569|-58.629532455569|-59.479479921268|-61.068312049361|-61.590347475974|-61.683720053532|-61.697308809789|-61.697308809789|-62.424383376737|-62.424383376737|-62.424383376737|-62.424383376737|-62.736312400029|-62.736312400029|-62.736312400029|-63.559237280076|-64.484706444415|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187||61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||-180.28319505681|-180.28319505681|-181.92576635137|-183.58141112609|-184.31987613965|-184.31987613965|-184.31987613965|-185.14306758717|-185.14306758717|-185.41180744675|-185.41180744675|-187.71034432018|-190.92538156072|-192.22486285859|-192.22486285859|-192.30262946744|-193.02641017002|-193.02641017002|-193.02641017002|-193.02641017002|-193.02641017002|-193.02641017002|-193.02641017002|-193.32100621376|-194.40667238405|-195.26317925811|-195.26317925811|-195.26317925811|-195.89797322352|-197.28108424169|-197.32064797064|-197.41460563496|-200.2717818348|188.80941273782|188.80941273782|188.80941273782|188.80941273782|188.80941273782|188.80941273782|||188.80941273782|188.80941273782|187.68929331976|187.68929331976|187.68929331976||185.4665842389|185.4665842389|185.4665842389|185.4665842389|185.4665842389||185.4665842389|184.46009258153|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-196.38743501851|-197.99437783768|-199.91319691926|-202.58966273499|-204.54129345365|-204.89589026181|-205.41765025157|-205.49525351605|-205.49525351605|-205.90584029182|-206.60093433574|-207.6827847752||||-207.6827847752|-207.6827847752|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|195.97580343751|193.04447543819|193.04447543819|193.04447543819|193.04447543819|193.04447543819|192.05497559132|191.23609973196|191.23609973196|191.23609973196|190.04010827015|185.6001228433|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|177.86312141452|-185.6795160929|-185.6795160929||-185.6795160929|-185.6795160929|-185.6795160929|||-185.6795160929|-187.89391270386|-191.57379087592|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|181.29306986831|179.01451495513|177.62188364686|177.62188364686|177.62188364686|177.62188364686|177.62188364686|177.62188364686|176.83048653686|176.83048653686|176.83048653686|176.18387799886|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-186.45192425839|-190.14936418657|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-195.34269635679|-195.91410570676|-196.30018918568|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|185.84485300864|185.84485300864|185.84485300864|185.09705584673|183.84760288138|183.84760288138|182.40844052521|181.42667306782|181.42667306782|181.42667306782|180.96574225825|180.62304661452|179.4589374615|179.01271439407|178.64039113608|178.64039113608|177.29488073551|175.44552428864|175.44552428864|175.44552428864|175.44552428864|175.44552428864|175.44552428864|175.44552428864|173.26762917187|173.26762917187|171.49458559515|169.76342962585|169.60289489302|169.60289489302|169.60289489302|169.60289489302|169.60289489302|169.60289489302|169.60289489302|168.36432765891|167.51869587291|167.19407329281
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-22.081186328113|-22.081186328113|-22.081186328113|-22.081186328113|-22.081186328113|-22.121318218641|-22.341463801522|-22.441626386796|-22.596250989872|-22.883611655719|-23.046187454397|-23.046187454397|-23.601319478545|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.904257545997|23.904257545997|23.806952752591|23.750648437705|23.750648437705|23.750648437705|23.500720168448|23.316354806|22.878172828946|22.807969148725|22.457743282417|22.447492302899|22.392769166104|22.076751251122||22.076751251122|21.856389490654|21.799135713815|21.799135713815|21.799135713815|21.470150131914|21.167860874549|21.167860874549|21.167860874549|20.243179198786|20.032420552091|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|||-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.125773372246|-21.247939841208|-21.247939841208|-21.247939841208|-21.247939841208|-21.247939841208|-21.247939841208|-21.252711684899|-21.703013216342|-22.052236860422|-22.210262105893|-22.339962150758|-22.339962150758|-22.339962150758|-22.37662479845|-23.134027719137|-23.289909880393|-23.289909880393|-23.489900422353|-23.905444171979|-24.137160224996|-24.162113807277|-24.162113807277|-24.162113807277|-24.170126011721|-24.313473121713|-24.491637327484|-24.672931037801|-24.726589876698|-24.785172846934|-24.785172846934|-25.069080674009|-25.167866533946|-25.487628956582|-25.720700074065|-25.817443848571|-25.973825985547|-26.202028546462|-26.235590634681|-26.235590634681|-26.557322592578|-26.675913805257|-26.763031699001|-26.763031699001|-26.763031699001|-26.763031699001|-26.982257871428|-27.250285392115|-27.748095676976|-27.778949559086|-27.778949559086|-27.778949559086|-27.802166528562|-27.833380476947|-27.833380476947|-27.833380476947|-27.833380476947|-27.833380476947|-27.872321490294||-27.872321490294|-27.890356889308|-28.01706204474|||-28.102291584677|-28.106991344764|-28.184435056398|-28.325351073917|27.054163330163|27.054163330163|27.054163330163|26.938179160725|26.938179160725|26.938179160725|26.938179160725|26.923430291678|26.923430291678|26.69158908158|26.535098937148|26.446108161451|26.446108161451|26.446108161451|26.446108161451|26.446108161451|26.285676968364|26.055195821953|26.039775815945|26.039775815945|26.039775815945|25.889750974422|25.837500908911|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.424570818546|25.424570818546|25.393032308963|25.393032308963|25.393032308963|25.366702128943|25.266789437148|25.266789437148|25.266789437148|25.266789437148|25.266789437148|25.266789437148|25.266789437148|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.917572594534|-26.917572594534|-26.917572594534|-27.256192314239|-27.453546536865|-27.695052267116|26.451698435293|26.451698435293|26.451698435293|26.251887468217|26.083563550164|26.083563550164|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.504659579612|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-27.227888207357|-27.227888207357|-27.227888207357|-27.432097334244|-27.68076660797|-27.68076660797|-27.68076660797|-27.68076660797|-27.68076660797|-27.7352680827|-27.7352680827|26.565913130938|26.565913130938|26.565913130938|26.565913130938
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||5.5660104349952|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.8138214358336|-6.8454682306721|-6.8828533972054|-6.9037261367671|-7.2280288670717|-7.4723568460895|-7.4723568460895|-7.493063266802|-7.9829592790075|-8.1831769243289|-8.479418994697|-8.8739100846009|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.1336167615763|5.5070456627111|5.5070456627111|5.3149456489421|5.3149456489421|||5.3149456489421|5.3149456489421|5.1071618385158|4.8549577469121|4.8296633580109||4.8296633580109|4.8296633580109|-5.4025744349|-5.4025744349|-5.4025744349||-5.4025744349|-5.4025744349|-5.4025744349|-5.4025744349|-5.4737494422592|-5.5724991906128|-5.7007770658027|-5.7009188202234|-5.741131970972|-5.9543690126143|4.886282536441|4.886282536441|4.886282536441|4.886282536441|4.886282536441|4.886282536441|4.498091720932|4.4803243736352|4.3135824048878|-5.087352611358|-5.087352611358||||-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.4199473082302|-5.4825214853108|-5.4825214853108|-5.5136905500425|-5.6243228723753|-5.6778327401267|-5.6778327401267|-5.6778327401267|-5.7687945504065|-5.7687945504065|-5.7687945504065|-5.8231605312422|-5.8936230894808|-6.0145256250969|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.3418802213959|-6.3418802213959|-6.3418802213959|-6.6036446571673|-6.8857164383293|-7.0564625793431|-7.2687364478613|-7.3862794735432|-7.3862794735432|-7.483643940025|-7.6404933432003|-7.7642146193606|-7.8476827501834|-7.9579809638726||-8.1203058541047|-8.1203058541047|-8.1203058541047|||-8.1203058541047|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.6616790118261|-8.7363099590985|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.7691938938788|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.0642811658064|-8.3645766385474|-8.3645766385474|-8.3645766385474|-8.3645766385474|-8.3683080448751|-8.3683080448751|-8.3683080448751|-8.5230224208631|-8.5230224208631|-8.8505804623275|-8.9701956199957|-8.9701956199957|-8.9701956199957|-8.9701956199957|-8.9701956199957|-8.9728630862138|-8.9728630862138|-8.9728630862138|-8.9728630862138|-8.9886254294605|-9.2308712486243|-9.2308712486243|-9.4063015518161|-9.7483269039949|-9.7483269039949|-9.7483269039949|-9.8916966191221|-10.12732889821|-10.721810316266|-10.934622578291|-11.213302882146|-11.486608349775|-11.486608349775|-11.487318442262|-11.487318442262|-11.487318442262|-11.487318442262|-11.50888299015|-11.50888299015|-11.50888299015|-11.606258911853|-12.116399229638|-12.388498824031|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.805372666346|-12.977914120342|-13.232404949031|-13.255006462656|-13.255006462656|-13.352506803498|-13.61914430899|-13.61914430899|-13.845160551012|12.430788926106|12.430788926106|12.430788926106|12.430788926106|12.430788926106|12.430788926106
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||-17.857566637591|-17.857566637591|-18.11785209929|-18.145363225737|-18.145363225737|-18.145363225737|-18.145363225737|-18.145363225737|-18.145363225737|-18.145363225737|-18.145363225737|-18.145363225737|-18.375587637094|-18.375587637094|-18.375587637094||-18.553431280087|-18.715478958499|-19.022442410772|-19.022442410772|-19.407157869676|-19.735730245752|-20.036923067485|-20.073246682921|-20.416182109574|-20.416182109574|-20.416182109574|-20.712701873492|-20.809946250596|-21.183297227535|-21.183297227535|-21.369775002437|-21.743637501352|-21.994301674936|-21.994301674936|-21.994301674936|-21.994301674936|-21.994301674936|-21.994301674936|-21.994301674936|-21.994301674936|-21.994301674936|-22.508112984867|-24.604871413991|-24.604871413991|-24.604871413991||-24.604871413991|-24.699685538502|-24.699685538502|-24.699685538502|-24.699685538502||-24.699685538502|-24.958538864157|-26.200042775496|-26.298380802322|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.367758420757|24.970842418463|24.540381494927|23.628201555066|-26.21766379047|-26.21766379047|-26.21766379047|||-26.21766379047|-26.21766379047|-26.21766379047|-26.21766379047|-26.21766379047|-26.451293973664|-26.688104343127|-26.787338044589|-26.94980132426|-26.94980132426|-27.045507656246|-27.045507656246|-27.045507656246|-27.045507656246|-27.045507656246|-27.045507656246|-27.079762159931|-27.079762159931|-27.537513718724|-27.547238652043|-27.881931746594|-28.497146143507|-28.685718339893|-28.738020148777|-29.534466018172|-29.934775867215|-29.934775867215|-29.934775867215|-30.035305065304|-30.195684456008|-30.195684456008|-30.195684456008|-30.195684456008|-30.195684456008|-30.814649077673|-31.457388741461|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.700079908833|-34.110089186016|-34.255366442641|-34.255366442641|-34.255366442641|-34.255366442641|-34.255366442641|-34.477628944141|-34.593801825408|-34.593801825408|-34.690891099378|-34.703767591499|-34.808075275446|-35.065957010559||-35.065957010559|-35.348285185818|-35.356526441932|||-35.356526441932|-35.670027913385|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.828226850677||32.828226850677|32.828226850677|32.828226850677|32.552474761725|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.276021423189|31.825523470448|31.825523470448|31.825523470448|31.083358445219|30.562067312722|30.041184631458|29.841430218573|29.841430218573|29.841430218573|29.841430218573|29.418256582546|29.410276553183|29.410276553183|29.410276553183|29.410276553183|29.410276553183|28.282529350949|-31.408321221407|-31.408321221407|-31.408321221407|-32.012023748883|-32.644470230218|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-33.086930824471|-33.838811743207|-34.269235041349|-34.888039697771|-35.24350395218|-35.24350395218|-35.953895780946|-36.794327653674|33.62774216229|33.62774216229|33.62774216229|33.62774216229|33.62774216229|33.62774216229|33.590268416474|33.12641069102|32.508595333273|32.508595333273|32.496771558319|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.854776954541|-34.854776954541|-34.854776954541|-34.854776954541|-35.261973486884|-35.393383403502|-35.393383403502|-35.393383403502|-35.393383403502|-35.393383403502|-35.393761206426|-36.049734275383|-36.752992499685|-36.752992499685|-36.752992499685
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0639485007226|-6.0639485007226|-6.2183873527248|-6.3663195098991|-6.3961327302848|-6.4039254970456|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|5.9889829633578|5.9300920961018|5.7938801974848|5.7005333338396|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996||-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.8031168548877|-5.8271446042364|-5.8271446042364|-5.9288329083617|-5.9288329083617|-5.9562587427757|-6.0155097298779|-6.0538993734958|-6.1095179651551|-6.1095179651551|-6.2194642330069|-6.2900717550801|-6.3979355941694|||-6.3979355941694|-6.3979355941694|-6.3979355941694|-6.3979355941694|-6.3979355941694|-6.4648172469581|-6.5649965598805|-6.5649965598805|-6.7399960706216|-6.8868846042931|-6.9836495832138|-7.0233883013916|-7.0542090591007|-7.119565638813|-7.152601046903|-7.152601046903|-7.152601046903|-7.152601046903|-7.3086079381717|-7.3086079381717|-7.3086079381717|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4746000207971|7.0910453719108|7.0910453719108||7.0910453719108|7.0504947152633|7.0467719200472|||6.9897463722604|6.9651628250963|6.9626476320798|6.9626476320798|6.9626476320798|6.9626476320798|6.9626476320798|6.9626476320798|6.9626476320798|6.9578489944737|6.9578489944737|6.8803876688526|6.878097460275|6.8327747954319|6.8203052032203|6.7434504019122|6.6131670725457|6.6006302317107|6.549144528544|6.5133828832441|6.4283143628233|6.3844885889058|6.3844885889058|6.3844885889058|6.3489872949394|6.2925415322816|6.2494906899704|6.1574340393558|6.0237044284095|5.8527824292966|5.7624252516239|5.6433611399829|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.386857398399|-6.4009528248931|-6.4370587235717|5.9373634727366|5.9373634727366|5.9373634727366|5.9373634727366|5.9373634727366|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-6.0547637826153|-6.2115153080831|-6.2219573135005|-6.2219573135005|-6.2263547808578|-6.2263547808578|-6.4348007389126|-6.4348007389126|-6.4348007389126|-6.4867787091596|-6.4867787091596|-6.5175318948277|-6.5366934660345|-6.5366934660345|-6.5657707191473|-6.6520786259976|-6.6710844450044|-6.6710844450044|-6.7038717990504|-6.8436352417851|-6.9457060679225|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-7.0064152376224|-7.0064152376224|-7.0064152376224|-7.0596235760408|-7.0596235760408|-7.1991373707142|-7.3891525190501||-7.4705028712119|-7.5022256042522|-7.5294730029682|-7.5415254259749|-7.5511392647076|-7.6173771017181|-7.6669745040588|-7.7393050803799|-7.7930054812585|-8.0085237008787|7.3842154661625|7.3069819393238
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||-49.202377383889|-49.202377383889|-49.202377383889|-49.351224044577|-49.351224044577|-49.351224044577|-49.351224044577|-49.351224044577|-49.351224044577|-50.50525019303|-50.840834963488|-51.550370282781|-52.848187626349|-52.859268857545|-52.859268857545||-52.859268857545|-52.859268857545|-52.859268857545|-52.859268857545|-54.159745641887|-55.97916035778|-56.331742146951|-56.331742146951|-56.56804705035|-57.558941421369||-58.986601257169|-59.780959007144|-59.780959007144|-59.780959007144|-59.780959007144|-60.328844358523|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|53.416506843263|52.021674558514|51.356305675367||-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976||-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-55.458464400713|-57.159405991704|-57.664326409873|||-57.664326409873|-57.664326409873|-57.664326409873|-57.664326409873|-60.86259146948|-60.86259146948|-60.86259146948|-61.033988012421|-61.285045569752|-61.285045569752|-62.285608655451|-62.836230364374|-63.915698125258|-63.915698125258|-63.915698125258|-63.915698125258|-63.915698125258|-63.915698125258|-64.918891662785|-64.918891662785|-64.918891662785|-64.918891662785|-64.918891662785|-65.164324595342|-65.209249948804|-66.812386067076|-66.812386067076|-66.812386067076|-67.680428327635|-70.56047886115|60.983914817906|59.595956046363|59.595956046363|59.595956046363|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.856970737662|-65.856970737662|-65.856970737662|-67.751078656742|-70.104532510516|-71.683925079501|-72.269412504788|-72.269412504788|-74.448234437964|67.396861080397|67.396861080397|67.396861080397|67.396861080397|67.396861080397||67.396861080397|67.396861080397|67.396861080397|||67.396861080397|67.396861080397|67.396861080397|67.396861080397|67.396861080397|67.396861080397|65.973177808379|63.66952150656|63.66952150656|63.66952150656|60.68391014021|-68.90573232357|-68.90573232357|-68.90573232357|-68.90573232357|-68.90573232357|-69.514148051918|-69.69127518091|-69.795861312122|62.081175009829|62.081175009829|62.081175009829|62.081175009829|62.081175009829|62.081175009829|62.081175009829|62.081175009829|62.081175009829|62.081175009829|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-68.982142315316|-70.150157144785|-70.367598613986|-70.367598613986|-71.254001918643|-71.808891207211|-72.373213774885|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-72.692763145009|-73.786402816286|-74.936001586374|-77.204449123206|-78.753831697904|-79.194259459666|-80.126951649114|-81.242041284563|-81.242041284563|-82.235600240497|-84.914002691671|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-85.781168820253|-86.098357349991|-86.098357349991|-90.815949711931|-92.475498713534|-93.199441845197|-95.019381133471|-95.401533117729|-95.769481648823|-96.108313655213|-96.20034652215|-97.645939037333|-97.989929805343|-98.403254440697|-99.037215333529|-99.037215333529|-99.037215333529
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||43.677551567122|43.677551567122|43.677551567122|43.108390714907|43.069647863927|43.069647863927|43.069647863927|42.930720730427|42.794688140687|42.254096891413|41.816220709493|41.467448385887|41.467448385887|41.467448385887|41.17604911006|-43.124524925485|-43.124524925485|-43.124524925485|-43.124524925485|-43.124524925485|-43.124524925485|-43.473914939314|-43.85046093348|-43.933847134679|-44.032052456637|-44.264902147273|-44.264902147273|-44.264902147273|-44.53074310252|-44.53074310252|-44.53074310252|-44.53074310252|-44.746382479634|-45.033758751514|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.012229082509|43.716922677805|43.22880481487|42.543669846384|42.00266604995|42.00266604995|42.00266604995||42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|41.869075092731|41.604437050258|41.604437050258|41.604437050258|41.176958960558|41.176958960558|||41.161620372164|40.910132983909|40.551814401135|40.204793439954|40.120325603584|40.012030008214|39.565031663994|39.233374209585|39.233374209585|39.094872200198|39.094872200198|39.094872200198|38.96541119914|38.633235098044|38.544705418657|38.434676022601|38.434676022601|38.434676022601|38.434676022601|38.434676022601|38.434676022601|36.478529659987|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.177320611237|-38.348400220483|36.753578589418|36.753578589418|36.753578589418|36.753578589418|36.753578589418|36.651199577096|36.449109234018|36.348453271834|36.340505110387|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|35.528846541624|35.528846541624|35.269556565186|35.269556565186|35.269556565186|34.924504115737||34.552228956925|34.524697442306|34.339162315311|||34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.310178400612|34.070755033069|33.86361761046|33.836242145439|33.758045243047|33.592830709641|33.561476870846|33.382994423623|33.382994423623|33.382994423623|33.382994423623|30.786026884982|30.786026884982|30.786026884982|30.661141318159|30.585013206489|30.585013206489|30.585013206489|30.585013206489|30.585013206489|30.323348795581|30.129276367479|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.951798207487|-32.064776693147|-32.500307597895|-33.062007946195|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-35.352054583698|35.442762258245|35.442762258245|35.442762258245|35.442762258245|35.442762258245|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.27087200589|-37.455412848206|-37.914583750973|-37.914583750973|-38.148982971255|35.838351177569|35.660945388339|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|34.231835907799|34.231835907799|34.231835907799|34.231835907799|34.231835907799|34.231835907799|34.023703224242|33.678561350571|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.606239998962
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||3.4364642900008|3.4190715332581|3.4107183107351|3.4093960490019|3.4093960490019|3.398991508547|3.398991508547|3.398991508547|3.3906746779738|3.3906746779738|-3.6237633917185|-3.6237633917185|-3.6237633917185|-3.6237633917185|-3.6237633917185||-3.6237633917185|-3.6262337014961|-3.6262337014961|-3.6262337014961|-3.655926298862|3.4034598624298|3.4034598624298|3.4034598624298|3.4034598624298|3.4034598624298|3.4034598624298|3.4034598624298|3.4016078047778|3.4016078047778|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.3545330862033|3.2848186114968|3.2848186114968||3.2640483489236|3.2343870126098|3.20250877614|3.20250877614|3.1944819476338||3.1689745705475|3.1689745705475|3.147916149337|3.1289952630846|3.1289952630846|3.1250780947835|3.093920125766|-3.385931390092|-3.385931390092|-3.385931390092|-3.385931390092|-3.3957571912311|-3.4143690056826|-3.4152775150956|-3.4152775150956|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|||3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.1670961374967|3.0989400010339|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0113552039824|2.9869224568166|2.9834129845705|2.9834129845705|2.9834129845705|2.9509312483565|2.933673524514|2.9021928041678|2.8707141842557|2.8311904009126||2.8311904009126|2.8243955486525|2.8243955486525|||2.7733005543007|2.7637353747291|2.7637353747291|2.7281088443369|2.7281088443369|2.7281088443369|2.7281088443369|-3.051215307628|-3.051215307628|-3.051215307628|-3.051215307628|-3.051215307628||-3.051215307628|-3.2613781610185|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3398654536112|-3.3398654536112|-3.4336838673335|-3.558509781491|-3.5599551891081|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5991283087794|-3.6505315335662|-3.6875357749534|-3.6875357749534|-3.6875357749534|-3.6875357749534|-3.6875357749534|-3.7297896944232|-3.7603218911696|-3.822024252526|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.5821669145626|3.5761844974734|3.5761844974734|3.5179272472834|3.49089121156|3.470295753005|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.7104169030794|-3.7276378412722|-3.7276378412722|-3.7276378412722|-3.7276378412722|-3.7276378412722|-3.7360652503259|-3.7360652503259|-3.7459893024506|-3.7537657460175|-3.7574491918355|-3.7574491918355|-3.7574491918355
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.1997737191941|-8.2348594160903|-8.2738651253415|-8.2738651253415|-8.2738651253415||-8.2738651253415|-8.3020723106279|-8.3598580892234|-8.379398113638|-8.4919975136716|-8.5814110253517|-8.5814110253517|-8.5814110253517|-8.6455677851774|-8.7154086811386|-8.7647876985693|-8.8045416681661|-8.852268255275|-8.9411337323168|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.3592844358464|8.2366494460657|-8.8557186902739|-8.8557186902739|-8.8557186902739|-8.8557186902739||-8.8557186902739|-8.8557186902739|-8.8557186902739|-8.8557186902739|-8.8557186902739||-9.1454648244356|-9.555042258012|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.8384591784391|8.7512885427379|8.5960977713161|8.4985529758194|8.4639480751597|8.2390108649572|8.2390108649572|||8.2390108649572|8.1912343838304|8.1681487668984|8.141387527677|8.0942190820451|8.0942190820451|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|8.0203935258921|7.9414096373401|7.9414096373401|7.9414096373401|7.9414096373401|7.9414096373401|7.9414096373401|7.9414096373401|7.9414096373401|7.9414096373401|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.8828298286129|7.87075892247|7.87075892247|7.87075892247|7.87075892247|7.87075892247|7.87075892247|7.87075892247|7.87075892247||7.6838436210293|7.5701153705319|7.5701153705319|||7.4762786756572|7.4762786756572|7.4476501730639|7.4476501730639|7.4476501730639|7.4476501730639|7.4361295587724|7.4361295587724|7.4361295587724|7.4361295587724|7.2871442511021|-8.3113491399009||-8.3113491399009|-8.3113491399009|-8.3113491399009|-8.3793878933808|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.3599217196155|7.1872460864041|7.1810509388152|7.0711677278086|6.9157419430993|6.7920464396236|6.7604960467813|6.7099954316349|6.3832170112631|-7.4304831431812|-7.4304831431812|-7.4304831431812|-7.4304831431812|-7.4304831431812|-7.4304831431812|7.1705347970621|7.1705347970621|7.1705347970621|7.1705347970621|7.1705347970621|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.1518391307536|-7.703049377003|-7.703049377003|-7.703049377003|-7.8038325612178|-7.9575918586641|-8.0115463636086|-8.080829212154|-8.1543659072067|-8.204278843509|-8.204278843509|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.4301054681359|-8.4301054681359|-8.4405177599198|-8.4405177599198|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253
05457|8922|/equities/nordea-bank-finland|STOXX600||-11.293296840911|-11.293296840911|-11.293296840911|-11.388663533799|-11.584348417512|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427||11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.880479515122|10.84679274114|10.84679274114|10.84679274114|10.815880187706|10.719866735357||10.615236767302|10.615236767302|10.488875810245|10.488875810245|10.488875810245||10.488875810245|10.488875810245|10.488875810245|10.488875810245|10.488875810245|10.488875810245|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|||-11.077129036823|-11.077129036823|-11.077129036823|-11.093699727499|-11.158110285295|-11.533248502968|-11.533248502968|-11.533248502968|-11.533248502968|-11.663275964788|11.083552444947|11.083552444947|11.083552444947|11.083552444947|11.083552444947|11.010057861024|11.000286612703|10.907650129532|10.907650129532|10.898277486402|10.871641597305|10.855046335364|10.754051384555|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.321709726997|-11.45748076462|-11.45748076462|-11.516311857692|11.043151424795|11.043151424795|11.043151424795|11.043151424795|11.009501349562|10.948334839204|-11.539133648226|-11.539133648226|-11.539133648226|-11.539133648226|-11.539133648226|-11.539133648226|-11.560148985462|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|10.919884009302|10.919884009302|10.919884009302||10.876982365649|10.865536065676|10.828484742485|||10.759140662433|10.759140662433|10.759140662433|10.759140662433|10.759140662433|10.682267484931|10.520852258766|10.447014765196|10.447014765196|10.4015724441|10.264413597472|10.166570560013||10.092744818302|10.079494890209|10.007216012738|10.002345473246|10.002345473246|10.002345473246|10.002345473246|10.002345473246|9.9766831226166|9.9766831226166|9.9766831226166|9.9766831226166|9.9766831226166|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.555155004789|-10.723838768325|10.162888189424|10.162888189424|10.162888189424|10.162888189424|10.158724783998|10.158724783998|10.158724783998|10.158724783998|10.087027813705|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9587600397967|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.419964159008|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646
05458|1127857|/equities/nordic-entertainment-a|STOXX600||1.6321194075109|1.5684659373496|1.5271844082115||-1.5792434621089|-1.5792434621089|-1.5792434621089|-1.5792434621089|-1.5824927409747||-1.5972141513404|-1.6002552275068||-1.6002552275068|-1.6002552275068||-1.6002552275068|-1.6002552275068|-1.6002552275068|-1.6002552275068|-1.6002552275068|-1.780283517772|-1.8047594705489||-1.879384463334||||-1.879384463334|-1.879384463334|-1.879384463334||-1.879384463334|-1.879384463334|-1.879384463334|-1.8926494312551|-1.934054925736|-1.9700610402516|||-2.147606189272|-2.147606189272|-2.1628958066538|-2.2143286820071|-2.3059207328842|-2.353245285781||-2.4180503328992|-2.5078337016318|-2.5550325023422|-2.5550325023422|-2.5550325023422||-2.6189249475013|-2.7654721691885||||-3.0616357806301|-3.2351508673668||||||-3.2951245450974|||-3.2951245450974||-3.5745828045739|-3.7606475632868|-3.9323862174575|-4.2470957945259|||-4.3367731384074|||-4.6391923484576|-4.8707693481194|-5.1736325780271|-5.4884805988072|-5.922756202883|-6.3997291810717||8.0560730855451|8.0560730855451|8.0560730855451|8.0560730855451|8.0560730855451|8.0113483682072|8.0113483682072|8.0113483682072|2.8681646204431|-3.1066079818942||||-3.1066079818942||-3.1066079818942|-3.1066079818942|-3.4851199480933|-3.8056888683022|-4.076320898023|-4.2181344159077||||||||-6.2201492662375|-6.2990548472873|-6.3700610643484|-6.5778456270538|-6.5954536191178|-6.5954536191178|-6.5954536191178|-6.7905039910423|-6.9761154788454|-7.1545728067247|-7.4259568467418|-7.4259568467418|-7.4259568467418|-7.4259568467418|-7.4259568467418|-10.639952104917|-10.741613381032|-11.812903767298|-12.51433751922|-12.93815292629|-13.320169706172|||-14.433521768591|-14.931690875182||-15.360212581566|-16.08356928076|-16.826188026155||||-17.89576481259|-18.384182913172|-19.12686971279|-19.163188972429|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823||-38.437095570048|31.198708424804|31.198708424804|31.198708424804|31.198708424804|31.198708424804|31.198708424804||31.198708424804|27.733895877749|-32.862338061962|-32.862338061962|-32.862338061962|-33.191487201754|-34.012763642276|-34.230127406497|-34.230127406497|-34.230127406497|-34.744586388689|-35.849540516647|-36.044636150491|-36.044636150491|-36.044636150491|-37.682929246836|-37.892143268511|-38.657936965012|-39.508818850014|||-42.520909451879|-45.512121782741|-46.124579758601|-48.805088620668|-48.950098467408||43.633223162162|42.892470900734|41.480525088001|40.333916213434|-43.173427446771|-43.970474940856|-48.633861045396|-50.593178939329|-51.10353215481|-51.599494814724|-51.599494814724|-51.599494814724|||-55.777216460805|-56.308018289783|-56.897798099759|-57.553108999732|-60.947898888592||-65.60877654288|-65.689847583802|-65.689847583802||||||-72.822052870891|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505||73.477639894505|73.477639894505|73.477639894505|73.08626654945||72.151407277167|70.501563641297|70.085070712552|68.316745236169|67.46305026241|65.958944736011|-71.091982529478|-71.091982529478|-71.091982529478|-72.102202810531|-72.803433210605|-72.803433210605
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||63.535979630917|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-69.532570439612|-71.768412888088|-72.313841775659|-72.313841775659|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|||-72.626346603341|-72.771987042561|-72.771987042561|-72.771987042561|-72.771987042561||-72.771987042561|-73.69324302504|-73.69324302504|-73.69324302504|-73.69324302504||-73.69324302504|-73.69324302504|-73.69324302504|-73.69324302504|-73.74360317466|67.567267151737|67.567267151737|67.567267151737|67.567267151737|67.567267151737|67.567267151737|67.567267151737|64.43252004083|63.532803571842|63.219507615534|63.219507615534|62.857235397197|62.045814157964|61.913129622673|59.171253847783|57.723617420931||||56.649119329234|56.649119329234|56.649119329234|56.649119329234|56.649119329234|54.850132571083|54.423495411409|54.423495411409|54.307217623937|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.910200635143|-58.734667821668|-58.876626998728|-58.876626998728|-59.558472984969|-60.255398536832|-60.255398536832|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.684804065884|-62.585337223676|-62.924817789559|-62.963132581185|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-64.686462361602|-64.686462361602|-65.177178231641|-66.68575418411|-67.848616048344|-69.552904363747|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306||64.157078727306|64.157078727306|63.209577647294|||63.209577647294|63.209577647294|63.209577647294|62.699530803987|62.688369764032|62.293744419617|61.893050881009|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|59.650172157623|59.650172157623|59.650172157623|59.597967487284|58.976628998594|58.400700811629|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|57.648002311492|57.191113018221|55.323459968773|-61.810533628578|-61.810533628578|-61.810533628578|-61.810533628578|-61.810533628578|-63.377259265178|-64.843620524135|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-66.624650458945|-67.165166091536|-67.936851501039|62.467804813838|62.467804813838|62.467804813838|61.00088893093|59.889878921126|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.230528486031|-62.056589824083|-62.056589824083|-62.056589824083|-62.056589824083|-62.056589824083|-62.479544460909|-63.287273844233|-63.533653634063|-63.533653634063|-63.533653634063|-64.52850277476|-65.876113176925|-66.07457187505|-66.902857121841|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|960.05699015992|952.86886100126|941.59873919302|938.4811482701|938.4811482701|935.91280531454|935.91280531454|935.91280531454|934.30839762923|934.30839762923|934.23709694806|932.85235910353|929.60815440214|922.33685314431|910.83537475018||873.11710475715|864.35259635861|864.35259635861|864.35259635861|860.42920514826|860.42920514826|860.42920514826|860.42920514826|858.97134719165|845.84209559655|845.84209559655||845.84209559655|845.84209559655|845.84209559655|842.6078724673|841.08827508872|||841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872||||841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|833.24032433265|833.24032433265|833.24032433265|833.24032433265|812.31700804756|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|796.91940777714|795.48824917403|784.27029584875|780.29111299385|780.29111299385|771.59013843392|763.03351020653|761.14567970738|761.14567970738|748.00631146414|737.18924417593|737.18924417593|722.36028554813|716.76697919518|706.4022004621|702.47647037228|702.47647037228|702.47647037228|702.47647037228|702.47647037228|702.47647037228|698.9405002563|698.87667054339|698.87667054339|698.87667054339|698.87667054339|698.87667054339|694.11851129712|687.37839650113|687.37839650113|687.37839650113|679.11489517378|662.78878733501|-701.16807851878||-701.16807851878|-701.16807851878|-701.16807851878|||-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-714.73773106341|-714.73773106341|-719.1697005034|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|662.42002407047|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|653.67271383247|648.3363303922|629.19038473482|-677.06261444826|-677.06261444826|-677.06261444826|-677.06261444826|-677.06261444826|-682.28473428761|-682.28473428761|-689.48321483074|-689.48321483074|-689.48321483074|-689.48321483074|-689.48321483074|-689.48321483074|-694.68990865213|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|637.08143644101|630.14601336327|626.17889966796|620.39878283419|618.15420925262|605.2272567347|605.2272567347|605.2272567347|602.84693565141|600.16882959748|599.25223261517|599.25223261517|593.78027541551|588.31697810924|585.21330901027|582.34425522222|582.34425522222|573.65468190923|570.44223602391|570.44223602391|570.44223602391|570.44223602391|570.44223602391|531.05804748642|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|411.31120052046|410.89580005746|-431.4787647248|-431.4787647248|-431.4787647248|-431.4787647248|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127||407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127|407.57507313127||407.57507313127|401.33339763609|396.68156174518|390.31283960185|389.95871575498|||386.16524074501|378.61136741579|378.16818025311|369.05962727896|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-410.34699893997|-414.26887380863|-415.7209831055|-423.10305821553|-423.10305821553|394.95126709945||||394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|392.27362298973|389.55402384873|388.66558849674|385.72842589861|377.38079645023|377.38079645023|375.83976705191|372.50529774159|366.75891094063|366.75891094063|366.75891094063|366.75891094063|366.75891094063|363.88766966765|361.49184874368|360.98538206763|353.06708101373|348.76342300951|345.6593643248|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-373.96757505523|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373||352.83336673373|352.44264089392|349.93070159274|||347.1452290782|344.35582873652|343.71397705222|343.71397705222|342.72919495093|342.72919495093|342.72919495093|342.72919495093|342.72919495093|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|339.97901931576|337.03780975134|334.40867784058|333.22075078261|332.44526711848|328.39293239031|328.39293239031|324.26436050638|322.15400580985|322.15400580985|322.15400580985|317.74888313725|316.89321399744|311.18691291871|310.90767966445|299.83630870377|295.1732024621|295.1732024621|289.04247023784|284.74717253803|277.59922410039|-296.73745653219|-296.93050047631|-298.03944192192|-298.9549419114|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.41095559719|-301.31351849624|-301.31351849624|-305.72056830799|-307.31906845711|-307.31906845711|-307.31906845711|-307.31906845711|-309.30626142346|-309.30626142346|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-316.65540117586|-319.75601826072|-321.78446812498|-328.2827335449|-334.69747968205|-340.80275181143|-342.21655916529|-342.21655916529|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||-42.018727253178|-42.018727253178|-42.048587744214|-42.245096781494|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.37603268752|-42.415533381528|-42.415533381528|-42.415533381528|-42.549479941335|-42.652755397124|-43.626395377366|-44.343774540389|-44.957373406807|-44.957373406807|-44.957373406807|-44.957373406807|-45.025971918547|-48.286253295336|-48.286253295336|-48.286253295336|-48.286253295336|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.22852216972|44.952749711694|44.952749711694|44.952749711694|44.952749711694|44.588609570068|44.134010811428|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143||43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|42.992870283365|42.534298314253|42.41366618386|42.354072393213|||41.473414329726|41.251868429545|41.251868429545|40.94263224112|40.681813711447|40.602016125037|40.205017789552|39.7372406151|39.637489758829|39.608877882803|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|38.481692393018|38.347581324991|38.347581324991|-40.279628680252|-40.279628680252|-40.279628680252|-40.279628680252|-40.279628680252|-40.286394311203|-40.286394311203|-40.474881067556|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793||-40.517377576793|-40.517377576793|-40.517377576793|||-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.709081327917|-40.709081327917|-40.709081327917|-41.038422756727|-41.278245057591|-41.345274278332|-41.698637137599|-41.965710677248|-42.076898828195|-42.312111818179|-42.60679113797|-42.983101128777|-43.012890338059|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.273356005385||-43.590397036555|-44.013216615256|-44.35524137874|-45.170822550407|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.687845388055|-46.159274170797|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.358920423081|43.089910021414|42.979893399821|42.979893399821|42.979893399821|42.979893399821|42.979893399821|42.659328356436|42.498306239892|42.498306239892|42.103403166548|42.103403166548|41.574336665224|40.976485827842|40.897205144474|40.510785613137|40.496055100003|40.496055100003|40.496055100003|40.496055100003|40.496055100003|40.198394216474|39.681041121699|39.681041121699|39.558091002254|39.558091002254|39.558091002254|39.558091002254|39.558091002254|38.950656711557|38.727000209281|38.727000209281|38.727000209281|38.727000209281|38.727000209281|38.727000209281|38.727000209281|38.727000209281
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||39.001643403124|38.905519511163|38.905519511163|38.905519511163|38.905519511163|38.771132815613|38.563910662574|38.563910662574|38.563910662574|38.37712350095|37.244025391613|37.162625735525|37.162625735525|37.072916924428|36.927551866082||36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.623946746751|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.619661183632|35.597400289417|35.435446215604|34.948828221398|34.755036084541|34.755036084541||34.287262934986|33.746958435181|33.716990549278|33.716990549278|33.716990549278||33.716990549278|33.716990549278|32.838875751708|31.487751007342|-33.909382267381|-33.909382267381|-33.909382267381|-33.909382267381|-33.909382267381|-34.25986991501|-34.533188879227|-34.775186939979|-34.775186939979|-34.775186939979|-34.775186939979|-34.775186939979|-34.953130252009|-34.953130252009|-35.429592458016|-35.610656464107|-36.206418254876|||-36.206418254876|-36.206418254876|-36.206418254876|-36.4526854918|-36.569652496179|-36.655725834987|-37.31136149634|-37.357624257815|-37.535694984608|-38.035671427433|-38.035671427433|-38.113301711743|-38.113301711743|-38.113301711743|-38.113301711743|-38.113301711743|-38.188668627944|-38.980187940825|-39.217824853777|-39.217824853777|-39.828692874775|-39.844103558711|-40.275670934442|-40.825745186015|-41.596384243616|-41.914869101455|-42.072078262888|-42.603418283023|-43.224909601783|-43.289705477349|-43.289705477349|-43.328006119852|-44.827180992614|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.350238302764|40.585912137631|40.585912137631|40.0204582274|39.46260262272|39.46260262272|38.885670140289|38.372964703267|37.838295445647|37.549216466707|37.213018423498||36.77613174273|36.696459779933|36.696459779933|||36.341064887792|35.525627407266|35.340698755265|35.257068004401|35.257068004401|35.257068004401|35.257068004401|-38.188410499812|-38.188410499812|-38.188410499812|-38.188410499812|-38.188410499812||-38.319342643156|-38.601239801454|-38.601239801454|-38.601239801454|-38.705823078207|-38.728692732975|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.496037162287|-39.496037162287|-39.518375040141|37.347069716179|37.347069716179|37.347069716179|37.347069716179|37.09507769978|36.647862957981|36.370958486163|36.304397970397|36.116555114542|-38.2136756629|-38.2136756629|-38.2136756629|-38.2136756629|-38.2136756629|-38.2136756629|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|36.234503161137|36.234503161137|36.234503161137|36.234503161137|36.234503161137|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|35.466464350811|34.770515360425|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.077276940511|-36.251420280852|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||-88.025744286396|-88.025744286396|-88.025744286396|-88.025744286396|-88.025744286396|-88.025744286396|-88.025744286396|-88.025744286396|-88.414716975797|-89.05801674272|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|86.246074596487|84.578970502309|84.049081565191|84.049081565191|84.049081565191|84.049081565191|83.257316749681|82.735902752467|82.337118323189|81.327354624914|81.070493348644|81.070493348644|80.008881074638|79.545232338537|79.545232338537|79.545232338537|79.545232338537|79.545232338537|79.336367230536|||78.593183522889|78.525764047513|78.236960900503|78.200877805646|78.200877805646||77.184309690192|75.985343845901|75.539272211455|73.918635366651|-77.263711628049||-77.263711628049|-77.263711628049|-77.263711628049|-77.263711628049|-77.263711628049|-77.263711628049|-77.263711628049|-77.263711628049|75.976428048777|75.183679685327|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695||||-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.745535423754|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.978442359578|-79.063820707148|-79.65757969943|-79.992813876717|-79.992813876717|-80.077572720413|-80.228418236711|-82.858241061081|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.368200745448|80.278644732321|80.278644732321|79.927385731632|79.279315122956|79.012574444208|78.422858832051|78.369843824892|77.659399917626|77.659399917626|77.659399917626|76.88266894873|-80.837078946032||-80.837078946032|-80.837078946032|-80.837078946032|||-80.837078946032|-80.852313669961|-81.22923242653|-81.703595077601|-82.023988630603|-82.607388031002|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|77.704013772281|77.463352145389|76.842077158448|76.842077158448|76.842077158448|76.842077158448|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-82.492106927352|-82.942118511874|-82.942118511874|-82.942118511874|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|80.231479675279|80.231479675279|80.231479675279|80.231479675279|80.231479675279|80.231479675279|80.083864881712|79.887118424552|79.887118424552|79.350433591812|79.350433591812|79.350433591812|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.124493930908|77.971486509358|77.971486509358|77.971486509358|77.971486509358|77.971486509358|77.971486509358|77.820541634068|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.165251604821|64.435680468025|64.435680468025|64.170203826099|63.75173409445|63.75173409445|63.467480055302|62.392200858295|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.770578159616|-67.374972101256|-67.374972101256|-67.818961477144|-67.818961477144|-67.818961477144|-68.569402005787|-69.66871056453|-69.66871056453||-69.935232002378|-71.176922514307|-71.795581938145|-71.795581938145|-74.74064776778|68.55427988503|68.13975586862|67.265281941832|65.579202310179|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972||64.995525951972||64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.808365101936|63.929848400887|63.155367859274|63.155367859274|61.884857398569|-66.188868884703|||-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-67.515888755287|-67.515888755287|-67.901543476808|-69.43727486733|64.264662330015|64.264662330015|64.264662330015|64.264662330015|64.264662330015|64.264662330015|64.264662330015|63.885735583154|63.170261250434|62.882978063672|62.882978063672|62.788308044108|62.186454450458|61.969138324223|61.969138324223|61.670710232481|61.656491612486|61.656491612486|59.709995215791|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-63.565466109692|-64.531073667141|-65.238969062801|-65.913853988643|-66.308170911996|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929||62.129515064929|61.953905729424|-65.489545419275|||-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.896161373522|-66.352402272121|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|61.885135942574|61.885135942574|61.885135942574|61.885135942574|61.885135942574|61.885135942574|61.885135942574||61.885135942574|61.443499748937|61.443499748937|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|56.262766110943|55.738847494182|55.738847494182|53.97371943798|-59.419422675475|-59.419422675475|-61.043245475938|-61.194719916637|-61.503021485337|-62.292801387584|-62.335495122023|-62.335495122023|-62.707760024879|-62.707760024879|-62.707760024879|-62.707760024879|-62.707760024879|-62.707760024879|-62.894479381311|-62.894479381311|-62.894479381311|-62.894479381311|-62.894479381311|-62.894479381311|-62.904357335289|-62.904357335289|-63.718174189681|-65.309081627654|-66.270648084004|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-67.699552996762|-68.252283608259||-68.731425324349|-69.56570256774|-69.56570256774|-69.56570256774|67.782992253106|67.782992253106|67.782992253106|67.782992253106|67.782992253106|67.782992253106|67.622212817714|66.990035642045
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||374.09363298379|372.97070534982|-404.84699775695|-404.84699775695|-404.84699775695|-404.84699775695|-404.84699775695|-404.84699775695|-404.84699775695|-408.04691126316|-408.04691126316|-417.05212362573|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893||382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893||382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|||382.33266849893|374.76406627648|360.76008516939|360.3556525618|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735||||-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-397.52388707379|-397.52388707379|-405.27654627936|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|358.38101840653|348.3511254593|345.96497068242|345.96497068242|342.38884851486|339.74984808345|339.74984808345|339.74984808345|339.74984808345||339.74984808345|339.005365058|333.11708585004|||326.48608658021|326.48608658021|326.48608658021|326.48608658021|326.48608658021|326.48608658021|325.2734437751|311.37762153446|311.37762153446|311.37762153446|311.37762153446|311.37762153446|302.68070144454|295.26743994597|292.79715210468|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-332.99266829834|-332.99266829834|-332.99266829834|-332.99266829834|-337.41408131239|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-368.3591104862|-373.68790460923|-375.3252355101|-375.3252355101|-375.3252355101|-389.24899352041|-389.24899352041|-389.24899352041|-389.24899352041|-389.24899352041|-389.24899352041|-392.99012246504|-392.99012246504|-398.93902699566|-429.24891617139|-434.83206248359|-434.83206248359|-434.83206248359|-437.64674117914|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-449.38125033764|-450.56090973962|-450.56090973962|-450.56090973962|-461.75655756117|-485.35172621543|-507.75717408512|-507.75717408512|-507.75717408512|-535.54685229564|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-573.38807806086|-578.09787129375|-584.44208599697|-588.18010029936|-598.70010127121|-607.24457007345|-607.24457007345|-610.57108558804|-610.57108558804|-610.57108558804|-610.57108558804|-610.57108558804|-620.30119942725|-632.75688350532|-637.81874792149|-642.05418334593
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||-1059.2799755818|-1059.2799755818|-1059.2799755818|-1059.2799755818|-1059.2799755818|-1059.2799755818|-1059.2799755818|-1070.1122997845|-1070.1122997845|-1109.1692246954|-1122.5769163282|-1127.7477224988|-1127.7477224988|-1127.7477224988|-1127.7477224988|-1127.7477224988|-1127.7477224988|-1127.7477224988|-1135.4786697516|-1135.4786697516|-1148.3096330573|-1176.8822630337|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202||1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202|1088.0726942202||1088.0726942202|1075.2752158003|1071.9138762692|1071.9138762692|1071.9138762692|||1057.2483298095|1057.2483298095|1057.2483298095|1057.2483298095|1057.2483298095|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1157.3494858864|-1159.6810505986|-1159.6810505986|-1159.6810505986|-1161.2011673318|-1171.0846303687|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513||||1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1088.0064781191|1081.9516423546|1071.3351581718|1066.205731302|1066.17303478|1058.4422608666|1041.1302898518|1034.0614331687|1015.0127035207|1011.8798808898|1011.8798808898|994.2276454331|980.83627270344|961.77642813669|961.77642813669|961.77642813669|954.42223462382|954.42223462382|954.42223462382|954.42223462382|937.66359402647|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|930.01608274605|917.07340831918|908.61490694861|897.80434842125|897.80434842125|897.80434842125|897.80434842125||897.80434842125|897.80434842125|897.80434842125|||897.80434842125|897.80434842125|891.40483225733|890.85791265653|890.85791265653|890.85791265653|890.85791265653|890.85791265653|888.80879658776|885.89113613507|885.89113613507|881.41510083601|881.41510083601|881.41510083601|881.41510083601|881.13901517043|873.02111304744|863.70125435176|860.10870104287|860.10870104287|860.10870104287|854.9985289094|852.41691714118|852.41691714118|852.41691714118|851.32511698331|851.32511698331|851.32511698331|826.98349111969|811.84813565687|811.84813565687|811.84813565687|785.72015751154|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|767.25455918816|760.14536637996|760.14536637996|760.14536637996|758.09055377493|758.09055377493|750.47839918677|742.95374160943|710.05974002611|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|697.19812404312|691.95903346455|691.95903346455|691.95903346455|687.84339086122|682.6251154685|682.6251154685|682.6251154685|682.6251154685|682.6251154685|671.49823092956|671.49823092956|671.49823092956|668.67579586792|661.40644595676|659.14488106075|659.14488106075|659.14488106075|659.14488106075|657.98706526051|657.98706526051|657.98706526051|646.41893698651|636.19883989712|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|624.64621200728
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||23.428047341323|23.322274493085|23.166417014716|23.128391640828|23.128391640828|23.128391640828|-24.627680164734|-24.627680164734|-24.627680164734|-24.829088694695|-25.095099032856|-25.232538158438|-25.232538158438|-25.232538158438|-25.232538158438|-25.232538158438|-25.232538158438|-25.232538158438|-25.232538158438|-25.232538158438|-25.424487465777|-25.547708540867|-25.547708540867|-25.547708540867|-25.547708540867|-25.547708540867|-25.547708540867|-25.640788217066|-25.745321004124|-26.18424470395|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.277972621498|-26.469415261544|24.631821350108|24.631821350108|24.631821350108|24.631821350108||24.631821350108|24.631821350108|18.444384714882|18.444384714882|18.444384714882|18.219405018938|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|-19.540679277516|||-19.540679277516|-19.540679277516|-19.540679277516|-19.581310393122|-19.785345741673|18.759658273197|18.759658273197|18.759658273197|18.759658273197|18.759658273197|18.759658273197|18.647399090105|18.590443132513|18.262714489956|-19.533467218966|-19.533467218966|-19.533467218966|-19.533467218966|-19.533467218966|-19.533467218966|-19.533467218966|-19.57206954213|-19.57206954213|-19.57206954213|-19.57206954213|-19.57206954213|-19.57206954213|-19.843409635977|-19.923975681795|-19.923975681795|-19.923975681795|-19.923975681795|-20.177750189584|-20.349294155934|-20.349294155934|-20.349294155934|-20.724771572593|-20.939191475448|-20.965212441083|-21.095235719279|-21.163595294506|-21.437882846761|-21.678202887561|-21.691336389147|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.668206964974|20.651896356482|20.613328891206|20.613328891206|20.36980931539|20.052565651676|20.022278791948|20.022278791948|20.022278791948||19.852346277099|19.852346277099|19.852346277099|||19.852346277099|19.852346277099|19.852346277099|19.492607487419|18.907848132955|18.907848132955|18.504276873124|-19.477230701969|-19.477230701969|-19.477230701969|-19.477230701969|-19.477230701969|-19.543034511723|-19.707536859416|18.640250504427|18.640250504427|18.640250504427|18.640250504427|18.640250504427|18.640250504427|18.511389534134|18.4565439141|18.282826838251|18.221297777888|18.221297777888|18.221297777888|18.130800269264|18.130800269264|17.746445362455|17.596521374852|17.596521374852|17.596521374852|17.596521374852|17.596521374852|17.596521374852|17.596521374852|17.322244959044|-18.543967326412|-18.543967326412|-18.543967326412|-18.543967326412|-18.543967326412|-18.543967326412|-18.543967326412|-18.543967326412|-18.543967326412|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-18.729268914304|-19.694159179364|-19.694159179364|-19.940176916822|-20.120197137974|-20.255366330263|-20.255366330263|-20.377820073854|-20.377820073854|-20.377820073854|-20.377820073854|-20.777577359689|-20.93071277493|-20.93071277493|-20.93071277493|-20.93071277493|-20.93071277493|-20.93071277493|-20.93071277493|-20.93071277493|-20.93071277493|19.641790464718|19.641790464718|19.641790464718|19.641790464718|19.641790464718|19.641790464718|19.484767784894|19.340396063254|19.340396063254|19.340396063254|19.340396063254|19.340396063254|19.340396063254|19.272106745425|19.019006943905|18.803896400889|18.373218825084|-19.707409127774|-19.707409127774|-19.707409127774|-19.882612278843|-19.882612278843|-19.882612278843|-19.914889987696|-19.914889987696|-19.914889987696|-19.914889987696|-20.216544451966|-20.403573230772|-20.403573230772
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.9239493707748|-5.9239493707748|-6.0057215006188|-6.0213575132506|-6.0815151836422|-6.0815151836422|-6.1830321512142|-6.1830321512142|-6.1830321512142|-6.2549243460672|-6.2557587077314|-6.2557587077314|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.7816490202779|5.7530544101788|5.7436160047401||5.7160322793164|5.7160322793164|5.6774802878872|5.6539780514522|5.6334200321617|5.6251331897778|5.6134811609103|5.5849872224523|5.5849872224523|5.5849872224523|5.5849872224523|5.5849872224523|5.5849872224523|5.5542868562306|5.5542868562306|5.5542868562306|5.5542868562306|5.482600976872|5.482600976872|5.4130137724472|-5.7067952135659|||-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7187796225895|-5.7187796225895|-5.7187796225895|-5.7793700271612|5.3953809749926|5.3953809749926|5.3953809749926|5.3953809749926|5.2506456123286|5.2018198124412|5.2018198124412|5.2018198124412|5.1736885300216|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.0582128775288|4.9884584493294|-5.3252142325801|-5.3252142325801|-5.3252142325801|-5.3252142325801|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|4.9334519220374|4.8709466537924|4.8141631374857|4.7440893576767|4.7440893576767|4.7440893576767|4.7440893576767|4.7440893576767||4.7404326516419|4.708369634552|4.6722440962474|||4.649715688988|4.627569406763|4.627569406763|4.627569406763|4.627569406763|4.627569406763|4.6266324183844|4.5858735433035|4.5858735433035|4.5858735433035|4.5334152767849|4.501350198608|4.492389134148|4.4641544063657|4.331134988419|4.331134988419|4.3170740770604|4.3170740770604|4.3051932837462|4.2921036907805|4.2721145296121|4.2721145296121|4.2721145296121|4.2721145296121|4.2721145296121|4.2469607088328|4.2311860599342|4.2311860599342|4.1702870968425|4.1702870968425|4.1702870968425|4.1702870968425|4.1107585536223|4.1107585536223|4.1107585536223|4.0557314407804|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.4300241856175|-4.5186936489296|-4.6191041592704|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.7078793570892|-4.733310492557|-4.7954004425933|-4.8172224516262|-4.8598179369048|-4.8598179369048|4.56629960819|4.56629960819|4.56629960819|4.56629960819|4.56629960819|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5274039707364|4.5274039707364|4.5274039707364|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7492522717594|-4.7492522717594|-4.7910578516985|-4.7979974368798|-4.7979974368798|-4.8083670379187|-4.8083670379187||-4.8094634216654|-4.8487370722413|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.819458179907|58.268285306776|57.999207320572|57.356896734636|57.002944931137|57.002944931137|57.002944931137|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408||-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.963658191145|-61.413651891919|-61.413651891919|-62.186484403046|-62.186484403046|-62.436092874112|-62.923434916141|-64.631595283749|57.716515337777|57.716515337777|57.716515337777|57.716515337777||57.716515337777||57.716515337777|57.716515337777|57.716515337777|57.716515337777|57.716515337777|56.693908041663|-61.337774167468|-61.337774167468|-61.337774167468|-61.337774167468|-61.337774167468|56.47083363864|56.47083363864|56.47083363864|56.47083363864|56.47083363864|56.47083363864|55.68870507714|55.355225472945|55.241019125949|55.241019125949|||54.603355482961|53.750397447905|53.242768145503|53.242768145503|53.242768145503|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|52.729352441086|52.729352441086|52.729352441086|52.729352441086|52.729352441086|52.729352441086|52.383725765297|51.717475073149|50.591636172721|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|49.19834376085|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884||47.715532526884|47.715532526884|47.608369652334|||47.133077267907|47.133077267907|47.133077267907|47.133077267907|46.322437779924|46.322437779924|46.322437779924|45.988818611062|45.952553082587|45.952553082587|45.78617106663|45.733263559612|45.733263559612|45.733263559612|45.733263559612|44.587515905469|43.785573406318|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|42.751134355745|42.274039648067|42.148932772754|40.883813785048|40.285350294612|40.244833491137|39.676364203017|39.676364203017|39.676364203017|39.676364203017|39.368739732681|39.135265598229||39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|37.601330641441|35.557197004106|35.557197004106|35.289107858634|34.21067572909|33.244448818312|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.794130724972|-36.794130724972|-36.794130724972|-37.274589346852|-37.399745843001|-37.399745843001|-37.399745843001|-37.677498390484|-37.724761394989|-37.724761394989|-37.724761394989|-37.724761394989|-38.148633706406|-38.148633706406|-38.148633706406|-38.608479539371|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.31101563765|-40.306127477503||38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|37.959714175793
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.679683554128|-12.722982260867|-12.723095142895|-12.723095142895|-12.904327451611|-12.904327451611|-12.904327451611|-12.904327451611|-12.904327451611|-12.904327451611|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.276729792015|12.276729792015|12.09553254275|12.050518556612|12.050518556612|12.050518556612|12.005020508255|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.92801717533|11.850297014066|11.817829494287|11.810098129792|11.810098129792|11.722887258048|11.569041230408|11.50045216786|11.50045216786||11.440224946727|11.410249830606|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|||11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.382595890113|11.303994833704|11.280272734691|11.190302385808|11.130891709329|11.062335979793|11.062335979793|10.908984568222|10.776371587762|10.775968301571|10.746631079555|10.558479341799|10.3144216901|10.06685700747|10.003451933823|9.9043910397004|9.9007126372071|9.8613472030132|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.308794409667|-10.380382439201|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715||9.9873914053381|9.9846014237338|9.9501130024519|||9.9301252276728|9.9120833510634|9.8934262190127|9.8535290728965|9.8342330792999|9.8342330792999|9.7855360617743|9.7417429541494|9.7417429541494|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.7146132684537|9.6934120538289|9.6934120538289|9.5907910005312|9.4839896776125|9.4457660359194|9.4366842024912|9.2908718578672|9.271968257941|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6854904728818|-9.6854904728818|-9.8514330207957|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.130335100998|-10.218239782101|-10.218239782101|-10.218239782101|-10.297377478024|-10.344363992899|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033||-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.428696418987|-10.428696418987|-10.428696418987|10.059369795724|10.059369795724|10.059369795724|10.059369795724
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||-34.672787398092|-34.672787398092|-34.672787398092|-34.672787398092|-34.768524208202|-34.768524208202|-34.768524208202|-34.768524208202|-34.768524208202|-35.316136932521|-35.397094938654|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.813850798769|-36.069835890844|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|33.462466519498|33.316352731015|32.630668514333|32.19768849276|31.88018316218|31.88018316218|31.88018316218|31.88018316218|31.378258746959|30.687232169948||30.004146109512|29.925440905813|29.868266766075|29.71653348723|29.71653348723|29.105037390291|-30.115603156664|-30.115603156664|-30.426225657572|-30.475805807234|28.567595477792|28.567595477792|28.567595477792|28.567595477792|28.567595477792|28.145339804508|28.145339804508|28.145339804508|28.145339804508|27.963321156974|27.963321156974|||27.563411654892|27.195734701622|26.786650562804|26.300497940104|26.300497940104|26.300497940104|25.952471359534|25.952471359534|25.952471359534|25.952471359534|25.952471359534|25.938301413107|-27.743656959657|-27.743656959657|-27.743656959657|-27.743656959657|-27.743656959657|-27.743656959657|-28.547396490446|-28.765995579154|-28.812494787011|-29.061661756076|-29.411290632395|-29.695322975746|-29.832012851857|-29.832012851857|-29.832012851857|-29.832012851857|27.903255087907|27.903255087907|27.903255087907|27.903255087907|27.903255087907|27.842505992315|27.83633316024|27.83633316024|27.83633316024|27.34564810841|26.295831339947|26.295831339947|26.08370702746|26.08370702746|26.08370702746|26.08370702746|26.08370702746|26.08370702746|25.374952824938|-27.527434144947|-27.527434144947|-28.073456420129|-28.073456420129|-28.073456420129|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426||-28.233993702426|-28.233993702426|-28.233993702426|||-28.233993702426|28.917617152176|28.917617152176|28.917617152176|28.917617152176|28.917617152176|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.495732365589|28.495732365589|28.495732365589|28.495732365589|28.495732365589|28.456962954963|28.456962954963|28.456962954963|28.456962954963|28.456962954963|28.456962954963|27.312737345656|26.991930511219|26.870643272801|26.870643272801|26.870643272801|26.870643272801|26.870643272801|26.258770667628|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-28.154889553354|-28.748488498579|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.326713827322|-29.645237899567|-29.726413385074|-29.726413385074|-29.726413385074|-29.998103343902|-29.998103343902|-30.172457295924|-30.172457295924|-30.172457295924|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-31.065440619209|-31.065440619209|-31.268816079891|-31.268816079891|-31.697017552892|-31.936441924886|-31.936441924886|-32.109934730349|-32.157705222035|-32.658672468235|-32.658672468235|-32.658672468235|-32.658672468235|-33.4629696126|30.956994118119|30.956994118119|30.956994118119|30.956994118119|30.956994118119|30.477769919926
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||7.3587048766678|7.3587048766678|7.3587048766678|7.3587048766678|7.3587048766678|7.3018939757419|7.2209933625407|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|-7.6260945643326|7.163508875996|7.163508875996|7.163508875996|7.163508875996|7.163508875996|7.163508875996|7.163508875996|7.0386210369072|7.015552451823|7.015552451823|7.015552451823|7.015552451823|7.015552451823|7.012558277684|6.9425646554955|6.9367387042585|6.9316236657483|6.9316236657483|6.9316236657483|6.9316236657483|6.8418041779579|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403|-7.4126485952403||-7.4502547823319|-7.4502547823319|-7.4502547823319|-7.4502547823319|-7.4963943784909|-7.6707870281435|-7.6707870281435|-7.6707870281435|-7.6707870281435|-7.6707870281435|-7.7086523679337|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|||-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7154651452574|-7.7206278166808|-7.7460344261639|-7.7460344261639|-7.817816251595|-7.9616846443096|-8.0574938703045|-8.0574938703045|-8.0574938703045|-8.0574938703045|-8.0574938703045|-8.0574938703045|-8.1585489300075|-8.1614552519428|-8.1614552519428|-8.2330616868985|-8.2797350527459|-8.3533723488576|-8.4720803780828|-8.5365339433125|-8.7162927656826|-8.7162927656826|-8.7162927656826|-8.7162927656826|-8.7162927656826|-8.7240530391603|-8.7240530391603|-8.7573859186415|-8.7573859186415|-8.7576512729066|-8.8437236586034|-8.8483595096204|-8.8538440822598|-8.876271790822|-8.9637461973116|-9.148384817539|-9.169982972077|-9.2232031450575|-9.2508921740127|-9.304769370034|-9.457410226348|8.8531826621863|8.8531826621863|8.8531826621863|8.8531826621863|8.8531826621863|8.7872023192349|8.7578306717272|8.7578306717272|8.5197004789109|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|-8.9243118352343|-8.9243118352343|-8.9243118352343||-8.9243118352343|-8.9529019005486|-8.9532084861013|||-8.9532084861013|-8.9532084861013|-8.9958383319079|-8.9958383319079|-9.091042332881|-9.1599354694808|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.406376784641|8.382378764602|8.382378764602|8.3696652759403|8.3696652759403|8.2648501251903|8.2132782775789|8.169976269606|8.1606128031865|8.1606128031865|8.159879538117|8.159879538117|8.0469773044168|7.7514196755687|7.6326909391722|7.6326909391722|7.569878667443|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1960962736956|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.3467896934401|-7.958917301567|-7.958917301567|-7.958917301567|-7.958917301567|-7.958917301567|-7.958917301567|-8.0057968228742|-8.0918852057374|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5405398298839|7.3961554290563|7.2515060108801|7.1776129304818|7.1776129304818|7.1776129304818|7.1315702133103|7.0858557414925|7.011950672988|6.8431673726814|6.8320215201399|6.8320215201399|6.7084685140209|6.6786317354393|6.6421463761012|6.5767183605477|6.5040202475967|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.9574015935867|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-7.0600416745245|-7.0940462842584|-7.1730325181543|-7.1730325181543|-7.3518135502669|6.8750563200216|6.8750563200216
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||59.015973796394|58.191085539423|57.521205383498|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|55.703654418659|54.912948328336|54.252165377228|54.04574051178|53.694156013998|53.460808361352|53.460808361352|52.694228689737|52.395838964215|52.395838964215|52.002044081943|49.726716333249|49.496351566159|48.981502893063|48.275002773705|47.72777992719|47.528644948465||47.518574332581|47.518574332581|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|||46.744185492684|46.744185492684|46.744185492684|46.451317731197|46.090853100199|46.090853100199|46.090853100199|45.322614649025|45.156238744753|44.955667728869|44.955667728869|44.03796264274|43.977655902744|43.977655902744|43.977655902744|43.785175658201|43.410749595402|43.000926627345|43.000926627345|42.500472852066|42.429198712572|42.429198712572|42.429198712572|42.429198712572|42.429198712572|41.99577720349|41.40030805474|40.983674811053|40.707251205768|40.707251205768|40.627502272224|40.046005446037|40.046005446037|40.046005446037|39.835994963686|39.835994963686|39.538883267553|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672||39.038952042358|39.027169944729|38.734078674278|||38.352611659433|38.352611659433|38.352611659433|37.97289924982|37.093222092289|36.949782440567|36.949782440567|36.631831478072|36.631831478072|36.269257358923|35.598062096055|35.146736526948|34.92026286706|34.206402626133|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.6058981921|-36.915441198009|-37.527713001722|-37.634277589225|-37.634277589225|-38.610307118521|-38.823674516794|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.973984880088|-38.973984880088|-38.973984880088|-38.973984880088|-38.973984880088|-38.979983403548|-39.116092551929|-39.293436965658|37.27425642633|37.27425642633|37.27425642633|37.27425642633|37.27425642633|36.218062195772|36.181373060479|36.181373060479|36.09319097547|35.779935394967|35.779935394967|35.779935394967|35.779935394967|35.779935394967|35.779935394967|35.762706265675|35.670784086901|35.447537416571|34.776151650872|-36.962363567805|-36.962363567805|-36.962363567805|-36.962363567805|-36.962363567805|-36.962363567805|-37.534293429559|-38.046971936211||-38.046971936211|-38.046971936211|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.470167079239|48.121297958459|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.103042230111|-51.305602825463|-51.623955606899|-51.623955606899|-52.142728460587|-52.62747641488|-52.72663869774|-53.406819766491|-53.555678342064|-53.555678342064||-53.555678342064|-54.089088623479|-54.50398952956|-54.684430996522|-55.571588004016|51.544959324416|51.544959324416|51.544959324416|51.544959324416|50.981066882407|50.182351194761|50.182351194761|50.182351194761|50.182351194761|50.182351194761|49.347055950587|49.243394788575|48.87710649048||47.945315814738||47.945315814738|47.767477173375|47.767477173375|47.767477173375|47.767477173375|47.767477173375|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.248752182976|45.907503519075|-50.0961242057|-50.0961242057|-50.0961242057|||-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.396803469252|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.195886192738|46.817651070952|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.355546048766|45.621720052964|45.165242646807|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032||44.821502573032|44.821502573032|44.821502573032|||44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734||43.929182646734|43.482424866339|43.414362310459|43.123779007302|43.123779007302|42.631488675916|42.631488675916|42.631488675916|42.631488675916|42.631488675916|42.587211682889|40.73801133643|40.075816796277|40.075816796277|39.60646276789|39.026624365174|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.8645519461|39.468083956879|39.468083956879|39.28620487125|39.130781978052|38.689758346788|38.386953616928|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648||38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.096941871005
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.232787822396|16.116985346112|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.54655680768|-17.698952623123|-17.757725552182|-17.771916419776|-17.915619197085|-17.915619197085|-17.915619197085|-17.997354417592|-18.018648754851|-18.018648754851|-18.14849815026|-18.258331506949|-18.306627127343|-18.306627127343|-18.306627127343|-18.387363907158|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.60343092451|-18.654804990451||-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.772562024506|-18.821248863842|-18.821248863842|-19.370831753044|-19.565368945101|-19.629298641394|-19.647899477214|-19.647899477214|-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|||-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|-20.099005098926|-20.341012525768|-20.341012525768|-20.341012525768|-20.341012525768|-20.341012525768|-20.341012525768|-20.412236160935|-20.468595552114|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.558148306675|-20.558148306675|-20.558148306675|19.048033058358|19.048033058358|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.610434457424|18.494927005373|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.12582893401|17.938143306635|17.591270188118|17.496966816347|17.463222282072|17.463222282072|17.463222282072|17.463222282072|17.463222282072||17.463222282072|17.427003728191|17.427003728191|||17.396115685878|17.09143821273|17.09143821273|15.728751907056|15.728751907056|15.60750215286|15.521669681801|15.212409822955|15.053789130863|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.779913791963|14.779913791963|14.721015436724|14.598905650858|14.359339387421|14.209266723532|14.085851313161|13.91427922413|13.824755087663|13.81710453481|13.81710453481|13.320672358082|13.179080050307|12.94655080473|12.94655080473|12.94655080473|12.94655080473||12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.798945433956|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|-13.511767388775|-13.511767388775|-13.511767388775|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.563590631579|-13.641212103206|-13.705235769835|-13.791928717921|-13.894920876103|-14.012134501755|-14.127371679213|-14.290893693722|-14.290893693722|-14.290893693722|-14.290893693722|-14.305437454424|-14.529374741671|-14.67763905962|-14.680154010539|-14.921837670809|14.034150632804|14.034150632804|13.833982017991
05478|6889|/equities/randstad|STOXX600/EAFAVALUE||41.597208780953|-44.360035007125|-44.360035007125|-44.360035007125|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.227560036923|-46.132288183929|-47.055877489251|-47.615975479729|-47.628219288865|-47.628219288865|-47.628219288865|-47.628219288865|-47.628219288865|-48.103021271008|-48.445023888766|-48.650580903357|-48.940645134522|-49.134050912408|-49.918389394049|-50.040988792053|-50.524430448337|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|47.933470779373|47.861693036059|47.861693036059|47.482435689479|46.719374853273|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442||-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-50.207043303562|-50.207043303562|-50.207043303562|-50.207043303562|-50.486716205889|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-51.595058368853|||-52.270620053799|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-53.025700554873|-53.026962269946|-53.026962269946|-53.026962269946|-53.026962269946|-53.026962269946|-53.026962269946|-53.272180121921|-53.504644969859|-53.65960439461|-53.717414170351|-53.717414170351|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-54.280856878788|-54.704286768735|-55.481429632837|-55.609177196541|-55.609177196541|-55.609177196541|-55.920196308603|-57.130218680159|-57.499130654617|55.349333814064|55.349333814064|55.349333814064||55.349333814064|55.349333814064|55.349333814064|||54.995925112211|54.96471080468|54.96471080468|54.96471080468|54.96471080468|54.96471080468|54.800788028217|54.381988851204|54.327763177702|54.226405675487|53.611560564655|53.015502190092|53.015502190092|53.015502190092|52.839447047422|52.617165064491|52.3435167468|52.2027969533|52.099009075993|52.099009075993|51.751122517976|51.343470303651|51.032744213869|50.635272976347|50.475642726612|50.475642726612|50.475642726612|50.475642726612|49.355158432537|48.870176112446|48.623527301454|48.528127301586|48.528127301586|48.528127301586|48.528127301586|48.528127301586|47.346806010551|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-51.043258264401|-51.453620463321|-52.45624640883|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.72366542105|-53.72366542105|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-54.443152223573|-54.904614327733|-54.98290663117|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|51.000975089089|51.000975089089|51.000975089089|51.000975089089|51.000975089089|50.870887993152|50.870887993152|50.870887993152|50.667652181315|50.054059403393|49.782285682861|49.556986270683|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||48.192350708894|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.798068635613|-51.1433840356|-51.1433840356|-51.1433840356|-51.942649267529|-52.135165318752|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608||-52.837783675608|-52.837783675608|-52.968647061914|-53.149610160821|48.934741592416|48.934741592416|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-52.75268424077|-52.75268424077|50.643050263769|||50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.17672376991|50.134135886041|49.946818108921|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.566211441577|49.566211441577|49.566211441577|48.832485727101|48.832485727101|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.529480938745|48.529480938745|48.529480938745|48.529480938745|48.274977371243|48.094419555695|47.869357723694|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.595703510107|47.164668828979|47.067046412317|47.067046412317|47.067046412317|47.067046412317|47.067046412317|47.067046412317|47.067046412317||46.725051730306|46.263946155079|46.132717136285|||45.899686393629|45.614095221505|45.55178172616|45.55178172616|45.402077398524|45.402077398524|44.765642494874|44.673755415816|44.673755415816|44.570284270069|43.957369845946|43.957369845946|43.957369845946|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.344888393413|-46.643207223692|-46.799675260957|-46.93297416521|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-47.311555110766|-47.311555110766|-47.311555110766|-47.662282532403|44.740068578736|44.740068578736|44.740068578736|44.740068578736|44.740068578736|44.36115006657|44.36115006657|44.36115006657|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.230458553058|44.161065745599|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575||-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.996187567832|44.128336779098|44.128336779098|44.128336779098|44.128336779098|43.6542651563
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||-17.038432188619|-17.038432188619|-17.038432188619|-17.038432188619|-17.050942736836|-17.050942736836|-17.050942736836|-17.050942736836|-17.187159359424|-17.228159236281|-17.228159236281|-17.31906572908|16.529733815681|16.529733815681|16.472872320041|16.472872320041|16.472872320041|16.34485845127|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.226203833566|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.025101400124|15.941224337404|15.809694767865|15.781882181071|15.701535638066|15.544483114053|15.458315028934|15.377146042913|15.377146042913|15.377146042913|15.377146042913||15.377146042913|15.377146042913|15.377146042913|15.377146042913|15.377146042913|15.377146042913|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|||15.264327067304|15.264327067304|15.231196476539|15.161607134695|15.079008275|15.053898261353|14.843498201684|14.680553351857|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.466616650015|14.344851780368|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.378814372027|14.668362236956|14.668362236956|14.668362236956|14.668362236956|14.668362236956|14.668362236956|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.362761136047||-15.362761136047|-15.433623654039|-15.462844418442|||-15.462844418442|-15.462844418442|-15.553994548493|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.942055521629|14.891704095025|14.891704095025|14.848678639665|14.848678639665|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.424637146154|-15.424637146154|-15.424637146154|-15.424637146154|-15.424637146154|-15.424637146154|14.853710747334|14.853710747334|14.853710747334|14.793567128284|14.786224547854|14.786224547854|14.667283145149|14.667283145149|14.667283145149|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.234466239371|-15.237739850589|-15.26165580916|-15.395450170036|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||-14.618467297658|-14.618467297658|-14.797459961584|-14.797459961584|-15.078844098703|14.267629683311|14.267629683311|14.267629683311|14.267629683311|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-15.177335580412|-15.265313266259|-15.265313266259|-15.265313266259|-15.265313266259|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.450393522951||-15.792394863539|-15.792394863539|-15.792394863539|-15.792394863539|-15.864557780265|-15.864557780265|-15.864557780265|-15.968952962027|-16.059114213637|-16.215127039674|-16.441251861523|-16.485376685442|-16.485376685442|-16.485376685442|15.456356751107|15.456356751107|15.456356751107|15.427339910559|15.285100220632|15.177333406819|14.988426372092|||14.783582453921|14.783582453921|14.783582453921|14.668683374441|14.668683374441|14.668683374441|14.668683374441|14.668683374441|14.427703367909|14.389201784379|14.389201784379|14.0863356593|13.947872321114|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.902183507732|13.88744922191|13.88744922191|13.715863051607|13.715863051607|13.592069800909|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.195082629348|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.912098262384|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045||-14.033234366045|-14.033234366045|-14.033234366045|||-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.550739382335|-14.803877352154|-14.915579589028|-14.915579589028|-14.915579589028|-15.030921494319|-15.068246350635|-15.181940222172|-15.191323174799|-15.285636519684|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.803228282915|14.870173200661|14.870173200661|14.870173200661|14.870173200661|14.809827305207|14.809827305207|14.809827305207|14.809827305207|14.673737409832|14.673737409832|14.662763413591|14.557237846766|14.505541782814|14.333101569765|14.294557318812|14.231151498548|14.231151498548|13.955391191898|13.955391191898|13.955391191898|13.955391191898|13.955391191898|13.846823612251|13.694071894563|13.694071894563|13.610913680303|13.481570692314|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.030900896559|12.938025590532|12.938025590532|12.929835081368|12.929835081368|12.929835081368|12.929835081368|12.929835081368|12.855321619575
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||32.924232556681|32.924232556681|32.924232556681|32.924232556681|32.924232556681|32.924232556681|32.924232556681|32.854453660653|32.854453660653|32.67522621332|32.478587258507|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.541470247542|-33.906487292759|-33.906487292759|-33.906487292759|-33.906487292759|-33.906487292759|-33.906487292759|-33.906487292759|-33.99304307248|-34.04338193763|-34.216534358801|-34.417884039954|-34.417884039954|-34.539868646281|33.274375711916|33.274375711916|33.274375711916|33.125974428916|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755||32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.978594448755|32.504550353896|32.38061141108|31.96178880372|31.625877864255|31.38041973897|31.159076275518|30.941195132656|30.506050880665|||30.14015406443|30.14015406443|30.14015406443|30.046005660442|29.849450886412|29.786334369099|29.496759888768|29.361400283309|29.168778062896|29.084198661464|28.829109081315|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.50748129212|28.479145689398|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.584268546678|-29.596966081833|-29.621629615597|-30.270421659474|-30.420693979676|-30.420693979676|-30.420693979676|-30.526048353441|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788||-30.883793986788|-30.883793986788|-30.883793986788|||-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.970022211408|-30.970022211408|-30.970022211408|-30.970022211408|-31.418913322395|-31.602947877889|-31.602947877889|-31.654360022898|-31.654360022898|-31.654360022898|-31.809843821388|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.884102806989|-32.150301843089|-32.150301843089|-32.150301843089|-32.150301843089|-32.150301843089|-32.405333948579|-32.533788965312|-32.533788965312|-32.533788965312|-32.533788965312|-32.533788965312|-32.533788965312|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.693552266078|30.577278731617|30.214198878907|29.745220506084|29.613301316777|29.319044562377|29.319044562377|-30.995223703457|-30.995223703457|-31.309415276926|29.730130305045|29.730130305045|29.730130305045|29.730130305045|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.339687036423|29.339687036423|28.886874913008|28.746249250605|28.563332721077|28.517314668588|28.374122968049|28.374122968049|28.207359065315|28.030473955498|28.030473955498|27.856915429815|27.617128217203|27.44153143298|27.391702083872|27.21105798541|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||-587.6630078395|-588.3648941557|-588.3648941557|-588.3648941557|-588.3703435379|-588.3703435379|-588.3703435379|-588.3703435379|-588.3703435379|-588.88931300976|-588.88931300976|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|553.80467912705|551.34582571602|551.34582571602|551.34582571602|551.34582571602|551.34582571602||549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465|549.40935927465||549.40935927465|544.89928808295|533.83254231438|532.50838034932|526.95375594368|||509.28195104854|500.45992802491|500.45992802491|500.45992802491|500.45992802491|500.45992802491|500.45992802491|500.45992802491|495.56658669434|493.21287410483|493.09614087016|493.09614087016|492.82904541128|463.69893934587|-457.08662667878|-457.08662667878|-457.08662667878|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.08296238683||||425.71441350273|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-458.9109367753|-470.90657980188|-485.31287492364|448.49746953426|448.49746953426|448.49746953426|448.49746953426|448.49746953426|446.24163247676|442.2586444378|442.2586444378|442.2586444378|442.2586444378|442.2586444378|442.2586444378|433.84293148254|430.43105159572|429.53463212712|429.53463212712|428.79647544948|428.79647544948|428.79647544948|428.79647544948|428.79647544948|428.59609502254|423.81787081226|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-462.18394435205|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162||-465.11540902162|-465.11540902162|-465.11540902162|||-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.27086113148|-465.27086113148|-468.17644590412|-468.17644590412|-468.17644590412|-468.17644590412|-468.17644590412|-468.17644590412|-470.27937586081|-470.38265103512|-477.23070472272|-485.55635180509|-490.6459464501|-494.5066044541|-494.65075437765|-494.65075437765|-504.82305974144|-506.44785127793|-509.94716490366|-509.94716490366|-509.94716490366|-509.94716490366|-509.94716490366|-514.11350842161|-536.43968426904|-536.43968426904|-536.43968426904|-536.43968426904|-536.43968426904|-536.43968426904|-537.84405664997|-537.84405664997|-538.27117744636|-541.78013032042|-541.78013032042|-541.78013032042|-541.78013032042|-541.78013032042|-544.18796192225|-544.18796192225|-544.18796192225|-548.73104642294|-552.31228567122|-552.70746390211|-552.70746390211|-552.70746390211|-552.70746390211|-563.41105478731|-563.41105478731|-563.41105478731|-564.75671533443|-573.69863787275|-573.69863787275|-573.69863787275|-584.30958271668|-585.12176535577|-589.8575034986|-597.78607430834|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|559.58720379012|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-607.97328279426|-610.5679445621|-610.5679445621|-610.5679445621|-610.5679445621|-612.82365726888|-612.82365726888|-612.82365726888|-619.57073979312|-619.97858688493|-623.23180593009|-624.44640830882|-625.45156885659|-628.19185147461
05484|8790|/equities/ryanair-holdings|STOXX600||-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1563.3852346408|-1563.3852346408|-1563.3852346408|-1579.2058162675|-1583.6342158832|-1594.8158225525|-1598.990154393|-1598.990154393|-1598.990154393|-1634.1001715478|-1657.2790068012|-1657.2790068012|-1657.2790068012|-1657.2790068012|-1704.4615737585|-1704.4615737585|-1704.4615737585|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528||-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1757.6861269042|-1757.6861269042|-1757.6861269042|-1757.6861269042|-1761.3717721353|-1766.5008554867|-1769.2676470469|-1770.2973856076|-1794.4415395641||-1815.7191100499|-1815.7191100499|-1815.7191100499|-1815.7191100499|-1815.7191100499|-1815.7191100499|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|1729.2694157447|1729.2694157447|1729.2694157447|1729.2694157447|1729.2694157447|1724.093067148|1724.093067148|1724.093067148|1724.093067148|1724.093067148|||1724.093067148|1719.6478520232|1719.6478520232|1719.6478520232|1719.6478520232|1719.6478520232|1688.8309466925|1683.7010518806|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1660.449352716|1660.449352716|1660.449352716|1647.8038552291|1647.8038552291|1640.394923924|1640.394923924|1640.394923924|1627.6734124023|1627.6734124023|1627.6734124023|1627.6734124023|1619.192680447|1571.6435752971|1571.6435752971|1571.6435752971|1571.6435752971|1512.7395248527|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1672.9998913865|-1672.9998913865|1581.1968173516||1581.1968173516|1581.1968173516|1581.1968173516|||1544.3083924335|1544.3083924335|1544.3083924335|1523.8692899326|1520.4290791793|1520.4290791793|1520.4290791793|1497.5023722008|1497.5023722008|1497.5023722008|1497.5023722008|1479.1803972804|1450.9782192005|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1408.4564519024|1408.4564519024|1364.7626348178|1352.0919916897|1352.0919916897|1352.0919916897|1330.8366693688|1267.4090434393|1252.3011723978|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1358.0884225233|-1387.2666523966|-1387.2666523966|-1405.3008862053|-1405.3008862053|-1419.8900070822|-1419.8900070822|-1431.038884551|-1436.7177828176|-1436.7177828176|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292||-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1444.5026394769|-1454.1817996684|-1460.1826040152
05485|19010|/equities/saab-ab|STOXX600||254.04697527591||||247.89386616486||||247.526062633||247.526062633|239.42619731846||-251.37198238679|-251.37198238679||-254.79688494083|-254.79688494083||-259.26320820248||251.46315928104||251.46315928104|251.46315928104|249.23128096927||||245.46254695642|233.15282147447|-245.00824590328|-245.00824590328|239.93806366785|||||234.35063409655|||229.71736579304||||-234.80882454467||-234.80882454467|-234.80882454467|||||||-235.17791307153||||||||||-235.17791307153|-235.17791307153||-241.7710208648|237.17219842876|234.88851657872||234.88851657872||||233.16050423522||233.16050423522||225.30390770059|220.57099736643|215.65889627086|||||200.7497558845||||200.7497558845|200.7497558845|200.7497558845|200.7497558845||195.0197237082|194.26071032909|194.26071032909|194.26071032909|191.84420300829|191.84420300829|191.84420300829|191.84420300829|190.37856951144|189.09618176781|187.88352912623|185.0817000464|182.6868903985|181.67266250875|176.73239661617|169.72322073428||167.79191240169|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448||166.77959112448|166.77959112448|||166.77959112448|166.77959112448|165.9912098174|163.04357107533|159.11284678129|157.81649316845||153.36056342718|150.9533926182|||||||143.05099722335||||||137.51333116369|137.14092544799|-143.46427992532|||||||||||-143.46427992532||||||||-146.04757133174||-146.04757133174||||||||||||-146.69783909168||||-146.69783909168||-146.69783909168||139.83241134997|||139.83241134997|139.21268819566|||||-138.54979479318||-141.68421684376||-145.29079920575|-145.96704114274|-145.96704114274|||-146.34448256311||-150.19387154907|||151.46902778049|||149.37788107831|149.37788107831||144.87987542637|144.24429687402||143.19033203017|141.59870147585||||138.85300360652|||-143.03393944842|-143.03393944842|-143.03393944842|-143.03393944842|-143.03393944842|-143.92658836689|||||-143.93857536852|-143.93857536852|||-143.93857536852|-143.93857536852|-143.93857536852|-143.93857536852|-143.93857536852|-143.93857536852
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||281.14961473268|281.14961473268|277.9218012682|272.53532016182|271.1725860956|271.03620066937|268.74022160963|-281.62042122248|-281.62042122248|-281.62042122248|-281.62042122248|-281.62042122248|-281.62042122248|-281.62042122248|-281.62042122248||-281.62042122248|-281.62042122248|-282.98937691983|-286.69928327464|-288.68513097094|-288.68513097094|-288.68513097094|-288.68513097094|-288.96124171467|-295.92669545862||-295.92669545862|-295.92669545862|-295.92669545862|-295.92669545862|-295.92669545862|-297.78521751532|279.98651777165|279.98651777165|279.98651777165|279.98651777165|279.98651777165|279.98651777165|279.98651777165|279.98651777165|279.98651777165|273.89611695493|267.72902629867|266.31002243906|266.06917412965||266.06917412965|259.34351765545|256.08168831834|255.70188777721|255.31320050332||254.74221292505|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-277.32534503613|-287.31704393663|262.22777169358|262.22777169358|262.22777169358|262.22777169358|262.22777169358|262.22777169358|||262.22777169358|257.25307287785|254.7978495979|254.07539149386|253.58505620023|253.58505620023|243.86673894481|239.05213765249|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-272.09973554729|-277.94415399894|-280.85883362334|-280.85883362334|261.3470000372|261.3470000372|261.3470000372|261.3470000372|261.3470000372|261.3470000372|261.3470000372||261.3470000372|260.59112030772|259.23457608518|||259.19373619949|259.19373619949|259.19373619949|259.19373619949|259.19373619949|259.19373619949|255.47638440569|237.6293271961|234.11037084153|233.60596658445|232.53995388588|232.0888446022|231.85427211931|227.30474391702|222.93305201798|221.83071892194|221.83071892194|221.83071892194|217.21755831247|217.21755831247|216.59575439389|216.59575439389|212.53415866356|210.97684516356|210.89649920382|207.32826716151|207.32826716151|207.32826716151|207.32826716151|207.32826716151|205.88141575617|202.91823684686|201.13052386995|201.13052386995|199.39448551773|199.39448551773|188.89386838938|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-208.759425769|-213.68825238033|-218.24805972624|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-222.59959160137|-230.63842663553|-234.91491577125|-237.4832512747|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-239.26384936379|219.64950956073|219.64950956073|219.64950956073|219.64950956073|219.64950956073|219.64950956073|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121
05487|7037|/equities/saipem|STOXX600||2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2024421941231|2.1690468270459|2.1143854413737|2.081039353025|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2599941913995|-2.2928267788791|-2.298252073913|-2.3309467677598|-2.3463296762577|-2.3595886221055|-2.3626217845198|-2.3626217845198|-2.4001352658003|2.1873310265374|2.1873310265374|2.1873310265374|2.1873310265374|2.1873310265374|2.1699973060472|2.1699973060472|2.1699973060472|2.1699973060472|2.1699973060472|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3538293418627|-2.3538293418627|-2.3564769490274|-2.40608555561|-2.4140006510526|-2.4140006510526|-2.4171118436158||-2.4377043627781|-2.4377043627781|-2.4377043627781|-2.4377043627781|-2.4468421220634|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.170795128748|2.1237168422508|2.091873032913|2.091873032913|2.091873032913|2.091873032913|2.091873032913|2.091873032913|2.091873032913|||2.0180255385079|1.9919728406974|1.9829141573452|1.8998575526514|1.8998575526514|1.8998575526514|1.8998575526514|1.8998575526514|1.8884527372032|1.8822253331774|1.8133059193948|1.801235207511|1.801235207511|1.801235207511|1.801235207511|1.7514002086863|1.7234446011368|1.7189662481219|1.6907402834263|1.5573503067059|1.4715836368185|1.35259295417|1.3343811135946|1.2985345369642|1.2908438980651|1.2697154680967|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.4212686658548|-1.4417984420113|-1.4517482711266|-1.4748870082907|-1.505624381283|-1.5210548811258|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.5591545193736|-1.5591545193736|1.4323725038734|1.4323725038734|1.4323725038734|1.4323725038734|1.4138861026992|-1.5027372622339|-1.5027372622339||-1.5027372622339|-1.5027372622339|-1.5027372622339|||-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5711533927502|-1.6000593463118|-1.608510346273|1.4293527674563|1.4293527674563|1.4293527674563|1.3822331556741|1.3822331556741|1.3822331556741|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5568161612834|-1.5799624396789|-1.5911532021011|-1.5911532021011|-1.5911532021011|-1.5956424581171|-1.6394082955918|1.481350948033|1.481350948033|1.481350948033|1.481350948033|1.4736954521441|1.4734840504753|1.4734840504753|1.4734840504753|1.4734840504753|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4025829941883|1.3741477629492|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556||1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-596.32433164134|-596.32433164134|-612.13814626815|-627.01460696461|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-634.66714957345|-642.29683285939|-643.32981428821|-663.86705467681|-663.86705467681|-673.07450519645|-674.18587818443|-674.18587818443|-674.18587818443|-689.51208687159|-699.84579817777|-699.84579817777|-699.84579817777|-703.13699202313|-703.13699202313|-703.13699202313|||-703.13699202313|-703.13699202313|-703.13699202313|-707.24142580422|-707.24142580422||-707.24142580422|-707.24142580422|-707.24142580422|662.11429930834|662.11429930834||662.11429930834|655.84922145371|-690.09635697338|-690.09635697338|-690.09635697338|-690.09635697338|-690.09635697338|-690.09635697338|-691.27372997042|-701.19303330047|-708.60337033385|-711.04508962119|-711.04508962119|-711.04508962119|-713.66234334399|-713.66234334399|-713.66234334399|-713.66234334399|-713.66234334399|-714.2081592711|-718.74810000072||||683.63068180807|680.85074524374|680.85074524374|680.85074524374|678.65635919009|674.81821621164|671.09800241507|665.09774926544|664.25897585758|664.25897585758|663.6433112556|659.76528173892|659.76528173892|659.76528173892|657.78434591491|657.78434591491|651.52703338418|638.29672342709|636.65192441334|623.12435096491|614.77149564678|608.98827142988|608.98827142988|603.57584222461|599.58426235677|597.74916954571|588.49037105133|588.49037105133|577.40044076232|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|570.32387004451|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|554.01086653901|554.01086653901|544.76764169482|530.73072587944|-574.31976277027||-574.31976277027|-574.31976277027|-574.31976277027|||-574.31976277027|-591.9775182582|-596.26388272721|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|554.95806426066|554.27562288728|547.83955928448|540.67726571431|539.67542961766|539.67542961766|539.67542961766|539.67542961766|533.28380593911|528.68742099386|528.68742099386|525.50822656001|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-541.97471280295|-554.87191057424|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-564.30440752709|-564.30440752709|-564.42712829073|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|530.49851603287|526.27595363156|526.27595363156|523.88439767113|515.40489511744|509.7276849775|500.79739316619|500.62142401256|500.62142401256|500.62142401256|492.23491828218|491.90544983827|488.89494087391|483.77214635404|481.89126897953|471.62362338329|466.7373671137|458.3193052701|452.64921553178|451.100831549|451.100831549|451.100831549|451.100831549|451.100831549|445.31213824228|445.31213824228|438.29126471365|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|432.60573251353|430.79524715859|423.27805782378
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.36697656641|38.344840575347|38.344840575347|38.344840575347|38.344840575347|38.03259971527||-40.261069768829|-40.261069768829|-40.261069768829|-40.261069768829|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|39.218508435391|38.987071388083|38.987071388083|38.987071388083|38.680080167803|38.664532494051|38.562256944955|38.367509988481|37.819453932107|37.690128428039|37.690128428039|-39.718727224955||-39.718727224955|-39.718727224955|-39.718727224955|-39.718727224955|-39.718727224955||-40.115808188793|-40.242973242126|-40.242973242126|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.010103374487|-41.145114852064|-41.261794144437|||-41.5506049864|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-41.666103217571|-42.123724245991|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.083717703254|40.023296752938|39.76866299948|39.685457201367|39.564119519531|39.027910009291|38.799241367272|38.799241367272|38.383601841321|38.264000452216|37.879721682001|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.744514666795|-39.824914532474|-39.824914532474|-39.824914532474|-39.824914532474|-39.824914532474|-40.080461269806|-40.271062776128|-40.271062776128|-40.503126061272|-40.684583571565|-40.911759167923|-41.027390801274|-41.027390801274|-41.027390801274|-41.027390801274|-41.027390801274||-41.027390801274|-41.03275401221|-41.03275401221|||-41.03275401221|-41.233894211565|-41.398215036165|-41.559684678991|-41.603259957587|-41.761122505703|39.622595242465|39.622595242465|39.621215215219|39.506629271522|39.223523145859|39.223523145859||38.902805758785|38.616448986609|38.486054963623|38.03041904687|38.03041904687|38.03041904687|37.946298050871|37.763944016552|37.485215463745|37.309405952148|37.296006367662|36.894450900795|36.822089948194|36.822089948194|36.822089948194|36.822089948194|36.822089948194|36.622023337195|36.622023337195|36.622023337195|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|-38.331804600086|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.52740839636|36.163292764687|35.820894073916|35.820894073916|35.820894073916|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.792806729546|35.593195501158|34.977703905977|-36.682704981902|-36.682704981902|-36.682704981902|-36.932716432256|35.282325168823|35.282325168823|35.282325168823|35.282325168823
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||-220.59807321905|-220.59807321905|-220.59807321905|-221.62007355557|-223.4445315982|-224.68913990515|-224.68913990515|-224.68913990515|-224.68913990515|-224.87239353178|-224.87239353178|-225.024875768|-225.80542006313|-227.05113482548|-227.05113482548||-228.43460120176|-228.71123654135|-228.71123654135|-229.35137681704|-232.72574895805|-232.72574895805|-232.72574895805|-232.72574895805|-232.72574895805|-235.87437832142||-235.87437832142|-236.68263851035|-241.75758564163|226.18198914425|226.18198914425|226.18198914425|226.18198914425|226.18198914425|225.98826204574|225.98826204574|224.8536129664|224.38180252696|222.80424295333|-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833||-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833|-235.30412697846||-237.88792700298|-240.49344318044|-240.49344318044|-240.49344318044|-244.83635772466|-244.83635772466|-248.40615867677|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|||235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|234.0506309322|231.07974205012|231.07974205012|231.07974205012|230.57193374628|229.26326412619|227.40918100609|227.28241876247|226.82459355139|226.82459355139|224.25510343736|223.66449740156|223.66449740156|223.66449740156|223.66449740156|221.94944596539|220.28270621046|219.76412937094|218.34347250118|217.48718285179|216.74132563909|214.2181340041|211.92547409797|211.92547409797|210.82829828025|208.87033260929|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|207.15960499662|207.15960499662|204.67606325626|204.67606325626|204.67606325626|204.30550850211|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-219.15985898252|-219.15985898252|-219.15985898252|-219.15985898252|-219.15985898252|210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.50520644304||210.50520644304|210.50520644304|210.50520644304|||210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.39162170883|210.39162170883|206.66846500499|203.97676255262|203.97676255262|203.97676255262|203.97676255262|203.97676255262|201.90194889744|199.46475620868|199.46475620868|198.95528772807|195.21142131461|194.47213504743|194.47213504743|194.47213504743|194.47213504743|194.47213504743|193.69125183899|191.71806471965|190.40340490497|189.78463857836|189.78463857836|189.78463857836|184.95792683701|182.75325933144|182.43178081559|182.43178081559|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-198.67218808084|-202.77188140981|-206.80763448204|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-209.84772651645|-209.84772651645|-209.84772651645|-209.84772651645|-209.84772651645|-209.84772651645|-211.48635703162|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.91855993927|-212.91855993927|-212.91855993927|-212.91855993927|-212.91855993927|-213.7984058665|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|199.01258330497|-212.57003152076
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6034739665977|-4.653693377176|-4.6658234568986|-4.6658234568986|-4.6658234568986|-4.6953262929537|-4.6953262929537|-4.6953262929537|-4.6953262929537|-4.6953262929537|-4.8096682632873|-4.909964915217|-4.9324325505521|4.6440820917424|4.6440820917424|4.6440820917424|4.6440820917424|4.6440820917424|4.6440820917424|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.5651689198332|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8863091323925|4.5542664737094||4.5542664737094|4.5542664737094|4.5542664737094|4.4927608136028|4.4927608136028|4.429984185838|-4.6746323864369|-4.6746323864369|-4.6746323864369|-4.6746323864369|-4.6746323864369|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.325573562177|4.3245689115799|||4.3245689115799|4.2681321525879|4.2321745448981|4.1678052007793|4.1138668391041|4.0407965020926|3.9726904052927|3.9667115629198|3.9196237127519|3.8760023780615|3.8760023780615|3.8760023780615|3.8225582648152|3.808284895022|3.808284895022|3.7443165430308|3.7125461773608|3.6789583311814|3.6789583311814|3.6685966781062|3.6685966781062|3.6496352676199|3.6205003486796|3.6205003486796|3.6160558357557|3.6160558357557|3.5772010766489|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|-3.819228696034|-3.819228696034|-3.819228696034|-3.819228696034|-3.8326985827262|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.9232956539435|-3.9600198881398|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826||3.7792450963826|3.7792450963826|3.7792450963826|||3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.721688912905|3.6767654668366|3.6671003512845|3.6514449707121|3.6233833091624|3.6084334996348|3.6084334996348|3.6084334996348|3.5802316033184|3.560507452415|3.5580061055096|3.5580061055096|3.5136179236208|3.495853188704|3.4699479772764|3.4494978403733|3.4129420359583|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3365637554264|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.5986989614605|-3.6483877231941|3.4543611011747|3.4543611011747|3.4543611011747|3.4543611011747|3.4543611011747|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4375545824075
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||526.69501720139|521.21667221595|520.57408023995|518.5489454923|513.03920408704|513.03920408704|513.03920408704|513.03920408704|509.51024168308|508.88912962074|498.41013249419|495.68535290262|495.68535290262|492.31705538984|484.85632449866|-521.70567926585|-521.70567926585|-521.70567926585|-521.70567926585|-521.70567926585|-521.70567926585|-524.28964057696|-525.51452337093|-525.51452337093|-525.51452337093|-529.79185171114|-529.79185171114|-529.79185171114|-539.37983862544|-540.80906609725|-540.80906609725||-542.34896266936|-546.96124307875|-546.96124307875|-546.96124307875|-546.96124307875|-546.96124307875|-546.96124307875|-546.96124307875|-546.96124307875|-554.24581953954|-558.30645971245|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898||540.7682376898||540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|540.7682376898|530.01140161658|530.01140161658|524.19040961955|520.71155946226|||513.87951593897|508.75501770996|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|507.11535521845|501.54483913161|491.63315459068|488.1479495452|476.49772171689|463.21969079654|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|449.79004411728|-493.18779274369|-493.18779274369|-493.18779274369|-493.18779274369|-493.18779274369|-493.18779274369|-494.55553500236|-494.55553500236|-494.55553500236|-494.55553500236|-494.55553500236|-494.55553500236|-499.3728187038|-507.26981347948|-513.4664475537|-517.49606504447|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387||477.6758792387|477.6758792387|477.6758792387|||477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|474.79853119163|474.79853119163|474.79853119163|472.4983679907|470.76959011198|470.76959011198|468.18843345776|467.26492606417|463.23880673797|458.45423276061|454.2935926344|450.3679793032|450.3679793032|450.3679793032|450.3679793032|448.92218849492|448.92218849492|446.81355701367|438.2817191645|437.14432803316|437.14432803316|437.14432803316|429.52702300994|422.99669528502|419.64075592379|414.4847272693|414.4847272693|414.4847272693|414.4847272693|414.4847272693||409.97192190078|401.86880109473|393.1097776378|384.16641044229|379.97816635267|379.97816635267|379.97816635267|379.97816635267|379.97816635267|379.97816635267|376.32018042821|367.87796943738|353.69970797415|353.69970797415|353.69970797415|348.66634558435|-381.39240824785|-381.39240824785|-381.39240824785|-381.39240824785|-381.39240824785|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-388.46089865175|-388.5961666162|-388.5961666162|-388.6142356121|-388.6142356121|-388.6142356121|-392.57682904043|-392.57682904043|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-404.703377778|375.62914624277||375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.471593956614|13.732273942596|13.732273942596|13.732273942596|13.732273942596|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.660126205917|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133||-14.992947472811|-14.9971578495|-14.9971578495|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|14.259943178213|14.259943178213|14.259943178213|14.259943178213|14.259943178213|14.259943178213|14.153077835552|14.153077835552|14.139530864813|14.130033933959|||14.053926957804|13.983428529699|13.983428529699|13.862698612168|13.62077565718|13.481417608795|13.413241863844|13.389713129067|13.260792874256|13.191436130646|13.162707362841|13.120287537699|13.120287537699|13.120287537699|13.120287537699|13.030874331931|12.933194195937|12.877770897428|12.877770897428|12.538078622332|12.457308906439|12.369787792501|12.348097752793|12.176219992354|12.14237007059|12.14237007059|11.947407132005|11.947407132005|11.947407132005|11.876563793658|11.728959461317|11.577789896635|11.577789896635|11.562544259659|-12.246916241203|-12.246916241203|-12.246916241203|-12.246916241203|-12.246916241203|-12.3682399268|-12.400821950154|-12.454802753877|-12.5436697562|-12.715743974344|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.023862563978|12.023862563978||11.979954191945|11.979954191945|11.964949021628|||-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.807823736642|11.648137179982|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.551443690002|11.530009718995|11.530009718995|11.530009718995|11.530009718995|11.530009718995|11.530009718995|11.521121683231|-12.062868835427|-12.062868835427|-12.062868835427|-12.062868835427|-12.062868835427|-12.062868835427|-12.230410207088|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.444741662769|-12.649157242011|-12.656286191092|-13.01087315783|-13.134859278302|-13.239288120911|-13.254209074097|-13.278009821659|-13.38223359506|-13.486926157393|-13.615473675638|-13.687748776441|-13.713609442187|-13.795376555846|-13.795376555846|-13.795376555846|-13.83449727768|-13.83449727768|-13.83449727768|-13.83449727768|-13.834997460514|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|13.084463605835|13.084463605835|13.084463605835|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-160.967539882|-161.47073173442|-161.47073173442|-162.20637724045|-162.72252648394|-162.72252648394|-162.72252648394|-163.12225239415|-163.12225239415|-163.15113502989||-163.15113502989|-163.15113502989|-163.15113502989|-163.15113502989|-163.4034779724|-163.4034779724|-163.4034779724|-163.47886712645|-164.57929460312|-165.40198942583||-166.05700926734|-166.05700926734|-166.05700926734|-166.05700926734|-166.05700926734|-167.12168137181|-168.54590701601|-168.54590701601|-169.70377794395|160.73555612583|160.73555612583|160.73555612583|160.62716970195|160.62716970195|160.62716970195|160.62716970195|157.82463401942|156.53570582236|156.42856202484||155.75395780538|154.5099475222|153.51536071806|153.51536071806|152.95039757654||151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|||151.57847186179|150.83761581485|150.83761581485|149.64735734799|149.64428814626|148.81864790095|144.71516348668|142.62939841544|142.62939841544|142.62939841544|142.62939841544|139.75765575077|137.79184006216|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.33770430864|136.16411403353|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-146.92358601121|-146.92358601121|-146.92358601121|-148.52342195011|-148.95658163999|-149.01009088065|-151.69455237417|-153.27969321533|-153.27969321533|-153.5024308024|-155.54714635326|-157.81905167316|-159.29481846284|-159.29481846284|-159.79979151036|-159.81088233817|-159.86837758974||-159.86837758974|-160.26763481515|-160.97516064531|||-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.48685842295|149.9131792468|149.25115430137|149.25115430137|147.86578706003|147.86578706003|147.86578706003|147.86578706003|147.1077726532|147.1077726532|145.46419505819|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-160.93545806058|150.15196973505|150.15196973505|150.15196973505|150.15196973505|150.1200243831|150.1200243831|147.04447882709|145.80775476095|142.55028052459|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|141.45089720586|141.45089720586|140.81488120665|139.99153399589|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.87183500004|138.35481225861|138.12202158916|135.70224519293|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921
05495|942434|/equities/scatec-solar-ol|STOXX600||79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|78.414056206218|78.414056206218|77.662842857033|76.997603428795|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|74.754690045318|72.644099202643|71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949|||71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949||71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949||71.255874602949|-76.809221325448|-76.809221325448|-76.809221325448|-76.809221325448|-76.809221325448|-76.809221325448|-78.171353298349|68.095587289563|68.095587289563|68.095587289563|68.095587289563|68.095587289563|67.609983535744|67.609983535744|67.605540483237|66.392265762489|65.156882553556|65.156882553556|65.156882553556|65.156882553556||||65.156882553556|65.156882553556|65.156882553556|64.910419973244|64.439356203995|-71.338115547587|-71.338115547587|-71.338115547587|-71.338115547587|-71.338115547587|-71.338115547587|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-72.598791212726|-73.17643493512|-74.979375032349|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|68.360230305759|67.68636709117|67.218045951691|67.218045951691|66.883940963576|-73.80310955867|-73.80310955867|-73.80310955867|-73.80310955867|-74.900674829051|-75.761862023191|-76.982621333683|-79.814025823369|-81.143745871459|-81.143745871459|-81.143745871459|-81.143745871459|-81.788098698829|-81.788098698829|-81.788098698829|-83.861850763513|74.807900150675|74.807900150675||74.807900150675|74.550446731137|72.706051330088|||72.362278916569|71.959234262815|71.959234262815|71.959234262815|71.885160453662|71.885160453662|71.381218501429|71.381218501429|71.381218501429|71.381218501429|71.381218501429|70.443022591648|70.197801862356|67.594784085615|66.671980876242|65.097813334626|65.097813334626|63.078130844083|62.878864486088|62.878864486088|61.609846122916|61.235942425392|61.100778086156|61.100778086156|61.100778086156|61.100778086156|59.748084897432|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.430735651292|55.628595846271|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-63.527662604085|-64.35573529428|-66.16192806237|-67.357823781257|-67.357823781257|-67.357823781257|-67.492024982511|-68.127250446809|-70.446944728971|-71.296606186894|-72.885118409293|-73.231260090344|-73.231260090344|-73.231260090344|-73.231260090344|-73.231260090344|-73.231260090344|-74.07562884636|-74.07562884636|-74.281251900144|-74.426389474281|-74.62099178037|-75.401100876165|-76.981780107632|-77.779754912207|-79.635841673557|-80.417596095076|-80.547251636472|-80.547251636472|-80.547251636472|-80.547251636472|-80.547251636472|-80.547251636472|-83.988612420787|-84.728535990937|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.197834168461|76.197834168461
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||307.90365586813|307.90365586813|307.90365586813|307.58183103729|304.33536239386|303.86153343784|299.59059406505|295.30064345715|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-321.73107963478|-327.46786727812|-331.11986202561|-336.5998599194|-340.93316344669|-347.23121807673|-347.23121807673|-347.23121807673|-348.51246656421|-353.94718439318|-354.91133920912|-354.91133920912|324.98672440577|319.85103303116|316.40010448791|316.40010448791|316.40010448791|316.40010448791|316.40010448791|||316.40010448791|316.40010448791|-339.74976946706|-339.74976946706|-339.74976946706||-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706||-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-341.96640170277|-345.50711062949|316.22377078439|316.22377078439|316.22377078439|316.22377078439|316.22377078439|316.22377078439|316.22377078439|312.1375264846|308.31122118042|308.31122118042||||308.31122118042|308.31122118042|308.31122118042|308.31122118042|307.82068975978|307.82068975978|307.82068975978|307.82068975978|305.20832345587|305.20832345587|305.20832345587|-329.79392181631|-329.79392181631|-329.79392181631|-329.79392181631|-329.79392181631|-331.86548462175|-333.52831014287|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|307.3836460105|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.6995232973|305.38726327712|305.38726327712|305.38726327712|302.37475392878|301.83860055672|298.20445206414|298.20445206414|296.05495657138|292.64685687523|292.64685687523|285.64651170816|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128||282.90228293128|282.90228293128|282.90228293128|||282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.63032894871|280.54479875323|253.7497716453|252.70531776507|251.85816726805|251.85816726805|251.85816726805|251.85816726805|251.85816726805|251.85816726805|251.85816726805|248.17576005857|242.72861414928|236.68734752888|236.3748348262|227.27325138364|227.27325138364|227.24087331883|227.24087331883|227.24087331883|227.24087331883|227.24087331883|225.94541547686|222.39490761128|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-242.41822309472|-242.41822309472|-243.26468944525|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|-224.42402510273|-224.42402510273|-224.42402510273|-224.42402510273|-224.42402510273|-224.42402510273|-228.66003433452|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|210.53622452638|206.56247305231|203.19378829685|203.19378829685|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.1259302366|199.96214233374|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|195.93560786871
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||150.61956932191|150.61956932191|150.61956932191|150.61956932191|150.61956932191|150.61956932191|150.61956932191|150.61956932191|150.61956932191|150.61956932191|148.2717419956|146.27148691822|146.27148691822|146.27148691822|146.27148691822||146.27148691822|145.85065641557|145.85065641557|145.85065641557|145.85065641557|145.85065641557|145.85065641557|145.82212606937|145.82212606937|145.82212606937||145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|145.82212606937|144.93854383705|144.93854383705|144.93854383705|144.93854383705|144.72894302207|142.88098670727||-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617||-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.65680477771|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-154.30696268278|-154.30696268278|-154.30696268278|||-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|149.60797296174|149.60797296174|149.60797296174|149.60797296174|149.10548080099|149.10548080099|149.10548080099|149.10548080099|147.55811888092|147.55811888092|147.55811888092|147.55811888092|147.55811888092|146.30346220195|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|145.91738167895|142.99153689425|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|136.19917163058|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-146.16439633503|138.30382965064|138.30382965064|137.78480919706|136.82757153894|136.62507253648|136.22785956066|136.01429416517|135.24087240276|134.60849100348|134.60849100348||133.62331842048|133.08146660706|132.15162566394|||131.24931646301|131.24931646301|131.24931646301|130.93256977878|130.72570213077|130.72570213077|129.4660542459|129.4660542459|129.4660542459|127.86784415451|125.75011499683|125.75011499683|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.3817002594|-130.3817002594|-130.3817002594|-130.75466763306|-131.23013303455|-131.23013303455|-131.23013303455|-131.23013303455|-131.32564337893|-131.32564337893|-131.32564337893|-131.32564337893|-131.32564337893|-134.24793352731|-137.0282571012|-139.04806785387|130.4715801941|130.4715801941|130.4715801941|130.04948377445|130.04948377445|129.46609189593|129.10398523104|127.13776526729|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.57652720277|125.44335915054|124.45801619053|124.45801619053|124.45801619053|124.45801619053|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.26189875336|122.14377842712|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.80152397633
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||-109.98643067742|-109.98643067742|-109.98643067742|-110.22728200049|-110.22728200049|-110.22728200049|-110.22728200049|-110.22728200049|-110.22728200049|-110.46913966812|-110.46913966812|-110.46913966812|-110.65738232574|-110.97816076047|-110.97816076047||-110.97816076047|-110.97816076047|-111.18137206274|-111.18137206274|-112.28208032403|-113.941202225|-114.12740903345|-114.12740903345|106.97953666413|106.97953666413||106.97953666413|106.97953666413|106.97953666413|106.97953666413|106.97953666413|106.97953666413|106.97953666413|106.97953666413|106.97953666413|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999||106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999||106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.52289509999|106.28376775568|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|||-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|-113.06516160958|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|106.91796891768|105.95330193395|104.88700435288|104.45222841509|102.02469408521|101.49688341892|100.92408510671|100.92408510671|100.92408510671|100.67120558935|99.884672453199|99.419078299507|99.331242725|99.331242725|99.331242725|99.331242725|99.331242725|98.287491238499|98.052767025524|96.455843540285|96.455843540285|96.455843540285|96.29518174077|96.29518174077|95.804087839137|95.80275219525|95.80275219525|95.80275219525|95.469723050738|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643||94.556032419905|94.004477024856|93.506087092098|||93.02009919345|92.690739351286|92.690739351286|91.87859800764|91.566218889512|91.313579917789|91.171753751835|89.30861500855|89.262909244119|88.465443744849|88.465443744849|88.250272023658|88.250272023658|88.250272023658|88.250272023658|88.250272023658|87.082525504937|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|85.584550202082|84.219498647794|82.870144057407|82.870144057407|82.870144057407|82.870144057407|-87.200814311723|-87.200814311723|-87.315349438698|-87.840384433569|-88.57820272214|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.956500340116|-90.419445144482|-91.304932606824|86.592394540073|86.592394540073|86.592394540073|86.592394540073|-90.267168724585|-90.267168724585|-90.267168724585|-90.267168724585|-90.267168724585|-90.267168724585|-90.385745061821|-90.669716955762|-91.217464793105|-91.928291705338|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-25.003505072823|-25.003505072823|-25.10944974183|-26.058278584468|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.272559378951|-26.600713023882|-26.600713023882|-26.600713023882|-26.651904275396|-26.954338155829|-26.9937082779|-27.240787030545|-27.363096556495|-27.803440236858|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352||-27.843540348352|-27.843540348352|-28.597267748847|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.129210512798|27.129210512798|27.129210512798|27.129210512798|27.129210512798|26.812003030591|26.812003030591|||26.812003030591|26.333892705498|26.140546607454|26.140546607454|25.892829046734|25.607587719502|25.414296695156|25.414296695156|25.414296695156|24.447006094007|24.447006094007|24.447006094007|24.344449532858|-26.105338024318|-26.105338024318|-26.105338024318|-26.105338024318|-26.105338024318|-26.188152126935|-26.323939867181|-26.323939867181|-26.323939867181|-26.514932600836|-26.809925680006|-26.849135997806|-26.849135997806|-26.849135997806|-27.142372902802|-27.477028714655|-27.477028714655|-27.477028714655|-27.477028714655|-28.220031697483|-28.258800473334|-28.258800473334|-28.258800473334|-28.258800473334|-28.532001034553|-28.725000717171|-29.450000712085|-30.065000477553|-30.623333762223|-30.626276855771|-30.626276855771|-30.764596958355|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.374679146591|-30.274981731818|-30.274981731818|-30.274981731818|28.941525690585|28.941525690585|28.941525690585||28.941525690585|28.941525690585|28.941525690585|||28.728394007229|28.728394007229|28.728394007229|28.728394007229|28.728394007229|28.728394007229|27.718215491532|26.887461373275|26.805511683298|26.589457743778|26.149974474744|26.149974474744|26.149974474744|26.149974474744|26.149974474744|26.149974474744|25.364899731872|25.364899731872|25.364899731872|25.364899731872|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.195330865055|24.228701228201|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.301917847763|22.507131162364|-24.584906133558|-24.584906133558|-24.584906133558|-24.584906133558|-25.072672456002|-25.715747614145|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.784745253643|-25.784745253643|-25.784745253643|-26.15360645621|-26.537895672508|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.850613590709|-26.894015202514|-27.057794131163|-27.423660319518|-27.642400045605|-28.100999694634|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.126525824697
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-736.06567043219|-736.06567043219|729.53587899279|729.53587899279|729.53587899279|729.53587899279|729.53587899279|729.53587899279|728.8454211031|728.41157900344|728.17953222605|727.90065706919|727.90065706919|727.52850785466|726.97611983851|726.47346648723|726.24829609692|725.66477344103|725.01641493448|724.04601659386|723.08767480724|723.08767480724|722.04158374539|722.04158374539|722.04158374539|722.04158374539|722.04158374539|722.04158374539|713.76842638377|-731.75730401803|-732.78589335337|729.23789627403|729.20877363782|729.17641515313|728.64046128125|728.60051253473|728.55612503859|728.25680559843|728.03533955381|727.2892661709|727.015851301|726.96205700111|726.79117444568|726.60130493964|726.39033882183|725.90593202425|725.47881336028|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|724.41938558392|724.41938558392|722.96598398213|722.90664886904|722.60080107289|722.60080107289|721.91755674765|721.60284083073|720.75315647858|719.9583367094|719.9583367094
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||190.50403926416|187.45726042372|184.43664813651|184.43664813651|184.43664813651|184.43664813651|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.20043027658||183.09492914167|182.12491991219|180.42491152217|-192.4369893404|-192.4369893404|-192.4369893404|-192.4369893404|-192.4369893404|-192.4369893404|-195.85775983026||-196.02254755912|-196.02254755912|-197.62937553942|-197.62937553942|-198.50486849215|-199.27485167612|-201.84295939894|-201.84295939894|-201.84295939894|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-204.1847363814|188.94384657848||188.94384657848|188.94384657848|185.87371028251|-198.39967059922|-198.39967059922||-198.39967059922|-198.39967059922|-198.39967059922|-198.39967059922|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|||186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.35488053606|185.91098617234|185.87886199596|183.12651400701|182.06578776899|182.06578776899|182.06578776899|182.06578776899|182.06578776899|180.26754705181|178.14171199522|176.07967863836|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-183.58591108139|-184.04025759692|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512||173.82031272512|173.70311846845|172.93680355408|||170.64000137157|170.64000137157|170.64000137157|170.64000137157|170.64000137157|170.64000137157|168.41110873561|163.5124784323|163.5124784323|163.38331326869|163.02589956287|161.80727685532|161.80727685532|159.99663197063|159.99663197063|158.61293153258|157.22270339829|155.02692263485|155.02692263485|155.02692263485|153.77158867387|153.12397826013|151.86825042968|151.86825042968|151.86825042968|149.87028520642|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-173.8736278619|-173.8736278619|-173.8736278619|-173.8736278619|-175.4040311272|-175.59849791261|-175.59849791261|-177.30110777453|-180.23178607706|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|168.93798278191|168.33109435349|167.26510619355|160.05567761739|158.88046619431|158.88046619431|157.91996396401|156.50533337262|156.50533337262|156.50533337262|155.56425014764|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-163.34265759245|-163.34265759245|-163.34265759245|-163.58351487866|-163.95390202989|-167.33767146523|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.57989251834
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||-218.26810779201|-218.26810779201|-218.26810779201|-220.38122833688|-222.19024794321|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-223.46483154065|-223.88548911539|-223.88548911539|-223.88548911539|-223.88548911539|-223.88548911539|-223.88548911539|-224.72276585331|-232.36418631596|-235.93673423395|-235.93673423395|-235.93673423395|-235.93673423395||-235.93673423395|-235.93673423395|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132||224.38368472696|221.65410126183|217.57676917683|-232.20340465084|-232.20340465084||-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-233.58128647242|-233.58128647242|-233.58128647242|-236.31455513767|-236.31455513767|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.79779106884|||-236.79779106884|-237.73643469048|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|223.34372143259|223.34372143259|220.45969014157|216.42187250973|215.75763764781|215.66066328842|215.66066328842|215.66066328842|215.66066328842|215.66066328842|215.25629389903|213.70699525565|210.90221389896|209.38579457741|207.25089151043|207.21402069707|207.21402069707|207.21402069707|207.21402069707|207.21402069707|203.937808743|200.03088944806|198.13432347392|197.77491564372|197.77491564372|197.77491564372|197.77491564372|197.77491564372|196.32273528727|196.32273528727|195.67128065672|195.67128065672|188.86383274574|188.86383274574|188.86383274574|186.80703299331|-200.33622662876|-200.33622662876|-200.33622662876|-200.33622662876|-200.33622662876|-200.33622662876|-203.67914917573|-206.89626855436|-207.99585564471|-208.86215636882|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555||196.47472137555|196.47472137555|196.47472137555|||196.47472137555|196.47472137555|196.47472137555|195.48854865685|195.48854865685|195.31505033324|194.76672598333|194.08299272407|194.08299272407|193.26068928753|193.26068928753|193.26068928753|191.29243864522|188.67135309401|188.67135309401|188.67135309401|186.56261183622|183.91124096847|182.68193373124|182.04937335563|180.92430593252|179.97700184451|179.40500204946|178.41389065744|177.53765001298|175.88364635935|175.88364635935|175.88364635935|171.45404133786|170.27256713765|170.27256713765|170.27256713765|170.27256713765|170.27256713765|170.27256713765|168.30562438851|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.87175806852|-185.71028453875|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.78089919895|-188.64266899792|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.9085026772|-191.4930337548|-191.4930337548|-191.4930337548|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.80992147079|-192.80992147079|-192.80992147079|-192.80992147079|-192.80992147079|-194.15547033539|-196.82552513801|-196.99780553935|-198.42811896137|-199.82569214295|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|183.53620951229|181.73190352711
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3542811391819|-4.3623122901903|-4.3763733905023|-4.3763733905023|-4.3837480855722|-4.3911090772173|-4.4036210025705|-4.4051345680993|-4.4949866783783|-4.4949866783783|-4.4949866783783|-4.4949866783783|-4.4949866783783|-4.5382072674086|-4.5602856992406|4.3213515448958|4.3213515448958|4.3213515448958|4.3213515448958|4.3213515448958|4.3213515448958|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.5522311533154|4.3571643735974|4.3571643735974|4.3571643735974|4.3571643735974|4.3571643735974|4.2893494131398|4.2721103299803|4.2545117922565|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595||-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4330614406905|-4.4330614406905|-4.4330614406905|-4.4330614406905|-4.4610127960136|-4.461903257998|-4.4867257496077|-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|||-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.2849932865284|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5591811602518|-4.6062014042454|-4.6365570689922|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.732995647721|-4.7936063017365|-4.8558403878208|-4.8577115170156|-4.865012896502|4.6824847018278|4.6824847018278|4.6824847018278|4.6824847018278|4.6736494474451|4.6323594042655|4.6323594042655|4.6323594042655|4.6323594042655|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609||4.5554451260609|4.5554451260609|4.5554451260609|||4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5269619178372|4.5269619178372|4.5269619178372|4.5269619178372|4.5209467940366|4.5209467940366|4.5092741706676|4.4884715586577|4.4426903492515|4.388989581698|4.3710020603873|4.3710020603873|4.3710020603873|4.3511689572574|4.3182874471892|4.3182874471892|4.3182874471892|4.2994858987849|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5660147621064|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.6671402442025|-4.674926061636|-4.674926061636|-4.7186957942178|-4.7596065321157|-4.8352848466447|4.6073892171373|4.6073892171373|4.6073892171373|4.6073892171373|4.6073892171373|4.6073892171373|4.6044139218123|4.6044139218123|4.6044139218123|4.6044139218123|4.6021264738276|4.5880856531828|4.5880856531828|4.5880856531828|4.5880856531828|4.5880856531828|4.5819842570324|4.5457046819284|4.511449424487|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7407441503008|-4.7601461954648||-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7791624673798|-4.8454028642392|-4.9188364651707|4.6889058568963|4.6889058568963|4.6889058568963
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||-223.51968233819|-223.51968233819|-223.51968233819|-224.66631489589|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-225.20193846152|-227.82107103055|-227.82107103055|-227.82107103055|-227.82107103055|-227.82107103055|-227.82107103055|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.13399703284|216.37110950969|215.65714541995|215.65714541995|215.65714541995|215.65714541995|215.65714541995|213.57460585263|212.29400667246|211.04692513334||211.04692513334|210.88546897954|208.37274839686|206.33919353601|206.33919353601|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|204.23243975356|201.72492932958|198.3165930607|198.20732189307|-210.20756341643|-210.20756341643|||-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.24173780754|-211.82971579581|-214.95523841678|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-217.21879688285|-219.62087966095|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|206.59499861385|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-225.51314048956|-227.99237103143|-230.25819868157|-231.3508568054|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588||215.28871231043|215.28871231043|215.28871231043|||211.65591083418|211.65591083418|211.65591083418|211.65591083418|211.65591083418|210.30655877735|205.88507056397|200.43711908562|200.43711908562|197.62360761469|197.62360761469|194.67359111713|194.67359111713|191.80399691183|191.40493598492|191.40493598492|190.61662419132|190.61662419132|190.61662419132|190.61662419132|188.70735563494|188.48004442056|188.48004442056|188.48004442056|188.48004442056|188.48004442056|188.48004442056|188.48004442056|183.06116724897|181.35413797698|181.35413797698|181.35413797698|180.9045933441|180.65510354613|180.51677985296|180.44643121411|175.02936157308|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-188.25449820943|-192.81055950001|-196.54505882081|-196.83895831435|-197.66172102182|-197.66172102182|-197.66172102182|-197.66172102182|-197.66172102182|-197.66172102182|-198.05768253441|-198.05768253441|-198.16965115992|-200.64962019885|-203.56278396945|-203.56278396945|-203.56278396945|-205.96146063575|-205.96146063575|-208.64051029162|-210.35056953382|-210.68396631824|-210.83514680522|-210.83514680522|-212.458151118|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-212.64127768338|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|199.62527376718
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.620600402249|16.447641208357|16.447641208357|16.447641208357|16.415760351624|16.415760351624|16.415760351624|16.415760351624|16.348622350126|16.30513692369|16.183484983333|16.109428776511|16.06825350524|16.041392948903|15.987102882374|15.885669487835|15.865188035833||15.745764954738|15.740849953948|15.479834112921|15.195273387304|15.195273387304|15.195273387304||-16.538730514508|-16.538730514508|-16.538730514508|-16.538730514508|-16.538730514508||-16.695255902588|-16.720068788308|-16.720068788308|-16.725632349405|-16.934036166307|-17.141216984678|-17.141216984678|-17.141216984678|-17.141216984678|-17.251253173313|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|||16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.190003196991|16.162224867384|15.949291043861|15.949291043861|15.626989158638|15.013938272745|15.013938272745|14.87715396699|14.754059842524|14.553530879591|14.553530879591|14.471701140508|14.163001426176|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.185773446977|-17.198637621071|||-17.358485266529|-17.542205860176|-17.551057511836|||-17.551057511836|-17.616730882359|-17.64303355927|-17.682813917208|-17.824238020632|-17.909681794702|-17.909681794702|-17.909681794702|-17.932076204043|-17.932076204043|-18.182306859473|-18.195896781793|-18.423219006713|-18.433576152784|-18.70564084369|-18.810711599258|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.566121718719|17.566121718719|-18.720168897758|-18.720168897758|-18.720168897758|-18.720168897758|-18.720168897758|-18.895188461023|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304||17.900146394304|17.900146394304
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.453896251828|-19.63999527418|-19.644773149086|-19.684459226603|-19.684459226603|-19.838023830926|-19.838023830926|-20.276471219102|-20.500423966508|-20.500423966508|-20.500423966508|-20.500423966508|-20.509247844595|-20.553831384335|-20.632508110306|-20.632508110306|-20.805787430098|-21.33481932778|-21.345507619733|-21.345507619733|-21.345507619733|-21.424106319937|-21.424106319937|-21.424106319937|-21.424106319937|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-22.318579887986|-22.471199061738|-22.555332742649|-22.821537214869||-24.309874753548|-24.971527554804|-25.061751758664|-25.061751758664|-25.061751758664|-25.061751758664|-25.061751758664|-25.830002373687|-26.015558315904|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.704596534998|-26.704596534998|-27.458718211155|||25.781829868318|25.781829868318|25.781829868318|25.781829868318|25.738555491413|25.738555491413|25.267283400392|24.964759677091|24.91362205417|24.37874747284|24.26558342696|24.26558342696|24.0825927602|23.905113945619|23.905113945619|23.657903841486|23.596005311002|23.199450243833|23.094666204322|23.000741121359|22.891083609639|22.891083609639|22.891083609639|22.891083609639|22.891083609639|22.571203324064|22.502896566517|22.502896566517|22.502896566517|22.502896566517|21.739885934334|21.272161824524|21.272161824524|21.272161824524|20.973790547383|20.666989323312|20.398877352271|19.919030421082|19.799945752198|19.799945752198|19.262439110075|-20.546372834268|-20.546372834268|-20.546372834268|-20.546372834268|-20.546372834268|-20.725970099836|-20.773632498217|-20.865616707773|-20.865616707773|-20.865616707773|-20.865616707773|-21.042685619958|-21.475372967861|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.961216519418|20.528800890616||20.528800890616|20.528800890616|20.528800890616|||20.528800890616|20.528800890616|20.528800890616|20.528800890616|20.528800890616|20.528800890616|20.111722546343|19.952373552622|19.952373552622|19.807916164731|19.740205482611|19.740205482611|19.60550541786|19.126396125198|19.024606432783|18.77939586095|18.747662008382|18.073178861513|17.669199093596|17.643775949231|17.631204922689|17.631204922689|17.563545672518|17.563545672518|17.563545672518|17.563545672518|17.563545672518|17.563545672518|17.255939766679|17.132700977504|17.132700977504|17.132700977504|17.132700977504|17.132700977504|17.132700977504|17.132700977504|-18.674069555644|-18.674069555644|-18.674069555644|-18.674069555644|-18.901565797099|-18.901565797099|-19.008740379819|-19.10004515384|-19.176784594539|-19.176784594539|17.74867629727|17.74867629727|17.74867629727|17.74867629727|17.74867629727|17.74867629727|17.544084969718|17.202650219819|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|16.844052310351|16.844052310351|16.844052310351|16.844052310351|16.844052310351|16.720947366692|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.680650084032|-17.879167071993||-18.059740587534|-18.261600967316|-18.728445260688|-18.759919799606|-18.759919799606|17.589417394445|17.589417394445|17.589417394445|17.589417394445|17.589417394445|17.589417394445|17.19957524808
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||-13.285544953637|-13.289772494957|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401||-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.466221325855|-13.466221325855|-13.466221325855|-13.510523311805|-13.572247973759|-13.743609419221|-13.905954297775|-14.056703230474|-14.056703230474|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.856212227874|12.856212227874|12.856212227874|12.856212227874|12.439124470875|12.299892438366|12.299892438366||12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366||12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.237658726854|12.109423993157|12.109423993157|||12.017406102226|12.017406102226|11.88184003941|11.841488892411|11.711931977642|11.592146222208|11.240996061005|11.054440483161|11.037155823253|10.996839263199|10.940099321205|10.922054911541|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.897833543141|10.897833543141|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.914650405395|-12.024383001548|-12.024383001548|-12.128714031916|-12.128714031916|-12.159681632498|-12.268257647067|-12.311830527142|-12.311830527142|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.64012100468|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153||11.847514016647|11.847514016647|11.847514016647|||11.733904316711|11.665259008446|11.665259008446|11.665259008446|11.473621241294|11.352635136405|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385||11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.14140500973|11.14140500973|11.14140500973|11.14140500973|10.971024701016|10.971024701016|10.930027269673|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-12.043727851385|-12.428586457035|11.53146222548|11.53146222548|11.53146222548|11.53146222548|11.53146222548|11.354402843629|-12.265830092183|-12.265830092183|-12.265830092183|-12.265830092183|-12.265830092183|-12.296040512663|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.086205027083|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.073171426768|11.073171426768|11.030746356111|10.738884333617|10.474038260785|10.471421310886|10.471421310886|10.471421310886|10.332412849515|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.008578584339|10.008578584339
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||-112.05692577576|-112.05692577576|-112.05692577576|-112.18547291463|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.81677675656|-112.81677675656|-112.81677675656|-112.81677675656|-112.81677675656|-113.66309071041|-113.73676406517|-114.07973556137|109.67103816945|109.67103816945|109.67103816945|109.67103816945|109.67103816945|109.67103816945|109.21781637358|108.74920261543|108.74920261543|108.74920261543|108.50466609708|107.79407581479|107.54897185598|107.48391097381|107.48391097381|||107.48391097381|107.21620075304|107.21620075304|107.21620075304|106.79022144828||105.39469066763|104.95521117475|103.27801165345|102.63668097129|102.19034560656||102.19034560656|101.65593786743|101.2843787991|100.9937519324|99.465281196454|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.875927000196|-98.875927000196|-98.875927000196|-98.971202132329|-98.971202132329|97.275819185236|97.275819185236|97.275819185236||||97.275819185236|96.600906560663|96.49210352692|96.49210352692|96.189007597864|96.163340707289|96.073710065933|95.406645240801|95.406645240801|95.406645240801|95.406645240801|94.320715204894|93.495083545975|93.495083545975|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|93.995649744432|93.290720649738|92.530798483975|92.301998722429|91.806666705205|91.474074625521|91.313156874295|91.313156874295|91.313156874295|90.749059870636|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027||-92.951922293027|-92.951922293027|-93.108302493547|||-93.108302493547|-93.457001787263|-94.95444690501|-95.107160905063|-95.391287860009|-95.6303230488|-95.835915482011|-97.273237559493|93.014180557269|92.24575656469|92.000315771608|92.000315771608|92.000315771608|91.965454420078|91.965454420078|91.18717144223|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.163664226374|89.336747746214|89.336747746214|89.169718429496|88.447463853547|88.361883521554|88.361883521554|88.361883521554|88.361883521554|88.361883521554|88.361883521554|87.941595137034|87.941595137034|87.941595137034|86.610665281518|86.020737709717|84.445263189426|83.112515655216|-86.213873104854|-86.363195848249|-87.12021557466|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-88.044142221482|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.34210186592|-88.004559205542|-88.307851524718|-88.307851524718|-88.826500066527|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657
05509|383|/equities/subsea|STOXX600||192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|191.6720649432|191.07539514834|191.07539514834|189.24488824534|186.02209126869|185.73566306873|185.71739815389|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|179.1781765217|178.07019935652|177.26688868254|176.88701564122|176.88701564122|176.88701564122|176.71890355535|||176.7108276305|176.7108276305|176.7108276305|175.42869906265|174.03188615197||171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365||171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.01323549972|170.05359228702|169.24826406073|169.24826406073|168.87942412753|168.87942412753|168.87942412753|168.52713588497|165.16349415008||||163.7281945617|163.7281945617|163.7281945617|163.7281945617|163.7281945617|163.7281945617|163.13132237406|160.982032659|157.41891720819|154.20991360399|152.29435133109|151.36038307757|150.27825749473|150.27825749473|150.1647285152|148.75766416054|148.75766416054|148.75766416054|146.86128791682|141.87088122757|136.43905097359|136.43905097359|133.7489402704|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-147.34516143345|-148.37240260998|-150.04434165866|-152.48816045026|-152.80073688538|-153.96470544638|-155.58578128618|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|143.37849235189|143.37849235189|141.03096800997|141.03096800997||141.03096800997|141.03096800997|141.03096800997|||141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|139.44275444034|-148.34804827813|-148.34804827813|-148.34804827813|-148.34804827813|-148.34804827813|-148.34804827813|-150.85893829271|-152.02660335881|-156.37677642353|143.36262352663|143.36262352663|140.2029138428|137.64767730037|137.00378195704|137.00378195704|137.00378195704|137.00378195704|137.00378195704|135.8597523047|135.58861926678|134.3427441186|134.3427441186|134.3427441186|134.06138574484|133.74043318301|133.62491248014|133.62491248014|132.73938674547|132.73938674547|131.72987789156|130.31097882591|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||98.518957422558|98.518957422558|98.518957422558|98.518957422558|98.518957422558|98.518957422558|98.398840054741|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722||-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722||-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.22500006722|-102.53791832002|-102.53791832002|-102.53791832002|-102.53791832002|-102.83903456363|-102.83903456363|-103.13670423994|-104.13544104435|-104.13544104435|-104.16266429397|-104.16266429397|-104.16266429397|-104.16266429397|-104.16266429397||-104.16266429397|-104.72823229509|-104.72823229509|-104.72914346807|-104.76127236809||-104.95585922097|-106.1998433415|-107.04426673429|-108.57029537113|-112.11533147926|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-114.89785081656|-115.13094501265|-115.97049055903|-116.38110129931|||-116.87949729031|-116.87949729031|-116.87949729031|-116.87949729031|-118.54227936202|-118.54227936202|-125.80977833687|-125.80977833687|-125.80977833687|120.24124652773|120.24124652773|120.24124652773|120.24124652773|120.24124652773|120.24124652773|120.24124652773|120.24124652773|120.24124652773|120.24124652773|119.5291630629|118.10215953318|118.10215953318|118.10215953318|118.10215953318|118.10215953318|118.10215953318|118.10215953318|117.63573544255|117.11748645295|115.70553745153|115.15869112223|115.15869112223|114.87076452275|113.12810982102|113.12810982102|113.12810982102|112.32012058225|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|106.48931043841|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.44671170058|106.44671170058|106.44671170058|106.44671170058|106.44671170058|106.42621921885|106.42621921885|106.42621921885|106.42621921885||105.40691380355|104.95490100487|104.4471129058|||103.78412359487|103.78412359487|103.78412359487|103.78412359487|103.49347133914|102.97607824845|101.45953265874|100.04664399555|100.04664399555|99.076823101342|97.915830471266|97.915830471266|97.075923339249|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|95.454135821187|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-100.3251288622|-100.3251288622|-101.8134730888|-102.99719572869|-104.53243584994|99.00379920067|99.00379920067|99.00379920067|95.288087009668|95.288087009668|94.848620572796|94.848620572796|93.695132325215|-98.975865932745|-98.975865932745|-98.975865932745|-98.975865932745|-98.975865932745|-99.651174421217|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.266772694437|93.29974899805|91.570919598578|91.570919598578|91.570919598578|89.924353058071|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.238021693611|-95.170024273554|-95.50891809746|91.130820360379|91.130820360379|91.130820360379|91.130820360379|91.130820360379|91.130820360379|90.418694697703|90.050020340001|90.050020340001|90.050020340001|89.722243550657|88.71804815226|88.329921250552|88.329921250552|88.329921250552|87.958446726732
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455||-223.73569403455|-223.73569403455|-223.73569403455|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936||-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936||-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06927797459||-225.08021939632|-225.08021939632|-225.08021939632|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|||-228.36458337056|-232.37175133215|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|222.23427879474|222.23427879474|222.23427879474|222.23427879474|220.73305944923|220.73305944923|218.76729666553|218.76729666553|218.76729666553|214.66209768172|214.66209768172|212.28011040021|211.68345498298|211.04129359426|211.04129359426|208.9076761943|208.9076761943|208.9076761943|207.02519509327|203.43355366402|202.31364342819|202.31364342819|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.00770228399|200.30299846875|199.66443562229|194.03826315888|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-213.07217063131|198.90314103031|198.31460148388|197.95752154639|197.95752154639|197.95752154639|197.95752154639|196.91946380724|195.60063830866|195.60063830866|195.60063830866||195.03868653799|195.03868653799|195.03868653799|||195.03868653799|195.03868653799|195.03868653799|195.03868653799|195.03868653799|195.03868653799|193.38188189957|192.52701016971|192.52701016971|190.83835412737|189.01205488572|188.12450373315|187.9633403635|187.50926842689|186.62696186701|185.1700207353|185.1700207353|184.53119694816|184.53119694816|184.53119694816|183.98188481979|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.39853184683|-192.85947728668|-195.78275389709|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-205.73859888895|-208.63177942549|-213.14919614035|200.98600958984|200.98600958984|200.98600958984|198.98643238359|198.98643238359|198.07275000096|198.07275000096|195.20305199624|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.46074902977|194.18971588839|192.669131308|191.44455842281|191.44455842281|191.44455842281|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|187.56057701988|187.56057701988|187.42285793007|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|185.28230896448|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371||267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371||267.98458259371|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|262.52423446927|262.52423446927|261.86025034889||259.26695873455|259.17846664512|259.17846664512|259.17846664512|259.17846664512||259.17846664512|254.51819798044|254.51819798044|254.51819798044|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-276.73755840358|-276.90839347903|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|||258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|254.00509629351|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-277.49495090102|-277.49495090102|-283.23882551828|-292.16536745141|-295.37749062005|-295.37749062005|-295.37749062005|-295.37749062005|277.34296425869|277.34296425869|277.34296425869|277.04385462163|277.04385462163|277.04385462163|277.04385462163|277.04385462163|277.04385462163|275.18206374246|273.94322811168|273.94322811168|273.94322811168|273.94322811168|273.94322811168|268.27026362994|265.22251548347|264.01389354663|257.68210224527|257.39385439495|257.39385439495|257.39385439495|253.94872439282||253.18746951308|252.01940582291|248.54378051775|||246.7264183894|246.45157632731|245.20173994592|243.51305523506|241.88116434537|237.81241245759|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.78901030299|236.73087394087|236.73087394087|236.50096562007|231.17884712858|228.88684628756|228.88684628756|228.88684628756|228.88684628756|228.88684628756|227.75204820932|223.84672006304|220.66302398769|219.30335303509|217.4259439173|216.41745232166|216.41745232166|216.41745232166|216.41745232166|216.41745232166|215.38606016969|213.10748242565|213.10748242565|206.44164985229|-223.15293797802|-223.15293797802|-223.15293797802|-223.15293797802|-223.15293797802|-224.48103829833|212.43324479048|212.43324479048|212.43324479048|212.43324479048|212.43324479048|212.43324479048|212.43324479048|212.43324479048|212.43324479048|211.67725551831|211.67725551831|211.67725551831|211.67725551831|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|211.25099567272|205.87888509806|205.52579722061|205.52579722061|202.9953188858|202.96706538259|202.96706538259|200.97451437909|199.83834117208|196.59816363955|194.709636401|194.709636401|194.709636401|194.709636401|194.709636401|194.709636401|192.00892352933|190.71357341486|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-205.99783359937|-208.11000347235|-208.11000347235|-208.11000347235|-208.11000347235|-208.11000347235|-208.11000347235
05515|498|/equities/tele2|STOXX600/EAFAVALUE||-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|102.09244004973|102.09244004973|102.09244004973|102.09244004973|102.09244004973|101.37764544313|101.37764544313|101.37764544313|101.37764544313|101.37764544313||101.15016592681|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032||-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.82653458761|-105.84603059055|-105.84603059055|-106.3261474742|101.17407697712|101.17407697712|101.17407697712|101.17407697712|101.17407697712|101.17407697712|101.17407697712|100.26286415562|99.617070351542|99.310632876225||98.960944896181|98.960944896181|98.960944896181|98.960944896181|98.960944896181||98.960944896181|98.960944896181|98.578824949749|98.394226581089|98.394226581089|97.64080485396|95.898119386616|93.946801539464|91.121998438353|89.112919409153|89.112919409153|89.112919409153|89.112919409153|88.114354644745|87.783730756938|86.925102118724|86.925102118724|86.237892446776|85.598767503389|84.138781034972|84.138781034972|||84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|-87.795753729901|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.269812286132|-89.473121524115|-90.40013448426|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.419122502327|85.419122502327|85.212361014684|84.958175514363|84.077970555781||83.115521381694|82.920580279384|82.59519388751|||82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.444662757227|82.20073519317|81.706372267313|80.714858803823|80.296514071441|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.288151572617|-84.288151572617|-84.443521079792|-84.443521079792|-85.376132498597|-86.605219178165|-86.605219178165|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|80.293588260087|78.970654809113|77.684061831496|77.669334716588|77.669334716588|76.163704257309|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.59517348192|-79.59517348192|-79.59517348192|-80.081064819443|-80.081064819443|-80.081064819443|-80.254513872054|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.952210914782|-81.493568751206|-82.666189773204|-83.995765906045|-84.487517283436|-85.248353028823
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24818647020598|-0.24958496997246|-0.25237218135473|-0.25718019813163|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23017953593046|0.22953706312584|0.22953706312584|0.22951340969231|0.22951340969231|0.22951340969231|0.22718155876162|0.22344062610205|0.22175624783101|-0.24228960800651|-0.24228960800651|-0.24228960800651|-0.24228960800651|-0.24233289315174|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588||-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24469134312892|-0.24784733682532|-0.24784733682532|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|||-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25866228662344|-0.26072476497858|-0.26098306964469|-0.28320340443135|0.26654766167053|0.26654766167053|0.26654766167053|0.26654766167053|0.26654766167053|0.26654766167053|0.26429219188082|0.26429219188082|0.26405532367827|0.26405532367827|0.26405532367827|0.26405532367827|0.2611259631826|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28891151684919|-0.29425167693472|-0.2959629540507|-0.29741198944436|-0.29741198944436|-0.29741198944436|-0.29741198944436|-0.29741198944436|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731||0.27657103829731|0.27657103829731|0.27657103829731|||0.27657103829731|0.27091226470857|0.26305808835988|0.25758120708736|0.25157910743325|-0.27071409669474|-0.27071409669474|-0.27071409669474|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27350173718846|-0.28157970615135|-0.28499968358661|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.3017444084026|-0.30773267921889|-0.3126029772569|-0.3169366417118|-0.32074340249385|-0.32074340249385|-0.32289821036751|-0.32889247082003|0.30241623216779|0.30241623216779|0.30241623216779|0.30241623216779|0.30241623216779|0.29494957846477|0.29494957846477|0.29494957846477|0.29494957846477|0.29494957846477|0.29494957846477|0.29161863706085|0.29161863706085|0.28633288311336|0.28633288311336|0.28559208266574|0.28100231347964|0.27203589576799|0.26766767323368|0.2664045494691|0.2664045494691|0.26064948537785|0.25768084945304|0.25768084945304|0.25674474921615|0.25674474921615|0.25674474921615|0.25674474921615|0.25674474921615|0.25674474921615||0.25674474921615|0.25674474921615|0.25439972940188|0.2417052527611|-0.26743300625884|-0.26743300625884|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1488140450702|-4.1488140450702|-4.1488140450702|-4.1488140450702|-4.1511265819587|-4.1952180692342|-4.1952180692342|-4.2306865794556|-4.234375797491|-4.234375797491|-4.234375797491|-4.234375797491|-4.234375797491|-4.234375797491|-4.2413621862517|-4.3119717301393|-4.3119717301393|-4.3794685934941|-4.4656873913783|4.239989492484|4.239989492484|4.239989492484|4.239989492484|4.239989492484|4.2215437858061|4.1596040691221|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.30837571025|-4.30837571025|4.1214330976914|4.1214330976914|4.1214330976914|4.0992590658875|4.0713431827461|4.0543005145184||4.0543005145184|4.0543005145184|4.0111115151634|3.9526239693154|3.9508602685387|3.947066950208|3.8882967624467|-4.054905711172|-4.054905711172|-4.054905711172|-4.054905711172|-4.0970619106271|-4.1039837819531|-4.1039837819531|-4.1200930522763|3.9554759738495|3.9554759738495|3.9554759738495|3.9554759738495|3.9554759738495|3.9554759738495|||3.9554759738495|3.9385844334021|3.8844826468776|3.8450339263543|3.8450339263543|3.8117600752098|3.768511237169|3.7599013000337|3.756445980691|3.7512732751095|3.740016465683|3.740016465683|3.7379627021366|3.7133473855713|3.6965410865355|3.6965410865355|3.6965410865355|3.6642364385917|3.6642364385917|3.6642364385917|3.6642364385917|3.6642364385917|3.6032627824494|3.5926252739903|3.560139326837|3.5543214133341|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7322910605779|-3.7343790463729|-3.7825321413988|-3.8064244828748|-3.8574717003026|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6670450113904|3.6442165532257|3.6090184757606|3.6025822885264|3.6025822885264|3.6025822885264|3.5822579603977|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828||-3.7337916510828|-3.7633239844914|-3.7889960849891|||-3.7889960849891|-3.7889960849891|-3.7889960849891|-3.7889960849891|-3.8229401469904|-3.8744335572673|-3.9327039233792|-3.944393263034|-4.0264368694932|3.9021454333231|3.9021454333231|3.9021454333231|3.9021454333231|3.8707728119874|3.8479140436411|3.8225711358653|3.7553568695504|3.7123408819259|3.6766010020641|3.6763344445126|3.6535382842904|3.6522092792596|3.6285658647844|3.6059065185464|3.5867295488689|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.808082609663|-3.8548696761767|-3.9039106904842|-3.9370119372316|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-4.0027645257275|-4.0556273225459|-4.0600305004818|-4.0755338452373|-4.0949264259376|3.8723219184807|3.8723219184807|3.8723219184807|3.8723219184807|3.8618020248337|3.8183911455918|3.7693532942313|3.7693532942313|3.7602940619456|3.7602940619456|3.7534380025849|3.6972088755486|3.6825948707808|3.6825948707808|3.6825948707808|3.6825948707808|3.6825948707808|3.6825948707808|3.6783275331114|3.6548083452223|3.6148426828382|3.5656030109191|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7506696172641|-3.7749106429337|-3.799067420244|-3.9438525907196|3.7426781536078|3.7426781536078|3.7426781536078
05518|7134|/equities/telenet-group-hldg|STOXX600|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.963577044671|20.963577044671|20.963577044671|20.963577044671|20.963577044671|20.952862912489|20.945402867344|20.927113699413|20.921744905255|20.921744905255|20.915271849921|20.893634791166|20.877371570567|20.877079510137|20.857845941422|20.857845941422|20.857845941422|20.855736409732|20.855736409732|20.837485484623|20.791651068289|20.770722930253|20.755247399344|20.738597431647|20.738597431647|20.738597431647|20.698441018514|20.678267361779|20.638075910297|20.614528217015|20.596142069164|20.570158286959|20.555730815365|20.525256893849|20.510554521227|20.510554521227
05519|380|/equities/telenor|STOXX600/EAFAVALUE||-123.78994316146|-123.78994316146|-123.78994316146|-123.78994316146|-123.78994316146|-123.78994316146|-124.65548901079|-125.16721391145|-126.2843100183|-126.2843100183|-126.2843100183|-127.17099643407|-127.17099643407|-127.17099643407|-127.97332928642|-128.16337110948|-128.16337110948|-128.63707926485|-128.98008434213|-129.05504311353|-129.05504311353|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.21093955893|-129.25660129011|-129.71288972895|-129.75876602641|123.55613950981|123.55613950981|123.55613950981|123.55613950981|123.55613950981|||123.55613950981|123.55613950981|123.55613950981|123.55613950981|123.55613950981||123.55613950981|123.55613950981|123.55613950981|123.55613950981|122.79893939011||122.79893939011|122.52958252193|122.52958252193|122.52958252193|122.52958252193|122.52731696502|119.59701317036|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|117.3116830932|116.60855862081||||116.60855862081|113.98728811939|113.23309986017|112.48250116284|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.67151568039|-117.88779409841|-118.21144229522|-119.0265991594|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-120.67643635778|-121.55159434244|-122.36566648401|-122.6590689544|-123.67674243495|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.03745548628|118.51383434293|117.56768391481|117.56768391481|117.56768391481|117.56768391481|117.56768391481|-122.0998376201|-122.0998376201|-122.0998376201|-122.0998376201|-122.0998376201||-122.0998376201|-122.51648641409|-122.72942612769|||-123.14658475587|-123.26287466364|-124.27541527568|-125.47545989154|117.60324565706|117.60324565706|117.60324565706|117.60324565706|117.60324565706|117.60324565706|117.46749085119|116.48610526909|115.44566718064|114.09519185978|113.26131937192|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-118.50444293181|-119.14660554638|-119.32605778424|-119.32605778424|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-121.23893860232|-121.23893860232|-121.95437419029|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|117.9833101007|116.56201402044|114.59112380716|114.00124935279|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|109.96796705666|109.46996458309|107.98329415075|106.48977475422|105.29419332365|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||27.67719926067|27.67719926067|27.67719926067|27.67719926067|27.67719926067|27.67719926067|27.531889483088|27.493765138646|27.493628368399|27.434030596439|27.110033529803|26.909481492092|26.861646615189|26.66627339381|26.325881683317||26.325881683317|26.325881683317|26.325881683317|26.325881683317|26.325881683317|26.325881683317|26.325881683317|26.325881683317|26.325881683317|26.325881683317||26.325881683317|26.074312858546|26.070347764717|25.789830820016|25.574481683812|25.574481683812|25.429868626274|25.429868626274|25.429868626274|25.429868626274|25.429868626274|25.429868626274|25.429868626274|25.353742625622|-26.887314907262|-26.887314907262|-26.887314907262|-26.887314907262|-26.887314907262||-26.887314907262|-26.927571631746|-26.993412602032|-27.077125562656|-27.13458412381||-27.427314633484|-27.428628577611|-27.428628577611|25.926693681556|25.926693681556|25.926693681556|25.442437758797|-27.104448226426|-27.104448226426|-27.104448226426|-27.142719802298|-27.309663794056|-27.309663794056|-27.309663794056|26.212660382873|26.212660382873|26.212660382873|26.212660382873|26.212660382873|26.209877833916|26.209877833916|||26.209877833916|26.027086427028|25.705651683074|25.562390559759|25.086545566548|24.688938674914|24.654086978984|24.654086978984|24.654086978984|24.402319704772|24.050910829704|-25.388886027041|-25.388886027041|-25.388886027041|-25.388886027041|-25.427628019632|-25.427628019632|-25.427628019632|-25.679032196801|-25.681299854089|-25.681299854089|-25.681299854089|-25.681299854089|-25.854568229253|-25.854568229253|-26.004291992664|-26.004291992664|-26.004291992664|-26.004291992664|-26.004291992664|-26.004291992664|-26.004291992664|-26.022953846424|-26.022953846424|-26.08494912515|-26.51994367584|-27.06104782935|-27.141165403481|-27.676294066239|-27.90463852145|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.366421931579|26.366421931579|26.366421931579|26.366421931579|25.888731206879|25.888731206879|25.561367473586|25.435963588272|25.075749734018||25.075749734018|25.075749734018|25.075749734018|||25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|24.889722880361|24.563090007815|24.563090007815|24.563090007815|23.956766306596|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.342513908978|-25.558904292446|-25.736857034373|-25.736857034373|-25.907618418454|23.874574900292|23.874574900292|23.874574900292|23.874574900292|22.536640405399|22.536640405399|22.536640405399|22.536640405399|22.531267960582|22.368075193866|22.188416920221|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.925266579375|22.498392355315|22.498392355315|22.498392355315|22.305991026949|22.090546551889|21.636717839976|21.569095500629|21.569095500629|21.3906618581|21.320735770882|21.289150165651|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.017334483008|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.220178818884|-22.292750458882|-22.292750458882|-22.409167507143|-22.619630313417|-22.679930535688|-22.679930535688|-22.679930535688|-22.679930535688|-22.679930535688|-22.908256468656|-23.097506454126|-23.35167453304|-23.656304756967|-24.18978343205|-24.470871026829|23.167658862979
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||-14.922889993769|-14.922889993769|-14.949322274639|-14.959524847086|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-15.167817044296|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.290989238782|-15.556376915026|-15.676285159992|-15.676285159992|-15.676285159992|-15.676285159992|-15.676285159992|-15.723129311224|-15.723129311224|-15.995159573786|-15.995159573786|-16.24628802961|-16.497052063011|-16.497052063011|-16.497052063011|-16.497052063011|-16.543947075763|-16.715219125658|-16.802743233475|-16.829437561867|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-17.07425524414||-17.283062052069|-17.360624551042|-18.293749278634|-18.352221323218|-18.596912411811|-18.6715692193|-18.689991365817|-18.689991365817|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.570446766555|17.53271864646|||17.487164588204|17.487164588204|17.487164588204|17.354586548559|17.354586548559|17.190096054863|17.066495959838|16.951258804547|16.951258804547|16.951258804547|16.951258804547|16.735009778592|16.478899334374|16.310616703317|16.310616703317|16.157351621307|16.073169002176|15.632687525883|15.591105524819|15.591105524819|15.591105524819|15.591105524819|15.591105524819|15.392617720278|15.256873341146|15.256873341146|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.440144122091|-15.554327130811|-15.669808043922|-15.747564145686|-15.808960354727|-16.021622777428|-16.203192102077|15.29320176021|15.29320176021|15.29320176021|15.29320176021||15.29320176021|15.29320176021|15.29320176021|||15.189112587943|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501|14.859167175239|14.859167175239|-15.901657640265|-15.901657640265|-16.100842064537|-16.173632431813|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.730266317324|14.730266317324|14.491933762532|14.491933762532|14.351871317737|14.116245236786|-15.332276571392|-15.332276571392|-15.332276571392|-15.415029884045|-15.501977258993|-15.55452149673|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.362208650195|14.362208650195|14.362208650195||14.362208650195|14.362208650195|14.362208650195|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.305909742567|14.175177536246
05522|7020|/equities/terna|STOXX600/EAFAVALUE||-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.7383202167014|-7.7694670990286|-7.826852223959|-7.8508359830538|-7.87974350799|-7.87974350799|-7.87974350799|-7.87974350799|-7.87974350799|-7.9678263437844|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.4050710896393|7.2953014351417|7.2421126870634|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628||-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6798446412433|-7.7303832367117|-7.831314386599|-7.8404871584367|-7.8404871584367|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|||7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.2017145583268|7.2017145583268|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5773604161556|-7.6252892025108|-7.6599882982169|-7.6939868024096|-7.7333187848446|-7.7355363720499|-7.7355363720499|-7.7355363720499|-7.7355363720499|-7.7355363720499|-7.7466109029185|-7.7466109029185|-7.7466109029185|-7.7466109029185|-7.7466109029185|-7.8606788043326|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.3999197871279|7.3999197871279|7.3999197871279|7.3999197871279|7.3878841251075|7.3878841251075|7.3878841251075|7.3878841251075|7.3878841251075|7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422||7.368069883422|7.368069883422|7.368069883422|||7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.3412857130944|7.3412857130944|7.3412857130944|7.3412857130944|7.2996508628991|7.2600565255644|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.2070228266481|7.1373589224025|7.1300656206524|7.0712542489777|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.521120499195|-7.521120499195|-7.521120499195|-7.5830227783668|-7.6688030749944|-7.7420034971929|7.4077753142163|7.4077753142163|7.4077753142163|7.4077753142163|7.4077753142163|7.4077753142163|7.4001255308547|7.4001255308547|7.4001255308547|7.3779170021921|7.3600190994375|7.2987505847784|7.2987505847784|7.2987505847784|7.2987505847784|7.2987505847784|7.2987505847784|7.2550561620761|7.1996179900754|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5703643757584|-7.5703643757584||-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5880713152093|-7.7478572182305|7.5207163910366|7.5207163910366|7.5207163910366|7.5207163910366
05523|1166527|/equities/thg-holdings|STOXX600||-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-71.100197611679|-71.100197611679|-71.791553932681|-72.743336402652|-72.743336402652|-73.453705588179|-73.483488497024|-74.506294498715|-75.437550078799|-77.794504495649|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021||66.042382467536|66.042382467536|66.042382467536|66.042382467536|66.042382467536|65.227643371454|64.022379319791|62.230200044451|60.631221179761|59.797464349311|58.450996279343|58.450996279343|58.450996279343|58.450996279343||58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|||58.450996279343|57.374439530488|54.627156051128|-66.994438903587|-66.994438903587|-66.994438903587|-66.994438903587|-67.217152667329|-67.40448239146|-69.179290907233|-70.441852036648|-70.441852036648|-70.441852036648|-70.441852036648|-70.441852036648|-70.956636048613|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-73.078318783447|-73.287810004205|-75.610944602722|-76.200548016281|-76.200548016281|-78.338885995057|-78.338885995057|-78.338885995057|-78.510984761082|-78.753358227184|-78.753358227184|-78.753358227184|-80.952950961249|-81.502744664091|-81.502744664091|-81.502744664091|-81.502744664091|-81.502744664091|-82.611935921663|-84.871039624737|-85.30363553953|-87.523627111115|73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006||73.443568769006|73.443568769006|73.443568769006|||73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006|71.758472406101|71.670486923147|71.670486923147|70.347208336645|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|66.638721685577|66.638721685577|66.638721685577|66.638721685577|66.638721685577|66.638721685577|66.638721685577|64.547892836289|64.547892836289|64.547892836289|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-76.532898023522|-78.308776514173|-79.750994738728|-79.750994738728|-79.750994738728|-80.2477333488|-80.2477333488|-80.2477333488|-80.2477333488|-80.785256750268|-82.28362029993|-82.28362029993|-82.28362029993|-82.28362029993|-82.28362029993|-82.28362029993|-82.322118377282|-83.66637547766|-85.511935056965|-86.073768157378|-86.073768157378|-86.073768157378|-86.073768157378|-86.073768157378|-86.073768157378|-86.477569918516|-88.169917436134|-88.169917436134|-88.169917436134|-90.65435509736|-97.890392145124|-103.20735076617|-103.20735076617|-103.20735076617|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265||-103.82309564265|-103.82309564265|-103.82309564265|-105.15548321828|-105.15548321828|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||131.73470811522|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-141.25011035091|-142.30012142533|-144.72791642473|-148.02545981193|-148.583204967|-148.583204967|-148.583204967|-148.583204967|-148.583204967|-148.583204967|-149.34801348736|-149.3944558397|-149.3944558397|-150.73849389999|-150.73849389999|-150.73849389999|-150.73849389999|-150.73849389999|-150.73849389999|-151.81274718214|-151.81274718214|-151.81274718214|-151.81274718214|-152.0089079477|-152.0089079477|-152.0089079477|-155.53068604157|-155.53068604157|-155.53068604157|||-155.53068604157|-155.53068604157|-155.53068604157|-155.53068604157|-155.53068604157||-155.53068604157|-155.53068604157|-155.54995682887|-155.54995682887|-155.54995682887||-155.54995682887|-155.54995682887|-157.63883837783|-161.65862643912|-161.65862643912|-161.65862643912|-161.65862643912|-161.65862643912|-161.65862643912|-163.80015860314|-163.80015860314|-164.98351532347|-165.66501719562|-165.97779874899|-167.39754857065|-168.35283903548|151.38006245215|151.38006245215|151.38006245215|151.38006245215|151.38006245215||||151.38006245215|151.38006245215|150.13341052354|145.34545630681|140.78106391946|139.38592051546|139.38592051546|139.38592051546|139.38592051546|137.18435731509|132.99372848513|127.57081502281|126.31757411253|126.00840652532|119.7458732519|-146.86867599607|-146.86867599607|-146.86867599607|130.61450691422|130.61450691422|130.61450691422|130.61450691422|130.61450691422|128.82443788538|128.28271249145|122.83079606527|121.3064371903|118.72104759562|115.3900532231|111.48894463483|-110.87117512024|-111.14908316176|-111.75764555891|-111.75764555891|-111.75764555891|-111.75764555891|-112.00682465191|-113.52369622782|-116.47524409327|-116.47524409327|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-118.99269370529|-121.78077146182|-122.57863216013|-123.38736957544|-126.20541513224|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-127.1641925192|112.69389967858||112.69389967858|111.87946949046|111.87946949046|||111.87946949046|111.87946949046|111.87946949046|111.87946949046|111.22310417131|111.22310417131|109.62011642407|107.80149400401|107.80149400401|107.80149400401|107.80149400401|106.82665652885|103.91017553159|101.92241734209|100.95823911763|97.223042955402|94.092273171747|91.64974576456|91.064812854272|91.064812854272|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|86.411140829516|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-101.18279220056|-103.39665395771|-103.39665395771|-110.45405813891|-120.58217732355|-120.58217732355|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-131.68366188225|-132.58446493483|-132.58446493483|-134.6494020923|-136.2187829|-139.59309100909|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-142.26726215716|-144.98087005109|-144.98087005109|-146.31208461623|-147.43009401804|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-150.86633022603|-151.34591789573|-152.05379698375|-155.47366738429|-156.90408351808|-160.22397812637|-160.89607799089|-162.53731566045|-163.22478856614|-165.15384541161|-165.15384541161|-165.15384541161|-165.15384541161|-165.15384541161|-165.80411576417|-165.80411576417|-165.80411576417|-168.09068774279|-169.98687170939|-172.2409714482
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||351.73350008712|351.73350008712|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|349.27588733221|346.66773422103|346.66773422103|346.66773422103|341.80858917083|338.30954996574|334.3217276095|-303.17204231604|-303.17204231604|-303.17204231604|-303.17204231604|-303.94213168291|-303.94213168291|-303.94213168291||-303.94213168291|-303.94213168291|-303.94213168291|-303.94213168291|-303.94213168291|288.50481973838|288.50481973838|288.50481973838|288.50481973838|288.50481973838|288.50481973838||288.50481973838|288.50481973838|288.50481973838|288.50481973838|288.50481973838|||-306.11651484262|-306.11651484262|-306.11651484262|-306.11651484262|-306.11651484262|-306.11651484262|-309.69612489024|-311.30679729558|-311.89645161206|-313.89605463406|294.6061023383|294.6061023383|294.33348549931|294.33348549931|294.33348549931|292.61499541698|-305.25927753878|-305.25927753878|-305.73796736229|-305.73796736229|-305.73796736229|-306.43163773766|-306.43163773766|-306.43163773766|-308.9171070092|-308.9171070092|-308.9171070092||||-308.9171070092|-308.9171070092|-308.9171070092|-308.9171070092|-309.37455452736|-311.36061275067|-312.37730722739|-312.37730722739|-313.55256833317|-315.95045940031|-315.95045940031|-315.95045940031|-315.95045940031|-315.95045940031|-315.95045940031|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|299.65828152821|299.65828152821|299.65828152821|299.65828152821|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|294.21473858582|291.63858723891|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-315.63067274176|-315.63067274176|-316.55630270732|-317.28477569965|-322.42752516432|-327.23646242437|-327.23646242437|-328.43884600309|-328.43884600309|-331.35426689416|-333.03489788999|-333.03489788999|-333.66882419566|-333.66882419566|-333.66882419566||-333.66882419566|-333.66882419566|-333.66882419566|||-333.66882419566|-333.66882419566|-333.66882419566|-333.66882419566|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|316.89815892643|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.67108850384|315.67108850384|315.67108850384|311.33454481655|309.69394139773|307.35993183461|307.28023971288|307.28023971288|307.28023971288|307.28023971288|307.28023971288|305.5891603228|302.9879542188|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-320.8684622644|-320.8684622644|-320.8684622644|-326.7094089586|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.25382453796|313.00003779993|313.00003779993|313.00003779993|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.35432665859|308.20481621463|307.51646483429|303.02939418165|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-313.39670274404|-313.39670274404|-315.0852306965|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962
05526|19020|/equities/trelleborg|STOXX600||-418.60841101028|-418.60841101028|-421.76490654788|-428.08878776587|-432.35358443081|420.512599144||415.29178530377|404.2464216727|403.46822256711|-420.52751617729|||-420.52751617729||||||-420.52751617729|-420.73057047856||414.76602737625||-420.79256272535|-420.79256272535|||-420.79256272535|-421.69512884387|-421.69512884387|-421.98903001424|||||||413.34550525219||401.98391439154|401.71543737732|401.62827731595|400.99807878584|400.34082730722|400.34082730722||393.87871057139|389.93421306858|389.93421306858|381.51469397656|381.51469397656||381.51469397656|380.09412442437|372.60721018339|372.60721018339|372.60721018339|-382.43307897161|-382.43307897161|-385.95590837856|-385.95590837856|-385.95590837856|-385.95590837856||-388.22126597007|-388.22126597007|-388.22126597007|-388.22126597007|-388.22126597007|-388.22126597007|-389.90138391477|-390.00154276934||||-395.26283275912|-395.64758144297|-403.16461007288|-403.16461007288|394.16710432711||||392.43010032114|389.78068296045|385.31186486979|380.85206054868|378.280074058||374.46119238052|372.43916789076|372.43916789076|372.43916789076||372.43916789076|364.63239215238|||364.51377956982||359.82641869248|355.72933579221|354.11037276337|353.42820043641|351.68689208646|347.75209316301|339.55510249721|331.23067554486||327.25075535258|327.16473902022|325.13858772158|324.07620383235|322.25967567202|313.83853327164|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-325.16474573069|-330.92128755935|-330.92128755935|-339.12365216555|-339.35541094496|-339.35541094496|-339.35541094496||332.25951872389|332.25951872389|332.25951872389|332.25951872389||332.25951872389||332.25951872389|332.25951872389|332.25951872389|||332.25951872389|332.25951872389|332.25951872389|332.25951872389|331.31050635611|331.31050635611|327.53944811594|||-334.73588671787|-334.73588671787|331.51250407009|331.51250407009|324.00832734405|323.77631690545|323.77631690545|322.35594581727|322.35594581727|319.78438424141|314.74932192731|313.81868424866|310.49298758477|308.97552039855|308.61169441799|||303.78521229006||295.51691983781|||284.69655623526|-291.91595723783|-291.91595723783||286.14894657494|283.73214319416||274.44682034594|||-272.31464270373|-274.42737535657|-275.12764267592|||-278.63626421456|||275.86634823711||||275.86634823711||275.24040727517|269.18377229793|-272.56893698932|-272.56893698932|-272.56893698932|||-272.56893698932||-272.56893698932|-277.39883345764|-280.95424990302|276.9807242846|276.9807242846|276.9807242846|||272.14933602531|272.14933602531|272.14933602531|270.99857350582|270.99857350582|270.89333753122|270.89333753122|270.89333753122||270.89333753122||||-279.0433016096|-279.0433016096||269.82458214677||269.82458214677|269.82458214677|269.82458214677|269.82458214677|269.82458214677|269.82458214677||269.82458214677|269.82458214677|269.82458214677|269.82458214677|||269.82458214677||267.7179994102
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||147.74686403655|147.74686403655|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.62324594525|146.62324594525|146.62324594525|146.62324594525|146.62324594525|146.62324594525|146.62324594525|144.94250058099|143.10277503248|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307||140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|139.32863466687||139.32863466687|139.32863466687|139.32863466687|139.32863466687|139.32863466687|||-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-145.00330176326|-145.00330176326|-145.00330176326|-145.00330176326|-145.75377855669|-145.75377855669|-145.75377855669|-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925||||-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925|-149.3066615035|143.81830954214|143.81830954214|143.81830954214|143.81830954214|143.81830954214|143.81830954214|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-149.03988786897|-149.66097923077|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-149.44791924902|-150.40974126381|-150.40974126381|-150.40974126381|-150.40974126381|-151.13859394438|-151.25386090855|-151.25386090855|-151.25386090855|-151.25386090855|-151.25386090855||-151.25386090855|-151.25386090855|-151.25386090855|||-151.25386090855|-151.99039931408|-153.16433647067|-153.62830507683|147.92285128091|147.92285128091|147.92285128091|147.92285128091|147.76983611291|147.22482349812|145.67202390497|145.52168881965|145.32132887921|144.7125889999|144.24454892811|143.2911607285|142.86275790918|142.86275790918|142.86275790918|142.62529419515|141.95310856074|140.90344785287|139.79549507116|139.0810998702|139.02396606188|139.02396606188|139.02396606188|139.02396606188|138.02662387138|136.27958038389|135.41620686914|135.24855776259|134.55673186457|134.17136433032|133.70707334309|133.62452712356|133.14948543243|132.03275175815|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|129.82930172555|129.82930172555|129.03533287703|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-134.80463918694|-134.80463918694|-134.80463918694|-137.76349442809|131.24189377146|131.24189377146|131.24189377146|131.24189377146|130.87032252895|130.87032252895|130.87032252895|130.87032252895|130.53647286746|129.43219054907|129.02744021647|128.68325758238|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.75570788179|-133.97031773209|-133.97031773209|-134.46613797581|-134.46613797581|-134.58400529431|-134.58400529431|-134.58400529431|-134.58400529431|-134.58400529431|-134.95723336059|-136.65804028863|-137.07003917025|-137.31671544497|-138.48800851443|-139.20679730077|-139.20679730077|-139.75398786081
05528|547|/equities/ucb|STOXX600/EAFAVALUE||136.39379701958|135.62968362832|135.62968362832|134.61076687733|134.13973944893|133.30248369895|131.66109588105|131.59738065326|131.59738065326|131.59738065326|130.08320598165|130.03660318569|130.03660318569|130.03660318569|130.03660318569|130.03660318569|130.03660318569|130.03660318569|129.71288598595|128.33099188868|127.36776198352|127.06418354207|125.15330519713|125.15330519713|123.91827014686|123.91827014686|123.64530609715|122.3614481673|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|120.78072125624|120.38968570707|118.37743110654|117.76381174721|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844||116.75890306844|115.95134039298|115.95134039298|115.95134039298|115.95134039298|115.95134039298|115.95134039298|113.53745536323|113.53745536323|112.63497181888|112.63497181888|112.63497181888|112.63497181888|109.78052882084|109.52072941257|109.52072941257|109.52072941257|109.52072941257|109.52072941257|108.40436659611|108.40436659611|||108.40436659611|108.40436659611|108.40436659611|108.40436659611|105.48818493724|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|101.73557756496|101.17089389643|101.17089389643|101.17089389643|100.48710424459|97.430112012629|93.544567461813|92.818110349252|92.818110349252|91.843457622081|90.954949081771|90.90031175068|90.90031175068|90.703677383297|90.207418246659|89.150464582876|88.914575483186|88.914575483186|88.914575483186|86.726192794225|84.850214995699|83.48468085324|82.565167379058|82.565167379058|82.565167379058|82.565167379058|82.565167379058|81.662266878889|81.662266878889|81.662266878889|81.662266878889|81.138072071921|80.53007874053|79.588975530656|79.261975197245|79.261975197245|79.261975197245|79.261975197245|79.261975197245|79.261975197245|78.331448407725|78.331448407725|78.331448407725|77.591608731565|77.050677741696|76.265191251624|75.400216401273|74.211354269644||73.398171122494|73.270190220875|72.487794294466|||72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.020885668981|71.368759802964|70.873064548866|70.131184612265|69.33748393849|69.33748393849|69.33748393849|66.20718159601|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.615879544147|-71.618758846795|-71.929730390482|-73.295254785675|-74.236986704396|-74.236986704396|-74.468872251032|-74.910970252883|-75.355524215578|-75.991691758764|-76.517438440999|-76.982710023148|-78.418563572812|-78.536181679752|-78.92121044327|-78.92121044327|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.512843971264|-82.512843971264|-82.512843971264|-83.485381529079|-83.804870417103|-84.855724985188|-84.855724985188|-84.855724985188|80.112140156044|80.112140156044|80.112140156044|80.112140156044|80.112140156044|80.112140156044|79.582248750882|79.582248750882|79.582248750882|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||-15.132437902313|-15.132437902313|-15.132437902313|-15.33270894777|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-16.054947128901|-16.732718669715|-17.420243222783|-18.27693733382|-18.281041083598|-18.436156522195|-18.952395822119|-19.078772970384|-19.626970128158|-19.97552207216|-20.087247352958|-20.174163479673|-20.469070694035|-20.833779626839|-20.833779626839|-20.833779626839|-21.406421667726|-21.622690843643|-21.827434194421|-22.14603735378|-22.428751126368|-22.428751126368|20.48370795298|20.48370795298|20.48370795298|20.48370795298|20.48370795298|20.48370795298|20.48370795298|19.793007904163|19.772006669399|19.772006669399||19.772006669399|19.772006669399|19.772006669399|19.737293214411|19.737293214411|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.659444862054|19.373140918676|19.373140918676|19.363581548802|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|||-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.347061176046|-21.367760516666|-21.367760516666|-21.677154153166|-21.677154153166|-21.677154153166|-21.955448779329|-22.152714257457|-22.152714257457|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.326978786472|-22.326978786472|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.619328062681|-23.103698351811|-23.469108478704|-23.916231253057|-24.01454683281|-24.01454683281|-24.74227360594|-25.088029483332|23.526916374331|23.526916374331|23.526916374331|23.526916374331||23.526916374331|23.43601784614|23.380018604103|||23.086253010282|23.086253010282|23.086253010282|22.823420534421|22.823420534421|22.823420534421|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.646339555733|22.30646772266|22.30646772266|22.090735821139|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-24.617424190123|-24.806017684444|-24.806017684444|-25.497241549475|23.152914332451|23.152914332451|23.152914332451|-22.993143072638|-22.993143072638|-22.993143072638|-22.993143072638|-22.993143072638|-22.993143072638|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.356554653148|-23.871171476554|-24.206300737804|-24.423704868414|-24.423704868414|-24.468318081167|-24.468318081167|-24.468318081167|-24.673687405351|-24.87909660843|-24.964564765272|-24.964564765272|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-25.000236261265|-25.000236261265|-25.000236261265|-25.000236261265|-25.132485535825|-25.606650408865|-26.136278427046|-26.601420495688|-26.948801356089|-27.457000553092|-27.850557128015|-27.956173993285|-27.999082566562|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||34.820597844531|34.820597844531|34.820597844531|34.820597844531|34.820597844531|34.640388070664|34.263210255925|33.741900292838|33.272388078333|33.157932495144|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-36.498888260142|-37.722374869736|-37.796614646619|-37.796614646619|34.965165739068|34.965165739068|34.965165739068|34.965165739068|34.965165739068|34.965165739068|34.551524374087|34.551524374087|34.551524374087|34.551524374087|34.389749126522|34.26577038246|34.26577038246|34.256600090967|34.256600090967|34.244906315963|34.244906315963|34.155451970808|33.947169204014|33.694354476154|33.636733583977|33.636733583977|33.538034668148|33.538034668148|33.320871607662|-36.018913414991|-36.018913414991|-36.018913414991||-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.674222067048|33.380523340625|||33.06474944477|32.77777641487|32.498917136721|32.062577015486|32.062577015486|32.062577015486|31.991197116206|31.703830196935|31.254810388969|30.556457157584|30.486064084869|30.216460157877|29.952683894703|29.952683894703|29.952683894703|29.952683894703|29.952683894703|29.761314675619|29.737015827287|29.663629010639|29.511253307617|29.352436175939|29.352436175939|29.352436175939|28.988408625122|28.988408625122|28.771842916802|28.317602961147|28.232892187529|28.137101765135|27.931225056625|27.900804885203|27.719784189125|27.569203298247|27.179175228866|27.179175228866|27.179175228866|27.179175228866|26.925194681786|25.870775022165|25.870775022165|25.870775022165|25.383916737918|25.220185997623|25.190717891599|25.190717891599|25.190717891599|25.001195912186|25.001195912186|24.999662616323|24.591012772002|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.156363643163|23.728459955315|-25.351791116427|-25.351791116427||-25.351791116427|-25.351791116427|-25.351791116427|||-25.351791116427|-25.351791116427|-25.351791116427|-25.351791116427|-25.351791116427|-25.351791116427|-25.89310192712|24.241155179525|24.241155179525|24.241155179525|24.241155179525|24.241155179525|24.241155179525|24.056283562476|23.949759793606|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.805759008772|23.360286774511|23.237819316514|22.97591053394|22.84267803196|22.541310056094|22.352843108048|22.041215594466|21.786769440057|21.786769440057|21.786769440057|21.786769440057|21.786769440057|21.781410166822|21.643789447239|21.381917160901|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.812249609044|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.612030294356|20.920311162668|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.239138246274|-22.997653352658|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391||-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521
05531|989550|/equities/unilever-ord|STOXX600||50.987088482614|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|51.232947130454|51.232947130454|51.232947130454|51.232947130454|51.232947130454|51.038328677357|51.038328677357|51.012029110479|51.012029110479|51.012029110479|51.012029110479|51.012029110479|50.516826554934|50.516826554934|50.269719509322|50.269719509322|50.269719509322|50.0543451241|50.0543451241|49.565939365862|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|48.843472914977|48.843472914977|48.843472914977|48.768301280652|48.61707282578|48.61707282578|48.61707282578|48.608967839734|48.283297709907|47.864221763042|47.733578151495|47.296198785339|47.21944361267|47.21944361267|46.974379969278||46.648755445126|46.560281530623|46.313648400046|45.374608341564|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.660926235185|-45.984457835191|-45.984457835191|-45.984457835191|-45.984457835191|-46.152178508963|-46.446864374176|45.003494428796|45.003494428796|45.003494428796|||45.003494428796|45.003494428796|45.003494428796|45.003494428796|45.003494428796|-46.179729065186|-46.179729065186|-46.179729065186|-46.179729065186|-46.332925313515|-46.332925313515|-46.332925313515|-46.332925313515|-46.332925313515|-46.332925313515|-46.374084571779|-46.568981916573|-46.734980246388|-46.762476864747|-46.957475811566|-46.988305363749|-47.15506223583|-47.627013883588|45.869560958303|45.869560958303|45.869560958303|45.869560958303|45.778955620038|45.610506447937|45.458121597371|45.458121597371|45.458121597371|45.458121597371|45.458121597371|45.458121597371|45.458121597371|44.493420414966|44.493420414966|43.97046513562|43.82150104775|43.82150104775|43.82150104775|43.551388086367|43.094876516183|-44.750074967446|-44.750074967446|-44.750074967446|-44.750074967446|-44.750074967446|-44.945084263552|-45.110646858997|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.597654020646|-44.859662386323|-44.859662386323|-44.859662386323|-44.859662386323|-44.859662386323||-44.859662386323|-44.859662386323|-44.859662386323|||-44.973261165416|-44.973261165416|-44.973261165416|-44.973261165416|-44.973261165416|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.121943052292|-45.487993619707|-45.88415908578|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.275976558696|-46.925806465161|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.312358680314|-47.312358680314|-47.312358680314|-47.312358680314|-47.312358680314|-47.677064276345|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-48.205580045652|-48.205580045652|-48.611755267195|-48.773339685922|-48.922598769405|-48.990110532155|-49.034220808153|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.295570030615
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||-33.214082818088|-33.264732037131|-33.264732037131|-33.282569556256|-33.282569556256|-33.820077530565|-34.146750785711|-34.250280117329|-34.42475586394|-34.572033046386|-34.572033046386|-34.572033046386|-34.572033046386|-34.572033046386|-34.572033046386||-34.572033046386|-34.572033046386|-34.572033046386|-34.572033046386|-34.750593740301|-34.943436285474|-35.201595567574|-35.530106092945|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.565690832578|33.542433876951|33.45992739461|33.144406068446|33.144406068446|33.144406068446|32.79989638607|32.688948469891|32.688948469891||32.33160721542|32.05123007829|31.637478542936|31.431641579349|31.061269337027||30.920298019125|30.920298019125|30.920298019125|30.920298019125|30.211663429475|30.211663429475|30.125182355483|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.724004893339|29.530006043157|29.33278424656|||29.097511425867|29.097511425867|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.073694365703|29.015216873181|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.818773360547|-31.343081045479|-31.41287840189|-31.41287840189|-31.575419620027|-32.092688140328|-32.222986496218|-32.632763108422|-32.846404403237|-33.778782254886|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.722453904353|33.486696401998|33.486696401998|33.486696401998|33.486696401998|33.370747592599|33.370747592599|33.370747592599|33.370747592599|33.370747592599|32.964718953934|32.809339515258|32.809339515258|32.809339515258||32.721037536846|32.721037536846|32.661707619811|||32.308563793131|32.202847573965|32.166496592328|32.116108503127|31.557900100045|31.502783058269|31.502783058269|31.502783058269|31.502783058269|31.502783058269|31.142536002379|31.020942629924||31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|30.837159622102|30.494621370003|30.381801708722|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-33.138491919573|-33.549991398979|31.765169839159|31.765169839159|31.765169839159|31.765169839159|31.765169839159|31.709634070149|31.391260628955|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.531452498837|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.218297832462|30.218297832462|29.969775483843|29.238638663553|28.742376725169|28.336019830316|28.336019830316|28.29279902733|28.15755444938|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.107233135909|28.107233135909|28.107233135909|28.107233135909|28.107233135909|28.107233135909|28.107233135909|27.832481270598|27.825717102803
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|24.903003019795|24.903003019795|24.903003019795|24.903003019795|24.903003019795||24.32389121001|24.305990695346|23.800545479842|23.499934087059|23.499934087059|23.261036857258|-24.90551494637|-24.915572739076|-25.162858539634|-25.534843292295|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.834212210098|23.834212210098|23.429123669111|-25.518083757815|-25.518083757815|-25.518083757815||-25.518083757815|-25.518083757815|-25.518083757815|-25.518083757815|-25.518083757815||-25.802866159231|-25.802866159231|-25.802866159231|-26.065406360395|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|23.842597904864|23.237332387173|-25.76896669046|-25.76896669046|-25.76896669046|||-25.76896669046|-25.76896669046|-25.76896669046|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.924648980788|-26.065165975018|-26.114648662874|-26.114648662874|-26.238659726997|-26.238659726997|-26.238659726997|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.691878673535|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.906002194661|25.131577445832|25.131577445832|25.131577445832||25.131577445832|25.131577445832|25.131577445832|||24.678974736363|24.438462402396|24.438462402396|24.438462402396|24.438462402396|24.438462402396|23.834402351437|23.707356416392|23.707356416392|23.707356416392|23.642617291|23.328465216454||23.091063234944|23.091063234944|23.091063234944|22.764514311308|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.249749751164|22.219506693565|22.219506693565|21.767785020098|21.501427274529|21.414108083061|21.414108083061|21.236306952611|21.236306952611|21.163674247679|20.840193629725|20.100770288555|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-22.298303547321|21.079234685265|21.079234685265|21.079234685265|21.079234685265|21.07417938955|21.07417938955|-22.082668442674|-22.082668442674|-22.082668442674|-22.082668442674|-22.082668442674|-22.082668442674|-22.46796538559|-22.837215964242|-22.837215964242|-22.837215964242|-22.837215964242|-22.837215964242|-23.015795460723|-23.151994536742|-23.267216919113|-23.660240966136|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-24.159644290739|-24.48849314775|-24.636658129051|-24.734064986259|-24.916183924178|-25.250204377152|-25.366892396055|-25.376547984108|-25.736719639019|-26.021356086948|-26.219284672448|-26.392538435933|-26.448375683887|-26.73875170931|-26.796945796904
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.305207582847|71.169680856484|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.470399481786|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-77.099600753185|69.28377727999|69.28377727999|68.979195960514|67.629660906783||65.899623992698|65.73569332522|65.328549241157|65.281722650629|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|63.723420650806|63.677683965494|63.677683965494|63.677683965494|63.677683965494|63.677683965494|63.677683965494|63.677683965494|||63.677683965494|63.677683965494|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|62.545421220079|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-70.059809749848|-70.167695101294|-70.167695101294|-70.167695101294|-70.167695101294|-70.167695101294|-70.167695101294|-70.775215846734|-71.854276553148|-71.854276553148|-75.421415849255|-76.623798100735|-78.065327662654|-79.825365510724|-80.692075163282|-80.733733102321|-80.733733102321|-80.739180060374|-80.739180060374|-81.442742711378|-81.442742711378|-81.442742711378|-81.778047118002|-81.964495695756|-82.554989113991|-82.863877895347|-84.065424207043|-86.950472358411|-87.542189813925|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-89.304105841657||-89.304105841657|-89.304105841657|-89.304105841657|||-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|82.739984558001|82.739984558001|82.739984558001|82.739984558001|82.739984558001|82.588874443786|81.287637931789|79.986260977813|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.618048223051|79.133940096468|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|77.828882713787|76.951623857746|76.951623857746|76.951623857746|76.951623857746|76.843470613966||76.776082613744|76.606758120632|75.831296649851|75.831296649851|75.831296649851|75.831296649851|75.831296649851|75.831296649851|75.818110694795|74.909393027865|74.909393027865|72.215994202917|-80.350348013247|-80.350348013247|-80.350348013247|-80.350348013247|-81.303163018055|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.263106727857|75.263106727857|74.909003152073|73.160006299748|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|71.898884201205|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||-174.89401716064|-174.89401716064|-174.89401716064|-174.89401716064|-174.89401716064|-174.89401716064|-174.89401716064|-174.89401716064|-176.00168454725|-178.71020081395|-179.83355662948|-187.50950312754|-191.95865597132|-191.95865597132|-193.75450600963|-193.75450600963|-193.77949451394|-193.77949451394|-193.77949451394|-196.65777252987|-201.60559371274|182.92029901707|182.92029901707|182.92029901707|182.92029901707|182.92029901707|182.92029901707||182.92029901707|182.92029901707|182.92029901707|182.92029901707|182.92029901707|182.92029901707|182.43267770253|182.43267770253|182.43267770253|182.43267770253|182.43267770253||182.43267770253|182.43267770253|179.42519575184|175.20888922029|175.20888922029|||171.90645543916|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.9833257278|-191.99546210955|-191.99546210955|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-198.45843187468|-198.45843187468|186.04290272535||||186.04290272535|186.04290272535|186.04290272535|185.43266928793|183.80518111256|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.38052932673|181.67720223168|181.67720223168|181.67720223168|180.75688892712|-193.3782247308|-193.3782247308|-193.3782247308|-193.3782247308|-193.70580946109|-197.01422591895|-198.0469422484|-198.0469422484|-201.29548996295|-203.16764690657|-203.16764690657|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-205.80430883116|-209.75256404553|-214.41062905694|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095||199.89651070095|198.65444480552|194.28272323227|||184.24747127533|182.59607912699|179.89244931525|179.89244931525|179.89244931525|179.89244931525|178.05605415046|173.29686481503|173.29686481503|173.29686481503|173.29686481503|173.29686481503|173.29686481503|172.82699099916|172.82699099916|172.81109927912|169.8501138027|165.24123820282|162.51078535967|162.51078535967|162.51078535967|162.51078535967|162.51078535967|162.51078535967|161.59754315408|159.60837958689|155.26154267386|155.20614896434|151.12572442842|149.85439954929|149.85439954929|149.85439954929|147.80489822155|142.4038178215|142.4038178215|139.62312579261|135.51633908709|135.51633908709|135.51633908709|135.51633908709|135.51633908709|132.36546473006|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-155.78191183543|-156.62545986679|-159.80384975569|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-161.62340009059|-165.33822374704|-167.30434787865|-167.30434787865|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-172.58508778443|-176.88232020128|-179.51257979857|-181.36065215521|-182.85405476284|-186.01414730755|-186.01414730755|-190.77659847961|-190.77659847961|-191.34423511981|-191.34423511981|-191.34423511981|-192.21914999748|178.98311134918|178.98311134918|178.98311134918
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||-26.342948180406|-26.342948180406|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.658829103594|-26.750921870475|-27.22657972045|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.302191054964|25.172312202114|25.172312202114|25.172312202114|25.172312202114|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002||-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.70567042584|-26.70567042584|-26.741568014882|-26.741568014882|-27.002854053468|-27.300948452387|-27.734387953451|25.668942119372|25.668942119372|25.668942119372|25.668942119372|25.471048303989|25.156231487419|25.156231487419|24.920257343878|24.575975727628|24.575975727628|||24.575975727628|24.475528955007|24.443491829208|24.443491829208|24.332122341053|24.332122341053|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.841508145656|-25.913898092206|-26.104331764574|-26.19147881865|-26.537645609661|-26.537645609661|-26.537645609661|-26.537645609661|-26.537645609661|-26.537645609661|-26.729605126695|-26.844575535019|-26.844575535019|-26.860639504548|-26.98215974047|-26.98215974047|-26.98215974047|-26.98215974047|-27.404622429767|-27.779580719116|-27.867878421887|-27.867878421887|-28.260975714904|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.333383805163|-27.848831998769|-27.848831998769|-27.848831998769|-27.848831998769|-27.848831998769|-28.004257585675|-28.119700316626|-28.119700316626|-28.257445101426|-28.36938291621|-28.828203371629|27.173431543919|27.173431543919|27.173431543919|27.173431543919|27.173431543919||27.173431543919|27.173431543919|27.173431543919|||27.173431543919|27.031149704776|27.031149704776|26.824629021674|26.824629021674|26.501810074945|26.056455931288|25.260687480275|25.260687480275|25.245285015598|25.245285015598|25.245285015598|25.245285015598|25.034179346669|25.034179346669|24.782422216852|24.647681846687|24.647681846687|24.480677692719|24.480677692719|24.480677692719|24.480677692719|24.325197529603|24.250219371373|24.13802160428|24.027383420666|24.027383420666|24.027383420666|23.428202732625|23.143559782839|23.091666784057|23.091666784057|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534||-24.713883163534|-24.713883163534|-24.912092581946|-25.267882125861|-25.670979465916|-26.096643622136|-26.532937561379|-26.641041264386|-26.751156472996|-26.801248972962|-26.801248972962|-26.801248972962|-26.801248972962|-26.801248972962|-26.801248972962|-26.92694318885|-27.118826422365|-27.19686526892|-27.19686526892|-27.19686526892|-27.19686526892|-27.19686526892|-27.43651654585|-27.956128834175|-28.213477715835|-28.217664960584|-28.217664960584|-28.217664960584|-28.217664960584|-28.217664960584|-28.217664960584|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.737523766092|-29.146136941436|-29.24931057262|-29.24931057262|-29.24931057262|-29.291456522407|-29.330687351509|-29.330687351509|-29.50298512808|-29.561094107799|-29.982327159436|-30.267029850783|-30.631143562332|-30.932382575158|-31.010424604553|-31.077138890312|-31.188651411572|-31.188651411572|-31.188651411572|-31.188651411572
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||-278.00803908476|-278.00803908476|-278.00803908476|-278.2922727705|-280.01919366264|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013|-280.56393631013||-280.56393631013|-280.56393631013|-280.95668218204|-280.95668218204|-282.80188875804|-287.63542822345|-289.02835673375|-289.02835673375|-289.02835673375|-291.51010872013||-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013||-291.51010872013|-291.51010872013|-291.51010872013|-291.51010872013|-297.46677966787||-300.90940032977|-300.90940032977|-300.90940032977|-300.90940032977|-301.71577078613|-301.71577078613|-301.71577078613|-301.71577078613|-301.71577078613|-301.71577078613|-301.71577078613|-302.27978091225|-302.27978091225|-302.27978091225|-306.73509132895|-306.73509132895|-306.73509132895|-306.73509132895|-306.73509132895|-306.73509132895|-311.65009639035|||-315.29733135712|306.61684828321|304.24095101401|302.27048858056|301.42556151692|297.97561475242|295.511092526|295.511092526|295.511092526|295.511092526|293.51509704224|290.75288390707|287.90319654225|285.53968113527|284.85519142797|283.46131600991|282.29035620839|281.01984463964|280.40782539091|280.40782539091|274.65036425813|273.23371839771|271.39857260661|270.75953088289|270.09947740243|268.12718287228|263.65799385439|261.57832989572|259.78702338403|259.21335456841|257.83152101297|253.79891223663|252.06265449253|250.18074077729|248.94525023702|247.86695894934|244.65772538425|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-259.68368881418|-259.74459416585|-259.74459416585|-259.74459416585|-259.74459416585|-259.79121268807|-260.03421114181|-260.03421114181|-262.72135435976|253.49292776432|253.49292776432||253.49292776432|252.85881066152|252.25422525217|||250.89636410397|250.78255901418|250.78255901418|250.64419306161|250.64419306161|250.43521349564|246.46412322405|244.63779476988|244.63779476988|242.21977773097|240.76330082979|240.76330082979|239.44255291716|237.37228729212|235.91087205635|235.01763765267|233.36126202402|230.1514090306|229.84093554893|229.84093554893|228.43714738863|227.34960244515|225.17456217186|223.11062378769|221.69514279768|220.16403839771|219.0378268845|216.97813708331|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-231.80099174909|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|221.89716794176|220.8496322332|220.13014133089|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-231.03466625363|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|220.33983367713
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||38.439822611599|37.940914190907|37.548793409819|37.203782413537|37.203782413537|37.203782413537|37.203782413537|37.203782413537|36.899661094311|36.899661094311|36.899661094311|36.731845465372|36.453160805912|36.286846526696|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.733835943665|-38.970927300415|36.351283049258||36.351283049258|36.351283049258|36.351283049258|36.351283049258|36.351283049258|36.351283049258|35.944757434696|35.641247087174|35.641247087174|35.641247087174|35.641247087174|35.641247087174|35.641247087174|35.542496263378|35.459439767062|35.126044923132|34.961660457326|34.961660457326|34.770732112144|34.127448300048|34.127448300048|||33.906053573472|33.640615497014|33.264572604918|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-35.159196079955|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|32.662524021085|32.137250675554|31.843610937723|31.309498634696|31.309498634696|31.309498634696|30.997778405481|30.529196727865|30.27410728467|-30.029413266266|-30.029413266266|-30.029413266266|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.208327285461|-30.478697662014|-30.660775904808|-30.77364016126|-30.800711319959|-30.990234452393|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.56782635799|-31.620529993938|30.296351610931||30.296351610931|30.296351610931|30.296351610931|||30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.206502476569|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.930529648157|-31.938915034196|-31.938915034196|-31.938915034196|-31.938915034196|-31.938915034196|-31.938915034196|-32.079350652586|-32.194832579174|30.753229576225|30.753229576225|30.753229576225|30.753229576225|30.5960273658|30.5960273658|30.5960273658|30.5960273658|30.5960273658|30.5960273658|30.498917570242|-31.964545061401|-31.964545061401|-32.260606026441|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.620983142058|-33.006649143608|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.246363269773|-33.548735949162|-33.726930137876|-33.852142859834|-34.096270191821|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.528050650312|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.775823444096|-35.008137007518|-35.010709201808|-35.756341099204|-36.068712790213|-36.356346959761
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||25.328720352766|24.88191209647|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.817860781779|-26.817860781779|-26.862068056652|-26.950075758375|-26.951194485997|-27.099104997157|-27.115671498509|-27.169634667736|-27.427697983914|-27.427697983914|-27.471886148644|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.9773509493|25.9773509493|25.9773509493|25.833724073848|25.2574699767|24.640522255673|24.518552330027|24.518552330027|24.518552330027|24.518552330027|24.518552330027|-26.188362299244|-26.188362299244|-26.188362299244||-26.188362299244|-26.188362299244|-26.188362299244|-26.188362299244|-26.40323824932|-26.40323824932|-26.40323824932|-26.40323824932|-26.40323824932|-26.485478931614|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|||24.93899335917|24.751103295841|24.493449411964|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.451559481165|-26.54506750586|-26.752296559042|-26.782552524879|-26.922835134217|-27.038027167035|-27.038027167035|-27.038027167035|-27.038027167035|-27.038027167035|-27.356696843784|-27.636786177914|-27.636786177914|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.714375973464|-27.714375973464|-27.720958840112|-27.720958840112|-27.872176209269|-28.276863141389|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|27.234859513667|27.234859513667|27.234859513667|27.234859513667|27.234859513667||27.234859513667|27.234859513667|27.00651142269|||27.000961362002|27.000961362002|27.000961362002|26.733791575198|26.733791575198|26.733791575198|26.733791575198|25.903101110199|25.711225138482|25.535805289808|25.397560297188|25.307290698352|25.101433490452|24.942704225841|24.746339296039|24.105931148194|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|22.7583440383|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-24.097816752358|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.447261309025|-24.703622155055|-25.027358590082|-25.311510044685|-25.570565707541|-25.775073589061|-25.796748334803|-26.103998510401|-26.103998510401|-26.103998510401|-26.103998510401|-26.241109468717|-26.443181396701|-26.443181396701|-26.443181396701|-26.573534304542|-26.666149888483|25.143608330744|25.143608330744|25.143608330744|24.925120511604|24.635689592972|-25.857922886865|-25.857922886865|-25.857922886865|-25.857922886865|-25.857922886865|-25.857922886865|-26.271025709594|-26.691139702758|-26.840155394829|-26.934617024833|-27.195130752384|-27.366064994996|-27.366064994996|-27.366064994996|-27.410071657173|-27.471190450448|-27.606878596166|-27.66542056492|-27.91935564071|-28.087551927468|26.487123543578|26.487123543578
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.207641362056|-19.418490461624|-19.423045321875|-19.499952194573|-19.499952194573|-19.499952194573|-19.499952194573|-19.499952194573|-19.499952194573|-19.521668731285|-19.521668731285||-19.737409497978|18.563605325036|18.563605325036|18.563605325036|18.563605325036|18.563605325036|18.552338194641|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.367373403672|18.288557243505|18.288557243505|18.288557243505|18.288557243505|18.202562332329|18.086736361381|17.84470526009|17.84470526009|17.674950454292|17.539228412911|17.539228412911|17.32664444425|17.174326181172|17.104939013056|17.104939013056||16.717702689647|16.717702689647|16.572724888588|16.463583705453|16.008930344675||16.008930344675|15.940200429596|15.661334361675|14.560999051585|14.560999051585|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.388453291686|14.353863037702|14.353863037702|14.135958659512|14.007572441757|14.007572441757|13.99202569537|13.99202569537|13.99202569537|||13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.810584158948|13.716338487382|13.716338487382|13.49509826845|13.30594223016|13.177987623009|13.177987623009|13.177987623009|13.177987623009|13.177987623009|13.074986563559|12.973596213522|12.929532419829|12.929532419829|12.881459673722|12.881459673722|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.749155966608|12.749155966608|12.611561846036|-13.418020614289|-13.418020614289|-13.418020614289|-13.418020614289|-13.418020614289|12.703917008507||12.703917008507|12.703917008507|12.659907850808|||12.511286295328|12.49859402905|12.49859402905|12.428160278114|12.340846275734|12.340846275734|12.283995601256|12.274297578289|12.274297578289|12.274297578289|12.273663475727|12.155459989679||12.070233465977|12.068281464306|12.068281464306|11.971979729034|11.8183108609|11.594789430066|11.570407130161|11.570407130161|11.570407130161|11.446841162486|11.393712593497|11.363846859867|11.060107692011|11.024008521247|11.000287595511|10.72059728384|10.661923259447|10.661923259447|10.661923259447|10.661923259447|10.650522878079|10.650522878079|10.587247665623|10.386580491724|10.386580491724|10.386580491724|-10.226628337065|-10.226628337065|-10.226628337065|-10.226628337065|-10.226628337065|-10.289142328015|-10.448935885684|-10.689095862989|-10.890661964024|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-11.055675936776|-11.27019500847|-11.526327982162|-11.655919912363|-11.666022012526|-11.738977547406|-11.738977547406|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.958833968711|-12.217315395753|-12.243683135157|11.434796135023|11.374495815784|11.350766581701|11.350766581701|11.250851015699|11.119834957799|11.000928095403|10.827697625229|10.660497310503|-11.245969133668|-11.245969133668|-11.245969133668|-11.245969133668|-11.245969133668|-11.263299073436|-11.425332587801|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.056263490127|-33.056263490127|-33.056263490127|-33.771404420454|-34.323783198019|-35.051980220632|-35.687735924629|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.46951356631|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.187859699216|32.785401844411|32.339332712391|31.66703620299|31.555849303242||31.555849303242|31.206498717198|-33.790163344114|-33.790163344114|-33.790163344114|-33.790163344114|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|||32.351478661101|32.234976756353|32.103306438944|31.981452149838|31.842723602156|31.27413870902|31.010911224447|31.010911224447|30.909900292381|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.797341187174|30.797341187174|30.751489461986|30.397211301688|30.015790555614|29.995322224981|29.84147018579|29.762744523722|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.011722420346|28.553025932987|28.237805176531|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.176110382466|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413||28.079133232413|28.079133232413|28.079133232413|||28.065615806318|28.065615806318|28.065615806318|28.065615806318|28.065615806318|28.065615806318|26.989573965842|26.226193227563|26.039103709099|25.802337869933|25.569264554239|25.362516561323|25.24724045415|25.03137822305|24.978198000179|24.843454038639|24.843454038639|24.672726484956|24.520806997817|24.355523516995|24.355523516995|24.355523516995|24.008359408227|23.99129517996|23.99129517996|23.99129517996|23.99129517996|23.99129517996|23.418105374042|23.031227494018|22.823585828959|22.656347979732|22.656347979732|22.656347979732|22.656347979732|22.570387351985|-23.763870224314|-23.763870224314|-23.763870224314|-23.763870224314|-23.763870224314||-23.763870224314|-23.78652115327|-23.979468350741|-24.226075601945|-24.60230567761|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.988439835656|-25.09248457319|-25.09248457319|-25.09248457319|-25.09248457319|-25.09248457319|-25.190537986562|-25.389487012013|-25.641652142321|-25.701287623882|-25.701287623882|-25.701287623882|-25.701287623882|-25.701287623882|-25.813653173976|-25.941836135181|-26.006483573154|-26.071649041921|-26.458825094649|-26.458825094649|-26.880917000714|-27.064352273878|-27.064836131132|-27.171261034069|-27.171261034069|-27.171261034069|-27.171261034069|-27.171261034069|-27.510290686352|-27.639212149231|-27.985791014133|-28.11754565603|-28.250606699856|-28.393382375089|-28.393382375089|-28.393382375089|-28.393382375089|-28.445979772506|-29.476643547413|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.107447220518|28.020497403359
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||149.31674382276|149.31674382276|149.31674382276|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|147.14373636175|146.96248637227|146.74442048633|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|145.72211627324|145.72211627324|145.72211627324|145.05512512348|143.90015038541|142.45571654694|142.06190473125|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|140.83087060962|139.00097463433|-145.45797935145|-145.45797935145|-145.45797935145||-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-146.87275246135|141.06420618747|||141.06420618747|141.06420618747|141.06420618747|141.06420618747|141.06420618747|141.06420618747|141.06420618747|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.58714844119|140.0898804264|140.0898804264|140.0898804264|138.43042761272|137.13621740184|137.13621740184|137.13621740184|137.13621740184|137.13621740184|135.72912332572|134.25046438098|134.25046438098|133.77551580932|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|132.91083534048|132.91083534048|132.91083534048|131.67036107167|130.38563543613|130.38563543613|129.11182155935|128.95757357641|128.60286868462|-132.18945343625|-132.18945343625|-132.18945343625|-132.18945343625|-132.18945343625|-132.24469319846|-132.24469319846|-133.53009739533||-133.53009739533|-133.53009739533|-134.09455808682|||128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|125.88763273138|125.52899561512|125.52899561512|125.52899561512|125.52899561512|125.52899561512|125.52899561512|122.08777502496|121.38843165398|121.38843165398|121.38843165398|121.38843165398|120.12603771423|118.94559576483|118.21732989915|117.0303642658|116.9031809069|116.49753645941|116.49753645941|116.49753645941|116.49753645941|116.49753645941|116.49753645941|114.61392889072|-123.12479348332|-123.12479348332|-123.12479348332|-123.12479348332|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.23782022345|115.46702340298|114.6189193003|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|110.21467056622|109.10610005601|109.10610005601|109.10610005601|109.10610005601|107.38733543007|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.72362433527|-114.00910967483|-114.00910967483|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||-306.07031841865|-306.07031841865|-306.07031841865|-307.42812411642|-310.26458811601|-315.23287534537|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-316.23142158136|-318.39601041592|-318.50667213639|-319.34075868616|-321.77306215509|-325.59784785624|-330.89204503558|-333.22755892734|-333.22755892734|-333.22755892734|-333.22755892734|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|||-336.85112680077|-336.85112680077|-336.85112680077|-336.85112680077|-340.48526279949||-340.48526279949|-340.48526279949|-340.48526279949|-340.48526279949|-340.48526279949||-342.32686290652|-342.32686290652|-349.91872639027|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-353.49901044026|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.29231018656|329.23556217874|329.23556217874||||-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-348.47798478011|-348.47798478011|-350.19775578052|-352.46564080685|-352.46564080685|-352.46564080685|-352.46564080685|-352.46564080685|-352.46564080685|-353.85625942514|-360.12918629432|-363.51574118694|-364.42306712557|-367.01452004567|-369.44389997207|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-362.10335437979|-362.10335437979|-364.01483040083|-364.05225881221|-364.05225881221|-367.74638468582|-367.74638468582|-367.74638468582|-367.74638468582|-367.74638468582|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814||-375.23049227814|-375.23049227814|-375.23049227814|||-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-377.96723670011|-380.33579888879|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-384.27722954096|-385.36940916455|-385.36940916455|-391.88822257162|-406.72580217918|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-413.47461274861|-413.47461274861|-417.0495693816|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|393.85490723687|393.85490723687|393.85490723687|390.42272705597|390.42272705597|388.46414083422|386.38793154757|377.35325930958|-400.97521063118|-400.97521063118|-400.97521063118|-400.97521063118|-400.97521063118|-400.97521063118|-403.49469509422|-406.80522558754|-407.82801249365|-409.23668970377|-409.90743842954|-412.10828119775|-412.95918471571|-416.79909141589|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|389.36190060374
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||375.74353979701|375.74353979701|375.24283386463|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-397.1990912362|-397.1990912362|-397.1990912362|-399.21011256333|-405.14799224386|-405.14799224386|-405.14799224386|-405.14799224386|-405.14799224386|-405.14799224386|-405.57922973883|-405.57922973883|-405.57922973883|-405.57922973883|-405.57922973883|-405.57922973883|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909||-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-406.4316106981|-407.27400612235|389.57880866839|||389.57880866839|389.57880866839|387.44866951652|385.80963483064|378.91626872187|377.18921853443|377.18921853443|373.57692338515|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|367.23826912355|364.9758657715|363.88984746638|355.50537522306|344.96707442591|342.06467661867|342.06467661867|342.06467661867|338.76869766989|338.76869766989|338.76869766989|338.76869766989|334.46522471948|328.08115014377|328.08115014377|323.13155981039|323.13155981039|323.13155981039|307.54061895979|307.3951416719|304.73321363457|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-322.24255402401|-322.24255402401|-322.62201803738||-322.62201803738|-322.62201803738|-325.08557084991|||-325.21730331793|-330.03032583015|-335.67258764656|-335.79176167815|-341.53530194328|-351.47809767243|329.10169434388|329.10169434388|329.10169434388|326.83521593764|322.92802279476|322.43114389847|321.6457035748|321.49090936156|321.49090936156|321.49090936156|321.49090936156|321.49090936156|321.49090936156|321.15100836722|319.55110650557|318.97900248124|318.58777714387|316.06975407749|314.93863090045|311.77068947164|309.63789735418|309.63789735418|305.24211529208|300.84123683984|297.85214228756|297.85214228756|295.3968217122|292.56314269563|292.42015278627|287.43350445219|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.09613403637|279.09613403637|274.26237725504|271.65820576624|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-290.6229761983|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-292.91520522578|-292.91520522578|-293.20457024613|-293.20457024613|-296.22730366432|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-298.47938295673|-298.47938295673||-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872||-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872|-122.44345243872||-122.44345243872|-122.44345243872|-122.47698961577|-122.47698961577|-122.47698961577|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908||-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908|-123.72927634908||-125.66863725134|-127.36406054846|-127.36406054846|-127.38807287614|-127.38807287614|-127.38807287614|-127.38807287614|-127.38807287614|-128.47841591748|-129.54433800154|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|121.77488260865|||121.77488260865|121.77488260865|121.50583792878|121.50583792878|121.50583792878|120.66482195537|119.74941255473|119.74941255473|119.74941255473|119.74941255473|119.74941255473|119.74941255473|119.49656721644|117.49062862984|116.76992992054|116.76992992054|116.76992992054|116.76992992054|116.76992992054|116.76992992054|116.21869652557|116.21869652557|116.21869652557|116.21869652557|114.16243693881|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-119.02921068673|-119.25190059349|-120.36600082897|-121.49000134494|-122.16944339569|-122.67802005118|115.36716578158|115.36716578158|115.36716578158|115.36716578158|115.36716578158|115.36716578158|115.36716578158||115.36716578158|114.13574221567|113.62150961486|||113.62150961486|113.62150961486|113.62150961486|113.62150961486|113.62150961486|113.62150961486|112.32112170951|109.75124795455|109.12083029768|108.10369804193|104.70410757914|101.88789654722|100.84488361136|100.04923813156|100.04923813156|99.368596737165|98.693024072846|98.693024072846|98.396499291315|98.396499291315|98.396499291315|97.932217959182|96.902466009741|95.999958672661|95.605513111903|94.811680387738|94.47131069422|94.255342994799|90.317051501925|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-98.233933903518|-98.233933903518|-98.233933903518|-98.948615425503|-98.948615425503|-98.948615425503|-98.948615425503|93.732485692683|93.732485692683|93.732485692683|93.732485692683|93.732485692683|93.732485692683|93.732485692683|92.640536115107|91.26726404554|-97.217506328817|-97.217506328817|-97.217506328817|-97.217506328817|-97.217506328817|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-99.58390687634|-100.5576739171|-101.03518918916|-101.74354313661|-103.06060270523|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.77588045403|-103.77588045403|-104.28653041306|-105.29281077322|-105.94089714616|-108.23766302101|-110.03907197308|-110.77396428134|-111.51273851424|-112.25026967823|-112.65434417974|-112.65434417974|-112.67542719266|-112.67542719266|-113.08505993585|-113.08505993585|-113.08505993585|-113.08505993585|-115.38062265957|-117.12291355756
05546|1052403|/equities/sea-limited|EAFAGROWTH||-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466||-75.656055212466|-75.656055212466|-75.656055212466|70.462323691909|70.462323691909|70.462323691909|70.462323691909|70.462323691909|70.285915721859|69.894956762487||69.630420030151|69.133797659912|68.884895907555|68.884895907555|67.923371856647|66.479306081089|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032||66.473116845032|66.473116845032|66.473116845032|65.294985836453|65.294985836453|65.294985836453|63.10660666195|60.174025627943|60.019308097544|60.019308097544|60.019308097544|60.019308097544|59.928846685896|59.928846685896|59.928846685896|58.928403157669|56.598227680478|56.271763776007|56.271763776007|56.23667904874|56.12317866548|56.12317866548|56.12317866548|54.079645572593|52.422938914752|-59.045029145821|-59.045029145821|-59.045029145821|-59.045029145821|-59.045029145821|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322||-60.306349291621|-61.203720638287|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|52.395233627449|51.520816269065|51.512192057845|51.512192057845|51.512192057845|50.826879818436|47.392642055614|46.509281832491|44.638599720834|43.680112352237|42.464570670508|41.952298752889|40.738025974067|40.738025974067|40.738025974067|40.738025974067|40.738025974067||40.738025974067|39.649767587989|39.649767587989|39.649767587989|39.649767587989|38.843352951837|38.74983688442|38.355652237911|37.197391723018|36.968863617955|36.775915926892|35.453627529759|35.453627529759|35.453627529759|35.453627529759|35.151810265271|35.11895667258|-39.380524863181|-39.380524863181|-39.380524863181|-39.380524863181|-39.380524863181|-39.380524863181|-40.337805047496||-41.422004133313|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706||-41.69782706|-41.69782706|-41.69782706|-41.69782706||-41.69782706|-41.69782706|-41.69782706|-42.113747946735|-42.113747946735|-42.894165427945|-43.021921822943|-43.021921822943|-43.021921822943|-43.021921822943|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.174764416018|-43.298624645117||-44.690695694688|-44.998888819964|-44.998888819964|-44.998888819964|-45.689076575473|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.118731266618|-46.608403210614|-46.608403210614|-46.608403210614|40.565005187018|40.565005187018|40.565005187018|40.565005187018|40.565005187018|40.565005187018|40.565005187018|40.565005187018|40.290622333223|40.290622333223|39.325135128955|38.663483824178|38.518376188652|38.518376188652|38.518376188652|38.518376188652|38.518376188652|38.518376188652|38.518376188652|38.518376188652|36.629861440015|36.409846188572|-40.548217984162|-40.548217984162|-40.548217984162|-40.548217984162|-42.603574563091|-42.756672754359|-43.285325039837|-43.475648829168|-43.475648829168|-43.475648829168|-43.475648829168|-43.475648829168|-43.475648829168|-43.475648829168|-43.475648829168|-43.475648829168||-43.599403903125|-43.599403903125|-43.599403903125|-43.599403903125|-43.599403903125|-43.599403903125|-44.012062652506|-45.262904705381|-46.554893243948|-47.535993934384|-48.147215287675|-50.370238428634|-50.398595312482|-53.712440785706|-62.868318249716|-63.676682239389|-63.676682239389|-63.676682239389|-64.271314998043|-66.415628640269|58.997738680633|58.997738680633|58.997738680633|58.997738680633|58.914708068407|56.926819426463
05547|484|/equities/atlas-copco-b|EAFAGROWTH||-176.17334896659|-176.17334896659|-176.17334896659|-177.76760012943|-178.50011515439|-178.87284419862|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601||168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601||168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|168.33740507601|165.37212082013|164.21308381633|164.21308381633|164.21308381633|164.21308381633|164.21308381633|164.21308381633|164.21308381633|164.21308381633||161.63397404966|159.22386463282|157.93207452692|156.0828651631|155.83180073196||155.83180073196|155.83180073196|152.83255416479|149.83895229329|146.99049847909|-163.80778489302|-165.09490026356|-165.09490026356|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|||157.1284070478|157.1284070478|157.1284070478|157.1284070478|156.3315664382|155.11563259708|153.00712227021|153.00712227021|153.00712227021|153.00712227021|152.63194406957|152.63194406957|151.64214792853|151.64214792853|151.64214792853|148.99404748949|147.48566547224|147.48566547224|147.48566547224|147.27574619528|147.2452715158|146.91113213546|146.91113213546|146.47657918481|146.47657918481|146.47657918481|143.58186930497|143.58186930497|143.58186930497|142.22986410812|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|-147.78005159498|-147.78005159498|-147.78005159498|-147.78005159498|-147.78005159498|-148.32326335322|-148.32326335322|-148.32326335322|-148.32326335322|-148.32326335322|-148.51884163028|-148.51884163028|-148.87927085168|143.17818390261|143.17818390261|143.17818390261||143.17818390261|142.35354377308|141.68448629952|||140.44966839685|140.44966839685|139.95797166707|139.04496309362|138.4894573316|138.4894573316|137.14106370177|136.81506772799|136.73063114796|135.56181069121|134.15779293595|134.15779293595|133.9947673857|133.64542262051|133.64542262051|133.64542262051|133.12269451324|132.18282435458|132.18282435458|132.18282435458|132.18282435458|132.18282435458|131.65314444482|130.54238000379|129.99153588068|128.8544844814|127.71054238168|127.66726524397|124.91640633526|123.93489338493|122.89709850523|122.3995615241|120.63619953346|120.63619953346|120.63619953346|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-130.15520996087|-131.93912277214|-135.23235999205|126.76478347299|126.76478347299|126.76478347299|126.76478347299|126.76478347299|123.22198146711|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|122.61775678147|122.61775678147|122.61775678147|122.61775678147|122.60036337958|122.60036337958|122.60036337958|122.60036337958|122.60036337958|122.08373666457|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-130.32784601469|-131.24205129698|-132.13561204357|-132.64234790187|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.260062454902|10.233402303814|10.12905825946|||10.048928056687|10.048928056687|10.048928056687|9.8263415838546|9.8263415838546|9.8263415838546|9.725657253935|9.4918652656175|9.4918652656175|9.4918652656175|9.3479058612825|9.3098526370675|9.3098526370675|9.1616706598137|9.1616706598137|9.0021891845966|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.435056532458|-10.545353581674|-10.545353581674|-10.585028432207|-10.585028432207|-10.585028432207|-10.644142387528|-10.850602730798|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.187760721893|-11.187760721893|-11.187760721893|-11.187760721893|-11.256678461202|-11.443531061949|-11.661701283788|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.819887736157|-11.819887736157|-11.873763829155|-12.04446017045|-12.293844665622|-12.333422237102|-12.333422237102|-12.333422237102|-12.334079695481|-12.409533448504|-12.70142591826|-12.929084442632|-13.109537705863|-13.120320065247|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.207022438271|12.072247357085|12.009440999246|-12.777734068613|-12.777734068613|-12.777734068613|-12.777734068613|-12.794148634518|-12.805999118581|-12.847221037298|-12.888807318564|-12.888807318564|-12.888807318564|-12.888807318564||-13.353397022746|-13.496830237201|-13.564358705099|-13.564358705099|-13.564358705099|-13.669010102545|-13.826678103645|-14.001586669506|-14.164263241623|-14.198905577304|-14.198905577304|-14.339151754405
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||80.630541205458|79.289493958213|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-87.670383759985|-88.562202973436|-88.562202973436|-88.710779131861|-89.198089958796|-90.803433287551|-91.290787730756|-91.290787730756|-91.290787730756|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.335215048538|83.991343246711|83.991343246711|83.991343246711|83.715287615751|83.715287615751|83.715287615751|82.539204308164|82.130212140235|82.130212140235|82.130212140235|82.130212140235|81.308566332032|79.909520944147||79.474746621104|79.474746621104||79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|||79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|77.93337110728|76.653742199143|75.84495906046|75.84495906046|75.84495906046|73.422179531289|73.33614528821|73.33614528821|72.02571686822|71.928379536331|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.783880600649|-78.783880600649|-78.865420007394|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043||73.687775341043|73.687775341043|73.687775341043|||73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|70.366413875166|68.968780559452|68.968780559452|68.690867152647|67.15540643846|66.379022505978|66.379022505978|66.1729622976|66.1729622976|66.1729622976|65.833294035772|64.454774355203|63.77974518064|63.697495018148|63.616412617424|63.616412617424|63.472680702981|62.60742488523|62.536025530979|62.221138325979|61.984860621914|61.984860621914|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|-67.875320738243|-67.875320738243|-67.875320738243|-67.875320738243|-67.875320738243|-67.875320738243|-68.545911702499|-69.512854269239|-69.512854269239|-69.717616482016|-71.932906490163|-72.527673674509|-73.500748476369|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.654128664584|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-77.674860353205|72.703319189219|72.703319189219|72.703319189219|72.703319189219|72.703319189219|72.703319189219|72.300641639327|72.300641639327|71.360710999805|71.078569727295|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.346130940318|70.346130940318|70.346130940318|70.346130940318|69.162366439898|68.621521369174|68.343909360253|67.821008789631|67.442232887052|66.976923615958|66.783251717384|66.340466546009
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.25872872791|165.25872872791|162.87358510187|151.75953883253|-159.78876561091|-159.78876561091|-159.78876561091|-159.78876561091|-159.78876561091|-163.36808086949|150.12012213061|150.12012213061|150.12012213061|150.12012213061|150.12012213061|150.12012213061||150.12012213061|150.12012213061|150.12012213061|||150.06398485289|150.06398485289|150.06398485289|144.73499317286|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-160.74153011955|145.20983444203|145.20983444203|145.20983444203|142.88315175363|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-161.64193918582|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-163.96442341729|-164.33941571414|-164.33941571414|-166.05668683919|-166.05668683919|-168.01319421261|-168.01319421261|-170.23389389448|-170.23389389448|-171.40987600146|160.84618148346|160.84618148346|160.84618148346|160.84618148346|160.84618148346|160.84618148346|156.30824927801|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-170.31631041422|-173.78757848623|-175.63897355268|-176.95163253358|-179.39626294828|-181.16754522082|-181.16754522082|-181.16754522082|-182.80750929667|-182.80750929667|-182.80750929667|-182.80750929667|-186.75001236414|172.48762233691|172.48762233691|172.48762233691
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||29.329321750556|29.329321750556|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.983292939754|28.520880357526|28.477710849166|28.477710849166|28.477710849166|28.061116591662|28.061116591662|28.061116591662|28.061116591662|28.061116591662|28.061116591662|27.953461849656|27.339402317964|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.188559048002|27.011176419065|26.927168497724|26.927168497724|26.927168497724|26.927168497724|26.927168497724|26.927168497724|26.819631825202|26.637369114286|26.296521564464|26.013356946288|25.918730919425|25.918588736393|25.739554114227|25.739554114227||25.194505686102|24.615561914221|24.615561914221|24.464126043707|24.464126043707|24.464126043707|24.432917945021|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926||24.35015343926|24.35015343926|24.35015343926|24.35015343926|23.959060131418|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.069498473714|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.805877830912|22.805877830912|22.613923240504|22.613923240504|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.071977469985|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.999240183316|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.069976676707|21.05886349546|20.79818190322|20.347980803756|-21.775047334775|-21.775047334775|-21.775047334775|-21.775047334775|-21.775047334775|-21.911719358348|-22.124131560748|-22.128248904008|-22.128248904008|-22.334166021103|-22.474681926408|-22.474681926408|-22.474681926408|-22.474681926408|-22.60186945138|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-22.760985822955|-23.195540396681|-23.213244772169|-23.213244772169|-23.213244772169|-23.213244772169|-23.213244772169|-23.213244772169|-23.213244772169|-23.213244772169|-23.633605904284|-23.640672625108|-23.748573579697|-23.748573579697|-23.748573579697|-23.748573579697|-23.748573579697|-24.216192870568|-24.491325543138|-24.655932195951|-24.655932195951|-24.655932195951|-24.655932195951|-24.992146235891|-25.281830079233|-25.312143845715|-25.312143845715|-25.312143845715|-25.312143845715|-25.312143845715|-25.312143845715|-25.312143845715
05552|8271|/equities/coca-cola-ent|EAFAGROWTH||71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778||71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.835137982774|71.383252919432|71.383252919432||71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|70.919447383082|-74.119628887949|-74.119628887949|-74.119628887949|-74.119628887949|-74.119628887949|-74.119628887949|72.170712860736||72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.018290846781|71.563933629941|71.201040130138|70.728379838201|70.009308303432|69.898954670778|69.060509038359|68.436559852885|68.436559852885|68.436559852885|68.436559852885|68.436559852885|68.309232271299|67.526929577838|67.47575220427|-70.107028955193|-70.107028955193|-70.107028955193|-70.107028955193|-70.107028955193|-70.107028955193|-70.424967017408|-71.427428322363|-71.427428322363|-71.479198739028|-71.479198739028|68.402332180995|68.402332180995|68.402332180995|68.402332180995|68.402332180995|68.402332180995|68.402332180995||68.402332180995|68.402332180995|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|67.858567999047|67.115379967338|67.093751975834|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|66.269841446551|-69.071136664753|-69.071136664753|-69.071136664753|-69.071136664753||-69.071136664753|-69.071136664753|-69.071136664753|-69.605149374411|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.464822482435|66.464822482435|66.240358246|65.854578899051|65.854578899051|64.906757485762|64.77639530753|64.547964974379|64.547964974379|64.37795821399|64.356831498406|64.356831498406|64.356831498406||64.356831498406|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073||64.075071681073|64.075071681073|63.507694629089|63.034640421753||62.760155481635|62.114436153928|62.114436153928|62.114436153928|61.852468049139|61.852468049139|61.852468049139|61.402741683424|60.652549111917|60.652549111917|60.579688081126|60.579688081126|59.575763712305|58.645849026992|58.499831930083|58.497348911319|58.497348911319|58.497348911319|58.497348911319|58.497348911319|58.497348911319||58.265177760691|58.155790318995|58.155790318995|58.155790318995|58.155790318995|58.155790318995|58.155790318995|57.709248789062|57.709248789062|57.709248789062|57.709248789062|57.676941827392|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.156350568123|-61.183998588265|-61.635191517853|-61.635191517853|-61.635191517853|-61.635191517853|-61.635191517853|-61.854656835157|-62.023452768356|-62.023452768356|-62.023452768356|-62.023452768356|-63.427865087292|-63.427865087292|-63.427865087292|61.003043267144|61.003043267144|61.003043267144|61.003043267144|61.003043267144|61.003043267144|61.003043267144|61.003043267144|61.003043267144|-64.115692364636|-64.115692364636|-64.115692364636|-64.115692364636|-64.115692364636|-64.115692364636|-64.115692364636|-64.115692364636|-64.620213229858|-64.879830969953|-64.879830969953||-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.086775662315|-65.489751685342|-65.669785581689|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||-96.338888342943|-96.338888342943|-96.338888342943|-96.338888342943|-96.338888342943|-98.304319363795|-98.49924297461|-99.221383202176|-99.56542366092|-99.827378544599|-99.827378544599|-100.78041933354|-102.36713555981|-104.01400426748|-104.01400426748||-104.01400426748|-106.33222382734|-109.97469322625|-110.41354743577|-113.10116144394|-115.7568502026|-117.28816451819|-117.53684870172|-121.86983136521|-122.92925547876||115.92731583305|115.92731583305|115.92731583305|115.92731583305|115.92731583305|115.92731583305|115.92731583305|115.92731583305|115.92731583305|115.92731583305|114.88776198443|114.88776198443|114.88776198443|114.88776198443|114.88776198443|114.88776198443|114.88776198443|112.81973638597|112.79415162473||111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024||111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|111.77953717024|109.88837683765|109.80849196694|109.80849196694|109.08998878556|108.18054250167|||107.38115621591|107.05128782088|104.41702173735|104.41702173735|102.03280489738|101.53160015152|101.53160015152|101.53160015152|101.53160015152|101.53160015152|100.72400025313|99.529442352111|99.304933912284|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-110.38918134344|-111.07554047769|-111.07554047769|-111.07554047769|-111.64226651927|-111.8114103293|-111.84878857661|-113.23420983474|-116.05801180911|102.42450940331|102.42450940331|102.42450940331|101.46235587519|101.46235587519|101.28809516128|101.28809516128|94.8700322317|-105.05810247639|-105.05810247639|-105.05810247639|-105.05810247639|-107.58455961257|-109.63784194556|-111.24947297511|-111.24947297511|-111.24947297511|-111.55613303787|-111.55613303787|-111.55613303787|102.02655974619|102.02655974619|102.02655974619||102.02655974619|102.02655974619|102.02655974619|||102.02655974619|102.02655974619|102.02655974619|102.02655974619|102.02655974619|102.02655974619|100.38506435016|94.797611043517|94.797611043517|94.694570538803|94.655078885074|93.478800022636|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-105.59917219846|-109.86630544363|-110.81477980811|-113.80698071805|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-116.19844660966|-116.19844660966|-116.19844660966|-116.19844660966|-118.73160590295|-120.69900893243|-121.91556675204|-123.90532420899|-123.90532420899|-124.39391632759|-124.39391632759|-126.31824451777|-127.29731774489|-127.29731774489|-127.29731774489|-129.85813125151|-130.67847679475|-132.27330831266|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-134.30701692297|-135.00501820991|-136.53891115662|-139.62934166057|-140.36863369538|-140.36863369538|-141.05403989768|-144.04060293807|-145.05067705195|-145.67018841683|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704
05554|559|/equities/moeller-maersk-a|EAFAGROWTH||-12135.471768428|-12600.524187142|-12740.276774249|-12740.276774249|-12819.196415833|11601.85627675|11601.85627675|11534.284751944|11221.42750216|11091.030557956|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12377.669123218|-12685.743470243|11178.690042276|11178.690042276|11178.690042276||11178.690042276|11178.690042276|11178.690042276|11001.877824751|10988.197583057|10800.775092285|10610.305658095|10313.117397883|10139.288062617|10139.288062617|10139.288062617||10139.288062617|10076.528472367|10076.528472367|9942.4425584778|9942.4425584778|||9394.1193984969|9394.1193984969|9394.1193984969|9394.1193984969|9394.1193984969|9394.1193984969|9394.1193984969|9394.1193984969|8982.9104427743|8911.4326454004|8911.4326454004|8719.0918282227|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194||||-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9530.152417194|-9689.5091570296|-9689.5091570296|-10079.454618922|-10101.888315441|-10101.888315441|-10101.888315441|-10101.888315441|-10101.888315441|-10101.888315441|-10101.888315441|-10279.875906046|-10340.417673384|-10643.519637094|-10705.795848264|-10705.795848264|-10869.773164738|-11139.74796082|-11310.275512022|-11330.306124469|-11633.117916076|-11641.242128974|-11844.713476637|-11875.792751819|-11932.547502021|-12202.830557801|-12232.589508668|-12336.210565187|-12563.011739097|-13310.370734791|-13310.370734791|-13310.370734791|-13310.370734791|-13654.300816435|-13656.420761031|-13656.420761031|-13821.578623367|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12260.101479264|11747.890532516|11322.810686913||11322.810686913|11322.810686913|11322.810686913|||11322.810686913|10891.456318793|10837.594401636|10837.594401636|10837.594401636|10267.327112929|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11244.336384735|-11311.711586093|-11311.711586093|-11320.235095659|-11615.538995177|-12014.765550196|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12341.344279591|-12508.160310657|-12881.844789619|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13171.695018612|-13171.695018612|-13205.216687346|-13206.351874829|-13404.835416477|-13470.92824053|-13612.56572905|-13612.56572905|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-14130.985739518|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302
05555|1082092|/equities/epiroc-b|EAFAGROWTH||186.35697844325|-199.86576154713|-199.86576154713|-201.20084378989|-202.33426240055|-202.46188096534|-202.46188096534|-202.46188096534|-202.46188096534|-203.95086669589|-203.95086669589|-203.95086669589|-203.95086669589|-203.95086669589|-203.95086669589||-203.95086669589|-203.95086669589|-203.95086669589|-205.08985052799|-207.38872687788|-207.4148421251|-207.4148421251|-207.4148421251|195.47479814423|195.47479814423||195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|195.47479814423|191.19422355109|187.03484032985|187.03484032985|186.36093386938|186.01215637315|185.48572252182|184.2785858356||-193.45438537807|-193.45438537807|-193.45438537807|-193.45438537807|-193.45438537807||-193.45438537807|-193.45438537807|-193.45438537807|-193.45438537807|-195.37084735139|-195.37084735139|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.24518487821|183.47798387618|178.60331897837|176.33146180159|175.59204035974|175.59204035974|||175.59204035974|175.59204035974|175.59204035974|175.59204035974|175.59204035974|174.22956556024|174.22956556024|174.22956556024|174.22956556024|174.22956556024|174.22956556024|171.27174137635|170.05193655803|168.18880498941|168.18880498941|167.24867204092|166.35408479264|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.69661011736|163.47400140806|163.36556254542|161.88951037897|-171.75313840914|-171.75313840914|-171.75313840914|-171.75313840914|-171.75313840914|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-174.10485000782|-175.21205815381|-175.21205815381|-175.21205815381|-175.21205815381|-176.09673552056|-176.4908186014|-176.83424441633|168.53420307179|168.53420307179|168.53420307179||168.53420307179|167.30608630629|167.30608630629|||167.30608630629|167.30608630629|167.30608630629|167.30608630629|165.17898342843|164.21554070308|161.93141190102|161.93141190102|161.93141190102|161.93141190102|161.93141190102|161.93141190102|158.96822968114|158.69349793579|158.69349793579|157.15388879937|156.86773238585|156.86773238585|156.86773238585|156.86773238585|156.86773238585|156.86773238585|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-166.78981007981|-166.80534097274|-171.678825868|-171.678825868|-172.53757870289|-173.1750896517|-175.48898528059|-179.10998347556|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-183.93891183532|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|174.36768961364|172.21965885619|170.77739737277|170.31933194006|169.05481106269|168.90534630338|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|167.08894145354|166.28727188932
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048
05557|1174890|/equities/endeavour-group|EAFAGROWTH||-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1878267020686|4.9059863705839|4.9059863705839|4.9059863705839|4.9059863705839|4.9059863705839|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549||-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1714014048353|-5.188033417225|-5.188033417225|-5.188033417225|-5.255314936638|-5.2753497653538|-5.3048334445483|-5.3320369020576|-5.3958743695279|-5.4096597481976|-5.4096597481976|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4996435630979|-5.4996435630979|-5.4996435630979||-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|||-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.5816996553488|-5.5902218265608|-5.6324684800125|-5.6436382343381|-5.6436382343381|-5.6436382343381|-5.6436382343381|-5.6436382343381|-5.7223759017619|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.3591011796439|5.2967789210703|5.2823854165676|5.2823854165676||5.2823854165676|5.2220952198906|5.2173278250079|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.1612930288124|5.1425477387958|5.0528311334774|5.0324763293528|5.0324763293528|5.0077517027616||4.9597240813308|4.9446932085943|4.9135479406728|||4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.8290393031336|4.8290393031336|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.1029440411586|-5.1263269063122|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.2721785852904|-5.3049205750883|-5.3521342510052|-5.3651490469848|-5.4682212692802|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5422840663911|-5.6042044239045|-5.6295108174502|-5.6295108174502|-5.6295108174502|-5.6295108174502|-5.6295108174502|-5.6314949988361|-5.6314949988361|-5.671105517175|-5.7262284106967|-5.7641427590844|-5.7962698223853|-5.8186330798228|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8326844777894|-5.8326844777894|-5.8802052963919|-5.9635611893012|-6.0017346674947|5.7161425350418|5.7161425350418|5.7161425350418|5.7161425350418|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.6684593412347|5.6684593412347|5.6684593412347
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||-26.961789219271|-26.961789219271|-27.204209637521|-27.600772140736|23.726884420131|23.726884420131|23.726884420131|23.726884420131|23.726884420131|23.208760428665|22.386956188676|21.986617377067|21.955685194625|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843||-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-24.914243977843|-25.634159398938|-25.785732932516|-25.985709798674|-25.985709798674|-25.985709798674|-25.985709798674|-25.985709798674|-25.985709798674|-25.985709798674|-26.383011328225||-26.536679677439|-27.083532258616|23.818219591191|23.818219591191|23.818219591191||23.818219591191|23.818219591191|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|||-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-26.861441959129|-27.01299144293|-27.7599898606|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.462065965684|24.177573608857|-31.48390361161|-31.48390361161|-31.48390361161|-31.48390361161|-31.48390361161|-31.48390361161|-32.013226841235|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.503457317728|-33.738008669105|-34.10889792783|-36.149053312484|-36.871170495554|-37.226299681712|-37.395371360603|-37.395371360603|-37.954300477575|33.163301378686|33.163301378686|33.163301378686||33.163301378686|32.886723525214|32.136984015579|||32.136984015579|32.136984015579|32.136984015579|32.136984015579|31.176217221766|31.176217221766|29.91635041717|28.106422018162|28.106422018162|27.364840641865|27.364840641865|26.56065553123|26.392353027621|26.392353027621|26.155946380076|25.853830370833|25.242588927933|24.055932922042|22.729629640099|22.729629640099|22.729629640099|22.729629640099|22.238802709105|22.238802709105|21.894503158466|21.327126763179|21.327126763179|21.327126763179|20.335067959417|20.335067959417|20.335067959417|18.847460147026|18.847460147026|18.413288827608|-20.341898340095|-20.341898340095|-20.341898340095|-20.341898340095|-20.341898340095|-20.341898340095|-20.585775898683|-20.58741786611|-21.856052919833|-21.856052919833|-21.856052919833|-22.811059047346|-23.497287910917|-23.746764255606|19.328521598006|19.328521598006|19.328521598006|19.328521598006|19.026412500965|18.383513889962|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.565323319354|-21.764804273091|-22.695880085539|-22.695880085539|-22.695880085539|-22.695880085539|-22.695880085539|-22.695880085539|-23.291186466888|-23.291186466888|-23.291186466888|-23.291186466888|-23.291186466888|-23.817430221455|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.746688977394|-25.782007306573|-25.782007306573|-25.782007306573|-26.211397482021|-26.515429244934|-26.515429244934|-26.800476642117|-27.602751197268|-28.106668408104|-28.887687505824|-29.55223572121|-29.55223572121|-29.55223572121|-30.281927663595|-30.560868230021|-30.560868230021|-31.50985353805|-31.943257754956|-31.943257754956|-31.943257754956
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||11.109984492897|10.855538473791|10.589487405029|10.23387447486|-11.459484111627|-11.459484111627|-11.459484111627|-11.459484111627|-11.459484111627||-11.459484111627|-11.521649055304|-11.586276456849|-11.845862517904|-11.84651394481|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291||10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291|10.715752671291||10.327502804917||8.1374776305869|8.1374776305869|8.1374776305869|8.1374776305869|-9.0340873863896|-9.0340873863896|-9.0340873863896||-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.1784305204507|-9.2593670807013|-9.274296597389|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952||-9.2889015007952|-9.2889015007952|||-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.7775827993804|-9.7775827993804|-9.7775827993804|-9.7775827993804|-9.9178698978881|-10.411521748488|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.714372647884|-10.714372647884|-10.714372647884|-10.714372647884|||-10.737377125213|-10.737377125213|-10.737377125213|-10.737377125213|-10.737377125213|-10.860974795497|-10.969971505444|-11.083301428999|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|9.9856034706419|9.8573376282923|9.7659349798442|9.7659349798442|9.7659349798442|9.7659349798442|9.7659349798442||9.7643721765149|9.6393021682753|9.4559387810356|||-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.626677023703|-10.659641357853|-10.694187054165|-10.694187054165|-10.714652045047|-10.80239113997|-10.837327159789|-10.837327159789|-10.837327159789|-10.869828355738|-10.869828355738|-10.869828355738|-10.869828355738|-10.869828355738|-10.869828355738|-10.918698562989|-10.966331126303|-11.037014280831|-11.037014280831|-11.18489694448|-11.18489694448|-11.18489694448|-11.18489694448|-11.18489694448|-11.18489694448|-11.304329234712|-11.477974655631|-11.477974655631|-11.477974655631|-11.477974655631||-11.648861198958|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456||-11.846159735456|-11.846159735456|-11.887955708785|-12.079950327656|-12.138457456956|-12.138457456956|-12.179220105301|-12.179220105301|-12.179220105301|-12.179220105301|-12.419133134562|-12.669036966649|-12.724485774931|-12.770320811732|-12.770320811732||-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732||-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.944801135044|-13.112000936911|-13.458890326206|-13.824679495602|-13.824679495602|-14.10075444834|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||84.859695439252|83.918550284607|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854||83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854||83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.758367746854|83.222628507112|83.130298736783|83.130298736783|83.130298736783|82.026228555725|82.026228555725|82.026228555725||80.527194255824|80.527194255824|80.527194255824|80.527194255824|80.527194255824||80.527194255824|79.262441469823|79.139227688377|-87.507830563034|-87.507830563034|-87.507830563034|-87.507830563034|-87.507830563034|-89.104840434908|-89.104840434908|-89.104840434908|-90.78669382924|-90.78669382924|-90.78669382924|-91.246415018964|-91.246415018964|85.492460893879|85.492460893879|85.492460893879|85.492460893879|85.492460893879|||85.492460893879|83.757179127015|83.358744562748|83.358744562748|82.890826901995|82.107585599249|79.172872413337|79.170050825383|79.170050825383|79.170050825383|79.170050825383|78.376721715161|77.769693744656|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.780483072692|-83.780483072692|-84.442759427421|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|76.793388750166|76.793388750166|76.612656065723|75.351838055474|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-82.082175327212|-82.912415266998|-83.506017421095|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-86.298865055132|-88.072069299539|80.496527428067||80.496527428067|80.496527428067|80.496527428067|||80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.001699176802|79.920777337831|78.258643910931|77.014045076952|76.47523890673|76.47523890673|74.950791525975|74.950791525975|73.135325511445|72.407026803217|72.326172949856|72.326172949856|72.326172949856|72.326172949856|72.326172949856|72.326172949856|71.319251123369|71.319251123369|71.319251123369|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-81.397041854458|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-85.4401835896|-86.274649246691|-87.268497687974|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-88.707688542808|-89.365212357271|-90.390234324919|-90.733687479271|-90.733687479271|-90.733687479271|-90.733687479271|-90.733687479271|-92.202987122286|-92.991096734723|-94.485659969869|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-97.396143296527|-98.552385916497|-98.736903085665|-98.736903085665|-98.736903085665|-100.78100595469|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.404755430522|95.404755430522
05561|1076785|/equities/mercari|EAFAGROWTH||2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2155.1105232729|2107.8450258588|2044.4389176209|1970.2654640232|1917.017182248|-2181.3795961862|-2181.3795961862|-2181.3795961862|-2181.3795961862|-2181.3795961862|-2184.4217735402|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1901.8950534598|1901.8488314318|1901.8488314318|1835.3874462121|1835.3874462121|1804.5693846802|1722.6326496446|-1965.1232720437|-1965.1232720437|-2031.2758578263|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1716.0543974127|1716.0543974127|-1898.6603714675|-1898.6603714675|-1898.6603714675|||-1898.6603714675|-1898.6603714675|-1898.6603714675||-1898.6603714675|-1898.6603714675|-1898.6603714675|-1898.6603714675|-1898.6603714675|-1898.6603714675|-1915.4350088718|-1915.4350088718|-1915.4350088718|-1934.9000098576|-1966.9259380957|-1966.9259380957|-1979.0840772683|-1979.0840772683|-1979.0840772683|-1979.0840772683|-2033.4988608251|-2033.4988608251|-2065.2487342501|-2116.0068371058|-2116.0068371058|-2116.0068371058|-2138.5453081448|-2138.5453081448|-2138.5453081448|-2138.5453081448|-2138.5453081448||-2138.5453081448|-2152.7565532651|-2152.7565532651|-2175.6809225196|-2175.6809225196|-2175.6809225196|-2175.6809225196|-2203.0899139107|-2244.4054599008|-2259.0060665564|-2277.1734072849|-2298.2992555349|-2298.2992555349|-2298.2992555349|-2329.0547283721|-2341.8941426356|-2371.6323807063||-2375.3415341181|-2406.9072601312|-2413.4945269289|-2413.4945269289|-2413.4945269289|-2419.605029921|-2502.6722554678|-2612.7280596266||-2612.7280596266|-2612.7280596266|-2624.1232809429|-2624.1232809429|-2624.1232809429|-2624.1232809429|-2625.7480899366|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2632.2154884997|-2712.6838761107|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2731.1324641131||-2750.6668828019|-2750.6668828019||||-2750.6668828019|-2750.6668828019|-2750.6668828019|-2750.6668828019|-2768.7965364466|-2820.912818274|-2832.7243734897|-2832.7243734897|-2832.7243734897|-2863.1659705441|-2881.6419349027|-2881.6419349027|-2881.6419349027|-2897.8188407445|-2897.8188407445|-2897.8188407445|-2960.4098230494|-3011.0386922771|-3025.2096580857|-3100.6199482539|-3100.6199482539|-3180.216609171|-3260.100752063|-3260.100752063|-3308.19528007|-3341.0780889667||2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2950.8569625966|2950.8569625966|2950.8569625966||2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2909.7251743402|-3325.636294704|-3325.636294704||-3325.636294704|-3325.636294704|-3325.636294704|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166||-3350.2229108166|-3350.2229108166|-3350.2229108166|-3411.8032342406|-3430.336926934|-3477.3188077045|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3530.2025886593|-3530.2025886593|-3561.1695429547|-3606.1883810608|-3670.7648678454|-3675.3489270855|-3675.3489270855|-3675.3489270855|-3778.8321412062||3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3330.0096231273
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||-302.56750276462|-302.56750276462|-302.56750276462|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-305.24601541591|-305.24601541591|-305.24601541591|-305.24601541591|287.22240381507||287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507||287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.21447915965|287.21447915965|287.21447915965|283.0883078038|281.92033454437|278.64482192484|275.89544658267|275.89544658267|274.79494369917|268.73882599333|268.18202379522|267.10781201584||-287.15544567831|-287.15544567831|-287.15544567831|-287.15544567831|-287.15544567831||-287.15544567831|-287.15544567831|-287.15544567831|-287.15544567831|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|||269.09871428024|269.09871428024|266.87079432288|265.86887739666|265.86887739666|264.18208735262|257.68009400671|255.90304558282|255.90304558282|255.90304558282|255.90304558282|255.90304558282|252.63672545226|-269.87898075979|-269.87898075979|-269.87898075979|-271.34885123483|-271.9709551413|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|254.36956198338|252.55367121821|252.55367121821|252.55367121821|252.55367121821|249.31997957501|249.31997957501|248.85552438401|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045||248.51859009045|246.48592367606|246.48592367606|||246.03980913482|246.03980913482|246.03980913482|245.21091429748|244.45730721556|244.45730721556|240.68589080266|234.45541569544|234.45541569544|234.30047053046|233.20051975987|231.17279583372|228.0530971571|220.42566808552|219.0366264372|219.0366264372|217.13513777311|215.4112724999|214.34538880438|214.34538880438|212.44492567432|212.44492567432|209.14436592936|207.87151871654|205.39057923393|202.20064291509|201.43166198887|201.43166198887|194.37768952502|194.37768952502|194.37768952502|194.37768952502|192.33154630521|192.33154630521|192.33154630521|192.33154630521|185.32116985165|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-201.42865381743|187.77784312645|187.77784312645|187.77784312645|187.77784312645|187.77784312645|-198.49284803531|-198.49284803531|-198.49284803531|-198.49284803531|-198.49284803531|-198.49284803531|-200.22261197988|-202.52287201877|-202.52287201877|-202.52287201877|-202.6223764419|-202.6223764419|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|188.55794548714|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-206.84621760775|-207.37635747514|-211.77095139382|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|||5.1025406772372||5.0983787040441|5.0931987211141|4.9252208256095|||||||-5.0075325410267||-5.0894805237872||4.9539104782627|||||4.9343452280413|4.9208736245813||||4.9208736245813|4.9208736245813|4.9208736245813|4.8476773214449|4.8476773214449|4.8476773214449|4.8476773214449|||4.8476773214449||4.8476773214449|4.8476773214449|4.7918638600365||4.7754044415173|4.7743937043809||||4.7057706016593|||4.5411737929515|4.5411737929515|4.5262466999196|4.5262466999196||4.5262466999196|4.5262466999196|4.5262466999196|4.5262466999196||||||4.5096123774459||4.5096123774459|4.5096123774459||||||4.5096123774459||4.5096123774459||4.5096123774459||||-4.8046528410459||||||-5.0079474793037|||||-5.0110527526626|-5.0821330767219|-5.0821330767219||||-5.1601478503086|||||-5.3533587374001|||5.1209906298023|5.103933806563|5.0458151977863|5.020905989365|4.9365620281478|||4.9206244841969|4.8770819529797|4.8770819529797|4.8770819529797|||-4.9371907234346||-4.9371907234346|-4.9371907234346|-4.9371907234346|-4.9371907234346|-4.9371907234346||-4.9371907234346|-4.9849250519988|||-4.9849250519988||4.7984330003685|4.7984330003685|4.7984330003685||4.7984330003685|4.7984330003685|||4.7984330003685|4.7365924059491|4.7162138288927||||-4.8042071058008|4.6930779643445||||4.6930779643445||4.6678643963501||||4.6428693044535|4.6428693044535|4.6327990148191||||4.5674067718164|4.5674067718164|-4.694188383984||||||-4.694188383984|-4.694188383984|4.507861354927||4.507861354927||4.507861354927|4.507861354927|4.507861354927||-4.5174349473307|||-4.5174349473307||-4.5174349473307||-4.5174349473307||-4.5174349473307||||-4.7467258418517||-4.7467258418517|-4.7467258418517||-4.7467258418517||-4.7719176041767|||-4.9199083367636|||||-5.0076761289493|-5.0613068523292||||-5.0643164503073|||-5.0643164503073|-5.0643164503073||||-5.1664398760824|||-5.1664398760824||-5.2277205550408|-5.2277205550408||-5.2277205550408|-5.2277205550408|-5.2277205550408|-5.2277205550408|-5.2726239083401|-5.2726239083401|-5.4123599129906|-5.4409558329307|-5.4514313234048|||-5.4514313234048|-5.4514313234048|-5.4514313234048||-5.4514313234048|-5.4514313234048|-5.6602569435655|5.3577816517486||
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-25.389245143162|-26.210827949563|-26.24203155098|-26.809205544648|-26.809205544648|-26.809205544648|-26.809205544648|-27.338006881274|-27.661117769388||-28.232354085874|-29.302059722423|-29.368400229877|-29.66377781703|-29.727529725255|-29.747811645073|-30.391457603819|-30.473286256135|-30.604206307001|-31.863007897875|27.408546200897|27.408546200897|27.408546200897|27.408546200897|27.408546200897|27.408546200897|26.781162305569|26.336847671641|25.915941751415||24.436602314771|24.362890888652|24.246581674958|24.246581674958|24.246581674958||24.246581674958|24.246581674958|24.246581674958|24.246581674958|24.246581674958|24.020655839709|24.020655839709|22.214372261997|22.214372261997|22.214372261997|22.214372261997|22.214372261997|22.214372261997|21.100829935658|21.100829935658|20.988060996165|20.988060996165|20.988060996165|20.988060996165|20.025067379332|19.801742291292|||17.523323509252|15.879249013304|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-19.611328579983|-20.147504962031|-20.147504962031|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-20.798850629386|-21.18672285881|-21.855913171132|-22.210697175251|-22.210697175251|-22.210697175251|-22.210697175251|-22.210697175251|-22.210697175251|-22.210697175251|-22.210697175251|-22.613219580371|-23.153521574557|-23.271273225179|-23.271273225179|-23.271273225179|-23.280454326233|-23.280454326233|-23.280454326233|-23.280454326233|-23.280454326233|-23.280454326233|-23.478339063415|-23.514932697889|-24.713369760113|-25.228466361978|-25.922184249007|-27.121315819514|-27.785074506085|-28.632581801194|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198||25.223242433198|25.223242433198|25.223242433198|||25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|24.749436757441|23.644844399715|23.644844399715|23.644844399715|23.182048862538|22.115461323684|22.115461323684|21.105235177086|20.258039772297|19.675321168132|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.08101654662|19.08101654662|18.100295285531|17.274773840714|17.243460155221|17.243460155221|17.243460155221|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.895489661404|-20.895489661404|-21.249987779401|-21.32349062057|-21.32349062057|-21.728656239992|-22.586577221795|-22.586577221795|-22.654751138603|-23.043112362662|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-24.8718464091|-25.1133550548|-25.1133550548|-25.1133550548|-26.430949624318|-27.699667012182|-29.041573351718|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.528397229841|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.57335454151|26.442616581089
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.613177097244|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.957031914172|-15.000590744479|-15.240656683692|13.780808080399|13.780808080399|13.780808080399|13.780808080399|13.780808080399|13.780808080399|13.747008444164|13.598898491698|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.443746330279|13.160866093104|13.160866093104|13.160866093104|12.642073233332|12.616747572914|12.339164313227|12.154338458622|12.154338458622|11.807042549545||-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.272240311459|-13.360851766832|-13.360851766832|-13.729762911899|||-13.729762911899|-13.729762911899|-13.729762911899|-13.956402964176|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.314762499181|12.314762499181|-13.980661914147|-13.980661914147|-13.980661914147|-13.980661914147|-13.980661914147|-14.058512737792|-14.143902887284|-14.158780801494|-14.290867739473|-14.57651978682|-14.693354884237|-14.849839148091|-14.880700238209|-14.880700238209|-14.880700238209|-14.880700238209|-15.035034453074|-15.035034453074|-15.035034453074|-15.230038628755|-15.517331129457|-15.517331129457|-15.877034882865|-15.991478908261|-15.991478908261|-15.991478908261|-15.991478908261|-16.024977194159|-16.389974685608|-16.554971425731|-16.79049523155|-16.79049523155|-16.79049523155|-16.79049523155|-16.79049523155|-16.871661321765|-17.410734910044|-17.918593585792|-17.992882715666|-18.273758873899|-18.290842994009|-18.39315783531|17.006242221262|17.006242221262|17.006242221262|17.006242221262|17.006242221262||17.006242221262|16.923047323653|16.785608048383|||16.521230321398|16.34144225409|16.34144225409|16.34144225409|16.34144225409|16.34144225409|16.057713988649|15.981339940123|15.981339940123|15.981339940123|15.981339940123|15.981339940123|15.632044907733|15.24393878637|15.230487989698|15.152764505053|15.016405946573|14.846561412635|14.74720576236|14.74720576236|14.74720576236|14.74720576236|14.74720576236|14.74720576236|14.74720576236|14.74720576236|14.741784354471|14.741784354471|14.741784354471|14.741784354471|14.741784354471|14.741784354471|14.741784354471|14.741784354471|14.741784354471|14.290872013594|14.042079673901|13.447866266188|13.432073824071|-14.876669278754|-14.876669278754|-14.876669278754|-14.876669278754|-14.876669278754|-14.876669278754|-15.101299249478|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.29088922716|-15.450233674059|-15.450233674059|-15.737481673569|-16.370961927543|-16.370961927543|-16.370961927543|-16.471624770838|-16.574583176195|-16.730092237856|-17.021768515271|-17.103738587726|-17.103738587726|-17.103738587726|-17.103738587726|-17.103738587726|-17.103738587726|-17.103738587726|-17.366930848613|-17.486777012589|-17.486777012589|-17.486777012589|-17.486777012589|-17.792529734243|16.447352187045|16.447352187045|16.447352187045|16.447352187045|16.447352187045|16.364835280188|16.265927970418|-17.262535424615|-17.262535424615|-17.262535424615|-17.262535424615|-17.262535424615|-17.277261252298|-17.526956870704|-17.618840776714|-17.731568140385|-17.731568140385|-17.731568140385|-17.731568140385|-17.731568140385|-17.731568140385|-17.731568140385|-17.731568140385|-18.042297569246|-18.174798695636|-18.174798695636|-18.174798695636
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||-282.91015753038|-282.91015753038|-282.91015753038|-283.48906256631|-285.17673415029|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937|-286.12368013937||-286.12368013937|-286.12368013937|-286.7847896927|-286.7847896927|-289.04977208966|-294.6775303085|-296.2340484807|-296.2340484807|-296.2340484807|-299.49245396018||-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018||-299.49245396018|-299.49245396018|-299.49245396018|-299.49245396018|-306.49161720673||-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-309.43404070426|-311.28195675183|-311.28195675183|-311.28195675183|-314.95780110656|-314.95780110656|-314.95780110656|-314.95780110656|-314.95780110656|-314.95780110656|-318.93089554375|||-319.24542525152|308.83841977804|305.95379602346|303.62644579049|303.11826665795|299.57585353759|297.57691362842|297.57691362842|297.57691362842|297.57691362842|295.55211743761|294.46901903603|291.7766881569|289.17409998662|288.79345222851|287.29272605468|286.5807985894|285.60089139057|284.04183410216|284.04183410216|278.51315035874|276.9812710556|275.19030558099|274.34481465951|274.34481465951|273.52756709672|269.47508133359|266.73897519054|266.04331593979|265.73701398095|264.10779399034|260.36421181489|258.62689862571|256.78546190617|255.57271883617|254.5474616436|251.19719689729|248.64360935668|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-265.0551025199|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-267.99045794182|258.42954461002|258.42954461002||258.42954461002|257.18839748064|256.19822044019|||255.66489637018|255.66489637018|255.66489637018|255.18384087675|255.18384087675|254.34870903352|251.00966551414|249.22305541115|249.22305541115|246.82561847984|244.75068974295|244.52298572107|243.29220652628|241.39133787208|239.14593198623|237.39547727203|235.62831791348|232.04256596506|231.3719581388|231.3719581388|231.3719581388|231.3719581388|229.42439521933|228.8826669497|228.4807393598|226.25637537102|225.94042403014|223.83380430839|218.62644533208|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-234.29254448181|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|222.89317389037|222.13686869437|220.61873926382|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-232.22531815275|-232.61460073002|-232.61460073002|-232.61460073002|-232.61460073002|-232.61460073002|-232.61460073002|-235.86066561283|-237.08962981504|-237.42336023189|-237.42336023189|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|226.23870570464
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||291.28230376916|291.28230376916|291.28230376916|290.44699028551|287.05220973292|285.08023947918|280.10026846157|277.4582763776|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-302.839953338|-308.75549794446|-311.50611730428|-316.49568860632|-320.37299344387|-326.89220510419|-328.05087795885|-328.05087795885|-331.34541893702|-334.52825547039|-338.09806061652|-339.66450331902|303.37541941821|303.37541941821|303.37541941821|303.37541941821|303.37541941821|303.37541941821|303.37541941821|||303.37541941821|303.37541941821|300.76279919208|300.76279919208|300.76279919208||300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208||300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|296.89198486078|290.16888291822|288.66158701444||||288.66158701444|287.03362422533|287.03362422533|287.03362422533|287.03362422533|287.03362422533|287.03362422533|287.03362422533|284.56698564928|284.56698564928|284.56698564928|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|281.34200079212|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-314.37487147392|284.48941247959|284.48941247959|284.48941247959|282.34379469575|280.82643855083|277.54050999735|277.35611408125|275.86235203093|271.62512852608|271.62512852608|264.85014891027|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924||262.87150432924|262.87150432924|262.87150432924|||262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.06730741752|262.06730741752|261.71922571674|258.98802823507|236.75336402746|236.67040108411|235.38822160893|235.38822160893|235.38822160893|235.38822160893|235.38822160893|235.38822160893|235.38822160893|232.20912240538|224.54346628755|216.53718917204|214.88575879549|205.67686320771|205.67686320771|205.67686320771|205.67686320771|205.67686320771|205.67686320771|205.67686320771|204.02985648567|199.14425818634|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-224.40859271235|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|205.25072282421|-208.85988425293|-208.85988425293|-208.85988425293|-208.85988425293|-208.85988425293|-208.85988425293|-212.51925065549|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.01144036942|187.94311636571|187.94311636571|187.94311636571|186.54791555012|185.04967186408|185.04967186408|185.04967186408|185.04967186408|185.04967186408|185.04967186408|185.04967186408|184.90576718713|184.90576718713|184.28418491576|181.36576322156|180.62814546208|180.62814546208|180.62814546208|180.62814546208|180.62814546208|180.62814546208|180.62814546208|178.51561597665
05569|943483|/equities/sitc|EAFAGROWTH||-21.620749811368|-22.05972242801|-22.376357931214|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778||19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|18.93409851209|18.786338917043|18.786338917043|18.786338917043|18.786338917043|18.786338917043|18.786338917043||18.786338917043|18.670931833349|18.521543351138|18.521543351138|18.521543351138|18.521543351138|18.521543351138|18.521543351138|18.18782503442|18.075361276512|17.893716634772|17.893716634772|17.893716634772|17.893716634772|17.480674628273|17.480674628273|17.480674628273||17.480674628273|17.036859913949|16.888321957531|16.888321957531|16.888321957531|16.888321957531|16.50369080961|16.136324240767|15.649636358995||15.649636358995|15.649636358995|15.357373126103|14.610415440747|14.269350243882|14.269074182545|14.269074182545|13.727860376608|13.655400299774|13.51135325884|13.51135325884|13.51135325884|13.51135325884|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032||12.972666321032|12.972666321032|||12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.806296412407|12.031440381936|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|||11.838898056929|11.838898056929|-13.121992164264|-13.121992164264|-13.121992164264|-13.282213587904|-13.386904022588|-13.54211550012|-13.743460975916|-13.991623599034|-14.101610452204|-14.101610452204|-14.101610452204|-14.101610452204|-14.101610452204|-14.199493009897|-14.199493009897|-14.199493009897|-14.594992195072|-14.845491918393|-14.845491918393|-14.845491918393|-14.845491918393|12.752602661015|12.752602661015|12.557335946693|12.179906011401|12.179906011401|12.179906011401||12.179906011401|12.179906011401|12.179906011401|||12.179906011401|11.665604834447|11.665604834447|11.665604834447|10.836227793042|-12.660335924223|-12.660335924223|-12.709363703968|-12.709363703968|-12.709363703968|-13.00818200138|-13.201853766889|-13.201853766889|-13.201853766889|-13.201853766889|-13.201853766889|11.694032982236|11.694032982236|11.694032982236|11.694032982236|11.694032982236|11.685719605883|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-13.05096521206|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.08719849156|-13.08719849156||-13.08719849156|-13.08719849156|-13.29133224009|-13.643702024867|-13.790780538376|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-14.22030212119||-14.437409933148|-14.437409933148|-14.539344107374|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-15.163734778416|-15.356462253774||-15.356462253774|-15.733847050363|-15.908718749874|-15.937465320023||-15.972738939295|-16.079307321866|-16.079307321866|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-17.386314289693|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.360091246713
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2722.8891008867|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905||2673.3181921632|2673.3181921632|2673.3181921632|2673.3181921632|2673.3181921632|2663.7979912925|2619.8866569916|2555.0962855463|2523.5514283847|2472.3841310543|2472.3841310543||2472.3841310543|2472.3841310543|2448.0934789492|2424.4371988325|2418.0413320361|||2404.0459244845|2360.4954716495|2360.2171907217|2206.6857674685|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2358.6968592263|-2373.2187324737|-2381.36723617|-2381.36723617|-2381.36723617|2215.4525387023|2215.4525387023|2215.4525387023|2215.4525387023|2215.4525387023|2215.4525387023|2148.169487447|2134.63276383||||2130.4252931444|2106.250325716|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2088.1026502961|2065.8362781068|2036.0403090076|2032.185566676|2032.185566676|2010.7061851956|1968.6179835507|1944.7422039452|1930.2691154946|1890.0212394385|1826.3569327094|1796.8077773349|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1983.448823627|-1993.6931373633|-2002.6590415148|-2016.1696749323|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732||1859.590886732|1855.57320748|1852.4980083112|||1832.9700092346|1827.8240854748|1827.8240854748|1808.3045394165|1802.8883202673|1802.8883202673|1775.8481336303|1754.3237012769|1754.3237012769|1754.3237012769|1754.3237012769|1754.3237012769|1754.3237012769|1714.7485569743|1709.4150633048|1687.3222925609|1675.3303250677|1634.4781389641|1576.614598849|1561.6887501358|1561.6887501358|1561.6887501358|1526.3763890398|1517.9029494318|1517.9029494318|1502.3921660354|1502.0088469572|1502.0088469572|1486.1412138157|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1664.2316464942|-1701.2573849935|-1721.2582055484|-1730.8146728315|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1764.4660751832|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1793.0184171943|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1599.9314878703|-1743.266403185|-1743.266403185|-1743.266403185|-1743.266403185|-1760.0356829445|-1760.0356829445|-1779.9007588272|-1797.6119542524|-1813.2077269472|-1846.3696966079|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||7.4016730503218|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.9740647593398|-7.987849822669|-8.0081664622148|-8.1087959938932|-8.1467233947384|-8.1467233947384|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2701909560773|-8.3257678370578|-8.3416864983355|-8.3449293631221||-8.355476884699|-8.3749067594977|-8.3749067594977|-8.3749067594977|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479||-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4777404264496|-8.548815026557|-8.548815026557|-8.548815026557|-8.548815026557|-8.5795169038636|-8.7358520475871|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.8310816447625|-8.8634247427394|8.4473773425977|8.4473773425977|8.408197026138|8.3396632458154|8.1954590242641|8.108592035537|8.108592035537|8.062879988623|8.0484118545992|8.0484118545992|8.0484118545992|8.012508354321|8.012508354321|8.012508354321|8.012508354321|8.011675845401|7.7901955829909|7.7403341971859|7.7403341971859|7.6516466213137|7.6516466213137|7.5712743945553|7.5530825398182|7.5054017274586|7.5054017274586|7.5054017274586|7.5054017274586|7.5054017274586|7.4957240388357|7.4530265646471|7.4361753416188|7.4361753416188|7.4361753416188|7.4361753416188|7.4361753416188|7.4361753416188|7.336305613002|7.3290959352449|7.3290959352449|7.3290959352449|7.3252825032476|7.3252825032476|7.3252825032476|-7.7776138281749|-7.7776138281749|-7.7776138281749|-7.7776138281749|-7.8240155617314|-7.8561282069504|-7.9080285210447|-7.9080285210447|-7.9705869775168|-8.0295411327538|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.125486441848|-8.163532523458|-8.163532523458|-8.1832541315665|-8.1832541315665|-8.1832541315665|-8.1832541315665|-8.1832541315665|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2262190536888|-8.2346876678899|-8.3185418246007|-8.3233799799522|-8.3337556106338|-8.4172281934696|-8.4813644305288|-8.4959606479074|-8.5301367999185|-8.5301367999185|-8.5617687033185|-8.5617687033185|-8.5617687033185|-8.6169651135878|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685|-8.6225486593685
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||-6249.8599028634|-6249.8599028634|-6249.8599028634|-6332.6221142927|-6397.9134603252|-6447.126067028|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6526.7074598181|-6543.5638442423|-6587.8487158248|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6657.4470930594|-6657.4470930594|-6657.4470930594|-6657.4470930594|-6657.4470930594|-6748.2745478438|-6759.130540838|-6759.130540838|-6759.130540838|-6759.130540838|-6824.58948982|-6863.9883220223|-6881.6536911358|-6930.9922112788|-6930.9922112788|-6945.5469014209|-7024.1319770628|-7024.1319770628|-7029.1896832681|6789.5371579809|6789.5371579809|6789.5371579809|||6789.5371579809|6789.5371579809|6789.5371579809||6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6738.9301755343|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009||6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009||6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6585.4509351121||6437.1677056801|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6394.5829196552|6385.1640983398|6385.1640983398|6379.6267759331|6368.4741954812|6294.9713283124|6164.9681425694|6097.7423806326|6069.1582007029|6010.1757785588||-6181.0058002822|-6181.0058002822||||-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6256.1175558691|-6317.9083954101|-6322.7881424816|-6322.7881424816|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6101.3489067438|6101.3489067438||6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|5894.2765630487|5803.0549425878|5803.0549425878|5803.0549425878|5803.0549425878|5803.0549425878||5802.8388250975|5785.9320278861|5718.8133643179|5695.903738131|5677.6708201456|5667.412022384|5650.4578026489|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664||5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664||5640.9882702664|5631.4052719338|5631.4052719338|5621.5614132598|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5612.2732708487|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5590.3171232911|5590.3171232911||5534.7968036567|5534.5639551318|5534.5639551318|5504.515505702|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||-16.817489846327|-16.817489846327|-16.817489846327|-16.826655316991|-17.040172498141|-17.105191249223|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.847801514956|15.773704801191|15.773704801191|15.504671187521|15.154286614319|15.154286614319|14.551868557688|14.551868557688|14.551868557688|14.551868557688|14.347671831975|14.347671831975|14.347671831975|14.347671831975|14.347671831975||14.347671831975|14.347671831975|14.347671831975|14.347671831975|14.347671831975|14.30591892772|14.30591892772|14.30591892772|14.30591892772|14.30591892772|14.30591892772|14.30591892772|14.30591892772|14.289910099827|14.128283998508|14.128283998508|13.946623698707|13.946623698707|13.946623698707|13.946623698707|13.946623698707|||13.946623698707|13.946623698707|13.915415383969|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.770276944846|13.764474781586|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.451502309217|13.335002247905|13.100002783774|13.066391873064|13.066391873064|12.801824807792|12.750585832308|12.750585832308|12.648984421304|12.512482472052|12.42359152965|12.338429789398|12.338429789398|12.338429789398|12.338429789398|12.338429789398|12.204921886495|11.989635067043|11.671816963683|11.632619400986|11.632619400986|11.632619400986|11.632619400986|11.632619400986|11.632619400986||11.632619400986|11.551243539396|11.516789949053|||11.516789949053|11.516789949053|11.516789949053|11.516789949053|11.516789949053|11.498655729949|11.355173302424|10.838803398093|10.62005934393|10.411245967303|10.411245967303|10.411245967303|10.411245967303|10.411245967303|10.411245967303|10.188050695431|10.081389616756|10.081389616756|9.8079331702974|9.8064166912119|9.8064166912119|9.8064166912119|9.8064166912119|9.8064166912119|9.8064166912119|9.8021295212684|9.734032752666|9.6692028868564|9.3830033262977|9.334725728301|9.334725728301|9.0851396086788|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-10.171615199408|-10.206461354716|-10.272734717775|-10.294483163013|-10.408981140073|-10.727201205288|-11.155644695563|-11.155644695563|-11.155644695563|-11.155644695563|-11.155644695563|-11.155644695563|-11.367383206998|-11.544705406663|-11.544705406663|-11.544705406663|-11.544705406663|-11.544705406663|-11.574050180997|-11.574050180997|-11.715055987664|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.72618666978|10.72618666978|10.482707143838|10.131736444611|10.131736444611|10.084798240832|10.084798240832|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|9.7804099898356
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6703648317125|-7.6859607683582|-7.7505116978137|-7.7922354317206|-7.8913727178063|-7.9393030420372|-8.0336700297538|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.1326986657182|7.0168875441065|6.9454305685351|6.8571452605271|6.6675249484763|6.6675249484763|6.5199693578243|6.5199693578243|6.4116325000656|6.387924973582|6.3599165726754|6.3510185401807|6.279464951397|6.2644055587727|6.21656181886|6.1245132560444|6.0721374676158|6.0721374676158|6.0721374676158|6.0280707468136|-6.5573127426944|-6.5573127426944||-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.6777471691278|-6.6777471691278|-6.6777471691278|-6.7513856258555|-6.7554285886733|-6.7649206456043|6.3261275431344|6.3261275431344|6.3261275431344|6.3261275431344|6.3261275431344||6.2812532474408|6.2742014993132|6.2742014993132|6.2691129433779|6.228458853526|6.1182878767595|5.9903196797487|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.7445291301031|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6579283950721|5.6579283950721|5.5021424556214|5.5006757532071|5.5006757532071|5.5006757532071|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.0814473777691|5.0149414704552|4.9954905163701|4.9327672732601|4.8002971822166|4.7886633270475|4.7368480754663|4.6359420432834|4.6277135626241|4.6146818284376|4.5629797648703|4.532755157607|4.3758392568619|4.2048211093513|-4.5943809418238|-4.5943809418238|-4.5943809418238|-4.598851357187|-4.598851357187|-4.598851357187|-4.598851357187|-4.598851357187|-4.598851357187|4.3939743136274|4.3939743136274|4.3939743136274|4.3939743136274|4.3710825812935|4.370799423752|4.370799423752|4.370799423752|4.3342213382299|4.3046903864074|4.2768783321566|4.1920870399682|4.1217636903356|4.0625150557172|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|4.0435925857828|-4.3347835442587|-4.3347835442587|-4.3347835442587|-4.3347835442587|-4.392537106095|-4.4617078977804|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.4929300255079|-4.5215891673056|-4.5312101127801|-4.6391482502955|-4.6391482502955|-4.6779424780759|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.7024626741074|-4.8038476053502|-4.8159415262303|-4.8293794280248|-4.8543106589005|-4.8731610933554|-4.8731610933554|-4.9251791547418|-4.9390880079932|-4.966396277915|-4.966396277915|-4.966396277915|-4.9993291627152|-5.0320325439488|-5.0820658386642|-5.0820658386642|-5.0820658386642|-5.0820658386642|-5.0820658386642|-5.0820658386642|-5.0820658386642|-5.0820658386642|-5.1422956189507|-5.22310632699|-5.2606733798237|-5.3663040001361|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.3822070591137|-5.4168968192389|5.2279713849123|5.2279713849123|5.2279713849123|5.2279713849123|5.2279713849123|5.2279713849123|5.2279713849123|5.2279713849123|-5.6001796775928|-5.6001796775928|-5.6001796775928|-5.6001796775928|-5.6001796775928|-5.6001796775928|-5.6001796775928|-5.6001796775928
05575|1123144|/equities/futu-holdings|EAFAGROWTH||-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566||-72.03919523566|-72.03919523566|-72.302994604563|-72.798330169757|-73.301200714199|-74.803533241697|-74.803533241697|-74.803533241697|-74.803533241697|-75.334478243135||-75.526089412131|-76.679985397567|-78.836653357865|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449||71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|67.140631115413|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|63.525810183207|62.685063191167|59.917206884925|59.917206884925|59.917206884925|59.917206884925|57.787348649022|57.787348649022|54.118117117348|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625||-59.858838325625|-59.858838325625|-60.912598139583|-61.840664658877|-62.137404320342|-63.836796686714|-63.836796686714|-63.836796686714|-63.836796686714|-63.836796686714|-67.344772680673|57.87247577412|56.253705721244|53.878152137713|51.835699295906|51.835699295906|51.835699295906|50.813677303622|50.813677303622|50.813677303622|49.152140609236|48.344494727182|48.344494727182|47.970749754504|47.970749754504|47.970749754504|47.970749754504|47.970749754504||47.970749754504|45.602411582288|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-51.520642533657|-51.520642533657|-51.520642533657|-51.759602933854||-54.012981270852|-54.012981270852|-54.012981270852|-55.118311404191|-55.983679346467|-57.215754778545|-57.607301856463|-57.607301856463|-57.797742125926||-57.797742125926|-57.797742125926|-57.797742125926|-57.799248221403||-57.799248221403|-58.32913651055|-58.32913651055|-58.796589509624|-58.796589509624|-58.796589509624|-58.796589509624|-58.796589509624|-58.796589509624|-58.796589509624|-58.796589509624|-58.806543182419|-60.269522000593|-60.269522000593|-60.683213023391|-61.947458457115|-62.824398887558|-63.33932907096|-63.859901229801|-63.859901229801|-63.859901229801||-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-63.859901229801|-64.864890407922|-65.471828465397|-65.471828465397|-65.471828465397|-65.471828465397|57.125778770821|57.125778770821|57.125778770821|57.125778770821|57.125778770821|57.125778770821|57.125778770821|57.125778770821|57.125778770821|57.125778770821|53.686143239755|-59.624581372598|-59.624581372598|-59.624581372598|-60.840091956831|-62.399547008648|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|55.366353570842|54.0406811348||54.0406811348|51.974578710772|51.096199720411|49.847722708416|45.615287448777|-54.735439960093|-54.735439960093|-54.735439960093|-54.735439960093|-54.735439960093|-54.735439960093|-55.892112627847|-55.892112627847|-56.107434263078|-56.516040367382|-58.842321548746|52.67597318974|52.67597318974|52.67597318974|52.67597318974|52.67597318974|52.67597318974|52.67597318974|52.67597318974|52.244725612434|50.985562646424
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||255.88979964707|255.88979964707|255.88979964707|255.88979964707|255.88979964707|255.01533016069||253.6370388016|253.47765043494|253.47765043494|253.47765043494|248.55156112509|243.0777826927|242.25887326641|238.69753127013|235.69008404808|235.69008404808||235.69008404808|232.95341997231|230.56768597591|229.39097714115|229.39097714115|226.37239122047|224.38608773167|-247.518495286|-247.518495286|-247.518495286|-247.518495286|-247.518495286|-247.518495286|-249.17011018649|-253.97390431362|-253.97390431362||-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-255.64267210384|-259.4485220845|-259.81169880049|-261.37016792448|-265.86143281892|-270.2918516578|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136||248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|248.40471726584||248.40471726584|248.40471726584|248.40471726584|248.40471726584|248.40471726584|247.05412548038|238.86458786829|225.10620847127|219.36289727635|219.36289727635|219.36289727635|219.06738426892|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|212.75866755181|211.90510027864|207.43613154774|207.43613154774||206.68098393949|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204||206.58434184204|206.58434184204|205.89093063287|204.8604834655||200.47319784199|198.52552530539|198.44447456214|195.80712186863|193.25564217093|188.37073458038|187.89560866685|187.89560866685|187.89560866685|187.89560866685|187.89560866685|187.89560866685|187.89560866685|187.89560866685|187.89560866685|185.22656069136|185.22656069136|185.22656069136|180.68084685379|179.45707074331|178.35286014529||176.52595592043|175.90352107298|175.90352107298|172.1783524753|171.40100187742|171.40100187742|170.10110573728|165.89789946829|165.25155113311|164.8409891022|164.8409891022|161.45665676205|156.7857604332|156.7857604332|152.4758401786|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.39912962061|-172.54068431967|-176.2869540333|157.59094216583|157.59094216583|157.59094216583|157.59094216583|157.59094216583|157.59094216583|157.59094216583|157.59094216583|157.59094216583|156.86895700211|156.86895700211|156.86895700211|156.58634721697|154.51199277422|154.51199277422|154.51199277422|153.92977956453|153.92977956453|153.92977956453|152.55364368932||151.95544590969|148.06546703995|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-162.13215690392|-166.60805231485|152.12769527365|152.12769527365|152.12769527365|152.12769527365|152.12769527365|152.12769527365|151.12337993951
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|||-42.858376195531||||-43.281530462482|-43.458366485413|-43.69762833469|||-44.249589208684|||||||-45.037318816804|-45.322577175193||||||44.506023105987|44.428915749002||43.799908066247|43.404081604184|43.404081604184||||||||||||||||-44.232129974165||-45.150145551671||||||||-45.442383895438|||||||||||45.095389571551|||||||45.095389571551|||||||||||||||41.777101744948||||||||||-41.090443887382|40.554948136064|40.554948136064||40.505797841486|||40.505797841486|40.298108712762||||-40.76918726604|||-40.76918726604||40.299411749252|40.299411749252|||||40.299411749252|39.96823541258|||||||||39.118041161411||38.766469801053|||||||||||||||||||||38.766469801053||||||37.479410635746|||||||||||||||||36.690458177765||||||||||-35.951715390726|||||||-37.041905845585|||||||||||||||||||||||-37.495450617409|-37.617165487714||||||37.594257229228|||||37.358065359746|-37.567555588722||-37.567555588722|||-37.567555588722|-37.567555588722|-37.567555588722|-37.567555588722|-37.567555588722|-37.692838635974|-37.772044039361|-37.928938601406|-38.029931728477|-38.304604791853||37.346094170684||37.346094170684||37.346094170684
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4067.8160039593|4067.8160039593|4067.8160039593|4067.8160039593|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|3866.778114388|-4405.7193218271|-4405.7193218271|-4405.7193218271|-4447.4659131412|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4465.1495802632|3921.3276786874|3921.3276786874|3829.2529763193|3815.8366403548|3736.7629337275|3705.0143708084|||-4175.9667478311|-4175.9667478311|-4175.9667478311||-4175.9667478311|-4175.9667478311|-4175.9667478311|-4175.9667478311|-4175.9667478311|-4208.8519420346|-4282.6132689273|-4310.1258543637|-4338.4731715152|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088||4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|3932.0584995653|3894.7872217392|3804.4858019325|3554.7064465916|3504.1746254217|3504.1746254217|3372.4162504686|-3953.3215858331||-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331||-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-4033.4128731479|-4161.847636831|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592||-4332.4805216592|-4337.8486275653||||-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4501.2206972948|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829||3759.3732209211|3615.6924676901|3595.4916307668|3580.300590901|3580.300590901|3580.300590901|3406.9760381494|3406.9760381494|3322.5321458634|3322.5321458634|3278.6468287371|3253.4964763746|3150.2738626384||3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3139.0850264721|-3542.2452077185|-3542.2452077185||-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3651.3835641316|-3743.7595157018|-3768.9917332344|-3768.9917332344|-3768.9917332344|-3768.9917332344||-3768.9917332344|-3768.9917332344|-3839.1574813715|3557.8207244614|3557.8207244614|3557.8207244614|3557.8207244614|3557.8207244614|3557.8207244614|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3985.0264041974|-4042.8071157748|-4122.5634619721|3612.8176104636|3612.8176104636|3612.8176104636||3529.241789404|-3997.4735399122|-3997.4735399122|-3997.4735399122|-4044.4150443469|-4106.5722714966|-4209.8025238851|-4276.725026539|-4352.5926253568|-4352.5926253568
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598|-543.71856446598||-543.71856446598|-543.71856446598|-545.61859810615|-545.61859810615|-549.65955345128|-553.02956577679|-553.02956577679|-553.02956577679|-555.08840641866|-562.51489602073||-562.60172348238|-562.60172348238|-569.41858164709|-571.51676746554|-571.51676746554|-577.6019638506|-585.08551538956|561.38254017747|561.38254017747|561.38254017747|561.38254017747|559.39726686386|554.80251873762|554.44789950291|554.44789950291|554.44789950291|547.13655500323|545.31839444803|545.02043827559||-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385||-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385|-563.85991492385|-566.26101658206|-568.12335175784|-568.24816861982|-571.43610235915|-571.43610235915|-571.43610235915|-579.42900262128|-580.92798713482|-580.92798713482|-580.92798713482|-589.64220792758|565.83946068906|565.83946068906|||565.83946068906|565.83946068906|565.83946068906|565.83946068906|565.83946068906|562.62163790755|554.42400210756|551.78122660154|551.78122660154|551.78122660154|549.44579512801|549.31755963659|547.55285963853|541.22773881523|541.22773881523|541.22773881523|541.22773881523|541.22773881523|541.22773881523|541.22773881523|541.15696059061|541.15696059061|541.15696059061|540.63908947742|540.63908947742|540.63908947742|539.96307162046|539.96307162046|537.70377004588|537.70377004588|531.75973296656|527.47660983984|527.47660983984|527.47660983984|527.24150071253|527.24150071253|524.96835311374|524.81515385009|524.81515385009|524.81515385009|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-553.79315051413|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263||533.07914841263|533.07914841263|533.07914841263|||533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|529.3879169103|516.94214753271|513.43570591742|510.30633583924|504.5848121738|500.98308394746|499.9812315128|493.6347077844|487.9385360609|482.24281987995|476.9031277746|475.74237538378|471.88254656665|471.88254656665|468.33752304918|468.33752304918|468.33752304918|464.38613231322|459.22903725992|455.18225751861|454.37872199051|454.37872199051|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|438.95529027235|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-466.0971231368|-474.25236616166|455.14834678166|455.14834678166|455.14834678166|455.14834678166|455.14834678166|447.95372610614|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|444.43875327087|444.34862661336|443.76513152624|440.549778814|440.549778814|440.549778814|440.549778814|440.549778814|440.549778814|433.58308078943|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-455.93369864019|-455.93369864019|-457.63745412332|-457.70271120581|-457.76412424018|-463.09347612516|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305
05580|100089|/equities/wynn-macau|EAFAGROWTH||-6.6638042912638|-6.6638042912638|-6.6638042912638|-6.6638042912638|-6.7281159809072|-6.8707297165836|-6.8707297165836|-6.8707297165836|-6.8707297165836||-6.9530330851834|-7.0644811474793|-7.1038678049503|-7.1767505215346|-7.1767505215346|-7.3030561657679|-7.4209816986405|-7.4209816986405|-7.4209816986405|-7.4209816986405|-7.5816466073287|-7.597940389767|-7.6493783178757|-7.7759758303375||-7.8677511557177|-7.9869456406252|-8.0332527387467|-8.0332527387467|-8.0332527387467|-8.0332527387467|-8.0332527387467|-8.1947252207693|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.4557024042346|7.401335773704||7.3770393904023|7.3089328138887|7.2443699404993|7.1498553008281|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638||-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|7.2163106852803|7.2163106852803|7.2163106852803|7.2163106852803|7.2163106852803|7.2163106852803|7.1181229677503|7.0534701178145|7.0377445562759|6.7002718298611||6.682524399512|6.594471433155|||6.4752829270983|6.4752829270983|6.4752829270983|6.4236478493638|6.3668310560592|6.2639685016466|6.2639685016466|6.2639685016466|6.2639685016466|6.2639685016466|6.2639685016466|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-7.1589690968383|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3143240162897|6.2370268977536|||6.0066964534536|5.9763295018689|5.8431437373179|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5677507973099|-6.5677507973099|-6.6980563111199|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225||5.7538830992844|5.6813759607089|5.6813759607089|||5.6813759607089|5.617640235028|5.5852665666063|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.3409521468253|-6.5788357133966|-6.7009285153395|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.8947458895497|-6.8947458895497|-6.8947458895497|-6.9836064612923|-7.3284518228701|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4476630713993|-7.4867930990919|-7.4867930990919|-7.4867930990919|-7.4867930990919|-7.4867930990919|-7.4867930990919||-7.4867930990919|-7.4992145810376|-7.6557940149583|-7.7825489733261|-7.8633876612498|-7.947145714942|-7.947145714942|-7.947145714942|-7.947145714942|-7.947145714942|-7.9901617793941|-8.025179521762|7.218186625033|7.218186625033||7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.0552073145237|7.047794740758|7.047794740758|7.047794740758|7.0316145453067|7.0316145453067||7.0316145453067|7.0316145453067|7.0316145453067|7.0316145453067||-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.9846682963671|-8.1170597588945|-8.1170597588945|-8.3000662896289|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.7536464906238|-2.8334961706292|-2.8711067630066|-2.8789588464647|-2.8789588464647||-2.8927321051392|-2.9247023236788|-2.9252248221014|-2.9265738923576|-2.9265738923576|-2.9658380992153|-2.9658380992153|-2.9658380992153|-2.9658380992153|-2.9658380992153|-2.9920423303422|-2.9933803914185|-3.0143115518486|-3.0659017030835||-3.11989076319|-3.1593231910099|-3.1789173969061|-3.1789173969061|-3.2132414721152|-3.2186015869402|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.7396470583112|2.7396470583112||2.6984968093403|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6383530052103||2.6383530052103|2.6383530052103|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|2.6194891520212|2.6194891520212|2.6194891520212|2.6194891520212|2.6194891520212|2.4988767910743|2.3404186090655|2.2686649233258||2.2686649233258|2.2396276957631|||2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2250461258531|2.2250461258531|2.2250461258531|2.2250461258531|2.2250461258531|||2.2250461258531|2.218384561499|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4649786716258|-2.4649786716258|-2.4771985351548|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218||2.2274729025887|2.1794143531638|-2.4797687957807|||-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.5086319921329|-2.515702234144|-2.5229885943102|-2.5229885943102|-2.5229885943102|-2.5229885943102|-2.5659735932967|-2.5659735932967|-2.5699706888885|-2.6421897385618|-2.7246552544722|-2.7718391504431|-2.8303569808595|-2.8303569808595|-2.8320466490102|-2.8320466490102|-2.8320466490102|-2.833940754501|-2.9056114616926|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5705316414732|-2.9118129041585|-2.9118129041585|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354||-2.937916971005|-2.9454633138323|-2.9971814312034|-3.0290904748764|-3.0578783075375|-3.0976426778416|-3.1596029796181|-3.1862255244319|-3.1869172684423|-3.2026858585931|-3.2287323633308|-3.2287323633308|-3.2287323633308|-3.2391716147287||-3.2391716147287|-3.2391716147287|-3.2391716147287|-3.2391716147287|-3.2851906644882|-3.2857674346568|-3.2941860607599|-3.3357624004654|-3.3505090016853|-3.3505090016853|-3.3938987938045|-3.3939181434872|-3.3939181434872|-3.3939181434872|-3.3939181434872||-3.4237978577352|-3.4725532001628|-3.5092156820191|-3.5092156820191||-3.5092156820191|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.6091486776443|-3.6091486776443|-3.6640540719664|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.2398142124335
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||-128.73375510906|-128.73375510906|-128.73375510906|-129.95139566765|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.79654226012|-131.79654226012|-131.79654226012||-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012||-131.79654226012|-132.79060903861|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.32903565997|127.32903565997|127.32903565997|127.32903565997|126.83780977057|125.82812671448||124.66458066067|124.19954017093|122.37254374085|122.37254374085|122.37254374085||122.20318829977|122.20318829977|122.20318829977|122.20318829977|122.20318829977|122.20318829977|120.41742449296|118.74117612186|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|||-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.23306774964|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|122.85339457908|122.46932842907|122.14036488728|121.64707613208|121.47341548313|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.63404059595|-127.68004412327|-129.53227058686|-130.21919310134|-130.31910178442|125.17477405121|125.17477405121|125.17477405121|125.17477405121|125.17477405121|124.33752428216|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|123.61664276049|122.23404693521|121.56005435428|121.44117011451||120.39019308513|120.04869581122|120.04869581122|||120.04869581122|120.04869581122|120.04869581122|120.04869581122|120.04869581122|119.69632600037|117.62253807099|117.62253807099|117.62253807099|116.86059663596|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-122.09780198052|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.48170320504|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-123.68433133561|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.69790240456|117.56737496881|117.56737496881|117.56737496881|117.56737496881|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.06023191538|114.58248153359|114.36989058348|114.36989058348|114.36989058348|114.36989058348|114.36989058348|114.36989058348|114.21099089353|114.17681332239
05584|50559|/equities/crh?cid=50559|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-52.270047300117|-52.270047300117|-52.270047300117|-52.270047300117|-52.270047300117|-52.270047300117|-53.283940546001|-53.463538359502|-53.463538359502|-53.463538359502|-53.903929603209|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973
05585|1177390|/equities/universal-music-nv|EAFAVALUE||-28.90236485963|-29.049849017515|-29.197610201719|-29.288104476605|-29.288104476605|-29.288104476605|-29.288104476605|-29.288104476605|-29.288104476605|-29.316226683363|-29.485696794501|-29.485696794501|-29.485696794501|-29.485696794501|-29.485696794501|-29.485696794501|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.536925756375|27.231029152252|26.627809444376|26.390899887028||26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|||26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.080375162918|26.080375162918|26.080375162918|26.071528505571|25.87336526898|25.482473244027|25.482473244027|25.482473244027|25.482473244027|25.244969118254|24.751078328178|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727||24.676714830727|24.676714830727|24.676714830727|||24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.587460761965|24.458289311661|24.408655774079|24.286283214315|24.076425242672|23.692562521546|23.692562521546|23.660200258647|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-25.247979193223|-25.542754841394|-25.609172185866|23.799787587335|23.799787587335|-25.446927813333|-25.446927813333|-25.623808944272|24.374661064869|24.374661064869|24.374661064869|24.374661064869|24.374661064869|24.374661064869|24.160734919183|24.102483090949|23.551890392297|23.551890392297|23.551890392297|23.549002094025|23.549002094025|23.477223099332|23.463026246606|23.174943838522|23.174943838522|23.174943838522|23.174943838522|23.174943838522|23.174943838522|23.174943838522|22.991721412779|22.991721412779|22.895245734454|22.671480872542|22.671480872542|22.671480872542|22.671480872542|22.366644994319|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||||||||||||||||||-0.77599699552949|||||||||||||||-0.82188396831716||-0.82188396831716||0.78898399160275||||0.78898399160275|||||||-0.77742509586098||||||||||||||||||||||||-0.77742509586098||||||-0.77742509586098|-0.77742509586098|||||-0.77742509586098|-0.77742509586098|||||||||||||0.72166098772947|0.70575431466918|0.70575431466918||||||||||||||-0.74436996305896|||||||||-0.74436996305896||||||||||0.74725559988603||0.69379511187458|||||-0.73102438530423||||-0.73102438530423||||||-0.73102438530423||-0.73102438530423|||-0.73102438530423||-0.73102438530423|-0.73824932267377||||||-0.74607817908507||-0.74607817908507||||||||-0.75171998829156|-0.75171998829156||||-0.75171998829156||||||||||||||||||||-0.78314444853762||||||||||||||||||||||||||||||-0.80256082526913|||||-0.80256082526913|||-0.80256082526913|-0.85548979167663|||||||||||||-0.91122198904579|
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||-44.39243533625|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.690080178744|-44.690080178744|-44.690080178744|-45.319534633961|-45.555036490059|43.474901213811|43.474901213811|43.474901213811|43.474901213811|43.474901213811|43.185741237655|43.185741237655|43.185741237655|43.185741237655|43.185741237655|42.972490102997|42.852766018168|42.382518959328|42.349655128168|42.349655128168|42.085171143928|42.056300711542|41.512555201749|41.46278405161|41.46278405161|41.46278405161|41.46278405161|41.450872050075|40.958606591377||40.958606591377|39.920674499045||-42.100312372206|-42.100312372206|-42.100312372206|-42.100312372206|-42.321460030872|-42.589094899801|-42.589094899801|-42.589094899801|-42.589094899801|-42.589094899801|-42.589094899801|40.449504971787|40.449504971787|40.449504971787|40.449504971787|40.449504971787|40.281115770654|40.25802492609|40.25802492609|40.25802492609|40.25802492609|||40.240897196193|40.240897196193|40.016551990928|39.953638616333|39.953638616333|39.953638616333|39.735155281237|39.531869917319|39.531869917319|39.531869917319|38.426524088566|37.899471624896|37.494411848435|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.198759108229|36.711955844742|36.114698000138|36.114698000138|36.071539102004|36.071539102004|35.935852575211|35.935852575211|35.765947500764|35.291608563064|34.951786614125|34.71476279438|34.656313144873|34.656313144873|34.239235361097|33.149704252876|-35.788574917329|-35.788574917329|-35.885636364103|-35.965152778759|-36.696836726019|34.126849217056|34.126849217056|34.126849217056|34.126849217056|33.160388146108|-35.89055718487|-35.89055718487|-35.89055718487|-36.318396770352|-36.458774579227|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516||34.750810178516|34.750810178516|34.750810178516|||34.750810178516|34.750810178516|34.488124141425|34.419338019256|34.419338019256|34.419338019256|33.791486933898|33.261404305916|33.261404305916|33.261404305916|32.817115658104|32.714374900553|32.714374900553|32.714374900553|32.714374900553|32.473194308517|31.376327509612|30.132586579555|-33.043668682275|-33.043668682275|-33.043668682275|-33.043668682275|-33.043668682275|-33.128520151971|30.728709633734|30.728709633734|30.728709633734|30.728709633734|30.229331726383|30.229331726383|30.183165273511|30.183165273511|30.183165273511|30.183165273511|29.977963034139|29.590514041567|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-32.376372425255|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-34.003493417563|-34.079868344689|-34.079868344689|-34.590409945807|-34.791370767822|-34.791370767822|-34.888745195855|-35.460272664482|-36.174609706492|-36.174609706492|-36.174609706492|-36.174609706492|-36.174609706492|-36.174609706492|-36.179567493432|-38.246439714777|-38.246439714777|-39.69437829162|36.715311320495|36.715311320495|36.715311320495|36.715311320495|36.715311320495|36.273122451782|35.414024615817|34.841138072072|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.521151225669|34.521151225669|34.14183369489|33.873487129864|33.873487129864|33.873487129864|33.873487129864|33.71387443615
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||-17.47824248723|-17.47824248723|-17.47824248723|-17.47824248723|15.836159376372|15.836159376372||15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372||15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.836159376372|15.776432129414|15.776432129414|15.776432129414|15.776432129414|15.776432129414|15.776432129414|15.776432129414|15.484946353205|15.45760587003|15.45760587003|15.45760587003||15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.455119167723|15.096798723448|14.83866418016|14.405738545922|13.934708649877|12.957186365002|12.957186365002|12.957186365002|12.899713451961|12.899713451961|12.899713451961|12.868570892126|-13.904872972498|-13.904872972498|-13.904872972498|-13.904872972498|-13.904872972498|-13.904872972498|-14.085414178647|-14.214904475518|-14.269338581637|-14.489264936001|-14.504183260104|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448||13.382897909448|13.382897909448|13.183809024278|13.061809943985|12.874233483022|12.666371079226|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.521742721144|12.521742721144|12.521742721144|12.40804772437|12.322275427319|12.26178484682|12.26178484682|12.26178484682|12.26178484682|12.163485504455|12.163485504455|12.163485504455|12.163485504455||12.163485504455|12.163485504455|11.93648960995|11.726077269706|11.622864192496|11.254442247758|11.254442247758|11.254442247758|11.254442247758|11.136047081826|11.077218426449|11.077218426449|10.998020689998|10.980225276265|10.980225276265|10.980225276265|10.980225276265|10.980225276265|10.914694202513|10.511397851962|10.511397851962|10.511397851962|10.511397851962|10.511397851962||10.511397851962|10.511397851962|10.428207714198|10.428207714198|10.369674610691|10.131296339836|10.131296339836|10.099773132367|9.8069704501305||9.6538561150403|9.6265071017843|9.621674549061|9.5958937208814||9.5958937208814|9.5070294795412|9.5070294795412|9.3333661752695|9.2723402540044|9.2723402540044|9.2723402540044|9.2373237280898|9.2373237280898|9.2373237280898|9.2373237280898|9.2373237280898|9.2373237280898|9.2373237280898|9.0267961626832|9.0267961626832|9.0267961626832|9.0267961626832|9.0267961626832|9.0267961626832|8.7147738277453||8.5675263205654|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.5322919765062|8.3246021711106|8.2859469479184|8.156607794084|-8.9780050364706|-8.9780050364706|-8.9780050364706|-8.9780050364706|-8.9780050364706|-9.0396911952357|-9.0396911952357|-9.0396911952357|-9.0621569259808|-9.1204517797017|-9.2893904530764|-9.5682115382353|-9.7155127333712|-9.7844588808562|-9.8557873359814|-10.01226410507|-10.118609149417|-10.118609149417|-10.118609149417|-10.153438871242|-10.153438871242|-10.37993268739|-10.546591915144|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9291142520518|9.9073485861455|9.7267767069775|9.4841960931308|9.3891063823178|9.2274479463255|9.2274479463255|9.2274479463255|9.2274479463255|9.2274479463255||9.2274479463255|9.0875901148834|9.0875901148834|9.0496942591859|9.0496942591859|9.0496942591859|9.0496942591859|9.0329256205148|9.0329256205148|8.8815369393125|8.8815369393125|8.8815369393125|8.8815369393125|8.8815369393125|8.8815369393125|8.8815369393125|8.8815369393125|8.8815369393125|8.7810970833293|8.7810970833293|8.7810970833293|8.4653852836281|8.306538941241|7.9570226787264|7.9570226787264|7.9570226787264
05589|1036819|/equities/nippon-building|EAFAVALUE||-585961.44972255|-585961.44972255|-585961.44972255|-585961.44972255|-585961.44972255|-588957.16635839|-589896.85150932|-592205.98951768|-592205.98951768|-595303.69076257|-595303.69076257|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-595561.25618289|-597790.28464765|-607378.09405295|-608923.57290488|-608923.57290488|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|||581190.00581166|581190.00581166|581190.00581166||581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|581190.00581166|571711.11756851||560734.57507612|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203||-600099.40935203|-600099.40935203|-600099.40935203|-600099.40935203|-600666.01039115|-602851.12265683|-604334.58072981|-609316.2008109||-612629.11201212|-614310.12445791|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-625448.16449924|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|596848.82333589|596848.82333589|596848.82333589||596848.82333589|596848.82333589||||596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|591054.24815099|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151||590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669||583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275||-612222.5432275|-614996.96694753|-614996.96694753|-618774.40771948|-626471.56413275|-628748.84460834|-628748.84460834|-631554.27178704|-633004.74643004|-634042.15698062|-634042.15698062|-634042.15698062|-634042.15698062|-634042.15698062||-634042.15698062|-634042.15698062|-634042.15698062|601370.5883545|601370.5883545|601370.5883545|601370.5883545|601370.5883545|593778.50414135|593778.50414135|588356.17795229|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-620774.81809748|-627583.13121942|-630077.57755605|-630077.57755605|-630077.57755605||-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-642363.97506228|602451.88263916
05590|1036820|/equities/japan-real-estate|EAFAVALUE||-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-527996.88889245|-527996.88889245|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528521.68090363|-528521.68090363|-528521.68090363|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-535425.64529031|-535425.64529031|-535425.64529031|-536917.3836559|-541685.98183988|-548539.97982209|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|||-550265.10271504|-550265.10271504|-550265.10271504||-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-551961.22523893|-553901.36137659|530417.33298586|530417.33298586|530417.33298586|530417.33298586|530417.33298586|530417.33298586|530417.33298586|525630.36998429|524983.66994441||524983.66994441|-551334.73333015|-551334.73333015|-551334.73333015|-551334.73333015|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107||-552333.27196107|-554513.40461052|-554513.40461052|-554513.40461052|-558848.22734503|-562664.69705003|-566016.33005559|-571629.25561732||-575810.28401924|-578011.42668805|-580901.58520894|-582557.31689883|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-592373.96393309|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|565346.58971123|564162.87745693|563236.5305077||560596.14500855|-584621.85245762||||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-591079.83606402|-593816.52424262|-593816.52424262|-593816.52424262|-593816.52424262||-593816.52424262|-593816.52424262|-593816.52424262|-599962.80471403|-605606.72800278|-605606.72800278|-605606.72800278|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026||-615258.26666026|-615258.26666026|-615258.26666026|592855.94733144|592855.94733144|592855.94733144|592855.94733144|592855.94733144|586173.27481271|584970.30534745|583191.73499686|583191.73499686|578157.48332984|573786.09258871|568484.54732079|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781||565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||-257427.83176409|-257427.83176409|-257427.83176409|-257427.83176409|-257427.83176409|-257427.83176409|-258047.59084899|-259063.98983222|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-269843.92681042|-269885.52102563|-269885.52102563|-269885.52102563|-269885.52102563|-269885.52102563|-270478.35669514|-272399.20579647|-272399.20579647|-276999.11755163|-278421.24172404|-281029.15747115|-281465.7305235|-286984.14502612|267793.03083196|267793.03083196|267792.25647995|||262208.0627555|-274823.55829522|-274823.55829522||-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-275842.84255025|257605.12060558|257605.12060558|257605.12060558|257605.12060558|257605.12060558|257605.12060558|257433.46733954|253603.85259949|248054.2806661||240371.42296233|-260610.11939324|-260610.11939324|-260610.11939324|-261321.13505338|-261321.13505338|-262090.15005931|-262383.5000659|-265385.80255953|-265385.80255953|-265385.80255953|-266511.58049432|-266511.58049432|-266511.58049432|-266511.58049432|-266511.58049432|-266511.58049432||-266511.58049432|-269696.20054925|-270729.11172139|-272021.23524598|-273834.70582887|-274486.0189529|-274486.0189529|-274486.0189529||-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-279667.79883656|-283319.77648506|-284438.64053896|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|268266.55262234|265123.94735816|263665.49706462|260678.3300718|259414.81119088||257138.67910098|255392.97677887||||254119.97419874|-271004.69931585|-271004.69931585|-271004.69931585|-273332.99923983|-274158.88804426|-275615.43116029|-278774.04823085|-278774.04823085|-278774.04823085|-280282.27581205|-280556.51334822|-280556.51334822|-281023.74944886|-281023.74944886|-281023.74944886|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996||-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996||-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-284536.96759996|-288918.85288884|273497.53398184|273497.53398184|273497.53398184|273497.53398184|273497.53398184|273497.53398184|273497.53398184|-287354.45737328||-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-289504.95263698|-291511.05848553||-293534.50942837|-295905.01047597|-299005.56719552|282905.02515619|282905.02515619|282905.02515619|282905.02515619|282905.02515619|281005.58350688|280515.81848328|280515.81848328|280515.81848328|280515.81848328|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-296403.26772524|-296403.26772524|-296403.26772524|-296403.26772524||-296403.26772524|-296403.26772524|-296403.26772524|-296403.26772524|-296403.26772524|-299964.74191693|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692
05592|1056306|/equities/glp-j-reit|EAFAVALUE||-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|126659.78554259|125760.8728251|125078.74758344|124070.83064827|123774.32546278|||123774.32546278|123774.32546278|123774.32546278||123774.32546278|123774.32546278|122486.20427504|122486.20427504|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|119713.2542763||116214.72697366|-124748.44997156|-124748.44997156|-124748.44997156|-124748.44997156|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126390.93667322|-126390.93667322|-126390.93667322|-126390.93667322||-126390.93667322|-128689.92963691|-130355.47737434|-132906.08597149|-133328.98441277|-133791.47584167|-133791.47584167|-133791.47584167||-133791.47584167|-133791.47584167|-133791.47584167|-134851.63982407|-136123.58000559|-136123.58000559|-136123.58000559|-138107.31139313|-138107.31139313|-138107.31139313|-140147.01265903|-142013.34739892|-143763.53817851|-143763.53817851|-143763.53817851|-143763.53817851|-144481.70908723|136703.4917128|136703.4917128|136703.4917128|136703.4917128|136103.87968088|-142023.74265115|-142023.74265115||-142023.74265115|-142023.74265115||||-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142170.63884878|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135101.45534248|134406.11770677|134406.11770677||132981.16175849|132981.16175849|132981.16175849|132981.16175849|132981.16175849|132817.95750943|132194.56511099|132194.56511099|132194.56511099|132194.56511099|132194.56511099|132194.56511099|132194.56511099||129905.07234554|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|128757.2501529|-134473.82997577||-134473.82997577|-134473.82997577|-134473.82997577|-136904.25552864|-138288.06169849|-139314.51299832|-139960.56999813|-140134.03703473|-140134.03703473|-140351.28028979|-140351.28028979|-141173.64476643|-141552.18330466|-141552.18330466||-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466||-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-143191.31478295|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||-252676.28924241|-252676.28924241|-252676.28924241|-252676.28924241|-252812.08548445|-252812.08548445|-252914.30306723|-252914.30306723|-253365.89229692|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254694.49676501|-254694.49676501|-254694.49676501|-256610.55196112|-258254.23878664|-258254.23878664|-258254.23878664|-258254.23878664|-258254.23878664|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-263264.85439074|-263794.28265638|-263976.98072931|-264885.53414368|-267222.8157152|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|||255445.92193899|252846.81720863|252846.81720863||251410.27619056|251410.27619056|251410.27619056|251410.27619056|251194.75132284|248330.5571887|248330.5571887|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|245521.26351584|244145.84835094|242673.16483437|238386.84981597||236752.05535108|-252827.64768926|-252827.64768926|-252827.64768926|-252827.64768926|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021||-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-255445.86477801|-256717.62753112|-257764.03059014|-262510.03398904||-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-265695.16763787|-268071.41533373|255780.65357968|255780.65357968|255780.65357968|255780.65357968|255780.65357968|255780.65357968|252500.72619964|249628.58466627|248470.64962918|-257523.54779198|-257523.54779198||-257523.54779198|-257523.54779198||||-257523.54779198|-257523.54779198|-257523.54779198|-257523.54779198|-259948.38643553|-260503.76270615|-262820.84745128|-265417.60827919|-267086.23142133|-270129.1460237|-271113.76052308|-271113.76052308|-271943.06724787|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|264139.44187649|264139.44187649|264139.44187649|264139.44187649||264139.44187649|264139.44187649|263979.68707338|263979.68707338|263979.68707338|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631||259625.98441346|259625.98441346|259625.98441346|259625.98441346|259625.98441346|258179.96873305|258179.96873305|258179.96873305|258179.96873305|258179.96873305|258179.96873305|257711.13204245|257711.13204245|257711.13204245|257711.13204245|256590.14671384|-266965.40802751|-266965.40802751||-266965.40802751|-266965.40802751|-266965.40802751|-270789.34225279|-270897.94620194|-270897.94620194|-270897.94620194|-270897.94620194|-270897.94620194|-271547.71800216|-272119.68666907|-273905.1764959|-273905.1764959|-273905.1764959||-273905.1764959|-273905.1764959|-276538.75399467|-276538.75399467|-276538.75399467|-276538.75399467|-276754.17110519|-277232.4123391|-277447.12482122|-278485.6942458|-280056.32693978|-287429.25215531|277226.84919098|277226.84919098|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522||-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522
05594|1056319|/equities/japan-retail|EAFAVALUE||-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94811.906961008|-94811.906961008|-94811.906961008|-94874.341067787|-95497.334651589|-95497.334651589|-96124.816279543|-96305.351421714|-96412.238008627|-96412.238008627|-96412.238008627|-96412.238008627|-96412.238008627|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|||91635.661057987|90839.623397763|90227.219727201||90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|89227.431761977|89227.431761977|89180.47973553|87778.310817255||-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93430.029935428|-94155.588817142|-95703.619776601|-95703.619776601||-95703.619776601|-97433.291874624|-97433.291874624|-97433.291874624|-98581.435416249|-99879.372684721|-100093.74742747|-100354.1638083||-100871.29312033|-100940.32568926|-101078.13965473|-102214.59961637|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98321.914119009|98202.126798899|97737.810862838|97737.810862838|97684.950255812||97684.950255812|97684.950255812||||97684.950255812|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|96911.921088989|96402.134543321|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597||95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|94700.080742886|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424||94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|93220.735451583|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053||-98273.331413053|-98273.331413053|-98273.331413053|-99953.701570059|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064||96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064||95598.974544516|94846.264869772|94846.264869772|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||141061.07815915|140690.0868435|138888.98538167|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-147889.18068597|-148448.37121725|-148448.37121725|-149642.63468583|-150741.81631759|-151874.24035288|-152681.96212906|-152681.96212906|-152681.96212906|-152681.96212906|-152742.87780683|-152742.87780683|-152742.87780683|-152742.87780683|-155475.41978536|-156683.79976151|-158359.77751279|149629.87728579|149629.87728579|149629.87728579|149629.87728579|147418.30953161|147418.30953161|147418.30953161|147418.30953161|147418.30953161|147418.30953161|||144320.34392401|142903.83451057|142903.83451057||142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|141982.03834507|138818.93149453||135588.21895922|-145688.69609126|-145688.69609126|-145688.69609126|-146076.32899028|-148523.69887809|-148595.92454086|-148595.92454086|-150212.13837873|-151119.04264303|-151715.6029367|-153711.78104078|-155474.421038|-155474.421038|-156446.21327882|-156446.21327882|-156446.21327882||-156446.21327882|-156446.21327882|-156446.21327882|-156446.21327882|-157523.5703098|-159376.18923311|-160984.65470346|-161949.61633718||-162316.24037464|-162562.48930516|-163052.76589462|-164041.96210513|-165034.99602899|-165034.99602899|-165034.99602899|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563||159191.73700563|-165233.41974537||||-165233.41974537|-165233.41974537|-165233.41974537|-165233.41974537|-166092.68860596|-167314.09845107|-167821.22050119|-168490.24500132|-169722.49444591|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170911.13904677|-170911.13904677|-170911.13904677|-171173.48782974|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403||-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403||-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403||-172468.19109403|-172468.19109403|-172468.19109403|-173664.81648228|-173664.81648228|-173664.81648228|-173664.81648228|-174055.35164698|-174261.50182998|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911||167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|166373.88388791|166174.54800976|166174.54800976|165132.83112195|164959.15238413|164959.15238413|164959.15238413|164959.15238413|164959.15238413|164959.15238413|164959.15238413||164884.77693296|164884.77693296|164884.77693296|164705.30770329|162572.56411476|161736.18234973|161201.31372193|161101.45969103|160123.84410115|159740.07030558
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE||-359.01988241903|-359.01988241903|-359.50543067447|-362.02826105214|-364.37027513823|-368.71698593918|-371.04100258855|-371.04100258855|-371.04100258855|-371.04100258855|-371.04100258855|-371.04100258855|-371.04100258855|-371.04100258855|-371.04100258855||-371.04100258855|-371.04100258855|-371.30864208162|-371.30864208162|-375.18736890091|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309||356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|356.73903489309|354.91558313588|351.41449411356|-368.43074953525|-368.43074953525|-368.43074953525|-368.43074953525|-368.43074953525|-368.43074953525||-368.43074953525|-368.43074953525|-368.43074953525|-368.43074953525|-368.43074953525||-368.43074953525|-368.43074953525|-368.43074953525|-368.43074953525|-372.66590225372|-372.66590225372|-372.66590225372|-372.66590225372|-374.38519121962|-374.38519121962|-374.38519121962|-377.01380723633|-377.01380723633|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|||357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|357.99168219453|355.72964959549|354.21072075551|350.5841317992|346.03236324043|345.04707942242|341.18025274907|341.18025274907|341.18025274907|341.18025274907|341.18025274907|339.96760190164|339.96760190164|337.56957597903|336.76063929853|335.69514901172|333.39460730035|330.54402133578|330.39335093624|328.28148815507|327.54056138323|323.62283546976|320.12536528433|318.78930052479|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|314.76558275797|313.13953368507|312.28283148167|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-332.30615524875|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796||320.13569712796|320.13569712796|320.13569712796|||320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|316.98966890086|315.78296646266|313.23107723824|310.57896894472|308.24886082562|306.17651440206|304.19013997675|304.19013997675|304.19013997675|303.11681304112|300.28535053614|299.91029720987|299.91029720987|298.91143863162|298.81271772871|296.38081476964|294.39533448526|291.50593975196|290.51770134115|289.77522066063|288.45579802136|282.7008866904|281.0232155718|280.84023708364|280.84023708364|280.84023708364|280.84023708364|280.84023708364|280.84023708364|276.72806087093|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-294.25375032175|282.19461164193|282.19461164193|282.19461164193|282.19461164193|282.19461164193|282.19461164193|-293.65231075613|-293.65231075613|-293.65231075613|-293.65231075613|-293.65231075613|-293.65231075613|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|283.53354236659|283.53354236659|283.53354236659|280.46508152053|280.46508152053|280.46508152053|280.46508152053|280.46508152053|280.46508152053|280.34451772952|277.81614200035|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-292.99752620995|-293.90836720268|-296.60372166943|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953
05598|102050|/equities/hkt-trust|EAFAVALUE||8.8240740700936|8.7467487039804|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186||-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186||-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0861113597959|-9.1923464724322|8.9086836437436|8.9086836437436|8.9086836437436|8.9086836437436|8.8102039341631|8.7591153785589|8.7451279610399|8.7323644393024|8.7233254053379|8.7233254053379|8.7233254053379|8.6670680814056||8.6670680814056|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852||-9.1688320456431|-9.169555387648|-9.169555387648|-9.169555387648|-9.169555387648|-9.169555387648|-9.169555387648|-9.1917282847917|-9.2356293348014|-9.2356293348014|-9.2356293348014|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.3400670044215||-9.3995193367304|-9.4416878361505|||-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4759635549417|-9.4994041237159|-9.5826709836637|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|||-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|9.1097948218788|9.0297463102385|9.0297463102385|9.0297463102385|9.0252731291502|8.9900897296303|8.9900897296303|8.9900897296303|8.9900897296303|8.9056557849638|8.8623946723665|8.8587722311776|8.8141912895619|8.7984457965471||8.7984457965471|8.7607859131277|8.7607859131277|||8.7607859131277|8.7607859131277|8.7607859131277|8.7607859131277|8.7607859131277|8.7353180245757|8.6836870860391|8.4052078140371|8.3002304382449|8.2752228631067|8.2752228631067|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|7.9841227631853|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659||7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.4284270339756||-8.4728723462164|-8.4728723462164|-8.5254136120544|-8.5849042507527|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473||-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473||-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.6841129417543|-8.8223479186301|-8.9909420449209|-9.0460465173668|-9.2976501582516|-9.2976501582516|-9.340166475867|-9.3674069538102|-9.3774513485317|-9.3774513485317|-9.3774513485317|-9.4316122004594|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6134745566879|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|5.8894577738005|5.8894577738005|5.8894577738005|5.8894577738005|5.8834661755981|5.8834661755981|5.7980181148783|5.7586311158357|5.7245900163846|5.715356676487|5.715356676487|5.715356676487|5.715356676487|5.715356676487|5.715356676487|5.6615071746021|5.644005855783|5.644005855783|5.644005855783|5.644005855783|5.5913956792974|5.5887728699737|5.5375256283077|5.4581494247817|5.4581494247817||5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4406768969451|5.4406768969451|5.4406768969451||5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.2969627481889|5.2969627481889|5.2969627481889|5.2969627481889|5.2969627481889|5.2699586133373|5.2516158162091|5.2516158162091|5.1806842285763|5.1763159388051|5.1425732632198|5.0450814586787|5.0234235770071|5.0165818539554|5.0039898838151|5.0039898838151|4.9377962411614|4.9377962411614|4.9375511607827|4.9170013755893|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.9126041630433|4.8165044761947|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.184912588729|-5.2032363707639|-5.2724846529538|-5.2808163880833|-5.2934153314883|-5.2934153314883|-5.3496282096764|-5.3993092903451|-5.4283479617836|-5.4283479617836|-5.4283479617836|-5.4283479617836|-5.4283479617836|-5.4283479617836|-5.4283479617836|-5.4419750893408|-5.4419750893408|-5.4419750893408|-5.4419750893408|-5.4419750893408|-5.4419750893408|-5.4419750893408|-5.5064200693067|-5.5064200693067|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5389754638704|-5.5585837480793|-5.5637209443012|-5.5637209443012|-5.5637209443012|-5.5637209443012|-5.5637209443012|-5.5637209443012|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806|5.270012436806
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||3.7643361186986|3.3809291230313|-3.7343530223033|-3.7343530223033|-3.7343530223033|-3.7343530223033|-3.7603922470037|-3.8037691495621|-3.8614101433979|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.9501459917039|-3.9534955643515|-3.9838834293217|-3.9838834293217|-3.9926482712263|-4.0234980754316|-4.0349978796045|-4.0416643345135|-4.0690714875612|-4.0863809774061|-4.0863809774061|-4.0863809774061|-4.0863809774061|-4.0863809774061|-4.0863809774061|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|-3.9450351861869|-3.9450351861869|-3.9450351861869|-4.0267057581913|-4.1218952254202|-4.1665503664973|-4.2214201301413|-4.2214201301413|-4.3288002378496|-4.3666051531467|-4.3666051531467|-4.4667012100402|-4.4667012100402|-4.4667012100402||-4.5007789537844|-4.5347545064751|-4.5980604398321|-4.6550670451666|-4.6800743017755|-4.707252533122|-4.707252533122|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867||-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.8173126376701|-4.8737190080072|-4.8737190080072|-4.9102434662079|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0587804272754|-5.0587804272754|-5.0587804272754|-5.0587804272754|-5.2347563323028|-5.5286179446123|-5.7547750677765|-5.7547750677765|-5.7708612510563|-5.8431791275741|-5.8540880646972|-5.9178753922016|-5.9298497345264|-5.9298497345264|-5.9298497345264|-5.9802578081076|-5.9802578081076|-5.9802578081076|-5.9802578081076|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6227567737143|5.6069518266829|5.5060577324929|5.4228418857855|5.354268501313|5.3225205718493|5.3222451804982|5.2413836186579|-5.5763677537343|-5.5763677537343|-5.5763677537343|-5.5763677537343|-5.5763677537343|-5.5763677537343|-5.5763677537343|-5.6220753921294|-5.7128614069382|-5.7381794321713|-5.7409837122781|-5.7409837122781|-5.7409837122781|-5.7409837122781|-5.7409837122781|-5.7409837122781|-5.7409837122781|-5.7512944324658|-5.7512944324658|-5.7512944324658|-5.802549373645|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8588212411722|-5.8942460926727|-6.0258287492015|-6.0725876294482|-6.1312087071062|-6.226493194573|-6.226493194573|-6.226493194573|-6.226493194573|-6.226493194573|-6.226493194573|-6.226493194573|-6.3233258491013|-6.3664732514988|-6.3971925376931|-6.4263249104861|-6.448694276108|-6.5274378450863|-6.6154865856692|-6.6922074551631|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.7199971004457|-6.8238235898629|-6.8238235898629|-6.8270259640631|-6.874473335789|-6.8883859326951|-6.8883859326951|-6.8883859326951|-6.8920956375988|-6.899550650163|-6.918945256917|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|-6.9202847618909|6.6006260297816|6.6006260297816|6.6006260297816|6.6006260297816|6.6006260297816|6.6006260297816|6.6006260297816|6.6006260297816|6.6006260297816
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||-362.50681406492|-362.50681406492|-362.50681406492|-364.3631331814|-366.39237460965|-370.94707849151|-372.10251542455|-372.10251542455|-372.10251542455|-372.10251542455|-372.10251542455|-372.10251542455|-372.10251542455|-372.10251542455|-372.10251542455||-372.10251542455|-372.10251542455|-372.89322880617|-372.89322880617|-376.77026948787|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686||357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.74277272686|357.55864551845|355.56514642838|352.44112833422|-368.67975282493|-368.67975282493|-368.67975282493|-368.67975282493|-368.67975282493|-368.67975282493||-368.67975282493|-368.67975282493|-368.67975282493|-369.15901567368|-369.15901567368||-369.15901567368|-369.15901567368|-369.15901567368|-369.15901567368|-373.77673697279|-373.77673697279|-373.77673697279|-373.77673697279|-375.20884058338|-375.20884058338|-375.20884058338|-376.51338681736|-376.51338681736|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|||358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|358.58635441709|356.2959649502|354.58440075304|350.53264851466|346.27518468318|345.42242776484|341.62501069054|341.62501069054|341.62501069054|341.62501069054|341.62501069054|339.82099482435|339.82099482435|337.92889941421|336.89876051178|335.88196765306|333.84662089218|330.90446824043|330.90446824043|329.07164392437|328.34071106343|323.97301466629|320.6311185908|319.02347798608|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|315.33356809515|313.63174300611|312.84637467531|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-331.74999575836|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354||320.58676392354|320.58676392354|320.58676392354|||320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|317.54641317568|316.14045942317|313.76162632848|310.9351356178|308.75569233954|306.82298368945|304.44772475069|304.44772475069|304.44772475069|303.5585749183|300.52896308315|300.52896308315|300.52896308315|299.58774523616|299.36414882739|297.37127783122|294.81253499259|291.76392776954|290.87658132434|290.0350940903|288.76676307342|282.71306499532|281.25706338717|281.25706338717|281.25706338717|281.25706338717|281.25706338717|281.25706338717|281.25706338717|277.00229739958|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-295.03813226499|283.6292696737|283.6292696737|283.6292696737|283.6292696737|283.6292696737|283.6292696737|-294.22187914598|-294.22187914598|-294.22187914598|-294.22187914598|-294.22187914598|-294.22187914598|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|283.88218518567|283.88218518567|283.88218518567|281.13499076525|281.13499076525|281.13499076525|281.13499076525|281.13499076525|281.13499076525|281.13499076525|278.50554834648|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-293.7492073563|-295.07134421967|-297.64593530919|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834
05602|8556|/equities/sino-land|EAFAVALUE||-8.4817651328373|-8.4817651328373|-8.4817651328373|-8.5130728943401|-8.5184662080354|-8.5184662080354|-8.5184662080354|-8.5184662080354|-8.5184662080354||-8.5184662080354|-8.5184662080354|-8.5516291963333|-8.5999743451888|-8.5999743451888|-8.6977499315269|-8.8119440419947|-8.8203628984835|-8.8203628984835|-8.8326250146657|-8.8550680731917|-8.8550680731917|-8.8550680731917|-9.0084088748455||-9.0689617667375|-9.0689617667375|-9.100774881253|-9.100774881253|-9.100774881253|-9.100774881253|-9.2819724844665|8.4703163391964|8.4703163391964|8.4703163391964|8.4703163391964|8.4703163391964|8.4703163391964|8.4703163391964|8.4703163391964|8.3386844801258|8.2335383282051||8.1039318890423|8.0450425854588|8.0450425854588|8.0450425854588|8.0450425854588|8.0450425854588|7.9933244670939|7.9933244670939|7.8486937378857||7.7029925822123|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.2473055533588|-8.360895043393|-8.5032167498492|-8.5452409656205|-8.5464619818591|-8.5464619818591|-8.5464619818591|-8.5494022571669||-8.6544631054932|-8.6544631054932|||-8.6544631054932|-8.6544631054932|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|8.0838541476788|7.8866719808184|7.8866719808184|7.8591386784037|7.8591386784037|7.8591386784037|7.7740427110945|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|||-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.6264254864163|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712||7.9373075839712|7.8914529876394|7.7832814406998|||-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3848880492043|-8.4954309686898|-8.5732999139397|-8.5732999139397|-8.5732999139397|-8.5732999139397|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.873081007104|-9.1501485787949|-9.1501485787949|-9.1501485787949||-9.1501485787949|-9.1501485787949|-9.1501485787949|-9.1773869685686|-9.1798748100639|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081||-9.1870218563081|-9.1870218563081|-9.1972462654115|-9.2013845973546|-9.2914117498564|-9.2914117498564|-9.2914117498564|-9.380088886975|-9.380088886975|-9.380088886975|-9.380088886975|-9.380088886975|-9.380088886975|-9.4207351243662|-9.4207351243662||-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662||-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.5658780730702|-9.5658780730702|-9.5658780730702|-9.7043087920588|-9.7275650723159|-9.7623111456265|-9.7623111456265|-9.7623111456265|-9.8753458890241|-9.9192731019437|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673
05603|50007|/equities/chow-tai-fook|EAFAVALUE||-8.9546730044218|-8.9546730044218|-8.9546730044218|-8.9546730044218|-8.9546730044218|-9.0401916506922|-9.0608542410724|-9.0608542410724|-9.1065050195977||-9.3322280326734|-9.4524755918593|-9.5266396694284|-9.5481969609796|-9.5481969609796|-9.7871262355388|-9.7871262355388|-9.7871262355388|-9.7871262355388|-9.7871262355388|-9.9740288305879|-10.381949560215|-10.381949560215|-10.533276761429||-10.727529539947|-10.873366530609|-11.001563517488|-11.001563517488|-11.011737152643|-11.13192997675|-11.19103342406|-11.397815030063|-11.414585534982|-11.414585534982|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618||-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618||-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-11.595481239618|-12.220534892945|-12.709483460219|-12.729988066073|-12.729988066073|-12.729988066073|-12.729988066073|-12.729988066073||-12.729988066073|-12.729988066073|||-12.729988066073|-12.729988066073|-12.751097961394|11.486118860118|11.486118860118|11.486118860118|11.486118860118|11.486118860118|11.486118860118|11.486118860118|11.486118860118|11.439021131586|11.101134376605|10.863654740354|10.863654740354|10.863654740354|10.863654740354|10.863654740354|10.863654740354|10.863654740354|10.863654740354|10.863654740354|10.697751148522|10.697751148522|10.697751148522|10.697751148522|10.697751148522|10.697751148522|10.697751148522|10.623057321244|-11.669624070677|-11.669624070677|||-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856||10.61058130856|10.379535469696|-11.407456294627|||-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.770506902901|-12.135008013213|-12.141119705266|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.313572315979|10.862597593086|10.862597593086|10.862597593086|10.862597593086|10.862597593086|10.862597593086|10.847330976876|10.570853597164|10.570853597164|10.570853597164|10.570853597164|10.570853597164|10.570853597164|10.570853597164|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489||-11.690836285489|-11.690836285489|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024||-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.107700937718|-12.210015412593|-12.210015412593|-12.210015412593|-12.210015412593|-12.291128446023|-12.345697828311|-12.532998027821||-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739||-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.773655035787|-12.900932385958|-12.900932385958|-12.906591497567|-13.03621317138|-13.398014717518|-13.562238195669|-13.696931233154|-13.813256756185|-13.958063672779|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174
05604|1056320|/equities/orix-jreit|EAFAVALUE||-161875.85761031|-161875.85761031|-162405.37976582|-162405.37976582|-162994.29600719|-162994.29600719|-163667.64939159|-163667.64939159|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-166916.95810458|-167112.91124022|-167112.91124022|-168286.56804469|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161092.86823469|161092.86823469|161092.86823469|160694.66624632|160694.66624632|||160694.66624632|160694.66624632|160694.66624632||160694.66624632|160694.66624632|160694.66624632|160694.66624632|160016.14025558|160016.14025558|160016.14025558|158440.7619201|158440.7619201|158440.7619201|158440.7619201|158440.7619201|158440.7619201|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|157651.36578731|157484.85087478|155799.83430532|152294.26033924||150653.44353805|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-161589.9523408|-163327.72482311|-164519.69424791|-165100.23981223|-165100.23981223|-165151.53063238|-165151.53063238|-167818.69771246|-167818.69771246||-167818.69771246|-168287.44190273|-168315.36037374|-168315.36037374|-169055.95597082|-170673.28441202|-172409.20490225|-173226.89433583||-173363.2159287|-173698.01769856|-174166.7909452|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165588.27620329|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|164300.16621674|-170990.69032272|-170990.69032272|-170990.69032272|-170990.69032272||-170990.69032272|-170990.69032272||||-170990.69032272|-170990.69032272|-170990.69032272|-170990.69032272|-172189.65591413|-172219.33533628|-172219.33533628|-172219.33533628|-172219.33533628|-173438.15037364|-174864.61152627|-174894.01280697|-176215.56978552|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178321.0905722||-178321.0905722|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-182125.27431921|-182125.27431921|-182125.27431921||-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-183504.65991372|-183504.65991372|-183504.65991372|-183504.65991372|-183504.65991372|-183504.65991372|-183553.38208971|-183553.38208971|-183553.38208971|-183553.38208971|-183553.38208971||-183553.38208971|-183553.38208971|-183553.38208971|-184346.68305552|-184346.68305552|-184346.68305552|-184346.68305552|-184346.68305552|-184346.68305552|-185060.05906107|-185060.05906107|-185060.05906107|-185509.34027581|-185509.34027581||-185509.34027581|-185731.76932001|-185731.76932001|179363.08544795|179363.08544795|179363.08544795|179363.08544795|179363.08544795|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344||178104.80459344|178104.80459344|178104.80459344|175894.22732605|174272.28614914|174272.28614914|174272.28614914|174272.28614914|174272.28614914|174272.28614914
05605|1056325|/equities/united-urban|EAFAVALUE||-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-151532.43814306|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|||146997.00320474|146997.00320474|146997.00320474||146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146213.33689415|145448.15210461|144664.61344957|142155.12605508||140489.02895009|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013||-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-148127.9856557|-149581.095173|-150584.55019223|-150976.60517559||-150976.60517559|-151768.4501951|-151803.83355011|-152509.81505568|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|144594.37428968|144594.37428968|144594.37428968|144594.37428968|144454.86032187|143755.40035763|142878.22261959|141614.69179954|-147170.35809226||-147170.35809226|-147170.35809226||||-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147719.57789168|-147719.57789168|-148260.64210187|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-151345.21270773|-151411.34745303|-152940.38605892|-156466.5193488|-156466.5193488|-156466.5193488||-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488||-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-157312.79927644|-158397.5547516|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553||-159139.89716553|-159139.89716553|-159139.89716553|-161194.33018392|-161672.40080098|-161672.40080098|-161672.40080098|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762||153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|151834.31600847|150865.90667608|150485.12575594|150485.12575594|150485.12575594|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225||-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-158471.32854382|148874.6713424|148874.6713424
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436||-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.488440410436|-13.706045565937|-14.043383582802|-14.190426279407|-14.262625118957|-14.262625118957|-14.607361101294|-14.737853061005|-14.737853061005|-15.068725174053||-15.364139205199|-15.383564500058|-15.383564500058|-15.383564500058|-15.383564500058|-15.383564500058|-15.383564500058|-15.526182470547|-15.886398092007|-15.886398092007|-16.105997738016|-16.388992823855|-16.388992823855|-16.388992823855|-16.388992823855|-16.388992823855|-16.388992823855||-16.388992823855|-16.388992823855|-16.388992823855|-16.46888043008|-16.980978505719|15.345158981704|15.345158981704|15.345158981704|15.077727205252||15.077727205252|15.048586720334|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.250973595929|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551||15.116398070551|15.116398070551|||15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.105998911568|14.846664179374|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.707489420516|14.707489420516|14.517759529244|14.517759529244|14.517759529244|14.517759529244|14.33639914845|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|||-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.961386801603|-15.961386801603|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814||-16.022326968814|-16.022326968814|-16.022326968814|||-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.969641255228|-16.095156615408||-16.262396434315|-16.453774138036|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108||-16.626589256108|-16.626589256108|-16.626589256108|-16.733987761405|-16.814922928401|-16.814922928401|-16.926581408788|-17.189534693083|-17.191524370611|-17.191524370611|-17.298361204399|-17.337067602226|-17.52007410057|-17.531194496239|-17.821327209566||-17.914807531672|-17.964230773005|-18.003682852651|-18.003682852651||-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.108536668249|-18.355041234171|-18.684743289197|-18.684743289197|-18.767491742465|-19.194991028412|-19.463322546862|-19.502867454832|-19.502867454832|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.169206882453
05607|8553|/equities/swire-pacific-a|EAFAVALUE||68.455614454117|68.455614454117|68.455614454117|68.455614454117|68.295125730133|68.030696612041|66.881328297368|65.143145350076|64.973139110026||64.973139110026|64.973139110026|64.973139110026|64.973139110026|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956||64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956|64.495200119956||64.495200119956|64.180780793278|63.782248925504|63.782248925504|63.782248925504|63.782248925504|62.749724758264|62.183026407159|61.166388874187||61.166388874187|-65.4789997908|-65.4789997908|-65.4789997908|-65.4789997908|-65.4789997908|-65.4789997908|-65.4789997908|-65.533023415833|-65.533023415833|-65.977261703241|-65.977261703241|-65.977261703241|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807||60.636043497807|60.636043497807|||60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|60.636043497807|59.767824752337|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.818406601238|-65.881965310113|||-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.915645330739|-65.915645330739|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145||60.424844082461|60.424844082461|59.527601992936|||57.808448990022|57.271850595546|57.271850595546|57.196502272368|56.162780726486|55.903088848385|54.828432816701|53.873258346139|53.39251067221|53.055639610531|53.055639610531|53.055639610531|52.17015580098|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.373731701123|-53.373731701123|-53.373731701123|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-54.383790208489|-54.383790208489||-54.815322030022|-55.775359167472|-56.892064215757|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.828223746931||-58.062623487475|-58.062623487475|-58.283470456868|-59.509413738019|-61.07712387483|-61.102314047371|-61.102314047371|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079||-61.69376908079|-61.69376908079|-61.69376908079|-63.326409242056||-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.302069856594|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.21850908299|-6.7107046698778|-6.7107046698778|-6.7107046698778|-6.7107046698778|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7776445045926|-6.7776445045926|-6.8392318674823||-6.8392318674823|-6.8392318674823|-6.8392318674823|-6.8779406661482|-6.8779406661482|-6.9718784087997|-7.0034761952141|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749||6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.3468297508648|6.3139772710194|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2661461341169|6.2526623659428|6.2481102322431|6.2481102322431|6.2481102322431|6.2090113797554|6.1930683629125|6.1781312377817|6.0505940894|6.0505940894|6.0141258736806|6.0141258736806|6.0141258736806|6.0141258736806|6.0141258736806|5.9068064712106|5.8003166397191|5.8003166397191|5.7959878888878|5.7959878888878|5.7959878888878|5.7959878888878|5.7294312811728|5.7149235514398|5.7046001956617|5.7046001956617|5.7046001956617|5.6811484592277|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.2127211273481|-6.261647619279|-6.261647619279|-6.261647619279|-6.3226641962614|-6.3579494655974|-6.3579494655974|-6.4071658916879|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4358122583556|-6.4464581803401|-6.5223571589437|-6.5223571589437|-6.5223571589437|-6.5223571589437|-6.5223571589437|-6.5359526796305|-6.54772513919|-6.588861291198|-6.6587423526035|-6.6587423526035|-6.6587423526035|-6.6587423526035|-6.6587423526035|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701|-6.6707175182701
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||4.9295575257418|4.9088668749227|4.9088668749227|4.9088668749227|4.9088668749227|4.9088668749227|4.9088668749227|4.8770739949957|4.8200824699154||4.7884248584896|4.775593672875|4.775593672875|4.775593672875|4.775593672875|4.775593672875|4.775593672875|4.7517710114887|4.7491898697141|4.746877582153|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259||4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7323593087454|4.7101964591781|4.7101964591781||4.6907739770456|4.6441935314121|4.5857703700531|4.5763207587341|4.5763207587341|4.5763207587341|4.5763207587341|4.5491492649022|4.5491492649022||4.5491492649022|4.5491492649022|4.5491492649022|-4.7293788417165|-4.7293788417165|-4.7293788417165|-4.7293788417165|-4.7293788417165|-4.7391713352342|-4.7391713352342|-4.7629682191367|-4.7888534475427|-4.8481705905178|-4.8501897654245|-4.8735439337304|-4.8744934175865|-4.884437068133|-4.9238191532079||4.7963119428485|4.7770132401619|||4.7555702901585|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|||4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7177600916335|4.6714000498927|4.6410001423267|4.5972224767901|4.5873081011342|4.5873081011342|4.5873081011342|4.5608979643238|4.5337753495521|4.5308617707697||4.4748464819025|4.4298292526747|4.4263209240185|||4.4263209240185|4.4263209240185|4.4263209240185|4.4263209240185|4.407926832274|4.407926832274|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3033534241684|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4656864115983|-4.4656864115983||-4.4656864115983|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.5195016322416|-4.5638908741521||-4.5812849966154|-4.5812849966154|-4.5830945402898|-4.6001052492766|-4.608524933998|-4.608524933998|-4.6133610049268|-4.6315120104706|-4.6351997827497|-4.6351997827497|-4.6421600505412|-4.6421600505412|-4.6524001144369|-4.6594210498885|-4.6594210498885||-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885||-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6760233898246|-4.728359012613|-4.759843513711|-4.7953817020342|-4.8370907450699|-4.8889896764781|4.7013708997624|4.7013708997624|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||-7.4727140835648|-7.5138136638689|-7.5138136638689|-7.6392376967589|-7.7766529264627|-7.8828708962237||-7.8828708962237|-7.8828708962237|-8.1348567622276|-8.3651185452245|-8.5098537537017|-8.575149960167|-8.575149960167|-8.575149960167|-8.575149960167|-8.575149960167||-8.575149960167|-8.595166651018|-8.6662573215996|-8.6662573215996|-8.6662573215996|-8.7591748367453|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8184233185337|-8.8184233185337|-8.8184233185337||7.8536783479306|7.8536783479306|7.8536783479306|7.8388092013037|7.8358987141358|7.7709992515496|7.51805417929|7.3561714798644|7.3007457157456|7.2286066899126|7.1196378436875|7.1196378436875|6.7820976009183|6.6328861967516|6.5963567645232|6.3473297656554|6.1559217573292|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.996680318346|-6.996680318346|-7.0073114887767|-7.1626790117216|-7.4468658048789|-7.5898508847731|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292||-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.8713767467341|-7.9905575578303|-8.0078418061568|-8.0584353391146|-8.2482616839382|-8.3905684084332|-8.4889091485779|-8.6019055838503|-8.6019055838503|-8.6019055838503|-8.7040103289964|-8.7040103289964|-8.7040103289964|-8.7040103289964|-8.7040103289964|-8.7040103289964|-9.1408448587394|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434||8.0745520577434|8.0745520577434|8.0745520577434|7.8722799603147|7.8513605665281|7.6826309715174|7.6826309715174|7.4415343110719|7.4386492641942|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.7852636223288|-8.7852636223288|-8.7852636223288|7.9717183567478||7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.947117243455|7.947117243455||7.8037741339331|7.8037741339331|7.7509133596831|7.7509133596831||7.7509133596831|7.7509133596831|7.7234113623102|7.7234113623102|7.641063240011|7.641063240011|7.3567369545384|7.0874850843663|6.8790561091158|6.8790561091158|-7.8805257186685|-7.8805257186685|-7.8805257186685|-7.8805257186685|-7.8805257186685|-7.8805257186685|-7.9344732347897|-8.1377478510993|-8.3149973717947|-8.397219243714|-8.4044992667029||-8.4044992667029|-8.4097768710409|-8.4097768710409|-8.4097768710409|-8.4097768710409|-8.4097768710409|-8.4097768710409|-8.4097768710409|-8.5203074532918|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.063043405291|-9.1214422434894|-9.1214422434894|-9.5654912227092|-9.8346763106158|-9.8346763106158|-9.8346763106158|-9.8346763106158|-9.8346763106158|-9.8346763106158|-9.8346763106158|-9.8346763106158|-10.13880702875|-10.290622458959|-10.290622458959|-10.290622458959|-10.290622458959|-10.310413610167|-10.371570387623|-10.580911679556|-10.886012708136|-10.921681204316|-11.19353499995|-11.254697073363|-11.254697073363|-11.254697073363|-11.254697073363|-11.254697073363|-11.410763506894|-11.410763506894|-11.410763506894|-11.605847840845|-11.929150996833|-11.929150996833||-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.929150996833|-11.994384485516|-12.340960244374|-12.502178540976|-13.014642944106|-13.315213987307|-13.692132496255|12.30600811742|12.30600811742|12.30600811742|12.30600811742|12.30600811742|12.30600811742|12.30600811742|12.30600811742|12.30600811742|12.30600811742
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26565574227388|-0.26600060640642|-0.26600060640642|-0.26600060640642|-0.26600060640642|-0.26753956359701|-0.26770506199948|-0.26850386512407|-0.26850386512407|-0.26850386512407|-0.27144318021147|-0.27322575970721|-0.2759508515313|-0.28010424034381|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.24869339371301|0.24869339371301|0.24869339371301|0.24248156342878|0.2421500758744|0.2421500758744|0.23836118826344|0.2353957687161|0.23221197027206|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102||-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25445584496104|-0.25478807567254|-0.25478807567254|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|||-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.26337977696125|-0.26746642726067|-0.26842935948906|-0.29502151044803|0.27589323989023|0.27589323989023|0.27589323989023|0.27589323989023|0.27589323989023|0.27589323989023|0.27394552899804|0.27394552899804|0.27394552899804|0.27394552899804|0.27394552899804|0.27394552899804|0.27106872274274|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.30472633088711|-0.30619036814772|-0.31009233661646|-0.31009233661646|-0.31009233661646|-0.31009233661646|-0.31009233661646|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904||0.28684661677904|0.28684661677904|0.28644519868245|||0.28644519868245|0.27962800333622|0.27128110571837|0.26396235541211|0.2575581688098|-0.27663720654146|-0.27663720654146|-0.27663720654146|0.25579726362798|0.25579726362798|0.25424488678782|0.25424488678782|0.25424488678782|0.25424488678782|0.25424488678782|0.25336976999225|0.25336976999225|0.25336976999225|0.25336976999225|0.25064418276352|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27363093318072|-0.27466769650608|-0.27980300602018|-0.28874778214096|-0.29160308245155|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.30767256418574|-0.31083617221104|-0.31456243507053|-0.31926381214886|-0.32093617098602|-0.32093617098602|-0.32352353220816|0.29805971278354|0.29805971278354|0.29805971278354|0.29805971278354|0.29799285179799|0.29799285179799|0.28999797729118|0.28999797729118|0.28999797729118|0.28999797729118|0.28999797729118|0.2898810873149|0.28546232754635|0.28359702918979|0.28331424999939|0.28331424999939|0.28232138475562|0.27826264854698|0.2707140418824|0.26701560814474|0.26449512993068|0.26352237666946|0.25739151134867|0.25589575875621|0.25589575875621|0.25589575875621|0.25589575875621|0.25589575875621|0.25541360391238|0.25541360391238|0.25541360391238||0.25494288750334|0.25367542381467|0.24803381358453|0.23762091271159|-0.26029702570855|-0.26029702570855|0.24499600611672|0.24499600611672|0.24499600611672|0.24499600611672|0.24499600611672|0.24499600611672
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||177.71925394618|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171|-189.06143692171||-189.06143692171|-189.06143692171|-191.37937384883|-192.96597704666|-196.28202548201|-196.28202548201|-196.28202548201|-197.00503746861|-199.42226046317|-202.11698059674||-202.11698059674|-202.34387953675|-204.56263714803|-204.78070895951|-206.35633837163|-206.77401163647|-206.77401163647|-206.77401163647|-206.77401163647|-206.77401163647|-206.77401163647|-208.56279714979|-210.96977528904|-213.54974353947|-216.85248722675|-226.19443940722|-233.07151862234|-233.07151862234|-236.87391568389||217.80676035123|216.3174100631|216.3174100631|216.3174100631|216.3174100631||216.3174100631|216.1971229705|211.3898174876|211.3898174876|211.3898174876|209.24424199198|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|||201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.14239018587|197.75606458277|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-212.74396198501|-212.84606666819|-214.07896466007|-215.91802190381|-215.91802190381|-215.91802190381|-221.4922558846|-223.44972113127|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874||218.70940110874|218.70940110874|218.70940110874|||218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|216.54378273964|215.07086937163|214.27318225672|212.03132073935|211.07924034922|210.71026773286|209.58362928841|209.31514280608|208.75571185539|207.90078620325|205.5917199145|205.5917199145|205.57969591465|203.22743905746|200.25270243445|198.53078217814|194.56198613191|193.44182168089|193.44182168089|193.44182168089|193.44182168089|193.44182168089|192.42980237628|187.23310815653|186.21456275341|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-210.56738314262|191.85110880847|191.85110880847|191.85110880847|191.85110880847|191.85110880847|189.83456534274|188.15229329939|-203.49693807616|-203.49693807616|-203.49693807616|-203.49693807616|-203.49693807616|-205.02992983939|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|188.75974746545|185.0222206567|185.0222206567|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.96921388301|-197.121353167|-198.56261276503|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|183.34461015259|183.32298337132
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||90.571638939722|88.682112539018|88.682112539018|88.682112539018|88.682112539018|88.682112539018||88.682112539018|88.682112539018|88.682112539018|88.682112539018|88.682112539018|88.682112539018|88.682112539018|87.985126111468|87.769475193882|87.769475193882||87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.769475193882|87.564651173111|87.564651173111|87.564651173111||87.564651173111|87.31971544428|87.31971544428|87.31971544428|87.31971544428|87.31971544428|87.31971544428|87.31971544428|86.29566889856|86.29566889856|86.29566889856|86.038519235162|83.789465528625|83.000363439564|83.000363439564|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.499922000746|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471||82.699562148471|82.699562148471|82.142846509504|81.823638140773|81.823638140773|81.485705467965|81.085521610057|81.085521610057|81.085521610057|79.819360847247|78.788732443664|78.61609046814|77.665657126872|77.158895571987|77.158895571987|76.419049669151|75.117795123927|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.253636429126|74.253636429126||74.253636429126|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|73.321786445454|72.385318696582|72.225075125786|72.125634908778|71.171820057876|-75.35020009141|-75.35020009141|-75.35020009141||-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|70.909382795345||70.909382795345|70.775425141665|70.561027731733|70.493151980322||70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|68.7590575016|68.397286604561|67.761656018007|66.933403672894|65.484047243021|65.39616300996|64.74193109622|64.74193109622|64.559365951909|63.652010592306|63.652010592306|63.652010592306|63.652010592306|63.652010592306||63.652010592306|63.652010592306|63.652010592306|63.652010592306|63.150349580315|63.150349580315|62.424908251266|62.424908251266|61.490223348263|61.490223348263|60.504971014265|60.437985547454|60.437985547454|60.437985547454|58.784984306131|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.25502848968|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068||-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.882949193851|-64.882949193851|-64.882949193851|-64.882949193851|-64.882949193851|-65.59438719632|-66.313207572056|-66.776342119721|-66.929992373285|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||300.45281081972|282.95695565565|282.95695565565|282.95695565565|282.95695565565|280.06328575726|279.49253837395|278.46948403041|272.56610794774|272.14073822863|272.14073822863|272.14073822863|272.14073822863|272.14073822863|272.14073822863||272.14073822863|272.14073822863|272.14073822863|272.14073822863|272.14073822863|272.14073822863|272.14073822863|271.42890821541|271.42890821541|271.42890821541||271.42890821541|271.42890821541|271.42890821541|271.42890821541|271.42890821541|271.42890821541|271.42890821541|271.42890821541|271.42890821541|271.42890821541|267.86547052689|267.44009581107|267.44009581107|-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182||-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182||-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182|-286.88603830182|-291.27838892782|-291.27838892782|-291.27838892782|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|273.54976945722|||273.54976945722|273.54976945722|272.93552429102|272.93552429102|271.85059475261|271.40066999151|266.60906657856|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|265.76250784194|264.51946706016|261.9049630611|260.15118500834|260.15118500834|257.62908529843|257.29342370127|255.32046704927|253.09847542177|253.09847542177|253.09847542177|252.50941272721|250.64932712962|246.34370427054|241.80413476291|241.80413476291|241.80413476291|240.23516890333|240.23516890333|240.23516890333|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777||239.52065574777|239.52065574777|239.52065574777|||239.52065574777|239.52065574777|239.52065574777|239.52065574777|237.92612193705|237.92612193705|234.46791461973|229.46434957747|228.804839476|227.98870188224|224.85967791332|224.61441137483|224.61441137483|220.06779611724|220.06779611724|220.06779611724|220.06779611724|220.06779611724|220.06779611724|220.06779611724|218.08088321837|217.06765005492|214.80513008022|214.80513008022|211.8445884694|211.24875609327|211.24875609327|211.24875609327|206.25972882298|204.61081251598|202.484238672|200.35471285686|199.4996738313|197.69408542561|197.69343028519|195.09825129479|192.71472671264|188.21635826687|185.77096651505|184.29550699074|179.65612193035|178.17750834665|178.17750834665|178.17750834665|176.936119707|-192.41745237905|-192.41745237905|-195.27216693647|-198.55795427701|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-200.59994156312|-200.59994156312|-200.59994156312|-200.59994156312|-200.59994156312|-200.59994156312|-203.06382616307|-204.65702330565|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-208.10172827913|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.13038201554|-210.2559825604|-210.92343522207|-210.92343522207|-211.47351886794|-211.47351886794|-211.47351886794|-214.9372419998|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||-10.3748354338|-10.3748354338|-10.3748354338|-10.411261441795|-10.568234790793|-10.676640269457|-10.676640269457|-10.676640269457|-10.676640269457|-10.676640269457|-10.676640269457|-10.728044824797|-10.890549956647|-10.90594382958|-10.979326732471||-11.01175197795|-11.135557907985|-11.241730657073|-11.29692328291|-11.473247875956|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.523886443355|-11.835550897867|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.813571824798|10.74687890625|10.74687890625|10.674865453508|-11.419558134848|-11.419558134848|-11.419558134848||-11.419558134848|-11.419558134848|-11.419558134848|-11.419558134848|-11.419558134848||-11.439980039618|-11.439980039618|-11.439980039618|-11.450811820584|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.772576735596|10.772576735596|10.772576735596|10.772576735596|10.692934110552|10.692934110552|10.640482932097|10.456366975816|10.456366975816|||10.354575006732|10.34291105736|10.34291105736|10.34291105736|10.20212332925|10.036803957718|9.9241101755111|9.9241101755111|9.9241101755111|9.8029001038834|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|8.9414412776061|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959||8.7568227747959|8.7568227747959|8.7568227747959|||8.6405464018178|8.6405464018178|8.6319406126155|8.5826007099299|-9.1198215752574|-9.1198215752574|-9.1198215752574|-9.1198215752574|8.6225763570983|8.6225763570983|8.6225763570983|8.6225763570983||8.6225763570983|8.6225763570983|8.5565295497266|8.5308013894047|8.5308013894047|8.4616241783014|8.4616241783014|8.4616241783014|8.4616241783014|8.4616241783014|8.4616241783014|8.4616241783014|8.4044711159458|8.3935686804618|8.3935686804618|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.017716484409|-9.0372405903664|-9.0560504587009|-9.0560504587009|-9.4750554993765|-9.5214579289364|-9.5214579289364|-9.5214579289364|-9.6569534612152|-9.7947258764343|-10.046251064521|-10.163275486487|-10.163275486487|-10.163275486487|-10.163275486487|-10.163275486487|-10.163275486487|-10.163275486487|-10.172639217926|-10.206598907657|-10.275887972721|-10.313650970263|-10.313650970263|-10.313650970263|-10.313650970263|-10.313650970263|-10.313650970263|-10.487501281945|-10.705556757414|-10.808007645567|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.259169876918|10.16141324321|10.16141324321|10.114579460307|10.114579460307|10.114579460307|10.07286556262|-10.645116901557|-10.645116901557|-10.645116901557|-10.645116901557|-10.645116901557|-10.645116901557|-10.645116901557|-10.703588850901|-10.703588850901|-10.83026263583|-10.83026263583|-10.83026263583|-10.83026263583|-10.83026263583|-10.83026263583|-10.83026263583|-10.83026263583|-10.899458486375|-10.911120872296|-11.07396185354|-11.07396185354|-11.07396185354
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||296.85732844775|267.77449463554|267.77449463554|266.89386970409|257.61540976507|256.86157556091|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|253.52745591557|253.37495169547|249.11637061185|249.11637061185|249.11637061185|249.11637061185|249.11637061185|246.0959822662|-258.92584863972|-258.92584863972|-258.92584863972|-258.92584863972|-258.92584863972|-258.92584863972|-261.19842235115|-261.19842235115|-261.19842235115|244.93976661134|244.93976661134|244.93976661134|244.93976661134|244.93976661134|242.57753405491|237.16392554089|233.47103075235|227.74558633399|226.76175852431|225.97554852427|225.97554852427|225.97554852427|225.97554852427|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-243.30524032195|-244.38360646124|-245.70400463602|-246.00445722498|-249.3049512854|-250.50058147389|-250.50058147389|-250.50058147389|-250.50058147389|-250.50058147389|-250.50058147389|235.2463236705|235.2463236705|235.2463236705|||235.2463236705|235.2463236705|235.2463236705|235.2463236705|232.38479560123|231.48310961443|226.5923414729|224.03066321042|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.79804154104|223.85314151026|223.85314151026|214.34203221443|214.34203221443|214.34203221443|208.31336675356|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-221.86140438194|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-224.61608461114|-226.26231759094|213.03830981063||213.03830981063|213.03830981063|213.03830981063|||213.03830981063|213.03830981063|213.03830981063|213.03830981063|213.03830981063|213.03830981063|205.14256577809|200.48062203018|197.98958410254|197.78843237549|196.04270094402|193.15856253844|190.23173361069|189.06603133751|189.06603133751|189.06603133751|189.06603133751|189.06603133751|189.06603133751|189.06603133751|187.62337205225|184.4529296652|184.4529296652|182.89213898619|178.35793508909|176.57548326278|172.7671995563|171.9524449687|161.50271408875|160.45550775767|160.45550775767|160.45550775767|159.65056281885|159.53396072212|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-172.20291602756|-173.61990195011|-176.83322811894|-180.38137373187|-181.23498788079|-181.23498788079|-181.23498788079|-181.23498788079|-181.23498788079|-182.66238603747|-182.66238603747|-182.66238603747|-183.3647746515|-183.3647746515|-183.3647746515|-183.3647746515|-183.3647746515|-183.3647746515|-184.79419490493|-185.95465778418|-187.88850491916|-188.30246806923|-188.30246806923|-189.53521308606|-189.53521308606|-189.53521308606|-190.11134380439|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535||-191.35178650535|-192.86864777315|-194.14829912925|-194.14829912925|-194.14829912925|-194.14829912925|-197.48145263222|-200.7682703604|-201.43283332285|-201.43283332285|-201.43283332285|-201.43283332285|-201.43283332285|-201.43283332285|-202.10869623221|-203.5318945359|-204.89099358969|-207.43999491194|-210.14721351706|-211.83988592011|-211.83988592011
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||280.6185303014|-298.57764537086|-298.57764537086|-298.57764537086|-298.57764537086|-298.57764537086|-298.57764537086|-298.57764537086|-298.78627297337|-302.50695437254|-302.75218135849|-304.99131024695|-305.70146362889|-310.86828478296|-317.29809928956||-318.36454832357|-320.61618616627|-325.36241788386|-327.71381324661|-331.50422608998|-336.30153185414|-336.30153185414|-336.30153185414|-336.30153185414|-336.30153185414||-336.30153185414|-336.30153185414|-336.30153185414|-336.30153185414|-336.30153185414|-339.97949374039|311.03886934526|311.03886934526|311.03886934526|311.03886934526|311.03886934526|311.03886934526|308.44319053499|305.41466157534|300.17185229833|300.12427965331|297.63807663573|296.40897607421|296.09885586208||287.67651566869|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606||-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|||298.81634320423|296.50705071737|291.04671691579|287.25191141414|286.35768579164|282.89742696196|280.1576495675|280.1576495675|280.1576495675|277.9529609181|275.23106802587|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|248.07999419141|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-280.8313096521|-287.38478612874|-289.63373527974||-289.63373527974|-289.63373527974|-289.63373527974|||-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-293.00105001675|266.02401233358|266.02401233358|266.02401233358|263.67112176333|261.40123724843|259.34810390969|259.34810390969|259.34810390969|259.34810390969|259.34810390969|259.34810390969|242.81455718698|237.71616651418|237.43355906306|237.43355906306|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-266.78148613325|-272.46831555224|-275.19813246039|-278.15903657572|-279.90447185985|-283.32719027723|-285.08347326972|-285.08347326972|-285.08347326972|-285.08347326972|-288.83162781108|-292.12960069829|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-299.07717084611|-301.40797031946|-304.35884166898|-305.42095180288|-307.52327639014|-308.31923024587|-308.31923024587|-308.31923024587|-309.4213574455|-313.26263905078|-316.29738214843|-318.61929383137|-327.51033427824|-333.13925454473|-334.48533560667|-334.48533560667|-334.48533560667|-334.48533560667|-334.48533560667|-334.48533560667|-335.3448139499|-337.6553451033|-338.94734581257|-338.94734581257|-339.1748208817|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|313.01261320375|309.73066404421|305.92296513538|301.91614262605|301.91614262605|301.91614262605|301.91614262605|299.12486951174|299.12486951174
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||129.56149973539|128.10999970599|127.30278423279|-135.4882133444|-135.4882133444|-135.4882133444|-135.4882133444|-135.4882133444|-135.4882133444|-135.4882133444|-135.4882133444|-135.4882133444|-135.62857055221|-135.65542625411|-135.65542625411||-135.65542625411|-135.65542625411|125.92772949|125.92772949|125.92772949|125.92772949|125.92772949|125.92772949|125.92772949|125.92772949||125.92772949|124.4863608442|124.46838153448|124.46838153448|124.46838153448|124.46838153448|124.46838153448|124.46838153448|124.46838153448|124.46838153448|124.46764208041|-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988||-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988||-136.84105121988|-136.84105121988|-136.84105121988|-136.84105121988|-137.44792672861|-137.44792672861|-137.44792672861|-137.44792672861|-137.44792672861|-137.44792672861|-138.57824878415|-140.26412687195|-140.26412687195|-140.26412687195|-143.16847854072|131.63183045195|131.63183045195|131.63183045195|131.63183045195|131.63183045195|131.63183045195|||131.63183045195|130.39646980284|129.64781283152|129.64781283152|129.37256726967|127.76951291547|123.99012826113|123.99012826113|123.99012826113|123.99012826113|123.99012826113|123.81713011417|123.81713011417|123.70792370542|119.99768639388|-132.698087134|-132.698087134|-132.698087134|-132.698087134|-132.698087134|-132.698087134|-132.698087134|-134.3643062434|-134.3643062434|-134.8272165022|-134.8272165022|-134.8272165022|-134.8272165022|-134.8272165022|-134.8272165022|-134.8272165022|-134.8272165022|-137.9880854956|-137.9880854956|-137.9880854956|-139.06731916707|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.44955172595|-144.27536699487|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607||134.32574295607|133.61193322701|133.4915627949|||133.4915627949|133.4915627949|133.4915627949|133.4915627949|133.4915627949|133.4915627949|131.24339818873|122.14537359209|122.14537359209|122.14537359209|122.14537359209|122.14537359209|121.16153045199|118.93225283646|118.38305701176|116.72144529707|116.72144529707|116.72144529707|116.13326883177|116.13326883177|115.37903837339|115.37903837339|114.07598740715|114.07598740715|114.07598740715|114.07598740715|114.07598740715|114.07598740715|108.27887108214|106.19726404728|106.19726404728|106.19726404728|106.19726404728|106.19726404728|106.19726404728|105.93584817848|100.93149729792|-110.05438415863|-110.05438415863|-110.05438415863|-110.05438415863|-110.05438415863|-111.31230902024|-111.31230902024|-111.31230902024|-111.31230902024|-112.36645565373|-115.62662061433|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-117.5698867481|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-121.2623787754|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||154.94047395294|154.94047395294|154.17882868739|154.17882868739|154.17882868739|154.17882868739|154.04314620728|151.8146053711|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|143.67663244499|139.11291646178|134.98657978039|132.06008304999|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.82409830828|128.82409830828|128.82409830828|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916||-145.56470373737|-146.29411399218|-148.73840489809|-148.73840489809|-148.73840489809|-148.73840489809|-149.04544412233|-152.67827056887|-157.953535114|-157.953535114|-157.953535114|-159.88725411701|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|||-161.42958659869|-163.19817543169|-163.19817543169|-163.19817543169|-163.19817543169|-163.19817543169|-163.19817543169|-166.71186871153|-166.71711990693|-166.71711990693|-166.87207207701|-166.87207207701|-166.87207207701|-166.87207207701|-186.06916612762|153.55484459698|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|147.4543280977|147.4543280977|147.4543280977|147.4543280977|145.58143877039|145.58143877039|145.58143877039|145.58143877039|143.59048497952|139.18387050405|138.29892028721|138.29892028721|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.01180968591|135.01180968591|132.39923366252|127.20192680031|-137.68064866647|-137.68064866647|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|130.10117658059|130.10117658059||130.10117658059|130.10117658059|129.80408915856|||129.38517630349|129.38517630349|129.38517630349|129.38517630349|129.38517630349|129.38517630349|128.61596065994|128.61596065994|126.90939666425|125.11321800721|122.67303221504|120.95665592925|120.95665592925|120.95665592925|120.95665592925|120.95665592925|119.07406366949|117.21284758917|114.40872030646|114.30413384339|113.18236822442|112.01083043219|112.01083043219|112.01083043219|110.614807268|109.42200782124|109.29945593216|107.83550548926|105.2200031322|104.30556361341|100.63804328765|100.63804328765|100.22837498812|98.073197822086|97.000771288863|95.556415934024|94.512685134077|89.231316171381|87.099692798245|87.099692798245|87.099692798245|85.16688354875|-94.34820141156|-94.34820141156|-94.34820141156|-95.080328675385|-95.080328675385|-95.080328675385|-95.080328675385|-96.263695103456|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.920498058936|-99.597691456996|-99.597691456996|-99.597691456996|-100.24965976843|-101.15073441542|-101.89748307375|-106.77387069229|-106.96823138371|-106.96823138371|-110.5446978584|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.06129323419|98.06129323419
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||5.3706120697744|5.0865138071651|4.8615151531028|4.8535496578451|4.8535496578451|-6.0901400475415|-6.0901400475415|-6.0901400475415|-6.0901400475415|-6.0901400475415|-6.0901400475415|-6.0901400475415|-6.0901400475415|4.8611728786057|4.8611728786057||4.7444479937989|4.7444479937989|4.7444479937989|4.7444479937989|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841||-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.8054884942841|-5.9431540207147|-5.9825044159624|-5.9830047294534|-6.2775606496507|4.7614144938562|4.7614144938562|4.7614144938562|4.3190441018314|3.8547154936494|3.79824746505||-4.5553501422157|-4.5553501422157|-4.5553501422157|-4.5553501422157|-4.5553501422157||-4.5553501422157|-4.5553501422157|-4.5943056935458|-4.6040618413454|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.8472997019391|3.6410503775665|3.6410503775665|3.6410503775665|3.6410503775665|3.6410503775665|||3.6410503775665|3.6410503775665|3.5301394893934|3.389821603807|-4.0266815451326|-4.0266815451326|-4.0266815451326|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.1572404166709|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.2734396612184|-4.4265995594679|-4.4612384241591|-4.4612384241591|-4.4612384241591|-4.4612384241591|-4.4612384241591|-4.4612384241591|-4.4612384241591|-4.5624316579512|-4.9438683596376|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.0992980461488|-5.191997976344|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.4043241109986|4.3814908996075|4.3814908996075|4.3814908996075||4.3814908996075|4.3814908996075|4.3814908996075|||4.1541638089386|4.1541638089386|4.1541638089386|4.1541638089386|3.9786931910593|3.9786931910593|3.9100476545845|3.3639095081439|3.3639095081439|3.3639095081439|3.3639095081439|3.2884826940022|3.1700920839798|3.0901579083879|3.0724713116517|3.0724713116517|3.0724713116517|3.0724713116517|3.0724713116517|3.0724713116517|3.0724713116517|3.0724713116517|2.9759688825968|2.9759688825968|2.9759688825968|2.9759688825968|2.8482597356021|2.8482597356021|2.8482597356021|2.8482597356021|2.8482597356021|2.8482597356021|2.8482597356021|2.8482597356021|-3.6177711691343|-3.6177711691343|-3.6177711691343|-3.6177711691343|-3.6177711691343|-3.6177711691343|-3.6760447424973|-3.6760447424973|-3.7084386527897|-3.7713762191006|-3.7734180586281|-3.8174922749668|-3.9339914636777|-4.0669072024211|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.2826931087639|3.0545180147396|-3.7478133102803|-3.7478133102803|-3.7478133102803|-3.7478133102803|-3.7478133102803|-3.8977630576845|-3.8977630576845|-3.8977630576845|-3.9272367381781|-4.0445238410359|-4.0445238410359|-4.1277763908577|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.1870853688121|-4.280022302037|-4.280022302037|-4.280022302037|-4.598330381585|-4.8535499139489|-4.8535499139489|-4.8629720789262|-5.0230799098885|-5.1599221119258|-5.1785410983536|-5.1785410983536|-5.1785410983536|-5.2232678977619|-5.4032142789243|-5.6078451277148|-5.6078451277148|-5.6098000077551|-5.8854721683204|4.4328066828666|4.4328066828666
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||142.82263530963|142.34517484755|142.34517484755|142.34517484755|141.13908350303|137.16008888168|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|130.53657522074|128.84619553742|126.47910344002|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|123.23284912927|121.88623292779|||121.88623292779|120.2763733106|118.94952884785|118.94952884785|118.81059049094||116.53398316132|114.5183180993|112.67230478839|112.67230478839|111.14203816377||111.14203816377|109.33282069059|107.7284863654|107.7284863654|104.90942904058|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|83.13924662241|83.13924662241|79.305833039115|76.023149686202|-85.726503366514|-87.066116750554|-87.636792540899|-91.44396674828||||-91.44396674828|-91.44396674828|-91.794150590779|-91.794150590779|-91.794150590779|-91.794150590779|-92.137945863805|-93.454404291653|-93.454404291653|-93.454404291653|-93.454404291653|-93.454404291653|-93.454404291653|-95.981555763377|-96.456177410697|-98.200194342506|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-114.77115855809|-116.20684301186|-118.09649384605|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-121.67655784231|-124.45450540761|-124.45842102586|-124.45842102586|-124.45842102586|-124.45842102586|-125.25946945098|-125.25946945098|-127.62996614141|112.39037981191|112.39037981191||112.39037981191|111.23779247087|111.23779247087|||111.23779247087|111.23779247087|111.23779247087|111.23779247087|110.35745780608|110.35745780608|107.21661851297|101.35179750003|100.20654011407|100.20654011407|97.032269590861|93.808074440963|93.550639963158|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|91.969726202518|91.119142344296|90.629604554507|85.650111543176|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-100.92704850736|-102.01894719405|-102.53771757862|-102.57857613852|-103.38601500511|-103.38601500511|-103.38601500511|-105.15445801417|-107.02828785225|-107.13809793574|-115.28122094585|-119.74965615707|-119.74965615707|-119.74965615707|-119.74965615707|-119.74965615707|-119.74965615707|-120.18294594506|-120.55641726186|-120.55641726186|-121.22281276824|-121.22281276824|-121.22281276824|-121.22281276824|-121.57257347242|-123.28063456367|-124.50071760478|-124.50071760478|-124.50071760478|-124.50071760478|-124.50071760478|-124.50071760478|-129.54695177063|-129.54695177063|-129.54695177063|-129.54695177063|-132.20494725953|-134.21938745457|-136.99098631494|-138.98165095242|-139.60183591746|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-140.69301753454|-140.69301753454|-143.86607355458|-143.86607355458|-145.85119283843|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|132.31726514046|131.29695702863
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||404.94906424899|404.94906424899|404.94906424899|404.94906424899|404.94906424899|404.94906424899|404.94906424899|402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038||402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038|402.29188373038|401.83468227178|401.83468227178|401.83468227178||401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.83468227178|401.6607485854|399.55637816184|398.05154248071|391.49061055528|389.86864958117|389.86864958117|388.08738232001|385.81932047058|384.25479950562||379.20532634142|374.52814851737|372.83127409591|-397.06184454437|-397.06184454437||-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-400.55935040144|-405.02151299216|||382.11141119768|382.11141119768|382.11141119768|382.11141119768|382.11141119768|380.45606267955|380.45606267955|378.78710134561|378.78710134561|376.02455433801|372.349500751|369.61055639|366.92284348509|365.57140059556|365.57140059556|364.01867784462|364.01867784462|364.01867784462|364.01867784462|362.8763032909|361.41457908484|361.41457908484|358.63841510186|357.42044528733|354.51161197833|353.80735952779|348.86372399247|346.99859306455|345.22849876645|345.22849876645|339.92611177501|331.70123903549|322.39026389957|319.78917329444|317.454641741|315.02182686934|314.9964844718|312.86275069078|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-334.31173457243|-337.14637310348|-340.25155144094|-342.34059609702|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641||324.41075619736|322.97521444744|322.97521444744|||322.97521444744|322.97521444744|322.97521444744|322.97521444744|321.84470007677|321.84470007677|321.53765704237|321.53765704237|321.53765704237|321.53765704237|321.53765704237|321.53765704237|318.52516499716|313.76685610036|312.82636310706|312.82636310706|311.4181676667|310.0201998597|306.44467363155|306.11075729569|303.65638716177|302.084865808|299.06869156434|299.06869156434|299.06869156434|296.33744083592|294.12461726103|294.12461726103|285.77181696266|280.59644905031|275.01828655601|273.24067718544|273.24067718544|273.24067718544|273.24067718544|273.24067718544|270.28407830175|265.77674790418|261.78527578818|-279.51923208019|-279.51923208019|-279.51923208019|-279.51923208019|-279.51923208019|-279.51923208019|-282.09915150295|270.38128011384|270.38128011384|270.38128011384|270.38128011384|270.38128011384|270.38128011384|266.92364118009|266.24849189552|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-280.03840676086|-281.15379885321|267.95039245867|267.95039245867|267.95039245867|267.95039245867|267.95039245867|267.95039245867|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.0605023574|264.20054257701|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.22922850565|263.22922850565|263.22922850565|263.22922850565|263.22922850565|263.22922850565|261.69359875736|259.8241778369
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||-271.88288774702|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-274.69955336382|-275.84394886019|260.42314445578|260.42314445578|260.42314445578||260.42314445578|260.42314445578|260.42314445578|260.42314445578|260.42314445578|260.42314445578|260.42314445578|260.42314445578|260.42314445578|260.42314445578||260.42314445578|260.42314445578|260.42314445578|260.2075084018|260.2075084018|260.2075084018|260.2075084018|257.06389822422|256.8356940003|256.8356940003|255.6928255435|255.6928255435|247.34759037983|245.07601783907|245.07601783907|243.60113364498|239.15124841575|234.41806227239|230.39784968199||-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457||-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-249.59346831457|-252.29829388874|-253.18144290997|229.14185561563|229.14185561563|229.14185561563|229.14185561563|229.14185561563|225.4298443201|223.04919306177|223.04919306177|215.38233489041|-234.56141806677|||-234.56141806677|-234.56141806677|-234.56141806677|-234.56141806677|-234.56141806677|-234.56141806677|-234.56141806677|-234.56141806677|-236.49602244778|-237.93624565297|-237.93624565297|-237.93624565297|217.0786053615|217.0786053615|217.0786053615|217.0786053615|217.0786053615|217.0786053615|217.0786053615|213.7373382733|207.44703930459|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-225.1093697339|-227.8152682435|-227.8152682435|-227.90584766991|-228.38982870984|-228.61648160007|-230.43056815907|-230.43056815907|-230.43056815907|-231.24898377355|-231.24898377355|-231.24898377355|-231.24898377355|-232.48220741414|-236.57983717832|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493||215.00145726493|215.00145726493|215.00145726493|||215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|212.66272995528|209.81262876438|209.81262876438|209.34181278996|208.66312820439|205.1145862156|197.27175686689|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|191.2725485644|191.2725485644|191.2725485644|191.2725485644|191.2725485644|191.2725485644|191.2725485644|186.28060476882|-201.4733538921|-201.4733538921|-201.4733538921|-202.85351469578|-202.85351469578|-203.28129471501|-203.28129471501|-203.28129471501|-203.28129471501|-203.28129471501|185.67731939167|185.67731939167|185.67731939167|185.67731939167|185.67731939167|185.67731939167|180.15813452237|-199.39841552353|-199.39841552353|-199.39841552353|-199.39841552353|-199.39841552353|-201.59545152028|-203.55185761907|-203.55185761907|-203.55185761907|-206.94373390916|-209.68191944496|-213.10769013714|-213.30853917148|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-215.7985267981|-217.65947303332|-218.14386028225|-224.52081425905|-224.52081425905|-227.07868505318|-229.76520629281|-230.28355847856|-231.22617405279|-231.26796455762|-232.43107732558|-233.82897667116|-236.77108112117|-237.95120022849|-240.40688422604|223.41060364607|223.41060364607|223.41060364607|223.41060364607|223.41060364607|223.41060364607|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||84.481578607088|83.098975467158|82.151640255664|-88.627161628314|-88.627161628314|-88.627161628314|-88.627161628314|-88.627161628314|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478||-89.188134378478|-89.188134378478|-90.492368479884|-92.822079733915|-93.962591668481|-93.962591668481|-93.962591668481|-93.962591668481|86.187867092018|86.187867092018||86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|85.205963689888|83.306010167477|83.306010167477|83.306010167477||83.306010167477|80.945564394392|-90.448233091268|-90.448233091268|-90.448233091268||-90.448233091268|-90.448233091268|-90.448233091268|-90.448233091268|-94.213255497124|-94.213255497124|-94.213255497124|-94.213255497124|-94.213255497124|-94.213255497124|-94.234173876605|-95.087970634922|-96.779592556993|-96.779592556993|-97.541214036986|-99.498574203964|92.49751212606|92.49751212606|92.49751212606|92.49751212606|92.49751212606|||92.49751212606|90.77556872378|90.68637823188|90.68637823188|89.484865973655|88.836518206269|86.287534476456|86.287534476456|86.287534476456|86.287534476456|86.287534476456|85.377631784217|85.377631784217|85.377631784217|84.037877712877|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-93.255860804106|-93.694288358186|-94.258235012355|-94.258235012355|-94.258235012355|-95.979146995878|-97.194740058699|-97.194740058699|-97.194740058699|-97.194740058699|-98.438600912932|-98.468442695277|-99.122718140965|-99.903021597736|-100.90212472853|-100.90212472853|-102.04902769655|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-104.34392660845|-104.45435882926|-107.09484499163|-109.99093774366|-110.00303379274|-110.00303379274|-110.00303379274|-110.00303379274|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128||101.88741268128|101.88741268128|101.88741268128|||101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.01656939156|92.316189942172|92.174659289046|91.388537542543|91.388537542543|91.388537542543|89.848370808717|89.288191126846|88.325191778372|88.325191778372|88.325191778372|88.325191778372|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|84.815940066121|83.460806085418|83.460806085418|83.460806085418|83.460806085418|83.460806085418|83.460806085418|83.460806085418|79.384232628953|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-87.596070404702|-89.780076684613|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-93.285959580806|-93.544459037366|-93.544459037366|-93.544459037366|-94.493843374851|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.253769457876|87.253769457876|87.253769457876|87.253769457876|87.253769457876|87.253769457876|87.253769457876|86.409744011627|86.139713432244|85.411901846916|84.816555861401|84.119505224147|-90.943663170218|-90.943663170218|-90.943663170218|-90.943663170218|-90.943663170218|-90.943663170218|-91.104071036842|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||62.523940911328|61.559936380426|60.778584837477|60.778584837477|60.778584837477|60.331762286867|59.218622601523|58.815137241168|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.233879643897|-62.811245310441|-62.811245310441|-62.811245310441|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.470041603296|57.761162091736|57.761162091736|57.492957328694|56.814397201425|56.643772506588|55.868083106007|55.718927749545|55.718927749545|55.421030875213|55.313309859061|55.313309859061|54.866739813222|54.866739813222|54.493600385866|54.021718030775|54.021718030775|54.021718030775||54.021718030775|54.021718030775|54.021718030775|54.021718030775|53.904689159222|-57.278811719949|-57.278811719949|-57.278811719949|-57.278811719949|-57.278811719949|-57.278811719949|-58.482012301611|-58.702236950318|-59.841372820977|-60.265416195264|57.185647485134|56.29794258263|56.172769760231|56.172769760231|55.811749121706|55.811749121706|||55.701943341405|55.669992401167|55.669992401167|55.073758198357|55.073758198357|54.190287777159|53.433652661877|53.09572407784|51.950804997174|51.92589410222|51.753770334593|51.331966699352|50.916394723049|50.916394723049|50.916394723049|50.916394723049|50.916394723049|50.482105798844|50.416227732901|49.673586963287|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|48.476516406975|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.665048626097|46.305609838865|45.139569539386|-48.129666397574|-48.129666397574|-48.129666397574|-48.129666397574|-48.421853036353|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501||-48.828599920501|-48.828599920501|-48.828599920501|||-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.996675163179|-48.996675163179|-48.996675163179|-48.996675163179|46.514548236599|46.514548236599|46.514548236599|46.514548236599|46.514548236599|46.514548236599|46.482831034914|46.092907913776|46.092907913776|46.092907913776|45.55434185515|45.408156887803|45.105727001598|44.729699025077|44.654108349397|44.454563688254|44.393961560964|43.778846144941|43.609826803501|43.32980977197|42.433121587386|41.882356539424|41.567606673714|41.567606673714|41.567606673714|41.567606673714|41.567606673714|40.937340562075|-43.534003769227|-43.534003769227|-43.534003769227|-43.534003769227|-43.534003769227||-43.666670837742|-44.186013540052|-44.186013540052|-45.453348937324|-46.353722270651|43.287587535674|43.287587535674|43.287587535674|43.287587535674|43.287587535674|43.287587535674|42.600651834071|41.770723022422|41.579694815698|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678|41.497323714678
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||-309.96910302194|-310.57677604922|-311.99641240712|-316.4293583088|-319.55484222625|-320.65907400889|-320.65907400889|-322.84341387001|-326.59268139962|-327.19186686547|-327.50208175481|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|302.51536372952|296.65042075903|293.16713078586|291.29165139371|291.29165139371||291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371|291.29165139371||288.62427616333|288.62427616333|281.17408019464|281.17408019464|281.17408019464|||281.17408019464|281.17408019464|260.90452269891|259.98278977451|-275.87925831996|-275.87925831996|-276.58428414911|-276.58428414911|-276.7166995055|-276.7166995055|-276.7166995055|-276.7166995055|-276.7166995055|-276.7166995055|-279.47412226007|-284.1322399457|-284.1322399457|-293.75805455663|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544||||-300.28771539544|-300.28771539544|-302.0696668185|-304.74408102447|-307.09660331024|-307.09660331024|-307.09660331024|-309.14149408297|-309.14149408297|-310.69916288999|-310.69916288999|-310.69916288999|-310.69916288999|-314.45461424354|-316.0162505945|-317.3013881931|-318.98224899177|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|283.19485600791|282.53318419281|281.24244112244|277.4527116801|270.98634359855|270.8634526432|270.8634526432|270.8634526432|270.8634526432|270.8634526432|265.79828953086|261.35366147688|256.23740570999|254.16377971412|251.17086736627|249.42636793567|249.42636793567|244.50150297431|240.90723332595|226.5247004742|218.46633945511|217.10103583687|217.10103583687|215.68449121442|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205||215.05469531205|215.05469531205|215.05469531205|||215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|211.46241521049|205.15268780576|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-232.05912220198|-232.05912220198|-241.79902026077|-242.60730403926|-242.60730403926|-242.60730403926|-247.21271905813|-247.21271905813|-253.25857215362|-253.54453305204|-253.54453305204|-256.3550375722|-264.56670620951|-267.97968221277|-270.91071985496|-270.91071985496|-275.40079729571|-281.40644076151|-284.05411944493|-284.05411944493|-284.05411944493|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-279.16811267736|-280.69614370743|-280.69614370743|-280.69614370743|-280.69614370743|-280.69614370743|-286.30127248145|-299.79028987197|-320.42255379655|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||-569.89298052506|-569.89298052506|-571.42730279101|-571.42730279101|-571.42730279101|-571.42730279101|-571.42730279101|-571.85160838397|-571.85160838397|-576.89067598218|-581.76741775798|-590.63046417554|-597.49663035442|-597.49663035442|-597.49663035442|-597.49663035442|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-604.25647883241|-605.42386536935|-606.65909304858|-606.65909304858|-615.81565894286|-623.21184326985|-624.37881885167|-624.37881885167|-625.92090983518|-630.38692572245|-630.38692572245|-642.62436191383|-651.69373545982|-651.90970606646|-659.76078451829|||-661.40087168699|-663.7509685411|-669.66774282344|-672.8530475816|-680.89227509067||-683.21363898964|-683.40404332182|-685.61560369091|-696.20198237842|-696.20198237842||-696.20198237842|-696.20198237842|-696.20198237842|-696.20198237842|-696.20198237842|-696.20198237842|-697.92837330669|-697.92837330669|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453||||645.79348734453|642.02899672164|642.02899672164|640.19888524627|634.16542805141|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|620.84839473681|620.84839473681|620.84839473681|620.84839473681|620.84839473681|613.08154970756|604.45172189729|603.93113814481|603.93113814481|597.56237571645|585.40263968495|576.00293298327|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|565.40388415587|563.44876017319|553.11798532722|553.11798532722|553.11798532722|553.11798532722|545.54776147469|536.35862386077|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|532.27915200307|519.33794667007|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997||505.74345914997|505.74345914997|505.74345914997|||505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|493.24273238886|492.93636932095|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|479.49980042743|479.49980042743|479.49980042743|471.27755603047|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-528.27080821549|-537.38979911313|-547.75532658349|-557.38925311577|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-570.17272537764|-583.49747264182|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|518.84842662839|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-572.118781405|-572.118781405|-575.50139367304|-575.50139367304|-575.50139367304|-575.50139367304|-575.50139367304|-575.50139367304|-575.84073206179|-575.84073206179|-575.84073206179|-587.04525784643|-614.68917538492|-616.23797264991|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-71.201546492983|-71.201546492983|-71.201546492983|-71.201546492983|-71.201546492983|-71.201546492983||-71.201546492983|-71.201546492983|-72.257275067887|-73.194196978235|-73.296330653985|-75.148701998216|-75.251334875405|-76.848707960248|-77.612452610996|-77.627724869016||-81.586361389428|82.672354978432|82.672354978432|82.672354978432|82.672354978432|82.672354978432|82.672354978432|81.684502817299|81.684502817299|81.684502817299|80.391118395225|79.365129430973|78.230702249964|77.531335663751|77.404261933383|76.900940790364|76.900940790364|75.692709700475|-80.548133858582||-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582||-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-81.892370869209|-82.699854402067|-83.666507010461|-84.518340275024|-85.055046190125|78.041905712022|78.041905712022|78.041905712022|78.041905712022|78.041905712022|78.041905712022|76.524340866819|76.046486376408|||75.449431629847|74.838256434015|74.524069612806|74.524069612806|74.524069612806|73.578526706955|73.578526706955|73.578526706955|73.578526706955|73.578526706955|72.282805570254|71.727561456506|70.942845537203|70.46487450543|70.46487450543|70.404680758405|70.404680758405|70.404680758405|70.404680758405|70.404680758405|-77.137359651944|-77.137359651944|-77.137359651944|-78.421512216353|-79.247236033306|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.669814128593|-81.357566642447|-81.406187481001|-81.50465312966|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-83.327982963999|-84.430599147253|-84.430599147253|-85.006045743483|-85.006045743483|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628||-86.108226294628|-86.108226294628|-86.169434387976|||-86.169434387976|-86.169434387976|-86.174938506461|-86.174938506461|-86.174938506461|-86.331827835259|-86.331827835259|-86.331827835259|-87.475366702806|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-91.094376754715|84.400589716102|84.400589716102|84.400589716102|84.400589716102|83.91732105907|83.35591681463|82.037681823113|81.667422671162|81.644915045458|80.701375182713|80.701375182713|78.509302757675|76.551451204545|75.296053672639|75.131168339879|74.443526345525|72.873980959298|72.873980959298|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.846598667706|-81.443995417053|-82.468886204223|-84.324315410699|-85.532572593783|-86.310637198658|-87.597372172907|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||0.73260882118186|0.72837643401314|0.70289318807235|-0.85222094440208|-0.85222094440208|-0.85222094440208|-0.85222094440208|-0.85222094440208|-0.85222094440208|-0.85222094440208|-0.85222094440208|-0.86996905626763|-0.86996905626763|0.744094144065|0.744094144065||0.744094144065|0.744094144065|0.744094144065|0.744094144065|0.744094144065|0.744094144065|0.744094144065|0.744094144065|0.744094144065|0.744094144065||0.744094144065|0.744094144065|0.744094144065|0.72982684965357|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293|0.70976673120293||0.68600745724344|0.66089719784154|0.65676352659743|0.64505948931951|-0.82381811355364||-0.82381811355364|-0.82381811355364|-0.82381811355364|-0.82381811355364|-0.8422867878147|-0.87259461814937|-0.87259461814937|-0.87259461814937|-0.87259461814937|-0.87259461814937|-0.87259461814937|-0.90122730792427|-0.9536303520298|-0.98213374284638|-1.0461819035889|-1.0706688047649|-1.1032431358763|-1.1278812415808|-1.1488236031498|-1.1555929174651|-1.1936587912759|||-1.1950097859922|-1.1962527968785|-1.1962527968785|-1.2151444607278|-1.2151444607278|-1.2151444607278|-1.2151444607278|-1.2437994274056|-1.2678295307145|-1.2678295307145|-1.3573661306153|-1.389129023712|-1.4057544955072|-1.4636161038674|-1.5346290247746|-1.6304643524537|-1.6304643524537|-1.6304643524537|-1.7358492560795|-1.7707830139652|-1.7707830139652|-1.7757033119219|-1.8116429717473|-1.8116429717473|-1.8899821234246|-1.8899821234246|-1.8899821234246|-2.0843690482002|-2.2640211612231|-2.4504123760866|-2.5470137876059|-2.7651820096468|-3.394702179906|-3.4178685948971|-3.4178685948971|-3.4178685948971|-3.5255761461924|-3.8083068549048|-4.4151934420384|-4.4151934420384|-4.4151934420384|-4.4151934420384|-4.6127705877928|-4.6155207418648|-4.6155207418648|-4.6155207418648|-4.8661341030562|-5.0167600864795|-5.6537334250772|-6.0781826716355|-6.0781826716355|-6.0781826716355|-6.0781826716355|-7.1532029820472|-7.2431795529482|-7.2431795529482|-7.2431795529482|-7.2431795529482|-7.2431795529482|-7.2431795529482|-7.2431795529482|-7.2431795529482|-7.2431795529482||-7.2431795529482|-7.2431795529482|-9.1179149793643|||-9.1179149793643|-9.1179149793643|-9.1179149793643|-9.1179149793643|-9.1179149793643|-12.953811160619|-13.988678976226|-14.439643590901|-15.407125455297|-15.407125455297|-15.407125455297|-15.407125455297|-15.407125455297|-16.768361495774|-17.93651257493|-18.546014027882|16.843228978548|16.843228978548|16.843228978548|16.843228978548|16.543261770191|16.543261770191|16.543261770191|16.543261770191|16.460290648079|14.700359481765|14.700359481765|14.07039837726|11.442665893591|9.936294483649|9.3903273735965|8.9614764490089|-24.644664177369|12.071963538648|11.666627184021|-22.989741361287|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|-29.522738812876|13.926047989051|-26.84123018459|22.947463855773|22.947463855773|22.947463855773|20.49606986579|17.843410338922|-22.956798564545|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|26.547608477463|25.182341159041|23.297047046219|-46.62495962404|29.114988366511|26.600543807774|24.840047437648|-44.669756272656|34.512646406643|31.597383624704|28.794870728024|27.647634684784|26.852927300381|26.619921892934|24.786023689699|21.817805583159|20.853115407273|-52.755236952785|22.627911734047|-46.79052392701|26.977808192265|23.760898805208|20.376555787796|18.51283917082|-46.951827530352|-46.951827530352|-71.523989341249
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.94222200663|-120.49471624731|-120.49471624731|-121.77746495537|-121.85011929704|-121.85011929704|-121.85011929704|-121.85011929704|-121.85011929704|-121.85011929704|-122.84457470789|-124.4384201568|-125.74824529683|-126.55916347543|-127.35822639985|-127.35822639985|-127.57025486146|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|115.87077423543|115.87077423543|115.87077423543|115.87077423543|115.7322024026|115.7322024026|115.7322024026|114.57247287434|114.57247287434|114.08608173443|112.66231244485|110.79145742435|110.29051172489|107.42408642055|107.42408642055|105.78231392173|104.56368594996|104.19853884237|103.66713612421||103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|||103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.43570510926|101.90634316407|100.44871403335|-111.84760499981|-111.84760499981|-111.84760499981|-111.84760499981|-111.87845427225|-112.44827913388|-113.82864119327|-116.20960666643|-116.80511572081|-117.16957412515|-117.56341611847|-118.98712944437|-119.16435939208|-119.16435939208|-120.40271726839|-120.40271726839|-120.40271726839|-123.05857728579|-123.28743463213|-123.28743463213|-126.36104187099|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-129.59733212753|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.46256971282|127.04985592738|127.04985592738|127.04985592738||127.04985592738|127.04985592738|127.04985592738|||127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|126.08595628623|125.57606220117|123.81784926378|123.49483438028|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|122.2555656498|119.29230288061|117.95811354884|117.82926047416|117.82926047416|117.82926047416|117.82926047416|117.82926047416|116.55751316384|113.40001394832|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.35685185771|-123.35685185771|-125.62983607563|-128.65815119514|-129.11471391563|-129.11471391563|-129.11471391563|-129.11471391563|-131.06912046941|-132.14624835685|-133.21341869105|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|123.83845278389|123.58716992942|-132.42366892882|-132.42366892882|-132.42366892882|-132.42366892882|-132.42366892882|-132.64573994818|-132.99249162875|-134.26943556692|-136.75492654272|-138.88047308865|-140.48663896921|-141.00834453747|-141.00834453747|-141.00834453747|-141.10372106947|-142.03857726441|-142.03857726441|-142.03857726441|-143.80953300646|-145.39392607136|-145.63330894374|-145.63330894374
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-143.6717050321|||131.8529583781||||||||||||||||||||131.8529583781||130.39439528176||||||||||125.00488008602|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.40542299597||||||||||||||||||||||||||||-110.92730625638|||||||||||||||||||||||||||||-112.22256542321|||-116.85507113267|||||||||||||||||||-118.2634106403|-118.96045565665|||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||-434.10530313345|-434.10530313345|-434.10530313345|-434.10530313345|-434.10530313345|-434.38820404668|-434.38820404668|-434.38820404668|-435.45357836241|-438.64841056923|-442.45378172243|-443.65976865915|-444.27481806905|-444.27481806905|-444.27481806905||-444.27481806905|-444.27481806905|-444.27481806905|-444.66957838533|-444.66957838533|-444.66957838533|-444.66957838533|-446.86618532073|-449.48466018981|-451.6607342224||-457.24526431612|-457.40479194773|-457.40479194773|-457.40479194773|-457.40479194773|-464.29422751679|439.74863920977|439.74863920977|439.74863920977|439.74863920977|439.74863920977|439.1095940357|434.15510651862|426.20551461855|426.20551461855|426.20551461855|421.795016921|418.92715960721|418.92715960721||418.44128980879|412.75699308453|-436.26841604954|-436.26841604954|-436.26841604954||-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-439.98713369112|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|||423.92907191283|423.92907191283|423.22673639728|421.81860684768|417.1884024984|417.1884024984|408.50378326645|400.493083363|400.45898965247|400.43641409912|400.43641409912|398.45712338596|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-427.27852451933|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-431.15203357282|-434.60435490037|-434.60435490037|-435.73864545506|-435.73864545506|-435.73864545506|-435.73864545506|-439.68737570093|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963||421.17056666963|421.17056666963|421.17056666963|||421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|418.32274542024|418.32274542024|418.32274542024|418.32274542024|418.32274542024|418.32274542024|413.62376222702|413.62376222702|407.83751562008|406.30564684962|406.30564684962|406.30564684962|406.30564684962|405.03405205514|403.61561136009|400.24735945703|400.24735945703|400.24735945703|398.43676364071|398.43676364071|398.43676364071|398.43676364071|398.43676364071|398.43676364071|397.68428363485|397.68428363485|397.28253025128|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-434.78712041562|414.78518848981|414.78518848981|414.78518848981|414.78518848981|414.78518848981|414.78518848981|408.8279828028|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|406.3450207261|406.016691052|404.66299209228|399.27554405653|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|392.31683465231|390.92425665578|387.14917813098|381.36575042711|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-409.00844622676|-410.03161505664|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||-102.77393452215|-102.77393452215|-102.77393452215|-104.24199039119|-104.24199039119|-104.24199039119|-104.24199039119|-104.24199039119|-104.62165802472|-105.79351095086|-106.59279350579|-107.1392112765|-107.8491270314|-108.57117841604|-108.57117841604||-108.57117841604|-108.57117841604|-108.74574998091|-111.19528063878|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816||101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|101.45018482816|96.039093660113|91.86288099686|-100.02693228378|-100.02693228378|-100.02693228378|-100.02693228378|-100.02693228378|-100.02693228378||-100.02693228378|-100.02693228378|-100.02693228378|-101.32714689721|-101.58294464205||-102.35749752558|-102.35749752558|-102.35749752558|-102.35749752558|-105.24381944325|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.517672396917|94.386305545457|92.44033932541|90.167043525358|90.068937035305|90.068937035305|90.068937035305|||90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|89.114370262074|87.091073250387|87.091073250387|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.807411652233|-95.807411652233|-95.807411652233|-96.065077417458|-96.065077417458|-96.682304189564|-97.812563787965|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-99.179215955393|-99.570137529776|-99.570137529776|-101.9001529804|-103.93771919389|-103.93771919389|-104.59079768017|-106.37586707146|97.874329035559|97.874329035559|97.874329035559|97.482665847517|97.482665847517|97.482665847517||97.482665847517|97.482665847517|97.482665847517|||97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.436295640443|95.513651879047|95.513651879047|95.513651879047|95.513651879047|95.513651879047|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|93.957720131735|92.54191583512|90.192682413235|87.056313148223|-97.409784374706|-97.409784374706|-97.409784374706|-97.409784374706|-99.811983808403|-101.22220053554|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|93.10974585189|89.685273134858|86.911418239442|86.338242522177|86.155827618636|85.933138848451|85.665355777921|85.665355777921|85.291506131691|-91.730979945679|-91.730979945679|-91.730979945679|-91.730979945679|-92.561634392758|-92.561634392758|-92.561634392758|84.495244598417|84.495244598417|84.495244598417|84.495244598417|83.666940477191|82.825487537184|81.479429901748|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.365391972353
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||197.28518512586|197.28518512586|197.28518512586|197.28518512586|197.28518512586|197.28518512586|197.19465793878|194.12740245694|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-207.14011953664|-211.56866698|-211.56866698|-213.05963065595|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-215.69037126717|-223.53374347883|207.12724046478|207.12724046478|207.12724046478|206.80804241773|206.68671108481|205.54079518049|202.37866300708|198.5318443948|196.82512918761|196.82512918761||196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.3260773353|196.3260773353|195.66279310577|195.66279310577|||195.66279310577|195.06976672668|192.58863800387|192.45404103973|191.51979796948|191.51979796948|187.73310648139|187.05816398648|187.05816398648|186.00906261898|184.11304375538|184.11304375538|182.95337652507|178.74264583922|177.54183091429|175.25203163654|171.39114626282|170.9884516677|170.9884516677|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-183.96642718585|-184.83879752551|-184.83879752551|-188.39866103502|-188.82383028723|-188.82383028723|-188.82383028723|-188.82383028723|-188.82383028723|-190.2875975156|179.88703757743|179.88703757743|179.88703757743|179.49115320289|177.90128777915|177.51254011187|176.22504134744|175.09448258711|172.69942492725|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917||169.82311596235|169.82311596235|169.54234869569|||166.49705274999|165.17450458142|164.91611959242|163.59568470609|162.11442382998|162.11442382998|159.78824157921|156.30360921453|155.43733526414|153.04147769285|151.33497928329|151.32467335472|151.32467335472|149.92185792668|148.97984366664|148.80374921817|148.80374921817|148.80374921817|148.80374921817|148.80374921817|148.80374921817|148.80374921817|147.62083365143|147.17572990097|147.17572990097|144.95339544666|144.95339544666|144.95339544666|141.0926551648|140.56624855475|140.56624855475|140.48470925707|136.95860625359|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-149.92465692757|-150.82739539939|-151.05266460664|-155.50851911181|-159.99835134738|-162.59817087643|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|150.12185706157|149.97983931456|149.74982451238|148.93620760399|148.93620760399|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-157.26231036449|-159.94145663872|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-163.78006498694|-163.78006498694|-163.78006498694
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4051391520304|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.117555628067|-7.2490618602499|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.3059042835584|-7.3059042835584|-7.3059042835584|-7.3059042835584||-7.4524493376801|-7.4721659996321|-7.504409582774|-7.504409582774|-7.504409582774|-7.504409582774|-7.504409582774|-7.504409582774|-7.6032327362345|-7.6097032437111|-7.8158925782072|7.1650893720322|7.1650893720322|7.1650893720322|7.1650893720322|7.1650893720322|7.0065439577824|6.8865269104759|6.8865269104759|6.8865269104759|6.8865269104759|||6.8865269104759|6.7858074417953|6.6195639494662|6.2846265770334|6.2565851981263|6.2403167414246|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.9068209401933|-6.9878010741171|-7.1977788332764|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367||6.5595198967118|6.5595198967118|6.4881334677956|||6.4629259789014|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.2270305911802|5.8463673106059|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2868119533567|5.2181242898336|5.0303605613036|5.001845021703|4.9366055811535|4.6795617568372|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.2322482641219|-5.4255534869299|-5.4971705522654|-5.5144444033238|-5.5144444033238|-5.5144444033238|-5.5144444033238|-5.5435051183764|-5.5435051183764|-5.5435051183764|-5.5435051183764|-5.5845337434157|-5.5845337434157|-5.5845337434157|-5.6760584666142|-5.6760584666142|-5.6760584666142|-5.6760584666142|-5.6760584666142|-5.6760584666142|-5.9683984996885|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-5.9840661317985|-6.0436288549813|-6.0473196038386|-6.0473196038386|-6.2182439707805|-6.287048832475|-6.3164986415029|-6.38299865671|-6.3924426232003|-6.6864921687071|-6.7947689822454|-6.8597076924602|-6.8597076924602|-6.8597076924602|-7.0815642710041|-7.2724048953929|-7.36826726131|-7.36826726131|-7.36826726131|-7.36826726131|-7.36826726131|6.6236055010018|6.6236055010018|6.6236055010018|6.6236055010018|6.6236055010018|6.6236055010018|6.5536726705959|6.4116029376007
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||-181.97200551002|-181.97200551002|-181.97200551002|-181.97200551002|-181.97200551002|-182.32654345372|-182.32654345372|-182.32654345372|-182.32654345372|-183.60912234634|-183.60912234634|-183.60912234634|-186.1073505332|-186.18656453668|-186.18656453668|-186.18656453668|-187.25069471714|-187.25069471714|-187.52855307655|-188.35949968847|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-193.30358231334|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|178.30595489729|174.2677266464|166.96824955774|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.7933650163|-182.76773711231|-182.76773711231|-183.34192859891|-186.31880921526|-191.17069211717|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-200.27013012141|186.43424211977|186.43424211977|186.43424211977|||186.43424211977|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|184.28934711592|184.28934711592|182.10998784928|182.10998784928|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|170.48916576213|165.17685220315|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-184.42017523647|-189.84186222156|-189.88540111207|-192.60044517145|-192.64625511181|-192.64625511181|-195.46013090358|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624||-197.83117762624|-197.83117762624|-197.83117762624|||-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-200.26242416234|174.5414571898|174.5414571898|174.15333987372|174.15333987372|167.63149400438|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|162.38166459643|160.29074640895|158.80637879532|153.42375421702|151.90771543464|151.90771543464|145.39191163337|144.15557042513|144.15557042513|144.15557042513|142.00619190438|139.15132298187|138.07924063686|136.80462212037|136.80462212037|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|134.72869600373|134.72869600373|134.72869600373|134.72869600373|134.72869600373|134.72869600373|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.017510928|133.017510928|132.3961223378|-142.34861390799|-142.34861390799|-145.57067720327|-147.66185762521|-150.1576317906|-152.95847247702|-159.26496551945|-161.41379467212|-161.41379467212|-161.41379467212|-161.41379467212|-161.41379467212|-161.41379467212||-161.41379467212|-164.02643665961|-164.24453867091|-164.24453867091|-164.24453867091|-164.24453867091|-164.24453867091|-164.24453867091|-167.06260884889|-167.06260884889|-167.06260884889|-168.06956199682|-168.43284971489|-169.34205693419|-170.66339015094|-172.23710355856|-173.70233186194|-176.98536264352|-176.98536264352|-176.98536264352|-182.9392925043
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||242.17013306417|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|-259.13392726396|-259.13392726396|-259.13392726396|-259.13392726396|-259.13392726396||-259.13392726396|-259.13392726396|-260.91547321185|-263.39497294807|244.11108432716|244.11108432716|244.11108432716|244.11108432716|244.11108432716|244.11108432716||244.11108432716|244.11108432716|244.11108432716|244.07416496704|244.07416496704|244.07416496704|244.07416496704|244.07416496704|244.07416496704|244.07416496704|241.32489353283|241.32489353283|240.27209087062|239.19121292618|238.79024217953|236.1224901238|233.58054288658|229.88585387081|229.88585387081||223.48428038326|219.94920432531|219.64356663451|217.82618091091|215.45131331003||215.43479527937|210.37198966859|208.1244373732|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|206.03915285185|206.03915285185|204.53005710502|204.53005710502|204.53005710502|204.53005710502|204.03338830625|203.69265553857|||202.94183813096|197.53229938713|197.53229938713|197.53229938713|191.26922476255|188.39357696599|186.69563395255|185.34792949616|183.25325787795|182.49528432701|176.55309132309|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|167.18717569754|156.11084565927|-172.28681255362|-172.86033710927|-173.54204648833|-173.9967144209|-174.38524333171|-176.01593552341|-176.01593552341|-176.01593552341|-176.72326321855|-179.59807634635|-181.4423070515|-181.82200681775|-182.18834073907|-182.40094500521|-182.98437808332|-185.57708998055|-187.81898954544|-188.72387778134|-189.87930559417|-190.99367305196|-193.05894264322|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.05479981165|180.05479981165|178.94429728717|178.94429728717|178.94429728717|178.94429728717|172.49366958638|172.20685713049|170.81594405964||169.55305748358|169.55305748358|169.55305748358|||169.55305748358|169.55305748358|169.55305748358|166.2984259281|-180.01489490228|-180.01489490228|-180.01489490228|-180.01489490228|-182.32210799011|-183.51795454031|-183.51795454031|-183.51795454031|-183.51795454031|-183.51795454031|170.19491395696|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|164.98324388748|161.8341636049|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-179.06709618886|-180.04302782286|-180.04302782286|-180.8727971632|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|166.56278932286|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-179.64932880893|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-180.8762222953|-180.8762222953|-181.75134793336
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||-1212.5859699315|-1212.5859699315|-1212.5859699315|-1212.5859699315|-1215.3732999239|-1225.692555471|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1245.9297637015|-1247.8108485573||-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857||-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|||-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1267.8727587094|-1267.8727587094|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1176.4775001149|1175.1512347097|1175.1512347097|1163.6124830108|1158.5030654454||||1158.5030654454|1154.1145171616|1144.1272412906|1133.4191569896|1129.2990633218|1126.9989592464|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1113.7667063218|1113.7667063218|1113.7667063218|1113.7667063218|1104.1296736909|1083.6996374344|1077.9995971493|1066.969757573|1066.969757573|1066.969757573|1066.969757573|1066.969757573|1059.0775084145|1058.7527871272|1050.5586523636|1032.8985026262|1021.3872251402|1005.0969168225|989.66324091384|979.73693434871|970.02322955927|970.02322955927|970.02322955927|958.52581062141|958.32306145619|958.32306145619|958.32306145619|958.32306145619|955.55340161799|948.86489068666|944.43321187406|941.97139454398|941.97139454398|941.97139454398|941.97139454398|941.97139454398|941.97139454398||941.97139454398|-980.34426067363|-980.34426067363|||-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-981.84537921167|-981.84537921167|-981.84537921167|-981.84537921167|-981.84537921167|-981.84537921167|-982.02264356852|-990.30293729836|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-1021.5706886581|-1027.9118762868|-1037.3465292076|-1046.1628102306|994.71824956931|994.71824956931|994.71824956931|994.71824956931|994.71824956931|994.71824956931|981.13138841035|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1041.7087784603|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|975.49568305814|960.56874451623|960.56874451623|947.27082724025|931.30091915584|-974.73417982381|-974.73417982381|-974.73417982381|-974.73417982381
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.977539544194|-62.977539544194|-62.977539544194|-62.977539544194|-63.375552285896|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.013186120511|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779||57.514336856779|57.514336856779|57.329815847539|56.727861972089|56.727861972089|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.460500301653|56.460500301653|56.460500301653|56.460500301653|55.830865017345|55.830865017345|55.537072834892|55.032858620665|||54.981300312403|54.981300312403|54.981300312403|54.981300312403|54.981300312403|54.829223162735|54.75150964811|54.75150964811|54.75150964811|54.75150964811|54.537788158816|54.125319540679|53.972576843566|53.363058391994|53.363058391994|52.881176754044|52.398531591678|52.17058781759|51.828431544217|51.439923217464|51.095677073176|51.095677073176|51.095677073176|50.575752133987|49.220278495839|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|47.884286029365|47.695873586366|47.43874967543|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484||47.383175171484|46.980195881117|46.686884642959|||46.348760765262|46.205012908035|46.205012908035|45.92668047487|45.899793783977|45.899793783977|45.899793783977|45.447548725157|45.369498202039|45.080099131855|45.080099131855|45.080099131855|45.080099131855|44.5659690187|44.5659690187|44.5659690187|44.5659690187|44.5659690187|44.386630937526|44.232922153417|43.838803799885|43.656449353184|43.543830063041|43.108702714902|42.545224781016|42.496916474214|41.929906939258|40.858784038479|40.753092799645|40.325659895453|40.139619774855|40.048468637507|39.009411123108|38.821341834866|38.821341834866|38.821341834866|38.482602793202|37.678445293092|37.107162954171|-39.651672057407|-39.651672057407|-39.651672057407|-39.651672057407|-39.87741330387|-39.934903391223|-40.26656008652|-40.781734582353|-41.439705023687|-41.727450195861|-42.110499293618|-42.641665042565|-43.088600045278|-43.088600045278|-43.224575258253|-43.224575258253|-43.224575258253|-43.224575258253|-43.28619429906|-44.01656988911|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.445975790073|41.329973125512|40.887748824286|40.650831764194|40.637593129446|40.29954767577|40.290606502606|39.720674942945|39.498110465168|39.498110465168|39.498110465168|39.498110465168|39.423456911643|39.38050795087|39.22167619609|38.609638149464|38.422932870878|38.166592341543|38.081769022545|38.002943260729|38.002943260729|38.002943260729|38.002943260729|37.884987650676
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1152.6801410945|-1177.23921725|-1177.23921725|-1188.0991302777|-1221.110144753|-1226.148948576|-1226.148948576|-1226.148948576|-1226.148948576|-1229.5239349466|-1229.5239349466|-1229.5239349466|-1234.9710388295|-1267.8567098106|1056.0510560027||1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027||1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|1056.0510560027|||1056.0510560027|1056.0510560027|991.77895111414|-1186.1900543176|-1196.1556159085|-1216.8395732316|1083.2413161186|1083.2413161186|1083.2413161186|1083.2413161186|1083.2413161186|1083.2413161186|1083.2413161186|1075.0192412168|1066.0213791298|1065.5737423817|1062.0830549575|1061.2150453304|1055.3767430754|1029.4741589727|1020.5823988585|989.67932962364|954.01151099675|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1113.9656694437|-1124.0727269438|-1124.0727269438|-1124.0727269438|-1124.0727269438|-1128.997474382|-1147.2471937578|996.47380844154||996.47380844154|996.47380844154|996.47380844154|||996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|979.91534271282|979.30483500209|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1133.5517631582|-1145.6482755568|-1145.6482755568|-1145.6482755568|-1145.6482755568|-1152.159087651|-1152.159087651|-1152.159087651|-1167.2323196123|-1182.7312405528|-1182.7312405528|-1182.7312405528|-1182.7312405528|-1202.8035919337|-1208.7817688152|-1219.920871329|-1244.4364933169|-1301.5961036855|-1315.8779057846|-1315.8779057846|-1337.1421175384|-1354.1023528204|-1365.0915153408|-1366.9016782867|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461||-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1410.8728204819|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||103.66097465059|102.32886309647|100.64873033126|97.059704521843|95.863214432394|95.863214432394|-102.56349339397|-102.56349339397|-102.56349339397|-102.56349339397|-102.56349339397|-102.56349339397|-102.98999367722|94.855441610256|94.855441610256||94.855441610256|94.855441610256|94.855441610256|94.855441610256|94.855441610256|94.855441610256|94.855441610256|94.855441610256|94.855441610256|94.855441610256||94.855441610256|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|94.390674185301|92.786864783527|90.302074355286|89.468967352091|89.30163098461||89.143480736752|87.934419056596|-95.966592972009|-95.966592972009|-95.966592972009||-95.966592972009|-95.966592972009|-95.966592972009|-95.966592972009|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-97.846114668197|-100.32345913179|92.590549064424|92.590549064424|92.590549064424|92.590549064424|92.590549064424|92.590549064424|||92.590549064424|92.083944083084|90.729380025719|89.624314191446|88.57979507193|87.021992574633|83.782771731417|83.402241786709|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-89.420440228307|-90.347710432305|-90.75023610249|-91.266650648947|-91.266650648947|-91.729609458574|-93.069013137429|-93.631308922614|-93.631308922614|-93.631308922614|-93.631308922614|-94.57367725885|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512||88.11822468512|88.093318449041|88.093318449041|||88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|82.015824887356|82.015824887356|82.015824887356|82.015824887356|82.015824887356|81.281470401641|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.177297436238|79.177297436238|78.400480399245|78.400480399245|78.400480399245|77.453310367921|77.184026379472|77.184026379472|73.235029903922|72.350033565664|72.347259517404|72.17069177948|72.17069177948|72.053549982028|71.312278351207|71.185860511351|68.142627368026|-74.842248466743|-74.842248466743|-74.842248466743|-74.842248466743|-74.842248466743|-76.213610679058|-77.901235189866|-78.023594316323|-78.120659334217|-78.417401294746|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.227141874279|-80.227141874279|-80.227141874279|-80.227141874279|-80.227141874279|-81.902379690767|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|76.695335607871|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|77.926157857723|77.926157857723|77.926157857723|77.926157857723|77.926157857723|77.926157857723|77.14295334479|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-21.105506416747|-21.248340814852|-21.31926803406|-21.643630555559|-22.072366771089|-22.893741988459|-23.121045507369|-23.121045507369|-23.121045507369|-23.121045507369|-23.121045507369|-23.121045507369|-23.425977707396|-23.425977707396|-23.425977707396|-23.425977707396|-23.692198224078|-23.845431168887|-23.845431168887|-23.962344782306|-23.962344782306|-23.962344782306|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.151249710499|21.929443884998|21.929443884998|21.297159778972|21.104622324197|21.056076483335|21.056076483335|19.742561051992|19.742561051992|19.742561051992|19.191733781659|18.959452900425|18.959452900425||18.959452900425|18.959452900425|18.959452900425|18.959452900425|18.959452900425|-20.218026991222|-20.218026991222|-20.218026991222|-20.406140931816|-20.459600590303|-20.496778751562|-20.879753723354|-21.101394166119|-21.136548560601|-21.490610380682|-21.79401013113|-22.000012363074|-22.101124089159|20.771581057987|20.771581057987|20.771581057987|||20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.607519830643|20.607519830643|20.607519830643|20.240577182703|19.871752484565|19.809194528524|19.809194528524|19.809194528524|19.53577090575|-21.095254884012|-21.135838704912|-21.401487462618|19.906725070307|19.906725070307|19.906725070307|19.855249984871|19.844751956299|19.844751956299|19.783960417015|19.783960417015|19.783960417015|19.783960417015|19.524400052211|19.42086529337|19.42086529337|19.305404711682|18.986548154096|18.986548154096|18.684874331192|18.684874331192|18.344305448218|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|18.351854378151|18.351854378151|18.351854378151|18.351854378151|18.351854378151|18.351854378151||18.351854378151|18.351854378151|18.351854378151|||17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.503195162052|-19.162004502356|-19.217783645061|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.02766712781|18.02766712781|17.851296516218|17.834772953235|17.789747857211|17.656386639408|17.624612686727|17.624612686727|17.446792361574|17.146990614287|16.352212196315|16.196952079338|16.196952079338|16.196952079338|16.163817212799|16.163817212799|16.163817212799|15.918129706624|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.621872449882|-17.758190606443|-17.956322959626|-18.162025667523|-18.419472616353|-18.607191211027|-18.630767855426|-18.803612733132|-18.803612733132|-18.803612733132|-18.803612733132|-18.962422895145|-18.962422895145|-19.356025854428|-19.408917603316|-19.944141776723|-19.944141776723|-19.944141776723|-19.944141776723|-19.944141776723|-20.004667714055|-20.004667714055|-20.004667714055|-20.004667714055|-20.126441876603|-20.126441876603|-20.726602678512|-21.103890748935|-21.103890748935|-21.233603480465|-21.233603480465|-21.233603480465|-21.233603480465|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.64377552109|19.64377552109|19.64377552109|19.64377552109|19.280860647417|18.908735417499|18.616371842638|18.288746962299|17.804718160354|17.756308818172|17.756308818172|17.756308818172|16.832009077415
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||147.3454226285|144.44491267533|144.11742714793|144.11742714793|144.11742714793|144.11742714793|144.11742714793|142.60269683104|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.1658021411|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.82476969184|140.82476969184|140.82476969184|140.82476969184|140.19974528884|139.09416465335|134.93239804962|130.90266483866|130.13074311772|118.89205269944|118.89205269944|118.89205269944|118.89205269944|116.88561614499|116.51734864431|116.04149688303|114.61277965505|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-119.64243684335|-122.11937274451|-122.75107945919|-122.75107945919|-123.80779108196|-123.80779108196|-123.80779108196|-124.61320536473|-124.61320536473|-124.61320536473|-124.61320536473|118.05511032258|118.05511032258|118.05511032258|||118.05511032258|118.05511032258|118.05511032258|118.05511032258|118.05511032258|118.05511032258|115.62790103659|115.61152309493|115.61152309493|115.61152309493|111.81836323292|110.17595719796|109.64550918453|108.78389765281|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.89032771429|-116.47258702738|-128.0139840601|-128.5877585409|-129.18084451864|-129.73092146662|-129.73092146662|-129.73092146662|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-130.87264156082|-132.58626874|-133.46807281739|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|129.77611912216|129.77611912216|129.77611912216|129.77611912216||129.77611912216|128.49013846147|126.84737505105|||126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|122.84324246955|122.38909756004|122.38909756004|122.38909756004|122.38909756004|122.38909756004|119.31011111271|118.24272974053|118.24272974053|116.67868044394|116.67868044394|114.04158079499|114.04158079499|113.1073153005|112.57479121795|110.87754723883|109.99546627875|109.99546627875|109.99546627875|108.04440355737|108.04440355737|104.63472285162|104.63472285162|104.63472285162|104.63472285162|104.63472285162|104.63472285162|102.54414065558|100.96015721646|97.316837536926|95.013156718275|94.536835796591|-101.35488501727|-101.35488501727|-101.35488501727|-102.43486861321|-104.25294528666|-104.25294528666|-104.25294528666|-104.25294528666|-104.30024163153|-104.30024163153|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.87807928547|-105.06064188728|-106.22293602371|-106.73659787072|-107.32954878159|-108.48283613333|-109.40870452599|-109.63952297388|-109.63952297388|-109.63952297388|-109.63952297388|-109.63952297388||-109.63952297388|-109.78891895655|-109.78891895655|-110.15990605225|-110.73211887004|-111.10790917743|-111.64212308845|-113.0023571222|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-114.50224234427|-115.41450475017|-115.41450475017
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283||396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283||396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|396.29450869283|382.88211100436|382.88211100436|382.24679610836|369.78531612409|368.19480349237|361.96089412564|361.03432477176|351.64923787845|349.35472706438||339.59101194954|339.59101194954|328.70113218731|320.90669297568|320.90669297568||320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|312.5518702334|307.56356003379|307.56356003379|307.56356003379|307.56356003379|307.56356003379|||307.56356003379|307.56356003379|307.56356003379|307.56356003379|300.9706195471|292.51180560029|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-342.59498767781|-347.25552897903|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-355.60848747246|-359.1483075459|-361.35368318902|-362.98107611528|-362.98107611528|-366.87897922585|319.48092711729|319.48092711729|319.48092711729||319.48092711729|310.41965342503|310.41965342503|||310.08759007212|310.08759007212|310.08759007212|297.16398286551|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|280.53956643515|275.79396270572|272.44330918854|265.68093715045|265.68093715045|265.68093715045|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-353.95138094809|-362.82144677082|-362.82144677082|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-377.28256189258|-382.71297002077|-382.71297002077|-382.71297002077|-384.46440977785|-399.98822800024|-404.57603425754|-404.57603425754|-404.57603425754|-416.87892797008|-421.75436271578|-427.34930445253|-438.29366924034|-450.64851900456|-452.04835919669|-456.37695700384|-456.37695700384|-456.37695700384|-460.19661041605|-463.19622904843|-465.06633291208|-465.06633291208|-472.19591935435|-473.63435144732|-481.07150533806|-487.62162015628|-487.62162015628|-507.47957184791|-516.48051890006|-516.48051890006|-516.48051890006|-516.48051890006|-516.48051890006|-523.10613312843|-526.40584206646|-526.40584206646|-526.40584206646|-526.40584206646|-539.70648982862|-551.20245431798|-551.20245431798|-551.43200988164
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|-68.535594289034|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118||63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|63.221441830118|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584||-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584||-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.198341881584|-70.288158985587|-71.359065581926|-71.923404430425|-72.297115881218|-72.68526315135|-72.68526315135|-72.68526315135|-73.838070863289|-74.064517756085|-74.529465750169|-75.171627763588|-76.481809779096|-76.731683685194|-76.731683685194|||-76.731683685194|-80.696317409819|73.308541060217|72.231711441419|71.965232696954|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|71.957010733617|69.20223542003|67.323257502559|67.323257502559|67.083615683453|66.641797170526|66.210738323213|66.210738323213|65.43658050621|65.43658050621|65.43658050621|65.43658050621|65.232870145246|57.383369246199|57.383369246199|57.383369246199|57.07596544764|56.738852124982|55.319836728631|53.898704441454|53.226339878932|53.069265328397|53.02681032946|53.02681032946|53.02681032946|52.397118975301|52.397118975301|52.397118975301|51.375689428801|-56.651587926362|-56.651587926362|-56.651587926362|-56.651587926362|-56.651587926362|-57.615098806459|-59.14344135505|-59.298352841837|-59.298352841837|-59.298352841837|-59.298352841837|-59.298352841837|-60.457058831832|-61.275621543086|-61.501799832623|-63.991912085617||55.812998114838|55.812998114838|55.812998114838|||55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.606421213108|55.606421213108|55.317133087536|54.661259274372|53.53917991308|52.115753085388|51.405282452122|50.845819675404|50.845819675404|50.845819675404|50.308689130101|49.684098575681|49.656296445227|49.656296445227|49.394317157593|49.394317157593|48.777020038859|48.143353954174|46.278172721706|45.710277005099|45.710277005099|45.710277005099|44.001974763763|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.354733582249|-52.868592920029|-53.22065786755|-54.070732057491|-54.186924762637|-54.284437925115|-54.284437925115|-54.284437925115|-55.796596507777|-57.080663235706|-58.005180076009|-58.963197626413|-58.963197626413|-58.963197626413|-58.963197626413|-58.986887099281|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.356911073729|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-60.003145903722|-60.526829951753|-60.621519563804|-60.621519563804|-60.802798057276|-61.003100391469|-61.003100391469|-61.003100391469|-61.003100391469|-61.003100391469|-61.003100391469|-63.543445794937|-64.371608117286|-64.663507429093|-64.663507429093|-64.663507429093|-65.547232061988|-66.903590739177|-66.960827822837|-66.960827822837|-66.960827822837|-66.960827822837|-66.989810302691|-67.530900243075|-68.04655462189|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.387361823522|-3.387361823522|-3.387361823522|-3.387361823522|-3.4170687187633|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4746087023467|-3.4746087023467|-3.4746087023467|-3.501454135759|-3.5460601084579|-3.5495112332093|3.4155468589118|3.4155468589118|3.4155468589118|3.4155468589118|3.4155468589118|3.3852743976702|3.3837492988496|3.3451732639626|3.3451732639626|3.3451732639626|3.3189704290314|3.3032844821224|3.3032844821224|3.277462315119|3.277462315119|3.2599580415495|3.2572569430619|3.2572569430619|3.2058410314222|3.1601567166271|3.1287296102248|-3.2388380976192|-3.2388380976192|-3.2388380976192|-3.2388380976192|-3.2471353270313|-3.2471353270313|-3.2471353270313|-3.2471353270313|-3.2471353270313|-3.2642059566468|-3.295450992263|-3.3065199318205|-3.3065199318205|-3.3800220161317|||3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.231646858832|3.215496472938|3.1899959692504|3.18366226986|3.1785135913221|3.1673483107187|3.1617203656941|3.121837226194|3.121837226194|3.121837226194|3.0959944690128|3.0959944690128|3.0959944690128|3.0959944690128|3.0959944690128|3.0816605582127|3.066178389643|3.0371982877501|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.0550274403583|3.0369194648543|3.006132644843|2.8841473994773|-3.0380280608844|-3.0380280608844|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.057723723854|-3.057723723854|2.9090366861836||2.9090366861836|2.9090366861836|2.9090366861836|||2.9090366861836|2.9090366861836|2.9090366861836|2.9090366861836|2.901435758517|2.901435758517|2.901435758517|2.8590202503868|2.8590202503868|2.8590202503868|2.8411336136601|2.8249157529175|2.8249157529175|2.8249157529175|2.813192737346|2.813192737346|2.813192737346|2.813192737346|2.787991934623|2.7572131483706|2.7364103114043|2.7364103114043|2.7364103114043|2.7193448052842|2.7114942323321|2.7027713734964|2.6780793224286|2.6373103895133|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.593173467742|2.5440816610241|2.5030104571403|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.7227527975274|-2.7390158337371|-2.7390158337371|-2.77501774298|-2.8155752339501|-2.8289724763388|-2.8783027128107|-2.9524066043617|2.8389755403306|2.8389755403306|2.8389755403306|2.8389755403306|2.8277505940095|2.7808339006255|2.7675931858299|2.7489924483032|2.7283249621624|2.7223857424208|2.7223857424208|2.7223857424208|2.7223857424208|2.7223857424208|2.7104286111669|2.7008377918584|2.7008377918584||2.6548198074084|2.6397997902479|-2.6954936524278|-2.6954936524278|-2.6954936524278|-2.6954936524278|-2.6954936524278|-2.7114502823273||-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7888337545837|-2.8237041426196|-2.864671238318|2.7909423213847|2.7909423213847|2.7909423213847
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.523941647648|16.424369180015|16.424369180015|16.424369180015|16.424369180015|16.424369180015|16.310965577553|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|16.026842285458|15.953010054329|15.953010054329||15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|15.953010054329|||15.953010054329|15.953010054329|15.953010054329|15.62659490773|15.62659490773|15.62659490773|15.62659490773|15.62659490773|15.220807339855|15.220807339855|15.220807339855|15.220807339855|14.843480506808|14.843480506808|14.843480506808|14.836556027631|14.530834649203|14.530834649203|14.34331224926|14.34331224926|14.34331224926|14.265346140416|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|13.987561048094|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.480806386088|-16.516592276996|-16.52773193859|-16.52773193859|-16.52773193859|-16.52773193859|-16.52773193859|14.013680561317||14.013680561317|14.013680561317|14.013680561317|||14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.757493949534|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849||13.714078497849|13.553491604134|13.553491604134|13.310546093302|13.012495867761|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||58.269604286076|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.520987968515|-60.520987968515|-60.520987968515|-60.934431372826||-61.429923281344|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922||58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.582764583801|58.314886825036|58.314886825036|58.314886825036|58.314886825036|58.314886825036|58.314886825036|58.314886825036|57.919317634846|57.68257608231|56.769526479599||55.530030566186|54.586143208577|53.826271164233|52.629190775879|52.387991107313||52.340730835882|52.340730835882|51.78035777026|51.78035777026|51.78035777026|51.35873013529|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.710766174574|50.675591264399|50.675591264399|50.675591264399|50.675591264399|50.36732523776|||45.830360018952|45.695957382237|44.964395531587|44.249328198887|43.659251918238|43.301392808934|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.414776397332|-45.594195446024|-45.696809734387|-45.696809734387|-45.696809734387|-45.696809734387|-46.22756678692|-46.841741001512|-46.874157812755|-47.001430067213|-47.001430067213|-47.106032407716|-47.651145763348|-48.663496886304|-48.691663435887|-48.947858338236|-48.947858338236|-49.795397339794|-50.762665813204|-50.778351098221|-50.778351098221|-51.012612534807|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-52.217639562989|-52.439598319161|-53.013998717321|-53.527515606316|-53.527515606316|-53.527515606316|-54.398350826272|-55.047515405762|-55.047515405762|-55.047515405762|-55.047515405762||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||22.307982953506|-23.412613331973|-23.412613331973|-23.412613331973|-23.412613331973|-23.412613331973|-23.412613331973|-23.412613331973|-23.412613331973|-23.458288495555|-23.458288495555|-23.603653608444|-23.921281587948|-24.084701307349|-24.084701307349|-24.084701307349|-24.084701307349|-24.084701307349|-24.085866596145|-24.085866596145|-24.219296616363|-24.963106652153|-25.052662838699|-25.052662838699|-25.175736521351|-25.610664801579|-25.610664801579|-25.610664801579|-25.610664801579|-25.610664801579|-25.610664801579|-25.610664801579|-25.610664801579|-25.955182875506|-26.00020444538|-26.031892963536|-26.137104348217|-26.215671146219|24.726215322233|24.726215322233|24.726215322233|24.576122345105|24.302564159118|24.125873670332|24.125873670332|24.125873670332|24.125873670332|24.125873670332|23.968765375076|-24.935645471943|-24.935645471943|-24.935645471943||-24.935645471943|-24.935645471943|-24.935645471943|-24.935645471943|-24.935645471943|-24.935645471943|-24.935645471943|-24.935645471943|-25.140130558425|-25.15272956475|-25.15272956475|-25.450962135993|-25.450962135993|-25.450962135993|-25.450962135993|-25.450962135993|-25.450962135993|-25.450962135993|-25.450962135993|-25.450962135993|-25.717380282611|||-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.717380282611|-25.769963420464|-26.401745015861|-27.660105897852|25.716747811692|25.688212345328|25.358601409292|25.251370748013|25.251370748013|25.251370748013|25.251370748013|25.251370748013|25.19522183044|25.072595835872|24.991285703612|24.991285703612|24.991285703612|24.991285703612|24.932801858225|24.932801858225|24.932801858225|24.932801858225|24.868900418329|24.868900418329|24.83213649861|24.702574052987|24.538119375187|24.538119375187|24.415406653271|24.415406653271|24.155464104154|24.155464104154|24.155464104154|23.978952735709|23.978952735709|23.757326448463|23.757326448463|23.601982898737|23.509879769247|23.203876009914|23.203876009914|23.203876009914|23.200654308454|23.200654308454|23.200654308454|23.030554233277|22.783504206035|22.539124283629|22.501973348015|22.494628238243|22.494628238243||22.494628238243|22.425698915634|22.337064071401|||22.291239787827|22.291239787827|22.291239787827|22.286235122427|22.273555310285|22.221680782146|21.999209454663|21.695615612807|21.578978259632|21.391333376113|21.174625699987|21.154655347478|21.154655347478|21.154655347478|21.154655347478|21.154655347478|20.98338729608|20.767588585819|20.767588585819|20.767588585819|20.753193080651|20.752711976295|20.752711976295|20.717499429126|20.640039212328|20.417615633123|20.368168121039|20.318704028327|20.04414844005|19.753872653828|19.643271204483|19.538452197723|19.304430882698|19.304430882698|19.304430882698|19.077630061315|-20.06604780773|-20.06604780773|-20.06604780773|-20.06604780773|-20.06604780773|-20.06604780773|-20.139084334944|-20.221606779733|-20.361215221262|-20.436655904823|-20.66231314559|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-20.783467886443|-21.018361327378|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|-21.213531717457|20.191029027694|20.191029027694||20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694|20.191029027694
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||124.61006129326|124.61006129326|124.61006129326|124.61006129326|124.61006129326|124.46673672002|124.39637472675|124.31819473423|124.14799601411|124.09203586721|124.09203586721|124.09203586721|123.71893077585|123.32659102251|-125.12218397603||-125.12218397603|-125.12218397603|-125.12218397603|-125.23020636755|124.02771643788|124.02771643788|124.02771643788|124.02771643788|123.80705594612|123.80705594612||123.71339786928|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787||-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787||-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.68997123787|-124.82219195972|123.68931386991|123.68931386991|123.68931386991|123.68931386991|123.68931386991|123.68931386991|123.67044180294|123.67044180294|123.67044180294|123.67044180294|123.67044180294|123.67044180294|123.67044180294|123.60049267235|||123.4283245981|123.32313886619|123.14515268512|122.79183623203|122.63537393023|122.48930385829|122.31867671809|122.25685962926|122.17706600042|122.1578534004|122.12539427776|122.03932934888|121.93259070855|121.81676550421|121.7774909518|121.7774909518|121.62992561278|121.62992561278|121.58325500419|121.50083584179|121.4231504267|121.2507207466|121.2494456151|121.2494456151|121.2494456151|120.91605068344|120.82894342363|120.58493951096|120.43603974729|120.22893186575|120.04047951175|119.79220055952|119.73022640429|119.45580491183|119.22939179412|119.22939179412|118.87987722812|118.81097512176|118.61497312045|118.01663807207|117.81848810308|117.39276354173|116.92440040439|116.92440040439|115.91600002547|115.14277992535|114.29475106451|113.4913949884|113.40432378065|96.024249408111|93.846388231234|90.910987415266|90.063324758688|88.612581488468|-96.692742823414|-96.692742823414|-96.692742823414|-96.692742823414|-96.692742823414|-96.845272380833|-98.646970888778|-100.07107856186|91.804224065678||91.804224065678|91.804224065678|91.804224065678|||91.804224065678|91.804224065678|91.804224065678|90.049135053309|88.139037913914|88.101529650771|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-99.559087365064|-99.757272782631|-99.757272782631|-100.18268338583|-100.18268338583|-101.71084563406|-101.71084563406|-101.92760687041|-104.21623050027|-106.69515943106|-106.69515943106|-106.69515943106|-106.69515943106|-107.03795527944|-107.94837331074|-107.94837331074|-107.94837331074|-107.94837331074|-107.94837331074|-107.94837331074|-109.86874844517|-110.56305182737|-112.4528404161|-115.49482556677|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-118.06903847402|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-122.03132261099|-122.60702444515|-124.16335896873|-125.55928536945|-126.44643234206|-127.98770251751|-130.37425275512|-130.37425275512|-130.37425275512|-130.37425275512|-130.66522429895|-130.66522429895|-130.66522429895|-130.7719776975|117.22896997506|117.22896997506|117.22896997506
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||77.663240592268|77.430293293342|77.430293293342|77.430293293342|77.430293293342|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915|77.13114046915||77.13114046915|76.084605268457|75.735667603786|75.399832782685|75.399832782685|75.399832782685|75.399832782685|75.399832782685|75.399832782685|75.399832782685|74.933148129714|74.417387149878|74.138761465359|72.46806880347|72.039523351105|71.655023826396|-81.175892052199|-81.175892052199|-81.175892052199||-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199||-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-83.578766064672|-85.63474507335|-88.294156869287|-90.045241323018|-90.045241323018|-90.045241323018|-90.045241323018|-90.045241323018|-90.045241323018|-90.614159229623|-98.160174717756|88.787744931057|88.787744931057|||88.787744931057|88.787744931057|88.731161278236|88.731161278236|88.731161278236|88.156842728178|87.111501306416|87.111501306416|87.111501306416|87.111501306416|86.962775753738|86.453084255591|85.389543402344|83.57170980523|82.368567552279|81.622775942115|81.622775942115|81.622775942115|81.622775942115|81.622775942115|80.616974625353|80.446637455362|79.43237317021|78.072083928136|77.477313441202|77.355349030941|77.339778917766|77.339778917766|77.339778917766|77.244197865036|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134||75.071241630134|74.713876822624|74.713876822624|||74.590416063902|74.477669085541|74.477669085541|71.85574758216|71.244131932095|71.244131932095|69.415701638146|67.355185945441|67.355185945441|65.761315936964|-72.517245817289|-72.517245817289|-72.517245817289|-72.517245817289|-72.517245817289|-72.517245817289|-73.81916040856|-74.712961350087|-75.064399465592|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-77.165764029679|-79.234184459246|-83.305473378898|-83.305473378898|-84.081079751917|77.614449965006|77.614449965006|77.614449965006|77.614449965006|77.614449965006|77.614449965006|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|75.140900755512|74.61210881404|72.810676799129|-78.801780730639|-78.801780730639|-78.801780730639|-78.801780730639|-78.801780730639|-78.801780730639|-78.99086849574|-79.00374404461|-79.784718741651|-80.44413210471|-81.93514830889|-82.747388281444|-83.794320227944|-85.313134434315|-85.952639794758|-85.952639794758|-86.189041588495|-87.148934759244|-87.198814618968|-87.405020205061|-87.405020205061|-88.552800990784|-89.558666495973|-91.18462782932|-91.341254669567
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|146.40110122148|141.82899423643|-155.27889393651|-156.58444125373|-156.58444125373|-157.31048485657|-157.35747880443|-157.35747880443|-157.35747880443|-157.35747880443|-157.35747880443|-157.35747880443|-157.35747880443|-158.4583033401||-161.48145663278|143.29977334631|143.29977334631|143.29977334631|143.29977334631|143.29977334631|143.29977334631|143.29977334631|143.29977334631|142.6108609691|141.45557489322||141.45557489322|141.45557489322|139.24507490712|139.22230409602|138.38142579709|||138.38142579709|138.38142579709|135.68755719292|135.68755719292|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211||||121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|120.34350497661|119.81990627881|119.81990627881|119.81990627881|119.81990627881|119.81990627881|119.81990627881|119.81990627881|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|114.75199028978|107.45776766681|104.30863379266|104.1540311048|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|102.41124138904|102.41124138904|102.41124138904|102.41124138904|101.25137694756|99.452320986818|99.452320986818|97.002580145808|95.980641554695|95.944920228317|95.944920228317|95.944920228317||94.799909669376|94.621799517827|94.621799517827|||93.74948793472|93.74948793472|93.74948793472|92.575360590718|92.575360590718|92.575360590718|90.930959602751|88.545512195602|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|84.72015299939|82.72795015069|82.492161917379|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|74.417615524149|-83.173622819111|-83.173622819111|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.219753427354|76.180278534191|74.911417796101|-82.223323470604|-82.223323470604|-82.223323470604|-82.223323470604|75.717469036587|75.717469036587|75.717469036587|75.717469036587|75.717469036587|75.717469036587|75.717469036587|74.769409616797|74.077122644152|73.963468926444|73.634410426898|72.571568327792|71.730025386673|71.730025386673|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||115.9505520657|115.70061416928|110.92290581932|110.00322521252|108.42678609103|108.42678609103|108.42678609103|107.5186513818|105.90203898786|105.90203898786|-112.60736051756|-112.60736051756|-112.61929115937|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|103.67839125786|||103.19821166102|102.19014353637|-109.71604674852|-109.71604674852|-109.71604674852||-109.71604674852|-109.71604674852|-109.71604674852|-109.71604674852|-109.71604674852||-109.71604674852|-109.71604674852|-109.71604674852|-110.01782505817|-110.07536117575|-112.7431585736|-112.7431585736|-112.7431585736|-113.04340866992|-113.04340866992|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582||||106.2481455582|106.2481455582|106.2481455582|106.2481455582|102.92016546126|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-112.68120156168|-112.68120156168|-113.64577908913|-114.07308923315|-114.82565266899|-115.60627998038|-116.14031244565|-117.52812646549|-117.6111490078|-117.6111490078|-117.6111490078|-117.62349804984|-118.92611131786|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.03701276659|107.95223606824|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251||107.25363921251|106.69848674233|105.88720876305|||104.71260859162|104.71260859162|103.30289572246|102.25322255567|101.85274012828|101.85274012828|101.84193254339|100.89683181694|100.89683181694|100.66152191077|100.66152191077|100.45724741523|98.635829783202|96.167592208386|96.040109981726|96.040109981726|96.040109981726|95.294568765638|93.816188958484|93.579097486423|92.726774984914|92.03560293672|92.03560293672|92.03560293672|92.03560293672|91.353445249106|91.239749491099|91.239749491099|87.766386204167|87.675048514708|87.675048514708|87.675048514708|86.738612410932|86.738612410932|86.738612410932|84.651234571039|82.89304282036|-90.59713235915|-90.59713235915|-90.59713235915|-90.628867609269|-90.628867609269|-91.118752940267|-91.118752940267|-91.118752940267|-91.118752940267|-92.551396563946|-93.20988168021|-94.872092027354|-94.874549833589|-95.493943920459|-95.554892238278|-95.554892238278|-95.554892238278|-95.554892238278|-96.493385366328|-96.493385366328|-96.650985351014|-97.609929471604|-97.609929471604|-97.609929471604|-97.609929471604|-99.511034441647|-100.14281680921|-101.12257287612|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-102.3134936192|-102.67609986755|94.663111909988|94.663111909988|94.663111909988|94.663111909988
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.914534036901|-44.344855158155|-44.344855158155|-45.110952422161|-45.147223233611|-45.147223233611||-45.647684131913|-45.647684131913|-47.178008510808|-47.178008510808|-47.228897573925|-47.578653485979|-47.578653485979|-47.578653485979|-47.578653485979|-48.244059835767||-48.391178858385|-48.471308986463|-48.752686464952|-48.752686464952|-48.752686464952|-49.190763645886|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964||-49.703643512964|-49.734048101901|-49.960051454437|-50.596726432258|-50.983029275927||-51.659492811921|-51.659492811921|-51.659492811921|-52.063173508018|-52.063173508018|-52.063173508018|-52.063173508018|-52.063173508018|-54.250416802948|49.014206505277|49.014206505277|49.014206505277|49.014206505277|48.776895735505|48.634219182375|48.634219182375|48.634219182375|47.832468047013|47.749963140345|47.568427563171|47.568427563171|||47.568427563171|47.095473925781|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.881199859482|46.879112057003|46.485125652191|46.136631375473|46.136631375473|46.136631375473|45.959035005747|44.952815893159|44.814604608754|44.814604608754|44.814604608754|44.741785094186|44.560870962059|43.654301569104|43.358112888468|41.148726388932|41.148726388932|41.148726388932|40.262273862875|40.262273862875|40.262273862875|40.262273862875|39.887105837954|39.887105837954|39.887105837954|39.887105837954|39.887105837954|39.237895426367|37.920997444363|37.411208646737|37.411208646737|37.411208646737|37.411208646737|37.411208646737|37.411208646737||37.411208646737|37.411208646737|37.411208646737|||37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.828865826664|-40.160961164962|-40.431069283498|-41.448963064631|-43.191929398594|-43.191929398594|-43.781515782038|-43.781515782038|-44.099465362408|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.711170222799|-45.215743411956|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.505802002822|-45.670891699167|-46.12609355289|-46.12609355289|-46.12609355289|-46.12609355289|-46.12609355289|-46.328994828664|-46.834438834149|-47.441597339796|-47.481773982763|-47.630861744085|-48.022068324795|43.397294745806|43.397294745806|43.397294745806
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||52.351567884983|51.682297438054|51.235886593294|49.862096172385|48.063438792817|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479||-52.518543216479|-52.518543216479|-53.095048238715|-53.66397891312|-53.66397891312|-53.66397891312|-53.66397891312|-53.66397891312|49.490085677069|49.490085677069||49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|48.272316274556|47.360905657777|47.14397594338|47.14397594338||47.14397594338|46.545526842336|45.503918917157|45.08602108688|44.744466831627||-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.789626117313|-50.487922636521|-50.487922636521|-50.487922636521|-51.893246721175|-52.384718231522|48.626827721664|48.626827721664|48.626827721664|48.626827721664|48.626827721664|||48.626827721664|48.043697256587|47.504105774056|47.249007771955|46.595564496237|45.929516937686|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|43.433794117264|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-49.362892513189|-49.446547380988|-50.126163129347|-50.172406545765|-50.407117595812|-51.036797777967|-51.379304751017|-51.379304751017|-51.379304751017|-51.379304751017|-52.34922627195|-52.760251243736|-52.87139257659|-53.210434958554|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.937819680686|-53.944292572241|-53.944292572241|-53.944292572241|-53.944292572241|-53.944292572241|-54.964770982775|-55.772733848203|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805||50.404359562805|50.318734627753|49.859704421394|||49.127449272334|48.880042946305|48.880042946305|48.880042946305|48.614557563481|48.614557563481|47.860618285798|44.610687764114|44.350763249867|44.167853493485|44.167853493485|44.167853493485|44.167853493485|42.762058199548|42.338953588962|40.789948567813|40.340823327808|40.340823327808|40.340823327808|40.340823327808|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|37.926135954896|36.941262918092|36.745846754288|36.674994228768|36.674994228768|36.66777223844|36.667523005479|36.283914993067|34.571018057686|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.977769234174|-39.608635322246|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-41.13818501727|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||108.25687666557|108.25687666557|108.25687666557|106.51319875343|103.60355408571|102.42616815459|101.00685299647|97.357613762355|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133||96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133||96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.52226051904|93.402514824351|92.813906547185|92.776561389098||91.8184013739|89.512112552896|-101.24775256904|-101.24775256904|-101.24775256904||-101.24775256904|-101.24775256904|-101.24775256904|-101.24775256904|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-106.44801969734|96.022243032645|96.022243032645|96.022243032645|96.022243032645|96.022243032645|96.022243032645|||96.022243032645|93.16360209804|92.498447453769|91.692721936208|91.522466868275|91.324962847888|87.922180433471|87.585752561577|86.765097459822|86.765097459822|86.765097459822|85.355361931448|85.355361931448|84.561517071862|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-95.283050118372|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|82.136880625463|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-93.914340304173|-94.846733117083|-94.846733117083|-94.846733117083|-94.846733117083|-96.955531962099|87.312748160871|87.312748160871|87.312748160871|87.312748160871|87.312748160871||87.312748160871|86.179013352963|86.179013352963|||83.335014667084|82.698476178619|82.698476178619|81.970526544223|80.279360078452|80.279360078452|78.210396526785|71.4476652659|70.314069381137|69.972617885678|69.972617885678|69.022354308333|68.127611998679|65.766795348196|65.004770913686|63.611513555902|63.611513555902|63.611513555902|63.029648107828|63.029648107828|62.030167361698|60.677963650449|58.893946524324|58.893946524324|58.893946524324|58.787718953757|58.512616416148|58.512616416148|53.12512807971|51.852626260487|51.852626260487|51.480435264732|51.480435264732|51.480435264732|51.480435264732|51.061592407387|48.810104073597|-55.293244373657|-55.293244373657|-55.293244373657|-55.293244373657|-55.293244373657|-57.99915993198|-58.47828321673|-58.47828321673|-58.792535890225|-59.458373719988|-60.948194802401|-62.339658433196|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-63.08897406001|-64.09842199939|-64.09842199939|-64.09842199939|-65.784358285726|-66.699285585418|-67.488095264451|-68.295107502425|-69.6417840793|-70.104758138377|-70.505288727768|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.536003105267|63.657871897217|63.657871897217|63.657871897217|63.657871897217|63.657871897217|63.657871897217|63.657871897217|62.0476344241|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||167.78572313777|167.78572313777|167.78572313777|166.26191205439|164.430532129|164.430532129|164.430532129|164.430532129|164.430532129|164.430532129|164.430532129|164.430532129|150.02559328895|-169.64933722967|-170.02110785933|-170.02110785933|-170.02110785933|-171.29568099415|-175.28131102893|-175.43200937215|-180.31056156096|-183.25340461661|170.31171519725|170.31171519725|170.31171519725|170.31171519725|170.31171519725||170.31171519725|170.31171519725|164.44635293184|164.04406019858|164.04406019858|164.04406019858|164.04406019858|162.86172658497|162.86172658497|162.86172658497|162.86172658497||162.86172658497|156.88802869115|153.07558946911|150.60064665812|146.88895590797|||146.88895590797|146.88895590797|143.9627230222|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-160.66179215244|-164.03532597016|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|147.9560597834||||147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|-168.64566781075|-168.64566781075|-168.64566781075|-173.31463429167|-174.88292902525|-178.95880443317|158.3177565203|158.3177565203|158.3177565203|156.28917764137|154.29278781937|154.29278781937|154.29278781937|149.11143226675|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-170.78089462329|-171.32877451633|-174.99724949406|-174.99724949406|-175.80945538687|-175.80945538687|-175.80945538687|-176.0132898667|-180.63698772353|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497||164.64113365497|164.64113365497|163.96515291362|||162.21477558392|162.21477558392|162.21477558392|162.21477558392|162.21477558392|162.21477558392|159.83307957404|154.54508977194|154.34733248664|154.34733248664|152.62760301114|151.66400572107|151.66400572107|149.38704240182|149.38704240182|149.38704240182|149.38704240182|146.79115144256|144.77627734612|144.3097578626|137.00528871805|133.88364836673|132.77117786854|132.77117786854|131.50628756748|131.50628756748|131.50628756748|131.50628756748|127.88588919038|127.88588919038|127.88588919038|127.88588919038|127.88588919038|127.88588919038|127.88588919038|126.2843243744|-144.12967114649|-144.12967114649|-144.12967114649|-144.12967114649|-146.08249532191|-146.08249532191|-146.08249532191|-146.08249532191|-146.08249532191|-146.08249532191|-147.99443839886|-152.51222081246|-152.51222081246|-152.51222081246|-155.41635900142|-158.9542932047|-161.56763890516|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.14860243174|139.30805555771|139.30805555771|139.30805555771|139.30805555771|139.01641749686|139.01641749686|137.87103080027|130.78725390162|-153.73374682206|-153.73374682206|-153.73374682206|-153.73374682206|-153.73374682206|-156.40971936935|-157.54969480031|-159.64688362008|-165.61875601748|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|145.31536933322|-157.79707082825|-157.79707082825|-161.00786139256|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-167.11850374491|-168.31698620504|-168.31698620504
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||1218.8726769637|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1437.5253663466|-1443.4354588638|-1444.6114744754|-1453.5683049727|-1474.7981166363|-1481.2201295959|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1493.2208328126||-1493.2208328126|-1493.2208328126|-1493.2208328126|-1505.4303673503|-1526.7255873441|-1526.7255873441|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1548.3646193261|-1555.6273548068||1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1340.8521690697|1324.7135645914|1311.955018014|1311.955018014|1305.39446446|||1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1294.2028172414|1275.0586858238|1274.8429842487|1272.1518523444|1258.1812031258|1235.4877637331|1235.4877637331|1230.2863919409|1207.472652558|1204.8624023105|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1189.7917159014|1189.7917159014|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009||1165.5799784009|1165.5799784009|1165.5799784009|||1165.5799784009|1157.9221982232|1138.2657600838|1138.2657600838|1138.2657600838|1138.2657600838|1125.9619556487|1094.8198704256|1083.984188982|1072.4352181181|1061.1735442197|1045.6848787771|1023.9885615499|1023.9885615499|1023.9885615499|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1007.0936375811|987.43737509011|932.75894681022|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1140.195802823|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1167.8652350953|-1179.4570803646|-1179.4570803646|-1188.0634226273|-1191.2340328162|-1191.2340328162||-1191.2340328162|-1191.2340328162|-1191.2340328162|-1191.2340328162|-1191.2340328162|-1208.7711041708|-1236.0690762488|-1236.5876076977|-1236.5876076977|-1241.286781448|-1253.9386547339|-1273.5379448215|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1284.4148577675|-1285.1831752972|-1288.8598457442
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569|540.86201041569||540.86201041569|540.86201041569|-565.95290556113|-565.95290556113|-565.95290556113|-565.95290556113|-565.95290556113|-565.95290556113|-567.88630316188|-567.88630316188|-572.79033684654||-576.41708252659|-576.41708252659|-581.40786947399|-584.6198549711|-585.10539441233|||-587.50599379148|-594.83999310165|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-600.58011481675|-601.26713125552|-601.26713125552|-601.26713125552|-601.26713125552|-603.72205933542|-603.72205933542|-603.72205933542|-616.69117703936|580.78314732608|580.78314732608|580.78314732608|580.78314732608|579.25905258453|572.23228064948|570.6747562772|562.66639586356|559.10155095951||||555.0461738363|548.12907322415|544.34341333716|543.59268080757|540.90298342225|537.44776613974|537.0224804816|537.0224804816|537.0224804816|532.89165040491|530.51406774618|530.51406774618|530.51406774618|530.51406774618|525.2489580589|525.04395806685|525.04395806685|525.04395806685|521.95994459142|512.08883207098|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|500.79352321191|492.98169517036|485.53519142464|480.79467443178|465.79408575373|463.97838000097|-491.36415145279|-491.36415145279|-491.36415145279||-491.36415145279|-491.36415145279|-491.36415145279|||-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-494.45461408166|-496.51050557068|-496.51050557068|-496.51050557068|-497.06478552959|-497.06478552959|-497.06478552959|-497.06478552959|-497.06478552959|-498.35037503593|-498.35037503593|-501.96151696701|-503.18329158725|-503.18329158725|-503.18329158725|-510.37031042246|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-519.00077826234|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|-520.72685727524|-520.72685727524|-520.72685727524|-520.72685727524|-520.72685727524|-520.72685727524|492.03393825975|492.03393825975|492.03393825975|486.03942697391|486.03942697391|485.72512263047|485.72512263047|485.72512263047|483.87235407021|481.87096245941|-511.90356493998|-511.90356493998|-511.90356493998|-511.90356493998|-511.90356493998|-511.90356493998|-512.10562721359|-512.10562721359|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-518.01614041441|-521.56792158676|-527.1665718947|-527.1665718947|-528.50174553242|-530.84041953781|-530.84041953781|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-538.16549067144|-538.16549067144|-538.16549067144
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP||2302.5067547758|2297.3408386398|2294.7120429331|2286.0133810368|2283.6815344853|2271.0905938726|2258.7707038037|2248.3876960666|2165.800565074|2156.2228500823|2134.0836436461|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2308.87224128|-2315.8580458666|-2346.3978287407|-2350.1086986008|2166.739116587|2166.739116587|2166.739116587|2166.739116587|2166.739116587|2166.739116587|2166.739116587|2166.739116587|2166.739116587||2166.739116587|2166.739116587|2166.739116587|2166.739116587|2166.739116587|1252.4879073189|1210.3754525765|1163.6949473073|1127.1141300918|-1300.9120496337|-1300.9120496337|-1300.9120496337|-1300.9120496337|-1300.9120496337||-1300.9120496337|-1300.9120496337|-1300.9120496337|-1300.9120496337|-1300.9120496337|-1300.9120496337|-1301.7049574923|-1313.9440164192|-1313.9440164192|-1313.9440164192|-1313.9440164192|-1313.9440164192|-1313.9440164192|-1313.9440164192|-1313.9440164192|-1371.3266849103|-1377.6953744161|-1377.6953744161|-1377.6953744161|-1377.6953744161|-1379.8898799936|-1421.3646507307|-1441.5109074959|-1478.7416264968|||-1478.7416264968|-1478.7416264968|-1503.2524623293|-1545.9270658911|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1546.9216622424|-1572.6907358249|-1618.0402571448|-1656.7691767755|-1660.5768630839|-1693.0872188439|-1693.0872188439|-1712.8607640049|-1712.8607640049|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1551.6529740088|1487.6144155653|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1699.6236465396|-1699.6236465396|-1705.630382304|-1705.630382304|-1705.630382304|-1705.630382304|-1714.5282649515|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082||1475.7265949082|1442.1757358789|1430.8063731988|||1404.5509995178|1363.2655419989|1357.4617133322|1328.8463481468|1252.0881597248|-1462.3888344885|-1462.3888344885|-1462.3888344885|-1462.3888344885|-1462.3888344885|-1462.3888344885|-1478.4772969531|-1478.4772969531|-1478.4772969531|-1542.8686260397|-1542.8686260397|-1542.8686260397|-1542.8686260397|-1542.8686260397|1334.5452318589|1334.5452318589|1334.5452318589|1334.5452318589|1334.5452318589|1317.1058131765|1269.5620146406|1269.3234748649|1269.3234748649|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1445.0941818041|-1470.472756258|-1472.2475069533|-1474.3305632815|-1494.8117369794|-1502.1495885134|-1502.1495885134|-1502.1495885134|-1502.1495885134|-1502.1495885134|-1525.7995644941|-1529.9864912374|-1529.9864912374|-1566.9739225554|-1590.4908132227|-1590.4908132227|-1590.4908132227|-1590.4908132227|-1610.2787817565|-1610.2787817565|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1615.2600787862|-1616.3900123117|-1616.3900123117|-1616.3900123117|-1616.3900123117|-1616.3900123117|-1653.6445015269|-1659.4358509693|-1659.4358509693|-1659.4358509693|-1659.4358509693||-1659.4358509693|-1659.4358509693|-1664.6375991673|-1670.5358013268|-1670.5358013268|-1670.5358013268|-1680.4701250949|-1680.4701250949|-1697.3001389943|-1698.2038753016|-1698.2038753016|-1700.8931947795|-1710.7656644293|-1710.7656644293|-1756.4618493659|-1781.6103881843|-1799.1504313159|-1834.6671459066|-1864.5746065629|-1919.3883499776|-1919.3883499776
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||54.557418936069|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-59.616105534057|-60.554561907959|-61.30733758645|-61.30733758645||-61.30733758645|-61.30733758645|-61.30733758645|-61.30733758645|-61.584371974711|-61.584371974711|-61.584371974711|-61.584371974711|-62.648192753001|-62.781323712848||-63.102580911343|-63.833977679881|-64.152471061319|-64.152471061319|-64.152471061319|-64.152471061319|-65.168302849233|-65.399015436569|-65.399015436569|-66.535571427256|-67.167303026948|-67.509225568544|-67.679138087973|-67.736237330934|-67.736237330934|-67.736237330934|-67.736237330934|-67.736237330934|-67.736237330934||-67.736237330934|-67.736237330934|-67.736237330934|-67.736237330934|-67.736237330934||-67.736237330934|-67.736237330934|-67.736237330934|-67.736237330934|-68.971650977807|-68.971650977807|-69.780722613552|-69.781914176123|-70.639902368273|-72.211979696149|-72.211979696149|-73.87886727849|-74.725407849852|-75.342673472899|-76.697500887645|-76.697500887645|-77.177224785236|-78.770247201288|-79.139163472216|-79.677964398111|-82.55440520892|||75.625247507123|75.625247507123|75.625247507123|75.625247507123|74.27471619715|72.459683324118|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-80.323122320266|-82.304579321644|-83.718421265043|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.413840510301|78.13177493405|78.13177493405|75.955306194354|75.813674447856|75.768532962624|74.998365635147|73.627075030264|72.909279549503|72.909279549503|72.909279549503|72.909279549503|72.420595937776|72.420595937776|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-77.578689637613|-77.952332420644|-77.952332420644|-79.068236923516|-79.068236923516|-79.068236923516|-79.068236923516|-79.068236923516|-79.634858967714|-79.634858967714|-80.6220710298|75.622401078798|75.622401078798|75.622401078798||75.622401078798|75.622401078798|75.622401078798|||75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|74.967110987348|74.710121335633|73.833470015666|73.237189669235|72.704660833791|72.305176669707|70.609083103195|69.917753765926|69.917753765926|69.280839467429|68.824262751896|67.371408398239|66.306003499128|65.918897761347|65.543214733338|63.828018116659|63.676071172519|63.676071172519|63.443411091481|63.054898978472|63.054898978472|63.054898978472|62.653220442931|60.578025477904|59.378914773219|57.664350443144|57.114833969826|55.773149855661|53.553498779985|-59.197930516894|-59.197930516894|-59.197930516894|-61.107700972751|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-63.300859911073|-64.165398154908|-64.793373311572|-64.793373311572|-64.793373311572|-65.302635631089|-65.669595993365|-66.072091948355|-66.072091948355|-66.320115250526|-66.320115250526|-67.183459354969|-67.512733752564|-67.524149478625|-68.15475755032|-68.15475755032|-68.15475755032|-69.506396879709|-69.568120038771|-69.568120038771|-69.568120038771
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||-44.889959921862|-44.925512541693|-45.458347149869|-46.20038501|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.873100438331|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.779397083294|-48.382663595425|-48.618514232886|-48.699458843085|-48.738289892247|-49.548097464299|-50.194553424756|-50.382655122447|-50.382655122447|-50.695174935314|48.023812794739|48.023812794739|48.023812794739|48.023812794739|48.023812794739|48.023812794739|||48.023812794739|48.023812794739|46.704235633274|46.55930385283|46.55930385283||46.358683086705|46.358683086705|46.358683086705|46.358683086705|46.358683086705||45.975202217446|45.599113719051|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015||||45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.159616090588|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.20666475196|44.20666475196|43.882962013828|43.358846851574|43.187609138739|42.509565184129|40.939517150999|-42.438316412898|-42.708128898378|-43.462367977297|-43.798788630798|-43.798788630798|-43.798788630798|-43.890864558446|-43.890864558446|-43.890864558446|-43.953909785938|-43.953909785938|-44.303233366755|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.149397458644|40.59703705587|40.59703705587|40.431152479273|-42.823098332241|-42.823098332241||-42.823098332241|-42.823098332241|-42.823098332241|||-42.823098332241|-43.121220648901|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748|-43.830956086943|-43.830956086943|-43.830956086943|-43.871063454757|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.214843021386|-44.513508474083|-44.513508474083|-44.720565861299|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-46.452879915507|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.292090620602|43.226105367648|43.226105367648|43.226105367648|42.424559764848|42.112845081738|41.432865511133|41.432865511133|41.432865511133|41.432865511133|41.432865511133|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.620508170337|40.269451538954|39.982725161351|39.88413812721|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||954.45527315659|922.78363684066|889.20404093407|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-936.90537531119|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|851.54596354159|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|842.09736620451|842.09736620451|830.05262911612|816.58625457347|||797.62361619274|779.16512910305|768.88904827537|768.88904827537|764.23783141707||757.79203490786|751.0189276754|744.21547519489|728.68386132765|724.53762369739||718.95847077488|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|711.6950262002|711.6950262002|711.6950262002|711.6950262002||||706.716695778|705.87966197556|701.64406886173|684.3267431797|678.3447446663|678.3447446663|671.13304962922|654.98116625469|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|648.32072960456|644.07858844951|638.83732049946|635.91607750269|635.91607750269|635.91607750269|623.26786389188|619.71792029064|619.71792029064|619.71792029064|613.68657810071|610.06984950705|610.06984950705|593.77205500784|574.91339445315|569.15377161461|541.69863512735|524.14010305535|524.14010305535|524.14010305535|518.4056700615|513.56185562389|512.29678412056|512.29678412056|512.29678412056|506.82976013395|506.50587670858|506.50587670858|501.54429223282|501.54429223282|499.91032470313|498.95591633681|498.3399070409|491.76656337878|487.38155972689|487.38155972689|484.59062191877|477.65624657641|469.80694369221|463.30770978822|461.35890911113|461.35890911113|453.90989629969|447.72949357957|447.72949357957||-468.80236859711|-468.80236859711|-468.80236859711|||-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-469.40263414816|-474.34736517221|-481.1415171971|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-489.10634011925|-494.51076677601|-494.51076677601|-494.51076677601|-494.51076677601|461.68895415195|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|448.19031142747|440.08923932751|432.53248576809|-464.78086801605|-464.78086801605|-466.95653731112|-468.08276354447|-468.08276354447|-468.08276354447|-468.08276354447|-470.62191719056|-470.62191719056|-471.14658889771|-474.44270644954|-474.44270644954|-480.6918946987|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|453.82830828719|449.9758997923|446.28432157369|438.74924890566|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-455.61514497412|-458.89769602481|-458.89769602481|-458.89769602481|-458.89769602481|-460.15787066775|-460.15787066775|-460.15787066775|-460.15787066775|-460.15787066775|-464.39309349283|-464.39309349283|-464.39309349283|-468.84786775625|-470.53097468522
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||-84.472129102508|-84.472129102508|-84.472129102508|-86.157922157491|-87.161579751135|-87.781273087308|-87.781273087308|-87.78490688287|-87.78490688287|-87.78490688287|-88.816559388491|-89.001879258333|-89.001879258333|-89.001879258333|-89.001879258333||-89.001879258333|81.1804587147|81.1804587147|81.1804587147|81.1804587147|81.1804587147|79.13106566241|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|77.255420620498|77.255420620498|77.255420620498|76.678606966465|76.678606966465|73.904007570974|71.004448618086|69.427167589567|69.294074251808||67.815639498672|67.106264753299|-75.530279412395|-75.530279412395|-75.530279412395||-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-76.097536156052|-77.633375456459|-78.903746183853|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|72.889247618183|72.889247618183|72.889247618183|||72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|71.720275572124|71.650306784646|71.065894748918|70.931960805259|70.931960805259|70.931960805259|70.931960805259|70.472178282564|69.896636509386|69.896636509386|66.372933625609|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.998379390316|63.052368010015||63.052368010015|63.052368010015|63.052368010015|||61.61561229235|61.61561229235|61.61561229235|61.61561229235|60.14112443696|60.14112443696|58.310734877714|58.310734877714|58.310734877714|58.310734877714|58.310734877714|58.310734877714||58.310734877714|58.310734877714|58.310734877714|57.145257669167|57.141399071698|56.992342999547|56.992342999547|56.223717004026|56.220795611502|56.081533126519|56.081533126519|56.081533126519|56.081533126519|56.081533126519|56.081533126519|54.99836951327|53.581521045629|53.24064338583|53.24064338583|52.07405077504|51.578948722049|51.578948722049|50.643276357832|49.983641465706|47.879601408158|46.468446441397|44.91271770873|-51.52114027799|-51.52114027799|-51.52114027799|-51.52114027799|-51.52114027799|-51.52114027799|-51.80237874787|-52.557084717143|-53.180650143478|-53.608499320186|-54.545008044049|-54.545008044049|-54.545008044049|-54.545008044049|-54.545008044049|-54.666676791293|-55.616305333357|-55.676848105798|-55.676848105798|-55.676848105798|-55.676848105798|-55.676848105798|-55.830386563815|-56.622450321678|-56.622450321678|-56.622450321678|-56.948083027896|-56.948083027896|-56.948083027896|-57.622314568688|-58.639028432842|-58.639028432842|-58.682255085835|-59.49694878142|-60.16216507533|-60.507304208635|-60.507304208635|-60.507304208635|-61.182560409836|-62.429511668209|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-63.535429752642|-64.588253856559|-65.956948678648|-67.567719160357|-68.475245885097|-69.081382782419|-69.978204761566|-70.997660573399|-70.997660573399|-73.38278998082|-73.38278998082|-77.257540583005|68.797353586308|68.797353586308|68.671524034923|68.671524034923
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||52.817214686132|50.77692255097|47.934023688429|47.062803928712|45.99478265164|-55.46299075815|-55.46299075815|-55.46299075815|-55.46299075815|-55.643323471512|-55.949025209706|-56.285312078575|-57.130435941594|-58.873132255805|-58.873132255805|-59.303479648445|-60.336089744406|-60.550097613685|-61.317886941027|-62.54765279248|-65.324614815741|-66.029960319763|-67.412623587985|-70.633469890378|52.279768237809|52.279768237809|52.279768237809|52.279768237809|52.279768237809|51.114071803335|48.851426183122|48.672028298757|48.672028298757|48.672028298757||48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757||48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|||48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.431475765448|48.431475765448|48.431475765448|48.431475765448|48.431475765448|48.431475765448|44.03719492195|42.649105392539|40.761229765243|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.643596243215|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771||-61.676579644771|-61.676579644771|-61.676579644771|||-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-63.300647499927|-63.956274406521|-65.220303633046|-66.284215864756|-66.284215864756|-66.284215864756|-67.378017780094|-68.13735137984|-68.13735137984|-68.13735137984|-70.172400267156|-70.172400267156|-70.172400267156|-70.671556242342|-72.37839630802|-73.787106076429|-75.874562942927|-76.252339217408|-76.252339217408|-76.252339217408|-76.252339217408|-76.252339217408|-76.609261880697|-77.685382172978|-77.685382172978|-77.685382172978|-79.858920045563|-79.858920045563|-79.858920045563|-82.17657274214|-83.283698547853|-84.637322102593|-84.637322102593|-84.637322102593|-84.637322102593|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.664002499714|-89.075561825583|-89.125005280952|-89.125005280952|-89.125005280952|-89.646360543017|-91.845698143449|-91.845698143449|-91.845698143449|-91.845698143449|-91.845698143449|-92.695251920704|-92.695251920704|-92.695251920704|-93.55916476568|-93.655259536623|-93.655259536623|-93.798837148259|-93.798837148259|-96.94426500699|-97.112674364596|-97.112674364596|-99.661856370004|84.471007429275|84.471007429275|84.471007429275||84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|83.566677396731|82.840749017879|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||42.56739722545|42.56739722545|42.56739722545|42.56739722545|42.219328894163|-54.174533966276|-54.174533966276|-54.174533966276|-54.174533966276|-54.174533966276|-54.174533966276|-55.150279160748|-55.150279160748|-57.574299410991|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403||45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403||45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.004688199261|43.941321196269|43.490258126469|39.453108369213|38.272897255533|37.950442115591|36.585490535946|36.062397670342|||36.062397670342|36.062397670342|36.062397670342|36.062397670342|-44.193431553917|-44.193431553917|-44.193431553917|-44.193431553917|-44.401590437444|-46.271767822406|-46.985885210721|-46.985885210721|-46.985885210721|-46.985885210721|-47.286708773763|-47.286708773763|-47.945234446162|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-49.601895644453|-49.601895644453|-50.503947019316|-50.503947019316|-51.979939725373|-52.643266971878|-54.481409187639|-55.881564797653|-56.874770822953|-56.874770822953|-57.238634417268|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889||-57.306525292889|-57.306525292889|-57.306525292889|||-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-58.49725009655|-60.156833772914|-60.979702981596|-63.064115136072|-63.240682594429|-63.510758709522|-64.894178098674|-66.807420618264|-67.860551753437|-67.860551753437|-67.860551753437|-67.860551753437|-67.860551753437|-67.860551753437|-70.931723399069|57.485413072527|57.485413072527|57.485413072527|57.485413072527|56.44490188804|-68.402707954787|-68.402707954787|-68.402707954787|-68.402707954787|-68.402707954787|-68.402707954787|-70.918592283518|-70.918592283518|-70.918592283518|-70.918592283518|-73.042878916297|-73.113593762627|-73.113593762627|-73.113593762627|-73.113593762627|-75.230764308577|-75.230764308577|-75.230764308577|-75.230764308577|-75.230764308577|-78.611961275345|-78.83150545946|-78.83150545946|-78.83150545946|-78.83150545946|-78.83150545946|-81.705983552571|-84.562699857945|-87.66642545726|-90.037690629188|-93.189272660329|-93.189272660329|-93.189272660329|-93.189272660329|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612||-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-106.74985281988|-107.82623552795|-110.50970537923|-113.43036569778|-116.92318507504|-118.53132132768|-119.16535864141|-120.38928509052|-123.61031617385|-125.4356778287|-125.4356778287|-125.4356778287|-125.4356778287|-129.74688266638|-132.50876028144|-134.81529174473
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.76157972706|58.708586887577|58.708586887577|58.708586887577|58.595294744945|57.911865003878|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329||57.817928122329|57.817928122329|57.817928122329|57.709788191524|57.709788191524|57.444208847381|56.74912022098|55.899023145924|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|||55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.623925496813|55.623925496813|55.271025447576|55.03447403348|54.210527890662|53.800585527927|53.286681547677|53.286681547677|53.286681547677|53.286681547677|51.400384676897|-54.818912870457|-54.821013113713|-55.184459523863|-55.693845568439|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.752448590966|-55.752448590966|-55.752448590966|-55.902719851304|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.496589686822|-56.56843400261||-56.764870915092|-56.764870915092|-56.764870915092|||-56.764870915092|-56.764870915092|-56.977634095789|-57.647370496989|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.104506484626|54.104506484626|54.104506484626|54.032783287496|53.191980540456|52.720486301219|52.720486301219|52.720486301219|52.720486301219|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|51.673841624442|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.125783433539|-57.050872261902|-57.081322767583|-57.081322767583|-57.74035803725|-58.917064952074|-59.868961227402|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.850422211777|-60.850422211777|-61.056022348548|-61.356693787205|-61.762992376341|-62.714435888941|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.984297664807|-62.984297664807|-62.984297664807|-62.984297664807|-63.399219839491|-64.532464920059
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-136.12661397665|-136.12661397665|-136.12661397665|-136.78513121836|-137.35200056903|-137.35200056903|-139.57778627921|-139.57778627921|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|||134.19891854191|134.19891854191|134.19891854191|134.19891854191|133.25434834056||131.29372614283|129.48191556289|128.16878964453|-135.05160709646|-135.05160709646||-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-140.54622773359|-140.8847008726|-141.29411920144|-142.01569274878|-143.3802664875|136.26311337017|136.26311337017|135.22567830111|134.67298046776|132.74776031384|132.41973656426|130.97748490185|130.86047288924||||130.86047288924|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|128.72262281865|128.72262281865|127.22513934738|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.68144690941|124.82383057752|123.88203448364|123.71892737359|123.61562183132|123.61562183132|123.61562183132|123.61562183132|123.61562183132||123.61562183132|123.03402230729|121.9544721973|||121.62945395309|121.62945395309|121.62945395309|120.97635908889|120.97635908889|120.97635908889|120.97635908889|119.81262154896|118.3306895927|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-123.38614013032|-123.8846033661|-123.98954889177|-123.98954889177|-123.98954889177|-123.98954889177|-124.75174464972|-124.75174464972|-124.75174464972|-124.75174464972|-124.75174464972|-124.75174464972|-125.37372230904|-125.37372230904|-125.37372230904|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-127.29234437337|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|-126.48363759964|-126.48363759964|-126.48363759964|-126.48363759964|-126.48363759964|-126.88737528026|-128.17733961499|-128.17733961499|-128.17733961499|-128.17733961499|-128.49704282986|-129.08560433108|-129.88400676205|-130.11001192148|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-131.17940634904|-131.58823012442|-131.91741207671|-131.91741207671|-131.91741207671|-131.91741207671|-131.91741207671|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|125.58857631666|125.28729820233
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132||-18.856773107132|-18.856773107132|-18.856773107132|-18.901970564083|-19.033301020945|-19.383342192612|-19.383342192612|-19.383342192612|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.502247185528|-19.738052521612|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.560433526141|18.510481140462|18.456646148195|-18.947755699291|-18.947755699291|-18.947755699291||-18.947755699291|-18.947755699291|-18.947755699291|-18.947755699291|-18.947755699291||-18.988618087917|-19.061241679887|-19.079712714861|-19.164680946878|-19.546311153112|-19.546311153112|-19.546311153112|-19.546311153112|-19.578124325737|-19.751248458209|-19.950275318692|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|||-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.492543778165|-20.670604477706|-20.819560645225|-20.986733567055|-21.221371371808|-21.679300316243|-21.878111848201|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|21.088301686399|21.088301686399|21.088301686399|21.088301686399|21.088301686399|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073||20.700202195259|20.700202195259|20.700202195259|||20.484669809443|20.301855119182|20.280191025265|20.280191025265|19.999494381314|19.999494381314|-20.84645474479|-20.84645474479|-20.84645474479|-20.84645474479|-20.84645474479|-20.84645474479||-20.84645474479|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.71307316428|19.683414677841|19.627127466447|19.289476954063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.710852051117|-20.825391345927|-21.210220365625|-21.210220365625|-21.210220365625|-21.440245236403|-21.701382731339|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-22.014472446216|-22.032042574183|-22.032042574183|-22.032042574183|-22.032042574183|-22.032042574183|-22.214492558656|-22.259436871407|-22.841404075237|-22.841404075237|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-23.015822322351|-23.015822322351|-23.015822322351|-23.015822322351|-23.015822322351|-23.015822322351|-23.047579243429|-23.331754422461|-23.447504494228|-23.572104716054|-23.572104716054|-23.904696999939|-23.904696999939|-24.021885936958|-24.035429179119|-24.08936562742|-24.34093817308|-24.34093817308|-24.34093817308|-24.34093817308
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||51.842270530026|51.499092902235|51.499092902235|51.499092902235|51.499092902235|51.499092902235|51.340659712742|51.336846244546|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408||51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|49.925693414653|49.437892487565|49.437892487565||48.628213832687|47.478569399329|-50.988040854883|-50.988040854883|-50.988040854883||-50.988040854883|-50.988040854883|-50.988040854883|-50.988040854883|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|||47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.076726912438|47.035249920884|46.908056917234|46.742843087562|46.686011924937|46.686011924937|46.686011924937|46.686011924937|46.686011924937|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.589457291409|45.19884339311|45.003400354914|45.003400354914|45.003400354914|44.129332998651|43.272577362214|43.272577362214|43.272577362214|43.272577362214|42.979530419414|42.308922756055|41.54547160239|40.572747581215|40.056383734512|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.050800280762|39.172818777383|39.172818777383|39.172818777383||39.172818777383|38.712019414174|38.166689416288|||37.69020771596|37.449676774312|37.420753556676|36.993057973062|36.949577304654|36.949577304654|36.24564231428|35.862379535398|35.847087313026|35.650654714737|35.554060743289|35.380623285458||34.93347214823|34.841634635186|34.666815947665|34.245351578542|34.029280743939|33.44309052929|33.349543989861|33.068936918801|32.795484753258|32.659341765866|32.659341765866|32.659341765866|32.558156491899|32.183508450879|31.852786124959|30.65254091026|30.200600451911|30.002333979568|29.897037882232|29.45985898906|29.45985898906|29.45985898906|29.287620013886|28.725133518305|-31.516442808|-31.516442808|-31.516442808|-31.516442808|-31.516442808|-31.516442808|-32.24382552448|-32.578139403828|-32.742376013341|-32.825418441099|-33.311020180696|30.842255468368|30.842255468368|30.842255468368|30.842255468368|30.083618132273|-32.452730212336|-32.452730212336|-32.452730212336|-32.452730212336|-32.452730212336|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.253180367216|30.00964541619|29.930717205394|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-32.078292611179|-32.584214266734|-32.875237739303|-33.136220470155|-33.136220470155|-33.584687779441|-33.998542863014|-34.032150870344|-34.032150870344|-34.204611705167|-34.365052889082|-34.365052889082|-34.365052889082|-34.365052889082|-34.365052889082|-34.365052889082
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||-367.17858333773|-367.17858333773|-367.17858333773|-369.5873148197|-370.20812757745|-372.23348676734|-372.23348676734|-372.7038707951|-372.91543200052|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|350.28848807558|348.0968898165|348.0968898165||345.09986917028|345.09986917028|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|342.28750441133|342.28750441133|342.28750441133||335.41944358149|334.57715783957|330.23017571638|322.73352721742|320.11422107312||320.11422107312|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|||319.23953043853|317.57861037465|317.57861037465|317.57861037465|317.57861037465|317.57861037465|315.23627698525|315.23627698525|315.23627698525|315.23627698525|315.23627698525|315.23627698525|313.65143413129|311.51165822777|311.51165822777|308.16849829127|307.26499098064|304.67543563335|304.67543563335|304.67543563335|300.01716019808|291.2524042891|288.9026805876|286.27703465792|286.27703465792|286.27703465792|286.27703465792|286.27703465792|286.27703465792|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|279.1283268307|276.33148408977|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303||268.45578765303|267.00959927838|267.00959927838|||263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|255.22087864145|255.22087864145|255.22087864145|255.22087864145|246.73430383718|243.7714459953|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|236.06912928339|235.05458843174|230.80508774588|226.89454702613|223.30315152212|223.30315152212|213.65906335031|211.02509617602|211.02509617602|211.02509617602|211.02509617602|211.02509617602|211.02509617602|211.02509617602|-232.27379969297|-232.27379969297|-232.27379969297|-232.27379969297|-232.27379969297|-232.27379969297|-233.52643816933|-233.60719572186|-233.60719572186|-233.60719572186|-234.94133383564|-235.34361444643|217.0634964709|217.0634964709|217.0634964709|217.0634964709|214.17055180387|206.93395204364|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-221.59708616694|-224.08565587424|-226.5618327395|-228.99093069145|-229.25777761235|-229.25777761235|-229.25777761235|-229.25777761235|-231.56420412874|-232.8582796974|-232.8582796974|-235.54252824993|-239.70281018384|-243.04756025879|-245.10840791694
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-39.034670439184|-39.112965255777|-39.149960895159|-39.828847456616|-39.880624515587|-39.880624515587|-39.880624515587|-40.204554399881|-40.204554399881|-40.204554399881|-40.204554399881|-40.432785357263|-40.432785357263|-40.51753842966|-40.570599001163|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.693755034488|38.693755034488|38.358060708622|37.72006910706|37.008963885842|36.566626777183|36.159587054265|35.772874572556|35.679351038747|35.679351038747|35.403722121774|35.321912900672|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.53342146114|-37.132690368266|-37.22187819544|-37.314309809644|35.677605781001|35.677605781001|35.677605781001|35.677605781001|35.677605781001|35.677605781001|35.677605781001|||35.677605781001|35.677605781001|35.557341426658|35.389265954546|35.124740746344|35.066934323669|34.842149655422|34.57405526594|34.418394061765|34.297105123423|34.15238500748|34.15238500748|33.793759729177|33.432851911217|33.432851911217|33.323167934053|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.251879705448|-34.932309004678|-34.932309004678|-35.004785587406|-35.231479211181|-35.231479211181|-35.231479211181|-35.231479211181|-35.669421879814|-35.885830911057|-35.885830911057|34.590198700788|34.590198700788|34.590198700788|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.205170349681|34.080188438189|33.782431148702|33.733257425288|33.471952584562|33.368834975889|33.197038760374|33.000544318679|33.000544318679|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747||32.940367521747|32.940367521747|32.940367521747|||32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.877632156461|32.622924185957|32.589917025264|32.439906263015|32.059342225019|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|31.520113333637|30.874014493022|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.092868160754|-32.452183387345|-32.452183387345|-32.681869345314|-33.052632576235|-33.66736926636|-33.739300087656|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-34.242751438286|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.658596139368|32.658596139368|32.658596139368|32.574551588095|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.280305520529|32.169227008283|-33.449453135282||-33.449453135282|-33.449453135282|-33.449453135282|-33.449453135282|-33.449453135282|-33.449453135282|-33.913837189973|-33.941799476886||-33.941799476886|-33.941799476886|-33.968999970303|-33.968999970303|-33.968999970303|-34.568333215566|33.047934071818|33.047934071818|33.047934071818|33.047934071818|33.047934071818|32.98770429536
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||20.006733096833|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.922521346072|-21.922521346072|-22.244656837109|-22.244656837109|-22.62628501005|-22.788732082298|-22.788732082298|-22.788732082298|-22.788732082298|-22.893034756902|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.492717827062|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398||-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|||-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.230761557855|-22.447512341912|-22.905014039604|-23.191126295293|-23.317362516418|-25.289292460564|-25.769221374041|-25.769221374041|-25.769221374041|-26.290766411659|-26.290766411659|-26.650852606955|-27.25062542094|-27.25062542094|-27.25062542094|-27.25062542094|-27.625139449849|-27.739043578852|-28.028936661337|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.959168547956|26.350795371354|26.350795371354||26.350795371354|26.350795371354|26.350795371354|||26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.168661655122|25.586289791193|25.531099430238|25.531099430238|25.337887569174|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.573601877846|24.573601877846|24.573601877846|24.324003497933|24.125559374331|23.944595438297|23.944595438297|23.944595438297|23.61637790552|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.284779431093|-27.739754546206|-27.844795044731|-27.844795044731|-27.844795044731|-27.844795044731|-27.844795044731|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.245271890261|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.243866021931|-28.516635981419|-28.516635981419|-28.516635981419|-28.516635981419|-28.516635981419|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-29.585121495022|-29.585121495022|-29.585121495022|-29.585121495022|-29.714579324473|-30.620645236692|-31.287383291148|-31.554870628674|-31.748745414239|-32.294161660386|-32.842401247237|-32.907112471499|-33.140125345563|-33.661250723043|-33.746688545635|-33.746688545635|-33.746688545635|-33.746688545635|-33.746688545635|-33.746688545635
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||79.390649706262|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|78.818622458968|78.818622458968|78.818622458968|77.259583222638|77.00620184596|77.00620184596|77.00620184596|77.00620184596|77.00620184596|77.00620184596|76.748089056638|76.748089056638|76.053431437443|74.973259102449|74.525884924149|74.525884924149|74.525884924149|74.525884924149||74.525884924149|74.525884924149|74.525884924149|74.525884924149|74.525884924149|-75.629476515551|-75.629476515551|-75.629476515551|-76.81608111781|-77.290224610068|-77.290224610068|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-79.066401695233|||-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-80.001557269605|-81.021171268393|-81.823519901621|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.981450653523|-83.981450653523|-83.981450653523|-83.981450653523|-83.981450653523|-83.981450653523|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.921780328399|-84.921780328399|-84.921780328399|-85.446424197759|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-86.306042547283|-87.340045155482|-87.694498262358|-88.009493925869|-88.009493925869|-88.009493925869|-88.41332827972|-88.414807334726|-90.935896360416|-93.89544345222|86.938350062704||86.938350062704|86.938350062704|86.938350062704|||86.687002922858|86.687002922858|86.687002922858|86.687002922858|86.687002922858|86.687002922858|85.652226317553|83.902472245062|83.294415724901|82.338241644069|81.041926843372|81.041926843372|81.041926843372|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|78.888896019103|76.820995152926|76.600614728426|76.600614728426|74.928458096689|73.903846398665|71.809825941008|69.291473013473|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.711927254987|-77.513256744094|-78.308956692183|-78.308956692183|-81.755503633832|-81.755503633832|-81.845001409689|-83.230556274166|-85.961732414817|-87.121366637123|80.793999045473|80.793999045473|80.793999045473|80.793999045473|79.254442790461|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.374407231457|-85.374407231457|-85.374407231457|-85.374407231457|-85.374407231457|-85.788231783054|-85.812182226491|-85.812182226491|-85.812182226491|-87.174648698516|-88.444054533317|-88.818393841137|-90.695436838324|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-92.206524296031|-92.206524296031|-92.206524296031|-92.206524296031|-92.206524296031|-93.076693662257|-94.262994060087|-95.231100781282|-95.317893910761|-96.797660324701|-98.111288147644|-99.22643288581|-100.0682526585|-101.48139370774|93.500416952582|93.500416952582|93.500416952582|91.300818839451|91.300818839451|90.901147130497
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||331.28597162386|331.28597162386|331.28597162386|327.3288648197|320.00986370212|315.63318256941|304.77017979717|303.44465473069|282.58296529864|-337.76513689745|-337.76513689745|-337.76513689745|-337.76513689745|-337.76513689745|-337.76513689745|-337.76513689745|-343.43904303167|-347.14337538187|-351.70375991866|-356.27085045758|-360.23426743551|316.16306129147|316.16306129147|316.16306129147|316.16306129147|316.16306129147|316.16306129147||316.16306129147|316.16306129147|316.16306129147|316.16306129147|316.16306129147|316.16306129147|316.16306129147|316.16306129147|315.12563213429|310.69318957237|310.69318957237||310.69318957237|305.17019096908|303.06688156721|288.57431285245|-334.148081885|||-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.9645435658|-344.36059277222|-344.65622978923|-349.08670449843|-349.08670449843|-358.57411644845|-376.98532642441|-376.98532642441|-380.17258118608|-414.69177213221|-420.64975591917|-420.64975591917|-420.64975591917|-427.82195542939|-431.60216727398|-442.42463742519|-458.89403344552|-474.23782307749||||-484.28646805159|-486.49609154984|-489.60676838871|-496.97417828237|-504.81875474555|-504.81875474555|-509.87638704096|-524.55153742669|-531.72393556037|-547.33770143101|-567.75855680648|471.98555887286|471.98555887286|471.98555887286|471.98555887286|471.98555887286|471.98555887286|468.9561765254|444.90130419869|426.09034342389|418.72259261455|418.2695537921|414.85505468273|404.32783107652|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|399.08844637101|372.66494787209|350.62773681208|-410.21364577032|-412.00404170064|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-416.66066221386|-417.1583139954|375.52938200507|375.52938200507|359.44376761685|356.82851131217|356.82851131217|356.82851131217|356.82851131217|356.82851131217|356.82851131217||356.82851131217|356.82851131217|356.82851131217|||356.82851131217|356.82851131217|356.82851131217|356.82851131217|344.15389874529|343.39322591436|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|315.62119002683|314.5235478651|312.27059992281|305.80067336259|304.70786569018|304.70786569018|304.70786569018|304.70786569018|304.70786569018|281.23113787085|281.23113787085|281.23113787085|281.23113787085|278.23328000697|278.23328000697|278.23328000697|278.23328000697|273.81475895414|249.21639917702|-301.71262074456|-301.71262074456|-301.71262074456|-301.71262074456|-310.0362415418|-317.80694114996|-319.00771238885|-327.3974632961|-340.64161774653|-344.94623244623|-346.97360211853|-354.14844917196|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-370.6938614053|-372.593190529|-378.75732460615|-378.75732460615|-378.75732460615|-381.1843432276|-381.1843432276|-394.30482852112|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-431.87516669142|-431.87516669142|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-470.68378199971|-470.68378199971|-471.44865141353|-480.60962963591|425.57721586533|425.57721586533|425.57721586533
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||31.089387679322|30.595430559829|30.437942320039|30.437942320039|30.437942320039|29.593271473966|29.503078491513|29.420088060503|-31.456642216118|-31.456642216118|-31.456642216118|-31.682380112975|-32.988755871818|31.432039448303|31.432039448303|31.432039448303|31.432039448303|-32.556314437359|-32.556314437359|-32.556314437359|-32.556314437359|31.354097400805|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|-32.44029129452|-32.44029129452|-32.44029129452|-32.44029129452|-32.656989293037|-32.863322687081|-33.144802146412|-33.374224403674|-33.830517383535|-33.830517383535|-33.830517383535|32.411534751547|31.779424671642|31.779424671642|31.687138032374|30.817930909724|30.436034119494|30.292667166061|30.292667166061|30.292667166061|30.292667166061|29.914074544186|29.825770659794|29.825770659794|29.299744601105|-30.916950867072|-30.951544034499|-30.951544034499|-31.103943162517|-31.103943162517|-31.479937453354|-31.542153565182|-31.71016980994|-32.465743826365|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|||31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|30.69784004838|29.569267513032|29.041027361794|29.041027361794|29.041027361794|28.552252246984|28.464725125772|28.177628973639|28.177628973639|28.177628973639|28.177628973639|28.177628973639|28.177628973639|28.041254868679|-28.831598417677|-28.831598417677|-28.831598417677|-29.061775782282|-29.257529473498|-29.400587744398|-29.408430305767|-29.720479028807|-29.943864735615|-29.999849434971|-30.50094394803|-30.957495481715|-30.957495481715|-30.957495481715|-31.140794174694|-31.140794174694|-31.140794174694|-31.140794174694|-31.186436433287|29.784769035303|29.784769035303|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|29.628825730314|29.628825730314|29.628825730314|29.628825730314|29.551472207164|-30.713159982736|-30.713159982736|-30.713159982736|-30.713159982736|-30.713159982736|29.823320751358||29.823320751358|29.59636618921|29.59636618921|||29.59636618921|28.970328075759|28.970328075759|28.492480118896|28.492480118896|28.492480118896|28.107755802103|28.062908817745|28.062908817745||27.909898203189|27.835998236664|27.574442849697|27.127714459699|27.000793369392|26.640325342924|26.411473048297|26.314161280166||26.314161280166|26.314161280166|26.314161280166|26.314161280166|26.005179700334|25.852977338852|25.384418451589|24.910146763051|24.910146763051|24.843495318321|24.493884348238|24.379316302763|22.766462083908|22.133846967587|21.81260725433|21.760440666665|21.760440666665|20.656044782521|-21.355788894222|-21.355788894222|-21.355788894222|-21.355788894222|-21.355788894222||20.63683917912|20.63683917912|20.63683917912|-20.951929694066|-20.951929694066|-20.951929694066|-20.991588413329|-21.488431095647|-21.506951502281|-21.506951502281|-21.790310681256|-21.790310681256|-21.792409227091|-21.792409227091|-21.792409227091|-21.792409227091|-21.792409227091||-21.792409227091|-21.798232288049|-22.019146516242|-22.6623853868|-22.963205887847|-23.183563208108|-23.449514573951|-23.617239097908|-23.722326160553|-23.722326160553|-23.722326160553|-23.722326160553|-24.321474050022|-24.643918853896|-24.643918853896|-24.722132530364|-25.232369041611|24.015346479797|24.015346479797|23.540940444098|23.314371682521|23.314371682521|-24.108014228265||-24.108014228265|-24.108014228265|-24.108014228265|22.894380206772|22.894380206772|22.894380206772|22.894380206772|||22.894380206772|22.717089991777|22.521210940909||22.355764219725||22.355764219725|22.355764219725|22.097515235967|21.901684163485|21.821870245838|20.851523309178
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||-287.08958448377|273.52268458509|272.25298490683|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|270.06326394209|266.475834583||-281.89853237052|-281.89853237052|-281.89853237052|-281.89853237052|-281.89853237052|-281.89853237052|-281.89853237052|-281.89853237052|-281.89853237052|-282.27059966082||-283.31177129739|-288.31309413903|-290.78676075398|-291.04639439515|-291.6515418681|-292.7739181157|-295.64324438529|-296.28693583228|-297.89104591716|-298.30130240786|-298.30130240786|-298.31809411963|-302.60899210992|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342||-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342||-304.48329644473|-304.48329644473|-305.56580316618|-305.56580316618|-305.64808575011|-305.64808575011|-305.64808575011|-305.64808575011|-307.90896856892|-309.94379442253|-309.94379442253|-311.30420958243|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|||296.32641957224|293.47378087508|289.67643234981|287.8238181301|287.60365780959|287.60365780959|287.60365780959|286.88183794164|286.80534440676|286.80534440676|285.95038776044|284.01153076627|282.34615377296|280.91239477649|279.7248807114|278.81938739323|278.81938739323|278.81938739323|278.81938739323|278.81938739323|276.33821736997|275.5646974955|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|269.71764918884|262.02514915026|-271.5168266904|-271.5168266904|-271.5168266904|-271.5168266904|-271.5168266904|-272.00759640133|-272.69733408199|-275.14703515621|-277.52228585697|-277.52228585697|-279.92475256894|266.43067307264|266.43067307264|266.43067307264|266.43067307264|266.43067307264|266.43067307264|264.70630036229|263.49357813221|263.49357813221|262.52619995919|262.30416667512||262.30416667512|262.30416667512|262.30416667512|||262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|260.87130342646|260.86023234344|260.86023234344|258.63360064799|258.2933346231|258.2933346231|257.82037655063|252.86151966726|250.78502320884|250.04448243908|249.75496082098|247.43082178118|247.43082178118|247.28425998691|246.27694638573|244.10217384059|242.14685846655|241.77428464192|239.41585995641|239.21763946708|238.80292460318|236.46100559871|236.46100559871|236.46100559871|236.46100559871|236.46100559871|236.46100559871|235.57469276931|235.57469276931|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-253.82039540478|-255.65599794596|-257.68445216516|-258.90494379842|-261.33882305184|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-265.92353575036|-265.92353575036|-265.92353575036|-270.32719833818|-270.32719833818|-271.71354116298|257.55223995119|257.55223995119|257.55223995119|257.55223995119|257.55223995119|257.42469274633|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-24.030210692032|-24.194123063202|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.360192467933|-24.530769430007|-24.760854388173|-25.23594967623|-25.436610505531|-25.744011876263|-26.001679099574|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.573590236355|24.454545080053|24.168463639844|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884||-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.310047149714|24.247273975011|||-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.905330793219|-26.213144134766|-26.222937821554|-26.563264157162|-26.929181816165|-26.980758298309|-27.254175200364|-27.482972584721|-27.840524314241|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.225821031597|25.225821031597|25.225821031597|25.225821031597|25.225821031597|24.46249519634|24.46249519634|24.401104993818|23.937894895339|23.470994501935|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|22.992606833282|22.992606833282||22.70678605272|22.345317832117|21.749797281827|||21.563663625282|21.272958913955|20.776621040937|20.114023828106|18.399469640075|18.305055956559|18.305055956559|-20.254301241176|-20.254301241176|-20.254301241176|-20.254301241176|-20.254301241176|-20.783390445993|-21.239322577897|-21.831632851308|-21.831632851308|-21.918480712777|-22.127059599204|-22.127059599204|-22.127059599204|-22.127059599204|-22.127059599204|-22.344511081161|-22.610012850697|-23.232237005162|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-24.135681062836|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.944590751135|-25.64343398567|-26.051037825434|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.541443529155|24.409430451769|24.409430451769|24.409430451769|24.409430451769|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|23.799324896501|23.577523321345|23.577523321345|23.577523321345|23.119471225953|22.778300561084|22.618667167175|22.405185745544|-24.349270032979|-24.349270032979|-24.349270032979|-24.349270032979|-24.349270032979|-24.349270032979|-24.529189506214|-24.554654243965|-25.174060215971|-25.381178606904|-25.60019846907|-25.745220830603|-26.104531120572|-26.104531120572|-26.267256868452|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|23.88887670698
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-37.122117897442|-37.48378318832|-38.378090583458|-38.448755207344|-38.448755207344|-38.461894471317|-38.461894471317|-38.926547005076|-39.081719454018|-39.290801215931|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.871888394952|-39.871888394952|-39.871888394952|-39.993754067012|-39.993754067012|-39.993754067012|-39.993754067012|-40.660835970319|-41.175930169861|35.568552372357|35.568552372357|35.568552372357|35.568552372357|35.568552372357||35.568552372357|35.568552372357|35.568552372357|||35.568552372357|35.568552372357|35.204502288391|34.20058069576|34.20058069576|34.20058069576|32.117261072425|32.117261072425|32.117261072425|31.851240353854|31.851240353854|31.123133770925|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|28.849717649885|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-36.262664084665|-36.488722560131|-36.488722560131|-36.832990937423|-36.832990937423|-36.940324153052|-37.249025280328|-37.469033691742|-37.469033691742|-37.469033691742|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257||-38.120573883492|-38.610637538122|-38.634596154079|-39.177328636233|-39.318141462608|-39.613431615084|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|33.365139987249|33.365139987249|33.365139987249|33.365139987249|33.365139987249|32.214044175964
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||221.35486956097|-240.37423835006|-240.37423835006|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165||226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|226.18743031165|219.78604436077|217.39635091244|217.39635091244|217.39635091244||216.35149643619|213.49055600386|213.01172601096|211.19432980827|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728||-227.80142382728|-227.80142382728|-227.80142382728|-227.80142382728|-231.0037785399||-231.0037785399|-231.0037785399|-231.0037785399|-231.0037785399|-231.99168519701|-231.99168519701|-231.99168519701|-231.99168519701|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|215.68711614344|||215.68711614344|215.68711614344|215.68711614344|212.66557045598|212.66557045598|211.02841229592|208.12046014109|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.46790589678|206.39000524547|206.39000524547|204.62260861489|204.62260861489|204.62260861489|204.62260861489|204.0139987214|203.46014060924|203.46014060924|203.46014060924|203.46014060924|199.13349363483|197.42879686713|197.42879686713|197.42879686713|196.20977158414|191.98863967113|188.95634171802|188.95634171802|188.95634171802|188.95634171802|187.43481887533|185.2053449811|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-197.15156594734|-197.89618726815|-198.25687965911|-199.62430513746|-201.17144879639|-202.30717668864|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945||193.71192023945|193.71192023945|193.71192023945|||193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|189.01879551888|184.94419301587|184.94419301587|183.54910080783|182.43788351342|182.04244880084|182.04244880084|179.91938993008|179.33820662533|179.04972980176|179.04972980176|179.04972980176|179.04972980176|179.04972980176|179.04972980176|179.04972980176|176.79970028836|174.79966410485|172.32740676499|171.56982226693|171.56982226693|171.56982226693|166.89980438378|162.63285451076|162.63285451076|162.63285451076|162.25721439768|162.25721439768|162.25721439768|160.72310973305|160.72310973305|155.13677841975|152.99642877395|148.25714545576|142.83015924392|136.79461443091|-152.42820398384|-154.89469827317|-154.89469827317|-158.08299418183|-158.87098197844|-158.87098197844|-161.73998048467|-163.24441716585|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.05407117637|-162.30698920411|-162.30698920411|-162.30698920411|-162.30698920411|-162.30698920411|-162.30698920411|-162.61528667101|-162.61528667101|-162.61528667101|-163.81392965945|150.36345310598|150.36345310598|150.36345310598|150.36345310598|150.36345310598|150.36345310598|149.8871691005|149.78163723203|149.78163723203|149.78163723203|149.78163723203|149.78163723203|149.78163723203|149.78163723203|148.77959997624|147.87973990815
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||-1043.1684445207|-1043.1684445207|-1043.1684445207|-1064.575201757|-1314.8797950294|-1316.0923395425|-1316.0923395425|-1339.2692661584|-1359.9658512871|-1385.6287236523|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1411.6542000836|-1433.0818931188|-1433.0818931188|-1433.0818931188|-1460.6101119298|-1460.6101119298|-1460.6101119298|-1460.6101119298|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145||-1470.7020969145|-1470.7020969145|-1470.7020969145|-1498.2801076828|-1512.5334529809|-1518.8705033121|-1528.9116703468|-1563.8381420195|-1584.4438626398|-1584.4438626398|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645||-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1620.5494061827|-1668.5116125713|-1668.5116125713|-1678.761250088|-1678.761250088|-1718.7902778756|-1738.8780865284|-1744.1423183649|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|||1548.3158880506|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1518.3260027851|1482.9052551019|1473.1533813198|1433.3451402143|1354.5420177728|1304.2276900281|1304.2276900281|1304.2276900281|1304.2276900281|1304.2276900281|1278.7889996623|1274.607508034|1273.828763267|1260.0875147411|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1230.9463319295|1176.4007637758|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888||-1308.0325964888|-1308.0325964888|-1308.0325964888|||-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1319.6491216661|-1319.6491216661|-1319.6491216661|-1319.6491216661|-1335.3323574068|-1358.1470637853|-1367.1078486504|-1367.842054056|-1421.1533212384|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1497.5584048614|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1540.8301562859|-1657.9223958732|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1686.1236648863|-1726.5230430695|-1726.5230430695|-1743.4700478549|-1756.5778309499|-1796.8967092668|-1796.8967092668|-1796.8967092668|-1796.8967092668|-1797.6074547409|-1808.0082830454|-1824.5647589394|-1873.8497321548|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822||1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|||||||||||||||||-29.569113524936|||||||||||||||||||||||||||||||||||||||||||||||-32.743459684079||||||||||||||||||||||||||||||||||31.800174923069||||||||||||||31.800174923069|||31.324636480683|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-36.131312238|||||||||||||-36.131312238|||||||||||||||||||||||||||||||||||||||||||-39.697917539423||-39.697917539423||-42.404835149763|||||||||-42.404835149763|||||||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.25684450878|148.56584045091|148.56584045091|148.56584045091|148.56584045091|148.56584045091|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|147.37995118539|147.37995118539|147.37995118539|147.37995118539|147.37995118539|147.37995118539|147.37995118539|146.10327624657|142.7706477242|142.7706477242|142.35610875736|142.35610875736|141.12955718184|140.32217669959|140.32217669959|139.42908345853|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|-142.86862455261|-142.86862455261|-142.86862455261|-142.86862455261|-142.86862455261|-142.86862455261|||-142.86862455261|-143.52458203853|-143.52458203853|-143.52458203853|-144.09453258052|142.78576288676|142.78576288676|142.72862339523|142.49847094777|141.84563409485|141.84563409485|141.84563409485|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.58227739405|-146.74863741211|-147.16738046333|-148.56375454449|142.91511172396|142.91511172396|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.39903503165|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.29640064793|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|139.25356446877|137.29284330623|136.09098871657|136.09098871657|136.09098871657|136.09098871657|136.02248933118|136.02248933118||136.02248933118|135.02498560263|134.72103144837|||134.72103144837|134.72103144837|134.72103144837|134.15726754083|133.01696498542|132.5966206408|131.85179952521|131.39089090448|130.85654409308|130.26039010893|130.26039010893|130.26039010893|129.8648686079|128.60541244655|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-133.13321197773|-133.13321197773|-134.06690521533|-134.87690071748|-134.87690071748|-134.87690071748|-135.12766122472|-135.88629754|-136.00081114921|-136.00081114921|-136.00081114921|-136.00081114921|-136.28979932106|-139.71088982993|-140.20155123404|-140.20155123404|-140.20155123404|-140.20155123404|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-141.47380510718|-141.47380510718|-141.85333245368|-141.85333245368|-142.95149054098|-144.69054385874|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-145.35619851862|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106||139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|138.67213615301|138.67213615301|138.32459962504|138.00566797937|137.56095004039
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||221.79118829763|221.79118829763|219.60146955841|219.60146955841|217.31274598829|217.05860512778|214.70956498301|211.16618602713|208.01309257497|208.01309257497|208.01309257497|208.01309257497|208.01309257497|208.01309257497|208.01309257497||208.01309257497|208.01309257497|208.01309257497|205.86597166321|205.86597166321|205.86597166321|202.12885062189|199.23205997647|196.99804349195|196.99804349195||196.99804349195|196.99804349195|196.99804349195|196.99804349195|196.99804349195|196.99804349195|196.99804349195|196.99804349195|196.99804349195|196.99804349195|194.16448429173|192.94143335355|192.94143335355|192.94143335355|192.94143335355|192.94143335355|187.40158549429|185.72398727338|184.38220859016||183.23482413897|183.23482413897|180.63313945806|178.11459821105|177.21622057359||175.8403016956|175.8403016956|175.8403016956|175.8403016956|175.8403016956|175.8403016956|-190.86074298015|-190.86074298015|-190.98971052292|-193.99412314233|-195.47679654025|-200.29644331296|-203.56597483991|-203.56597483991|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|||187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|187.10843240863|184.16352079034|184.16352079034|184.16352079034|184.16352079034|184.16352079034|184.16352079034|184.16352079034|184.16352079034|180.53724583122|178.02471318215|176.18668597385|176.18668597385|174.89631995277|173.48479672622|172.74641252519|172.74641252519|172.74641252519|172.74641252519|172.2182446162|169.23138307643|167.7159002101|167.7159002101|163.35100616742|159.28024339442|159.28024339442|158.11693964804|157.37993463768|155.53882168944|150.42647159558|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-167.2557697932|-172.74878967174|-172.74878967174|-172.74878967174|-174.35421295043|-175.08246019014|-175.32495474957|-175.87772003967|-176.1501029202|-176.1501029202|-176.1501029202|-176.1501029202|-177.4890110436|-177.7433391614|-181.68705198977||-182.5603727967|-182.5603727967|-182.5603727967|||-182.5603727967|-184.05041998298|-187.33380167652|172.69512184253|172.69512184253|172.69512184253|172.69512184253|169.80839335694|169.80839335694|169.80839335694|169.05932137451|166.19369651964|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|162.80209969914|162.80209969914|157.94677235723|157.82431457694|157.82431457694|157.82431457694|156.87569644343|156.87569644343|156.17299893047|154.85888346197|148.07098026808|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-162.48846217765|148.36917596743|148.36917596743|148.36917596743|148.36917596743|148.36917596743|148.36917596743|144.61575090538|141.10639362479|139.77932591069|137.12146933463|-152.23398798598|-152.23398798598|-153.15874401312|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|141.42980415262|139.55398717487|139.55398717487|139.55398717487|139.13638462768|139.13638462768|139.13638462768|139.13638462768|139.13638462768|139.13638462768|139.13638462768|138.79042905951|-150.57355803095|-150.57355803095|-150.57355803095|-151.76668342656|-151.76668342656|-151.76668342656|-152.69075546337|-154.73416646402|-155.28796443322|-156.63107956095|-157.15675405047|-158.66305768249|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|146.86336333562|146.86336333562|146.86336333562|146.86336333562|146.86336333562|146.86336333562
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044||-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044||-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|||-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-388.42691740242|-388.42691740242|-388.42691740242|-388.80211654468|-393.45790455919|-396.90732045698|-396.90732045698|-396.90732045698|-396.90732045698|-402.07480627219|-411.05902814417|-411.05902814417|-411.05902814417|-411.05902814417|-413.03950925179|-413.03950925179|-413.03950925179|-413.03950925179|-413.03950925179|-413.03950925179|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-417.1510078398|-417.1510078398|-417.1510078398|-417.1510078398|-420.91245778045|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-429.49431331321|-433.82256092147|-434.97505616166|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593||-435.97667049593|-435.97667049593|-435.97667049593|||-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|364.14463865257|361.98074349071|361.98074349071|361.98074349071||361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|361.98074349071|358.89969113027|358.89969113027|358.89969113027|358.89969113027|350.79206437706|342.95963085624|341.53345649195|341.53345649195|341.53345649195|331.08636634085
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|613.11369356829|606.76073280036|606.76073280036|599.51192533373|595.51325037082|592.62583374535|591.97314860594|590.63683178438|580.15203531598|-608.94338917023|-608.94338917023|-608.94338917023|-608.94338917023|-608.94338917023|-608.94338917023|-615.1037657447|-618.33798240087|-618.33798240087|-619.81998044541|-621.68886716157|-623.37651906841|-626.02946563157|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-636.88016632339|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|611.58996381337|611.58996381337|-633.86127187521|-633.86127187521|-633.86127187521|-633.86127187521|-633.86127187521|-633.86127187521|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-638.25591023579|-638.83990026198|-643.3221114022|-661.44396469408|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|630.0133382887|623.12593143188|621.47325714654|||600.00556437844|600.00556437844|598.7700715316|589.45285725734|581.37389784856|581.37389784856|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-607.66438802617|-609.43442966194|-609.43442966194|-617.58718060623|-617.58718060623|-617.58718060623|-624.85730926113|-624.85730926113|-624.85730926113|-624.85730926113|-625.48034362348|-629.29880143801|-629.29880143801|-629.29880143801|-629.29880143801|-635.64666844199|-635.64666844199|-636.77407604666|-642.05452894073|-649.42169882303|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-654.47630584814|-665.58478427572|-673.0942047508|-677.47867592702|-677.47867592702|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308||645.76911851308|645.76911851308|639.74346501453|||-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-666.27872508543|-666.27872508543|-666.27872508543|-666.27872508543|-670.50413898381|-679.08793220424|-681.23659133804|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-696.12722479952|-703.41913866613|-704.96570962904|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-712.9309768717|668.35447014255|652.33830015839|-666.27723508651|-666.27723508651|-666.27723508651|-666.27723508651|-666.27723508651|-666.27723508651|-675.9469278739|-676.64744181963|-676.64744181963|650.3815955835|650.3815955835|650.3815955835|645.47955064833|645.08838960926|644.93154401029|629.61838223365|-654.39325981763|-654.39325981763|-654.39325981763|-654.39325981763|-656.43695535292|-663.74939483658|-674.22154981842|-677.55103357961|-677.55103357961|-677.55103357961|-677.55103357961|-677.55103357961|-681.47337064401|-686.73430071556|662.38463260162|662.38463260162|662.38463260162|662.38463260162|662.38463260162|662.38463260162|647.98292511291|642.24338149919|642.24338149919|642.24338149919|641.6315349991|639.59059444344|637.2395493816|635.57172153511|634.96857948346|628.89564387051|627.78675046117|627.78675046117||627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.00910754636|627.00910754636|627.00910754636|627.00910754636|621.92678616262|620.11389758667|620.11389758667|620.11389758667|620.11389758667|620.11389758667|620.11389758667|620.11389758667|618.29321954075|616.45297605041
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||1.8988022035839|1.8984469314948|1.889552085547|1.8725392006121|1.8725392006121|1.8725392006121|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.7986086587148|1.7860096472322|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184||1.7665526449635|1.7410584820591|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8721942785117|-1.8891047772139|-1.9063941567441|-1.9941270925244|||1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8095565365646|1.8095565365646|1.8095565365646|1.8095565365646|1.7962850052884|1.7933166445152|-1.9169539087735|-1.9169539087735|-1.9169539087735|-1.924671066439|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9654700613118|-1.9855222410733|-1.9982469884084|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.0099863532267|-2.0336515708193|-2.0616129609078|-2.0616129609078|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0651317440023|-2.0651317440023|-2.0886626955597||-2.0886626955597|-2.1062363250088|1.9767624552388|||1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9759582607105|1.9490584700935|1.9490584700935|1.9490584700935|1.9490584700935|1.9490584700935|1.9465453605195|1.9465453605195|1.9465453605195|1.9465453605195|1.9465453605195|1.9465453605195|1.9420504548307|1.9073893205055|1.8915436417668|1.887831596044|1.887831596044|1.8689958216567|1.8689958216567|1.8519397446203|1.8407664639738|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.7889652904807|1.7622392372885|1.7145153158779|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.88807271298|-1.8918120029069|-1.8918120029069|-1.9283168217088|-1.9283168217088|-1.9283168217088|-1.9524076140087|-1.9777862005941|-1.994484675539|-2.0065385242441|1.8766109930122|1.8766109930122|1.8766109930122|1.8766109930122|1.8766109930122|1.8295677819345|1.8009232307772|1.8009232307772|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7721748425189|1.7598053960473|1.7446171407866|1.7399634790605|1.7324038426287|1.7140598275271|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901||1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6874801185497|1.6874801185497
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1147.1038880213|-1168.4487644681|-1179.1215736444|-1179.1215736444|-1179.1215736444|-1179.1215736444|-1189.8017484938|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1010.3550713952|1009.6900695624|956.4378594096|938.81984378845|938.13315976494||928.303765324|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632||-1075.8014939632|-1075.8014939632|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1086.2126038306|-1086.2126038306|-1086.2126038306|-1096.2029453641|-1110.8207577697|-1110.8207577697|-1110.8207577697|-1110.8207577697|-1123.8411760321|-1142.0640234601|-1142.0640234601|-1142.0640234601|-1182.7933594001|||-1208.2913673024|-1208.2913673024|-1208.2913673024|-1228.4007655881|-1228.4007655881|-1228.4007655881|-1228.4007655881|-1271.806406209|-1313.5904513433|-1324.0739172912|-1369.6469089694|-1435.5521210771|-1493.3356900857|-1656.060945867|-1656.060945867|-1656.060945867|-1656.060945867|-1656.060945867|-1701.8385256231|-1701.8385256231|-1717.0205623243|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384||1558.4620355384|1558.4620355384|1558.4620355384|||1542.7374312987|1542.7374312987|1500.9981333006|1488.4394203015|1476.9286744669|1462.254082741|1430.1712030456|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1367.5492395513|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1593.194242448|-1650.0157449183|-1668.9430043363|-1709.2144492626|-1712.9338471624|-1714.3106744254|-1714.3106744254|-1714.3106744254|-1714.3106744254|-1733.4693257505|-1736.410361945|-1739.7337354944|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1790.4959548506|-1804.2600792285|-1813.4477469799|-1813.4477469799|-1843.0645132459|-1893.5241553427|-1919.9019711036|-1919.9019711036|-1919.9019711036|1975.4952385411|1975.4952385411|1975.4952385411|1970.31240426|1954.6071527369|1947.8968363743|1927.4409293048||1904.1565881164|1895.2797384153|1895.2797384153|1889.9582983529|1889.9582983529|1889.9582983529|1878.8176510259|1878.8176510259|1878.8176510259|1878.8176510259|1878.8176510259|1865.1307233622|1859.4785815135|1855.5317572372|1854.6148286942|1854.6148286942|1854.6148286942|-2069.9923243692|-2069.9923243692|-2069.9923243692|-2069.9923243692
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|162.9464712879|-194.84727389773|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696||-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696||-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.26795743115|-198.82217166829|-206.49527038674|-206.49527038674|-209.19008026234|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|||-210.88415493482|-210.88415493482|-213.47728141141|-213.47728141141|-216.41433181194|-216.41433181194|-216.41433181194|-222.28253003654|-223.96970263121|-225.61577223109|-225.61577223109|-228.34381911547|-228.34381911547|-229.87091707953|-234.33940429168|-234.33940429168|-234.76600476853|-235.49556034529|-236.40995776349|-238.57727969679|-239.8192028844|-245.83244459758|-246.44610153447|-251.60598687343|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-260.64036724837|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964||221.06555774964|221.06555774964|221.06555774964|||221.06555774964|-255.99885127567|-255.99885127567|-255.99885127567|-255.99885127567|-255.99885127567|-255.99885127567|-255.99885127567|-267.09205826148|221.27125479795|221.27125479795|221.27125479795|221.27125479795|221.27125479795|221.27125479795|221.27125479795|220.81388929274|220.81388929274|219.49326189981|219.49326189981|219.49326189981|219.49326189981|219.49326189981|219.49326189981|219.49326189981|216.6369630918|211.90773371691|205.99748631577|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-245.94187847251|-252.54653163613|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985||-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-259.22828405985|-260.49893770847|-260.49893770847|-263.42472644687|-263.42472644687|-263.85414500635|-270.63789701904|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103|-274.86104839103
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2407973423645|-2.2407973423645|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2673931192052|-2.2845479460438|-2.2862753837065|-2.2970837849992|-2.3039585848264|-2.3039585848264|-2.3039585848264|-2.3092873118114|-2.3167974015812|-2.3167974015812|-2.3167974015812|-2.3167974015812|-2.3271719497391|-2.3271719497391|-2.3271719497391|-2.3514132943361|-2.3726814286145|2.2743315132272|2.2743315132272|2.2591461243246|2.2466067806453|2.2366743634774|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246||-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.3735939923198|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2403520076203|2.2403520076203|||2.2403520076203|2.2317243647495|2.199138265177|2.139153605616|2.0760595069064|2.0526217338921|2.0101352794834|2.0092337382897|2.0092337382897|2.0092337382897|2.0092337382897|2.0092337382897|1.9928152575608|1.9861917336923|1.9861917336923|1.9847685849382|1.9645206702764|-2.033346589701|-2.033346589701|-2.033346589701|-2.033346589701|-2.033346589701|-2.033346589701|-2.0358660512281|-2.0358660512281|-2.0358660512281|-2.0358660512281|-2.0358660512281|-2.0479761347611|-2.0479761347611|-2.0479761347611|-2.0479761347611|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9605792074753|1.9569767481037|1.9553075108206|1.9520083702578|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9383716894482|1.9383716894482|1.9383716894482|1.9383716894482|1.9383716894482|-2.0052853605298|-2.0052853605298|-2.0052853605298|-2.0052853605298||-2.0052853605298|-2.0106424214845|-2.0106424214845|||-2.0163804825152|-2.0173116917969|-2.0250328994535|-2.0250328994535|-2.0284254459035|-2.0407505065745|-2.0422784057531|-2.0598093566269|-2.0757325420745|-2.0806655484473|-2.0806655484473|-2.0806655484473|-2.0921425076221|-2.0921425076221|-2.1003806030193|-2.1074388064797|-2.1074388064797|2.022844669134|2.022844669134|2.022844669134|2.0097162821895|1.9964624752608|1.9940695221785|1.9778550394777|1.9713946192798|1.9581050838957|1.9429567215779|1.9429567215779|1.9357298477864|1.9254219845904|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0099965240817|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.8958408829551|1.8957974016643|1.8957974016643|1.8917965236709|1.8917965236709|1.8917965236709|1.8917965236709|1.8917965236709|1.8917965236709|1.8907739060241|1.8867209177348|1.8867209177348|1.8729676649673|1.8546862453998|1.8415958716672|1.8296620530333|1.8250133574501|1.8171259960086|1.8158066891465|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.8034483682317
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|80.789587207239|80.789587207239|80.207876624445|79.639306428013|79.071169472203|79.071169472203|79.071169472203|79.071169472203|79.071169472203|79.071169472203|79.071169472203|78.378661686153|78.378661686153|78.378661686153|77.072126977942|75.781807176826|73.633711688015|73.633711688015|-80.036975608241|-80.036975608241|-80.036975608241|-80.036975608241|-80.036975608241|-81.507753727581|-82.10305952777|-82.939505839232|-83.982786893716|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.902211626376|-87.267733105913|75.558077378521|73.045083517774|-75.350411360571|-75.350411360571|-75.350411360571|-75.350411360571|-75.350411360571|-75.350411360571|-75.614349516574|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|68.626567105687|68.065631473767|66.727278759903|66.727278759903|66.727278759903|||66.727278759903|66.337141736799|66.337141736799|66.337141736799|65.955159858922|65.439065407889|63.051734764463|-70.492581376034|-70.492581376034|-70.492581376034|-70.492581376034|-70.492581376034|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-71.999503550382|-72.927228116826|-73.691360844325|-76.165402294475|-76.977883083955|-76.977883083955|-76.977883083955|-76.977883083955|-76.977883083955|-76.977883083955|-78.042606113891|-78.042606113891|-78.042606113891|-78.236224013942|-79.290250175946|71.115299616668|71.115299616668|71.115299616668|69.78088973453|69.542657888491|68.337231480731|68.337231480731|67.294147530809|-73.543262783933|-73.543262783933|-73.543262783933|-73.543262783933|-74.617510813528|-75.492789182457|-77.211428864568|-79.298810782001|-80.214717919859|-80.214717919859|-80.214717919859|-80.214717919859|-80.810147953662|-80.810147953662|-81.241827753553|-83.192586240249|-84.291762573937|75.710474517341||75.710474517341|75.489417317174|73.761999520048|||73.761999520048|73.761999520048|73.761999520048|73.761999520048|73.377221434629|73.163581575857|72.575646489854|72.575646489854|72.575646489854|72.575646489854|72.575646489854|71.560055407471|71.560055407471|69.222278445503|66.602532114741|66.14201429714|66.14201429714|64.852239803354|63.72036004248|63.72036004248|62.376493868302|62.376493868302|61.693209754168|61.693209754168|61.693209754168|61.693209754168|60.2257884462|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|58.834101975507|57.332333366679|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-62.725881816743|-63.739870550233|-65.038743233237|-66.537650079899|-66.537650079899|-66.537650079899|-66.537650079899|-67.125165060022|-69.511295825087|-70.612548967029|-71.955612336955|-72.441804110957|-72.441804110957|-72.664107291224|-72.664107291224|-72.664107291224|-72.664107291224|-73.309706802136|-73.309706802136|-73.416335974541|-73.601483568447|-73.63220388017|-74.202449603455|-76.109386651137|-76.863209424657|-78.622455475774|-78.951619331535|-79.237663803665||-79.237663803665|-79.237663803665|-79.237663803665|-79.237663803665|-82.816851044329|-84.014936518561|-84.014936518561|-84.930746231402|-84.930746231402|-84.930746231402|-85.033173395156|-85.033173395156|-85.033173395156|-85.033173395156|-85.306304535335|78.338550264644|78.338550264644|78.338550264644|78.338550264644|77.527486119867|77.527486119867
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||-3.5883551539223|-3.5883551539223|-3.5883551539223|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6162040564097|-3.6831711500527|-3.7119297036618|-3.7119297036618||-3.7119297036618|-3.7119297036618|-3.7119297036618|-3.7135885566573|-3.7724872662072|-3.8086755115609|-3.8086755115609|-3.8268618405771|-3.8746242060608|-3.9146380175426|-3.9457505942953|-3.9457505942953|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272||-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-4.0094298369734||-4.0150666796991|-4.0150666796991|-4.0150666796991|-4.0150666796991|-4.0503518541465|-4.0678354854727|-4.1072259688084|-4.1072259688084|-4.1072259688084|-4.1072259688084|-4.1265287955276|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|-4.1606063943105|-4.1606063943105|||-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.180381887761|-4.180381887761|-4.180381887761|-4.2157022087742|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2325191168775|-4.2770765654235|-4.2960851845906|-4.3057611449742|-4.3312499827718|-4.3312499827718|-4.3312499827718|-4.3312499827718|-4.3720557498242|-4.406080778649|-4.406080778649|-4.4308676015565|-4.5271306845026|-4.5547441205036|4.2686799108058||4.2686799108058|4.2686799108058|4.2513110437956|||4.2095125294357|4.183726293373|4.183726293373|4.183726293373|4.183726293373|4.183726293373|4.1090292207929|4.0637770223667|4.0637770223667|4.0637770223667|4.0637770223667|4.0637770223667||4.0637770223667|4.0637770223667|4.0637770223667|4.0637770223667|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.0222005436737|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.0791443262213|-4.1147715950138|-4.1584684213142|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.2674282018855|-4.3146423702455|-4.3869612328268|-4.3869612328268|-4.3869612328268|-4.3869612328268|-4.3869612328268|-4.436067884946|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.5189398553941|-4.5551910139128|-4.5551910139128|-4.604267727115|-4.6427973495349|-4.7021638272455|-4.7468486757466|-4.7613320848886|-4.8249246038269|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.9330814609868|-4.9942017407266|-5.018501874589|-5.0480023984369
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|-95.693547553492|-95.693547553492|-95.693547553492|-95.693547553492|-95.693547553492|-95.693547553492|-96.523390154786|-97.117653693034|-97.500171278665|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-98.055844292731|-98.055844292731|-98.055844292731|-98.055844292731|-98.055844292731|-98.263080108425|-98.263080108425|-99.667311231583|-100.70902987015|-100.70902987015|-100.70902987015|-100.70902987015|-100.70902987015|-100.70902987015|-101.44614591081|-102.04016271652|-102.12670317121|-102.12670317121|-102.12670317121|-102.12670317121|-102.12670317121|-102.8980487201|-102.8980487201|-102.8980487201|-102.8980487201|-102.8980487201|-105.24172537383|-105.24172537383|-105.2824734853|-105.83997060704|-106.38647814521|-106.38647814521|-106.38647814521|-106.38647814521|-106.38647814521|-106.38647814521|-106.49052991612|-106.78669939817|-108.00577641396|-108.29530950021|-109.97812319278|-110.73957811613|-110.73957811613|||-110.73957811613|-110.73957811613|-110.73957811613|-110.73957811613|-112.51064370759|-114.89461830084|-114.89461830084|-115.24402372511|-116.08780312176|-118.9031158513|111.01875897843|108.41528343048|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|106.22965814541|104.30517961659|104.09464308595|102.51071089479|101.83967928061|101.19709359386|101.19709359386|101.19709359386|100.83565649697|99.47295395212|98.642168006153|98.413522041342|96.176134838552|93.729036505455|92.840596286714|91.308998841114|90.732217119874|90.624686027833|89.830205680339|89.736341425014|89.365380547921|87.669865580047|86.74151629391|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|-86.190444970986|-86.190444970986|-86.190444970986|-86.190444970986|-87.632720550851|-89.283453165033|85.123421112592||85.123421112592|84.674908125727||||83.083715677664|83.083715677664|82.341415563068|82.341415563068|82.341415563068|82.341415563068|82.341415563068|77.440465890523|76.072740302214|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-80.724215691006|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.477247432219|76.477247432219|76.477247432219|76.477247432219|76.174767047435|76.174767047435|76.174767047435|75.712516924044|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.326455719931|71.227727289181|70.310812388505|-73.760211755199|-73.760211755199|-73.760211755199|-73.760211755199|-74.234680813068|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|69.949192325592|-72.34534720103|-72.730940062912|-73.142711859182|-74.178013939808|-74.7261254469|-75.158468581951|-75.824411553052|-75.84990243769|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.982322691285|72.481394924981|72.481394924981|72.481394924981|72.481394924981|71.720994700175|-74.058029482417||-74.058029482417|-74.356087204916|-74.356087204916|71.067811064366|71.067811064366|71.067811064366|71.067811064366|71.067811064366||71.067811064366|71.067811064366|71.067811064366|-75.953322263848|-75.953322263848|-77.559243145134|-77.915825038647|-78.475362730794|-78.795106450653|-78.795106450653|-78.795106450653|-78.795106450653
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||68.942293572579|68.035881069141|67.775976422581|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.453161816196|65.484066226301|64.887854499086|64.427795648312|64.427795648312|64.427795648312|64.427795648312|64.427795648312|64.427795648312|63.678102969831|63.001674486906|63.001674486906|61.479635690882|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-65.375739627134|-65.76748822028|-67.203380617764|-67.203380617764|-67.551395174489|63.426314959511|63.426314959511|63.426314959511|63.426314959511|63.426314959511|63.426314959511|||63.426314959511|62.773684220827|61.570757447919|60.532789189772|59.797541043445|59.302825288954|57.967027166356|57.313365383137|57.103738382115|56.586095006689|56.586095006689|55.089315764973|55.089315764973|54.674240501798|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.176306379768|52.426449074716|51.2460804986|51.2460804986|50.523421080801|50.152680600981|50.152680600981|49.966869368929|49.338186492278|47.742428927238|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.599588203238|-54.696096537788|-54.696096537788|-56.073440894241|-56.451044887034|-57.329072106478|-57.329072106478|-57.329072106478|54.387232531391|54.387232531391|54.387232531391|54.387232531391|54.387232531391|54.387232531391||54.071922873217|53.990831538431|53.990831538431|||53.769004124135|53.769004124135|53.769004124135|53.769004124135|53.300313111845|53.300313111845|51.386459903257|48.285574434903|48.285574434903|48.285574434903|48.158970619469|47.579902620999|47.579902620999|47.459890970354|47.003989923228|47.003989923228|47.003989923228|47.003989923228|46.548381779209|46.548381779209|46.528496062333|46.528496062333|45.382186884208|45.382186884208|45.382186884208|45.382186884208|44.847142389433|44.847142389433|43.122379279817|41.919309802282|41.509233257757|41.2347021871|40.8024464507|40.769317449745|40.769317449745|40.419242873917|40.031380564118|-43.499491161404|-43.499491161404|-43.499491161404|-43.499491161404|-43.499491161404|-43.499491161404|-45.044433622078|-45.044433622078|-45.138259283388|-46.024733825618|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-47.032141541747|-47.927935122679|45.175207680703|45.175207680703|45.175207680703|44.830233647029|44.566924494285|44.52547223676|43.297189687233|42.523322297886|42.523322297886|42.505915749685|42.206741732193|42.206741732193|42.206741732193|-44.730679253982|-44.730679253982|-44.730679253982|-44.730679253982|-44.730679253982|-44.730679253982||-44.730679253982|-44.960860539199|-44.960860539199|-44.960860539199|-44.960860539199|-45.449844043256|-46.17649255064|-46.871660076544|-47.161843020568|-47.592047910834|-47.613386186123|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.712203031608|-42.876894003626|-43.039881607422|-43.984313431194|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|40.396131491612|39.729033125717|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359||39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|38.77381657152|38.464240694362|37.732487625897|37.256880715233|37.256880715233|37.256880715233|37.256880715233|||37.256880715233|37.008757647256|36.803061865414|-38.87331527207|-38.87331527207|-38.87331527207|-38.87331527207|-38.87331527207|-39.082574245375|-39.350636770374|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|37.214760041465|37.135831686134|37.135831686134|37.135831686134|37.135831686134|36.715368107816|36.602631493697|36.500700973018|36.247161321146|36.247161321146|36.247161321146|36.247161321146|35.811289076786|35.594882775374|35.594882775374|35.594882775374|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.366670605326|-37.830885230594|-37.830885230594|-37.830885230594|-37.830885230594|-37.830885230594|-38.693206481462|-38.947580938648|-38.947580938648|-38.947580938648|-39.09509005051|-39.324800779559|-39.324800779559|-39.328669126539|-39.906298910808|37.852514029508|37.852514029508||37.852514029508|37.852514029508|37.852514029508|||37.852514029508|37.852514029508|37.852514029508|37.852514029508|37.852514029508|37.852514029508|36.68390290049|36.096560550037|35.947287745281|35.824764458122|35.634182841449|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|34.637367045164|34.637367045164|34.637367045164|34.637367045164|34.637367045164|34.632631923622|34.479052969784|34.479052969784|34.131793371653|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.603915208119|-37.049905134062|-37.109392055293|-37.109392055293|-37.510434769281|-37.512489882201|-37.512489882201|-37.512489882201|-37.928321192761|-38.211469780626|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.539011254062|-38.539011254062|-38.539011254062|-38.539011254062|-38.875569094275|-38.959522606107|-39.625025406118|-39.969506330808|-39.969506330808|-39.969506330808|-39.969506330808|-40.499278972941|-40.499278972941|-40.499278972941|-40.869199486129|-41.827998182898|-42.622221652805|-43.516912345687|-44.436568026851|-44.535269931891|-44.535269931891|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.699051606533|-45.172282957586|-45.172282957586|-46.030315372184|-48.203682975455|-48.257426876143|-48.362176131259|-48.362176131259|-48.362176131259|-48.622416177337|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||-22.672092544875|-22.672092544875|-22.672092544875|-23.155659370777|-23.709898715943|-24.433499819404|-24.645783152295|-24.645783152295|-24.645783152295|-24.645783152295|-24.645783152295|-24.645783152295|-26.769203837396|-35.921338169311|-36.655375048556|-37.366528772688|-37.633921807978|-38.063202696078|-38.063202696078|-38.063202696078|-38.063202696078|-38.725223997161|-39.510804153069|-40.228116963289|-40.333744904774|-40.333744904774|-40.333744904774|-40.333744904774|-40.396381481243|-40.805940179597|-40.805940179597|-40.805940179597|-40.805940179597|-42.07919759464|-42.07919759464|-42.07919759464|-42.07919759464|-42.07919759464|-42.07919759464|37.151359299378|37.151359299378|37.151359299378|37.151359299378|36.659289602391|35.223661744698|35.223661744698|35.223661744698|34.863213354403|34.863213354403|34.863213354403|34.863213354403|34.863213354403||34.863213354403|33.809680945403|-39.864652342847|-39.864652342847|-41.145725774821|-41.319139215743|-42.037931147986|-42.16436904423|-42.841013231304|-42.841013231304|-44.555014175869|-47.053903097021|-49.473226434773|-50.189140830643|-50.821269285024|-50.979990144086|-50.979990144086|-50.979990144086|-50.979990144086|-50.979990144086|-52.782055051101|||-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-53.598948751305|-54.012219989268|-54.012219989268|-54.539860005599|-54.539860005599|-54.539860005599|-54.539860005599|-54.539860005599|-55.677621677432|-57.365136282216|-57.633484249392|-57.991649394873|-59.767390098442|-60.552653037033|51.682092786614|51.682092786614|51.682092786614|51.682092786614|51.682092786614|51.682092786614|51.682092786614|50.24023814945|50.24023814945|-57.233654979237|-57.233654979237|-57.233654979237|-57.233654979237|-58.598505447715|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-60.707191111353|-60.94723583415|53.41213954358||53.41213954358|53.19126704963|50.886963354569|||49.690814273309|49.690814273309|49.690814273309|49.690814273309|49.690814273309|49.690814273309|47.928681551032|44.239647108772|43.416827526863|42.420364317161|41.471515373899|40.905622404246|40.905622404246|40.905622404246|40.905622404246|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|39.284310104566|39.102010888211|37.60334647403|37.16760469262|30.266227148023|29.595253412422|29.317504079802|28.538461141212|28.538461141212|-33.339684129707|-33.339684129707|-33.339684129707|-33.339684129707|-33.339684129707|-34.120845837054|-34.120845837054|-35.280938301547|-35.606221046545|-35.606221046545|-35.874688932739|-37.206877308248|-38.212086762718|-38.793427879867|-39.538253182898|-40.674725606188|-41.775125373325|-41.775125373325|-41.775125373325|-41.775125373325|-41.775125373325|-42.002377714297|-42.002377714297|-42.989863516646|-45.032625756614|-45.86509295495|-45.86509295495|-46.82510430053|-47.667338442307|-48.982596370359|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-50.554341019924|-50.706493472319|-51.85332372372|-52.559805739639|-55.205338651072|-57.503710621078|-58.705230997093|-59.95359134463|-59.986371205589|-59.986371205589|-59.986371205589|-59.986371205589|-59.986371205589|-59.986371205589|-61.860411721623|-64.120157248086|-64.120157248086|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|56.16263311603|-62.535998001837
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|315.76473110289|315.76473110289|315.76473110289|315.76473110289|315.76473110289|315.76473110289||315.76473110289|315.76473110289|315.76473110289|313.95644760242|313.95644760242|302.2516114989|297.01289725734|296.84765175132|292.31961916054|289.45791899457|288.49199533775|288.49199533775|282.81331899778|279.21480092092||273.67200373592|268.53920093883|268.53920093883|268.53920093883|268.53920093883|268.53920093883|268.53920093883|268.53920093883|265.09024849323|-273.30422103706|-273.30422103706|-273.30422103706|-273.30422103706|-280.55051388016|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-286.97561090526|-288.30623942544|-289.05966852587|||-289.05966852587|-289.05966852587|-289.05966852587|-289.05966852587|-289.30447760063|-289.30447760063|-289.30447760063|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|260.13032914128|260.13032914128|260.13032914128|260.13032914128|257.57300370407|257.57300370407|257.57300370407|257.57300370407|257.57300370407|257.57300370407|255.80333575354|254.14212586098|254.14212586098|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407||253.5663970407|253.5663970407|252.52884055167|||252.52884055167|250.30146271421|246.32384000038|240.79316335491|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.52698796724|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|232.19270099195|232.19270099195|231.9275917446|231.9275917446|231.9275917446|231.9275917446|231.9275917446|229.7195375667|225.05252158029|225.05252158029|224.81392168318|218.14879814027|212.23541742826|209.43259712353|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-237.35831447601|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.89197716269|-239.89197716269|-239.89197716269|-240.79108031098|-243.02342460226|-243.99414070525|-245.62191066524|-245.62191066524|-245.65989917937|-249.23321283331|-250.54801408969|-250.70114859916|-250.70114859916|-250.70114859916||-250.70114859916|-251.24015003175|-251.24015003175|-251.24015003175|-251.24015003175|-252.13349359268|-254.85937681014|-254.85937681014|-259.08573416278|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||-86.643667583588|-86.643667583588|-86.643667583588|-89.02691021696|-89.02691021696|-89.02691021696|-89.02691021696|-89.02691021696|-90.243786078198|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399||-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399||-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-94.677949015343|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|||80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.360821479205|80.084351872389|80.084351872389|80.084351872389|79.352596787985|79.352596787985|74.772332222788|74.685924352902|72.420468451467|72.072745351755|71.264162095347|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-90.272706436679|-91.105787727088|-92.27309891565|-93.264551977133|-93.49672874236|-95.508920078218|-95.508920078218|-97.738664768286|-97.738664768286|-99.879519301595|-101.86429698519|-101.86429698519|-104.47937646977||-104.47937646977|-105.90764052197|-106.7048074086|||-106.7048074086|-108.68242927479|-108.68242927479|-108.68242927479|-110.98047739584|-111.81974569464|-111.81974569464|-112.48210743958|-113.07428602702|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-128.55007102614|-128.55007102614|-128.97199935521|-130.23053147622|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-133.04359826042|-133.04359826042|-133.04359826042|-133.43177169113|-134.90354466474|-134.90354466474|-137.88642634325|-140.94047354518|-144.63941488066|-146.32840845098|-150.64965610493|-153.39015772553|-153.39015772553|-153.39015772553|-153.39015772553|-153.39015772553|-156.73113934367|-156.73113934367|-156.73113934367|-156.73113934367|-156.95483818947|-157.60564042129|-159.79515924496|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.43194106789|139.41325869794||139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|136.23600439514|136.23600439514|135.9888370775|134.20293302258|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|130.88327451865
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||4.8412300670457|4.8412300670457|4.8410745359144|4.8410745359144|4.817304714596|4.7117093444308|4.7117093444308|4.5920106173048|4.5590684620551|4.5590684620551|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-5.0374680200822|-5.1674642739039|-5.1836490710291|-5.1836490710291|-5.1836490710291|-5.1836490710291|-5.1836490710291|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2355789079203|-5.2874487918763|-5.2974986546733|4.8168412263626|4.8168412263626|4.6900455747969|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6121476394972|4.5321085699223|4.47417630176|4.4431958885132|4.3565509552359|4.3257788281307|4.2383656083065|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.1646280524279|4.129020817635|||4.129020817635|4.129020817635|4.129020817635|4.0039678233172|3.962465983029|3.962465983029|3.9559070328825|3.9133408842212|3.7941008737491|3.7856122046495|3.7431138908158|3.7431138908158|3.6674599289111|3.5974544220487|3.5974544220487|3.5974544220487|3.5974544220487|3.564171571789|3.5149341454449|3.5149341454449|3.5093876260711|3.5093876260711|3.5093876260711|3.4977084153442|3.3975648607974|3.360127670474|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.2730639547275|3.2730639547275|3.2730639547275|3.2730639547275|3.2730639547275|3.244571126188|3.147350637463|3.147350637463|3.147350637463|3.1108568077852|3.1108568077852|3.1108568077852|3.1108568077852|3.1108568077852|3.0977181600407|3.0977181600407|3.092186946215|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0238480190092|-3.2292363102481|-3.2292363102481|-3.2292363102481||-3.2292363102481|-3.2397070256919|-3.2556259960857|||-3.2556259960857|-3.2773622242308|-3.3126246893512|-3.3312496701995|-3.3602774187502|-3.3825306014415|-3.5128116029497|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.096276211634|3.0314180055091|2.9479797957089|2.9479797957089|2.9479797957089|2.9479797957089|2.9071997798976|2.870221857395|2.8552465749739|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.75891544796|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.7427701132522|2.730300110471|2.7258889872628|2.6743209978825|2.6236901041409|2.6118778383887|2.5612689536486|-2.7859136180577|-2.7859136180577|-2.7859136180577|-2.7859136180577|-2.8187930271026|-2.8869921283586|-2.9138801844763|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621||-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621||-2.9160592042621|-2.9160592042621|-2.9233990602158|-2.9382211160287|-2.9396900812371|-3.1079888917322|-3.129430829904|-3.129430829904|2.9733117274003|2.9733117274003|2.9733117274003|2.9709403048273
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-200.45211960377|-201.36902805502|-202.76558299787|190.78905145887|190.78905145887|190.78905145887|190.78905145887|190.78905145887|189.82228222898|189.82228222898|188.24697601587|187.91886342665|||183.82096665325|183.41097560342|183.41097560342|183.41097560342|183.41097560342||183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342||183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|180.37717317264|180.37717317264|180.37717317264||||180.37717317264|176.96352422149|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.07143281884|176.07143281884|176.07143281884|176.07143281884|176.07143281884|176.07143281884|176.07143281884|175.51270330158|173.77284119474|173.77284119474|173.77284119474|173.11427087637|171.78251997467|171.58057452833|170.14285502374|170.14285502374|170.14285502374|170.14285502374|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|168.90856239008|165.77617975525|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-172.37255920521|-172.74729563519|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921||-173.7876130921|-173.7876130921|-173.7876130921|||-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-175.63068833421|161.75803621431|161.75803621431|161.75803621431|161.75803621431|161.75803621431|161.75803621431|161.16448485211|160.0938708711|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|153.62708603742|151.36342553962|147.72151176857|147.72151176857|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|150.6942788531|150.6942788531|150.68253595847|149.69169916067|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-161.94935372031|-162.5602974684|-162.5602974684|-162.5602974684|-164.15716062737|-164.15716062737|-164.67462376701|-165.7718055419|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.096033176386|-27.096033176386|-27.096033176386|-27.096033176386|-27.096033176386|-27.105843875507|-27.105843875507|-27.105843875507|-27.105843875507|-27.391782063147|-27.391782063147|-27.419174569502|-27.419174569502|-27.532441087404|-27.532441087404|-27.532441087404|-27.824934477981|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.872056170414|-29.177168995197|-29.177168995197|-29.177168995197|-29.449632704319|-29.547695610333|-29.547695610333|-30.030772603672|27.852657965209|27.852657965209|27.852657965209||27.852657965209|27.852657965209|27.852657965209|27.372397506001|27.303577796621|27.303577796621||-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926||-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.986341398938|-29.144638938972|-29.144638938972|-29.144638938972|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|||-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.332689026675|-29.482987752315|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-30.219740172898|-30.355266222993|-31.921407948643|-33.316009056469|-33.612232327351|-33.9635912841|-34.067323254815||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||9.2512209133853|9.2512209133853|9.1533005719439|9.1086672152695|9.0943528640731|9.0770712178999|9.0770712178999|8.9307381704777|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.57942310579|-9.57942310579|-9.57942310579|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|8.995446507113|8.9306349930684|8.8665387561498|8.7211040557886|8.7211040557886|8.7211040557886|8.7211040557886|8.7211040557886|8.7211040557886|8.6095599666199|8.546455490916|8.4282843407978|8.3030806067242|8.3030806067242|8.3030806067242|8.3030806067242|8.1748115224589|8.1737331486845|8.1737331486845|8.1737331486845|8.1710919381406|8.1126020750764|8.0662246634963|8.0359186252943|8.0359186252943|8.0359186252943|7.9390763796029|7.8995291432471|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.7372037013912|7.6150874120818|||7.521430755415|7.4844699121287|7.4844699121287|7.4438556539539|7.4066170705163|7.3921300584303|7.3345966951762|7.3345966951762|7.3345966951762|7.3345966951762|7.280919021172|7.280919021172|7.280919021172|7.280919021172|7.280919021172|7.2162433661826|7.2033815160734|7.1327571620922|7.1307300980864|7.0830332102575|7.0515474260341|7.0515474260341|6.9923670160048|6.9923670160048|6.8851854919585|6.8814282283951|6.6908092085707|6.6420105104301|6.3629003503426|6.3485560393448|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5544227167432|5.5169750294247|5.5169750294247|5.5169750294247|5.5169750294247|5.4385336108711|5.4385336108711|5.4385336108711|5.42670395062|5.3726710973584|5.3517457576155|5.3194954231447|5.2621059500582|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2029649047444|5.1538500552254|5.1120556730779|5.1072839254309|5.0692043298007||-5.2669130306112|-5.2669130306112|-5.2669130306112|||-5.2669130306112|-5.2669130306112|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.0863109815977|5.0806926578236|5.0806926578236|5.072991778448|5.0227687910693|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|4.9974006672692|4.9974006672692|4.9974006672692|4.9974006672692|-5.2016270730022|-5.2016270730022|-5.2016270730022|-5.2016270730022|-5.2016270730022|-5.2084743814473|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952||-5.2486721887952|-5.2486721887952|5.0233674531653|5.0233674531653|4.9959913805454|4.9959913805454|4.9959913805454|4.988227528268||4.988227528268|4.988227528268|4.988227528268|-5.1086145521683|-5.1086145521683|-5.1086145521683|-5.1086145521683|-5.1086145521683|4.9494543069319|4.9494543069319|4.9494543069319|4.9494543069319
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||197.08657723512|197.08657723512|197.08657723512|194.52953043079|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-207.12859292894|-210.23715890373|-210.23715890373|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-212.89946843167|-212.89946843167|-212.89946843167|-212.89946843167|198.710205776|198.710205776|198.710205776|198.710205776|198.710205776|198.710205776|198.61134331149|190.04593735185|189.29548306429|186.77275811261|186.05862894131|184.93180773074|182.79645201691|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.23250535815|-201.98612248996|-207.19094892593|-207.19094892593|-207.19094892593|-208.63264924621|-208.63264924621|-210.01404997083|-211.11653072087|-211.11653072087|-211.11653072087|-217.32947552698|-222.87095939987|204.80339734094|204.80339734094|204.80339734094|204.80339734094|204.80339734094|||204.80339734094|200.23710968248|198.50789846041|191.04210211014|187.53567511478|185.20630568309|181.63478256645|181.18865306048|178.74850153557|174.37716141002|174.37716141002|164.48017883584|160.51686689904|159.82985923081|159.74983816444|-172.83058182756|-172.83058182756|-172.83058182756|-172.83058182756|-172.83058182756|-172.83058182756|-173.34509549715|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-176.4860571342|-178.2025381083|-178.2025381083|-181.14170307525|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658||162.22986529658|161.58501457077|161.58501457077|||158.8615192415|158.8615192415|158.8615192415|158.8615192415|158.09057150966|156.70619277033|148.84021673239|139.83373836276|139.83373836276|139.83373836276|139.83373836276|137.12082040306|134.49534922172|131.48927996478|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|127.73696414235|127.73696414235|127.73696414235|127.73696414235|127.73696414235|127.73696414235|127.73696414235|119.76884769072|119.44795626904|119.44795626904|117.13106896376|115.94007425281|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-142.95875573179|-142.95875573179|-144.90417676525|-145.71574789238|-148.23416229036|-150.96086297182|-150.96086297182|-150.96086297182|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.2077814542|-152.2077814542|-152.2077814542|-152.2077814542|-152.2077814542|-152.2077814542|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|-153.11475170156|-153.11475170156|-153.11475170156|-153.11475170156|-153.16588503548|-153.16588503548|-153.16588503548|-153.16588503548|-153.16588503548|-153.16588503548|-153.27949706061||-153.27949706061|-154.46122595944|-154.46122595944|-154.46122595944|-155.49859118106|-157.78176747033|-163.35751619018|-169.17502477077|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||-279.36832605586|-279.36832605586|-281.78704353158|-282.68559748137|-284.73955479159|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-288.08044753717|-290.40048403924|-292.82527899086|-292.82527899086|-295.07814033311|-295.07814033311|-297.1534831555|-297.36497619762|-299.06662970797|284.98274626884|284.98274626884|284.98274626884|284.98274626884|284.98274626884|284.98274626884|284.64194335047|280.24660236641|279.83331957427|279.83331957427|279.83331957427|279.83331957427|279.83331957427|279.83331957427|279.74813726839|278.86459560854|272.68288400949|268.78098019826|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-293.13696980889|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-295.37416138574|-295.37416138574|-296.5601898291|-302.46687657064|-305.06318364348|-307.53686698506|290.6651974206|290.6651974206|290.6651974206|290.6651974206|290.6651974206|289.40578677972|287.92863366692|||287.42917497651|287.42917497651|287.42917497651|287.42917497651|287.42917497651|286.110188993|282.27798370099|279.08664347039|277.53283501928|277.53283501928|277.53283501928|273.49758700601|271.49732567726|270.04511459987|270.04511459987|270.04511459987|270.04511459987|270.04511459987|270.04511459987|269.29456804771|269.09454405184|269.09454405184|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|267.72260548109|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|266.19188069294|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.89809225176|-273.89809225176|-273.89809225176|-273.89809225176|-279.10899817253|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-281.46365904669||-284.09294737556|-284.60327316631|-287.42584924023|||-289.68428812337|-295.13809554127|278.12128451257|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-293.40054325906|-293.40054325906|-293.40054325906|-293.40054325906|-293.40054325906|-296.57225946545|-296.57225946545|-300.72473986016|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-303.89844105939|-308.29561913136|-308.29561913136|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-328.62237931371|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|310.20219896697|301.291326082|299.9318876257|299.9318876257|299.9318876257|299.9318876257|299.9318876257|-295.35531950192|-295.35531950192|-295.35531950192|-295.9281246419|-297.6201405255|284.91512755136|284.91512755136|284.91512755136|284.91512755136|284.91512755136|284.91512755136|284.86908279021|284.86908279021|284.86908279021|284.86908279021|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392||-296.43111794392|-296.43111794392|-298.87902231128|-301.25446414849|-304.69385380106|-306.40429013919|-309.8269815837|-312.75221023677|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||9.0144041261167|8.7285047329234|8.5511166030353|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.3519958080247|-9.4548097309527|-9.4548097309527|-9.4548097309527||-9.6136774152581|-9.734641879804|8.3669527110168|8.3669527110168|8.3669527110168|8.3669527110168|8.3669527110168|8.3669527110168|8.3669527110168|8.3669527110168||8.3669527110168|8.2547123106216|8.2547123106216|8.2547123106216|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961||-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961||-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.5316682511639|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.243331642757|-10.284267273226|-10.284267273226|-10.530852095594|-10.795113899431|9.7310386653404|9.7310386653404|9.7310386653404|9.7310386653404|9.7310386653404|||9.7310386653404|9.621709452256|9.4333401329512|9.4333401329512|9.4333401329512|9.163711085054|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343||9.1430937370343|9.0306597904677|8.9196218071508|||8.7351354557196|8.5895807603161|8.5895807603161|8.0848125196342|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.7483157551968|7.690905879679|7.6171177479323|7.4923057140019|7.4923057140019|7.4833953712943|7.3355497311372|7.3355497311372|7.2764811161146|7.2764811161146|7.0454627018482|7.0454627018482|7.0454627018482|7.0454627018482|7.0454627018482|7.0454627018482|6.5757920456496|6.3477379898111|6.3477379898111|6.3477379898111|6.3477379898111|6.3477379898111|6.2852644235867|6.1372379496117|5.7847090776783|5.4302321866731|5.2107473939688|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.8341141684337|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-7.0296586910995|-7.1104679587491|-7.1104679587491|-7.1104679587491|-7.4355197485959|-7.6780774655911|-7.8742526441782|-8.1213921076688|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.6959245568312|6.6959245568312|6.6959245568312|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.4924883642292|6.41220917067|6.0324547485186|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||41.594051667232|39.921701095094|39.921701095094|39.921701095094|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944||39.286935551944|38.732572150802|38.732572150802|38.732572150802|38.732572150802|38.732572150802|38.460634205711|37.876259881007|37.373961314998|37.373961314998||37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|36.212175957757|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361||-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361||-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-42.072502385165|-42.10833386424|-42.798149840068|-43.602388346671|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|||38.797683668953|38.770473186889|38.770473186889|38.440526848279|37.98725115507|36.772500427224|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.917774675903|-41.538640444607|-41.968488738636|-43.123875138605|-43.558751103441|-43.596112895356|-43.596112895356|-43.656792614577|-44.100361662291|-44.100361662291|-44.821349036563|-44.821349036563|-44.821349036563|-44.821349036563|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-46.232858884754|39.4167315012|39.4167315012|39.4167315012|39.4167315012|38.407480717343|37.827242110385|37.827242110385|37.827242110385|37.451345175825|37.451345175825|37.451345175825|37.451345175825|37.451345175825||37.451345175825|37.451345175825|37.393749484658|||37.393749484658|37.393749484658|37.393749484658|37.393749484658|36.981665622599|36.981665622599|34.854072795319|33.320706209047|33.320706209047|33.16000798762|33.16000798762|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|31.971445449922|31.971445449922|31.971445449922|31.239382832948|30.849979604841|30.849979604841|29.676894940375|29.676894940375|29.676894940375|29.676894940375|29.676894940375|29.676894940375|29.676894940375|28.519001880941|28.519001880941|-32.458904302139|-32.458904302139|-32.458904302139|-32.458904302139|-32.458904302139|-32.458904302139|-32.968399280407|-32.968399280407|-33.101604454431|-33.101604454431|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.217902697186|-33.770805639814|-33.770805639814|-34.578671979452|-34.598672219953|-34.598672219953|-34.598672219953|-35.452970421801|-35.878855083265|-36.799838964451|-36.925852570752|-36.925852570752|-36.925852570752|-36.925852570752|-37.840947241496|-37.920121284111|-37.920121284111|-37.920121284111|-39.168173749486|-39.168173749486|-39.385749136121|-40.040833670465|-40.888702823682|-41.191170806316|-41.191170806316|-41.191170806316|-41.669077258008|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-42.547313208259|-42.692571952251|-43.113307078721|-43.113307078721|-43.113307078721|-43.113307078721|-43.553673938515|-43.72186237309|-43.839845826599|-44.223161885444|-44.519069880582|-44.903410825837|-45.101564735956|-45.868407084751|-46.114895319726|-46.892106877197|-47.988836600221
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3912352205545|-1.4024138974592|-1.4024138974592|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2690105933992|1.245149237331|1.245149237331|1.245149237331|1.245149237331|1.245149237331|1.245149237331|1.1959435944384|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3244068679126|-1.3244068679126||-1.3244068679126|-1.3244068679126|-1.3244068679126|-1.3244068679126|1.210640197151|1.210640197151|1.210640197151|1.210640197151|1.210640197151|1.210640197151|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|||-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3193230434017|-1.3193230434017|-1.3193230434017|-1.3193230434017|-1.3193230434017|-1.3317199927521|-1.3529666708522|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3844553447447|1.2560796369812|1.2560796369812|1.2560796369812|1.2560796369812|1.2560796369812|1.2560796369812|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.369492488351|-1.3982416515511|-1.3985740945252|-1.4036378579573|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4309345848863|-1.4309345848863|-1.4385385057997|-1.4594316440238|-1.4767573495058|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.503464554235|-1.5199190032203|-1.5199190032203||-1.5199190032203|-1.5199190032203|-1.5199190032203|||-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.533576701716|-1.5351685402961|-1.5553161102277|-1.5553161102277|-1.5630073878967|-1.5630073878967|-1.5630073878967|-1.5707303985184|-1.5831727103199|-1.6142681075339|-1.6142681075339|-1.6142681075339|-1.6318533964956|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6981957132771|-1.7900229620883|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8675615448015|-1.9065128055167|-1.9226177044062|-1.9226177044062|-1.940158573273|-1.9749261510407|-2.0110568549937|-2.0334251599922|-2.0334251599922|-2.0407501080979|-2.0676667667483|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.1140258455728|-2.1140258455728|-2.1140258455728|-2.1140258455728|-2.1769175490245|-2.2157872219273|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.0827619830921|2.0546074477923|2.0546074477923|2.049230585285|2.0260448996333|2.0260448996333|2.0260448996333|2.0260448996333|2.0260448996333|2.0260448996333|2.0023832259473|1.9729259607855|1.9533616984362|1.9533616984362|1.9533616984362|1.9533616984362|1.9533616984362|1.9310685754346|1.8950762219481|1.8810569254615|1.8702576125174|1.8615362406339|1.8537701707521|1.8537701707521|1.8504946277582|1.8451606152282|1.8144482511338|1.8144482511338|1.8138036615381|1.7133651648108|1.7132603928937|1.7132603928937|1.7132603928937|1.7132603928937|1.6979838063864
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.096146425987|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.391642802055|10.225158895713|10.075936752168|10.075936752168|9.9660412532394|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.403725638254|-10.403725638254|-10.403725638254|-10.403725638254|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|||9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.8762896389557|9.8762896389557|9.7983776563619|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.6622525453127|9.6289227626398|9.6289227626398|9.6039700134678|9.542300129829|9.5377776367776|9.5358645367746|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.3668614801535|9.2877352432817|9.2519274504549|9.2449194890003|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.1549498712108|9.0866108111856|9.0571985279481|9.0571985279481|8.9032202335375|8.7954671749558|8.7508517778677|8.7428354727739|8.659150705019|8.5556020550872|8.5556020550872|8.5556020550872|8.5556020550872|8.4840023576049|8.3483359613714|8.3337068335544|8.3324522195404|8.3082801697591||8.3059097843855|8.3059097843855|8.3059097843855|||8.3059097843855|8.3059097843855|8.3059097843855|8.3059097843855|8.3059097843855|8.2915666453804|8.2311849453676|8.165761031335|8.1452899394492|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797207217543|8.0719117965001|7.8843469979254|7.8270518914292|7.7033913285015|7.6558316151952|7.6558316151952|7.6558316151952|7.6353686827924|-7.9747021569888|-7.9747021569888|-7.9747021569888|-7.9747021569888|-7.9747021569888|-7.9747021569888|-8.0218913173323|-8.1059904998811|-8.1288781371682|-8.1459758510158|-8.2510840881716|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2992963424684|-8.2992963424684|-8.2992963424684|-8.3531069613564|-8.4340076818585|-8.4728493266782|-8.4728493266782|-8.5145670226426|-8.5145670226426|-8.5457617092539|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884||-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.5538450093274|-8.5538450093274||-8.5538450093274|-8.5538450093274|-8.5538450093274|-8.5538450093274|-8.5538450093274|-8.7926054366435|-8.8095683951226|-8.8095683951226|-8.8095683951226|-9.0584091498948|8.5628782031165|8.465975999526
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||-51.632965071923|-51.632965071923|-52.272182870713|-53.131313351357|-54.978127404014|-56.222362222451|-57.669293392784|-59.009213329561|-59.489684079761|-60.160552735528|-60.160552735528|-81.085789728386|-81.350877391214|-81.718551062628|-81.718551062628||-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.718551062628|-81.913020191718|76.313654392605|76.313654392605|76.313654392605|76.313654392605|76.095720999379|74.698260667591|74.698260667591|74.698260667591|74.698260667591|74.698260667591|74.698260667591|74.698260667591|74.617514480782|72.86112728564|72.520700035802|71.911890200235||69.582654506473|69.014060477976|68.490625889836|67.30902919034|65.190590956253||64.850655346493|-66.085522406249|-66.085522406249|-66.085522406249|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|||61.018947249265|61.018947249265|61.018947249265|61.018947249265|61.018947249265|59.656479131498|59.656479131498|59.656479131498|59.643308069218|59.02034335877|58.861492324157|58.643323236354|58.609667371013|58.609667371013|58.609667371013|58.582020129752|58.582020129752|58.582020129752|58.582020129752|58.582020129752|58.582020129752|58.249715560719|58.249715560719|58.249715560719|58.249715560719|58.249715560719|57.7533719476|57.7533719476|57.7533719476|57.7533719476|57.649789897598|57.649789897598|57.649789897598|57.649789897598|57.649789897598|56.508102090268|55.136778786346|54.329754037509|52.802505249061|52.008337809286|51.645375597964|50.179165619993|50.179165619993|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.767535289646|49.725040736596|48.361155738213|-52.552199784486|-52.552199784486|-52.552199784486|-52.701333619454|-52.789257474849|-54.593620560908||50.517445631057|50.517445631057|49.944384966989|||49.424315782277|48.954795567955|48.221994736421|47.43221617035|47.119403913335|47.119403913335|45.499335689363|44.616920463938|44.616920463938|44.616920463938|44.616920463938|43.964356732256||43.499284664665|43.492541330694|43.44282279372|42.994246115948|41.964718728888|40.748574263109|40.458414508516|40.227023512391|40.227023512391|40.227023512391|40.227023512391|40.227023512391|40.081138617759|39.731267089054|39.169183645431|37.882642811078|37.882642811078|37.882642811078|37.882642811078|36.7384919784|36.683880238791|36.238757668888|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-39.121288874619|-39.610319564599|-39.834800770833|-40.267556352697|-40.700617016777|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.90375447967|-41.072823108248|-41.072823108248|-41.072823108248|-41.072823108248|-41.072823108248|-41.072823108248|-41.460913937414|-42.067682576538|-42.420963293683|-42.420963293683|-42.769960410475|-43.095433133619|-43.095433133619|-43.095433133619|-43.164927263808|-43.3921406752|-43.720156670294|-43.93683963427|-44.035378091965|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.648837299655|-44.892640243722|-44.892640243722|-45.555156004377|-46.373505128697|-46.586428599685|-46.586428599685
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||339.25337954544|339.25337954544|339.25337954544|339.25337954544|339.25337954544|339.25337954544|324.39264393938|-349.96895452007|-349.96895452007|-349.96895452007|-349.96895452007|-355.07661613341|-358.08512903712|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-367.25475734261|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-368.15549490442|-370.92277211602|-373.31515076052|-373.31515076052|-377.29461195613|351.3319413434|351.3319413434|351.3319413434|351.3319413434|351.3319413434|344.92437927045|344.04818829966|344.04818829966|344.04818829966|337.46082071283|337.46082071283|337.46082071283|331.17868968093|330.58743297881|329.6193747014|329.6193747014|329.6193747014|||329.6193747014|329.6193747014|329.6193747014|329.6193747014|-347.5655718106|-347.5655718106|-347.5655718106|-347.5655718106|-347.5655718106|-347.5655718106|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-350.14584723097|-351.92079905058|-351.92079905058|-353.289847806|335.81365184362|335.81365184362|335.81365184362|335.81365184362|335.81365184362|335.36511483557|335.36511483557|335.36511483557|335.36511483557|329.85012759508|328.02791955008|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-345.86728412465|-348.31087124961|-350.11196330537|-350.11196330537|-350.11196330537|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-354.38229817163|-357.31366463515|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126||344.36315301126|342.79239223473|339.18599137193|||336.9844348577|331.27437206411|330.91596896012|316.51774328902|295.61758430743|295.61758430743|292.38064923048|285.62331856033|285.62331856033|285.62331856033|282.40647264791|282.40647264791|282.40647264791|277.59052516435|276.77987374539|276.77987374539|276.77987374539|276.77987374539|274.14181943875|274.14181943875|271.65757715417|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.71781129179|-285.71781129179|-285.71781129179|-285.71781129179|-288.33890437831|-288.33890437831|-288.33890437831|-289.45989375368|-296.20543750409|273.43840277324|-265.37399691863|253.17735298174|253.17735298174|253.17735298174|253.17735298174|253.17735298174|253.17735298174|253.17735298174|250.78039220193|248.20043577993|246.11164911102|246.11164911102|246.00792426615|246.00792426615|246.00792426615|246.00792426615|-257.80348856031|-257.80348856031|-259.53980069174|-259.53980069174|-261.93311187971|-265.02290208857|-265.33100232063|-266.84000257848|-268.26666953164|-271.01852170182|-274.71230686121|-274.71230686121|-274.71230686121|-275.52136649532|-275.52136649532|-278.88485166147|-279.48316851274|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663||-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-287.38316955181|273.14861369942|273.14861369942|273.14861369942|273.14861369942|270.2762374438|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||5.2197109323524||5.2197109323524||5.2197109323524|5.2197109323524||||||5.2197109323524|5.2197109323524|5.2197109323524|-5.4601446957031||||||-5.4601446957031||||||-5.5799811556799|-5.5799811556799|-5.7453121824245|||||5.4640977467452||||5.1934415593583||-5.4489680779566||-5.4489680779566||||-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566||-5.4489680779566||-5.6531702928325|||-5.6531702928325|5.2453660509564|-5.3344859402884|||-5.3344859402884|-5.4172069012577|-5.5431299696155|-5.5431299696155|5.1200862684138|5.1200862684138||5.1200862684138|5.0259292167963|4.9932548252015|4.7663642996217||||4.7663642996217|4.7225820992097|4.7225820992097|||4.7225820992097|4.7225820992097|4.7225820992097||||4.5820196145989|4.5820196145989|4.5820196145989|4.3741884225185|||4.3346856765906|4.3346856765906|4.3346856765906|4.3346856765906|-4.7501411520208|-4.7501411520208|4.500954142018|4.2332826089019|4.1075359396531|-4.4010175223075||||||-4.4010175223075|-4.4010175223075|-4.4010175223075||-4.4010175223075|-4.4010175223075|-4.4010175223075|-4.4010175223075|||-4.4010175223075|-4.4010175223075||-4.4010175223075|-4.4010175223075||-4.4326760291713|-4.4326760291713|-4.4707509146418|-4.4797787253819|||-4.5415539644336|-4.5415539644336|4.3371619226563|4.2504468025528|4.2504468025528|-4.4690188291831||-4.4690188291831||-4.4690188291831|||||-4.4690188291831|-4.4690188291831|-4.4690188291831|-4.4690188291831|||-4.5555761791118|||-4.5871107983891|-4.5871107983891|-4.5871107983891||-4.5871107983891|-4.5871107983891||-4.5871107983891|4.1615917329062|4.1615917329062|4.0641770594315|4.0641770594315||4.0641770594315|4.0641770594315|4.0025382686151|4.0025382686151||4.0025382686151|4.0025382686151|3.9417091661574|3.7730591008958|3.7730591008958|3.7730591008958|3.7730591008958|3.7730591008958|3.7730591008958|-4.4614152543657||-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657||-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657||4.2750943112249||||||-4.3976729260689|-4.4251921294801|||4.2474043479028|4.2474043479028||||4.2474043479028|4.0248939318196|4.0025486198549|-4.1771681344637|||||-4.29959012404|-4.29959012404|||||||||-4.6106557463597||-4.6229508292886|-4.6432788517974||||-4.6480873587951|4.5647917320083||||||4.3808797785254||4.3676441983615|||||
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.993982352982|-38.993982352982|-38.993982352982|-38.993982352982|-39.24023661955|-39.24023661955|-39.24023661955|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.540026726405|37.540026726405|37.373833886118|37.373833886118|37.373833886118|37.345597962945|37.345597962945|37.266220442023|37.064840088614|37.064840088614|36.496488529585|35.821656922657|35.658507590115|35.555005873376|33.551118255913|33.283465678228|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.314860613919|-35.955398859554|-36.094141271471|-36.094141271471|-36.094141271471|-36.094141271471|-36.094141271471|-36.094141271471|-36.753490530517|-37.111100606417|-37.270109843651|-37.339024955156|-37.339024955156|-38.005584326191|||36.122859754186|36.122859754186|35.899845536131|35.492050841537|35.281166186032|34.571294482215|33.604771596042|32.843545679507|32.843545679507|32.601716523101|32.346352794358|32.027058736692|31.603397095877|31.291553617272|31.0072811188|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|29.528035334123|29.051149557445|28.476832600008|28.446481302459|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.105134063748|27.832370605499|27.048190583156|26.849638146172|26.849638146172|26.849638146172|26.849638146172||26.695108824318|26.695108824318|26.540121216846|||26.515914192|26.515914192|26.515914192|26.515914192|26.515914192|26.515914192|26.435458649308|26.243843066594|25.912604318615|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.844096369988|25.844096369988|25.635663239432|25.532958790409|25.402176641477|25.206863163857|25.007624466053|24.829907843644|24.829907843644|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.433298718171|-26.563664793126|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.856346601523|-27.095469326092|-27.095469326092|-27.095469326092|-27.095469326092|-27.095469326092|-27.216076261814|-27.434045700153|-27.434045700153|-27.441430285592|-27.441430285592|-27.441430285592|-27.441430285592|-27.754481507695|-27.754481507695|-28.101646318874|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502||26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502||26.756075361502|26.756075361502|26.756075361502|26.415638370791|26.334042464671|25.914492301342|25.499435402946|24.88714968054|24.714050472223|24.714050472223|24.714050472223|24.714050472223
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-273.49634348275|-274.12926341562|-277.71585519081|-278.0009525856|-280.85660601552|-290.64067894547|-294.30788872232|-294.30788872232|-294.30788872232|-294.30788872232|-294.30788872232|-300.2087732155|-301.14348673811|-301.14348673811|-301.14348673811|-301.14348673811|-305.71498611228|-321.07220763913|-328.569121464|-332.90457991307|-340.41063519258|-348.961822306|-355.7409131647|-363.61767807281|-373.18075900913|-385.26195225054|-395.9299435542|-406.17494253825|-419.81659841218|-446.06844403654|-462.86494188739|-493.18049251187|-516.47832077463|-971.53266649885|-971.53266649885|-971.53266649885|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-988.21916844661|-989.87163612493|-989.87163612493|-989.87163612493|-989.87163612493|-989.87163612493|-989.87163612493|-990.60182944546|-1021.6048231198|904.36566285428|900.90187500498|900.90187500498|900.90187500498|900.90187500498|||900.90187500498|900.90187500498|889.31316257607|879.99242524185|855.8471201689|846.30791333328|830.79766520539|815.73074318611|801.94529190817|793.36145783308|787.0460595118|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|766.51225955537|755.69140357497|750.21040296558|750.21040296558|749.51710535636|749.51710535636|749.51710535636|749.51710535636|749.51710535636|740.25233996301|731.70259521173|729.03622232727|716.71799157782|712.6755285652|704.67282511476|680.1808991618|660.92321450921|653.5035974473|646.70690959989|646.70690959989|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.3843965067|631.23825767455|617.998064761|613.05931698226|613.05931698226|605.17703582339|597.78561095719|585.35065035825|582.0673967468|581.56378704831||574.35975389265|570.08862696514|564.44642878003|||564.44642878003|562.16271220784|552.26971278302|541.83299928365|540.00333728457|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-588.5974651544|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|531.26471791272|523.81632407511|-571.83162802056|-571.83162802056|-571.83162802056|-578.41293290804|-587.93498021273|-587.93498021273|-587.93498021273|-587.93498021273|-587.93498021273|-587.93498021273|-599.43887436289|-605.12096608897|-612.13438642047|-628.44932299215|595.81314405876|595.81314405876|595.81314405876|586.49237754034|581.23380749518|581.23380749518|569.54866210945|565.26515909839|563.55018898302|557.46690852171|556.285449844|553.70602147381|553.21608599076|553.21608599076|547.64701770718|547.64701770718||-573.53907555311|-573.53907555311|-573.53907555311|-573.53907555311|-573.53907555311|-573.53907555311|-577.2323109173|-582.2692655483|-584.44844426235|-584.44844426235|-589.78715757882|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||-14.011759887095|-14.011759887095|-14.011759887095|-14.011759887095|-14.011759887095|-14.011759887095||-14.011759887095|-14.011759887095|-14.011759887095|-14.011759887095|-14.011759887095|-14.011759887095|-14.058066617511|-14.240668504648|-14.240668504648|-14.5110212622||-14.749682229612|-14.749682229612|-14.749682229612|-14.866869336867|-14.910054868268|-14.910054868268|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.082090226796||-15.082090226796|-15.082090226796|-15.299555574409|-15.299555574409|-15.614697439867|-15.614697439867|-15.647287838031|-15.647287838031|-15.647287838031|-16.090319731025|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.278403207188|-16.440004648784|-16.440004648784|-16.440004648784|-16.440004648784|15.251451189244|15.192446160012|14.918828407585|14.835591955366|14.835591955366|14.835591955366|14.835591955366|14.732787120713|14.732787120713||14.599674317984|14.455471301242|13.990245739801|13.903606134411|13.903606134411|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.093161236464|-15.136012116206|-15.529457453371|-15.551341934867|-15.608157020881|-15.807675209393|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883||14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096||14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096||14.238000531096|14.238000531096|13.955000818988|-14.23088312179||-14.23088312179|-14.23088312179|-14.393466514759|-14.393466514759|-14.393466514759|-14.393466514759|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442|13.236136690442||13.072964870151|13.072964870151|13.072964870151|12.870007444214|12.870007444214|12.870007444214|12.870007444214|12.592785968594|12.445659917803|12.445659917803|12.445659917803|12.368129834976|12.368129834976|-13.249271702397|-13.249271702397|-13.249271702397|-13.249271702397|-13.249271702397|-13.249271702397|-13.288102282008|-13.297613025727|-13.406497632798|-13.406497632798|-13.449997702502|-13.683053007018|-14.001169829779|-14.084530860324|-14.084530860324|-14.217350758251|-14.217350758251|-14.217350758251|-14.217350758251|-14.217350758251|-14.35098822168|-14.35098822168|-14.482208596904|-14.701898852144|-15.198220931991|-15.366634328613|-15.397816189405|-15.655351171093|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|14.253184658586|13.946871499551|13.629857571404|12.977006917017|12.977006917017|12.977006917017||12.977006917017|12.925841655282|12.925841655282|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.807349171807|12.746150123626|12.746150123626|12.746150123626|12.746150123626|12.746150123626|12.746150123626|12.552388627828|12.416987451998|12.416987451998|12.416987451998|12.416987451998|12.363319751385
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|347.20699081946|343.15676965238|333.77463202477|332.77736891642|329.88637541548|300.66376239741|293.83289790489|293.83289790489|293.83289790489|293.83289790489|293.83289790489|293.83289790489|292.59005199573|292.59005199573|292.59005199573|290.66538168057|290.66538168057||283.87977367804|283.87977367804|283.87977367804|283.87977367804|283.27141397711|279.54371551815|279.54371551815|279.54371551815|272.93417999263|272.93417999263|264.3774264865|262.0504662784|250.31539046716|250.31539046716||245.95629185158|245.95629185158|239.99986339628|232.92918307052|219.01964724579|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-254.09064626395|-261.65077283315|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-265.81686839908|-265.81686839908|-266.7378561787|||-266.7378561787|-266.7378561787|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-270.97733907631|-277.96370771119|-282.72633952774|-285.79593552127|-293.26352101902|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417||241.04287541417|241.04287541417|241.04287541417|||241.04287541417|241.04287541417|241.04287541417|228.74650714693|224.5694460107|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|215.86314701499|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|209.20153103088|209.20153103088|209.20153103088|207.59503915811|195.68449576269|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-252.50189504476|-252.50189504476|-252.50189504476|-252.50189504476|-256.23946200313|-256.59842227235|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897||-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-270.51291323747|-280.54769273429|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||-25.037121522738|-25.037121522738|-25.037121522738|-25.037121522738|-25.069760064204|-25.069760064204|-25.069760064204|-25.069760064204|-25.069760064204|-25.131956131281|-25.30884025607|-25.694267570018|-25.724740782313|-25.87772555492|-25.87772555492|-25.87772555492|-25.87772555492|-25.87772555492|-25.87772555492|-26.069695845155|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.307840315257|23.984266881319|23.856963718569|23.338847995506|-25.747202044655|-25.747202044655|-25.747202044655|-25.747202044655|-25.866890728395|-26.235434121468|-26.294926822824|-26.743251893965|25.473070343543|25.473070343543|25.473070343543|25.278975885357|25.278975885357|25.183306395175|24.910341036719|24.709266835232|24.32362988898|24.291889631562|24.291889631562|23.955432851903||23.867148037081|23.827941492006|23.284379299929|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.828451734781|||-24.994631197717|-24.994631197717|-25.017368743449|-25.300409473346|-25.349344109348|-25.659271080021|-25.889189648102|-25.948744551276|-25.948744551276|-25.948744551276|-25.948744551276|-25.948744551276|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.310475348141|-26.6155608726|-26.6155608726|-26.6155608726|-26.747289824536|-27.081434117479|-27.242704668225|-27.331893698574|-27.650992676286|-27.653325183157|-27.672584329451|-28.020721242267|-28.020721242267|-28.057466822021|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.57894450633|-28.747093465204|-28.747093465204|-28.891214664639|-29.065794423621|-29.173104448894|-29.193352853128|-29.193352853128|-29.193352853128|-29.396865180105|27.487141446555||27.487141446555|27.267934830414|27.147704794922|||26.993005437893|26.523339027876|26.307927234338|26.307927234338|26.307927234338|26.287697376329|25.831885935552|25.580284882285|25.580284882285|25.580284882285|25.580284882285|25.449206141077|25.389117748033|25.225701663832|25.225701663832|24.957445831144|24.914940219283|24.849933153126|24.391036145923|24.175595090386|23.861773912109|23.83245944143|23.83245944143|23.83245944143|23.83245944143|23.652733157748|23.448591257327|23.381769102142|22.30206001937|22.30206001937|22.30206001937|22.30206001937|22.30206001937|22.30206001937|22.30206001937|22.30206001937|21.834510577382|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-24.18921388755|-24.18921388755|-24.18921388755|-24.506903480267|-24.733226059515|-25.30691777185|-25.696575492791|-25.86949178112|24.41476671034|24.41476671034|24.41476671034|24.41476671034|24.214185733861|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.021742695476|23.78971382634|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.525078839402|-25.766754647472||-25.966394023077|-26.048594911063|-26.048594911063|-26.048594911063|-26.048594911063|-26.258438807024|-26.428264756218|-26.826960399433|-27.326622462586|-27.94225015208|-27.94225015208|-28.077922568347
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-729.24569016122|-744.54513465721|-751.61447728297|-775.00497747153|-784.2833083017|-809.98145366856|-820.03494852062|-824.2610539118|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-861.93555205164|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|735.47377942083|735.47377942083||720.08305882817|720.08305882817|713.80503918733|691.5218751387|673.27002573065|673.27002573065|659.71334849521|650.36817096256|640.50391476859|640.50391476859|639.14323013524|639.14323013524|639.14323013524|628.43692237249||620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|||620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|607.31840280617|607.31840280617|600.82600311797|592.00111457552|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|583.35120903893|567.75134337659|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|560.47386537741|551.10941639157|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426||550.93348366426|545.62097143251|532.8080238139|||-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-648.48827386731|-648.70099295927|-648.70099295927|-648.70099295927|-664.61665640223|-668.85062991633|-678.90755347691|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505||-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-683.33725755505|-696.13436910372|-696.13436910372|-696.13436910372|-696.13436910372|-696.13436910372|-696.13436910372|-706.0659656708|-716.79024149957|-716.79024149957|-724.28671805141|-724.28671805141|-734.8759927405|-758.6779422377|-761.22061195357
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|349.78941441344|345.74582003369|345.74582003369|345.74582003369|345.65092233832|-369.53136282993|-369.53136282993|-369.53136282993|-369.53136282993|-369.53136282993|-369.53136282993|-369.53136282993|-372.66817380138|-372.98686791733||-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263||-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|||-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-381.09472172962|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682||||-383.03932539682|-383.03932539682|-383.03932539682|-386.19923959022|369.72537976218|369.72537976218|369.72537976218|369.72537976218|369.72537976218|369.72537976218|365.92820041392|364.85077583149|364.85077583149|364.85077583149|359.07863099658|357.1651553852|355.061286474|354.62365672405|344.85961688685|336.99957872682|322.73285575766|314.98352190204|314.98352190204|314.98352190204|314.98352190204|314.98352190204|314.35497955269|314.35497955269|311.11663038407|305.9518278139|304.56867790411|301.32075797397|298.01195093082|297.18329118602|297.18329118602|297.18329118602|297.18329118602|296.3258763829|296.29540396169|292.81242044622|292.81242044622|292.81242044622|292.81242044622|292.21379744404|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|287.66060637356|283.67844813534|282.53161582095|279.69069034902|278.42297842599|276.74123838084|-299.26416107634|-299.26416107634||-299.26416107634|-299.26416107634|-299.26416107634|||-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-302.7712819468|-304.66807782772|-305.66454821298|-309.80931541062|-309.80931541062|-309.80931541062|-309.80931541062|-310.62035150621|-310.62035150621|-310.62035150621|-311.26704671751|-313.07263586892|-313.07263586892|-313.07263586892|-314.20292942141|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-320.80502752128|-327.12778869009|-333.34200642215|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-341.09432157481|-345.9753295347|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|321.18336445326|318.30373251697|316.21694765881|316.21694765881|313.88550282403|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||382.95327989366|375.95919716917|369.32400160381|369.32400160381|369.32400160381|365.01419951087|365.01419951087|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768||364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|360.24445603242|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257||-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-403.41689436188|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|||366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|350.82663283844|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|345.26335703682|341.92551450543|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|334.42438425021|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416||330.70805373416|330.70805373416|330.70805373416|||330.70805373416|330.70805373416|330.70805373416|323.75668541279|323.75668541279|323.45187268087|323.44652520097|323.15620395182|323.15620395182|320.26791428797|320.26791428797|320.26791428797|320.26791428797|320.26791428797|320.26791428797|320.26791428797|320.26791428797|320.26791428797|320.26791428797|312.84173152173|312.84173152173|309.9527549651|309.9527549651|305.94548006186|305.94548006186|305.94548006186|305.24497784651|304.48762697101|304.48762697101|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-348.1981728129|-348.1981728129|-348.1981728129|-349.87908008942|-351.00453343268|-356.50503714743|-358.03337460825|-359.00930512028|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-364.00049278414|-369.65492936313|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683||335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|332.67085290617|332.67085290617|332.67085290617|332.67085290617|331.36206016388|331.36206016388|331.36206016388|331.36206016388|331.36206016388|329.92487450676|329.92487450676|329.92487450676|329.92487450676|329.80504047566
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.130673000136|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.16651260284|-10.26195830137|-10.299761772571|-10.299761772571|-10.299761772571|-10.351401753357|-10.379891178267|-10.401545601042|-10.43820890388|-10.43820890388|-10.43820890388|-10.43820890388|-10.508009634649|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.599285176259|-10.599285176259|-10.599285176259|-10.599285176259|-10.599285176259|10.047919676062|10.047919676062|10.039406602466|10.039406602466|9.9382291026513|9.8760004560861|9.8760004560861|9.8760004560861|9.7133955593356|9.7133955593356|||9.6671054755591|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.234698214547|-10.377887370869|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8737590966304|9.8737590966304|9.8737590966304|9.8737590966304|9.7343406494208|9.7343406494208|9.7343406494208|9.6642677315681|-10.172991286505|-10.172991286505|-10.226656660757|-10.365507109652|-10.37184135968|-10.396823804185|-10.410914969229|-10.412394747935|-10.412394747935|-10.412394747935|-10.412394747935|-10.412394747935|-10.451883141423|-10.509925966158|-10.679539688969|-10.679539688969|-10.679539688969|-10.679539688969|-10.682266350747|-10.843074026109|-10.851448930341|-10.851448930341|-11.013832053695|-11.042937657637|10.483193643417||10.483193643417|10.324659885661|10.22628912848|||10.207543160317|10.13085583919|10.13085583919|10.06706199904|9.9828469517022|9.9114965600205|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.804178080002|9.7424199680924|9.7088003269433|9.707270503371|9.707270503371|9.707270503371|9.6130782501886|9.5978650403232|9.5492943472565|9.4464384391243|9.2832644597617|9.2530103490632|9.2530103490632|9.2530103490632|9.2110704973784|9.2110704973784|9.2110704973784|8.9206340661145|8.9201485173014|8.8079433458941|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2462628348088|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.4138811787278|-9.4138811787278|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635||-9.4167371218635|-9.4167371218635|-9.4567519094981|-9.4567519094981|-9.4567519094981|-9.4591691655624|-9.5812989520484|-9.668665440817|-9.7262951355723|-9.7362574131526|-9.7362574131526|-9.7362574131526|-9.7362574131526|-9.7362574131526|-9.8002856606949|-9.8402292957409|-9.8402292957409|-9.9496994802802|-10.093555060741|-10.132282830738|-10.151425310266
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-46.333145059099|-47.385893457924|-47.385893457924|-47.385893457924|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-47.063215299374|-47.063215299374|-47.063215299374|-47.358290502473|-47.358290502473|44.641617101597|44.641617101597|-46.198659636271|-46.198659636271|-46.198659636271|-46.198659636271|-46.198659636271|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|43.96011716466|43.790686942261|||43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.479065798473|43.470627995279|43.162918960547|43.0533585866|43.0533585866|42.955258349786|42.955258349786|42.510286521261|42.118098999995|42.017886455344|41.959873737546|41.585415696273|41.111572529618|40.705079689891|40.588977433212|40.538058399067|40.538058399067|40.538058399067|40.538058399067|40.538058399067|39.920064633539|39.913405199239|39.842672952225|-41.991433886013|-41.991433886013|-41.991433886013|-41.991433886013|-42.432703207291|-42.743004479184|-42.934449582381|-43.042719952578|41.681423275212|41.545470441425|41.151630424619|41.151630424619|41.151630424619|41.001028371888|41.001028371888|40.6700309394|-42.135245931083|-42.135245931083|-42.135245931083|-42.441940559209|-42.7799350567|-43.22325980082|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.091407296228|40.597117632812||40.075269415283|40.075269415283|39.660297502305|||39.503666256563|39.203764232119|39.203764232119|39.203764232119|39.026405422909|38.964896194386|38.737661353137|38.07406805995|38.00218178317|38.00218178317|37.864647722741|37.040718556003|36.717466037092|36.227183095413|35.929647807498|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.244277582281|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|34.937494506219|-36.3352134977|-36.3352134977|-36.3352134977|-36.3352134977|-36.3352134977|-36.3352134977|-36.419126540888|-36.805696521057|-37.1496629029|-37.61295819608|-38.192174968097|-38.357971678148|-38.594414298149|-38.799121367718|-38.799121367718|-38.799121367718|-38.799121367718|-38.799121367718|-38.799121367718|-39.024653549284|-39.024653549284|-39.350727844338|-39.671920564551|-40.2986495405|-40.2986495405|-40.2986495405|-40.2986495405|-40.396276622962|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-41.238970771019|-41.446633249063|-42.071815814727|-42.338536015887|-42.338536015887|-42.338536015887|-42.338536015887|-42.338536015887||-42.338536015887|-42.463928372483|-42.592143543143|-43.092352912775|-43.092352912775|-43.092352912775|-43.615945654833|41.741006148503|41.741006148503|41.741006148503|41.741006148503|41.741006148503|41.741006148503|41.716549983052|41.716549983052|41.421204240162|41.421204240162|41.421204240162|41.421204240162|41.421204240162|41.386891531767
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||127.81180307556|126.78678708224|126.78678708224|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-130.25083592768|-130.89004950725|-130.89004950725|-130.89004950725|-130.89004950725|-130.89004950725|-131.90005382126|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.31783949927|126.31783949927|124.22537620416|124.02819239156|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|-129.48509360924|-129.48509360924|-129.48509360924|-129.48509360924|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|||122.86332212295|122.62863674846|122.62863674846|122.62863674846|122.62863674846|122.62863674846|121.81631002045|121.81631002045|121.81631002045|121.81631002045|121.81631002045|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-129.02492000622|-129.21539161227|-129.21539161227|-129.21539161227|-130.21710552134|-131.09677975882|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-133.10329175209|-133.10329175209|-133.10329175209|-134.77032433853|-135.30410099454|-135.30410099454|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.66053046885|-136.66053046885|-136.66053046885|-136.66053046885|-139.41447829872|-141.00496927533|-142.37389138153|-142.37389138153|-142.37389138153|136.29366543286|136.29366543286|136.29366543286|136.29366543286|136.29366543286|136.29366543286||136.29366543286|135.45962283338|134.81069254572|||133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|129.33024232066|128.98916135537|127.61018250504|127.36307948759|127.36307948759|127.36307948759|126.80342572188|125.02675824055|125.02675824055|125.02675824055|125.02675824055|125.02675824055|125.02675824055|125.02675824055|124.81306928935|122.82107989667|122.82107989667|122.82107989667|122.14564839865|122.11283221688|122.11283221688|118.95433214732|118.95433214732|118.95433214732|118.95433214732|118.95433214732|118.95433214732|118.1235609004|118.1235609004|115.15395163928|-120.91049124684|-120.91049124684|-120.91049124684|-120.91049124684|-120.91049124684|-121.58943437963|-121.73572411249|-121.73572411249|-122.44524960728|-122.63083187972|-124.556477408|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-126.15624411461|-126.15624411461|-126.15624411461|-126.15624411461|-127.26804799898|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622||-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-130.88444388423|-132.74938183927|125.7767055084|125.7767055084|125.7767055084|125.7767055084|125.7767055084|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||-355.72704210016|-355.72704210016|-355.72704210016|-356.60781065328|-360.17533838863|-366.87260906028|-369.94581763864|-369.94581763864|-369.94581763864|-372.66202129391|-373.21337259111|-376.05929202831|-383.56589020399|-389.31765205228|-392.76405749678|-392.81562418805|-395.90625757494|-396.72058242282|-396.72058242282|-396.72058242282|-396.72058242282|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|371.31158958058|371.31158958058|371.31158958058|368.95731836536|367.56749930565|367.56749930565|367.56749930565|367.56749930565|365.47942978421|365.47942978421|365.47942978421|365.47942978421|365.47942978421|356.41047685984|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-369.20475542711|-369.20475542711|-369.20475542711|-369.20475542711|-369.20475542711|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|344.37879428815|341.76533783753|336.71276084091|336.71276084091|331.50307031368|330.64035971144|||330.64035971144|330.64035971144|330.64035971144|329.08928958551|328.59920556431|323.76577141423|320.02864236455|316.25405046256|316.12669967846|311.42968902804|309.65519884137|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|307.05160929132|302.25733890984|297.64146868889|293.91275349927|291.59194968885|285.31328862184|274.62948608651|274.62948608651|274.62948608651|273.23006443664|273.23006443664|273.23006443664|273.23006443664|271.85568539663|271.85568539663|271.85568539663|271.85568539663|271.85568539663|271.85568539663|269.28409827599|268.63789477226|264.97543287141|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-281.87996162723|-286.99994685198|-288.21104798875|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|272.02779819435||272.02779819435|272.02779819435|271.69755015844|||271.06395547118|268.93772016329|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.60472321561|268.60472321561|266.99412944638|266.87546638014|266.87546638014|264.52828410998|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|259.05922063578|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-284.41622637212|-284.41622637212|-284.41622637212|-284.41622637212|-285.26942277175|-285.26942277175|-287.1993559226|-291.88818172444|-292.92020632414|-295.98911779885|-300.8767002071|-300.8767002071|-303.94077936422|-309.03419522457|-310.68047470728|-310.68047470728|-317.55609114611|-321.62038755863|-321.62038755863|-321.62038755863|-321.62038755863|-321.62038755863|-321.62038755863|-323.46708541942|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|300.14179986391|298.10199984879|296.41333113082|294.62387064219|294.62387064219|293.65984914833||-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-331.09027221973|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917||232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|232.79062761917|231.79514179908|224.57793533231|223.91992814701|220.74436460779|-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851||-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851||-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851|-236.7143737851|-239.82152642789|-248.38502936432|227.33311800491|227.33311800491|227.33311800491|227.33311800491|227.33311800491|227.33311800491|227.33311800491|227.33311800491|227.25995806254|227.25995806254|227.25995806254|227.25995806254|227.25995806254|227.25995806254|||227.25995806254|226.83329283967|222.84810264657|222.15938596458|222.15938596458|216.25488058429|-237.75217063287|-237.75217063287|-237.75217063287|-237.75217063287|-237.75217063287|-237.75217063287|-237.75217063287|-237.85092839616|-237.85092839616|-237.85092839616|-237.85092839616|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.18379450464|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-241.8783198958|-242.59812880946|-246.82013990032|-254.97793474846|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089||233.84314604089|232.48128032999|230.34586991554|||224.66207853164|223.85442001248|223.85442001248|222.22855569634|222.22855569634|222.22855569634|214.65394890875|209.90438920226|208.66097477589|208.66097477589|204.94553278458|202.32837908546|200.95374385824|195.81527807437|192.63919599545|190.36576756385|186.6220153384|186.6220153384|186.6220153384|186.6220153384|185.72223205976|185.72223205976|184.50646059518|184.50646059518|182.39606054629|178.63451849979|176.40743301584|176.40743301584|169.3317999114|169.3317999114|169.3317999114|168.23676516671|168.23676516671|168.23676516671|168.23676516671|166.84084475988|161.79538306653|157.62820391589|156.87338770342|156.87338770342|156.87338770342|148.41487607374|147.42208384821|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-163.38276949658|-165.94197221082|-167.16635005848|-167.16635005848|-167.16635005848|-167.54594281401|-169.37882924836|-173.13758771465|-176.47509678256|-176.85631303286|-176.85631303286|-176.85631303286|-179.13479242827|-182.34233586025|-182.34233586025|-183.57481931792|-186.28313376226|-186.91312180966|-186.91312180966|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-188.41412701279|-188.41412701279|-188.41412701279|-194.99903154009|-201.69891664313|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.74468683575|192.43854262403|192.17615982748|191.88461999603|190.62736012878|187.63594857788|186.20301783055|186.20301783055|184.51447341144|184.26051804423|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|181.47998259955|180.41386735101|180.12116938093|180.12116938093|180.12116938093|180.12116938093|180.12116938093|180.12116938093|179.99018616653|179.11131864098|178.78308281196|178.78308281196|178.78308281196|178.05343145014|176.9315971123|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.23797889264|171.1366506739|170.09573716209|170.09573716209|170.09573716209|170.09573716209|170.09573716209|169.84526029214|166.77251143571|||164.45835892487|163.40709946253|163.40709946253|163.40709946253|163.40709946253|163.40709946253|163.40709946253|162.11725311917|160.6858300174|156.16480604418|153.83034140543|152.27815762577|150.42296071645|150.37507202739|150.37507202739|150.33618707254|148.95204733987|148.95204733987|148.95204733987|147.08004971764|139.5852142045|138.26208944638|138.26208944638|136.08287546723|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-147.26410861323|-148.28789981548|-150.26988817524|-152.60850866723|-152.60850866723|-154.15111836777|-154.71966575051|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|143.26569716399|142.00076598001|140.80866673346|140.80866673346||140.34394950593|140.34394950593|140.34394950593|||139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.7329096492|139.58023873459|139.58023873459|139.58023873459|139.58023873459|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|139.28571805707|-148.647349209|-148.647349209|-148.647349209|-148.647349209|-148.647349209|-148.647349209|-151.31650420737|-152.82944776297|-156.53604566021|144.44772697639|144.44772697639|141.40303607729|138.87836663752|138.45491134159|138.45491134159|138.45491134159|138.45491134159|138.45491134159|137.6943447483|137.38538915719|136.08654299936|135.46895273899|135.46895273899|135.46895273899|134.99884434513|134.58764249076|134.58764249076|133.82054474018|133.82054474018|132.89227328987|-140.0102738986|-140.0102738986|-140.0102738986||-140.0102738986|-140.0102738986|-140.0102738986|130.52728746936|130.52728746936|130.52728746936|130.52728746936|130.52728746936|130.52728746936|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-178.31730157512|-180.44143890427||-183.57938368107|-188.12639606471|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935||164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.1493643778|164.1493643778|159.62152089205|-176.66701026408|-176.66701026408|-176.66701026408||-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408||-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-177.64667400219|-182.13519333577|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|||166.62564048244|165.15626313371|163.40141060266|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|159.2222627374|158.17473535764|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|153.73651750108|141.765670289|141.765670289|141.765670289|141.765670289|141.765670289|141.765670289|140.43964077521|136.96626617167|134.25228159264|134.25228159264|134.25228159264|134.25228159264|134.25228159264|131.96365570841|130.05405664242|125.96426139394|125.96426139394|124.28806957183|121.95193316536|121.95193316536|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989||119.95006499871|118.47229444301|118.01366150949|||115.46517301239|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|113.37418888552|111.24621505217|111.24621505217|111.24621505217|109.21246464469|108.35680897412|108.35680897412|108.35680897412|105.87423380412|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|101.44609155526|97.578986378409|94.193316587582|91.281468215667|88.412739664408|88.269709805749|87.071904107489|82.270142885074|-98.694593088832|-98.694593088832|-98.694593088832|-99.960661191638|-101.78406680391|-104.35451722991|-104.42168284402|-109.2518718612|-113.22985711493|-117.3331738092|-117.64369537023|-117.64369537023|-117.64369537023|-117.64369537023|-117.64369537023|-118.44299900959|-118.65109636686|-118.65109636686|-118.65109636686|-119.19566347755|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-122.59289859463|-125.19766366404|-125.76131605711|-125.76131605711|-126.91812657876|-127.8979156234|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-132.2111613332|-134.97351572898|-138.61445032555|-138.61445032555|-138.61445032555|-138.61445032555|-138.61445032555|-138.61445032555|-138.72407624955|-138.72407624955|-138.72407624955|-139.087864534|-141.10031581183|-141.10031581183|-141.10031581183
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261||1384.036014261|1384.036014261|1384.036014261|1384.036014261|1379.8177936233|1376.6864373593|1373.8293992577|1345.4326224391|1319.7029138212|1314.3365709125|1290.4104667039|1266.5022980738|1257.2294898132|1257.2294898132||1257.2294898132|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1249.8616956084|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|||1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1240.2447446481|1240.2447446481|1216.7779945417|1183.5079930672|1173.5644367414|1162.9604852682|1162.6552321122|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1127.1326441158|1127.1326441158|1127.1326441158|1127.1326441158|1127.1326441158|1126.2665229758|1114.413792076|1108.8802333831|1104.8669259812|1077.4897932096|1077.4897932096|1075.3440464915|1066.437829435|1061.9967647054|1061.9967647054|1061.9967647054|1061.9967647054|1050.930906989|1050.930906989|1050.930906989|1050.930906989|1050.930906989|1050.8121188766|1025.9023543074|1025.8299867511|1025.8299867511|1025.8299867511|1025.8299867511|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039||1021.2607501039|1011.8002563562|1011.8002563562|||1011.8002563562|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|999.36230275131|999.36230275131|991.38245091942|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1126.3978369393|-1126.3978369393|-1126.3978369393|-1126.3978369393|-1141.1976020246|-1166.4370398142|-1166.4370398142|-1166.4370398142|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.6361398686|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3046136536|1050.9268675568|1050.9268675568|1050.9268675568|1050.9268675568|1026.1853975457|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165||-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1162.2664672344|-1176.4548881752|-1176.4548881752|-1181.5054313058|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.304370628389|11.304370628389|11.286626846582|11.286626846582|||11.286626846582|11.233551451933|11.233551451933|11.165057126429|11.108280860526|11.108280860526|11.07920107482|10.986889570268|-11.79644637801|-11.79644637801|-11.79644637801|-11.79644637801|-11.79644637801|-11.79644637801|11.135189861582|11.135189861582|11.135189861582|11.135189861582|11.135189861582|11.041526376954|11.041526376954|11.041526376954|11.041526376954|11.041526376954|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|10.863296936306|10.849218472676|10.789168575931|10.789168575931|10.789168575931|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031||10.671869754031|10.671869754031|10.671869754031|||10.671869754031|10.55874395286|10.544160206174|10.468511456754|10.457668179967|10.457668179967|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.281914947204|10.2699052998|10.218228466928|10.19080901987|10.13201004539|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|9.9602696702719|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.743448576428|-10.833832141533|-10.929258422471|-10.940441949398|-10.940441949398|-10.959380263786|-11.047644053014|-11.210160107647|-11.362955776889|-11.434395119039|-11.607661773195|-11.787201264005|-11.787201264005|-11.787201264005|-11.787201264005|-11.787201264005|-11.94689014499|-12.046545167153|-12.100605482729|-12.25678342677|-12.318317724038|-12.318317724038|-12.318317724038|-12.336464644327|-12.464404742866|-12.614894037942|-12.745437548668|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.857111059275|-12.964012290202|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638||-13.109332887638|-13.221480890897|-13.291089584195|-13.366502442456|-13.366502442456|-13.366502442456|-13.366502442456|-13.366502442456||-13.366502442456|-13.418335506758|-13.441921662348|-13.441921662348|-13.441921662348|-13.521703331284|-13.521703331284|-13.521703331284|-13.521703331284|-13.521703331284|-13.521703331284|-13.591026299459
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||6.7333877381422|6.7018195585783|6.6382958040777|6.6382958040777|6.6017177751928|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.1760469660985|-7.3306074391722|-7.3859528712564|-7.4391140862894|-7.4902354940237|-7.4902354940237|-7.4902354940237|-7.5723170157341|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.7530022823324|-7.837780339134|-7.8397559927705|-8.1680623212129|7.8282255460855|7.8282255460855|7.7485843554732|7.6685096078921|7.6685096078921|7.6685096078921|7.6685096078921|7.6685096078921|7.6685096078921|7.5898348364222|7.5898348364222|7.5898348364222|7.4820389784032|7.4647653143333|7.3518225926742|7.1561916689723|7.1024353085458|7.0868724781605|7.0020803564492|6.8823115951157|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.6377285369175|||6.6377285369175|6.6377285369175|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.164048604487|-7.2681426952876|-7.2681426952876|-7.2681426952876|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.7452282231064|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0811941106663|-7.0811941106663|-7.0811941106663|-7.0811941106663|-7.0811941106663|6.667183056836|6.667183056836|6.5370091501923|6.3488991066319|6.2362770023723|6.1580852074513|6.1428986266671|6.1428986266671|6.0284986446763|5.9388872462803|5.9079303033147|-6.1060545012138|-6.1060545012138|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.746590787622|5.746590787622|5.746590787622|5.6491011055009||5.5649455026009|5.4838841706755|-5.7444692311965|||-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.759576817164|-5.77786331244|-5.8847044836298|-5.8847044836298|-5.8847044836298|-5.8847044836298|-5.8847044836298|-5.9185605988254|-5.9367338005426|-5.9451988644564|-5.9451988644564|-5.9451988644564|-5.9542208454304||-6.0093566070324|-6.0123350691802|-6.0123350691802|-6.0140940847811|5.7683231421776|5.7683231421776|5.7503152397737|5.7503152397737|5.7503152397737|5.7503152397737|5.5659058389249|5.3843396567838|5.2102664470161|5.1200202599824|5.1200202599824|5.1133556250798|5.0603952544781|5.0359947303768|-5.2206622344034|-5.2206622344034|-5.2206622344034|-5.2206622344034|-5.2206622344034|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|4.9726862249918|4.9352068700335|4.9281186304646|4.8787984541342|-5.072049611383|-5.072049611383||-5.072049611383|-5.072049611383|-5.1631661979946|-5.1809903422005|-5.1809903422005|-5.1809903422005|-5.1809903422005|-5.200433549948|4.9610695484888|4.9610695484888|4.7711884317146|4.7213761339967|||4.4273065737424|4.3915019834407|4.3915019834407|4.3110018929252|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685||4.2457661398354||||4.0943411495586|4.0943411495586|4.0878549743772|4.0878549743772|4.0878549743772|4.0669497040776|||-4.2148323514183|-4.2148323514183|-4.2148323514183|-4.2148323514183|-4.3346892387233|-4.3346892387233|-4.3346892387233|-4.3855434557423|4.306001878493|4.306001878493|
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||111.25784603797|111.25784603797|111.25784603797|111.25784603797|111.25784603797|110.59116694028|110.59116694028|110.34018862573|109.02969651786|109.02969651786|109.02969651786|109.02969651786|109.02969651786|109.02969651786|109.02969651786|106.2274367607|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|102.7725285564|102.33213728864|102.33213728864|101.01903956685|100.07115982146|99.506838566408|99.193632663456|99.193632663456|98.304032817116|96.980289218149|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456||-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-104.34009022332|-104.34009022332|-104.34009022332|-104.41398710252|-104.78498643241|-106.14165320221|-106.25183629795|-107.28825188201|-107.28825188201|-107.28825188201|-107.43155731714|-107.43155731714|-107.43155731714|-107.43155731714|-109.09339634088|-109.12599644293|-109.80983354659|||-109.80983354659|-109.80983354659|-109.80983354659|-110.02949059699|-110.02949059699|-110.02949059699|-110.02949059699|-110.02949059699|-111.42720787496|-114.67467787498|-118.12186074515|-118.63748617845|-118.63748617845|-119.28609795788|-120.58853918146|-120.58853918146|-120.58853918146|-121.60948653829|-122.08276595685|-122.35307014886|-122.75896971429|-124.03774370313|-124.16504959159|-124.16504959159|-124.16504959159|-124.16504959159|-124.16504959159|-124.16504959159|-124.39449886804|-125.92722367716|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.66296415128|116.65329265371|115.95921473784|114.29357396544|-123.41621865193|-123.41621865193|-123.41621865193|-123.41621865193|-123.41621865193|-123.41621865193|-124.42706495517|-124.42706495517|-124.42706495517|-124.42706495517|-124.88007488509|114.55514083984|114.55514083984|114.55514083984|114.55514083984|114.55514083984|114.55514083984||114.55514083984|114.55514083984|114.40570848389|||111.98967804294|111.36626792667|111.36626792667|109.14585172598|108.18428189958|107.0047564794|103.72194918542|101.9592004341|101.9592004341|101.34910896554|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|100.54750966792|99.069453236843|98.060505546226|97.045003110716|95.711112532957|95.264340783764|95.264340783764|95.256787352985|95.256787352985|95.256787352985|95.256787352985|94.524210034946|93.551497166956|93.551497166956|93.540550542766|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.62792788844|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-101.97773829243|-104.06137520231|-105.36819644942|-105.43587824916|-105.43587824916|-105.43587824916|-105.43587824916|-105.43587824916|-105.50097684966|-106.56775019021|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.85521167509|-107.87245733199|-108.33636632301|-108.33636632301|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-109.04819486755|-109.04819486755|-109.04819486755|-109.04819486755|-109.04819486755|-110.37045547849|-110.37045547849||-110.37045547849|-110.37045547849|-110.37045547849|-110.37045547849|-110.47272440996|-110.75670885142|-110.75670885142|-110.75670885142|-110.75670885142|-112.94078735837|-114.53602161202|-114.53602161202
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||595.01539997429|595.01539997429|595.01539997429|589.75377225162|589.75377225162|589.75377225162|589.75377225162|581.10141361291|581.09571881255|581.09571881255|581.09571881255|581.09571881255|571.01847573738|571.01847573738|571.01847573738|-594.16618554544|-594.16618554544|-594.16618554544|-595.19853949493|-600.3594883277|-602.08533505213|-602.08533505213|-602.08533505213|-602.08533505213|-606.78926116903|-611.35735414133|-611.35735414133|-611.35735414133|-618.20261571259|-630.19735079177|-630.7946717651|-630.7946717651|588.14286585492|587.85318428324|584.78131587027|574.78479541141|567.2053282349|560.93821583971|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-592.36093641683|-592.36093641683|-592.36093641683|-592.36093641683|-592.36093641683|-598.91510565957|-598.91510565957|-598.91510565957|-598.91510565957|-598.91510565957|-598.91510565957|-606.65136501181|-606.65136501181|-614.02929445757|568.33494520217|568.33494520217|568.33494520217|568.33494520217|568.33494520217|563.39993911352|561.64173009225|561.64173009225|561.64173009225|561.64173009225|-589.73390933848|-589.73390933848|-589.73390933848|-599.42656593164|||564.51687481841|564.51687481841|564.51687481841|564.51687481841|556.86959854124|556.86959854124|549.84316192843|549.84316192843|549.84316192843|549.84316192843|544.47851325381|534.75390361535|533.18505297029|533.18505297029|533.18505297029|522.59450330033|518.8697571609|518.8697571609|505.021952401|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|469.22154318573|469.22154318573|469.22154318573|469.22154318573|469.22154318573|469.22154318573|469.22154318573|468.47228164145|468.47228164145|462.24697790619|460.55218241475|460.53314739782|460.53314739782|460.53314739782|460.53314739782|458.35789247558|458.35789247558|458.35789247558|458.35789247558|454.27542353786|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|447.47953180999|-469.86624464205|-469.86624464205|-469.86624464205|-469.86624464205|-469.86624464205|445.83575335353|445.83575335353|445.83575335353||445.83575335353|444.06193765898|443.41328339333|||439.13697205379|435.12996081063|433.64784873972|433.64784873972|433.64784873972|433.64784873972|431.41982718584|419.21214133276|419.21214133276|418.58015771457|416.71127346433|415.15698441837|413.71331161232|407.02589229711|404.86211272487|401.45788607342|391.71987612758|379.78875227012|369.84461451658|369.84461451658|369.84461451658|369.84461451658|369.84461451658|369.84461451658|368.23845175779|363.4260673421|360.44007448547|355.5333916809|344.19657247409|344.19657247409|344.19657247409|343.49618994245|332.01918406689|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-361.82002635988|-361.82002635988|-366.29446491701|340.97553214437|340.97553214437|340.97553214437|340.97553214437|340.97553214437|340.97553214437|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|333.17375587696|-370.10692570745|-371.75214103129|-373.71349444286|-376.93721808212|-382.93024231347|353.66635508115|353.66635508115|-374.07182432927|-374.07182432927|-374.07182432927|-374.07182432927|-374.07182432927|-377.69236885811|-377.69236885811|-378.41374181934|-380.17083204265|-382.8564732657|-389.3738680003|-395.25985570726|-395.87466579122|-395.87466579122|-395.87466579122|-395.87466579122||-395.87466579122|-396.26381638667|-396.26381638667|-396.26381638667|-396.26381638667|-396.26381638667|-400.7486821614|-401.93186499921|-405.6295782979|-405.6295782979|-405.6295782979|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||31.15649755435|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|29.914012866176|29.914012866176|28.233348481033|-31.23905720515|-31.483396898849|-32.867384684465|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|27.634577729009|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|25.339261634433|24.96132119966|24.96132119966|24.96132119966|24.018691527318|23.756879050943|23.323043550773|23.323043550773|23.323043550773|22.960604152992|21.479003122466|21.128893617145|19.945437593981|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.758042571924|18.758042571924|18.758042571924|17.091471127991|17.091471127991|||15.464413568183|15.164347459656|15.135942990893|14.977024457315|12.611560606802|-22.529155261772|-22.529155261772|-22.529155261772|-25.724914848383|-25.724914848383|-31.043238864537|-32.161376249123|-32.729415271666|-32.729415271666|-33.540080586071|-33.540080586071|-36.770089404445|-38.377321420622|-39.793134674443|-40.27724763479|-40.27724763479|-40.27724763479|-41.239163309624|-42.687404957403|-44.281005372592|-45.310004859046|-45.534450377442|-47.340501614652|-48.093788467592|-48.093788467592|-48.093788467592|-48.529209705134|-49.928831518787|-49.928831518787|-49.928831518787|-50.583371219686|-50.583371219686|-54.860969183237|-62.263853944441|-67.634283398147|-71.550871264665|-74.729857325254|-75.286550737477|-75.286550737477|-75.286550737477|-75.286550737477|-75.286550737477|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|64.122499524281|64.122499524281|64.122499524281|64.122499524281|64.094138220681|64.094138220681|64.094138220681|64.094138220681||64.094138220681|63.771262994224|61.062518507037|||60.022479741544|60.022479741544|60.022479741544|58.420536801517|54.986464061487|54.986464061487|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-59.816947406521|-60.194933931022|-60.194933931022|-61.352150431373|-62.130166679729|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-64.822184200684|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.372305450006|-65.372305450006|-65.372305450006|-65.372305450006|-65.372305450006|-67.64099672052|-67.64099672052|-68.821106568672|63.47701526529|63.47701526529|63.47701526529|63.47701526529|63.47701526529|63.47701526529|62.585570397713|62.143963988995|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-68.706991360781|-69.581103190446|-71.623445361482|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199||-71.970561120199|-72.269879786139|-72.269879786139|-72.269879786139|-73.285421442064|-73.732691101534|-74.800767161562|-76.749738510134|-79.633044993085|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|71.463321789964
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||29.547868096695|29.462076544614|29.397863043515|29.268736986284|29.132638111973|29.132638111973|29.051820268525|28.960766038647|28.960766038647|28.911962731404|28.211069989781|-30.350530500053|-30.350530500053|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.594412287448|-30.978040046131|29.29060024829|29.29060024829|29.29060024829|29.29060024829|29.29060024829|29.062888617993|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.387634907588|-30.787371593962|-30.92930291124|-30.955891534441|-31.134323884771|-31.39373320332|-31.39373320332|-31.440017236315|-31.440017236315|-31.440017236315|-31.671003044256|-31.671003044256|-31.671003044256||-31.671003044256|-31.671003044256|-31.74778099922|-31.775311691536|-31.833679657263|-32.226310391208|-32.251000845604|-32.251000845604|-32.304322292988|-32.304322292988|-32.349246398811|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.787585650714|||30.787585650714|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.213670835265|30.009634240213|29.824593685007|29.605103967296|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.826798827587|-30.869190939473|-30.869190939473|-30.869190939473|-30.869190939473|-30.869190939473|-31.112990335411|-31.222766721454|-31.311407447089|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.549963346019|-31.666625198275|-31.684396856157|-31.684396856157|-31.684396856157|-31.954885713621|-32.063761119891|-32.315290217984|-32.608655352711|-32.834873150474|31.14312015611|31.14312015611|31.14312015611|31.14312015611|31.14312015611|31.14312015611||31.14312015611|31.139576764438|31.057863071598|||30.85040328573|30.744891988688|30.569325618671|30.338138453084|29.948319713665|29.948319713665|29.925908822034|29.456566035984|29.240628865292|29.109033216956|29.076703404854|28.963003846749|28.831114050133|28.615127612466|28.289029811614|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-32.843422330677|31.169540129988|31.169540129988|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|30.860196041333|30.386330312344|29.679256326459|-31.372111455536|-31.372111455536||-31.372111455536|-31.505124666002|-31.577915723354|-31.672683352927|30.366665720372|30.366665720372|30.366665720372|30.366665720372|30.366665720372|30.366665720372|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|29.984493506073|29.713159811839|29.713159811839|29.713159811839|29.500733336194|29.485165111792|29.485165111792|29.379150257134|29.379150257134|29.379150257134|29.379150257134|29.276834127665|29.238067135104|29.238067135104|29.210324075282|29.210324075282|29.210324075282|29.210324075282|29.11076280219|29.11076280219|29.11076280219|29.11076280219|29.100847685146|28.956497788217|28.907219489179|28.796911009773|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.765252500703|28.748048824443|28.748048824443|28.748048824443|28.458942672029|28.279379496326|28.260422425524|27.91991297962|27.788792898939|27.520881549833|27.468988397384|27.468988397384|27.296099109411
05739|26063|/equities/catena|MSCI_EU_SMALLCAP||525.31157755688|517.45256488504|517.45256488504|516.22507209448|512.13896899387|509.70996554875|509.01107283194|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398||504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398||504.79275278398|504.79275278398|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|484.45220625131|477.71877314977|477.71877314977|472.10419238863||-511.74624854439|-511.74624854439|-511.74624854439|-511.74624854439|-511.74624854439||-511.74624854439|-511.74624854439|-511.74624854439|-516.96805393821|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|||486.53489770976|480.70544189974|472.45049099971|467.58387888856|461.64875432063|448.53194619338|435.57405709272|435.57405709272|435.57405709272|435.57405709272|435.57405709272|427.03783511062|424.66426191219|415.84919177038|406.17687364135|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-453.60874315252|-457.21450581951|-457.21450581951|-462.49388721699|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-471.7400528585|-478.07784532563|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873||439.58698382873|435.77442376369|435.18268900176|||434.80299218782|432.26259796627|432.26259796627|432.26259796627|432.26259796627|432.26259796627|417.70288459468|394.42542766651|390.35607999735|390.35607999735|387.40285289343|387.40285289343|387.40285289343|381.21427014201|377.71585266159|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|364.4109161682|364.4109161682|364.4109161682|364.4109161682|357.04546783446|356.0727501763|355.86972140086|352.28858204697|334.17621549869|-386.50097839378|-386.50097839378|-386.50097839378|-386.50097839378|-386.50097839378|-386.50097839378|-387.52946386381|-387.52946386381|-387.52946386381|-392.59941175298|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-402.94717878544|-402.94717878544|-402.94717878544|-402.94717878544|-407.06354622536|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|370.12535680254|370.12535680254|370.12535680254|370.12535680254|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-408.17791773385|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-418.6787741486|-419.24309188169|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988|67.480038457988||66.866711517041|66.563223351011|66.563223351011|-73.17517897627|-73.17517897627|-73.17517897627|-73.17517897627|-73.17517897627|-73.17517897627|-73.17517897627||-73.17517897627|-73.17517897627|-73.17517897627|-73.17517897627|-73.17517897627|-74.055751451091|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671|68.092198006671||66.207997869961|65.858886267865|65.343208235861|65.059122635657|63.587917091377||63.081017125455|62.505673862658|62.505673862658|62.505673862658|62.505673862658|-69.815919795344|-70.282613748765|-70.282613748765|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|65.163978923363|||65.163978923363|65.154421025959|63.941025396682|63.544716062338|63.544716062338|63.544716062338|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.870322164968|61.030250184633|61.030250184633|61.030250184633|61.030250184633|61.030250184633|61.030250184633|60.747496729534|60.409768452099|60.409768452099|60.409768452099|58.899745691541|56.78582396852|55.937720875178|55.937720875178|55.937720875178|55.239134687223|54.870349720929|54.870349720929|54.870349720929|54.870349720929|52.183723056553|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069||50.430682306069|49.81186880511|49.285409444372|||48.883787890054|46.929236626071|46.929236626071|46.929236626071|46.622760401148|46.622760401148|45.361399767552|44.974990055245|44.974990055245|44.974990055245|44.974990055245|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-50.61722379363|-50.677312611509|-50.677312611509|-51.071458974335|-52.617234012783|-52.617234012783|-52.988037079904|-53.621151149642|-53.683967456748|-53.683967456748|-53.683967456748|-58.482423176112|-58.482423176112|-58.482423176112|-58.482423176112|-59.172137752442|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-57.736591385027|-58.032324312153|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||-34.745482071762|-34.745482071762|-35.328320453108|-35.328320453108|-35.328320453108|-35.328320453108|-35.328320453108|-35.328320453108|-35.328320453108|-35.764799910056|-36.391445404144|33.822362252041||33.822362252041|33.822362252041|33.822362252041|33.822362252041|||33.822362252041|33.822362252041|33.822362252041|33.12484478505||-34.694616269717|-34.935683303022|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.459863544812|33.459863544812|33.447874036604|33.447874036604|33.447874036604|33.447874036604|32.722637987991|32.350153447146|31.919616382381|30.416240340097|-32.792565097502|-32.792565097502|-32.792565097502|-32.792565097502||-32.792565097502|-32.792565097502|-32.792565097502|-32.792565097502|-32.810787527945|-32.810787527945|-32.810787527945|-32.810787527945|-33.538626897956|-33.538626897956|-34.076406615132|-34.076406615132|-34.076406615132|-34.842930384966|31.868015827522|31.561685524368|30.864517570883|30.864517570883|30.864517570883|30.188354043331|29.156503602494|||28.457226140222|27.866362844265|27.02174444056|27.02174444056|26.87416087098|25.804622448232|-29.64009143521|-29.64009143521|-29.64009143521|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-31.221499718167|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.079935536259|-31.162478533057|-31.162478533057|-31.162478533057|-31.162478533057|-31.809161517556|-31.809161517556|-31.809161517556|-32.146291147267|-32.523656512405|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.96788004692|-33.67264343694|-34.72238282578|-35.510980493678|-35.678864672067|-36.548739329843|33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.919786489658||33.919786489658|33.919786489658|33.919786489658|||33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.813652502886|32.979059099479|-36.332142620881|-36.332142620881|-36.332142620881|-36.332142620881|-36.913492606304|-36.949338234204|-36.949338234204|-36.949338234204|-37.64802794629|-37.64802794629|-37.64802794629|-37.815776085334|-37.815776085334|-38.347562182927|-38.347562182927|-39.297292670701|36.690338577626|36.690338577626|36.690338577626|36.050376960301|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|35.921355835192|-36.820597251136|-36.820597251136|-36.820597251136|-36.820597251136|-36.820597251136|-36.820597251136|-36.820597251136|-36.820597251136|-37.42566488394|-38.309071627025|-38.851747820515|-39.596385026131|-39.818205754132|-39.972698173671|-39.972698173671|-39.972698173671|-39.972698173671|-39.972698173671|-39.972698173671|-39.972698173671|-39.972698173671|-40.302997758818|37.66889044661|-40.015342350105|-40.015342350105|-40.015342350105|-40.530935308779|-41.112150851714|-41.319059045036|-42.053717278187|-42.053717278187|-42.053717278187|-42.053717278187|-42.804131029651|-43.113125104724|-43.113125104724|-43.225695578058|-43.648079161535|-43.648079161535|-43.908975659355|41.30853773441|41.30853773441|41.30853773441|41.307763138991|41.307763138991|41.041959382407|40.738288456988|-43.703824092888|-43.703824092888|-43.703824092888|-44.423693394156|-44.558597868815|-44.558597868815|-44.558597868815|-45.073442797015|-45.576046365444|-46.128938244387|-46.159932399905|-46.417567157827|-46.417567157827|-46.417567157827|-46.447298791764|-46.616905965757|-46.616905965757|-46.616905965757|-47.896561082151|-48.503503729627|-48.503503729627|-48.503503729627
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||16.004829048901|16.004829048901|16.004829048901|16.004829048901|16.004829048901|15.883144087029||15.695160223856|-16.816018815976|-16.816018815976|-16.816018815976|-16.816018815976|-16.816018815976|-16.816018815976|-16.816018815976|-16.816018815976|-16.816018815976||-16.816018815976|-16.816018815976|-16.816018815976|-17.152243027137|-17.291936645956|-17.428819296593|-17.747576631699|-17.778214548942|-17.778214548942|-17.778214548942|-17.778214548942|-17.778214548942|-17.778214548942|-17.778214548942|-17.778214548942|-18.214127486411||-18.22930753834|-18.331174777691|-18.618250554076|-19.650493614399|19.952513491088|19.529459621038|19.488677821255|19.111753394975|18.773615124903|18.541849934482|18.405999964502|17.806389086805|17.213210681371|16.443289018662|16.143931946259|16.128813939074|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.971131807205|15.904591884478|15.74760239904|15.611501410988|15.506835623347||15.356594902237|15.082884530182|14.938481891547|14.701647321819|14.681274299752|13.919749821702|-15.732501041581|-16.534445616591|-16.769661847075|-17.723512269082|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256||17.628540167256|17.628540167256|17.628540167256|17.628540167256|17.628540167256|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.813260531954|-17.820289797841|-17.822558786395|-17.822558786395|-17.822558786395||-17.835620564358|-17.840689308265|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303||-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303||-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.835520024305|17.835520024305||17.718355650378|17.67011864392|17.629019871995|17.619466719413|17.587984443917|17.587984443917|17.523037779347|17.495875000971|17.487430458646|17.487430458646|17.487430458646|17.487430458646|17.487430458646|17.487430458646|17.391866663408|17.332630664454|17.250144462173|17.242383511403|17.189037463774|17.123929286125|17.087144083582|17.015715381395|16.928851415594|16.877889635253|16.79154406884|16.723382116454|16.677647300447|16.552941211821|16.468545896876|16.386717777637|16.226352776849|16.036224459899|15.871083258802|15.276758616958|15.177510095739|-16.748876808855|-17.260141318345|-17.884646037446|15.859069979661|15.859069979661|15.859069979661|15.859069979661|15.859069979661|15.859069979661|15.222856482392|-16.729468481166|-16.729468481166|-16.729468481166|-16.729468481166|-16.729468481166|-16.729468481166|-16.869409552794|-16.892121835529|-16.902691594832|-16.902691594832|-17.275057571986|-18.047286848071||16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.899429748608|16.857411664888|16.857411664888|16.789902468704|16.499058480818|16.441923560133|16.441923560133|16.261581780105|16.240646443532|15.993561692588|15.993561692588|15.993561692588|15.776734400185|15.310568755099|15.310568755099|15.310568755099|-15.978187708875
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-210.06437884756|-211.33820482303|-212.67577940677|-212.8842973912|-212.8842973912|-215.1769945582|-216.35221295448|-218.92468309504|-222.17186959697|-224.47172366202|-224.47172366202|-224.47172366202||-224.47172366202|-224.47172366202|-224.47172366202|-224.47172366202|-224.47172366202|-224.47172366202|-224.47172366202|-224.47172366202|-225.81303544641|-228.11447891262|212.96851086611||212.96851086611|212.96851086611|212.96851086611|212.96851086611|212.96851086611|||212.96851086611|212.96851086611|209.53168111371|207.41298342333|204.56997819063|202.34318346002|202.34318346002|200.98131512512|198.6848046896|198.6848046896|198.6848046896|197.89422285525|197.04913735354|196.716485576|196.716485576|196.716485576|196.716485576|196.716485576|196.716485576|196.716485576|195.76277158456|194.12996330815|194.12996330815|194.12996330815|194.12996330815|-205.17005958367|-205.17005958367||||-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-207.78339936787|-209.66488157438|-211.03876205205|-212.87902918567|-212.87902918567|-212.87902918567|-213.99891843519|-214.74323728042|-215.27027042659|-217.21140700747|-218.75273033579|-218.75273033579|-218.75273033579|-218.75273033579|-219.81414346121|-221.8490457471|-224.73227712135|-228.42475235705|-228.7941652166|-232.31690894621|-232.31690894621|-232.31690894621|-232.31690894621|-232.31690894621|-232.51878771801|-234.96532477294|-241.54360480263|221.03415545507|221.03415545507|221.03415545507|221.03415545507|221.03415545507|221.03415545507|219.54907161973|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|214.77996348911|214.36485631408|214.36485631408|214.36485631408|214.36485631408|212.89428411525|210.68059970766|210.68059970766||209.17844615412|207.69924233219|207.69924233219|||207.69924233219|207.59558520096|207.59558520096|207.59558520096|207.59558520096|207.27286990238|201.52540676409|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|199.62809182282|199.62809182282|199.62809182282|199.62809182282|199.62809182282|195.49787437779|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-212.67032594613|-214.11028800692|-214.11028800692|-216.16699108245|-219.70776498717|-223.50862945895|-227.38736453962|-227.80818553447|-231.53132285541|-236.71257484694|-237.99326929279|-237.99326929279|-237.99326929279|-237.99326929279|-237.99326929279|-237.99326929279|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46740347804|-239.37489071887|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-245.70136334241|-249.123738573|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||-41.073683942015|-41.073683942015|-41.073683942015|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.380484024024|-42.043870518975|-42.099893587352|-42.099893587352|-42.099893587352|-42.196766135462|-42.196766135462|-42.196766135462|-42.343075696371|-42.863417245439|-43.083240722607|-43.368045832261|-43.388942322846|-43.414377620613|-43.434864497622|-43.506515794816|-43.697239670292|-44.032489124421|-44.443876813389|-44.542084771767|-44.748428431236|-44.998721511729|-44.998721511729|-44.998721511729|-44.998721511729|-45.079690729653|-45.409655026898|-45.760728443448|-45.798585455488|-46.012873482783|-46.236524820415|-46.275582260653|-46.30997896141|-46.30997896141|-46.422199990421|-47.475777707794|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.515059585823|-48.515059585823|-48.515059585823|-48.515059585823|-48.515059585823|46.521005652785|46.521005652785|46.521005652785|46.521005652785|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|||46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|45.773618712289|45.665132114471|45.471255166863|45.304726979837|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-48.334981679095|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.265422483056|45.265422483056|44.317386478807|44.317386478807|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.462667127956|-46.462667127956|-46.462667127956|-46.462667127956|-46.462667127956|-46.474648871673|-46.474648871673|-46.546278016052|-46.885527736711|-46.885527736711|44.811817107908||44.811817107908|44.558686930065|44.320765078206|||43.957517160463|43.925821579885|43.925821579885|43.492024833838|43.001137025798|42.735710205463|42.434119186829|41.662356228773|41.590394173667|41.454327436073|41.283523488414|41.283523488414|41.283523488414|40.958358473659|40.933175081545|40.869084246218|40.486761816408|40.394733596804|40.080103292586|40.080103292586|39.277894539437|38.864327054114|38.659421192235|38.659421192235|38.659421192235|37.876074468435|37.876074468435|37.811194379397|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-40.360621862217|-41.164581118474|-41.412311565489|-41.479234920177|-41.656927570407|-42.412141465152|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-43.07943661041|-43.428262629188|-43.623625135065|-43.844105484604|-43.844105484604|-43.997894448836|-44.356549760588|-44.398705449232|-44.398705449232|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982||-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||114.97865122172|114.97865122172|113.35405411558|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.53293199863|-116.53293199863|-116.53293199863|-116.56992562972|-116.74436477778|-117.20168177431|-117.20168177431|-118.10187007923|113.03843417139|113.03843417139|113.03843417139|113.03843417139|113.03843417139||113.03843417139|113.03843417139|113.03843417139|112.71492846775|112.64992018064|112.4318727624|112.4318727624|112.4318727624|112.4318727624|110.06319238208|-115.11334707092|-115.11334707092|-116.49816154716|113.05759743322|112.28239433321|112.28239433321|112.28239433321|112.28239433321|111.91377546558|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.56859544523|-115.8750290597|-115.8750290597|-115.8750290597|113.39237735627|113.39237735627|113.39237735627|113.39237735627|113.39237735627|113.39237735627|113.39237735627|||113.39237735627|113.39237735627|113.00819638435|112.36986027294|112.36986027294|112.36986027294|112.36986027294|112.36986027294|112.17452024008|112.17452024008|112.09391120832|110.34879116395|109.22087991877|109.13430932543|106.9603431863|106.88467197889|106.88467197889|106.88467197889|106.88467197889|106.88467197889|104.82741610732|103.03046276532|101.2560701631|99.890075076785|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-104.58810805177|-106.18678663942|-107.86146864152|-107.86146864152|102.02059158511|-98.87396428385|-98.87396428385|-99.476722470864|-99.476722470864|-99.476722470864|-99.476722470864|-99.476722470864|-99.872507303468|-99.872507303468|-99.872507303468|-99.872507303468|-99.872507303468|-100.07500735202|-100.31084398858|-100.31084398858|-100.31084398858|-101.52871783168|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.96502501373|-103.28335832893|99.995299071916||99.995299071916|99.995299071916|99.995299071916|||99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.566996595206|99.302217930492|98.2024608916|97.858292507458|97.581433321953|97.231398155072|97.231398155072|95.857107111457|95.285678382982|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|94.297850386188|94.140882341031|94.140882341031|94.140882341031|93.412089285988|-97.303833602106|-97.303833602106|-97.303833602106|-97.303833602106|-97.493145225484|-97.529689396304|-97.529689396304|-97.529689396304|-98.613545723405|-99.498381848298|-99.620421139358|-99.744909410078|-100.22088073163|-100.22088073163|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-101.49914985067|-102.67683342173|-103.08498194426|-103.08498194426|98.962750634694|98.962750634694|98.962750634694|98.962750634694|98.962750634694|98.962750634694|-103.18992057242|-103.18992057242|-103.18992057242|-103.18992057242|-103.18992057242|-103.18992057242|-103.70546611589|-103.93385191805|-104.56539102005|-104.70321173588|-105.25172765645|-105.25172765645|-105.25172765645|-105.41880178933|-105.41880178933|-105.5042261601||-106.13802957541|-106.20891835961|-108.22101887369|-110.5344677888|-112.61607455795|-113.14008140106|-114.29453700934|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||189.81207355902|185.31897062113|184.50996583093|184.222181883|181.35798834711|181.06443064908|179.52714414839|176.99894392053|176.99894392053|176.88771546726|176.65304028066|176.65304028066|176.65304028066|176.65304028066|176.65304028066|176.65304028066|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311||175.22901904311|175.22901904311|173.41002302397|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|165.80720130101|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703||-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703||-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|167.72970859551|167.72970859551|167.72970859551|167.72970859551|167.72970859551|167.15748811815|167.15748811815|||167.15748811815|166.40277678275|165.69752297693|165.64724164863|164.53178327931|164.53178327931|160.52975801244|157.94973875433|157.69594113498|157.69594113498|157.69594113498|156.70857386124|156.70857386124|154.96508528934|153.07231444503|148.80256736704|147.28063210324|146.73036431453|146.73036431453|146.73036431453|145.51435834714|145.51435834714|145.51435834714|144.81402039023|144.81402039023|142.69335497189|142.11797814049|142.11797814049|142.11797814049|141.95886680459|139.78763232601|137.05848816117|135.74831526236|135.62035605594|-148.93192566895|-148.93192566895|-148.93192566895|-148.93192566895|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193||137.95104708947|135.12289159432|135.12289159432|||134.00321915563|133.92495512001|133.92495512001|133.74994080853|131.96975168671|131.96975168671|131.96975168671|126.13003987003|126.13003987003|126.13003987003|125.52227093035|124.61946629072|124.61946629072|122.49940648107|119.61600754027|119.51948342571|119.51948342571|119.51948342571|116.79942602857|116.23467038438|116.23467038438|116.23467038438|114.03852264931|113.63168750924|113.4907628819|112.84494070314|112.84494070314|112.84494070314|107.44993648819|106.46104113583|104.84004960595|104.35561101236|103.08142518525|103.08142518525|103.08142518525|102.9832414404|102.9832414404|-113.19095277785|-113.19095277785|-113.19095277785|-113.19095277785|-113.19095277785|-113.19095277785|-113.61413670762|-113.61413670762|-113.64904341414|-114.77115943382|-116.84017782686|-118.28908698291|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-122.2193770019|-122.2193770019|-122.2193770019|-122.2193770019|-123.38819658401|-125.16466143002|-126.8551784342|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-128.07743560081|118.49121362289|118.49121362289|118.49121362289|118.49121362289|118.49121362289|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||-101.90655844919|-101.90655844919|-101.90655844919|100.34236387644|100.34236387644|100.34236387644|100.34236387644|99.936512569961|99.441675614844|98.377698738852|97.084402691048|97.084402691048|97.084402691048|97.084402691048|96.257666520191|-98.710395839239|-98.710395839239|-98.710395839239|-98.710395839239|-98.710395839239|-98.710395839239|-99.090892189358|-99.090892189358|-99.090892189358|-99.358771608509|-100.00073338516|-100.00073338516|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181||-100.58571583181|-100.58571583181|-100.58571583181|-101.92968364721|-102.25641835119|-102.25641835119|-102.25641835119|-103.12577882253|-103.12577882253|101.7364200113|100.88481171383|100.88481171383|100.88481171383|100.88481171383|100.47200809864|98.965566385103|98.699086011539|98.699086011539|98.699086011539|98.699086011539|97.67683675982|97.67683675982|97.138439345967|97.138439345967|-97.886433712481|-97.886433712481|-98.553816388976|-98.970629982299|-99.157644594318|-99.292386307327|97.443419504112|97.443419504112|97.443419504112|96.776028792003|96.413916658406|-98.05733559101|-98.05733559101|-98.05733559101|-98.05733559101|||-98.05733559101|-98.061175090694|-98.061175090694|-98.061175090694|-98.061175090694|-98.061175090694|-99.345750100771|-100.00083420824|-100.38370464191|-101.92244961908|101.71198078229|101.71198078229|101.47775476325|99.74766523883|99.74766523883|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.41685423299|-103.41685423299|-103.41685423299|-103.41685423299|-103.41685423299|-103.41685423299|-103.62090988082|-103.62090988082|-103.62090988082|-103.87017737408|-104.27269650587|103.18292551951|103.18292551951|103.18292551951|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.81655129761|102.05172569851|101.75135880157|101.3543135507|101.3543135507|101.3543135507|101.3543135507|100.79423849926|100.29137656806|99.968197797379|99.093203646586|99.093203646586|99.093203646586|99.093203646586|99.093203646586|99.093203646586||99.093203646586|98.498005662412|97.037226767507|||97.008542796013|97.008542796013|97.008542796013|96.720603700078|96.584003602572|96.02666871979|95.315741411339|94.928598685939|94.592888615616|94.136621339179|94.136621339179|94.136621339179|94.136621339179|94.035133634515|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-97.770356069306|-98.061502335579|-98.49611862292|96.247666740687|96.247666740687|96.247666740687|96.247666740687|96.247666740687|96.157250299387|96.157250299387|96.157250299387|96.157250299387|95.202501604218|94.202779899326|-96.899691752641|-96.899691752641|-96.899691752641|-96.899691752641|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.308477698259|94.264971744675|94.044415168915|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.944867092136|-97.327632645505|-97.48077935218|-97.48077935218|-97.724197483054|-97.902440918806|95.143049813471|95.143049813471||95.143049813471|95.143049813471|95.143049813471|95.143049813471|95.143049813471|95.105608411587|94.714272669858|94.714272669858|94.714272669858|94.714272669858|94.714272669858|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|93.87821863616|93.87821863616
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||-8.9813848281269|-9.0551493724589|-9.06197510634|-9.06197510634|-9.1099719567888|-9.1760801257682|-9.2029379432083|-9.2029379432083|-9.2160425787371|9.0200088783055|9.0200088783055|8.9855659056537|8.9825734616244|8.9708659300213|8.9708659300213|8.9708659300213|8.9592968685899|8.9592968685899|8.9592968685899|8.9592968685899|8.9375521058808|8.8472805415006|8.7069779937369|8.6749757732398|8.6696612821987|8.6696612821987|8.5004569145232|8.4888409080539|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4092829513126|8.4092829513126|8.4092829513126|8.4092829513126|8.270870399428|8.2091038518972|8.2091038518972|8.2091038518972|8.2091038518972|8.2091038518972|8.1940040382883|8.112782243572|7.9964246790523|7.9863093566658|7.9863093566658|7.9863093566658|7.911454857694|7.8643939641966|7.8485733849342|7.8485733849342|7.8383889324947|7.8383889324947|7.8383889324947|7.7732100097652|7.7630112003745|7.7523493051913|7.7523493051913|7.7523493051913|7.7523493051913|7.6498324076761|7.644258251944|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|||-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.8054183398612|-7.951966925772|-7.951966925772|-8.0882965640523|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.7737286271074|7.7656547464177|7.7656547464177|7.7656547464177|7.7656547464177|7.7656547464177|7.6729495434016|7.6260552039908|7.5961725304708|7.5550797485806|7.5550797485806|7.5550797485806|7.5550797485806|7.5389772811971|7.4355303887351||7.3693533175101|7.3693533175101|7.3693533175101|||7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3600656683197|7.3600656683197|7.3300727136654|7.257858621602|7.2226208178255|7.1406897933453|7.1290996241536|7.0873326116101|7.0020366303673|6.9561516568121|6.9151686082346|6.9118539106032|6.868170951382|6.8617543774078|6.8617543774078|6.815837895123|6.7681533354828|6.6873925812056|6.6638469682312|6.6638469682312|6.6638469682312|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8415567738884|-6.8595075721071||-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8990103114346|-6.9700114052272|-7.0340199850224|-7.0340199850224|-7.0340199850224|-7.0340199850224|-7.055577638218|-7.0789753093424|-7.2410833718713|7.3672312588118|7.3672312588118|7.3672312588118|7.2690509418674|7.2690509418674|7.1889457018318|7.067717290713|7.0446860004283|6.9418731187027|6.8765257436083|6.8561398804239|6.8434887528476|6.8305432134267|6.8139368222153|6.8127077073959|6.8002308707664|6.7897010491104|6.7567914618645||6.7567914618645|6.729768052542|6.7047424215341|6.6536026418501|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.790713220029|-6.8113480731171|-6.8353866652561|-6.8982072490136|-6.9135638759843|-6.948404131809|6.8008693315245|6.8008693315245|6.8008693315245
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||-23.738871043783|-23.738871043783|-23.933190286007|-24.242432845794|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286||22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|21.839560156402|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.919329269734|-22.922012433112|-22.922012433112|-23.01075573799|-23.01075573799|-23.037519689372|21.225232294762|21.225232294762|21.108035806774|20.951151269409|20.835723870035|20.685248261289|20.573608484087|20.42400952425||20.422232321527|20.147199476239|20.147199476239|19.804666665392|19.204073856492||18.970082122108|18.363980538338|17.565532850656|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.840506426406|16.815501797729|16.815501797729|16.70889115399|16.70889115399|||16.53376902547|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.485052378271|-17.612677471372|-17.612677471372|-17.612677471372|-17.612677471372|-17.612677471372|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.807468920336|-17.807468920336|-17.807468920336|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.70025456808|16.489170852215|16.314634869397|16.145704452529|16.118006273921|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467||16.02431645467|16.02431645467|16.02431645467|||16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|15.973128372586|15.766809205387|15.573677729869|15.446762507963|15.446762507963|15.358069571972|15.106808891432||15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|14.9964540695|14.923282435078|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.635471065372|14.635471065372|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.140138123289|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.032315165226|13.859238631664|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.547459763458|-14.704400294545|-14.829333404173|-14.834259619834|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||-147.84134610635|-153.81526876493|-153.81526876493|-153.81526876493|-153.81526876493|-153.81526876493|-153.81526876493|-154.77252457985|-155.40280271513|-156.71422371315|-156.98247045331|-158.29565059762|-158.29565059762|154.29426532198|154.29426532198|153.88181591536|153.88181591536|153.6131242172|152.81458127676|152.70682767502|152.70682767502|152.70682767502|151.97981022323|149.93312060529|149.01457624627|145.16835538711|145.16835538711|145.16835538711|145.13706103261|-147.97838231817|-147.97838231817|-147.97838231817|-148.97597357184|-149.50614211478|-149.50614211478|-149.65126681238|-150.32362741794|-151.12070204777|148.62699925058|145.49666040863|145.44902532642|145.44902532642|145.44902532642|145.44902532642|143.30742982073|143.30742982073|139.8860426285|139.44127394859|139.44127394859||139.44127394859|138.22919344575|137.13244157004|136.96658555285|136.96658555285|136.96658555285|136.96658555285|132.44064417167|-134.79485618404|-134.79485618404|-134.79485618404|-135.36095504552|-136.48994699882|-136.78883983213|-137.64870804237|133.12366519055|129.11449588704|129.11449588704|129.11449588704|129.11449588704|129.11449588704|126.88702434876|126.88702434876|126.507807036|||125.11951213077|125.11951213077|125.11951213077|125.11951213077|125.11951213077|124.12077112915|124.12077112915|124.12077112915|124.12077112915|124.12077112915|124.12077112915|124.12077112915|121.86752839356|-125.86462325945|-125.86462325945|-125.86462325945|-125.86462325945|-126.23847198369|-127.73163350293|-129.22681367053|-129.22681367053|-129.22681367053|-129.22681367053|-129.52979423883|-131.22755000196|-131.9806131478|-132.86734455115|-134.87483075467|-136.29425402049|-136.63093375347|-136.63093375347|-136.63093375347|-136.89963503693|-136.89963503693|-136.89963503693|-140.03293154874|136.2458740836|136.2458740836|136.2458740836|136.2458740836|136.2458740836|136.2458740836||136.2458740836|136.2458740836|136.2458740836|136.2458740836|134.03431538803|131.27145628645|126.91273514114|126.66970164337|125.0095041892|125.0095041892|124.63277632892|-129.23128152337|-129.23128152337|-129.23128152337|-129.23128152337|-129.23128152337|124.50603111247|124.50603111247|124.50603111247|124.50603111247||124.50603111247|124.50603111247|123.81780420917|||121.8326597154|121.8326597154|121.8326597154|119.94184472162|117.97635199796|117.97635199796|-124.29723557889|-124.29723557889|-124.29723557889|-124.29723557889|-124.29723557889|-124.29723557889|-126.21198087252|-126.21198087252|-126.21198087252|-128.14556321809|-128.14556321809|-128.14556321809|-128.14556321809|-128.14556321809|-128.14556321809|-128.68395879213|-129.38019403341|-129.38019403341|120.79358934617|120.79358934617|119.47603421417|119.47603421417|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-125.88847960308|-126.55386478454|-129.15984781086|-131.41094480951|-134.07882824429|129.3737965458|129.3737965458|129.3737965458|129.3737965458|129.3737965458|129.3737965458|128.82643857194|128.32938602449|126.44376191035|-133.61562519976|-133.61562519976|-133.61562519976|-135.28402647385|-135.29002206622|-135.29002206622|-135.29002206622|129.95728522109|129.95728522109|129.95728522109|129.95728522109|129.95728522109|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236||-134.352630236|-135.72176775797|-135.72176775797|-135.84640285553|-136.95711614889|-137.8245792632|-138.24257315559|-138.24257315559|-138.24257315559|-138.24257315559|-138.24257315559|-138.24257315559|-138.6917457466|-139.01861062367|-140.0429020493|-141.3032239906|-141.89802529988|-143.2943339102|-143.2943339102|-143.2943339102|-143.2943339102
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||30.573732235081|30.162479349913|29.908309244383|29.773122972104|29.450692381962|29.256324466184|28.662582591855|28.112150495549|28.112150495549|28.112150495549|27.960722518519|-29.777503890074|-29.777503890074|-30.161114924789|-30.5012388689|-30.867398849397|-30.867398849397|-30.867398849397|-30.867398849397|-30.867398849397|-30.867398849397|-31.20946289699|-31.20946289699|-31.20946289699|28.87642058042|28.87642058042|28.87642058042|28.87642058042|-30.143593409379|-30.143593409379|-30.143593409379|-30.17065938614|-30.184065963407|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.145979596177|27.995532672713|27.806926296516|27.806926296516|27.806926296516|27.806926296516|27.806926296516|27.735474425735|27.494972474246|26.844413499997|26.635459719947|26.225511033061||25.739456131197|25.110506536935|-26.787319693944|-26.787319693944|-26.787319693944|-26.787319693944|-26.787319693944|-26.787319693944|-27.097308742143|-27.097308742143|-27.519231172775|-28.260570853464|-28.260570853464|-28.260570853464|-28.429407641614|26.041430404086|26.041430404086|26.041430404086|26.041430404086|26.041430404086|26.041430404086|||25.909922734785|25.719357640531|25.479841716848|25.291490881269|25.112767900168|24.703074999583|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.972950131963|-27.483833903815|-27.566153631712|-27.566153631712|-27.856593156966|-27.856593156966|-27.856593156966|-27.856593156966|-27.856593156966|-27.882325200143|-28.258140276872|-28.2646001169|-28.296777335462|-28.379752573766|-28.665095981652|-28.665095981652|-28.665095981652|-28.665095981652|-28.665095981652|-28.863698175285|-28.863698175285|-28.965368656874|-28.965368656874|-29.214298041397|-29.26055288086|-29.26055288086|-29.567281296624|-29.643326671187|-29.643326671187|-29.643326671187|-29.643326671187|-29.643326671187|-29.898141551089|-30.117378632306|-30.63742655869|-30.63742655869|-30.63742655869|-30.63742655869|-31.033251435179|-31.350619936453|-31.350619936453|-31.386799124067|-31.596444212933|-31.640492425516|29.309027408064||29.309027408064|29.309027408064|29.309027408064|||29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.298182868296|29.298182868296|29.039647843368|28.96905356196|28.870647949494|28.870647949494|28.870647949494|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.082510457591|28.082510457591|28.082510457591|27.919455512978|27.71984998676|27.71984998676|27.71984998676|27.71984998676|26.583166567185|25.575740566627|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.848662230927|-27.848662230927|-27.848662230927|-27.848662230927|26.29081190646|26.29081190646|26.29081190646|26.29081190646|26.29081190646|26.29081190646|26.182176078547|26.182176078547|25.960751071229|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-28.210764101883|-28.57862692822|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.435043615929|-39.435043615929|-39.666437037379|-39.701597301596|37.532905634988|37.532905634988|37.363154351403|37.363154351403|-38.765230342246|-38.765230342246|-38.765230342246|-38.765230342246|-39.012546254726|37.215991717251|37.215991717251|37.215991717251|37.042768193254|36.778077974329|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.187454508213|35.963838681543|35.7709309359|35.39547631692|35.222752861967|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.813649045668|34.813649045668|34.340164885744|34.244627566056|34.092643096399|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|||33.957071244783|33.877300620153|33.422000646673|32.87722349176|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.595983281507|-34.63720212024|-34.649668005236|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.476400299503|32.135943720798|32.135943720798|32.135943720798|32.056602608341|31.949003152469|31.837782255389|31.304480834777|31.274422217271|31.160469850855|31.07552086971|31.014347795836|31.014347795836|31.014347795836|31.014347795836|31.014347795836|31.014347795836|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479||-32.192568592479|-32.192568592479|-32.192568592479|||-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.412853245658|-32.454247139676|-32.454247139676|-32.454247139676|-32.454247139676|-32.454247139676|-32.454247139676|31.375610273459|31.375610273459|31.375610273459|31.375610273459|31.291235095238|31.2565865119|31.2565865119|31.032319660507|30.508131366662|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.386486629648|-31.501095776208|-31.620662164299|-31.906846946708|30.972550563163|30.972550563163|30.972550563163|30.972550563163|30.972550563163|30.972550563163|30.505611397764|30.45623469567|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.248922863672|30.103246837932|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303||29.871507630303|29.635008160224|29.542294345214|29.542294345214|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||-15.797624210512|-15.797624210512|-15.872104366341|-15.872104366341|-15.872104366341|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-16.048052692041|-16.048052692041|-16.048052692041|-16.048052692041|-16.121528923044|-16.121528923044|-16.121528923044|-16.121528923044|-16.205032626268|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.65147527937|15.553179449553|15.553179449553|15.399644051122|15.142381891197|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.639718905784|-15.671319397998|-15.671319397998|15.193328989517|15.193328989517|||15.193328989517|15.193328989517|15.193328989517|15.068143885413|15.016825615343|14.873094470326|14.873094470326|14.873094470326|14.807882846532|14.543323880766|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.103814575059|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.220499401534|-15.261665747392|-15.415184468944|-15.433997000794|-15.433997000794|-15.433997000794|-15.473330062342|-15.513223655855|-15.513223655855|-15.513223655855|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.736043135985|-15.789435931028|-15.789435931028|-15.797151057788|-15.84238997308|-15.874877514746|-15.877503224246|-15.877503224246|-15.880423970184|-15.880423970184|-15.880423970184|-15.880423970184||-15.880423970184|-15.880423970184|-15.880423970184|||-15.880423970184|-15.880423970184|-15.880423970184|-15.880423970184|-15.899360280524|-16.044844686201|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.184819588944|-16.206721007312|-16.206721007312|-16.206721007312|-16.275211513146|-16.275211513146|-16.34134609181|-16.381340497742|-16.381340497742|-16.381340497742|-16.381340497742|-16.381340497742|-16.403711312358|-16.495322484225|-16.495322484225|15.817903049153|15.817903049153|15.817903049153|15.817903049153|15.789922170861|15.789922170861|15.789922170861|15.789922170861|15.789922170861|15.685469129597|15.643646615734|15.643646615734|15.643646615734|15.567385137071|15.472650620661|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-16.128594643202|-16.268881946835|-16.268881946835|-16.382091263967|-16.455101679913|-16.455112721249|-16.620125851945|-16.626345487469|-16.626345487469|-16.626345487469|-16.626345487469|-16.626345487469|-16.626345487469|-16.644827891317|-16.802031147178|-16.884478793869|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078||-16.899848768078|-16.899848768078|-16.899848768078|-17.005389024772|16.424389978048|16.424389978048|16.424389978048|16.424389978048|16.424389978048|16.424389978048|16.407100513905|16.343445066312|16.290936782221|16.290936782221|16.290936782221|16.290936782221|16.290936782221|16.290936782221|16.279584420698|16.279584420698|16.279584420698
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-226.93594273896|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|171.17314756547|171.17314756547|171.17314756547|171.17314756547|171.17314756547||170.32207232752|159.44675160821|158.5464378085|152.74273028372|152.74273028372|149.73561532995|149.73561532995|143.53402008504|141.82669220468|140.14223640905|140.14223640905|140.14223640905|140.14223640905|140.14223640905||136.77221078623|136.77221078623|136.77221078623|136.77221078623|132.09249913947|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-171.48847172854|-171.48847172854|-171.48847172854|-171.48847172854|-172.73884977894|-173.22697560087|-173.22697560087|-175.1549456375|-175.1549456375|-175.1549456375|-175.1549456375|||-175.1549456375|-175.1549456375|-175.1549456375|-178.97491619532|-178.97491619532|-179.8271044884|-181.1912311088|-194.49705881664|-197.09575393011|-197.55639952873|-198.87378013636|-199.63148337499|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-208.92477659783|-212.17197264125|-214.20451513701|-214.20451513701|-214.20451513701|-214.20451513701|-214.20451513701|-224.33835099994|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|157.98940178182|157.98940178182|157.98940178182|-193.65316048928|-193.65316048928|-193.65316048928|-196.420176626|-207.8001954034|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545||-213.39483131545|-213.39483131545|-213.39483131545|||-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-234.59040195763|-234.59040195763|-234.59040195763|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-253.16939222625|-263.66483078831|-263.66483078831|-268.9788462413|-284.86135723995|-302.32061442189|-306.08548504399|-306.08548504399|-324.54684547788|-324.54684547788|-334.4376581496|-334.4376581496|-347.77517639994|-349.56129219134|-354.54589072421|-354.90655677799|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042||-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-381.48307060728|-381.48307060728|-387.43841578706|-396.44933771805|-407.86795716502|-408.04255947886|-408.04255947886|-408.04255947886|-419.08128997813|-422.57920193154|-436.52131742851|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||-436.57323640312|-436.57323640312|-436.57323640312|-436.57323640312|-436.57323640312|-436.57323640312|-436.57323640312|-436.57323640312|-436.60359057812|-437.6373310026|-448.0081486102|412.85331220709|412.85331220709|412.85331220709|412.85331220709||412.85331220709|411.39668478891|411.39668478891|406.67409997433|406.35567589122|406.35567589122|404.41741731783|399.25268319603|392.78995579052|392.78995579052||392.78995579052|392.78995579052|392.78995579052|392.78995579052|392.78995579052|392.78995579052|392.78995579052|392.78995579052|392.78995579052|392.78995579052|389.28883773274|387.88760833151|380.4751213856|371.82791061616|371.63100094504|368.45665957869|365.95142604026|365.95142604026|363.77936565779||363.52152689191|358.06835575338|357.59816424312|350.68938273022|350.68938273022||350.68938273022|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|-385.36801820006|350.80693257371|350.80693257371|350.80693257371|350.80693257371|350.80693257371|350.80693257371|||350.80693257371|344.8632462082|326.77929847741|326.77929847741|326.77929847741|326.77929847741|325.95884743373|325.95884743373|325.95884743373|325.95884743373|325.95884743373|325.95884743373|324.53225917066|324.53225917066|324.53225917066|324.53225917066|324.53225917066|324.53225917066|321.9914014521|315.11266048118|310.48074200599|308.42505961273|308.42505961273|308.42505961273|308.42505961273|308.42505961273|308.42505961273|308.42505961273|308.42505961273|308.15005335117|306.42621141136|306.42621141136|306.42621141136|306.42621141136|306.42621141136|306.42621141136|282.96050156864|282.96050156864|282.96050156864|273.85611861847|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-294.07882349819|-294.07882349819|270.50885279568||270.50885279568|269.26538385718|268.62397306244|||268.62397306244|268.62397306244|268.62397306244|266.2266353797|264.06274115259|264.06274115259|264.06274115259|254.19193020589|254.14659861201|251.25175962044|249.37346990317|249.37346990317|249.37346990317|242.08162305321|235.76847582356|227.82962761468|227.82962761468|227.82962761468|227.82962761468|227.82962761468|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|225.24440831387|225.24440831387|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|224.73332461129|224.73332461129|224.73332461129|224.00369875972|220.30411532791|215.96012034319|213.51125075974|212.65694223684|211.08777629533|211.08777629533|211.08777629533|211.08777629533|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-230.18141049286|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-235.07567779843|-235.07567779843|-237.27296821082|-244.65885492392|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-245.5046701197
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||114.82846889565|114.82846889565|113.27471286047|113.27471286047|113.27471286047|112.19412921522|111.56014297907|110.88305030428|110.88305030428|110.88305030428|110.23672205168|109.21858073559|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|108.79802808328|108.79802808328|108.79802808328|107.82002628692|107.21374620627|107.21374620627|107.21374620627|107.21374620627|107.21374620627|107.21374620627|107.21374620627|106.00498644702|106.00498644702|106.00498644702|106.00498644702|106.00498644702||106.00498644702|106.00498644702|106.00498644702|106.00498644702|106.00498644702|106.00498644702||105.10554320936|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803||-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-110.37965406813|-111.08850028159|-111.39833712183|105.91472676943|105.91472676943|105.91472676943|105.91472676943|105.91472676943|105.91472676943|105.84468142457|105.84468142457|105.84468142457|105.84468142457|||105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|104.07186833429|103.71357854454|103.71357854454|103.71357854454|103.71357854454|103.44841823145|102.24268488933|99.962259670036|99.962259670036|99.962259670036|98.799083893114|98.799083893114|97.246581385619|97.246581385619|97.246581385619|97.246581385619|97.246581385619|97.246581385619|96.607312650688|95.367670447747|95.367670447747|94.847410845668|94.324902295968|94.127667691863|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|||93.483619746361|93.13735247629|92.902613438689|||92.636238510435|92.129154663423|91.582393731386|90.158212968277|89.665795347719|89.665795347719|89.665795347719|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|88.937734691213|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|87.583604385133|87.104002159696|86.651573753024|86.651573753024|86.651573753024|86.651573753024|86.651573753024|86.651573753024|86.651573753024|-91.980338921338|-91.980338921338|-91.980338921338|-91.980338921338|-91.980338921338|-92.650372679796|-92.877478028579|-92.877478028579|-92.877478028579|-92.877478028579|-94.169420031754|-94.749357625343|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.968418621285|-96.653796857445|-97.137555115585|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.396882801207|91.946540599567|91.429488029196|90.843874655514|89.997377408322|89.997377408322|89.402638767358|89.155114006844|89.155114006844|88.789012511403|88.137793205215|87.130880406646|86.000980433654|84.956643485175|84.385163836067|83.372400871454|81.969334301616|81.701282386951|81.701282386951|81.701282386951|81.479198328845|80.193556750474|78.826175438759|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892||78.695116434892|78.695116434892
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.125325618686|21.125325618686|21.125325618686|21.125325618686|21.125325618686|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.071315091021|21.068907976601|21.068907976601|21.061340040119|21.061340040119|21.061340040119|21.061340040119|21.034340554837|21.034340554837|21.034340554837|21.015378296777|21.002690094984|21.002690094984|20.981795083588|20.981795083588||20.981795083588|20.981795083588|20.981795083588|20.974216844313|20.965796578452|20.946440498614|20.921901387667|20.921901387667|20.921236814657|20.921236814657|20.863595765608|20.820106711407|20.781229458936|20.73509808662|20.73509808662|20.702331131062|20.692590255826|20.68615132379|20.68615132379|20.68615132379|20.68615132379
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||-572.15354575641|-580.49141504155|-580.49141504155|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261|528.47379937261||518.8380239168|518.8380239168|500.347804352|490.83089372445|481.14307867216|481.14307867216|477.00688724958|477.00688724958|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975||-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-527.47587673975|-529.42874074327|-536.74244271768|-540.3313704757|-551.65153326238|-553.74887672882|-553.74887672882|-553.74887672882|-555.51541112772|-556.78379285459|-558.74665886242|-558.74665886242|-560.1685084908|-579.18395906525|||-579.18395906525|-580.86383974372|-585.85538400344|-594.11709333715|-598.76899259684|-614.27978514058|-614.27978514058|-614.27978514058|-614.27978514058|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-625.5616146698|-632.09492811038|-632.09492811038|-644.77012104254|-644.77012104254|-647.75598742411|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|591.74048315788|588.65609239764|587.84010266404|580.65566962672|567.61811065027|567.61811065027|565.3834699386|565.3834699386|562.45385548733|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654|560.56382002654||560.56382002654|552.20224694634|552.20224694634|||539.40756217816|539.40756217816|528.50840242018|522.53244822731|522.53244822731|522.53244822731|522.53244822731|522.53244822731|522.53244822731|504.97573050648|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|493.95555115787|487.32277250737|487.32277250737|487.32277250737|478.46974723041|474.13305247823|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|-518.31953588875|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|463.72987480128|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426||-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-508.27847936426|-517.06675760254|488.0884237518|488.0884237518|488.0884237518|488.0884237518|488.0884237518|488.0884237518|483.62602639089|480.73001726729|480.73001726729|480.73001726729|480.73001726729|480.73001726729|480.73001726729|480.73001726729|480.73001726729
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|77.650399475742|76.333253310177|76.300661137631|76.300661137631|76.222953428748|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882||76.116265489882|71.990294988758|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223||-83.622138328223|-83.622138328223|-83.622138328223|-85.720147099716|-85.720147099716|-85.720147099716|-86.45571620224|-87.128575931634|-88.431747474765|-89.256351501325|-89.256351501325|-89.256351501325|-89.256351501325|-90.914881757236|77.72499293803|77.72499293803|77.565088690639|77.262102380197|75.918999847219|75.598705783364|75.598705783364|75.598705783364|75.073341882373|75.073341882373|||75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|73.007310958155|72.763682996176|70.912208205563|70.912208205563|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.404085631397|69.582317029134|66.398910587249|-79.04099266483|-80.092771238239|-80.900647874417|-80.900647874417|-81.707888439565|-82.02530033018|-82.02530033018|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208||70.497820517208|70.244800828989|68.977554187836|||68.972717222447|68.972717222447|68.972717222447|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.952085003176|66.174335357125|65.165022804629|65.165022804629|65.098503369705|65.098503369705|65.098503369705|64.465003405033|63.269724327125|62.78026582699|62.78026582699|61.547518009399|61.019464115804|-70.721097137716|-70.721097137716|-70.721097137716|-70.721097137716|-70.721097137716|-70.721097137716|-70.721097137716|-72.506151784555|-72.676680790651|-72.676680790651|-72.676680790651|-72.676680790651|-72.676680790651|-72.676680790651|-72.676680790651|-72.676680790651|-73.024090487944|-74.092323205192|-75.584246208622|-75.810277040749|-76.220980823539|-76.220980823539|-76.220980823539|-76.220980823539|-76.220980823539|-76.220980823539|-76.220980823539|-76.220980823539|-79.885779661042|-79.885779661042|-80.392133176439|-81.805324382377|-83.719806056103|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372||-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372|-85.41157323372
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|112.89578374711|112.25162005119|112.25162005119|112.25162005119||111.53104937634|111.53104937634|111.53104937634|111.53104937634|110.95805531697|110.84361459101|110.84184987109|110.36117084336|108.51440594314|108.51440594314|107.99933849572|107.98846396626|107.98846396626|107.98846396626||106.93584949905|105.38294190759|104.78104919189|103.19005906575|102.93895188959|101.5839271553|101.5839271553|101.5839271553|100.92157957373|99.872995824929|98.992218515736|98.004945893538|98.004945893538|98.004945893538|98.004945893538|98.004945893538|97.559806523809|97.559806523809|97.25664795108|97.25664795108|97.25664795108|97.25664795108|97.25664795108|97.25664795108|||97.25664795108|95.046280841776|93.193087026751|92.750656151413|-100.19841649061|-100.19841649061|-100.19841649061|-100.55734927926|-101.89894345373|-102.15424965157|-102.15424965157|-102.92704041442|-102.92704041442|-102.92704041442|-102.92704041442|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.49170190749|-103.49170190749|-104.2074470725|-105.68883304755|-108.15909216315|-110.57220857417|-110.57220857417|-111.46634523377|-112.48482473146|-113.91153248428|-116.19030834435|-117.95613946147|-117.95613946147|-121.77359400003|-123.99777317277|-124.2452530595|-124.2452530595|-129.71394525328|-132.08349212848|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321||121.11168468094|120.21276969486|120.02529525287|||119.08538707303|119.08538707303|119.08538707303|115.03943086782|112.73840529299|111.94586867068|108.69789071547|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-120.1453393882|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-121.52667054362|-121.62249134198|-121.62249134198|-121.62249134198|-122.2472087875|-125.97456799098|-125.97456799098|-125.97456799098|-127.11592886787|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|111.89617128299|109.16856861034|107.60290251748|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456||-117.66054252456|-117.66054252456|-117.66054252456|-118.08393461253|-118.58214973901|-120.80794254381|109.04287136688|109.04287136688|109.04287136688|108.15319261169|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|106.52924168992|103.68984448565
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-30.62699127419||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.72086163859|||||||||||||||||||29.72086163859|29.72086163859|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.884089321025|||||||||||||||||||||||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||-20.028810858546|-20.028810858546|-20.028810858546|-20.158677710227|-20.517419432194|-20.582489670142|-20.582489670142|-20.582489670142|-20.582489670142|-20.741654171794|-20.820172272622|-21.080192524525|-21.248261612547|-21.248261612547|-21.490491980626|-21.490491980626|-21.490491980626|-21.490491980626|-21.490491980626|-21.490491980626|-21.661657141661|-22.082953451978|20.581927000099|20.581927000099|20.581927000099|20.581927000099|20.581927000099|20.170559332441|20.170559332441|20.170559332441|19.761731489577|19.643034679005|19.599664560157|19.599664560157|19.599664560157|19.599664560157|19.414072000537|19.402434728216|19.402434728216|19.264928073431|19.056206231678|19.056206231678|18.71969999571|18.71969999571|18.593774743788|18.593774743788|18.593774743788|18.593774743788|18.359193320531|17.541882298013|-18.838972171123|-18.838972171123|-18.963858586743|-19.03206463014|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.21899282813|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|||18.206102118221|18.035668092003|17.907985836002|17.907985836002|17.907985836002|17.907985836002|17.907985836002|17.907985836002|17.89220550958|17.671895858355|17.464328311889|17.221610466337|17.221610466337|17.221610466337|17.221610466337|17.030678554482|16.784683261479|16.784683261479|16.784683261479|16.650203106762|16.564670534003|16.206855953919|-16.433588406335|-16.433588406335|-16.433588406335|-16.433588406335|-16.433588406335|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.577718853253|15.481909777608|15.389900236093|15.250445079762|15.108272499462|15.013361241372|15.013361241372|14.935123578212|14.78624814473|14.563609053938|14.430121344823|14.42680096019|14.236445632121|13.878273026304|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|13.857299658233||13.857299658233|13.857299658233|13.857299658233|||13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.545332904849|13.45092513406|13.383805617621|13.342538096937|13.342538096937|13.253931180672|13.145479193481|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.864108954239|13.106223301633|13.106223301633|13.106223301633|13.106223301633|13.106223301633|13.106223301633|12.874692392067|-13.540302921837|-13.540302921837|-13.540302921837|-13.540302921837|-13.639780655509|-14.006423198521|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.450025659703|13.275028712113|13.230032080367|13.141146520723|12.994607399955|12.915674632407|12.810749523746|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945||12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.726158580079|12.726158580079|12.726158580079|12.726158580079
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||3.8227423721389|3.8070029468983|3.8070029468983|3.7994554930116|3.7994554930116|3.7994554930116|3.7994554930116|3.7994554930116|3.665488374722|3.665488374722|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7970184362208|-3.8681267668729|-3.8681267668729|-3.8681267668729|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.9011885935861|-3.9011885935861|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0937313177052|3.9779880213438|3.9735978629521|3.964441805673|3.9103541133732|3.9103541133732|3.9059492479795||3.8867210029489|3.8372456628886|3.7663840539816|3.7385791372815|3.7385791372815|3.7191989898195|3.7118877701749|3.6772087340873|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8709033490601|-3.8918926982287|-3.9036585388585|3.8091480111265|3.8091480111265|3.8091480111265|3.8091480111265|3.8091480111265|3.7866087594721|3.7361905497251|||3.7361905497251|3.7361905497251|3.6684339357679|3.588593292376|3.4754369260432|3.3084855346284|-3.3425715733014|3.2876090517208|3.2876090517208|3.2857890779792|3.2857890779792|3.2791332850824|3.2791332850824|3.2791332850824|3.2791332850824|3.2791332850824|3.2683703248114|3.2464113836389|-3.3082483834483|-3.3082483834483|-3.3082483834483|-3.3082483834483|-3.322498169923|-3.3346091413765|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3628552346077|-3.3737280400425|-3.4159200094176|-3.4880777754202|3.4147928332824|3.4147928332824|3.3756587080975|3.3460021039224|3.3460021039224|3.3460021039224|3.3460021039224|3.3460021039224|3.3279285529484|3.3279285529484|-3.3712364342931|-3.3712364342931|-3.3939849830472|-3.3983147881163|-3.3983147881163|-3.4121274707199|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4380881674139|-3.4395424665177|3.3864713612947||3.3864713612947|3.3864713612947|3.3815695611234|||3.3815695611234|3.3521846448929|3.3521846448929|3.3360488585853|3.3360488585853|3.3360488585853|3.3156098449918|-3.3238001595478|-3.3238001595478|-3.3238001595478||||-3.3238001595478|-3.3497373380931||-3.3497373380931|-3.3497373380931|-3.3497373380931|||3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2442673645067|3.1941860077168|3.187428897993|3.1749210030682|3.1471772531688|3.1471772531688|3.1471772531688|3.1471772531688|3.0885303263333|||-3.1669125604938|-3.1669125604938|-3.1669125604938|-3.1669125604938|-3.1669125604938|-3.1669125604938||-3.3282362011087||-3.3851063843877|-3.3851063843877|-3.4012293149267|-3.4561472838349|-3.4561472838349|-3.4562747815392||-3.5091943320457|-3.5307714604475|-3.5364127317112||3.4336262775741|3.4336262775741|-3.5484825130568|-3.5484825130568|-3.5484825130568|-3.6072027414227|-3.6624474491438|-3.6871638260242|-3.7112932957937|-3.7125481011392|-3.722275654687|-3.7405872043434|-3.7405872043434|-3.7445413333909||3.6816208116725|-3.7320731696137|-3.7320731696137|3.6738430631668|3.6738430631668|3.6738430631668|3.6738430631668|3.6738430631668|3.6403812051383|-3.7016473207813||-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7496082687755|||-3.8040091356061|-3.8133434808278|-3.8237149755187|-3.8263765269379|-3.8263765269379|-3.8415294680176|-3.850588298857|||3.8655328321302|3.8655328321302|3.8655328321302
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||26.960935210374|26.960935210374|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719||-29.175625230719|-29.175625230719|-29.300894810154|-29.300894810154|-29.904327049735|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|26.672063028236|26.261190016353|26.261190016353|25.574655726313|25.256857922489|25.256857922489||24.95762078278|24.631800301789|24.310888749493|23.73209898354|-26.308789307187||-26.308789307187|-26.308789307187|-26.308789307187|-26.308789307187|-26.723642800531|-26.723642800531|-26.723642800531|-26.723642800531|-27.01627050316|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|||24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742||25.026914952742|25.026914952742|24.989905753122|||24.626946247942|24.626946247942|24.626946247942|24.626946247942|24.545496399013|24.057217949858|23.221352862242|23.080557939621|23.080557939621|23.080557939621|23.080557939621|23.080557939621||23.080557939621|23.080557939621|23.080557939621|23.080557939621|23.080557939621|22.602170640564|22.602170640564|22.578112615892|22.578112615892|22.107902436067|21.658150383542|21.658150383542|21.658150383542|21.551173441584|21.551173441584|20.977970804301|20.649289457024|20.649289457024|20.649289457024|20.59662616413|20.59662616413|20.59662616413|20.59662616413|20.272918888387|19.476575953494|19.052861750932|-21.478481926748|-21.478481926748|-21.478481926748|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|-21.544094137648|-21.544094137648|-21.544094137648|-21.544094137648|-21.544094137648|-21.544094137648|-21.721295384848|-21.721295384848|-21.721295384848|-21.926994460914|-22.134438985027|-22.483820696051|-22.750912422797|-23.265457942376|-23.379398586893|-23.471553328462|-23.569709812492|-23.569709812492|-23.569709812492|-23.569709812492|-23.888567433191|-24.159519179478|-24.502799228181|-24.725331522082|-24.778146241611|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.5116027529|-25.5116027529|-25.5116027529|-25.715805086942|-25.715805086942|-25.934227450525|-26.22136347364|-26.91929353686|-27.243570897747|-27.243570897747|-27.243570897747|-28.153934886819|-28.153934886819|-28.153934886819|-28.153934886819|-28.153934886819|-28.153934886819|29.869546964942|29.869546964942|-32.177305160707
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||-7.495948961789|-7.495948961789|-7.495948961789|-7.5509557442098|-7.5509557442098|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975||-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.7385417607587|-7.7611576083812|-7.7762859401342|-7.8361512353284|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.1949616041097|6.8939456844735|6.8939456844735|-7.3442847670373|-7.3442847670373|-7.3442847670373|-7.3442847670373||-7.3442847670373|-7.3442847670373|-7.3442847670373|-7.3944834008544|-7.397759359714||-7.420566048486|-7.4917397391608|-7.545695196003|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|||6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.8177129915983|6.6682922234833|6.6475467804074|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.2605225297689|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.3468213933424|-7.3468213933424|-7.3468213933424|-7.3468213933424|-7.3468213933424|-7.3534125639019|-7.4293472582563|-7.4892749846494|-7.6172959008438|7.0838715388403|7.0838715388403|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.8521938179537|6.8521938179537||6.8521938179537|6.8521938179537|6.8521938179537|||6.8177155758059|6.787183737878|6.6977041563767|6.6249491993341|-7.1301141114215|-7.1301141114215|-7.1301141114215|-7.1301141114215|-7.1834601661872|-7.3409355598039|-7.3409355598039|-7.3409355598039||-7.3409355598039|-7.4577062612713|-7.4651709052396|-7.4651709052396|-7.4651709052396|-7.4651709052396|-7.4651709052396|-7.4696344769081|-7.5595936152759|-7.6212152478234|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-8.0593196984511|-8.0593196984511|-8.0593196984511|-8.0593196984511|-8.2794687890689|7.6815895354415|7.6815895354415|7.6815895354415|7.6815895354415|7.6386601291645|7.6386601291645|7.5007336230796|7.3363703722999|7.2422635126017|7.2422635126017|7.2422635126017|7.2422635126017|7.2422635126017|7.2422635126017|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.198297778247|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.0051622357703|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-559.8029877477|-566.098436229|-587.39089485513|-618.3232165057|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|533.37526101805|533.37526101805|533.37526101805||533.37526101805|533.37526101805|533.37526101805|519.19918324922|496.22131472136|487.80146080151|452.99750185229|-546.74613830025|-549.20466307992|-555.28561739783|-562.57013654554|-562.9699107728|-562.9699107728|-563.09235420068||-570.50974513124|-570.50974513124|-570.50974513124|-572.46882114968|-572.46882114968|-573.04560788438|-573.04560788438|-573.04560788438|-573.04560788438|-573.04560788438|-573.04560788438|-575.02289764931|-586.44210849923|-623.04678722137|583.23467815372|583.23467815372|581.55990176693|581.55990176693|581.55990176693|577.13568119374|577.13568119374|574.11720450021|572.869235925|572.869235925|||572.869235925|572.869235925|569.63248436111|569.52105590612|569.52105590612|569.13450656236|560.41914390415|560.41914390415|559.56055405233|559.56055405233|559.56055405233|557.38426400502|557.38426400502|557.38426400502|557.38426400502|557.38426400502|550.37140445003|544.6849903172|544.6849903172|544.6849903172|540.68517323111|540.68517323111|539.35536595665|539.35536595665|539.35536595665|539.35536595665|533.21650118105|533.21650118105|529.35166797894|518.68353462504|513.83614307296|492.76238119218|485.5137568802|470.23750764466|463.58779293946|463.58779293946|463.58779293946|461.63666785483|460.76338210764|460.76338210764|460.76338210764|460.76338210764|429.57042456405|-513.26113804313|-513.26113804313|-513.26113804313|-513.26113804313|-513.26113804313|-518.55482894549|-520.22758771721|-525.44731968579|-527.37632059974|-527.37632059974|-533.66813399971|-544.04792666635|-544.24519385454|-548.54777139642|-548.54777139642|-557.54008514472|-557.54008514472|-564.84417762368|-564.84417762368|-573.61169308794||-573.61169308794|-573.61169308794|-573.61169308794|||-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-574.73521454215|-582.40023838017|-591.33359820019|-592.64844244465|-595.41624478005|-595.41624478005|-595.41624478005|-616.816053906|576.46372541441|576.46372541441|576.46372541441|576.46372541441|576.12636157156|570.47373507952|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-627.199131535|-627.199131535|-627.199131535|-627.199131535|-627.199131535|-642.51683017778|-652.29647797531|-660.00182466088|-660.00182466088|-669.89625076222|-669.89625076222|-669.89625076222|-676.84436926723|-676.84436926723|-676.84436926723|-710.21281260068|-710.21281260068|-710.21281260068|-710.21281260068|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821||-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||9.5645837383773|9.5038434749738|9.4926030642341|9.4599760380664|9.4247865451158|9.4247865451158|9.4247865451158|9.4247865451158|9.4247865451158|9.4247865451158|9.3354571939376|9.3336360323062|9.3042522755002|9.3042522755002|9.3042522755002|9.1784980013013|9.1784980013013|9.1784980013013|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5574786558947|9.2610105516512|9.2610105516512|9.2610105516512|9.2610105516512|9.1980672944474|9.1595194195031|9.0075218781629|8.9703015866985|8.9381129016601|8.6992749213832|8.6992749213832|8.6559877159735|8.6559877159735|8.6017919384263|8.5787962104239|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8924639750569|-8.9396823831233|-8.962007993662|-9.1133422257764|-9.1237558820932|-9.1237558820932|-9.1613952825565|-9.2490501613638|-9.3331107266768|-9.3910955994244|-9.4870507020548|-9.5247782886906|-9.6199734226768|||-9.6199734226768|-9.6899703361265|-9.7193820555627|-9.7193820555627|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.2418504197904|9.0220558333737|8.9106171052039|8.8098528562189|-9.2348088379985|-9.2348088379985|-9.2348088379985|-9.2348088379985|-9.2480049511393|-9.2480049511393|-9.2575054588804|-9.3326449861007|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.1756860014368|9.1756860014368|8.9675676289056|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9053695516235|8.8605824925774|8.8455102548178|8.8455102548178|8.8455102548178|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.2199500401045|-9.2949446924556|8.8622836792879||8.8604988179161|8.8604988179161|8.8604988179161||||8.7898137110194|8.7898137110194|8.6586818714629|8.6291746881874|8.6291746881874|8.5790830483339|8.5523866094068|8.5523866094068|8.5318351808541|8.5318351808541|8.432038738038|8.3626797284634|8.3626797284634|8.3626797284634|8.2702001030744|7.7473222639682|7.7473222639682|7.7473222639682|7.7473222639682||7.7467520583808||7.7467520583808|7.7467520583808|7.7152802269921|7.5584226181785|7.5584226181785|7.5584226181785|7.4292630737592|7.4292630737592|7.4292630737592|7.4086255039958|7.3429329030048|7.3429329030048|7.3110365196876||-7.289453133172|-7.289453133172|-7.289453133172|-7.289453133172|-7.3805034516323|6.9923688174946|6.9923688174946|6.9923688174946|6.9923688174946|-7.3902235735513|-7.3902235735513|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598||-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.5501212907496|-7.6990236786408|-7.8300265501388|-7.8550090568557|-7.8550090568557|-7.8550090568557|-7.9500098777363|-7.9800109943361|-8.0794568150806|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169||-8.0857783055169|-8.0857783055169|-8.0857783055169||-8.0857783055169|-8.168086949969|-8.2028743072623|-8.2562646920144||-8.2562646920144|7.9910968710984|7.9910968710984||7.9910968710984||7.9910968710984|-8.2552511336375|-8.2552511336375|-8.3730566371336|-8.4506183585474|-8.4612424065613|8.2442683494209|8.2442683494209|8.1942380465489|8.1942380465489
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||-16.737664789934|-16.737664789934|-16.737664789934|-16.737664789934|-16.789751207013|-16.789751207013|-16.789751207013|-16.789751207013|-16.789751207013|-16.80426071502|-16.80426071502|-16.809734432976|-16.924786025823|-16.924786025823|-16.924786025823|-17.015317632689|-17.117020503166|-17.184466670489|-17.377185422553|-17.410205185825|-17.50133860157|-17.743154234865|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.190080641349|16.092699143425|16.092699143425|16.071054645712|16.071054645712|16.071054645712|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.774334931305|-17.047039164361|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|||-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.307114260505|-17.574571389965|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-18.110224344225|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.282492893719|-18.397215703884|-18.618017147823|-18.743014808932|-18.743014808932|-18.743014808932|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-19.024084893149|-19.086760776222|-19.493067495227|-19.552429071915|-19.552429071915|-19.694921246118|18.308712226943|18.308712226943|18.308712226943|18.308712226943|18.308712226943|17.93915156621|17.93915156621|17.62407528052|17.62407528052|17.544414156862|17.544414156862|17.504697766463|17.504697766463|17.504697766463|17.504697766463|17.280774609425|16.884194391942|16.878606835692|16.878606835692|16.878606835692|16.878606835692||16.757342064479|16.569268134014|16.420854253654|||15.875393729613|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|14.924430259595|14.924430259595|14.791032615115|14.761522947037|14.761522947037|14.46502519789|14.162250372466|13.811389283667|13.589321644582|13.400357175179|13.386490610289|13.386490610289|13.104248150689|13.104248150689|13.083609113541|13.004009734091|12.848899799913|12.678221974472||12.132468790588|12.039409949578|12.002677522542|11.796515312756|11.796515312756|11.675016393225|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|9.9393286522911|9.6976895578465|9.6976895578465|-10.288066684306
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||9.4529953109197|8.9482068278242|8.9482068278242|8.9482068278242|8.9299524335783|8.7316139040966|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.610080123927|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004||-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004|-12.64601226004|-12.684829878611|-12.684829878611|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|11.925061153701|11.871179341531|11.735838683123|11.735838683123|||11.722667569078|11.722667569078|11.722667569078|11.722667569078|11.562963876633|11.481626309187|11.266806749537|11.128674458612|11.013527021529|10.915527367446|10.915527367446|10.863919337429|10.708799139083|10.708799139083|10.708799139083|10.708799139083|10.494221174519|10.387817530933|10.387817530933|10.387817530933|10.387817530933|10.387817530933|10.387817530933|10.337019502126|10.313354928188|10.292616639857|10.188462878073|10.125320157271|10.125320157271|10.125320157271|10.125320157271|10.125320157271|10.125320157271|10.10368872667|10.032987499509|9.7577638629116|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.538118367497|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173||10.010860662173|10.010860662173|10.010860662173|||10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|9.9248449322369|9.9081611629753|9.8728002306568|9.8728002306568|9.8728002306568|9.8397783964594|9.7764200865913|9.7176892690845|9.4418767219326|9.4159743791975|9.3735826287178|9.365551144969|9.365551144969|9.365551144969|9.365551144969|9.365551144969|9.365551144969|9.365551144969|9.1770012192059|8.981389713743|8.896519984405|8.896519984405|8.896519984405|8.896519984405|8.8728001797649|8.7911670168741|-9.4035014971735|-9.4035014971735|-9.4035014971735|-9.4035014971735|-9.4035014971735|-9.4308352320991|-9.4615561630503|-9.4615561630503|-9.5442289407801|-9.5521988930251|-9.6171653604006|-9.7337948321739|-9.7697719467392|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.840766414046|-9.9444632883863|-9.9646506264808|-9.9646506264808|-9.9646506264808|-10.002466320744|-10.002466320744|-10.002466320744|-10.002466320744|-10.002466320744|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739||-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.270021543359|-10.270021543359|-10.317963041856|9.8040785836742|9.8040785836742|9.8040785836742|9.6039052565319
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.75885870286|-170.75885870286|-170.75885870286|-170.75885870286|-170.75885870286|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919||165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|163.2943483936|162.59349765902|160.33143806595|158.73452771441|158.73452771441|158.73452771441|158.73452771441|158.39392188673|156.41546910212||155.85052292|155.24502004131|154.59823252847|154.59823252847|154.59823252847|154.59823252847|154.59823252847|154.59823252847|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.08465538129|154.08465538129|154.08465538129|151.98295042366|151.22434156046|151.22434156046|151.22434156046|151.22434156046|||149.98260665056|149.06956582728|146.5328456634|144.1889474385|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.49662621768|-157.49662621768|-157.49662621768|-157.49662621768|-157.49662621768|144.90208323253|144.90208323253|144.90208323253|144.90208323253|144.90208323253|143.90231199013|142.90656259015|142.90656259015|142.26284766147|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086||138.76977663086|138.42597760146|136.50486362184|||135.89790585533|133.41100325071|132.62333694523|132.43005267565|132.43005267565|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|131.34354442629|130.10670737336|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.38797032272|-143.59942971071|-143.59942971071|-143.59942971071|-143.59942971071|-143.59942971071|-143.59942971071|-143.59942971071|-143.59942971071|-143.59942971071|-143.95289999765|-143.95289999765|-143.95289999765|-143.95289999765|-143.95289999765||-143.95289999765|-143.95289999765|-143.95289999765|-143.95289999765|-143.95289999765|132.70815627249|132.70815627249|132.70815627249|132.70815627249|132.70815627249|132.70815627249|132.70815627249|132.70815627249|131.60628902928|131.60628902928|131.60628902928|131.60628902928|131.60628902928|131.60628902928|131.60628902928|131.60628902928
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||-46.465699859677|-46.465699859677|-46.465699859677|-47.191889334848|-47.56987651314|-47.583796247603|-47.583796247603|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551||-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551||-47.622141977551|-47.622141977551|-49.696070081351|-49.696070081351|-49.696070081351||-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|||-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-51.239570160306|-52.642853970436|-53.281505420371|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-58.102658850704|-59.709066186519|-60.182295042245|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|46.78028764613|-56.700709361496|-56.700709361496|-56.700709361496|-57.61372359455|-57.61372359455|-57.61372359455|-59.080803163189|-59.313670325431|-60.552412006759|-62.363790270911|-65.988351426391|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096||54.746754470096|54.746754470096|54.746754470096|||54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|53.264175431183|52.315346530077|52.315346530077|52.315346530077|52.315346530077|51.047049419744|47.530054826056|43.501551132775|43.501551132775|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|39.584203758625|38.464531714571|38.464531714571|38.464531714571|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|25.191747538251|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.722733406902|-30.571926440001|-31.247696387769|-32.550773925252|-33.853216251542|-33.853216251542|-33.853216251542|-33.853216251542|-33.853216251542|-34.053477515912|-34.053477515912|-34.958864148166|-35.272159105501|-35.272159105501|-35.272159105501|-36.498928504664|-36.498928504664|-36.498928504664|-37.310477421768|-38.606085960608|-39.822315419759|-40.254797843922|-41.459773915596|-42.480859219572|-43.515952891267|-44.206059581877|-45.302289890847|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|35.603853142704|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-45.050056314975|-45.770063241885|-47.058892682973|-47.058892682973|-47.058892682973|-48.147103896609|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||140.6438271693|138.35425071492|138.06584209616|136.35093311927|135.96770227906|135.83078319229|134.89531041954|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|132.1943928858|132.02709761156|131.52616110829|131.52616110829|131.52616110829|131.52616110829|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.26251462846|130.21047286888|130.21047286888|130.21047286888|130.21047286888|130.21047286888|128.76719750188|128.73021792065|127.89469081705|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-136.83666773675|-138.11852106383|-141.22057845119|-142.82417343285|-142.82417343285|-146.42130245794|142.49777932092|142.49777932092|141.93553153287|141.93553153287|141.54071278384|141.54071278384|||141.54071278384|141.33412938439|140.34347455063|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|137.53865939062|137.46516981038|136.35296832094|136.03662587282|135.37687802545|135.37687802545|135.37687802545|135.37687802545|135.37687802545|131.85763512973|130.94182376204|129.17980299325|128.08641872674|128.08641872674|128.08641872674|127.83816099599|127.83816099599|127.83816099599|126.21462197255|125.07735723865|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|124.2436850862|124.2436850862|121.9965147006|121.9965147006|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|120.73821470833|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498||120.27896440498|119.05057928288|119.05057928288|||116.25063983295|113.8062660572|113.76251945198|112.42501703567|110.1000216412|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|111.39379969853|111.39379969853|111.39379969853|110.98268530616|110.98268530616|110.98268530616|110.98268530616|110.98268530616|110.98268530616|110.50103899945|110.50103899945|110.50103899945|110.50103899945|110.24696551416|110.24696551416|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|-117.77209088134|-117.77209088134|-117.77209088134|-117.77209088134|-117.77209088134|-117.77209088134|-119.42727563174|-119.42727563174|-120.08030718997|-120.52256074697|-121.68062237402|-123.11736073649|116.85395720417|116.85395720417|116.85395720417|115.90365387401|115.90365387401|114.74295019001|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-121.11697006448|115.04260340198|115.04260340198|115.04260340198|115.04260340198|114.53066688627|112.42243039276|112.42243039276|111.29714454176|110.28166235821|110.28166235821|110.10143504781|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103||-116.14876186103|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||-27.290927520845|-27.290927520845|-27.290927520845|-27.473987252196|-27.473987252196|-27.473987252196|-27.473987252196|-27.473987252196|-27.473987252196|-27.516342948346|-27.516342948346|-27.651491825745|-28.009991426121|-28.11439176729|-28.11439176729|-28.11439176729|-28.188212354213|-28.303570702374|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.398292598108|26.237398770832|26.237398770832|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.035220424478|25.889133974518|25.757370574171|25.472989161435|25.472989161435|25.379925024882|25.379925024882|24.67611294726|-26.704889431857|-26.704889431857|-26.704889431857|-26.704889431857||-26.704889431857|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.954141721511|-26.954141721511|25.31822830193|25.31822830193|25.31822830193|25.31822830193|25.31822830193|25.31822830193|25.295035350381|25.295035350381|||25.238928675717|24.822142680558|24.66793704924|24.630417034177|24.630417034177|24.294908070065|24.015451669138|23.929391383508|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.606800559642|-25.800619223827|-25.800619223827|-25.903601921039|-25.903601921039|-26.205114139934|24.635011623205|24.635011623205|24.635011623205|24.635011623205|24.635011623205||24.396318971387|24.396318971387|24.396318971387|||24.396318971387|24.396318971387|24.396318971387|24.387947848746|24.387947848746|24.387947848746|24.387947848746|24.338340501485|24.338340501485|24.338340501485|24.338340501485|24.322271829399|24.322271829399|24.182434394959|24.182434394959|24.159370558133|23.716312666476|-25.349875093828|-25.349875093828|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.598336441814|-25.598336441814|-25.598336441814|-25.598336441814|-25.775928638046|-25.88992070894|-26.022134883984|-26.20903906092|-26.431154401931|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.772782158603|-27.14975825918|-27.375287073323|-27.580318682138|-27.688764330705|-27.688764330705|-27.688764330705|-28.04575906781|-28.04575906781|-28.240843200988|-28.342472640666|-28.342472640666|-28.342472640666|26.774457663115|26.774457663115|26.774457663115|26.774457663115|26.774457663115|26.774457663115|-28.005676804779|-28.005676804779|-28.005676804779|-28.005676804779|-28.005676804779|-28.05075185696|-28.188275095418|-28.188275095418|-28.188275095418|-28.189194198664|-28.272437939176|-28.296466691417|-28.296466691417|-28.591630254766|-28.64625516046|-28.751395385673|-28.783772434581|-28.960581984771|-28.960581984771|-29.209536356675|26.901357991922|26.901357991922|26.901357991922|26.901357991922
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9502854662575|-4.9502854662575|-4.9502854662575|-4.9502854662575|-4.9596682840576|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.5809778485292|4.5790865723285|4.5056517989539|4.4223645908098|4.4223645908098|4.4223645908098|4.4223645908098|4.4223645908098|4.2174051848231|4.2122037988604|4.2122037988604||4.1859056397354|4.1859056397354|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4337980338749|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|||4.1982798743589|4.1982798743589|4.1608668619111|4.1509629414827|4.1443370416761|4.1443370416761|4.098929916819|4.0599220980097|4.0571359516172|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0243571466417|3.9866189632384|3.9847988192205|3.8955541787285|3.8538379070647|3.852762745914|3.852762745914|3.8525142659712|3.8383929538393|3.8383929538393|3.8383929538393|3.8383929538393|3.8260799270983|3.8260799270983|3.8260799270983|3.8260799270983|3.8260799270983||3.8260799270983|3.8260799270983|3.8157555904781|||3.8070616817911|3.7930267976193|3.7930267976193|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.787867263294|3.776107871651|3.776107871651|3.7280603677154|3.7280603677154|3.7280603677154|3.7280603677154|3.7280603677154|3.7280603677154|3.7280603677154|3.7280603677154|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0280247015759|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.7291936589242|3.7291936589242|3.7291936589242|3.6942150938247|3.671377378854|3.671377378854|3.671377378854|3.6636415125626|3.6567129031042|3.6462358206986|3.6462358206986|3.6462358206986|3.6462358206986|3.6462358206986|3.6450565399063|3.6450565399063|3.6325071720428|3.5981190765507|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555||3.5498132572555|3.5498132572555|3.5498132572555|3.5367925151613|3.5287686361239|3.5287686361239|3.5150761221698|3.4441957445996|3.3867714864407|3.3867714864407|3.3867714864407|3.3867714864407
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||50.566071049789|49.662300445878|47.664778341014|47.563087265976|46.138987427826|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|45.832849591348|44.974276747277|40.282530482136|39.122254353455|38.955877920867||38.955877920867|38.955877920867|38.955877920867|38.955877920867|38.955877920867|38.955877920867|38.955877920867|38.955877920867|38.955877920867|38.284307741325|37.793467455931|37.793467455931|35.91441147176|35.084825378479|35.084825378479|34.502029690281|34.187811199311|32.3486770165|31.330755605967||29.291948943967|28.969750717386|28.969750717386|28.424150093512|28.424150093512||28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.164503908103|28.164503908103|||27.709448973278|27.121054508001|25.895616374315|-31.234119105462|-31.234119105462|-31.234119105462|-31.234119105462|-31.234119105462|-31.544577784145|-32.501753377477|-33.830836560505|-34.608708145638|-35.30155352901|-35.30155352901|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.0965236|24.700027180135|-24.83588880703|-24.83588880703|-24.83588880703|-24.83588880703|-25.228210599391|-25.513407468757|-25.513407468757|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.875103088352|-26.171074053514|-26.171074053514|-26.171074053514|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155||22.256183645155|22.256183645155|22.256183645155|||22.256183645155|22.256183645155|22.256183645155|20.637980696257|19.986089755756|19.405654750115|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.859550700876|-25.630333620413|-25.634096366461|-25.634096366461|-25.634096366461|-25.634096366461|-25.634096366461|-25.634096366461|-26.069686479402|-26.069686479402|-30.091318098519|-30.506681139891|-30.506681139891|-30.506681139891|-30.506681139891|-30.506681139891|-30.506681139891|-31.056311589286|-32.091457134933|-32.157175548044|-32.774084205062|-32.97269529108|-32.97269529108|-33.164106408796|-33.395673160246|-34.01352551744|-34.815584641537|-37.711760818782|-41.79306741536|-43.315631716122|-43.577320878729|-43.577320878729|-43.949800298197|-45.79088994925|-47.602652464363|-48.091837894092|-48.296486125136|-49.535539664322|-50.783254597912|-50.783254597912|-50.783254597912|-50.783254597912|-51.020841570177|-51.103505441041|-51.103505441041|-52.788341226944|-53.886845314957|-53.886845314957|-53.886845314957|-53.886845314957|-54.953715973935|-55.179685466644|-57.205206836988|-60.777451371407|-61.634384519347|-61.634384519347|-62.470424844698|-62.735919180497|-62.735919180497|-62.735919180497|-64.708799352231|-65.807555293576|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-67.973468005863|-68.997186435822|-69.113541882969|-70.765047172415|-71.243384577287|-75.748207332308|-77.568893210896|-77.568893210896|-82.29099333817|-83.368885708454|-83.373199781447|-84.842446151342|-87.114941083685|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3421649315833|-1.3680721829202|-1.3718579422397|-1.3760644010882|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2695200318996|1.2501888799341|1.249598779907|1.2319491030137|1.2319491030137|1.2229989967258|1.2098322534463|1.1915914177785|1.1731868275755|1.1731868275755|1.1714298801017|1.1710320466929|1.1710320466929|1.1710320466929|1.1642022656261||1.1438731027311|1.1438731027311|1.1052479095664|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.1005937592223|1.1005937592223|1.0830478702595|1.0830478702595|||1.0809976695434|1.0629974005902|1.0412066407513|1.0412066407513|1.0288407612191|1.0244341546017|1.0029824501627|1.0014804741137|0.98781161400931|0.96795728574479|0.95742878440826|0.95742878440826|0.94561526315972|0.93682130052186|0.93682130052186|0.93102012499293|0.93102012499293|0.91811596714279|0.91811596714279|0.91811596714279|0.91811596714279|0.91811596714279|0.91811596714279|0.9133932022992|0.9133932022992|0.91268688426452|0.90615207603725|0.89589119345117|0.89510131644064|0.88927927135156|0.88595712724879|0.88595712724879|0.88595712724879|0.88595712724879|0.86882054037462|0.86882054037462|0.8641061796812|0.85286795585993|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.93289318710679|-0.93490908245372|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618||-0.938394531618|-0.94666062793295|-0.94691884783616|||-0.94691884783616|-0.94691884783616|-0.95590987434773|-0.95634428252543|-0.9687436586151|-0.98074295846725|-0.99176995652809|-0.99538329462093|-1.0107314180432|-1.0231738202106|-1.0308042491289|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0498597591491|-1.0609830981462|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0766690613723|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|1.0176604594701|1.0176604594701|1.0176604594701
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP||12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.590222984301|12.590222984301|12.590222984301|12.546386413794|12.546386413794|12.537804900519|12.537337169373|12.537337169373|12.530930211504|12.523811369427||12.51272151789|12.509232868982|12.49970321107|12.489114702278|12.482160428334|12.482160428334|12.482160428334|12.424250118982|12.424250118982|12.424250118982|12.424250118982|12.330833109497|12.328127918271|12.328127918271|12.306627030278|12.306627030278|12.306627030278|12.306627030278|12.220140769641||11.631267894816|-11.571521401023|-11.571521401023|11.502296071342|11.502296071342|11.502296071342|11.502296071342|11.502296071342|11.482550679634|11.469815662111|11.469815662111|11.448684562804|11.397427044049|11.379362964779|11.37267073897|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|||-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|11.321154590072|11.317788466041|11.317788466041|11.315638193163|11.315638193163|11.306406534019|11.304848181211|11.27670397754|11.27670397754|11.262726889666|11.247932291065|11.247932291065|11.247932291065|11.247932291065|11.247070559791|11.247070559791|11.195062795455|11.195062795455|11.178803672586|11.105892859337|11.013703198827|10.982342397281|10.979689133507|10.944654690272|10.898505037633|10.838060981264|10.771734218057|10.587605613532|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.1033525662|10.056793431242|10.056793431242|10.016992493691|10.01276950949|10.001410326622|9.9993445975493|9.9992716161091|9.9841906591343||9.9291004123608|9.9087797604361|9.9087797604361|||9.9087797604361|9.9030886184682|9.8817652609072|9.8797384794246|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8450404040584|9.8428225376616|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.832908943244|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.7847330724882|9.7719892540749|9.7719892540749|9.7719892540749|9.7719892540749|9.7610992898738|9.7585796709163|9.7585796709163|9.7562823393848|9.7562823393848|9.7562823393848|-9.60468635527|-9.6102076632855|-9.6230084215135|-9.6379191723014|-9.6379191723014|-9.6379191723014|-9.6471325387055|-9.659299478302|-9.659299478302|-9.6776467460379|-9.6776467460379|-9.6776467460379||-9.6776467460379|-9.6776467460379|-9.6776467460379|-9.6776467460379|-9.6776467460379|-9.6968292282671|-9.7320326750643|-9.7584397727906|-9.7584397727906|-9.7584397727906|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.69572766781|-441.63414185313|-442.72792788821|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|407.24761084751|405.75855742713|405.75855742713|405.75855742713||405.75855742713|405.75855742713|405.75855742713|405.75855742713|404.78698233448|404.78698233448|404.78698233448|394.87108144586|382.50559869117|382.50559869117|382.50559869117|376.72844299018|373.61493665576|367.09992961751||366.52182058477|366.52182058477|362.07324734617|362.07324734617|360.50940772536|360.50940772536|360.50940772536|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|||358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.26087440297|356.28986044775|355.3373479937|353.39704790098|350.94116433443|348.96240481603|344.73600535115|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-374.37497442462|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808||350.78959024808|350.78959024808|350.78959024808|||350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|333.96953471284|330.27170523649|325.30631215609|325.30631215609|325.30631215609|325.30631215609|325.30631215609|325.30631215609|318.24065947573|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-343.69856449347|-343.69856449347|-343.69856449347|-344.01513700434|-344.01513700434|-344.01513700434|-344.14663693871|-344.14663693871|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-352.41300272839|-352.41300272839|-352.41300272839|-352.41300272839|-352.41300272839|-352.41300272839|-352.84368952595|-352.84368952595|-352.84368952595|-358.57261234699|-358.57261234699||-358.57261234699|-358.57261234699|-358.57261234699|-358.57261234699|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.37248289542|-38.37248289542|-38.580535278901|-39.07281723087|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.806538671756|-39.806538671756|-39.806538671756|-39.855776445725|-39.855776445725|-39.855776445725|-40.445306822832|-40.581451042025|-40.775327629769|-40.775327629769|-40.775327629769|-40.775327629769|38.85692741141|38.85692741141|38.85692741141|38.826586741708|38.475096617035|38.047884316237|37.844080877608|37.844080877608|37.844080877608|37.490089151932|37.155655249041|36.775173355122|36.677260049603|36.677260049603|36.677260049603|36.590287562235|36.257541674031|36.257541674031|36.257541674031|36.257541674031|36.257541674031|36.115045143116|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|||-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-36.170368574884|-36.378007637423|-36.378007637423|-36.378007637423|-36.378007637423|-36.378007637423|-36.378007637423|-36.526674203256|-36.584081151066|-36.65898119297|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-35.307505538752|-36.145808170227|-36.145808170227|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098||34.559193452098|34.391475645968|34.391475645968|||34.082983324324|34.082983324324|34.082983324324|34.077758918642|33.125287941693|33.079207874668|32.924673797171|32.122954220166|32.122954220166|32.122954220166|31.435507291545|31.408033504885|31.408033504885|31.059918769104|31.059918769104|30.747335537611|30.747335537611|30.747335537611|30.652805960207|30.652805960207|30.652805960207|30.652805960207|30.628673195871|30.589636511308|30.501816955653|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-32.458193380415|-32.784659790529|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-34.068248455126|-34.205967504245|-34.205967504245|-34.205967504245|-34.61218514096|32.59677077282|32.59677077282|32.59677077282|32.59677077282|32.401412868373|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.171457342387|31.792728905414|31.605098682831|-33.89535541787|-33.89535541787||-33.89535541787|-33.89535541787|-33.89535541787|-33.89535541787|-34.453727301119|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||34.642762492807|34.146918242237|34.146918242237|34.146918242237|34.146918242237|34.146918242237|33.885465561307|33.883850454132|-36.991599450822|-36.991599450822|-36.991599450822|-37.182333825159|-37.208147338284|-37.578497678321|-37.864502049132|-37.864502049132|-37.942996898508|-37.942996898508|-37.942996898508|-37.942996898508|-37.942996898508|-38.654128598828|-38.654128598828|-38.654128598828|-38.654128598828|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|34.8901960493|34.375217451086|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555||-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.844119947514|-38.176074484936|-38.176074484936|-38.765081277547|-39.119536151552|-39.130038727284|35.057797704704|35.057797704704|35.057797704704|34.635244470771|34.635244470771|34.209868113439|34.209868113439|||34.209868113439|34.036960053565|34.036960053565|34.036960053565|33.534212401033|33.534212401033|33.30190309167|32.196559414599|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.522001341554|30.474445850289|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.09157129863|30.09157129863|30.043413867984|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976||29.903950886976|29.903950886976|29.903950886976|||29.901893957688|29.901893957688|29.901893957688|29.901893957688|28.876102893237|28.876102893237|28.045670050916|27.959077325725|27.812864585346|27.775405243178|27.692116237503|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.534104121835|27.07955896977|26.485622221932|26.172912711021|25.790553215759|25.790553215759|25.790553215759|25.58117106625|25.123522898318|24.755583323521|24.755583323521|24.611758909273|24.34084342326|24.062048417609|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.996107096915|-27.075369692531|-27.075369692531|-27.075369692531|-27.075369692531|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.456853027095|-27.646502515728|-27.65166984339|-27.657308422727|-27.657308422727|-28.197008595646|-29.202232345145||-29.574702669295|-30.208003283775|-31.867225489391|-32.530832673018|-32.530832673018|-32.820370781096|-32.930967237853|-33.2788516176|30.554357321081|30.554357321081|30.554357321081|30.554357321081
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|-566.04280408116|-566.04280408116|-566.04280408116|-566.04280408116|-568.15867120129|-572.23185689032|-572.76563312044|-572.76563312044|-572.76563312044|-572.76563312044|-573.71181457826|-574.82775250768|-574.82775250768|-574.82775250768|-574.82775250768|-574.82775250768|-577.66972500854|-580.41080556504|-580.89410914272|-580.89410914272|-580.89410914272|-583.54901015858|569.23655327173|569.23655327173|569.23655327173|569.23655327173|569.23655327173|566.20547393169|566.20547393169|566.20547393169|566.20547393169|566.20547393169|566.20547393169|561.36719325743|560.51910361937|559.97407903892|559.97407903892|559.97407903892|552.41564337657|551.72918935379|551.72918935379|543.14714735036|543.14714735036|540.21905261151|536.93783623502|533.6948595494|533.6948595494|518.89134209633|518.89134209633|518.89134209633|518.89134209633|-529.9750108418|-529.9750108418|-529.9750108418|-530.31620142908|-530.31620142908|-530.31620142908|-537.6013349212|-543.00148324577|-544.94717649033|-544.94717649033|-544.94717649033|-544.94717649033|-544.94717649033|-547.67889279296|-547.67889279296|-547.67889279296|||-547.67889279296|-547.67889279296|-547.67889279296|-547.67889279296|-547.67889279296|-547.67889279296|-548.06036147279|-548.06036147279|-551.17817941421|-551.75353268245|-553.68954652155|-553.68954652155|-555.21060724616|-562.06734138463|-565.36662305232|-565.36662305232|-565.36662305232|-565.36662305232|-583.74069228036|-601.26743586706|571.86951570326|570.6883507814|568.01483420156|564.12759355729|555.19732617477|550.88591797196|543.03348265807|543.03348265807|543.03348265807|543.03348265807|-559.88068222487|-559.88068222487|-559.88068222487|-561.25399198101|-561.25399198101|-561.25399198101|-561.25399198101|-561.25399198101|-567.01418763087|-567.01418763087|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|-566.1486713463|-566.1486713463|-568.637412607|551.02001014128|551.02001014128|551.02001014128|548.35556682365|543.72840758183|539.1704528687|537.39623047281|537.39623047281|537.39623047281|537.39623047281|537.39623047281||537.39623047281|533.71803385868|527.13114873187|||526.21899688871|526.21899688871|526.21899688871|524.10444098746|521.81048998606|521.01165554007|520.67961726674|519.58316913084|519.58316913084|519.58316913084|519.58316913084|517.89735134546|517.89735134546|517.89735134546|514.83039038384|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|506.65590477283|504.5065608587|496.39617873189|495.5513097021|462.77923300233|449.49081444704|443.52878326794|443.52878326794|436.69864807549|434.83045003497|434.83045003497|434.83045003497|424.17272226108|-449.5555936062|-449.5555936062|-449.5555936062|-452.24232622911|-452.8664735879|-454.87941509767|-455.86601677519|-458.76779641688|-460.82532935208|-467.40314372454|-471.5868263606|-473.45758484511|-473.84176093901|-474.74084548779|-478.63850097209|-478.63850097209|-478.63850097209|-478.63850097209|-481.7650010801|-484.18333453344|-485.50926059271|-486.63147476408|-486.63147476408|-486.63147476408|-486.63147476408|-489.32663862676|-490.19626514084|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-507.09356149812|-509.04840166458|-509.85933518286|-510.42703909207|-514.66893232452|-519.38214702725|-525.40851484845|-525.40851484845|-528.20390538717|-528.92546140996|-528.92546140996||-528.92546140996|-528.92546140996|-528.92546140996|-528.92546140996|-529.02829045551|-532.3435684636|-532.3435684636|-539.10396495955|-545.81970982661|-545.81970982661|-546.46634425179|-549.3514936131|-551.12530075691|-551.12530075691|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||56.943910318725|56.398154833006|56.398154833006|56.398154833006|56.398154833006|56.398154833006|56.163276439447|56.163276439447|-58.763655531906|-58.763655531906|-58.763655531906|-58.763655531906|-59.712949183807|-60.645500398594|-60.880382883546|-60.880382883546|-60.880382883546|-60.880382883546|-60.880382883546|-60.880382883546|-61.062287167825|-61.062287167825|-61.062287167825|-61.062287167825|-61.971431127431|-61.985717356502|-61.985717356502|-62.680795418222|-63.330884866139|-63.827641727389|-63.827641727389|-63.827641727389|-63.827641727389|-64.735873597722|-64.735873597722|-64.735873597722|-65.637638932975|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.343162596365|-66.617958559085|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-68.801660285008|-68.801660285008|-69.427358362425|-69.427358362425|-70.298175093585|-71.383058720967|-71.383058720967|-73.702288501948|-74.544759610726|-75.028626180836|-76.649783153529|-76.649783153529|-77.361982790624|-78.916089022595|-78.960096743856|-79.460106323333|-82.044563768275|||77.164451980702|77.164451980702|77.164451980702|77.164451980702|76.134390937081|74.357100498667|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.777415643043|-79.777415643043|-81.154907422934|-82.549897306136|-83.998776666513|-84.639483437752|-84.639483437752|-84.639483437752|-84.639483437752|-84.639483437752|79.594532002241|79.594532002241|79.594532002241|79.594532002241|79.594532002241|79.364613319658|79.364613319658|77.417902179584|77.4035810257|77.4035810257|76.849535812383|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|72.79776443896|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.766623840636|-77.766623840636|-78.457357788424|-78.62963435831|-78.62963435831|-78.62963435831|-78.62963435831|-78.62963435831|-79.18959286679|-79.303995482008|-79.848328448976|-80.313141347793|-80.99126911365|-81.611280519163||-81.611280519163|-81.611280519163|-81.611280519163|||-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.881083313814|-81.881083313814|77.625070081502|77.625070081502|77.625070081502|77.331189776294|76.924658935195|76.427394408788|75.668220858669|75.145582311064|75.145582311064|73.783981023796|73.14738045917|73.14738045917|72.633755591027|72.211949775077|70.808833066465|70.268702762924|69.223004307572|68.838896184304|67.40877363984|66.650828453546|66.650828453546|66.580921911139|65.976985829219|65.976985829219|65.976985829219|65.72386836249|63.641522505089|62.181694774941|60.466287895872|60.466287895872|59.181429435626|57.351590635396|-60.440234562201|-60.440234562201|-60.440234562201|-62.375816553216|-63.73535200554|-65.391500329506|60.363454760431|60.363454760431|59.6613373395|59.6613373395|59.6613373395|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-64.178347814467|-64.485772568718|-64.485772568718|-64.485772568718|-64.485772568718|-64.485772568718|-64.485772568718|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269||-64.551334338269|-65.49259329381|-66.281007331945|-66.281007331945|-66.281007331945|-66.776673787542|-67.376303453918|-67.592560842827|-68.4217339392|-68.54893145977|-68.54893145977|-69.116708444613|-69.116708444613|-69.116708444613|-69.833007467077|-70.184455063924|-70.261617822763|-71.401795885426|-71.538678422199|-71.538678422199|-71.538678422199
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||-11.642581224019|-11.642581224019|-11.642581224019|-11.948701699106|-12.068294431075|-12.068294431075|-12.068294431075|-12.068294431075|-12.068294431075|-12.068294431075|-12.068294431075|-12.30643775872|-12.506875810928|-12.642639383019|-12.934599223337||-13.450110080729|-13.861789627087|-14.259766070061|-14.404739927377|-14.896377694966|-15.114864336519|-15.310960543452|-15.709399978649|13.538735036137|13.538735036137||13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|13.538735036137|-14.525754054074|-14.525754054074|-14.525754054074|-14.525754054074|-14.525754054074|-14.525754054074||-14.621948912944|-14.663702356479|-14.663702356479|-14.688895823656|-14.688895823656||-14.688895823656|-14.688895823656|-14.967661568521|-15.529068678616|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|||13.292924868677|13.292924868677|13.292924868677|12.926582852573|12.463425838915|12.387695537637|12.076328368795|12.0661110039|12.0661110039|12.0661110039|12.0661110039|12.0661110039|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.158154530268|11.158154530268|11.158154530268|11.158154530268|11.158154530268|10.712142837532|10.712142837532|10.712142837532|10.712142837532|10.712142837532|10.712142837532|10.702380591507|10.441222010483|10.441222010483|10.441222010483|9.9119134594225|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.7056762095905|9.5324185553101|8.9249092939725|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.610326534575|-10.610326534575|-10.751751906414|-11.186112888146|-11.668180791855|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663||9.9131535653663|9.9131535653663|9.9131535653663|||9.6207258043899|9.4285835489315|9.2489820304493|8.6683132717985|8.6474860359585|8.6474860359585|8.4892415015767|8.4892415015767|8.4892415015767|8.4892415015767|8.4892415015767|8.1711019375666|8.0224101164145|8.0224101164145|7.8934044727183|7.8934044727183|7.8934044727183|7.8934044727183|7.56812291485|7.56812291485|7.4929142036033|7.4279606119341|7.4243646805604|7.4243646805604|7.3905114648175|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.8375470788825|-10.937552309869|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.269791106294|-10.269791106294|-10.269791106294|-10.269791106294|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.597198320694|-10.792610420459|-10.792610420459|-10.792610420459|-10.792610420459|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||-11.154070615708|-11.154070615708|-11.154070615708|-11.182023048333|-11.25641194617|-11.25641194617|-11.25641194617|-11.25641194617|-11.25641194617|-11.449181836761|-11.449181836761|-11.671313597005|-11.71701502937|-11.761682935753|-11.882981137213|-11.921090368625|-12.187322886118|-12.237580757813|-12.624728774677|-12.624728774677|-12.791637901177|-12.791637901177|-12.791637901177|-12.791637901177|-13.143626788651|-13.143626788651||-13.210141238675|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.472011797754|11.295012837348|10.916680792634|10.660755982734|10.453062444636|10.355624470124||9.8490273522111|-12.088146444773|-12.088146444773|-12.088146444773|-12.088146444773||-12.088146444773|-12.088146444773|-12.088146444773|-12.088146444773|10.179128995105|10.127657364404|10.127657364404|10.127657364404|10.127657364404|10.127657364404|9.9253117054245|9.9253117054245|9.9253117054245|9.6856315304641|9.6856315304641|9.6651460517119|9.4840512660555|9.4311684400298|9.2418534789326|8.5670592027508|-9.7363463954617|||-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.9281626891747|-10.208015965784|-10.208015965784|-10.300461874367|-10.360513274273|-10.704125528425|-10.886361842785|-10.93395433766|-10.93395433766|-10.93395433766|-10.93395433766|-10.93395433766|-10.991532740529|-10.991532740529|-10.991532740529|-11.058035993505|-11.200707276583|-11.461119051245|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.726903089663|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.943628439298|-11.943628439298|-11.943628439298|-11.943628439298|-12.292643053654|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835||-12.756642936835|-12.756642936835|-12.756642936835|||-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.859867819015|-12.859867819015|-13.00457573805|-13.101472705313|-13.3044141594|-13.40044892465|-13.40044892465|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.775228008872|-13.941268779179|-13.941268779179|-14.236965657761|-14.237229309222|-14.237229309222|-14.237229309222|-14.237229309222|-14.466921605159|-14.619114054968|-14.619114054968|-14.619114054968|-14.780404874274|-15.981858160993|-15.981858160993|-16.167342136193|-16.367880130133|-16.660700612953|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.955270412698|-16.96335557118|-17.454946843039|-17.454946843039|-17.454946843039|-17.454946843039|-17.955218888269|-18.051076042371|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.389263953239|-18.496709219903|-18.496709219903|-18.496709219903|-18.496709219903|-18.760788034831|-18.936154444388|-19.070590469782|-19.070590469782|-19.30732342661|-19.60035871864|-19.691788401875|-20.010321315431|-20.029476900772|-20.029476900772|-20.029476900772|-20.029476900772|-20.029476900772|-20.029476900772|-20.279975012359|-20.286359976196|-20.332067170037|18.177461161465|18.177461161465|18.177461161465|18.177461161465
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-34.896211742499||||||||||||||||||||||||||||||||||||34.821709087444|||34.821709087444||34.821709087444||||34.821709087444||34.821709087444|||||||34.821709087444|34.398566805602|||||||-34.590481666193|-34.656090740215|34.234269902722|34.234269902722||||||||-34.357384599022||||-34.357384599022|-34.357384599022||||||-34.357384599022|-34.357384599022||||-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.442636175867|-34.442636175867||-34.851817311971|||-35.110102053503|||-35.110102053503|-35.110102053503|-35.110102053503||33.835126666402|33.835126666402|33.835126666402||33.771250173091
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||0.36410090822168|0.36221766193916|0.35914464853194|0.35914464853194|0.3504279565785|0.3504279565785|0.34185329211792|0.3352258617463|0.32804241970025|0.32804241970025|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|-0.34010806686046|-0.34577662606743|-0.34577662606743|-0.34859625619547|-0.35782360613232|-0.36733734806252|-0.3711026150857|-0.37338068296232|-0.37987296735488|0.36585167486665|0.36585167486665|0.36585167486665|0.36585167486665|0.36215741589331|0.35317762577566|0.35317762577566|0.35317762577566|0.35317762577566|0.34663068678679|0.34540165916277|0.34540165916277|0.34540165916277|0.34540165916277|0.33538291208039|0.33538291208039|0.33465877895102|0.33353754022105|0.33189725255948|0.32526360922369|0.3220897812349|0.3220897812349|0.3220897812349|0.3220897812349|0.3220897812349|0.31919975619652|0.31502193589054|0.31237994056103|0.30985550992089|0.30753487672043|0.30753487672043|0.30753487672043|0.30753487672043|0.2950832068438|0.29244244921148|0.28635826958484|-0.30709082105351|-0.30776757905431|-0.31676429429843|-0.31676429429843|-0.32093809952552|0.30003338662297|0.30003338662297|0.30003338662297|0.30003338662297|0.30003338662297|0.30003338662297|0.29970932070316|||0.29129924116202|0.28751027184137|0.28286307174494|0.28286307174494|0.28286307174494|0.27737563372243|0.27715632835275|0.27715632835275|0.26399593297249|0.26045662946344|0.26045662946344|0.26045662946344|0.25747403377559|-0.27752256728512|-0.27752256728512|-0.27752256728512|-0.27752256728512|-0.27752256728512|-0.28078094354506|-0.28078094354506|-0.28631214556027|0.26691124280719|0.26691124280719|0.26691124280719|0.26676636223474|0.26676636223474|0.26470151084969|0.26071277744582|0.25949212971009|0.25949212971009|-0.26863409224629|-0.26863409224629|-0.26863409224629|-0.26863409224629|-0.26876010600593|-0.27031804607565|-0.27031804607565|-0.27302003885038|-0.27994388574591|-0.27994388574591|-0.28008207771769|-0.28215318849045|-0.28215318849045|-0.28434243224681|-0.28577017165633|-0.28577017165633|-0.28577017165633|-0.28577017165633|-0.30117217840606|-0.30117217840606|-0.30117217840606|-0.30168576805519|-0.30737307136508|0.29389126905134|0.29389126905134|0.29095697743286|0.2779188789989|0.27375429295451|0.27194921532108|0.26494357827453|0.2649363155902|0.2649363155902|0.2649363155902||-0.28895965927833|-0.28897072875606|-0.28897072875606|||-0.28897072875606|-0.29107858631464|-0.29768960862803|-0.29768960862803|-0.3018773406683|-0.30930815139729|-0.31867573271546|-0.32297303952943|-0.33052559338422|0.3086071745738|0.3086071745738|0.3086071745738|0.3086071745738|0.3086071745738|0.3086071745738|0.30011908391941|0.29679898398705|0.29533220416515|0.28870245357584|0.28522494921233|0.28358327557804|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.26827566534744|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.2643186625224|0.2643186625224|0.2643186625224|0.2625762915591|0.25564032859048|0.25182258824994|0.2458259102876|0.2458259102876|0.2458259102876|0.2458259102876|0.2458259102876|0.24202878576462|0.24160265893458|0.24160265893458|0.24160265893458|0.24160265893458|0.24160265893458|0.24118164563617|0.24118164563617|0.24118164563617|0.24118164563617|0.24118164563617|0.23622310947109|0.23622310947109|0.23622310947109|-0.25614429978764|-0.25614429978764|-0.25960477903194|-0.26289419266589|0.25233976672085|0.25148863074947|0.25054292411461|0.24949213896476|0.24832459990937|0.24202733906064||-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25873548674356|-0.26748387833184|-0.27442652671145|0.25008163586142
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||141.42033617598|140.42131244588|140.42131244588|140.42131244588|140.42131244588|140.42131244588|140.42131244588|138.19035309607|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-147.23028317268|-149.89476416701|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|142.74418725851|142.00465488305|141.89520626282|141.89520626282|141.89520626282|141.89520626282|139.5224573371|138.54994331726|138.54994331726|136.12216500583|135.98018147485|134.1557544816|132.00083373525|130.09815876725|128.70905698938|126.09482798365|126.09482798365|125.00814050863|121.69792847313|-130.96495203898|-130.96495203898|-130.96495203898|-130.96495203898|-130.96495203898|-132.03388952234|-132.03388952234|-132.55432270874|-137.56319133492|-137.56319133492|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|||131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.50385662463|129.09377182596|129.09377182596|129.09377182596|129.02086097524|128.02040515261|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|125.99772492618|124.4407032837|124.4407032837|124.4407032837|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.07763357119|-122.07763357119|-122.07763357119|-122.07763357119|-122.07763357119|-127.11959446753|-128.27177120674|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.91915793921|-128.96007104011|-128.96007104011|-131.4389676528|-132.733633564|-132.733633564|-132.733633564|-133.52070463817|-133.72000257077|-133.72000257077|129.38314067319|129.38314067319|129.38314067319|129.38314067319||129.38314067319|128.46182941281|127.91314192705|||127.4580043344|127.4580043344|127.4580043344|126.64779191859|124.8364374996|123.86826015852|121.56472859275|115.5274781639|115.45275385453|114.76973006541|113.67747717229|112.26108625562|111.95676208239|110.09229725649|110.09229725649|108.84699618872|108.28332763905|108.28332763905|107.33497440956|107.33497440956|106.6388597769|105.96817803851|105.13416777117|105.13416777117|104.21792037577|104.21792037577|104.21792037577|104.21792037577|102.0032468117|101.53847180908|101.53847180908|101.53847180908|100.11151282948|100.11151282948|100.11151282948|100.11151282948|98.629458614656|96.778843345983|96.53649652307|-104.16749439641|-104.16749439641|-104.16749439641|-104.16749439641|-104.16749439641|-104.16749439641|-105.81665908411|-106.76240318699|-107.37044491684|-108.5098094812|-108.5098094812|-109.26645701362|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091||-108.31472972091|-109.00525795813|-109.69695511787|-109.90932611733|-109.90932611733|-110.11591884062|-112.3399095686|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||100.28575765171|99.169282081814|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982||98.434581294982|98.434581294982|98.434581294982|98.434581294982|97.448250419342|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852||-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-106.53581255228|99.392137822566|99.392137822566|99.392137822566|99.392137822566|99.392137822566|99.392137822566|99.145603308778|99.145603308778|98.32620290422|98.32620290422|||98.32620290422|97.618007380692|96.85074703454|96.85074703454|95.732220249695|93.323577648316|92.994341670833|92.994341670833|92.994341670833|92.994341670833|92.994341670833|91.610875138641|91.610875138641|91.610875138641|89.792993555467|80.431589773409|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-88.195351793068|-88.195351793068|-88.195351793068|-88.195351793068|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|79.881414627728|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052||79.799855848052|79.799855848052|79.799855848052|||79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|78.949823315617|78.949823315617|78.579746599194|77.683942127224|77.55993366241|76.899926291567|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.335140913683|76.335140913683|76.335140913683|74.785806781669|73.140722202614|72.089689810359|71.527433800789|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|68.487988568704|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-76.348671641815|-78.308056667166|-78.308056667166|-78.308056667166|-78.660588187991|-78.821406173506|-80.238229963292|-80.474354616788|-80.474354616788|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064||-81.291795458064|-82.793459271574|-84.026070434942|-85.434523298888|-87.546937427585|-87.546937427585|-90.152484187357|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP||-2.3288683400288|-2.3288683400288|-2.3288683400288|-2.3288683400288|-2.3288683400288|2.1518129126082|2.0603477574995|2.0537197167797|1.9985772564591||1.9828636331229|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|1.9806172856011|1.9806172856011|1.9806172856011|1.9806172856011|1.9806172856011|-2.1359045377585|-2.1359045377585|-2.165449472623|-2.1799438621788|-2.2317667484178|-2.2317667484178|-2.2317667484178|-2.2317667484178|-2.2317667484178|2.1017696298329|2.1017696298329|2.1002093878754||2.1002093878754|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.2241553301623|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0729151066918|2.0319323094267|2.0319323094267|1.959369040372|1.9298545131441|1.9065050294395|1.8822278237338|1.8496976004701|1.7998839651683||1.7998839651683|1.7998839651683|1.7998839651683|1.7998839651683|1.7998839651683|1.7998839651683|1.7516722090912|1.7516722090912|1.7516722090912|1.7251676451947|1.7251676451947|1.7251676451947|1.7090752071568|1.6995280458341|1.682808923921|1.6775654689041|1.6617394173109|1.6019327335847|1.5288140832597|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802||-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6320478224294|-1.6420343289572|-1.6420343289572|-1.6700381912344|-1.6905979423118|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198||1.5816257374198||1.5816257374198|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6998204088991|-1.6998204088991|-1.7031337924341||-1.715645624924|-1.715645624924|-1.715645624924||-1.715645624924|-1.715645624924|-1.715645624924|||-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|1.603373633581|1.603373633581|1.603373633581|1.603373633581|1.603373633581|1.5715262147648|1.546081789097|1.546081789097|1.4956464455755|1.4451626921397|1.4229585356957|1.4214863988442|1.4214863988442|1.4214863988442|1.4199848807171|1.4083165367792|1.3994031198169||1.3994031198169|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3347915915482|-1.4186610052913|-1.4186610052913|-1.4186610052913|-1.4186610052913|-1.4186610052913|-1.4242727606789|-1.4242727606789|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504||-1.441495871504|-1.441495871504|-1.4494398831878|-1.4777109622463|-1.5030121670282|-1.5144579660137|-1.5327310706995|-1.5485900801444|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271||-1.5603306940271||-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5931452171751|-1.6128953318473|-1.6128953318473|-1.6376614681744|-1.6418460863457|-1.6499951922876|-1.6499951922876|1.5366744740259||1.5366744740259||1.5366744740259|1.5366744740259|1.5366744740259|1.5366744740259
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||-438.61668977332|-438.61668977332|-438.61668977332|-441.90742460436|-445.0749135144|-448.82768982068|-451.41244961321|-451.41244961321|-451.41244961321|-451.41244961321|-451.41244961321|-451.41244961321|-452.72493655482|-453.53651383237|-453.53651383237||-453.53651383237|-453.53651383237|-459.10311099428|-459.10311099428|-465.4034590339|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467||428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|422.00450280509|414.88278530263|-455.79670122895|-455.79670122895|-455.79670122895|-455.79670122895||-455.79670122895|-457.6630013655|-458.10651880558|-458.10651880558|-458.10651880558||-458.10651880558|-458.10651880558|-458.10651880558|-458.10651880558|-471.17390469772|-473.44021685216|-473.44021685216|-473.44021685216|-473.44021685216|-475.99163783741|-475.99163783741|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|||-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-479.23845088138|-491.30938240835|-496.72604333517|-496.72604333517|-496.72604333517|-505.12893466548|-514.72240832581|-514.72240832581|-514.72240832581|-523.83600958998|-527.87333551176|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-530.25943130423|-532.33268890303|-534.29187181174|-542.01401934831||-542.01401934831|-542.01401934831|-542.01401934831|||-542.01401934831|-542.01401934831|-542.01401934831|-542.01401934831|-542.01401934831|479.39151090722|479.39151090722|479.39151090722|479.39151090722|419.20168488932|407.6574168041|400.54618397793|400.54618397793|395.71703778881|395.71703778881|395.71703778881|395.71703778881|395.71703778881|394.47402118315|394.47402118315|394.47402118315|394.47402118315|383.91559435118|382.60621458942|371.02912020081|369.32073556992|369.32073556992|369.32073556992|351.80082069075|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-414.02080061517|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-422.54486595244|-429.6332050123|-429.6332050123|-429.6332050123|-429.6332050123|-429.6332050123|-429.75910311697|-430.03362534497|-430.03362534497|-430.03362534497|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-461.97398490659|-462.17899020796|-462.17899020796|-464.00998437278|-465.67776719588|-471.78641002993|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.280062525625|-31.351080949244|-31.351080949244|-31.351080949244|-31.559255342944|-31.639004040277||-31.639004040277|-31.639004040277|-31.639004040277|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.189179319343|31.17131031244|29.858400008072|-30.355678656232|-30.355678656232|-30.634087353428|-30.83065369999|-30.955127697368|-30.955127697368|-31.126701049328|-31.126701049328|-32.145129242898|-32.145129242898|-32.145129242898|-32.145129242898|-32.21639680143|-32.21639680143|-32.21639680143|-32.345719223506|-32.450580456236|31.76324351366|31.76324351366|31.691103225899|31.529004898283|31.518339199726|31.361531510402|31.361531510402|31.211664942813|31.211664942813|||31.211664942813|31.211664942813|31.174071395742|31.010078947132|30.905644143494|30.817382296889|30.691536012589|30.385040035181|30.219488080268|30.024431475804|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.723074291585|-30.723074291585|-30.723074291585|-30.808693725133|-30.826325979789|-30.845640596372|-30.984044852767|-31.14032789393|-31.228141850054|-31.24266563039|-31.24266563039|-31.24266563039|-31.265019117817|-31.265019117817|-31.44532873926|-31.44532873926|-31.44532873926|-31.721198323672|-31.9834329835|-31.9834329835|-31.9834329835|-31.9834329835|-31.9834329835|-32.012146869349|-32.152386470026|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.363547960292|-32.509497182646|-32.71166337097|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165||31.797689726165|31.797689726165|31.797689726165|||31.797689726165|31.797689726165|31.643545047234|31.530049950757|-32.218969634745|-32.218969634745|-32.218969634745|-32.218969634745|-32.218969634745|-32.23940998048|-32.253788799383|-32.264812484006|-32.264812484006|-32.264812484006|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.363247330535|30.946942470193|30.257336696137|30.257336696137|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-31.014603338327|-31.014603338327|-31.351225227874||-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.539160484369|-31.539160484369|-31.662954906948|-31.767086252111|-31.767086252111|-31.767086252111|-31.799539601954|-31.877350698164|-31.877350698164|-31.877350698164|-31.919834545642|-32.043149448533|-32.11738806422|-32.123209430724|-32.243599776582|-32.243599776582|-32.243599776582|-32.262333848031|-32.379814759395|-32.381461504986|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.561574421255||-32.561574421255|-32.567304357255|-32.570337861075|-32.614264798709|-32.695849445737|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.805441770303|-32.906046241906|-33.226161897609|-33.261293345502|-33.326435439908|-33.501514797777|-33.501514797777|-33.501514797777
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|94.802042442893|93.89031325263|93.89031325263|93.89031325263|93.885320059385|93.885320059385|93.885320059385|93.885320059385|93.885320059385||93.885320059385|93.372579115327|93.126717956544|||93.126717956544|93.126717956544|91.551909349231|90.307070517835|89.221010579368|89.221010579368|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|83.751501208666|82.992779874658|82.992779874658|82.82903530175|82.82903530175|82.82903530175|82.82903530175|82.82903530175|-95.222747334226|-95.222747334226|-95.222747334226|-95.222747334226|-95.222747334226|-95.222747334226|-95.437031306008|-95.437031306008|-95.437031306008|-96.480033597659|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094||-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.592037816012|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|25.943309330266|25.807010570412|25.651122745811|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.170919489273|25.170919489273|25.169910615692|24.85878869561|24.783099402627|24.591978116645|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-26.05427152263|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|-26.018064501567|-26.018064501567|||-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.147849827655|-26.346727607731|-26.346727607731|-26.635253533261|-26.892503112044|-27.305003847773|26.345550945406|26.208390265709|25.953765796297|25.883073831789|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.61050349431|25.36611621862|25.347716468915|25.347716468915|25.347716468915|25.199155706369|25.199155706369|24.954617070052|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.709859429493|24.486510977364|24.30945601421|24.111551578611|24.111551578611|23.923946177264|23.772642908464|23.772642908464|23.772642908464|23.554046853792||23.150305646451|23.150305646451|23.094446495825|||23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-24.152407228999|-24.254714508423|-24.254714508423|-24.254714508423|-24.254714508423|-24.254714508423|-24.254714508423|-24.294287241567|-24.294287241567|-24.294287241567|-24.294287241567|-24.398651799746|-24.762390040896|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.848751629458|-24.848751629458|-24.848751629458|-24.848751629458|-24.848751629458|-24.848751629458|-25.090835665184|-25.312039373669|-25.540044570801|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.568547511754|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245||24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.418385252651
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1739070682528|-1.1858673922323|-1.1858673922323|-1.1858673922323|-1.1858673922323|-1.2072970725985|1.1197689430837|1.1197689430837|1.1152989022074|1.0995543126859|1.0756158701356|1.0585732517171|1.0503035781039|1.0435899836151|1.0435899836151|1.0435899836151|1.0435899836151|1.0435899836151|1.034766625732|1.0277406500112|1.0276057740213|1.0276057740213|1.0136730229592|0.99852563669677|0.99008102169737|0.99008102169737|0.97453447570519|0.95859382539013|0.95065984890437|0.94806642847565|0.94451829810172|0.93014993304619||0.93014993304619|0.93014993304619|0.91587230625315|0.91587230625315|0.91587230625315|0.89952282342303|0.89952282342303|0.89952282342303|0.89952282342303|0.89832145495288|0.89832145495288|0.89832145495288|0.89832145495288|0.88891273652042|0.87682438233415|0.87682438233415|0.87036045766451|0.86271671541136|0.86271671541136|0.86271671541136|0.86271671541136|||0.86271671541136|0.84218523775649|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.9048421846966|-0.9048421846966|-0.9048421846966|-0.9048421846966|-0.9048421846966|-0.91532464017912|-0.92169408324079|-0.93232674535465|-0.94230748808331|-0.95856388184701|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.98406040320952|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.91339862712414|0.89538733902012|0.8641818957127|0.8641818957127|0.86171105873285|0.86171105873285|0.86171105873285|0.86156785898406|0.85874209263808|0.84642849266391|0.84642849266391|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128||0.84144986221128|0.84144986221128|0.84144986221128|||0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.82834586250827|0.82834586250827|0.82834586250827|0.82834586250827|0.82834586250827|0.82149539113095|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.86933133663653|-0.8716503129982|-0.8716503129982|-0.8716503129982|-0.8716503129982|-0.8716503129982|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.89393129994485|-0.90836814101109|-0.91163122715299|-0.93653472663897|0.89815398954046|0.89815398954046|0.89815398954046|0.8969488795454|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89189386804947|0.89077093358447|0.88202323577592|0.87941471031186|0.87551639136204|0.87275743071377|0.87275743071377|0.87275743071377|0.87275743071377|0.87275743071377|0.87275743071377|0.87275743071377|0.87275743071377|0.87275743071377|0.86673049997555|0.85197830278859|0.83419815455527|0.83172609267228|0.83172609267228|0.83147954066749|0.83147954066749|0.83147954066749|0.82242171985303|0.8183116011246|0.8183116011246|0.8183116011246|0.8183116011246|0.81627354337649
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||-85.522688991632|-85.833543917432|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.709074748371|83.939391740912|83.939391740912|83.939391740912|83.939391740912|83.939391740912|83.939391740912|-87.368763279547|-87.368763279547|-87.368763279547|-87.368763279547|-87.368763279547|-87.645846392964|-88.448160624344|-88.895176436988|-89.158242034431|-89.158242034431|-90.175819820293|-91.270770324759|-91.270770324759|-92.210299241865|-95.566996614497|-95.743433109847|-95.743433109847|-95.743433109847|-95.743433109847|-95.743433109847|92.320240693678|92.320240693678|91.941934273629|91.698070188104|91.698070188104|89.203407759732|88.804518258211|88.804518258211|87.377488662721|87.377488662721|85.977764926488|85.433955501965|85.433955501965|85.433955501965|85.433955501965|84.523837751207|83.445931851927|81.959368215737|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|||81.077516546881|81.077516546881|80.616682254645|80.419976943036|80.419976943036|79.829295055979|79.829295055979|79.307546501815|78.777831904821|76.922592446465|76.676378803705|76.676378803705|76.676378803705|76.676378803705|76.676378803705|76.45552435101|76.45552435101|76.45552435101|76.078359711843|75.584287551462|74.813318727707|74.813318727707|-75.967146451501|-76.865164181952|-77.176569617859|-77.839979461669|-77.839979461669|-77.839979461669|-78.184423133002|-78.259163504601|-78.259163504601|-78.501740904208|-78.501740904208|-79.322493521766|-79.997214600329|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.60437411923|-80.60437411923|-80.60437411923|-80.60437411923|-82.540970056794|77.508954481353|77.508954481353|77.508954481353|77.508954481353|77.289231951399|77.289231951399|77.289231951399|77.289231951399|77.289231951399|76.051927866056|75.785474050392|75.04496938691|73.733297369055|73.581445081556|73.232159251995|71.113509940911|70.631678475062||-73.912341125084|-73.912341125084|-73.912341125084|||-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-74.95149210567|-74.998878252448|-75.452643248706|-75.880714042616|-77.278571667088|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-78.147566145039|73.738367921567|73.738367921567|73.738367921567|73.738367921567|73.496519811127|73.134017895311|73.134017895311|73.134017895311|73.134017895311|72.604463734726|72.489154115258|72.489154115258|-75.569463485513|-75.569463485513|-75.569463485513|-75.569463485513|-75.569463485513|-75.569463485513|-76.768845604563|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.574530990561|-77.574530990561|-77.574530990561|-78.107809922916|-78.70976385329|-78.70976385329|-78.70976385329|-78.70976385329|-78.70976385329|-79.336961684998|75.2058817752|75.2058817752|75.2058817752|75.2058817752|75.2058817752|75.2058817752|75.2058817752|74.028756341205|73.994900921467|73.994900921467|73.994900921467|73.994900921467|73.994900921467|73.994900921467|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512||73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.346579505224|73.322569983512|73.322569983512|73.322569983512|73.172296675609|-75.765980786062
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-45.23222187219|||||||||-45.905801012096||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.612445405261|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-42.694506376831|42.107327126878|42.107327126878|42.107327126878|41.908143625676|-42.362632252262|-42.362632252262|-42.362632252262|-42.362632252262|41.957526044103|41.957526044103|41.957526044103|41.957526044103|41.863918335408||41.404352010587||41.401807292068||41.401807292068|41.401807292068|41.401807292068|-42.021402672285|-42.021402672285|-42.021402672285|-42.021402672285|-42.021402672285
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.2324830419228|2.1909810576622|2.1377567090132|2.1062853112859|2.0285393546072|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2368367330104|-2.2639296469722|-2.2718662616979|-2.3056847913807|-2.3224831934047|-2.3311479881155|-2.3381640296349|-2.3381640296349|-2.3770712063455|2.2231600150023|2.2231600150023|2.2231600150023|2.2231600150023|2.2231600150023|2.1995776422046|2.1995776422046|2.1995776422046|2.1995776422046|2.1995776422046|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3216305599355|-2.3216305599355|-2.3332007312933|-2.3758548785471|-2.3758548785471|-2.3758548785471|-2.3758548785471|-2.3809941399122|-2.4228434038171|-2.4228434038171|-2.4228434038171|-2.4228434038171|-2.4319430781807|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.1683076935577|2.137175250668|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|||2.0304700681863|2.0039111849663|1.9944013353848|1.9111989401412|1.9111989401412|1.9111989401412|1.9111989401412|1.9111989401412|1.9027764954647|1.893473920831|1.824054318014|1.8109807371397|1.8109807371397|1.7970618935977|1.795374383811|1.7529776683608|1.7529776683608|1.7422529383014|1.7115866523661|1.579707309237|1.4925081560246|1.3766201678505|1.3592446582837|1.3227718756511|1.3155520741492|1.2951133388446|1.2876996617321|1.2876996617321|1.2876996617321|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.403498596531|-1.4201095905368|-1.4347884154391|-1.4568760169956|-1.4845011447771|-1.4979178745331|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.563700371774|-1.5641670489664|1.4221025334054|1.4221025334054|1.4221025334054|1.4221025334054|1.3949554297732|1.3949554297732|1.3949554297732||1.3816171457819|1.3784634857765|1.3577372133059|||1.3363746867492|1.3304625850051|1.3304625850051|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3128078194858|1.3128078194858|1.2903419636357|1.269268892724|1.2590357260433|1.2590357260433|1.2583731099993|1.2387389181418|1.2387389181418|1.2387389181418|1.2387389181418|1.1859176248248|1.1859176248248|1.1859176248248|1.1599084635504|1.1048982496535|1.0726646974656|1.0507385416133|1.0274873158781|1.023564643017|1.023564643017|0.99618291231392|0.94631434118747|0.87423810733688|0.81248682487156|0.73554096341295|0.64171217680157|0.55408906642523|0.55408906642523|0.49843232172426|0.42214703711863|0.39294117195734|0.36215682938505|0.27850758052324|0.1027862122374|-0.036348668434314|-0.19316520039472|-0.38240577715671|-0.59433974974725|-0.8448219272094|-1.1075799766069|-1.3823110530648|-1.7086789552672|-2.067976601069|-2.4071962647359|-2.800773593311|-3.2069706216173|-3.7110784864775|-4.3134205778828|-4.9215784095383|-5.5750870729658|-6.3189856768949|-7.1394285163729|-8.0165872862437|-9.0245413835952|-10.20782375955|-11.521470845004|-12.978300942602|-14.568667744732|-16.319075318549|-18.352305931486|-1.5946715795735|-1.5946715795735|-1.5946715795735|-1.5946715795735|1.4396083407156|1.4396083407156|1.4396083407156|1.4396083407156|1.4084537087273||1.3679160250993|1.3679160250993|1.3679160250993|1.3679160250993|1.3577207204601|1.3577207204601|1.3577207204601|1.3577207204601||1.3577207204601|-1.4946064749323|-1.4946064749323|-1.4946064749323|-1.4946064749323|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||298.23614356265|294.81210334815|291.71094079712|291.71094079712|290.55770901285|287.16578535065|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309||276.43983865309|276.43983865309|274.62892601808|269.54324841853|265.0595659488|265.0595659488|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036||262.41431728036|238.40401369367|226.58246258932|219.03940104597|198.03255270977|189.56183411301|186.69053895608|186.69053895608|185.18393217342|178.72103422236|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|||176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|173.73886312323|167.94889295186|163.82559625402|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-194.38902221042|-194.38902221042|-195.15507694917|-195.15507694917|-197.19666988199|-197.19666988199|-197.19666988199|-197.19666988199|-202.35135493615|-205.3626340198|-205.3626340198|-205.3626340198|-207.4173114882|-212.12879309236|-212.93779027682|-212.93779027682|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-218.54449315331|-219.03893624701|-220.52559597597|-220.52559597597|-221.61963751698|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893||182.68190597893|174.28878767624|169.12087824758|||-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-210.72006008138|-210.72006008138|-214.79474059199|-222.716374197|-223.9848598798|-227.95025934995|-233.67911693587|-239.93235282914|-243.55004814983|-243.55004814983|-243.55004814983|-243.55004814983|-243.55004814983|-243.55004814983|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.20620609848|-264.20550745426|-266.55926846205|-266.55926846205|-270.96140574017|-284.32490177727|-291.9165575303|-297.68506392256|-307.34451546951|-312.7795256779|256.95219261892|256.95219261892|256.95219261892|256.95219261892|256.95219261892|256.95219261892|256.95219261892|252.8329106314|252.8329106314|252.8329106314|252.8329106314|252.8329106314|252.8329106314|247.50696531744|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-306.45194137447|-313.5688346001|-323.58891032498|-332.43672395593|-342.7741485795|-356.22682870324|-360.76708053581|-360.76708053581|-369.90786726201|-370.64346972797|-378.8695039892|-381.74545141323|-386.17143463922|-386.17143463922|-388.94734061||-388.94734061|-390.40474979345|-391.42188996147|-401.02987468321|-409.12421083884|-409.12421083884|-409.12421083884|-409.79689449465|-409.79689449465|-409.79689449465|-409.79689449465|-429.63653865562|-442.4406059661|-463.30938706753|-463.30938706753|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||111.72228567769|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906||109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|108.21286075204|108.21286075204|107.4262379867|107.4262379867|107.4262379867|107.4262379867||107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|105.33750886191|103.92812706495|103.92812706495|103.92812706495|103.92812706495|101.56103236437|100.60525329643|100.09717409731|100.09717409731|100.09717409731|100.09717409731|100.09717409731|97.247416206208|-110.04989898919|-110.04989898919|||-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.52765344984|-110.52765344984|-110.6085022225|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582||-111.08340952582|-111.08340952582|-111.08340952582|||-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-115.59823060242|97.701328800652|97.701328800652|97.701328800652|96.012589506014|95.536211918575|95.251345050315|94.568161845185|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|94.737796002469|93.349047322893|93.207390939553|92.871715924572|92.871715924572|90.617460883802|89.952732365602|88.003479314373|-100.20385840597|-100.20385840597|-100.20385840597|-100.20385840597|-100.20385840597||-100.20385840597|-100.20385840597|-100.20385840597|-100.44873198605|-101.8181926951|-101.8181926951|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|93.600823668089|92.856474217935|92.585324688368|92.585324688368|92.585324688368
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||117.45458802329|117.45458802329|117.45458802329|117.45458802329|117.45458802329|116.92176828502|115.65196281139|114.96884595757|112.50427523592|112.19363457338|112.18737598676|109.74429010779|109.74429010779|109.46994296947|109.46994296947|109.46994296947|108.55549464666|105.27832831766|104.82856262748|104.82856262748|104.82856262748|104.82856262748|104.82856262748|104.82856262748|104.52642525263|104.52642525263|104.52642525263|101.42936206998|101.0183474716|101.0183474716|99.744878602183|99.744878602183|99.344306336681|98.194205344508|98.194205344508|97.949634862032|97.949634862032|97.049591408931|96.393990369597|||95.048879036152|92.820979419509|92.017396196633|92.017396196633|92.017396196633||90.116547938751|85.687833331875|76.598501401417|76.598501401417|76.598501401417||74.581663985244|74.19073920249|72.056377569824|69.332085680067|69.121764579415|-76.568171666736|-76.568171666736|-76.568171666736|-76.568171666736|-76.568171666736|-76.568171666736|-78.595188960625|-80.211800807645|-80.211800807645|-80.211800807645|-80.211800807645|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582||||-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-82.941078045715|-82.941078045715|-83.537307159492|-84.0997850546|-85.63587719961|-87.234308847277|-87.977008643513|-89.988343784947|-90.428174095534|-90.428174095534|-90.428174095534|-90.428174095534|-90.428174095534|-93.464637205759|-95.535708769338|-95.818499414349|-95.818499414349|82.822411274938|82.822411274938|82.822411274938|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|79.567510591502|78.938900826767|78.784886331906|75.07445704652|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-87.361847546832|-89.006909656839|-89.006909656839|78.424605746866||78.424605746866|78.424605746866|78.424605746866|||78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|75.416231998471|73.373589074907|72.829986671297|72.829986671297|72.829986671297|72.829986671297|72.829986671297|72.829986671297|72.829986671297|70.799985359872|69.938871435285|69.064041107232|69.064041107232|67.590597754644|65.395109209669|63.077899969565|62.80877689625|61.873394350963|61.873394350963|61.873394350963|59.537100426309|58.94090050833|58.94090050833|58.94090050833|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-74.201880878113|-74.586579692096|-74.586579692096|-74.682312845887|-77.19979124566|65.584689270108|65.584689270108|65.584689270108|65.584689270108|64.571879849003|61.810417052955|-70.853977088984|-70.853977088984|-70.853977088984|-70.853977088984|-70.853977088984|-70.853977088984|-71.736390337601|-71.736390337601|-71.923766702695|-73.362517032671|-74.519191302455|-74.519191302455|-74.519191302455|-76.66021552527|-77.628014198543|-80.658908225432|-83.129342557473|-83.960378754451|-86.211530593053|-86.704985432597|-86.704985432597|-86.704985432597|-86.704985432597|-88.155541319286|-89.521963583878|-89.521963583878|-90.771629849464|-91.971253862415|-92.51234983519|-92.51234983519|-95.246439540278|-95.246439540278|-95.246439540278|-95.246439540278|-96.546044018413|-96.765795216327|-96.765795216327|-103.2786586388|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|97.715347890695|97.349860854382|97.349860854382|97.349860854382|96.622065327162|95.591181831884
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7977300076065|-6.884144666943|-6.9118273028103|-6.9262066839614|-6.9262066839614|-6.9746739332851|-6.9798443838618|-6.9798443838618|-6.9981603406824|-7.0607336387543|-7.1555370201855|-7.1555370201855||-7.1555370201855|-7.1555370201855|-7.1555370201855|-7.1555370201855|-7.1555370201855|-7.241152351674|-7.3507247165139|-7.5091384202568|6.733188541322|6.733188541322|6.733188541322|6.733188541322|6.733188541322|6.733188541322|6.6040984608388|6.5155533774958|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0641322038247|-7.1273692340402|-7.1926324335236|-7.2142914868879||-7.2142914868879|-7.2142914868879|-7.2142914868879|-7.2142914868879|-7.2142914868879||-7.2142914868879|-7.2142914868879|-7.2142914868879|-7.2142914868879|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.6449671379332|6.4571859694856|6.439650864219|6.4385009549452|6.3583341729191|-6.8139601828686|-6.8139601828686|||-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.819400376968|-6.9204450127067|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0145961105054|-7.0534402594771|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1659390526193|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275||-7.1971879354275|-7.1971879354275|-7.1971879354275|||-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.3640977929209|-7.4739976801446|-7.5018493822537|-7.5018493822537||-7.5665295483825|-7.5665295483825|-7.5665295483825|-7.5665295483825|-7.5665295483825|-7.585588309738|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|6.799024492609|6.799024492609|6.799024492609|6.799024492609|6.799024492609|6.7711382244555|6.5623756883904|6.3904107074796|6.3904107074796|6.3904107074796|6.3904107074796|6.3904107074796|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.2934937007728|6.2766597279247|6.136844026638|6.1155169485407|6.1155169485407|6.1155169485407|6.1155169485407|6.1155169485407|5.8766854867226|-6.4509048611052|-6.6132275694086|-6.7008085111197|-6.789787250472|-6.8877463848305|-6.8877463848305|-6.8877463848305|-6.8877463848305|-6.8877463848305|-7.0369404985852|-7.0560447059679|-7.1306053888585|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6464370244841|-7.229138807829|-7.229138807829|-7.229138807829|-7.229138807829|-7.229138807829|-7.309042882451|-7.3539366716904|-7.4388186925829|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.8931558282635|6.8811183573607|6.8811183573607|6.7765819329992|6.7765819329992|6.7765819329992|6.7765819329992|6.7765819329992|6.7412020121432
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||78.032321341352|78.032321341352|78.032321341352|78.032321341352||78.032321341352|77.630354333273|77.144843234344|75.067705200685|75.067705200685|-78.4202705947|-78.4202705947|-78.4202705947|-78.4202705947|-78.4202705947|-79.29213507788|74.830704266445|74.830704266445|74.830704266445|74.830704266445|74.830704266445|74.830704266445|73.773001519194|73.601853501474|73.601853501474|73.601853501474|72.824280566281|72.369245706821|72.369245706821|72.369245706821|72.369245706821|72.369245706821|72.369245706821|71.974160285818|70.853994135284|70.853994135284|70.853994135284|70.853994135284|69.31522129514||69.31522129514|69.31522129514|67.374710948121|67.374710948121|67.374710948121|67.374710948121||65.320344826526|63.844826906861|62.694251610108|60.088061201647|-63.158916652693||-63.158916652693|-63.158916652693|-63.158916652693|-63.158916652693|-63.158916652693|-63.158916652693||-63.158916652693|-63.587684194792|-64.486317043557||-66.507017962418|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.46064482661|65.016236509013|||65.016236509013|65.016236509013|65.016236509013|-67.044655105933|-67.044655105933|-67.044655105933|-67.044655105933|-67.044655105933|-67.616282857639|-67.695870308062|-68.766143003637|-68.766143003637|-68.766143003637|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.092594690752|-71.092594690752|-71.202531045945|-71.202531045945|-71.202531045945|65.898789564072|65.898789564072|65.898789564072|-70.118327648055|-70.118327648055|-70.118327648055|-70.118327648055|-70.118327648055|-70.64814411999|-71.075717045215|-73.170018839428|-73.170018839428|-74.355577759819|-75.150638903596|-77.628487840204|-79.187209728591|-79.35350081671|-79.35350081671||-79.35350081671|-80.148334579873|-80.574916327987|-80.574916327987|-80.574916327987|-80.574916327987|-80.599905929072|-83.594338903939|-84.863129838876|-87.387349906423|-88.385945018638||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.52834303206|946.52834303206|946.52834303206|946.52834303206|946.52834303206|946.14260336895|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.75456760096|945.75456760096|945.11618622329|||945.08788422629|945.08788422629|944.65320469588|944.60272184676|944.60272184676|943.2937297418|943.2937297418|943.2937297418|942.87311930946|941.99899541329|941.16480476893|941.16480476893|941.16480476893|941.16480476893|939.75946460871|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|937.99034310532|936.59571542952|935.24181800655|934.45909749494|934.45909749494|933.2345549423|931.96079157|930.49709805521|929.88566450578|928.16187386493|925.41816483582|922.56989289484|919.34979079786|918.46820559572|916.69496531035|913.74549096983|908.88387885537|-943.85124571626|-951.89027301807|-959.4891922423|-968.78308618827|-970.55375733159|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108||-973.27515545108|-973.27515545108|-973.27515545108|||-973.27515545108|-973.58350605676|924.89054092102|924.89054092102|924.89054092102|919.02151302423|916.13501447136|910.66883525247|906.8829343517|900.98935929486|894.90819381286|894.0889958652|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|615.53489287818|615.53489287818|613.50382846291|613.50382846291|613.50382846291|605.00425384768|602.2825042752|596.65938456625|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-658.58600239281|-660.67889154756|-680.96441864931|-680.96441864931|-680.96441864931|-680.96441864931|-680.96441864931|-680.96441864931|-684.10733711529|-684.10733711529|-684.10733711529|-684.10733711529|-684.10733711529|-684.10733711529|-700.56370790588|-701.84856433987|-723.48778378668|-723.48778378668|-727.44302365187|-730.63113739097|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477||-733.90221428477|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||97.575352908325|96.578167863634|96.122795636075|96.122795636075|96.122795636075|96.122795636075|95.903106431848|95.028814190054|95.028814190054|95.028814190054|94.9264601264|94.343184490899|-98.402522271356|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.833275574399|-98.833275574399|-98.833275574399|-98.833275574399|-99.698088294879|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-100.0373095414|-100.73867743777|-101.14466437938|-101.14466437938|-102.1274045269|-102.38600723393|-103.65111745339|-105.09012999514|-105.54458888349|-105.85412281307|-105.85412281307|-106.42402551739|-107.0794760184|-108.07163561236|-108.66848435281|-108.78165038293|-109.75183681056|-110.47982071291|-112.21091470068|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-117.84122093719|-118.41246719936|-119.2805158891|-119.96724386102|-120.47471311231|-122.49412788439|119.97144868579|119.97144868579|119.72709497658|||119.72709497658|119.58314535608|119.58314535608|118.54894400808|118.54894400808|118.51556121792|118.51556121792|118.51556121792|118.1303298485|118.1303298485|118.1303298485|117.43370008598|-124.43402114084|-124.43402114084|-124.43402114084|-124.52113400753|-126.76237001746|123.08594706975|123.08594706975|123.08594706975|123.08594706975|123.08594706975|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.02796965257|121.71587035674|121.71587035674|121.71587035674|120.93430082024|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.45006845653|119.63340736164|119.47322862163|118.81324849912|118.81324849912|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.48224291946|118.48224291946|118.48224291946|118.24137746124|117.11739395517|117.11739395517|117.11739395517|116.28599090994|-119.74931060273||-119.74931060273|-119.74931060273|-119.74931060273|||-119.74931060273|-119.74931060273|-119.74931060273|-119.74931060273|-119.74931060273|-120.45479235603|-121.08245933146|-121.08245933146|-122.68050646882|-122.85612101137|-123.29291020035|119.08592564482|119.08592564482|119.08592564482|118.9065890513|117.47398325714|116.26553839348|115.86726505119|115.42473699603|115.13582252963|114.33979823307|113.07755350752|111.96395274979|110.83772036082|110.28636070365|109.5945224542|109.5945224542|109.5945224542|109.10502749225|107.13336065897|106.40970120176|106.40970120176|103.18856180757|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.31838112381|-107.31838112381|-107.31838112381|-107.31838112381|-108.18708505131|-108.39676761072|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-109.46232956965|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-111.93289622245|-111.93289622245|-111.93289622245|-111.93289622245|-111.93289622245|-116.45321421024|-118.70414856707||-118.70414856707|-118.70414856707|-118.70414856707|-118.70414856707|-118.70414856707|-118.70414856707|-119.47487735497|-119.47487735497|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15.167269599584|||||||||-16.050299101569||||||||||||||||||||||-18.052555116787||||||||||||-20.649679971116||||||||||||||||||||-20.649679971116|||||-20.649679971116||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654||318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|318.18046686654|309.90049703921||309.68474507214|309.68474507214|309.68474507214|309.68474507214|309.68474507214|309.68474507214|309.68474507214|309.68474507214|305.06082582343|301.50092029426|295.12323866788|291.7036042843|289.75956404581|283.16977157502|283.16977157502|283.16977157502|277.84418317906|277.1935372047|272.91502980969||264.60375154487|264.60375154487|261.84861011496|257.63594510415|257.63594510415||257.63594510415|248.55107283437|246.64562834461|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|||-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-272.07345290434|-272.07345290434|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|237.5281685451|237.5281685451|237.5281685451|237.5281685451|237.5281685451|237.5281685451|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.9884774269|-270.2649689848|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438||248.25166923438|247.86853866482|247.19835493194|||244.78492084557|244.78492084557|244.78492084557|244.78492084557|244.78492084557|244.78492084557|236.12768847208|225.25299736372|223.63620516781|223.63620516781|223.63620516781|221.18166970906|221.18166970906|221.18166970906|221.18166970906|221.18166970906|221.18166970906|221.18166970906|219.50576916076|219.50576916076|218.37307379354|216.87007758472|215.03342954156|214.2593585279|210.3326207561|205.70428404781|205.70428404781|205.70428404781|199.19456067232|199.19456067232|199.19456067232|199.19456067232|199.19456067232|199.19456067232|199.19456067232|195.89395528532|195.80439340513|190.04932193669|189.2337330466|189.2337330466|177.62637208628|-204.07137861744|-204.07137861744|-204.07137861744|-204.07137861744|-204.07137861744|-204.07137861744|-205.90709209989|-207.86342854578|-209.53159422431|-214.65731911697|-218.68232814107|-218.68232814107|-218.68232814107|-218.68232814107|-218.68232814107|-226.43036070172|-229.78928746454|-230.99174728563|-230.99174728563|-230.99174728563|-230.99174728563|-230.99174728563|-230.99174728563|-236.27130042392|-236.27130042392|-236.42366103417|-240.67073397378|-241.06748236264|-245.54165012135|-249.0731884333|-249.0731884333|-249.0731884333|-256.63687264616|-260.66320013663|-260.89244391808|-263.21383166191|-267.15980905821|-270.41089454547|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-281.89999254359|-281.89999254359|-281.89999254359|-281.89999254359|-283.55554981379|-293.37283177009|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.043446518846|89.948274587998|89.131415445947|87.273795533338|86.670885536582|85.334316754242|82.882572730272|81.786192770235|81.12355048947|81.047550707973|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|79.421539709187|77.335044884259|75.816719505052|72.701911578422|70.61336412104|70.61336412104|70.61336412104|70.61336412104||70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|69.87052151784||69.87052151784|67.934357082675|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-78.473647349902|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|||70.349936753287|68.668710582537|68.246738607847|68.246738607847|68.204615395702|68.204615395702|67.491236785426|66.776376410076|65.218196095967|64.664663515646|63.816289065236|63.35977207064|62.849313904173|62.42319549601|61.609104411257|59.033973900813|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.504688161192|-68.547986444274|-68.547986444274|-68.547986444274|-68.547986444274|-69.223549984605|-69.922655051186|-70.739061718996|-71.943401740453|-72.328780093084|-73.129199043789|-74.471333203358|-76.620447353133|-76.620447353133|-76.69896104999|-77.00162440613|-77.715694971384|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563||-78.503638847563|-78.503638847563|-78.503638847563|||-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-79.067933409184|-79.842822301498|-79.842822301498|-80.443414516042|-81.114902305151|-82.708223766248|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-84.518117906384|-85.903464849053|-89.245634335131|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|73.982073379495|73.886168772356|72.120740791577|72.005151885549|72.005151885549|70.058501077802|67.856666592659|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634||-79.330636171634|-80.192774406335|-81.125305404554|-81.80809661475|-81.80809661475|-82.740788688562|-84.51569709767|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|71.882967485641|70.79723852294|70.79723852294|70.79723852294|70.79723852294|70.79723852294
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||-42.063428361029|-42.063428361029|-42.063428361029|-42.34039987039|-42.34039987039|-42.34039987039|-42.34039987039|-42.34039987039|-42.34039987039|-43.297666904125|-43.316852327622|-45.057613527816|-46.255681104176|-47.486556829878|-47.486556829878|-47.486556829878|-47.486556829878|-47.486556829878|-47.952838913013|-48.094822582723|-48.1248010895|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-50.019677325548|-50.294084518553|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-51.3551198696|-51.3551198696|-51.3551198696|-51.564020339527|48.484541585075|48.484541585075|-50.979984198268|-50.979984198268|-50.979984198268|-51.024980450401|-51.167260677148|-51.167260677148|-51.546956096015|-52.247728809076|-52.636364707635|-53.389015155022|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|||49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|47.558547266109|47.558547266109|47.558547266109|47.558547266109|47.558547266109|47.558547266109|47.159008023895|47.159008023895|46.986738743799|46.986738743799|46.157487620266|45.749987431535|45.673597781933|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-49.458286458201|-49.724483258136|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-50.72779538399|-51.119771504468|48.453370453317||48.453370453317|48.113743651133|47.581936796751|||47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.204345004368|47.204345004368|47.204345004368|47.204345004368|46.945796551292|46.945796551292|46.891180489214|46.891180489214|46.891180489214|46.311580340298|46.311580340298|46.311580340298|46.311580340298|45.206271662427|45.206271662427|44.981966987929|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|42.831869515542|-46.029247102926|-46.029247102926|-46.029247102926|-46.029247102926|-46.603607824323|-47.455676479337|-48.184083747861|-49.53120507134|-50.518004405642|-50.947782927249|-51.011426958214|-51.076029495808|-51.335588566034|-52.039542215366|-53.235977052783|-53.235977052783|-53.521760768771|-53.521760768771|-54.018623373111|-54.51402539368|-54.7100282152|-55.39447566751|-55.838307399257|-55.986290032296|-55.986290032296|-55.986290032296|-56.090325309865|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-57.343940205691|-58.115491279096|-58.506099895339|-58.856777407174|-59.096417984968|-60.540463537646|-62.822738959472|-63.314152534451|-63.325044772258|-63.325044772258|-63.325044772258|-63.325044772258||-63.325044772258|-63.325044772258|-63.325044772258|-63.467757698755|-63.467757698755|-63.467757698755|-64.136398417928|-64.451552398975|-64.846170010363|-65.345743565863|-65.673047813117|-65.970053973396|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||9.2215935714087|9.2215935714087|9.2118688186169|9.2118688186169|9.2118688186169|9.2118688186169|9.1242992171712|8.983665122927|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.977930247985|8.9677294306283|8.9677294306283|8.9677294306283|8.9677294306283|8.9467796277475|8.8150562656667|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993||-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.2312432526993|-9.3490102973886|-9.3490102973886|-9.3490102973886|-9.4659873873335|-9.5390549666729|-9.5729964581956|-9.6278889276175|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|9.1751210524443|||9.1751210524443|9.1751210524443|9.1680886297097|9.0604168605661|8.9456144120799|8.9383145202648|8.863631975811|8.7940720586437|8.6314222049336|-8.9437516316531|-8.9437516316531|-8.9437516316531|-8.9437516316531|-8.9550350092912|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5862872011321|8.5573157079636|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718|8.5379902968718||8.512242596449|8.4342405984816|8.3432778462234|||8.3012628670603|8.2982573294586|8.2982573294586|8.2982573294586|8.2982573294586|8.2982573294586|8.2872100697564|8.1825948144117|8.1420543883817|8.1168728111603|8.0244691370172|7.9332285101819|7.9332285101819|7.9004499363376|7.9004499363376|7.9004499363376|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7856986071108|7.7316595741376|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1180793973429|-8.1272776626462|-8.1310308975603|-8.1310308975603|-8.1310308975603|-8.1663641976677|-8.3011852687556|-8.3393190642152|-8.387595284863|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.433858982655|-8.5121977495222|-8.5121977495222|-8.5845141595236|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6235882046985|-8.6901569073064|-8.6901569073064||-8.6901569073064|-8.6901569073064|-8.6901569073064|-8.6901569073064|-8.6901569073064|-8.7251204493437|-8.7251204493437|-8.7555974857447|-8.8225525179809|-8.8225525179809|-8.8225525179809|-8.8225525179809
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-90.603046635215|-91.186037514114|-91.186037514114|-91.186037514114|-91.186037514114||-91.186037514114|-92.723376032935|-94.320412049941|-94.808795066069|-95.84032641008|-97.663473471779|-97.663473471779|-97.663473471779|-97.663473471779|-97.663473471779||-97.663473471779|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|91.522567803329|91.522567803329|91.522294846581|90.835855179126|90.835855179126|88.911243721652|88.911243721652|88.706940859344||88.304931660258|87.613475969299|87.613475969299|87.613475969299|87.613475969299||87.613475969299|87.613475969299|87.613475969299|87.613475969299|87.613475969299|83.694415549271|83.694415549271|83.333832638735|83.333832638735|83.333832638735|82.162489820402|82.162489820402|82.162489820402|80.616656966652|79.97128941797|79.593098929445|79.125663442656|78.756296020133|78.143100585521|77.903447722926|77.88994174482|||76.238827127898|75.726471789109|73.254414963973|72.546571758337|72.226745635213|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.408901476153|-77.408901476153|-77.408901476153|-77.408901476153|-77.408901476153|-77.408901476153|-77.637665933248|-78.930739501975|-79.642491132973|-80.752766060562|-81.729360451544|-81.729360451544|-81.729360451544|-81.729360451544|-82.704846132955|-83.702609527067|-86.091787430927|78.192456460347|74.358282751894|-79.104686424626|-79.813538945928|-81.870599337435|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.810057913266|-83.027847805512|-83.900385687629|-84.55078330192|-84.55078330192|-85.417534459002|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|83.632368071747|83.632368071747||83.632368071747|83.632368071747|83.632368071747|||83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.570361901638|83.570361901638|83.570361901638|83.51151466515|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.119727254144|80.752472692321|80.69996686069|80.555203721452|80.555203721452|76.961338570304|73.382045907651|-77.182343997535|-77.182343997535|-77.182343997535|70.58073946786|70.58073946786|70.58073946786|70.58073946786|70.58073946786|70.58073946786|70.386933081151|69.571592058076|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-76.091684950535|-76.091684950535|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|69.497339070357|67.81371372333|65.815235435862|62.433592385604||-68.768401193823|-68.768401193823|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.811404001043|65.811404001043|65.811404001043|65.381056563998|65.381056563998|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-215.00580278336|-215.00580278336|-215.00580278336|-221.1797772083|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337||212.74559294203|212.74559294203|212.74559294203|212.74559294203|212.19209005189|212.19209005189|209.76898894655|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852||-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-232.69570811326|-233.15144860408|-233.15144860408|-233.15144860408|-233.15144860408|-233.15144860408|-233.15144860408|-236.50160956009|-239.26845354088|-246.07216561881|-246.07216561881|229.91467244237|229.91467244237|229.91467244237|229.91467244237|-240.79354867589|-240.79354867589|-240.79354867589|-240.79354867589|-240.79354867589|||-242.15949852876|-244.39320704295|-244.39320704295|-246.43745196477|-246.81607514077|-246.81607514077|-246.81607514077|-246.81607514077|-246.81607514077|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|230.84062961414|230.84062961414|230.84062961414|225.20069804539|222.03188658146|212.88432005145|212.59368894606|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-232.79611759234|-232.79611759234|-235.6837067892|-235.6837067892|218.57742750152|218.57742750152|218.57742750152|218.57742750152|218.57742750152|218.57742750152|213.10603652513||210.18535434508|210.18535434508|208.45483707613|||206.28992231621|206.28992231621|203.93200285952|203.93200285952|200.92444762169|196.38827513521|194.69107939658|194.69107939658|185.93453266287|182.76059184763|-194.7992672894|-194.7992672894|-198.84966160802|-198.84966160802|-198.84966160802|-198.84966160802|-198.84966160802|-198.84966160802|-198.84966160802|-199.01560510725|-199.01560510725|-199.01560510725|-199.01560510725|-199.01560510725|-203.35067234138|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-205.59201950239|-206.38520926221|-206.38520926221|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.09634242301|-210.95532906586|-210.95532906586|-210.95532906586|-210.95532906586|-210.95532906586|-210.95532906586|-215.89481007318|-219.93867785909|-225.53958604356|-225.53958604356|-225.53958604356|-225.53958604356|-225.53958604356|-225.53958604356|-233.15509560396|-234.50566178218|-235.76933553355|-235.76933553355|-240.3043182971|-241.05909113458|-241.05909113458|-241.05909113458|-248.31986936585|-248.31986936585|-250.90650325371|-250.90650325371|-251.90695448919|-251.90695448919|-251.90695448919|-251.90695448919|-251.90695448919||-251.90695448919|-251.90695448919|-251.90695448919|-251.90695448919|-256.45883805005|-258.83926663629|-264.66362895162|-266.77459186084|-269.00257953017|-269.00257953017|-269.52509141861|-273.80565374095|-277.09143174342|-277.09143174342|-277.09143174342|-279.96720171774|-279.96720171774|-282.38914097489|-282.38914097489|-287.17741818799|256.81950101038
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||370.26177923431|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-424.38198452148|385.20482218759|385.20482218759|385.20482218759|380.69426009939|372.10471818498|361.43856999665|356.30783975123||356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272||-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272||-379.83777205272|-381.59750924423|-385.89723995344|-394.83027000578|-416.41257295959|-416.41257295959|-416.41257295959|-417.09175417547|-422.03527326192|-429.46142016081|-433.74602138365|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|||389.51237491271|385.66929799872|377.59419897845|377.59419897845|376.06023193786|371.00025363973|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|368.36582607131|364.96028414898|364.96028414898|361.64475813102|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854||360.6811155854|360.6811155854|360.6811155854|||360.6811155854|360.6811155854|360.6811155854|360.52033293307|360.52033293307|360.52033293307|355.66705049475|338.28561945977|332.00624180968|328.68471040919|323.37190045466|316.82433689027|309.67147899103|298.11274799188|296.12527215569|295.0280971272|292.36431646141|292.36431646141|290.82137182947|290.82137182947|289.3126326534|284.88071515526|278.36744772025|277.07494191139|276.99436260825|276.02658292238|276.02658292238|276.02658292238|264.70730486384|255.53034178936|254.25593193066|254.23992504557|250.22215487648|249.22981586193|249.22981586193|247.97755283487|240.16396420943|-267.04025145455|-267.04025145455|-267.04025145455|-267.04025145455|-267.04025145455|-267.04025145455|-267.99907843178|-267.99907843178|-269.78786390695|-273.0754097664|-276.19489974044|-280.17210217607|-284.16901462488|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-292.43363821995|-292.53496237158|-292.53496237158|-292.53496237158|-292.53496237158|-294.06107743978|-299.26262830019|-299.26262830019|-299.26262830019|-299.26262830019|-300.16678127209|-300.16678127209|-300.16678127209|-300.16678127209|-300.16678127209|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-308.365123103|-310.23902906084|-317.8886388534|-317.8886388534|-317.8886388534|-317.8886388534|-319.6540482567|-319.96179343426|-319.96179343426|-322.55755266839|-327.44172281351|-328.56970525265|-328.56970525265|-328.56970525265|-330.96116831719|-330.96116831719|-330.96116831719
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.8193726179988|-9.8759692110387|-9.8799658260707|-9.8964757978677|-9.8964757978677|-9.8964757978677|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.2880418267964|9.2880418267964|9.2880418267964|9.2456016504233|9.1758970404193|9.1758970404193|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|8.6939823177825|8.6939823177825|8.6069243779195|8.4299161026226|8.4110182732727|8.4065477550455|8.3675535719073|8.2803367553459|8.2197213860678|8.2197213860678|8.2197213860678|8.1374685203949|8.0844091216634|8.0517049144716|7.9924499537118|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|||-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.3651732628273|-8.3979700875202|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.5139915796974|-8.5513793994827|-8.5537549974568|-8.6116721632356|-8.7690801622994|-8.9000891582312|8.2939808394137|8.2939808394137|8.2939808394137|8.2939808394137|8.2939808394137|8.2680347788801|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.8478193825619|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219||-8.8682132293219|-8.8682132293219|-8.8682132293219|||-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-9.1360747215185|-9.147017205677|-9.147017205677|-9.147017205677|-9.147017205677|-9.147017205677|-9.1955749866273|-9.2495271228978|-9.2572526957402|-9.3452812859096|-9.3797566834067|-9.4119518005158|-9.4782801428664|-9.5338026318565|-9.5338026318565|-9.5714472436922|-9.6116077793988|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8951526858832|-10.030169829001|9.3533060552468|9.3533060552468|9.3533060552468|9.3425625697098|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.1400522435377|9.1400522435377|9.1400522435377|9.1400522435377||9.1400522435377|9.1400522435377|9.0639477531854|8.9388303536777|8.9341939203442|8.9341939203442|8.9341939203442|8.9341939203442|8.9341939203442|8.8018822396796|8.7437579593174|8.6986197322731|8.5729110340415|8.3428525140279|8.3428525140279|8.3428525140279|8.3428525140279|8.3428525140279|8.3428525140279|8.2053912138931|8.1759898371158
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||-21.668386060527|-21.668386060527|-21.668386060527|-21.668386060527|-21.988761564682|-22.058069490272|-22.617854514473||-23.184282742997|-23.264053275874|-23.264053275874|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|21.0890705005|21.0890705005|21.0890705005|21.0890705005|21.0890705005|20.504523265767|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.091694637378|20.091694637378|19.924110427836|19.924110427836|19.924110427836|19.924110427836|19.325677676708|-21.809559446293|-21.809559446293|-21.809559446293|-21.809559446293|-23.3072883881|19.928567643865|19.886990738005|19.886990738005|19.886990738005|19.886990738005|19.886990738005||19.886990738005|19.244434462753|19.106037999487|18.886709426615|18.528566491575|18.285072896183|18.082303891911|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|||17.425498826436|17.307221049657|16.416356213215|-18.031106187878|-18.031106187878|-18.031106187878|-18.031106187878|-18.180673601426|-18.279636809337|-18.59570762527|-18.905786110428|-18.985872985551|-19.008193282761|-19.026325416209|-19.689250521794|-19.739167059942|-19.98296317953|-20.502933177531|-20.502933177531|-20.502933177531|-20.502933177531|-21.122703509397|-21.350782664691|-21.429758478176|-21.660287884619|-21.924923083108|-21.924923083108|-22.221025834394|-22.692250977967|-22.966945607369|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.636794716876|-23.824215737494|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-25.254264581927|-25.3858489336|-25.496499412747|-25.64055450039|-25.755061017991|-25.893400469887|-25.902667565994|-26.210742786916|-26.593912950803|-26.593912950803|-26.593912950803|-26.862124619273|-26.934103864206|-26.934103864206||-26.934103864206|-26.934103864206|-26.934103864206|||-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-27.283449483991|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|26.145795396635|26.064217306585|26.009130188062|25.26903427556|24.682259755166|24.510288667714|23.823565636196|23.823565636196|-24.86204595546|-24.86204595546|-24.86204595546|-24.86204595546|-24.86204595546|-25.614495807004|-25.652341213138|-25.652341213138|-26.20371261163|-26.727457317196|-27.451620402692|-27.730688535239|-28.247432456044|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.826402370374|-29.671739634657|-29.671739634657|-29.671739634657|-29.671739634657|-29.671739634657|-29.893043792672|-30.566714803849|-30.954127992164|-31.715697726686|-32.282997406279|-32.365553207701|-32.692837100896|-32.752849551266|-32.752849551266|-32.752849551266|-33.030943416032|-33.223271606667|-33.486968303503|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.061212252714|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.23190395082|29.44433743915
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-178.55021791602|-178.55021791602|-184.15024789334|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461||160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293||-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|||-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-177.59231741511|-177.59231741511|-177.77088983072|-177.77088983072|-178.79543450158|-180.83634703321|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627||168.89744853627|168.89744853627|167.25982220583|||165.43562106062|165.43562106062|164.84514553203|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|154.81089228902|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-178.95349695814|-180.07055200617|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329||-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||29.479716826963|29.244129023605|29.21570039861|29.093273834025|29.093273834025|29.093273834025|29.093273834025|29.093273834025|29.093273834025|29.093273834025|28.689749403833|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-30.204932687123|-30.616849063791|-30.616849063791|-30.616849063791|-30.793721330339|-31.087468081243|-31.091632133863|-31.157368189915|-31.194983800394|-31.194983800394|-31.194983800394|-31.399981852088|-31.530535560751|-31.839483532535|-31.924426910201|30.417729125539|30.417729125539|30.417729125539|30.11341462906|30.11341462906|30.11341462906|30.003793460084|29.968103123984|29.781225099918|29.556917816132|29.193797488709|28.945886289301|28.734317315091|28.624241736718|28.551921255351|28.551921255351|28.551921255351||28.551921255351|28.551921255351|28.551921255351|28.551921255351|28.551921255351|28.307690601615|28.180768309994|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.043558150981|28.043558150981|27.853776097855|27.853776097855||||27.426417059988|27.281687813151|27.281687813151|27.112987497502|27.014430022961|26.839111735211|26.839111735211|26.818457631917|26.795935124344|26.795935124344|26.75231141605|26.75231141605|26.75231141605|26.341456726282|26.115507261719|26.100563200277|25.864514730553|25.723374901949|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.99743345542|-26.99743345542|-26.99743345542|-27.08404433726|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.539685098348|25.539685098348|25.539685098348|25.527427823475||25.330474384549|25.203305359155|25.091469734989|||25.091469734989|25.091469734989|25.076722923191|25.076722923191|25.076722923191|25.076722923191|25.076722923191|25.032469872271|24.933299624959|24.911998735577|24.899998872258|24.899998872258|24.898284408796|24.898284408796|24.898284408796|24.898284408796|24.898284408796|24.898284408796|24.898284408796|24.745315628303|24.73646299602|24.640077593904|24.640077593904|24.577862742853|24.453972182065|24.453972182065|24.453972182065|24.453972182065|24.343302127818|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241|-26.092695757241||-26.092695757241|-26.092695757241|-26.092695757241|-26.108551710282|-26.156723783451|-26.415870118601|-26.415870118601|-26.415870118601|-26.415870118601|-26.415870118601|-26.415870118601|-26.415870118601|-26.415870118601|24.968801941301|24.968801941301|24.968801941301|24.968801941301|24.968801941301|24.968801941301|24.968801941301|24.968801941301|24.968801941301|24.934779765236|24.924183845667|24.924183845667|24.924183845667|24.896316210592|24.687572867964|24.636191905973|24.557335587487|24.557335587487|24.455372726636|24.155971222141|24.053855875045|24.01261772371|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.75638538244|23.452663763328|23.452663763328|23.452663763328|23.452663763328|23.452663763328|23.452663763328|23.452663763328|23.40018109035|23.386313424635|23.305135618567|23.305135618567|23.305135618567|23.305135618567|-24.550403861485|-24.550403861485
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||92.587879257696|92.587879257696|92.587879257696|89.60319612346|87.814663122339|85.788512969727|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-94.536424051914|-95.084915358925|-97.416574909846|-97.4461916316|-98.023176222405|-98.023176222405|-98.023176222405|-98.49241599039|-98.803111740795||-98.803111740795|-98.803111740795|-98.803111740795|-98.803111740795|-98.803111740795|-98.803111740795|-99.22657956255|-99.22657956255|91.39072746553|91.39072746553|91.39072746553|91.39072746553|91.39072746553|90.663861831495|90.663861831495|89.593176930556|87.759088191069|87.500725144561|87.500725144561||86.467470348341|84.686078164823|82.173421963329|81.121506807091|-90.66837158364||-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-92.325970545543|-93.038851526947|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|||82.682215039187|80.624678629695|78.628002330181|78.628002330181|78.314445677198|77.510495705513|75.283882506586|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-85.082467449621|-85.908298692124|-86.666024315766|-86.666024315766|-86.666024315766|-86.666024315766|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|75.107936190269|-82.891945998314|-82.891945998314|-82.891945998314|-82.891945998314|-83.652165272107|-83.655762251353|-83.655762251353|-84.173067896604|-85.708967042234|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.241029851698|77.241029851698||76.9066981398|75.796334063889|75.745923346812|||74.928805583643|74.51334146061|74.51334146061|74.509271341324|73.869164656546|73.869164656546|73.869164656546|68.5712941476|68.279213091653|67.600263556485|67.600263556485|66.825638428446|66.825638428446|64.700705889327|62.939677109832|61.764140913052|61.764140913052|61.764140913052|61.764140913052|61.764140913052|61.376823236724|60.841770224855|60.841770224855|60.841770224855|60.841770224855|60.841770224855|60.841770224855|60.841770224855|57.574184476321|56.867703970397|56.867703970397|56.867703970397|56.867703970397|56.867703970397|56.867703970397|56.867703970397|53.375226718546|-62.506151162993|-62.506151162993|-62.506151162993|-62.506151162993|-62.506151162993|-64.140168043652|-64.268198968995|-64.268198968995|-64.268198968995|-64.442443849895|-66.719381122958|-68.749313969492|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-72.275304201542|-73.411453012293|-73.568281972481|-74.327505933003|-74.327505933003|-74.663896413596|-75.441777564909|-75.441777564909|-75.441777564909|-75.441777564909|-76.120269754331|-76.120269754331|-76.120269754331|-76.683632721284|-77.720704888612|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-79.343876742096|-81.182085777622|-82.885654424409|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||2464.3193022282|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2386.873452339|2386.873452339|2386.873452339|2386.873452339|2376.0404010138|2376.0404010138|2376.0404010138|2359.211556682|2327.1795074244|2322.4410252735|2322.4410252735|2322.4410252735|2313.823361415|2310.2704354263|2310.2704354263|2310.2704354263||2295.6338713938|2279.8709682153|2249.8566313504|2239.8407015004|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2204.1119141098|2192.2183642559|2192.2183642559||2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|||2148.3869449738|2130.1744050057|2110.7941485595|2110.7941485595|2110.7941485595|2110.7941485595|2106.6702035379|2106.6702035379|2106.6702035379|2106.6702035379|2106.6702035379|2106.6702035379|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2100.2748453367|2049.4720503741|2036.357833749|2032.2359312706|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564||2029.5569478564|2026.4716129015|2026.4716129015|||1996.5970123819|1981.4511481977|1974.9777026416|1930.44081851|1930.44081851|1924.9342427889|1912.3511443314|1894.9522229401|1894.9522229401|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1801.9088548621|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2128.9935110125|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2150.5671310696|1926.4979640644|1926.4979640644|1926.4979640644|1926.4979640644|1926.4979640644|1926.4979640644|1925.8310711827|1921.0877422008|1921.0877422008|1918.9354841986|1918.9354841986|1886.5164392299|1886.5164392299|1886.5164392299|1858.0738213665|1842.3065614503|1842.3065614503|1816.8406238336|1779.4895820374|1760.760231682|1760.760231682|1760.760231682|1760.760231682|1757.6780352023|1750.9111545707|1750.9111545707|1712.9582155194||1712.9582155194|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||-140.74026999448|-140.74026999448|-140.74026999448|-143.09473986068|-143.87193080494|-145.06326136666|-148.31880725762|-148.31880725762|-148.31880725762|-148.62644962625|-149.65161646026|-149.67976862288|-149.67976862288|136.58793138163|136.58793138163||133.61437515303|132.89374694874|130.55971103299|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608||130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|130.35737137608|129.68490578033|129.68490578033|129.68490578033|129.68490578033|129.55515035453|129.55515035453|129.55515035453||128.35016773876|125.73907458712|123.28785692243|121.01428716478|120.65837923462||120.65837923462|117.98153672146|116.34614843712|111.3290559383|-122.1527874765|-122.1527874765|-122.1527874765|-122.1527874765|-125.60309567023|116.41254063766|116.41254063766|116.41254063766|116.41254063766|116.41254063766|116.41254063766|116.04171521047|115.13523861412|113.4558164438|112.90090961814|111.72878710826|110.59309627833|||109.33677220148|108.92419141975|108.03798732986|107.14220746612|105.95245502895|104.3082795508|102.22586625233|101.78872639621|101.78872639621|101.45089426115|101.45089426115|98.123217795455|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.35878581318|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.60161096502|-107.30734721211|-107.90412859303|-107.90412859303|-109.3268092935|-110.11868157041|-110.53108658776|-110.53108658776|-111.2715173673|-111.2715173673|-111.2715173673|-111.2715173673|-111.2715173673|-111.2715173673|-111.54057417439|-113.06175264304|-113.52972448077|-115.64969590203|-117.00521927957|-117.6613532292|-118.11261274937|110.91647132726|110.91647132726|110.91647132726|110.91647132726|110.91647132726|110.91647132726|110.91647132726||110.91647132726|110.41354586573|110.41354586573|||110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|108.92969936458|108.78299590313|108.30888357388|107.72098107058|107.3788658217|107.11540774012|106.63378671699|104.78248955233|104.78248955233|104.78248955233|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|99.928643967941|97.648490245954|94.409436658374|92.32159365918|88.373995667318|-98.875934788206|-98.875934788206|-99.509373343232|-99.624307275086|-101.43811673618|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-102.98084046597|-104.00371103546|-106.26246102939|-108.2056385406|-108.2056385406|-108.2056385406|-108.39792933819|-110.01158942511|-111.0351032607|-111.07339370357|-111.07339370357|-111.07339370357|-111.14382405095|102.99678862899|102.99678862899|102.99678862899|102.99678862899|102.99678862899|101.37976310882|100.37563197006|100.37563197006|99.550706088422|99.273005578118|97.975558277852|96.956174423172|96.875524582041|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||-19.433083617879|-19.433083617879|-19.433083617879|-19.45676007557|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.785549561669|-19.785549561669|-19.785549561669|-20.040055293164|-20.112284044779|-20.126338069278|-20.126338069278|-20.158152333717|-20.247946889114|-20.435497132619|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|18.981741038493|18.981741038493|18.981741038493|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473||18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.551501349548|18.551501349548|18.446112504645|18.200678789002|18.002422292346|17.817461933087|17.817461933087|17.817461933087|17.817461933087|17.817461933087|17.817461933087|17.734957868733|17.513287631315|17.460873806523|17.23263816044|16.946162604136|16.946162604136|||16.946162604136|16.607404601621|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.38983896896|16.163709838355|16.150788950881|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.239217200415|-17.412462780362|-17.467181600338|-17.599090166893|-17.882580039931|-17.882580039931|-18.046755841521|-18.255283836025|-18.268807356615|-18.268807356615|-18.317573112417|-18.317573112417|-18.317573112417|-18.317573112417|-18.539525926299|-18.583429434264|-18.583429434264|-18.583429434264|-19.118255935735|17.817462654974|17.817462654974|17.376624765292|17.325694285383|17.219104778491|17.196781913133||17.029036177001|17.029036177001|17.029036177001|||16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.766526851564|16.441575874405|16.441575874405|16.434724294498|16.434724294498|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.387113632778|16.387113632778|16.387113632778|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.236000644576|16.215926749485|16.215926749485|15.917140968395|-17.167669810639|-17.167669810639|-17.167669810639|-17.167669810639|-17.186197668665|-17.186197668665|-17.351330446263|-17.399810445595|-17.4272345882|-17.4272345882|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.580972277139|-17.681636160187|-18.066262794393|-18.164330767369|-18.164330767369|-18.164330767369|-18.164330767369|-18.454137308153|-18.454137308153|-18.454137308153|-18.454137308153|-18.454137308153|-18.454137308153|-18.675708539787|-18.732453195588|-18.777170225797|-18.891300250886|-18.98648295211|-18.98648295211|-19.133313865653|-19.388682068709|-19.405202006105|-19.49426189323|-19.49426189323|-19.600845505349|-19.689273491559|-19.874748273092|-19.902498716996|-19.96888658171|-20.096092817131|-20.096092817131|-20.096092817131|-20.281214525239|-20.433572029556|-20.509523735538|-20.638916715532|19.660557352821|19.660557352821|19.660557352821|19.660557352821|19.543951444405|19.401050967662|19.401050967662|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.141836003599|23.999262840811|23.838069102569|23.603410982869||23.520456499283|23.32402008456|23.32402008456|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648||23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648||23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|22.96540915858|22.96540915858|22.961857900036|22.961857900036|22.961857900036|22.961857900036|22.961857900036|22.961857900036|||22.961857900036|22.927849345017|22.927849345017|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-25.04832249412|-25.810358373424|-25.834466059415|-25.834466059415|-25.834466059415|-25.834466059415|-26.403414552851|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.784957181054|25.765507338927|25.739452280916|25.730502674224|25.711669574448|25.709066372279|25.709066372279|25.709066372279|25.698689647518|25.698689647518|25.698689647518|25.698689647518|25.698689647518|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598||25.592195775598|25.592195775598|25.592195775598|||25.471327546006|25.44480859214|25.425343210763|25.358159788523|25.206364025187|25.206364025187|25.206364025187|25.192464809849|25.192464809849|25.192464809849|25.192464809849|24.894960382728||24.708844585715|24.617605866656|24.59900627507|24.59900627507|24.59900627507|18.418126663744|18.418126663744|18.418126663744|18.418126663744|18.418126663744|18.396807230379|18.157563568117|17.735071368749|17.313967488138|17.134407226607|-19.600250116403|-19.600250116403|-19.600250116403|-19.600250116403|-19.600250116403|-19.600250116403|-20.221943501427|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|17.955981694921|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.36222653669|-19.36222653669|-19.382013383936|-19.382013383936|-19.382013383936|-19.382013383936|-19.382013383936|-19.561539981034|-19.561539981034|-19.561539981034|-19.71726782815|-20.209741412449|18.659484628815|18.659484628815|18.659484628815|18.659484628815|18.659484628815|18.659484628815|18.499428064711|18.300474572057|17.912193430656|17.596327080985|17.20147394103|16.907748263878|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.69348346975|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-138.8240008279|127.34237524247|127.34237524247|124.21930531634|123.08392492017|120.97600222386|118.63444064234|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-129.50941645327|-129.50941645327|-129.50941645327|-129.50941645327|-129.50941645327|-131.90768672827|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|121.98377485672|121.28120533526|121.28120533526|113.48348066232|113.48348066232|113.48348066232|111.68719505625|111.61355235132|||110.39283526774|109.05844063665|109.05844063665|107.57049120693|104.76165155601|102.7796164004|102.08846097169|102.04377733849|102.04377733849|99.654198822956|99.263206040394|99.263206040394|98.665642822082|98.665642822082|98.665642822082|98.167385830145|96.83673704829|96.83673704829|96.83673704829|94.896375854437|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.57840427961|-106.35451093826|-106.35451093826|-107.75501681603|-109.68723648165|-112.72026240135|-113.23362802692|-113.70403029331|-114.08648906276|-114.08648906276|-114.08648906276|-114.08648906276|-114.08648906276|-114.77388038155|-118.53208626108|-121.35787082597|-122.34207954324|-122.67849208588|-122.67849208588|-124.32054320171|-124.40780751296|-124.40780751296|-127.10298704646|125.90193554962|125.90193554962|125.90193554962|125.0955999526|125.0955999526||124.06604738576|124.06604738576|124.06604738576|||121.82893764026|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-133.63686653693|-133.63686653693|-133.63686653693|-133.63686653693|-137.61873898594|-139.99303992686|-142.36448990965|-145.06466843577|-145.06466843577|-145.06466843577|-145.06466843577|-147.09407739608|-147.32931639389|-147.32931639389|-147.32931639389|-150.3443316171|-150.3443316171|-150.3443316171|-152.77704225088|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.44347545554|140.95244103804|140.95244103804|138.01382744461|137.24313601024|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-150.7091788739|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|137.70790960279|137.70790960279|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389||-147.92087885725|-149.00930899368|-152.29922356855|136.67525569185|136.67525569185|136.67525569185|136.67525569185|135.60525949776|135.60525949776|132.17805542747|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||-147.0602692077|-147.0602692077|-147.72996488587|-147.72996488587|-150.62496149293|142.77478759944||142.77478759944|142.77478759944|142.77478759944|142.77478759944|140.89420963062|-146.77088234547|-146.77088234547|-146.77088234547|-146.77088234547|-146.77088234547||-146.77088234547|-146.77088234547|-146.92409841657|-146.92409841657|-146.92409841657|-146.92409841657|-152.97677381437||||-156.15196819218|-158.132739384||||||-163.08915470157||-164.1000114728||||-164.1000114728|-164.1000114728||158.24442457612|||-161.48692596979|-161.48692596979|-161.48692596979|155.29785528639|154.80595387859||151.08439455477|149.14932728308||146.56591309991|143.45379606315||139.16584390177||139.16584390177|139.16584390177|136.5176043353|136.30875713245|136.30875713245|136.30875713245|-140.85811211779||||-140.85811211779|-140.85811211779|-140.85811211779|||||-140.85811211779|-140.85811211779|-140.85811211779|-140.85811211779|-140.85811211779|135.09944509189|135.09944509189|135.09944509189|135.09944509189|135.09944509189|135.09944509189|135.09944509189|134.49938343543|131.10414636165|131.10414636165|131.10414636165|131.10414636165|131.10414636165|125.08238365949|122.60264579787|118.21827111701|118.21827111701|118.21827111701|114.73418962139|-119.873035009|-119.873035009|114.91984287105|114.17742538736|114.17742538736|114.17742538736|114.17742538736|113.64250579054|113.64250579054|111.8113209705|111.8113209705|111.8113209705|109.04035663389|106.11957888867||106.11957888867|105.55271632291||105.55271632291||105.55271632291|104.43730421538|104.43730421538|103.9442286014|103.21025196705|101.06972712051|100.46636346723|99.282724561633||99.282724561633||99.282724561633|99.282724561633||99.282724561633|97.865094067065|97.865094067065|||||||-99.132127651039||||-99.132127651039|-99.132127651039||-99.132127651039|-99.132127651039|||-99.132127651039|||99.242079540024|98.991199488916|95.69133291805|||95.31683164276|95.31683164276|92.480924030557|89.261022563792|86.293359964||-85.326525849532|-85.326525849532|-85.326525849532||-85.326525849532||-85.326525849532||-85.326525849532|-85.326525849532|-85.326525849532|||-85.326525849532|||-88.269472725337|86.388022287467|86.388022287467||||86.388022287467||||||85.053604476956||85.053604476956|83.778478107044|83.778478107044||83.778478107044||81.879100963889|81.879100963889|80.28567311214|79.782651256792|||79.782651256792||79.782651256792|79.782651256792|78.089608218131|76.861231601213|76.861231601213||76.861231601213|||76.861231601213|76.861231601213||-78.971953662719|-78.971953662719|-78.971953662719||-78.971953662719|-79.693283169894|-80.69031195445|||76.536402634103||76.536402634103||-79.299869659356|||-79.299869659356|-79.299869659356||||||-79.299869659356|
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||-88.225210954372|-88.225210954372|-88.225210954372|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.979183789073|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.378498370601|83.753888350011|82.604315048325|81.610353105452|80.911499890119|79.573765400052|79.573765400052|78.131961640384|77.924397160241|77.438089380969|77.438089380969|77.438089380969|77.438089380969|77.438089380969|77.438089380969|77.228720179219|77.228720179219||77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|||75.068020810704|74.870025411823|74.466389887101|74.466389887101|73.486269939429|73.486269939429|73.486269939429|73.062520120416|72.152800133795|71.812405142483|71.812405142483|71.338932386229|71.338932386229|71.338932386229|70.834923602022|70.808247090354|69.219438930812|69.219438930812|68.735491854684|68.153324452524|66.214799182818|-71.964919500433|-71.964919500433|67.680903796429|67.680903796429|67.581559265183|66.653775354137|66.653775354137|65.909749715317|65.444169910737|64.174077254741|63.918417646055|63.331575501368|63.035080499567|62.438977315599|61.748860123615|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.534391492067|60.529879350859|59.610978412847|58.884421348815|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.098824113808|58.023692018679|57.76196677853|57.76196677853|57.50496342634|57.494401645382||56.996484826769|56.996484826769|56.290537594386|||56.12837722415|54.984307687749|54.565896795049|54.409329094109|54.040989990614|54.040989990614|54.040989990614|54.040989990614|54.040989990614|53.692768648358|53.558630814256|53.485654577431|53.485654577431|52.884141138082|52.884141138082|52.860157625416|52.465135101073|52.465135101073|52.465135101073|51.89459472629|50.893995030418|49.557218056801|48.96079538253|48.631440034476|47.937710725562|47.312762570554|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.909671054786|-52.507412630657|-53.058119093366|-53.058119093366|-53.058119093366|-53.058119093366|-53.058119093366|-53.258465752544|-53.353294568528|-53.504872764174|-53.504872764174|-53.709856736465|50.257389119572|50.257389119572|50.257389119572|50.257389119572|50.257389119572|50.257389119572|50.214676861049|50.214676861049|-53.581089058946|-53.581089058946|-53.581089058946|-53.581089058946|-54.242878215656|-54.367084998936|-54.647020033664|-54.647020033664|-55.222244049378|-55.222244049378|-55.36916009725|-55.39351147348|-56.289522296782|51.987931778898|51.987931778898|51.987931778898|51.987931778898|50.911590950213|50.13807587825|50.13807587825|49.826570887085|49.826570887085|49.826570887085|49.826570887085|49.826570887085|49.826570887085|49.523969432509|49.290519472401|48.478354926948|48.217105530962|48.217105530962|47.208648998631|47.208648998631|46.885166732352|46.309073333255|45.633416366038|45.532684325573|45.45075988703|45.066399467577|44.636543142194|44.636543142194|44.140602389303|44.081780212154|43.59864401048|42.791827458205|41.932029797039|41.46336478812|40.987134133056|40.987134133056|40.987134133056|40.987134133056|40.987134133056
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||15.972202956495|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786||-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786||-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.540181815119|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|14.554745752099|-17.142590732214|-17.142590732214||-17.142590732214|-17.142590732214|-17.142590732214|-17.142590732214|-17.142590732214||-17.331767103007|-17.552519026653|-18.178354624527|-20.415393753866|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|15.685214743275|15.255793184328|||15.077153175318|15.077153175318|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.528705593994|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.194639261535|13.39793147861|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664||12.392307644664|12.392307644664|12.392307644664|||12.392307644664|12.392307644664|12.392307644664|12.041971630274|12.041971630274|12.041971630274|11.097190638845|10.710066522834|10.710066522834|10.710066522834|10.710066522834|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.176590328962|9.6895447103519|9.5856053396882|9.2423397219646|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.940835920075|-11.940835920075|-11.940835920075|-11.940835920075|-11.940835920075|-12.255373282674|-12.921525473333|-13.459472915571|-13.560524910734|-13.668361471809|-14.044354653631|-14.044354653631|-14.044354653631|-14.044354653631|-14.044354653631|-14.337060531283|-14.380630415046|-14.380630415046|-14.937366875635|-15.449289184521|-15.449289184521|-15.449289184521|-15.908196203147|-15.908196203147|13.616362587127|13.616362587127|13.337152753492|-15.146585546824|-15.146585546824|-15.146585546824|-15.146585546824|-15.146585546824|-15.286206019027|-15.40745143107|-15.581057168946|-15.616675202622|-15.616675202622|-15.976305926921|-16.582562249107|-17.122608094061|-17.122608094061|-17.162834541026|-17.162834541026|-17.162834541026|-17.162834541026|-17.195927505166|-17.472534073275|-17.472534073275|-17.472534073275|-17.850535714677|-17.850535714677|-18.527817659964|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.034869500972
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||1.2595607004937|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3504347476296|-1.3847458402551|-1.3847458402551|-1.3847458402551|-1.3904013872785|-1.3904013872785|-1.3904013872785|-1.3904013872785|-1.3904013872785|-1.3904013872785|-1.3904013872785|-1.3976682359027|1.3579510539748|1.3579510539748|1.3579510539748|1.3579510539748|1.3579510539748|1.3471987696315|1.3471987696315|1.3444923760745|1.3444923760745|1.3323250827648|1.3323250827648|1.3323250827648|1.3323250827648||1.3323250827648|1.3323250827648|1.3323250827648|1.3323250827648|1.3323250827648|1.307027889342|1.2698513292487|1.2698513292487|1.2698513292487|1.2698513292487|1.2698513292487|1.2698513292487|1.2698513292487|1.2631681255958||1.2579645903532|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2340782633475|1.2317536264715|1.2308373616865|1.2270415145744|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|||1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2607817683213|-1.2665100322821|-1.2665100322821|-1.2693766581803|-1.2693766581803|-1.2693766581803|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|1.1611343942936|1.1611343942936|1.1611343942936|1.1611343942936|1.1584340255522|1.1584340255522|1.1584340255522|1.1531901100859|1.1531901100859||1.1445557055191|1.1321985321261|1.128940361956|||1.128940361956|1.128940361956|1.1203781434995|1.1084202273137|1.1028402747287|1.1028402747287|1.1028402747287|1.1005532844258|1.1005532844258|1.1005532844258|1.0906147210016|1.0685719282775|1.058770481232|1.031674984962|1.014333338506|0.9928859151811|0.99265610922383|0.96907506109396|0.96321107911616|0.96321107911616|0.96321107911616|0.96321107911616|0.96321107911616|0.95269375237621|0.95269375237621|0.95269375237621|0.93994430181471|0.93994430181471|0.93994430181471|0.91624976709409|0.91624976709409|0.91238862623686|-0.99809749744106|-0.99809749744106|-0.99809749744106|-0.99809749744106|-0.99809749744106|-0.99809749744106|-1.0006216634398|-1.0035094550222|-1.0035094550222|-1.0103203223774|-1.0103203223774|-1.01410147069|-1.0263132962706|-1.0267114543388|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|-1.0345928378777|-1.0345928378777|-1.0345928378777|-1.0345928378777||-1.0345928378777|-1.0345928378777|-1.0409365172603|-1.0427080563825|-1.0427080563825|-1.0497867191413|-1.0695761722521|-1.0695761722521|-1.0965846194378|-1.1172051444707|-1.1257284962532|-1.1257861481107|-1.1301739403219|-1.1301739403219|-1.1301739403219|-1.1301739403219|-1.1301739403219|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||2.0376206816051|2.0108008584284|1.998102364973|1.998102364973|1.998102364973|1.998102364973|1.998102364973|1.9844470399793|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.161567026156|-2.2018658030913|-2.2018658030913|-2.2018658030913|-2.2430730780944|-2.2529699229515|-2.2687901890469|-2.2687901890469|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.3142020682831|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.1945808816777|2.1945808816777|2.1945808816777|2.1889786906625|2.159579211944|2.159579211944|2.159579211944|2.159579211944||2.159579211944|2.1091990939706|-2.373087613189|-2.373087613189|-2.3863305069338|-2.3863305069338|-2.4053671202539|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|||2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1647691563507|2.1647691563507|2.1525213537105|2.111912693965|2.0561251401764|1.9916947417637|1.9049940962681|1.8663569373713|1.8663569373713|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.8406064461143|1.8328960284559|1.8066067679025|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657||1.801200937657|1.801200937657|1.801200937657|||1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.7892601886997|1.7892601886997|1.7892601886997|1.7892601886997|1.7789557686128|1.7630626768582|1.7630626768582|1.7608181562827|1.7608181562827|1.7585587096759|1.7585587096759|1.7585587096759|1.7585587096759|1.7585587096759|1.7464922453823|1.7464922453823|1.7294914353625|1.7185460051713|1.702667891589|1.702667891589|1.6893862355972|1.6893862355972|1.6663850202446|1.6663850202446|1.6663850202446|1.6663850202446|1.6663850202446|1.6663850202446|1.6663850202446|1.6663850202446|1.6255945181719|-1.721490807336|-1.721490807336|-1.721490807336|-1.721490807336|-1.721490807336|-1.7262158080457|-1.7262158080457|-1.7262158080457|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7597820674786|-1.7892022900458|-1.790175636447|-1.790175636447|-1.7969729324586|-1.8032477719261|-1.8284419226065|-1.840324334239|-1.8687492718686|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7097297183854|-1.7561547185157|-1.7561547185157|-1.7561547185157|-1.7561547185157|-1.7660608054504|-1.7830120458984|-1.7859022302521|-1.7891135726916|-1.7893484405398|-1.8154982385502|-1.8339980705431||-1.8434978507019|-1.8512753405015|-1.8574170975597|-1.8574980985578|-1.8574980985578|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||||||||-27.814658375682|||||||-28.610428964284|||-28.610428964284|||28.253778286348|27.364618746848|26.925653528738|26.467393212371|26.399880838453||26.360978073609|||||||||25.411084639599|25.411084639599|24.470649599555|24.356277332839|24.284752592043|24.055281039295|||||||||||||-24.483021554883||||||-24.5866910192|-24.607434826054||24.686184374317||||||||||||24.340203673557||||||23.819278553784|23.819278553784|23.819278553784||23.783061685459|||23.783061685459|23.008956580577|||22.682610803903|22.682610803903|22.682610803903||22.682610803903||||22.682610803903|||||-22.247701955356|||||-22.247701955356||||-23.01689140059|22.496290542439|||22.496290542439|22.496290542439|22.496290542439|||21.481990339309|21.449432481163|-21.756186471125|-21.95131745354|21.587424754924|21.266583442496||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||-13.803762311991|-13.803762311991|-13.803762311991|-13.803762311991|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.985777687539|-14.120864046403|-14.187197539872||-14.187197539872|-14.187197539872|-14.187197539872|-14.187197539872|-14.20855294076|-14.408205090302|-14.408205090302|-14.408205090302|-14.408205090302|-14.408205090302|-14.408205090302|-14.418196158474|-14.418196158474|-14.418196158474|-14.418196158474|-14.418196158474|-14.436884620527|-14.70098334191|-14.7446284184|-14.7446284184|-14.7446284184|-14.7446284184|-14.7446284184|-14.891809716174|-15.382011005558|14.087954973601|14.087954973601|14.087954973601|-15.192899784899|-15.192899784899||-15.192899784899|-15.192899784899|-15.192899784899|-15.192899784899|-15.192899784899||-15.192899784899|-15.192899784899|-15.192899784899|-15.274332931148|-15.725925739725|-15.830772380426|-15.830772380426|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|||-15.908106983498|-15.908106983498|-15.908106983498|-16.086785410063|-16.214562554654|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.792911778319|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.899930033644|-15.899930033644|-15.899930033644|-16.245809081198|15.057057438291|15.057057438291|14.887169879647|14.887169879647|14.780744016139|14.66527137488|14.524190422891|14.191878421437|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|13.957500148823|13.890555462363||13.83655016452|13.83655016452|13.743944830695|||13.541049739828|13.317832652187|13.042036206034|12.744485014574|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604||-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.641551647235|-13.782279131202|-13.829516129674|12.74474030394|12.74474030394|12.436933473952|12.357148228097|12.277942509572|12.243870411778|12.243870411778|12.243870411778|12.243870411778|12.182633676424|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.224866383294|-13.323107086851|-13.323107086851|-13.527896919995|-13.635727456685|-13.635727456685|-13.635727456685|-13.635727456685|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.707855575272|-13.764284311608|-13.783093861823|-13.9734372343|-14.112152917008|-14.205725412479|-14.361917156766|-14.521574915328|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.371850403766|13.36549455028|13.36549455028|13.328943187266|13.328943187266|13.328943187266|13.328943187266|13.328943187266|13.174936751822|13.038262292521
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||-130.67077430709|-130.67077430709|-130.67077430709|-131.53499951851|-131.53499951851|-131.53499951851|-131.53499951851|-131.53499951851|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021||-131.73850581021|-131.73850581021|-131.88167091841|-132.5518563217|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083||122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|120.83683085021|120.83683085021|120.83683085021|120.83683085021|117.035362186|113.20040844763|110.1448998858||107.81037203783|107.81037203783|-122.55841689985|-122.55841689985|-122.55841689985||-122.55841689985|-122.55841689985|-122.55841689985|-123.24268697016|-124.61965490174|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.10693786835|-126.37437278137|-127.47708205498|-127.81897734842|-128.49886702654|-129.39318253328|-132.5979798296|-134.58144945104|||-134.58144945104|126.02486032217|123.96651706396|122.8516839312|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|120.93009700729|118.1001127026|116.72234448034|115.03847451049|115.03847451049|115.03847451049|114.45386107584|114.39743118303|114.39743118303|114.39743118303|114.39743118303|114.39743118303|112.64173791796|112.64173791796|112.64173791796|112.64173791796|112.64173791796|112.64173791796|108.34637894001|104.92945927671|104.92945927671|104.92945927671|104.7783479226|104.7783479226|102.6926084638|101.37512102396|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|98.502759116846|97.508620732313|-104.25889206399|-104.25889206399|-104.25889206399|-104.25889206399|-104.25889206399||-104.25889206399|-104.25889206399|-104.25889206399|||-104.25889206399|-104.25889206399|-105.54599465782|-106.82036314402|-106.82036314402|-107.41707007525|-108.22424452415|-108.22424452415|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.071273875102|96.462526188807|96.036143261544|94.573489884924|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|92.691921693169|92.691921693169|92.691921693169|92.691921693169|92.691921693169|92.691921693169|-100.21722128841|-100.21722128841|-100.21722128841|-102.24413408673|-102.48753075427|-102.48753075427|-102.48753075427|-102.61669821017|-103.80980793333|-103.80980793333|-104.6720067803|-106.65223331628|-107.66123194906|-107.66123194906|-107.66123194906|-107.66123194906|-109.06803465124|-109.51847470337|-109.51847470337|-109.51847470337|-109.51847470337|-110.14552575276|-111.28391860509|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||7.8871797536179|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.7442628560145|-8.7442628560145|-9.2830693652983|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.4303809260217|-9.5373672484124|-9.6451302632981|-9.6902836280061|-9.7250377289667|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.8473313754972|-9.922034681525|-10.081426978869|-10.153807773372|-10.313120089395|-10.538744090247|-10.775271440267|-11.16530129724|-11.405495635439|-11.405495635439|-11.567217076011|-11.717463877673|-11.780515197113|-11.911291471456|||-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-12.095323526566|-12.275359961396|-12.411510411242|-12.533655073588|-12.533655073588|-12.536425987812|-12.536425987812|-12.70547344059|-12.77719287707|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|11.846496241936|11.687127633198|11.687127633198|11.687127633198|11.295697471945|11.278552661835|11.266169056295|11.06629920999|10.838110722875|10.790665870875|10.790665870875|10.790665870875|10.790665870875|10.790665870875|10.204628686077|-11.543071156493|-11.543071156493|-11.543071156493|-11.543071156493|-11.555022543828|-11.555022543828|-11.555022543828|-11.891691545823|-12.046347640888|-12.046347640888|-12.267053099624|-12.374702419588|-12.374702419588|-12.374702419588|-12.409114111076|-12.512904207586|-12.696559791961|11.803689386226||11.803689386226|11.803689386226|11.803689386226|||11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.622987484245|11.505293992454|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.362806361958|-12.362806361958|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.58415010365|11.518203658278|11.518203658278|11.518203658278|11.296337412922|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.385719458854|-12.445097930964|-12.445097930964|-12.445097930964|-12.445097930964|-12.770864547901|-12.770864547901|-12.770864547901|-12.770864547901|-12.830926871093|-12.830926871093|-12.830926871093|-12.830926871093|-12.830926871093|-13.015474504665|-13.053448887295|-13.053448887295|-13.053448887295|-13.177906460159|-13.177906460159|-13.177906460159|-13.301562462243|-13.516180049482|-13.915755602058|-14.224728951119|-14.511920647779|-14.644911824508|-14.824346554327|-14.84524258802|-14.84524258802|-14.84524258802|-14.845269353628|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923||-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923||-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|||||||||||||||||16.426525909532|||||||16.426525909532||16.415585128056||||||||||||||16.147317453211||||||15.965907145414||||||||||||15.728785462814||-16.110202400237||||-16.110202400237|||||||||15.872026307389|15.872026307389|15.872026307389||||15.465585928278||15.428982299099|||15.428982299099||15.428982299099|||15.428982299099|15.428982299099|14.889425111623|14.482694547277||13.899661135785|||13.705105889656|13.705105889656|||||13.705105889656||||||||13.705105889656||||||||||||||13.705105889656|||||||13.705105889656||13.705105889656|13.705105889656||||||||||||||||13.106229213452|||||12.583587862359|||12.327320020846||12.239799571757|12.051267832237|||12.051267832237|12.051267832237||11.400297396401|||||||11.220367646781|||||||11.220367646781|10.961519056523|||||||||||||-11.044418162001|||||||-11.044418162001||-11.044418162001|||||||||||||-11.463818273846|-11.463818273846||||||||||||-11.463818273846||-11.463818273846|-11.498686536489|||||-11.626318225527|||||||||||||
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-213.9721957861|-214.50798921438|-217.26443958119|-223.54382090916|-225.45979728025|-226.31088976642|-228.5343216236|-230.01591834046|-230.87323547974||-235.19248471409|-240.2583139754|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046||216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.43313441543|216.43313441543|216.43313441543|216.43313441543|216.43313441543|216.43313441543|215.22570117611||207.9507751851|205.55641517691|201.37379328467|199.84490406434|199.84490406434||199.84490406434|199.84490406434|196.19433479751|188.7381468928|180.39794573918|171.13105132993|-193.13079758711|-193.13079758711|-193.58416295241|-193.58416295241|-193.58416295241|-198.90462329863|-200.3086699288|-200.3086699288|-200.3086699288|-201.73911652645|-201.73911652645|-201.73911652645|-202.03038572481|-202.03038572481|-204.31709219804|||182.29688359826|182.29688359826|182.29688359826|182.29688359826|181.42023173195|181.42023173195|179.23913924806|179.16015505915|177.48350392586|174.08723048376|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|169.15134484896|165.66260843949|163.38068146922|162.4785349658|156.976149962|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.81691449147|-172.27990736411|-176.51101106456|151.93640888116|151.93640888116|151.11267246561|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935||149.71241621935|144.03045839693|141.13383859425|||139.92090059576|139.92090059576|139.92090059576|139.30656164286|137.99062048724|135.49513251838|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|132.91847394917|125.65941380366|125.49282636052|125.49282636052|125.49282636052|124.2807589474|124.2807589474|124.2807589474|124.2807589474|124.2807589474|121.79528670208|118.39475605108|114.79417050788|-126.61873799323|-126.61873799323|-126.61873799323|-126.61873799323|-128.94859463373|-130.15399590244|-131.62666067271|-134.34073441987|-139.07859964906|128.68073476572|128.68073476572|128.68073476572|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.916396989128|-18.938643851624|-18.938643851624|-18.938643851624|-18.938643851624|-18.938643851624|-18.938643851624|-19.297382688904|-19.338202847799|-19.517399626026|-19.517399626026|-19.517399626026|-19.517399626026|-19.664003822734|-19.664003822734|-19.664003822734|-19.664003822734|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717||-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.870421789558|-20.200467955703|-20.41385373764|-20.790948864407|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|||-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.38860268585|-21.38860268585|-21.408447954303|-21.458274440904|-21.705860752684|-22.080956930167|-22.477729791013|-22.636365883447|-23.138575660971|-23.138575660971|-23.138575660971|-23.138575660971|-23.138575660971|-23.138575660971|-23.478973295719|-23.821081270146|-23.845645919296|-24.140941110294|-24.140941110294|-24.140941110294|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.45817516172|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481||22.434473961481|22.360376399362|22.360376399362|||22.360376399362|22.360376399362|21.905973480371|21.767748459872|21.689503833464|21.689503833464|20.485559751381|20.328169925305|20.328169925305|20.328169925305|20.328169925305|20.328169925305|20.328169925305|20.328169925305|20.328169925305|20.328169925305|19.997967092298|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.969006439405|19.326023627605|19.201958570415|19.201958570415|19.201958570415|18.260665480223|18.126450503233|18.103224322093|18.103224322093|17.723328639945|-20.154515099611|-20.154515099611|-20.154515099611|-20.154515099611|-20.541448407798|-20.988636552657|-21.276205552248|-21.657473556088|-21.657473556088|-22.058198178131|-22.471621844855|-22.866579776318|-22.866579776318|-22.866579776318|-22.866579776318|-22.866579776318|-22.866579776318|-22.866579776318|-23.138941823675|-23.323135407805|-23.323135407805|-23.323135407805|-23.323135407805|-23.323135407805|-23.323135407805|-23.323135407805|-23.323135407805|-23.349529619614|-23.432800367584|-23.81122989468|-24.250587779198|-24.860137018798|-25.167895671657|-25.514581011316|-25.514581011316|-25.574083538609|-25.812821727944|-26.137424210655|23.923683651699|23.923683651699|23.923683651699|23.819906244028|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588|-26.151382689588||-26.151382689588|-26.213701977731|-26.213701977731|-26.213701977731|-26.213701977731|-26.241486920973|-26.241486920973|-26.241486920973|-26.241486920973|-26.241486920973|-26.241486920973|-26.241486920973
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.3798430600938|-2.3798430600938|-2.38732558259|-2.3970284436437|-2.4080870917872|-2.414818954847|-2.4271322625453|-2.4295912867977|-2.4332300402738|-2.4332300402738|-2.4338666838648|-2.4367962857354|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4399846526878|-2.4399846526878|-2.4399846526878|-2.4399846526878|-2.4549830724682|-2.4728699447806|2.3647920420023|2.3647920420023|2.3647920420023|2.3647920420023|2.3647920420023|2.3570884769922|2.3570884769922|2.3570884769922|2.3570884769922|2.3342649214538|2.2893220973316|2.2566181655532|2.2566181655532|2.2566181655532|2.2416589520382|2.2207581775079|2.2207581775079|2.2207581775079|2.2043003467731|2.2043003467731|2.203000363157|2.1883337193571|2.1766374246686|2.1766374246686|2.1766374246686|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|||-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.2567158561326|-2.2685732688482|-2.275359123501|2.1812337054668|2.1812337054668|2.1812337054668|2.1812337054668|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2779008638814|-2.2812788102312|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.299375516991|-2.3051395359085|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3290324659236|-2.3325361378864|-2.3451511868587|-2.3554458230459|-2.3654952943019|-2.3684511625831|-2.3684511625831|-2.375223447224|-2.3899705292345|-2.3911391945207|-2.3911391945207|-2.3911391945207|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171||-2.3912244176171|-2.3952493375431|-2.4058327217776|||-2.4203696802676|-2.4231884165407|-2.4648205884961|-2.465078394575|-2.4870315315139|-2.4890440771681|-2.4890440771681|-2.4890440771681|-2.4890440771681|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4990902012113|-2.5076001557512|-2.5098758135956|-2.5098758135956|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4261202581732|2.4093002619576|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.5015549715841|-2.5056166181392|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456||-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5162478372536|-2.5162478372536|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5219380783342|-2.5265979686603|-2.5273310784085|-2.5321455138241|-2.5456061779697|-2.5587290193459|2.4904418880996|2.4904418880996
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.930351975284|22.484059780812|22.484059780812|22.484059780812|22.484059780812|22.484059780812|22.454702964505|22.454702964505|22.085780796167|22.028199626144|22.028199626144|22.028199626144|22.028199626144|21.839664831356|21.719649550595|21.719649550595|21.630164938148|21.486294354527|21.403386881443|21.403386881443|21.403386881443|21.214875224003|21.083193993976|20.925771316345|20.817274923471|20.817274923471|20.817274923471|20.817274923471|20.735861322778|20.578734633545|20.325279866784||20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.275311005479|20.111458050284|20.081429571616|20.081429571616|||19.689365699013|19.540406044015|19.511563097645|19.362175961102|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.854801294741|-20.854801294741|-20.854801294741|-20.854801294741|-20.864778436485|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-21.115618226142|-21.221797940037|-21.393108788355|-21.40124675475|-21.40124675475|-21.516940240975|-21.51826745152|-21.648631213766|-21.857366904794|-22.085963418284|-22.274568741019|-22.274568741019|-22.274568741019|-22.274568741019|-22.27952098018|-22.337245190211|-22.414623369489|-22.414623369489|-22.458669797032|-22.458669797032|-22.960743841693|21.427760293186|21.427760293186|21.427760293186|21.427760293186|21.187395794433|21.187395794433|21.187395794433|21.187395794433|21.187395794433|21.187395794433||21.040438898451|21.010487724285|20.987089336301|||20.987089336301|20.987089336301|20.846035142476|20.846035142476|20.678927787735|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|19.768834248554|19.117593702752|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.856770112083|-21.246411829045|-21.266568321708|-21.404520717731|-21.418355005174|-21.45327848023|-21.45327848023|-21.474789108095|-21.474789108095|-21.707542910904|-21.782668402884|-21.782668402884|-21.782668402884|-21.782668402884|-21.782668402884|-21.782668402884|-21.822964247834|-21.95662631897|-22.25065162585|-22.25065162585|-22.25065162585|-22.25065162585|-22.25065162585|-22.374055946379|-22.829770374525|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.114495212061|-22.72964180874|-22.72964180874|-22.72964180874|-22.72964180874|-22.72964180874|-22.791825071167|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.620071195537|28.355634343816|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.250260150938|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.973410305759|27.973410305759|27.680035024486|27.680035024486|27.680035024486|27.680035024486|27.680035024486|27.680035024486|27.34170532845|27.270229346471|26.939144989866|26.687937839184|26.228263969061|26.081405660441|25.982117464069|25.739852165649|25.210946638794|24.971885768805|24.585427275669|24.417142646591|24.344046452619|24.207275446893|23.941416696974|23.846018954856|23.662242329499|23.463602609525|23.389318467742|23.389318467742|23.389318467742|23.389318467742|||23.389318467742|23.389318467742|23.389318467742|23.389318467742|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.297626137723|23.283473783058|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.709374045343|-24.786830067431|-24.786830067431|-24.786830067431|-24.831390338604|-24.831390338604|-24.831390338604|-24.831390338604|-24.831390338604|-25.040604409691|-25.040604409691|-25.106227354999|-25.356919240947|-25.563243389125|-26.673048125367|-26.689895693556|-26.689895693556|-26.689895693556|-26.689895693556|-26.835994685243|-26.921151501421|-26.921151501421|-26.921151501421|-27.101002859278|-27.226113715882|-27.476237631634|-27.681930701815|-28.224367955088|-28.824297219249|-29.296441905733|-29.676601057843|28.330582629512|28.330582629512|28.013118967822|27.596798615777|27.571443033575|27.529380533827|27.495839404634|27.495839404634||27.433286429502|27.433286429502|27.433286429502|||27.298095121492|26.954551050518|26.945056833|26.801921389686|26.801921389686|26.60213557679|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.202693140329|26.017992615502|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.156867850615|24.810408765291|24.714899679262|24.565443511625|24.194938125235||24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|23.816077817475|23.816077817475|23.816077817475|23.761196998529|23.626329744052|23.623699334144|23.476332508722|23.201337563157|23.201337563157|23.055374714136|22.705972561571|22.467866997332|22.467866997332|22.455962503852|22.295514783264|22.174215504418|22.174215504418|22.114683571668|22.059648557075|22.02183124265|21.945368255078|21.70207570758|21.446750256381||21.146388686324|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.030839844442|20.98426577327|20.961962877351|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.827319908096
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|||-120.94995564693|-121.48292648658|-121.48292648658|-121.48292648658|-121.48292648658|-121.48292648658|-122.25714060846|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|-122.62096945817|-122.62096945817|-122.62096945817|-122.62096945817|-123.07385218999|-123.52261101826|118.29940421352|118.29940421352|118.29940421352|117.34155577829|116.89006507849|-119.70687437713|-119.70687437713|-119.70687437713|-119.70687437713|-119.70687437713|114.60676133662|114.60676133662|114.60676133662|114.60676133662|114.60676133662|113.60359518653|113.60359518653|112.92510925537|112.5373430915|112.01926916919|110.65474191067|-114.16932083602|-114.16932083602|-114.16932083602|-114.16932083602|-114.16932083602|-114.16932083602|109.19208280023|109.19208280023|109.19208280023|107.11897936327|106.69874005826|106.69874005826|105.11304394969|104.37505125744|103.91894546861|103.64560751702|-107.56692849785||-107.56692849785|-107.56692849785|-107.56692849785|||-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-107.74302483357|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.00982503621|-108.91424931121|-110.41139124314|-112.60987788748|-113.85597622738|-115.54385940615|-116.18873206315|-116.33192731205|111.11409665179|111.11409665179|111.11409665179|108.80844011386|105.25049389821|-109.57953878662|-109.57953878662|-109.57953878662|-109.57953878662|105.41917730952|105.41917730952|105.41917730952|104.89444396097|104.89444396097|104.89444396097|104.89444396097|104.43271771624|102.17024168653|-106.84310073282|-106.84310073282|-106.84310073282|-106.84310073282|-106.84310073282|-106.84310073282|-107.32289250057|-107.71209044125|-107.71209044125|-108.87898693776|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-109.37917525481|-111.05456129577|-111.05456129577|-111.05456129577|-111.80624872994|-111.80624872994|-112.74916571325|107.84977279091|107.84977279091|107.84977279091|107.39814755946|107.39814755946|107.39814755946|107.08127888076|105.16808603464|104.83676378659|104.66418332448|104.21823309966|104.21823309966
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||7.9113699240459|7.910411336132|7.904901215443|7.8938082397842|7.8938082397842||7.8938082397842|7.8364535902235|7.8271706473268|7.8079673859186|7.7616303334311|7.7395894670569|7.7050991747206|7.6912216316137|7.638024132613|-7.9505019617946|-7.9505019617946|-7.9505019617946|-7.9877798240352|-7.9952836793352|-7.9952836793352|-8.1053155044371|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|8.2106609864596|8.2106609864596||8.2106609864596|8.2106609864596|8.1696225850188|8.1287319415395|8.1287319415395|8.0491465190588|8.0168301904133|8.0164769848112|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9350777336759|7.9350777336759|-8.0997853327274|-8.0997853327274|||-8.0997853327274|-8.0997853327274|-8.0997853327274|-8.0997853327274|-8.0997853327274|-8.102142366421|-8.102142366421|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|7.9871728721582|7.9871728721582|7.9735255576199|7.945583592634|7.8595376133705|7.8339304526409|7.7465894840117||7.6856551591948|7.6840185638803|7.6840185638803|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|7.6645286914756|7.6645286914756|7.6645286914756|7.6645286914756|7.6645286914756|7.6636741827777|7.6636741827777|7.6636741827777|7.6196380137129|7.5173758134492|7.438195160721|7.4379946166655|7.3849941817015|7.3749934398564|7.365166853726|7.365166853726|7.365166853726|7.365166853726|7.3390946403698|7.3390946403698|7.3095497307464|7.2717218859642|7.2529281019244|7.2529281019244|7.2493560636821|7.2493560636821||7.2492841973109|-7.4366444161479|-7.4366444161479|||-7.4366444161479|-7.4366444161479|-7.4366444161479|-7.4366444161479|-7.5262713223635|-7.578079465356|-7.5828659571172|-7.6537402246794|-7.6567162111465|-7.6567162111465|-7.6885734746924|-7.7161927433003|-7.7313252788108|-7.7614725277735|-7.7690914635895|-7.7690914635895|-7.7690914635895|-7.8273238081665|-7.8616111907606|-7.8616111907606|-7.8616111907606|7.6963948360157|7.6963948360157|7.6938315353799|7.6938315353799|7.6938315353799|7.6938315353799|7.6938315353799|7.6938315353799|7.6938315353799|7.6938315353799|7.6938315353799|7.6395772925276|7.6395772925276|7.6395772925276|7.6395772925276|7.5623080455879|7.550342476326|7.4703805843523|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.6340531526004|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7121810333519|7.5942431140179|7.5102702167558|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.462303820932|7.4025595891079|7.4008412916901|7.4008412916901|7.4008412916901|7.4008412916901|7.4008412916901|7.3374581846487|7.3374581846487|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4335836459801|-7.4335836459801|-7.5074944648784|-7.5074944648784|-7.5074944648784|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||-72.99614500059|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.733272132833|-74.792947981037|-74.792947981037|-74.792947981037|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|71.175537925018|70.740247246678|70.740247246678|70.740247246678|69.106118787962|69.106118787962|69.106118787962|69.106118787962|69.106118787962|69.034580669621|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-74.219431963179|-74.76164948525|-74.76164948525|-74.826828607607|-75.77564603387|-81.407881952043|-81.407881952043|-81.407881952043|-81.407881952043|-81.764313619132|-82.54368052747|79.408422643435|79.408422643435|79.406579528133|78.316057683073|78.316057683073|78.316057683073|76.984504382966|-79.244992502135|77.063589106641|77.063589106641|77.063589106641|||75.758719845861|75.758719845861|75.251355723374|73.437614842513|73.183458562536|72.581318231182|72.581318231182|72.581318231182|72.581318231182|72.581318231182|72.581318231182|72.581318231182|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|-74.297651545268|-74.297651545268|-74.48516958738|-74.619701022192|-74.619701022192|-74.619701022192|-74.619701022192|-75.324665513617|-75.516255114528|-75.516255114528|-75.601392876277|-76.031026466897|-76.031026466897|-76.031026466897|-76.151141705569|-77.156826829972|-77.1867494054|-78.689300448828|-78.689300448828|-78.689300448828|-79.660332475694|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.349100119191|77.207519242547|77.207519242547|77.207519242547|77.207519242547|76.155277366724|76.155277366724|75.849723533454|75.849723533454|75.737468829489|74.653218026481|74.653218026481|74.653218026481|73.661908833542|73.641010408444||73.062233108991|72.400818871915|71.683139100178|||71.683139100178|71.683139100178|71.683139100178|71.145154810066|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.10219403776|69.10219403776|69.10219403776|68.542991018653|68.060548305909|67.592272758926|67.544195599517|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|64.96480903942|64.169229299035|63.640813384019|63.473126236557|62.581250102386|61.645833870951|61.217592342235|60.478810847235|60.478810847235|60.478810847235|60.478810847235|60.215347250779|59.843608088193|59.843608088193|59.843608088193|59.843608088193|59.322044625324|59.322044625324|58.978384298795|58.70994824349|58.70994824349|58.70994824349|58.70994824349|58.130499192732|57.83388850055|57.751539938559|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.58491026628|-61.02323518051|-61.606927715554|-61.856587130509|-61.954541001808|-61.955044201228|-62.27227235195|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.365227673548|-62.594430182468|-62.594430182468|-62.594430182468|-62.594430182468|-62.879921831567||-63.258247920627|-63.601849510781|-63.601849510781|61.092478050483|61.092478050483|61.092478050483|61.092478050483|60.429295509554|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||-3.6200826724801|-3.6200826724801|-3.6200826724801|-3.6382502563247|-3.6382502563247|-3.6383334936311|-3.6503706576217|-3.7190229629796|-3.7330851638693|-3.7330851638693|-3.7330851638693|-3.7330851638693|-3.8000945873149|-3.8004254655936|-3.8004254655936|-3.8310284037169|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6515807794112|3.6267564083226|3.6017517647487|3.6017517647487|3.560976234448|3.560976234448|3.560976234448|3.5281804061378|3.5281804061378|3.5207387196167|3.5207387196167|3.5207387196167|3.5207387196167|3.4694319949265|3.4604798936971|3.4171048991632|3.4171048991632|3.3906720206419|3.3679688026816|3.3466320225828|3.3254245463603|3.3038051595945|3.2803389485963|3.2556543809714|3.2179494414662|3.2110549248959|3.1806164756644|3.1684627549768|3.1157920511697|3.0831022695407|3.0640024030324|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0260955057089|3.0260955057089|3.0260955057089|3.0250626062686|3.0250626062686|||3.0250626062686|3.0250626062686|3.0233796922433|3.0233796922433|2.9504218331164|2.8924132045978|-3.0474954538104|-3.0474954538104|-3.0474954538104|-3.0474954538104|-3.0722166997117|-3.0722166997117|-3.0955184810606|-3.102542599711|-3.102542599711|-3.102542599711|-3.102542599711|-3.102542599711|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1129445884686|-3.1129445884686|-3.1129445884686|-3.1129445884686|-3.1143828999181|-3.129869753694|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1421412581008|-3.1423790845387|-3.1654213173646|-3.1961625001451|-3.2056206737881|-3.2056206737881|-3.2056206737881|-3.2152730132612|-3.2172478597994|-3.221942098233|-3.2391022656724|-3.2670581047585|3.1404386620653|3.1404386620653|3.1404386620653|3.1404386620653|3.1404386620653|3.1238207398666|3.1107046014013|3.1107046014013|3.1096717655595|3.0933860713751||3.0933860713751|3.0933860713751|3.0933860713751|||3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0798734089303|3.0766338032175|3.0766338032175|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0418947423007|3.0154386057352|2.9932649945655|2.930294444764|2.9046845085389|2.9046845085389|2.9020178929973|2.9020178929973|2.8815608805165|2.8815608805165|2.8815608805165|2.8767158481136|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0296971606881|-3.0368857833711|-3.0776508354443|-3.0840564859462|-3.1050627510363|-3.1172919450661|-3.1519910294105|-3.1705455866444|-3.1789395507826|-3.1938217278601|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|3.164760640015|3.164760640015|3.164760640015|3.164760640015|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583||-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2409978738551|-3.2409978738551|-3.2474046346|-3.2474046346|3.1512989404568|3.1512989404568|3.1512989404568
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||1038.91084348|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367||1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367||1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|966.706732102|918.84081344666|891.43328094551|869.90777418425|863.88676639018|-1000.3269292182|-1000.3269292182|-1000.3269292182|||-1000.3269292182|-1000.3269292182|-1000.3269292182|-1013.3977259519|-1013.3977259519|-1013.3977259519|-1013.3977259519|-1013.3977259519|-1042.7496874998|-1044.4896565753|-1055.2107295281|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1089.2395063989|-1090.3782003554|-1090.3782003554|-1090.3782003554|-1098.6146670616|-1118.6188934419|-1120.4692213373|-1138.9935792637|-1160.7752743716|-1160.7752743716|-1160.7752743716|-1160.7752743716|-1160.7752743716|-1161.3058604129|-1171.6831610036|-1171.6831610036|-1203.5368455596|-1237.9853839551|-1269.2295559142|-1269.2295559142|-1319.1601592406|-1333.2057324896|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733||-1357.7073768733|-1357.7073768733|-1357.7073768733|||-1357.7073768733|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1434.1699931873|-1450.5651612149|-1450.5651612149|-1450.5651612149|-1465.1377316778|-1465.1377316778|-1465.1377316778|-1484.7463782966|-1488.9959758851|1313.7119050295|1313.7119050295|1313.7119050295|1313.7119050295|1313.7119050295|1313.7119050295|1313.7119050295|1313.7119050295|1308.712739574|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1472.0439523855|-1493.659947095|-1528.1221634389|-1536.1971153567|-1536.1971153567|-1569.1079059519|-1576.9727233974|-1576.9727233974|-1594.989712195|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1608.3371289708|-1703.2414768512|-1767.5016517965|-1791.768118672|-1791.768118672|-1791.768118672|-1791.768118672|-1809.6756629993|-1829.9084176012|-1839.0964099254|-1839.0964099254|-1839.0964099254|-1902.3293443615|-1907.0848345151|-1907.0848345151|-1907.0848345151|-1908.9607020871|-1926.0437630438|-1926.0437630438|-1926.0437630438|-1930.0396721787|-1930.0396721787|-1930.0396721787|-1930.0396721787|1772.6162542546|1772.6162542546|1772.6162542546||1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546|1772.6162542546
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0809453122697|-5.0809453122697|-5.0809453122697|-5.0809453122697|-5.1091612569581|-5.2269571348573|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2906007689511|-5.2906007689511|-5.2977787302904|-5.3559763483397|-5.4044182623086|-5.481020142045|4.8724440834081|4.8724440834081|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8472768428842|4.7775297035685|4.7566079611955|4.7566079611955||4.7566079611955|4.71178650805|4.4524988787525|4.4524988787525|4.4524988787525|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|||4.395784857788|4.2903168233659|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.8462629249335|-4.8462629249335|-4.8462629249335|-4.8914468275667|-4.8914468275667|-4.8914468275667|-4.9123665446559|-4.9123665446559|-4.9634071052648|-5.0190082855332|-5.03678674911|-5.1307629767892|-5.1575145129625|-5.1805715698074|-5.1933019578535|-5.1959405696047|-5.1959405696047|-5.242711653936|-5.2845291218696|-5.2845291218696|-5.2845291218696|-5.2845291218696|-5.3050321827926|-5.3428692034657|-5.3929839110608|-5.3929839110608|-5.3929839110608|-5.3929839110608|-5.3929839110608|-5.4052600039636|-5.4222331459428|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.469121231455|-5.469121231455|-5.512912633042|-5.638513938167|-5.6731964114006|-5.6731964114006|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336||-5.692527132336|-5.692527132336|-5.692527132336|||-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.8114189628139|5.2675844878556|5.2675844878556|5.2675844878556|5.2675844878556|5.2675844878556|5.2675844878556|5.2675844878556|5.2675844878556|5.1925942070619|5.0023267409686|4.9256407311099|4.7482117602712|4.6860687147121|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1755682332401|-5.3746866763835|-5.3769295018254|-5.47997761229|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.5412988279212|-5.6311653293888|-5.6791191059555|-5.6791191059555|-5.6791191059555|-5.6791191059555|-5.6791191059555|-5.7862430632341|-5.7952702906648|-5.856451170669|-5.856451170669|-5.856451170669|-5.8813345620213|-5.9587048633428|-5.9760613025925|-6.0189570918902|-6.0574819656862|-6.0574819656862|-6.0574819656862|-6.1291468245732|-6.2259965056565|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472||-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.2870725106718|-6.4030431177758|-6.4030431177758|-6.4030431177758
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP||||||||||30.800729824541||||30.800729824541||||||||||||||||||||||||||||||||||||||-32.31206044268||||||||||||||-32.31206044268|||||||||||||||-34.545623027742||||||-35.854913936125||||-37.536864113888||-37.536864113888|-37.536864113888|||||-40.13748765296|||-40.13748765296||||||||||||||||||||||42.665596718402|||||||||42.665596718402|||||||||||||||||||||42.665596718402||38.006220440965||||||||||||||||||||||-37.573436829804|||||-37.573436829804|||||||||||||||||||||-37.573436829804|||||-39.012151185406||||||||||||-40.395724234462||||||||-41.066080699586|||||||||||||||||||-41.066080699586|-41.634420601702|||-41.634420601702
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||-59.673531207388|-59.673531207388|-61.201147566179|-62.280425990486|-62.280425990486|-63.561585069656|-63.821204530927|-64.682660729469|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|56.956791399574|55.926991249296|54.429990319381||-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125||-61.592441035732|-61.592441035732|-61.592441035732|-61.592441035732|-61.592441035732||-61.592441035732|-61.592441035732|-63.344379267675|-64.504865471502|-64.672073169969|-65.039024819103|-65.039024819103|-65.039024819103|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|||59.531092044071|59.531092044071|59.531092044071|59.335418902743|59.335418902743|57.369356591291|57.057061997594|56.431179090276|55.631312736686|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.908222209934|-63.73135779911|-64.963280990459|-64.963280990459|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.563604013312|-65.563604013312|-67.460671151333|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.637006165701|58.637006165701|57.684447582252|57.395590984074|57.395590984074|57.395590984074|57.395590984074|57.275101991989|55.963386314695|55.963386314695||55.963386314695|55.963386314695|55.963386314695|||55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|54.409117132682|54.409117132682|54.409117132682|54.409117132682|53.001239995447|52.124711173869|51.035235239507|50.788043037202|50.788043037202|50.788043037202|50.509311882981|50.509311882981|50.215034860327|50.215034860327|50.215034860327|48.603372355251|46.679303668107|45.550337392053|44.599799663885|44.599799663885|43.072778527951|43.072778527951|42.808086837901|42.275652847437|41.823503028186|40.827782219021|39.49586780134|38.560408354503|38.234449910065|38.234449910065|38.234449910065|38.234449910065|36.619390009664|35.150987729787|33.148319572606|-40.866868820015|-40.9588473518|-40.9588473518|-40.969831170783|-41.58274220666|-41.58274220666|-41.58274220666|-41.979712265959|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-45.866491844581|-47.243322957806|-49.446061602704|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|41.681266914226|40.895885156528|40.895885156528|40.636238103914|40.636238103914|40.636238103914|40.636238103914|40.636238103914|40.636238103914|40.067158978805|40.067158978805|40.067158978805|40.067158978805
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||369.67815810871|363.37516733488|361.48464230785|356.2576342147|356.2576342147|356.2576342147|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988||354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988||354.61958310988|354.61958310988|354.61958310988|346.087521001|345.40280111222|335.75311234691|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|333.24795914063|333.24795914063|||332.77551015626|329.50256893533|329.50256893533|329.50256893533|329.50256893533|329.50256893533|329.50256893533|329.14174326147|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647||326.04101117647|325.12890130719|322.36544589688|||317.23938432986|315.68698783776|314.49681150539|305.18523388023|301.67970932981|300.91323395858|299.22354466264|294.72483357548|294.72483357548|294.72483357548|294.72483357548|291.83422367808|291.83422367808|286.58273225356|286.58273225356|286.58273225356|286.56213281458|286.56213281458|286.56213281458|286.56213281458|286.56213281458|281.1245920162|275.66621335134|272.31101703772|272.31101703772|270.35121684747|269.97997646221|269.97997646221|264.39441829134|262.62596268812|262.62596268812|262.62596268812|258.08472449371|258.08472449371|258.08472449371|258.08472449371|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-296.46369922428|-301.09855469365|-303.40722623024|-304.29298096128|-304.29298096128|-307.1088731601|-310.04475056255|-310.04475056255|-310.04475056255|-310.46638951394|-313.41835405182|-313.41835405182|280.12823446504|280.12823446504|280.12823446504|280.12823446504|280.12823446504|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009||-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|278.63357157347|277.37063508163|274.63403897959|273.55337860798|273.55337860798|268.49527181211|268.49527181211|268.49527181211
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-251.42376134361|-251.42376134361|-251.42376134361|-254.48529092433|-255.73365658258|-256.33499161826|-256.33499161826|-256.33499161826|-256.35310616396|-256.35310616396|-256.35310616396|-259.9701193163|-264.16108533153|-264.16108533153|-266.66970635795|-268.65299946891|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038||247.59027473038|247.59027473038|247.59027473038|247.10780831239|247.10780831239|247.10780831239|247.10780831239|247.10780831239|240.96823397712|240.96823397712|240.96823397712|240.96823397712|240.09970655525|236.39300653763||235.2276658198|234.87012361684|234.87012361684|234.87012361684|234.80013735205|233.36436710129|233.36436710129|232.05902205319|231.89723308711|231.89723308711|231.89723308711|230.50375904671|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|||-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|231.35124101408|231.35124101408|231.35124101408|231.35124101408|229.76090093842|229.76090093842|229.76090093842|229.76090093842|228.94906538052|227.47363936147|227.47363936147|227.47363936147|227.47363936147|227.47363936147|227.47363936147|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|222.3033016099|218.26411394427|218.23423973002|218.01104371722|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731||216.62258724731|216.62258724731|216.62258724731|||216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|211.88588879362|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-229.1153542955|-230.10039366167|-230.53832080881|-230.53832080881|-230.53832080881|-230.53832080881|-230.53832080881|-230.53832080881|-233.36395674856|-234.08689150448|-234.23543500498|-235.87270556109|-236.96967284565|218.08773543112|218.08773543112|218.08773543112|218.08773543112|218.08773543112|218.08773543112|216.09748381236|214.74720423595|212.65279857733|211.20461767811|211.20461767811|209.58846408679|208.92301656752|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343||-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||141.13874812961|141.13874812961|140.17472834985|139.94123175606|139.94123175606|138.9431705791|138.69241717991|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|133.82553936602|132.34143241395|132.34143241395|131.90248522725|131.90248522725|131.90248522725|131.12529598007|131.12529598007|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237||129.16877089257|127.15490077066|125.54989076243|125.35123059321|125.35123059321|124.26695012517|124.26695012517|122.65781817868|122.65781817868|122.65781817868|122.34201765541|121.30195527109|121.30195527109|121.30195527109||121.30195527109|121.30195527109|121.30195527109|121.30195527109|121.30195527109|120.64196168087|117.53575163886|117.53575163886|116.79327934103|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.47478970704|116.47478970704|||116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049||116.31540593049|116.31540593049|114.98239505447|||114.31844062449|113.57832604428|113.57832604428|110.91018909381|110.91018909381|110.91018909381|110.05298703431|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|104.92737272061|102.36374365265|101.70416097039|101.2557477759|101.2557477759|101.09993932498|100.36906025454|100.36906025454|98.79445567277|98.79445567277|98.79445567277|97.261857680607|97.261857680607|97.261857680607|97.261857680607|97.261857680607|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|96.852094529707|89.906925699115|89.906925699115|89.906925699115|89.906925699115|89.906925699115|89.906925699115|89.906925699115|-105.04435232402|-105.04435232402|-105.04435232402|-105.04435232402|-105.04435232402|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315||93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-317.09848468831|-318.99195640532|-318.99195640532|-329.32439600591|271.42557257655|271.42557257655|271.42557257655|271.42557257655|271.42557257655|271.42557257655|271.42557257655|265.52841397395|258.05934885994|248.67705428883|241.8224338667|241.8224338667|241.8224338667||240.74714874078|239.83016526753|237.477915632|232.75933367636|232.75933367636|232.75933367636|232.75933367636|232.75933367636|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956||231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|227.22459191063|214.69399101181|213.78386042343|213.78386042343|213.78386042343|213.78386042343|213.78386042343|213.78386042343|209.09317824826|206.99242027584|203.50768314232|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|||-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-254.67279969341|-259.64338854823|-263.40932060914|-269.44977852981|-269.44977852981|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|210.88390092475|201.85989262907|194.28876958785|182.31074191131|170.11016136847|164.70573485385|164.36657730295|164.36657730295|164.36657730295|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039||-201.18789080039|-201.18789080039|-201.18789080039|||-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-202.98654533377|-204.98505037085|-207.20561152317|-212.16489845754|-216.47296265616|-216.47296265616|-228.58106961796|-233.42341068662|-241.09268006657|-252.66964180573|-263.52182422859|-268.91313803177|-294.90348670197|294.05223490464|294.05223490464|294.05223490464|294.05223490464|294.05223490464|289.86017636974|278.6224181886|276.13602020956|276.04921619658|276.04921619658|269.29041599967|255.0449066663|249.18878518478|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-289.72779791563|-289.72779791563|-289.72779791563|-289.72779791563|-289.97533101737|-290.32536474532|-295.60596218447|-299.95106909385|-304.50118788206|-309.16798653562|-317.40887392846|-320.73208214274|-326.09120238082|-326.49022486758|-331.10024985287|-332.05583316985|-339.50648129983|-348.61831255537|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708||299.95099926708|299.95099926708|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-346.39418553476|-352.34909809038|-353.36414938087
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||-7.6465512507424|-7.6465512507424|-7.6465512507424|-7.685612359893|-7.7861262732226|-7.7861262732226|-7.8390292253183|-7.8433391968963|-7.8433391968963|-7.8433391968963|-7.8503767031826|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.487772538002|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|7.5028337208945|7.5028337208945|7.5028337208945|7.5028337208945|7.5028337208945|7.5028337208945|7.4675930041426|7.4378812598248|7.4003906831706|7.4003906831706|7.4003906831706|7.4003906831706|7.4003906831706||7.4003906831706|7.4003906831706|7.4003906831706|7.3504340235354|7.2865935237276|7.270659489882|7.2273991852469|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5472864410375|-7.555873873178|||-7.6331931775851|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.7143396642212|-7.7798217696618|-7.8314687325635|-7.9054099361809|-7.9054099361809|-7.9054099361809|-7.9468035959456|-7.9468035959456|-7.9468035959456|-8.023115001702|-8.041238928927|-8.1041544820346|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891||7.476492278891|7.476492278891|7.476492278891|||7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.427213740699|7.3157930907855|7.2019924385956|7.0466581167569|7.0129534471686|6.9827259104181|6.7991401134518|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7212657807522|6.6707351548754|6.6707351548754|6.6707351548754|6.6206603647852|6.6206603647852|6.5879560710748|6.5485543546471|6.5485543546471|6.5485543546471|6.5422824287186|6.2530916425663|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.9503212256157|-7.0492459980342|-7.0886065394451|-7.116785225026|-7.2136501037988|-7.2407221489387|-7.2719135210731|-7.3087928213255|-7.3325477350174|-7.3850530770552|-7.4061702254891|-7.4307446218728|-7.4436050760745|-7.5073387477132|-7.5359123191388|-7.5359123191388|-7.565457949059|-7.5843978822417|-7.6156554778344|-7.6156554778344|-7.6156554778344|-7.6912835262359|-7.8153151563076|-7.8670166655014|-7.9005742518582|-8.1028603677924|-8.4298449495298|-8.4920497976919|-8.7167219412747|-8.8102465484344|-8.9074960653211|-9.1211066184469|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2489067779061|-9.2937848552594|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.384901637163|-9.4051254285293|-9.4051254285293|-9.4440284849225|-9.498365203652|-9.5093716558389|-9.5093716558389
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||1266.9189554733|1231.9099505259|1218.1384780876|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1348.653247329|-1355.3768404163|-1355.3768404163|-1359.752044907|-1379.3038679527|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864||1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1153.3570909751|1058.4994389233|1058.4994389233|1058.4994389233|1051.6660432482|1048.661719603|1037.5041242117||1028.4490269018|1027.0544743354|1012.0299650601|1012.0299650601|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|991.50923169868|991.50923169868|991.50923169868|985.46818728233|985.46818728233|979.09471918115|979.09471918115|979.09471918115|979.09471918115|||979.09471918115|979.09471918115|960.66079909017|951.91956519873|951.91956519873|951.91956519873|951.91956519873|938.13285022081|933.79538425142|932.43008039349|932.43008039349|932.43008039349|932.43008039349|928.61791744784|928.61791744784|907.82267994964|876.98252280646|859.96992008878|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436||811.14099125436|794.39868507971|790.39719349135|||772.58995687949|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|755.07711515574|755.07711515574|755.07711515574|755.07711515574|754.79836820221|754.79836820221|754.79836820221|752.18594120449|745.50244552235|739.72493946928|722.52771052142|717.12827973984|717.12827973984|717.12827973984|717.12827973984|717.12827973984|717.12827973984|710.31069507226|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|667.84641360954|-753.79667122299|-753.79667122299|-753.79667122299|-753.79667122299|-753.79667122299|-773.42068219113|-774.98766120195|-775.54184577994|-779.5722680328|-779.5722680328|-779.5722680328|-788.76256913583|-791.34455245778|-823.1275333514|-823.1275333514|-823.1275333514|-823.1275333514|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442||-824.28788529442|-835.35789528657|-835.35789528657|-859.5153065033|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||164.63011056143|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.13885869764|-178.86539617934|-181.0282178075|-183.06570175044|-183.06570175044||-184.29522925342|-185.69469527099|-186.24159936372|-186.24159936372|-187.76843356494|173.734070416|173.734070416|173.734070416|173.734070416|173.734070416||173.734070416|173.734070416|173.734070416|173.734070416|173.734070416|173.734070416|173.734070416|173.734070416|173.734070416|173.734070416|169.52674253307|165.64081655964|163.6453535979|160.59678664328|160.59678664328|160.59678664328|157.87421178952|152.60467942704|150.33853439214||149.53892328565|149.53892328565|147.72102485569|135.72336128985|-154.63338490361||-154.63338490361|-154.63338490361|-154.78154352897|-156.83504633102|-159.99450423091|-160.26234811434|-160.26234811434|-160.5248302209|-162.2498147474|-162.50964580179|-162.50964580179|-166.46627463898|-167.7756416366|-167.7756416366|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|||-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|152.66671158475|152.66671158475|152.66671158475|152.02967343509|149.57741594513|149.06100278087|149.06100278087|149.01222361666|148.58024829341|145.73361548796|144.34845944924|142.6766578116|142.6766578116|142.6766578116|142.6766578116|142.6766578116|142.6766578116|140.1296275896|136.2106460517|136.2106460517|135.96453839933|135.96453839933|135.96453839933|133.93836955665|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-154.41976217992|-156.35896874365|-156.35896874365|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499||145.09018064499|145.09018064499|145.09018064499|||145.09018064499|145.09018064499|145.09018064499|144.5890982522|142.22934606237|142.22934606237|142.22934606237|142.22934606237|142.22934606237|142.22934606237|139.94372089884|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|136.28869071819|136.28869071819|134.13187637172|132.01318528743|131.07021350432|126.88912391186|122.35971238224|122.35971238224|122.35971238224|120.78857100902|116.14673979852|-131.88509272828|-131.88509272828|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-134.00390573112|-134.63445505203|-134.63445505203|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-137.57729687001|-138.9106938172|-138.9106938172|-138.9106938172|-140.24992296308|-140.24992296308|-140.24992296308|-140.59992220236|-142.53324044891|-144.53693467983|-147.55214269303|-147.76905354021|-147.88199365872|-147.88199365872|-147.88199365872|-147.88199365872|-147.88199365872|-149.84666674157|-150.6851823862|-153.58353361107|-156.27059273165|-157.22287945661|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-162.92723340349|-165.00686176438|-165.00686176438|-165.00686176438
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||375.33128337076|375.33128337076|375.33128337076|375.33128337076|375.33128337076|375.33128337076|372.97920374529|370.47689305032|-384.07319197487|-384.07319197487|-384.07319197487|355.05244885626|355.05244885626|355.05244885626|355.05244885626|355.05244885626|352.08605428473|-376.07974503166|-376.07974503166|-376.07974503166|-376.07974503166|-393.58860559073|-402.4317839897|-404.39642665523|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.73531392069|386.73531392069|386.73531392069|386.73531392069|376.53923768965|375.48804187739|371.12254970854|371.12254970854|371.12254970854|371.12254970854|371.12254970854|367.35838856504|363.34265396116|361.65850440129|356.50741284109|356.50741284109|351.06379204566|337.51738927238|337.51738927238|337.51738927238|337.51738927238||337.51738927238|337.51738927238|337.51738927238|337.51738927238|337.51738927238|-346.05853044387|-346.05853044387|-346.05853044387|-346.05853044387|-346.05853044387|-346.05853044387|-347.51238744015|-347.51238744015||-347.51238744015|-352.09709715572|338.33835852763|338.33835852763|338.33835852763|338.33835852763|338.33835852763|||338.33835852763|-344.69029811404|-344.69029811404|-346.88106737179|-346.88106737179|-346.88106737179|-347.51983626147|-347.51983626147|-350.86708180429|-350.86708180429|337.9254646619|325.15554397517|325.15554397517|325.15554397517|325.15554397517|325.15554397517|324.49758515454|324.49758515454|324.38620572726|320.20210583613|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-331.32623247792|-331.32623247792|-331.32623247792|-336.91803608658|-338.07559565176|-338.30621739084|-338.87626488468|-338.87626488468|-338.87626488468|-338.87626488468|-343.55696098298|331.88115446336|321.97673390538|321.97673390538||317.11923565696|317.11923565696|317.11923565696|312.49134365531|303.83499216705|303.83499216705|301.4277690745|300.61270038357|300.61270038357|300.61270038357|300.61270038357|300.61270038357|294.04188931508|292.28936952479|292.28936952479||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4714513270992|-3.5107626839421|-3.5107626839421|-3.5107626839421|-3.5107626839421|-3.5179415744937|-3.5179415744937|-3.5556016544939|-3.5587797010873|-3.5855330587465|-3.6183457026045|-3.6183457026045|-3.6183457026045|-3.6281619744346|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6406232232401|-3.6899962273903|-3.6899962273903|-3.6899962273903|3.5710519379012|3.5710519379012|3.5710519379012|3.5710519379012|3.5710519379012|3.5710519379012|3.5482799946856|3.5105333526478|3.4584814000511|3.4290757047277|3.4290757047277|3.3589731175746|3.3037478481228|3.2380532329275|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2281216039209|3.2214658751048|3.2214658751048|3.2214658751048|3.2214658751048|3.2214658751048|||3.2019065236556|3.1667849990513|3.1275389296905|3.1003765511398|3.0457516299226|3.0250575130227|2.9809528263678|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1978825964821|-3.1978825964821|-3.1978825964821|-3.1978825964821|-3.2003981525383|-3.2003981525383|-3.2057756643253|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.2350124126107|-3.2891249530217|-3.3136943438208|-3.3416603515056|3.1551296663673|3.1551296663673|3.1551296663673|3.104144104365|3.0637157714405|3.046871245648|3.046871245648|3.046190381873||3.0414086111148|3.0414086111148|3.0414086111148|||3.0414086111148|3.0368748912791|3.0368748912791|3.0319719854969|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0173450134823|3.0173450134823|2.9724135897568|2.9724135897568|2.9662373487609|2.9233747526956|2.9145276463641|2.9053971437942|2.9053971437942|2.9053971437942|2.8735524314787|2.8478360461025|2.8388777714574|2.8388777714574|2.8388777714574|2.8386516989998|2.8386516989998|2.7616129519467|2.6999032896895|2.6855036464156|2.6572018188239|2.6572018188239|2.6549518132898|2.6549518132898|2.6549518132898|-2.7838328730222|-2.7838328730222|-2.7838328730222|-2.7838328730222|-2.7838328730222|-2.7923800355559|-2.7923800355559|-2.7979877105914|-2.7979877105914|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.87851906753|-2.8848852751213|-2.8848852751213|-2.8848852751213|-2.8848852751213|-2.9050947689963|-2.951105239651|2.8275740301583|2.8275740301583|2.8275740301583|2.8275740301583|2.8275740301583|2.8275740301583|2.7896377285293|-2.937398159429|-2.937398159429|-2.937398159429|-2.937398159429|-2.9478869039975|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038||-2.9783778296914|-2.9783778296914|-2.9783778296914|-2.9783778296914|-2.9783778296914|-2.9783778296914|-3.0173086310985|-3.0494541090464|-3.062615703845|-3.0856412933626|-3.0856412933626|-3.0856412933626|-3.0856412933626|-3.0856412933626|-3.099490435737|-3.1221363390149|-3.1221363390149|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1385076812007
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||13.215298650068|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.902775669122|-14.944195111619|-14.999105594806|-15.436783788659|-15.653092964995|-15.701214587808|-15.769126825996|-15.955696774266|-16.230774297473|-16.526415972971|-16.827128786802|-17.006809970802|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.756381707759|15.756381707759|15.756381707759|15.584868754912|15.324297311094||-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888||-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888||-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|||-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.43908650984|-16.440600272923|-16.440600272923|-16.904000305367|-16.965555852467|-17.005062520299|-17.187846806087|-17.248718794228|-17.674132726856|-18.035702491544|-18.339668990001|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.699292308232|-18.699292308232|-18.699292308232|-18.699292308232|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.882784444933|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|||17.20832724213|-18.969194677659|-18.969194677659|||-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-19.293549620651|-19.728388136783|-20.100669649807|-20.100669649807|-20.100669649807|-20.100669649807|-20.397410476171|-20.538234591444|-20.670261038629|-20.80251157426|-21.043901630498|-21.051001756563|-21.178889929337|-21.254629600914|-21.254629600914|-21.254629600914|-21.254629600914|-21.56497422961|-21.56497422961|-21.691204033118|-21.691204033118|-21.764943028946|-21.764943028946|-21.785157886581|-21.785157886581|-21.785157886581|-21.785157886581|-22.553466085834|-22.553466085834|-22.893295663642|-22.994563177838|-22.994563177838|-23.806559573002|-23.806559573002|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.613143594044|-24.856369480011|-24.856369480011|-24.856369480011|-24.856369480011|-25.126521517301|-25.587801855432|-25.88644707824|-26.037718594352|-26.209278980405|-26.209278980405|-26.209278980405|-26.209278980405|-26.209278980405|-26.468643523488|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.211332419058|24.035596332604|24.035596332604|23.436936225066|23.436936225066|23.436936225066|23.436936225066|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043||23.34234749043|23.34234749043
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.689259979|-35.028067558861||-35.740074548297|-36.018972301012|-37.239968935125|-39.092186362074|-40.379097839777|32.743603115292|32.743603115292|32.743603115292|32.743603115292|32.743603115292||32.743603115292|32.743603115292|32.743603115292|31.54339970384|31.54339970384|31.54339970384|31.54339970384|27.90933448776|26.797572842159|26.797572842159|26.137591365714|26.137591365714|26.137591365714|26.137591365714|26.137591365714|25.571767493243|-30.675027815592|-30.675027815592|-30.675027815592||-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592||-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-31.202253624346|-32.286948836011|-32.555497553793|-33.619441989227|-34.811602489996|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|||-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-35.104225124147|-35.104225124147|-35.341361113418|-36.388179006432|-36.982421546352|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-38.409374628318|-38.409374628318|-39.593195820133|-41.059661123797|-41.233408777857|-41.233408777857|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.968100479972|-42.968100479972|-42.968100479972|-45.513445249014|-47.113272312409|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579||39.957169435579|39.957169435579|39.957169435579|||39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.523521527271|-48.143058978211|-48.143058978211|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-49.558301029325|-49.558301029325|-50.499225256311|-50.916914857612|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-54.057253753836|-54.691392593577|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-56.130141100631|-56.602936251677|-58.024929134622|-61.027770030993|-61.027770030993|-61.027770030993|-62.834188660535|-63.573543346097|-65.06949317474|-67.712768846296|-69.494187573087|-71.143811035907|-71.143811035907|-72.872012457092|-72.990385919981|-72.990385919981|-73.291541954072|-75.155044233569|-75.685604585286|-76.828454032073|-78.029392046541|-78.674880763789|-80.091579996864|-80.091579996864|-80.091579996864|-80.906711878174|-80.906711878174|-80.906711878174|-80.906711878174|-80.906711878174|-86.175235657553|-87.20886948518|-87.20886948518|-87.20886948518|-87.643190520914|-90.029490698895|-90.029490698895|-93.216101369947|-94.224557145536|-95.533951264951|-97.01772401767|-97.945706943879|85.309262171694|85.309262171694|85.309262171694|85.309262171694|85.309262171694|85.309262171694|85.153627703927|85.112919620168
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372||206.14405262372|205.94817460706|205.94817460706|205.94817460706|205.94817460706|205.94817460706|205.71115800118|205.71115800118|205.71115800118|205.71115800118||205.71115800118|205.71115800118|205.71115800118|205.71115800118|205.71115800118|205.71115800118|205.71115800118|204.71798079724|204.71798079724|204.71798079724|199.51997866359|195.96664295955|195.54626995505|194.85696661673|194.17440735192|194.16040949758|194.16040949758|194.16040949758|194.16040949758||194.16040949758|194.16040949758|194.16040949758|194.16040949758|194.16040949758||194.16040949758|190.90045499731|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-210.44654225237|193.12078509161|193.12078509161|193.12078509161|193.12078509161|193.12078509161|189.67309607212|184.47010250824|180.98900244785|||180.54569139688|180.54569139688|178.28410053484|174.4601078059|171.20631201789|171.20631201789|-186.02549030752|-186.02549030752|-186.02549030752|-186.02549030752|-186.02549030752|-186.02549030752|-187.25053800445|-188.94503968403|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-192.11078932385|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-194.24206611713|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.87246222755|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|177.77626453116|177.77626453116||177.16018232629|177.16018232629|177.16018232629|||175.06678494501|175.06678494501|175.06678494501|173.01864570035|171.77627673032|170.79586320323|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.72010640638|169.72010640638|169.38810730575|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-189.59776800223|-192.14662940498|-192.14662940498|-193.44070357741|-196.04655116798|-196.04655116798|-198.04061003528|185.08813647476|185.08813647476|184.20903883209|180.54338444857|178.83708772823|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|174.42835749961|172.97595277734|172.59550206868|172.13944284351|171.7882660962|171.25363086074|170.73736830121|167.04152287781|163.50168598294|157.74632335371|-173.36670709844|-173.36670709844|-173.36670709844|-173.36670709844|-173.36670709844|-175.71071308494|-175.71071308494|-175.71071308494|-178.71190885306|-179.35767294302|-184.1751913112|-187.46132130552|-189.84592103879|-191.08435026717|-192.66039410246|-196.06710286287|-198.15234041377|-199.92482386876|-203.19425043849|-204.74916325441|-206.01017868112|-208.57798038136|-208.85182740525|-208.85182740525|-210.59091628741
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-392.14409837985|-392.14409837985|-393.18788708872|-393.57763838113|-393.57763838113|384.4542929719|384.4542929719|384.4542929719|384.4542929719|382.61588107989|380.32320119988|378.61378765416|378.61378765416|378.61378765416|376.1819862824|-384.76501360001|-384.76501360001|-384.76501360001|-384.76501360001|-384.76501360001|-384.76501360001|-385.15742419754|-385.15742419754|-387.71658244171|378.51656488677|378.51656488677||369.74062765197|362.8229196133|355.150466237|354.81539041605|354.81539041605|354.07265601783|353.58072890871|349.36747656523|334.54719618359|329.88577353732|324.56752615258|323.82502905842|322.75003228713|319.75003587459||318.1245021713|318.1245021713|318.1245021713|318.1245021713|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-331.88060946571|-332.2284549619|-336.58717217989|-338.0413024221|-341.684780469|-343.60466724568|-343.60466724568|-346.83851916187|343.03769662295|343.03769662295|343.03769662295|340.7625884234|||340.7625884234|340.06954269266|339.9661585474|337.68462060823|335.81624512025|333.51805013361|330.52005570401|330.07783967113|330.05862844652|330.05862844652|330.05862844652|330.05862844652|328.37069827391|-337.00277213479|-337.00277213479|-337.00277213479|-337.00277213479|-337.00277213479|-337.00277213479|323.75461494469|323.75461494469|323.75461494469|323.75461494469|321.56068327188|313.06742585764|-317.64565895812|-317.64565895812|-317.64565895812|-317.64565895812|-317.64565895812|-317.64565895812|-318.25389994829|-318.25389994829|-318.90001516277|-318.90001516277|-318.90001516277|-318.90001516277|-320.94137674416|-320.94137674416|-326.19875193795|-328.95694659773|-333.45216288636|-334.50240320707|-343.2248924523|-343.33009938587|-343.33009938587|-343.33009938587|-345.22091294665|-345.22091294665|-345.22091294665|-345.22091294665|-345.22091294665|329.07419348881|329.07419348881|329.07419348881|324.79684381335|324.79684381335|321.78815979261|316.29239976957|313.10266641063|310.65043403379|310.65043403379|310.65043403379||308.22010217008|308.22010217008|308.22010217008|||308.22010217008|303.07789130009|296.52317050767|-317.93580169537|-317.93580169537|-317.93580169537|-317.93580169537|-317.93580169537|-317.93580169537|-319.53977966153|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|307.06538005764|304.36466673782|304.36466673782|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-321.47150217411|-321.47150217411|-322.24611352679|-326.42623725199|-329.47359694665|-334.06788549628|-336.26987277364|319.9723792918|319.9723792918|317.81653254644|-326.33450600952|-326.33450600952|-326.33450600952|-326.33450600952|-326.33450600952|312.98833194854|312.98833194854|312.98833194854|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-326.87434008482|-327.11500697506|-327.11500697506|-327.11500697506|-327.4135888581|-327.4135888581|-330.33454317567|-330.42727019518|-336.25252243909|-337.29034774356|-337.29034774356|-337.29034774356|-337.29034774356|-337.29034774356|322.59405806271||322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-327.93298793076|-330.59220881196|-331.57148615212|-331.57148615212|-331.57148615212
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||858.29038188841|858.29038188841|858.29038188841|855.54486876489|848.22514662333|848.22514662333|821.50560015248|821.50560015248|821.50560015248|821.50560015248|798.75622239165|781.56323752056|781.56323752056|751.37581946728|709.63979940809|698.48866600899|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|580.93616251136|574.00485827064|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|595.45437760992|595.45437760992|573.94930845546|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-658.48657192548|-666.54063547275|-674.05016725031|-674.05016725031|-676.50018583368|-677.61131759297|-678.98479732553|-690.87199702836|-707.58984503205|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|||628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|625.35867009627|625.35867009627|625.35867009627|625.35867009627|625.35867009627|625.35867009627|625.35867009627|599.17630010697|579.51298322909|579.51298322909|566.96808399052|566.96808399052|566.96808399052|549.63120443392|507.45133825991|505.34870917767|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|438.18875709946|425.76526701644|423.10586953378|418.73984893402|412.066471613|412.066471613|406.68330126406|406.68330126406|401.69255119563|396.16950878833|390.87722825711|388.33024819366|381.7891565216|370.5768375278|355.12982896969|345.18853858093|345.18853858093|345.18853858093|345.18853858093|345.18853858093||345.18853858093|343.42059435424|333.34787666728|||333.34787666728|333.34787666728|333.12540088682|324.06377260224|324.06377260224|324.06377260224|323.85974462315|322.82200009794|322.82200009794|322.82200009794|322.82200009794|320.66914590753|320.66914590753|307.87682505622|304.95202987475|300.26892479573|298.52090544783|298.52090544783|298.52090544783|298.52090544783|298.52090544783|298.52090544783|292.27877569291|-321.78070922268|-321.78070922268|-321.78070922268|-321.78070922268|-321.78070922268|-321.78070922268|-322.53381507347|-322.53381507347|-322.53381507347|-322.53381507347|-322.53381507347|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|297.01003359162|297.01003359162|297.01003359162|297.01003359162|295.33337676087|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|281.05823050154|279.19803694236|277.02112287715|277.02112287715|277.02112287715|277.02112287715|274.356799806|262.07423285736|255.62136373799|255.30151187359|251.48649937061|251.48649937061|251.48649937061|251.48649937061|249.02989768598|249.02989768598|249.02989768598|249.02989768598|249.02989768598||249.02989768598|249.02989768598|249.02989768598|249.02989768598|236.83321422574|227.05912488299|217.58410459963|217.58410459963|217.58410459963|217.58410459963|217.58410459963|217.58410459963|213.14333904871|-241.64402302053|-241.64402302053|-243.13780878149|-245.65344463509|-245.65344463509|-245.65344463509|-245.65344463509|-245.65344463509
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||159.7581887738|146.60712126179|146.60712126179|146.60712126179|145.0106811356|144.67298293902|143.01720953864|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.03833796993|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|137.88182793243|137.88182793243|136.41869142964|133.74776941997|133.74776941997|130.85864116596|-141.1354794937|-141.1354794937|-141.1354794937|-141.1354794937|-142.07775999657|-142.07775999657|-143.01451890988|-143.01451890988|-143.62409316221|-143.62409316221|-147.9767688239|-148.70751989819|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|||-149.90236631229|-149.90236631229|-149.90236631229|141.99180469696|139.75756603021|138.80285385735|136.46983304164|133.96648878677|133.80831540199|133.80831540199|133.12035298979|130.96705294357|130.09636211084|130.09636211084|129.24595620551|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.58021390327|128.11969754307|124.8107740306|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-132.1018492637|-133.10402183017|-133.10402183017|-133.10402183017|-133.10402183017|-133.15446683523|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954||130.61184266954|130.0375331817|130.0375331817|||130.0375331817|130.0375331817|130.0375331817|129.230598019|128.27288600961|128.13099005001|-132.71360088551|-132.71360088551|126.94461670033|126.94461670033|126.94461670033|126.94461670033|126.94461670033|126.94461670033|126.83567979725|125.48409374987|125.18807414474|125.18807414474|124.41799676495|124.41799676495|123.82554687479|122.95060797774|122.69512336611|122.52235929567|121.95262550865|121.78769942515|121.78769942515|121.78769942515|118.47522260075|115.61968762483|113.75520703092|113.27245157841|111.36106086973|110.019518867|110.019518867|109.5022453896|109.23304797453|105.06449859719|105.03833185942|103.21337192185|103.21337192185|102.57576680634|102.57576680634|97.923076263773|-101.00491627973|-101.83601707133|-103.09335267447|-103.32372599071|-104.37524721827|-105.78361217408|-107.904010475|-107.95741047811|-107.95741047811|-107.95741047811|-107.95741047811|-109.84601259178|104.81118104118|104.81118104118|104.81118104118|104.81118104118|-110.20219735668|-110.20219735668|-110.20219735668|-110.20219735668|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.80188671894|-110.80188671894|-110.80188671894|-111.56320610915|-113.02578227691|-114.98975740728|-117.53306098843|-118.3216909283|-118.3216909283|-118.3216909283|-119.50743758608||113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|112.20577016121|110.33418830507|109.76010574079|109.76010574079|109.60289704774|108.80321351658
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||-6.9933066699862|-6.9933066699862|-7.0800634328922|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.3804417206928|-7.5396577334056|-7.5881861871339|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|||6.7920842681732|6.7453715309397|6.6851348595372|6.6114258623576|6.6114258623576||6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576||6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.5738023292783|6.5738023292783|6.5738023292783|6.5738023292783|6.5738023292783|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273||||-7.1093659271685|-7.1351487089696|-7.1351487089696|-7.1351487089696|-7.311831890378|-7.4964800000562|-7.9858112203162|-8.3353455714696|-8.9414953051135|-9.0466595821888|-9.0466595821888|-9.0466595821888|-9.0466595821888|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.608274323057|-10.137249529705|-10.240832554351|-10.495092006801|-10.804546352093|-10.980052042741|-11.055057791359|-11.099231061546|-11.410812123184|-11.599235463545|-11.718039963428|-11.740542467954|-11.740542467954|-11.873380511472|-11.909843080852|-11.909843080852|-11.909843080852|-11.909843080852|-12.125793225497|-12.125793225497|-12.13310406708|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.655217273834|-13.079129916433|-13.460700333122|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322||11.833820470322|11.719244939474|11.618632145357|||11.618632145357|11.618632145357|11.618632145357|11.618632145357|11.618632145357|11.432924239317|10.802693332213|10.43480655119|10.43480655119|10.11256293638|9.9356253343984|-11.514625689104|-11.514625689104|-11.514625689104|-11.514625689104|-11.514625689104|-11.638032089801|-11.638032089801|-11.638032089801|-11.785410235364|-11.785410235364|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-12.001579678994|-12.052589059916|10.319126528455|10.319126528455|10.319126528455|10.319126528455|9.936251130317|9.4208349283253|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-11.058307174997|-11.058307174997|-11.154786167495|-11.786706299641|-12.25748221755|-12.25748221755|-12.25748221755|-12.25748221755|-12.25748221755|-12.25748221755|-12.393868418535|-12.475965363008|-12.55668544355|-12.55668544355|-12.660880583677|-12.660880583677|-12.660880583677|-12.660880583677|-12.751457542736|-12.751457542736|-13.158286141642|-13.205872958775|-13.378748092249|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-14.072412714221|-14.322680721524|-14.458718920935|-14.458718920935|-14.458718920935|-14.795887465816|-14.795887465816|-14.926542118237|-15.201712956082|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.356131043229|13.356131043229
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||165.27307755033|161.51336331475|161.51336331475|159.34262132764|158.32514243788|157.8640439319|157.57671581897|154.39634955363|154.07649085739|151.6349928933|148.97222127712|147.23024569392|146.64681401034|146.64681401034|146.64681401034||146.64681401034|146.64681401034|146.64681401034|146.64681401034|146.64681401034|146.64681401034|146.64681401034|146.64681401034|146.64681401034|146.64681401034||146.64681401034|146.03534703541|143.79484224638|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.7931794363|142.02853067249|139.76503560643|138.89726466713|138.65217660457||138.65217660457|136.94408325123|135.94064737875|135.41183499847|133.22981717359||131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.27505833698|||130.00283683221|128.09759631069|127.83900319108|126.33222475061|123.49969281101|122.01910515785|118.45863578071|118.45863578071|118.45863578071|118.45863578071|118.45863578071|116.27332286174|116.27332286174|115.46202277403|112.8883616048|111.92893168485|111.92893168485|111.92893168485|111.92893168485|-119.23047367094|-119.23047367094|-119.23047367094|-120.93083398133|-120.93083398133|-121.62478921774|-121.62478921774|-122.01921439571|-123.82968028831|-124.4968719885|-124.80704522308|-124.80704522308|-124.80704522308|-124.80704522308|-124.80704522308|-124.80704522308|-125.25783141648|-126.6809258306|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-128.04761124551|-129.46123929487|-132.17082050626|-134.42868580624|-135.03187693274|-135.33263840848|-136.97515683896|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244||127.64200938244|127.64200938244|127.64200938244|||127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|126.57723366441|122.8965262358|122.8965262358|122.8965262358|122.18224577822|122.01360506391|121.43177323182|120.20752954306|119.73892561398|118.72658545664|117.53231352889|116.48868220739|115.00687284925|114.98818790094|113.63965407098|112.78850545579|111.37824227252|111.37824227252|111.37824227252|111.37824227252|111.37824227252|111.37824227252|107.21470999098|105.91666298431|105.91666298431|105.91666298431|105.91666298431|105.91666298431|105.07407294955|104.84063457611|100.09004937962|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-110.34835334912|-111.01401270337|-111.01401270337|-111.89890266466|-112.400735616|-112.400735616|-112.400735616|-112.400735616|-113.09526247372|-113.28917772891|-113.40457071106|-113.40457071106|-113.40457071106|-113.40457071106|-113.40457071106|-115.99674091118|-117.79637929883|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|109.91420100497|109.91420100497|109.68604998293|109.68604998293|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|108.86597313733|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|106.40447188037
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||87.100956424534|86.716296636102|86.716296636102|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-90.659178917767|-91.349871130313|-91.349871130313|-91.349871130313|-91.945824129009|-91.945824129009|-92.07592061562|-92.32879568253|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.529876476138|85.302958274975|85.302958274975|85.302958274975|85.302958274975|85.302958274975|83.12412217049|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.809418053417|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-86.548919794782|82.299687825654|82.299687825654|82.299687825654|82.299687825654|82.299687825654|82.299687825654|||81.789933375754|80.79159204633|79.510102188928|79.127888269274|78.586539978284|76.748935004625|74.965822463447|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-80.443246371054|-80.809565399045|-80.809565399045|-81.374779082286|-81.374779082286|-81.374779082286|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-84.292788305709|-85.90865452072|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781||80.737300985781|79.744223402305|78.932473498764|||78.483304904768|77.023117832419|76.971440779423|76.971440779423|76.556405487442|76.556405487442|74.651558600956|71.467817978988|71.467817978988|71.467817978988|71.467817978988|71.467817978988|71.230908611229|68.492675386989|67.51408130496|67.126030601906|67.126030601906|67.126030601906|67.126030601906|67.126030601906|67.126030601906|67.126030601906|64.212254274605|64.161038839845|64.161038839845|64.161038839845|64.161038839845|64.161038839845|61.420596506891|60.388396060951|60.388396060951|60.388396060951|60.388396060951|60.388396060951|60.388396060951|59.794331643855|58.048147305157|-62.769758027405|-62.769758027405|-62.769758027405|-63.208063966268|-63.613402982811|-64.04544983557|-64.180184101508|-64.180184101508|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-65.058933469384|-65.820966382534|-65.820966382534|-65.820966382534|-67.136073902482|-68.317860103574|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.513347590587|63.550939308959|63.398265983614|-68.310723431657|-68.310723431657||-68.310723431657|-68.310723431657|-68.310723431657|-68.310723431657|-68.310723431657|-69.474138400897|-71.843488637987|-72.031653024955|-72.19695777807|-72.19695777807|-72.19695777807|-72.19695777807|-72.19695777807|-72.643844179681|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||227.13226082147|227.13226082147|227.13226082147|211.28584535719|205.51205039688|205.01338932987|203.6259881443|199.23443279732|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|195.82244608564|-210.47600910857|-210.47600910857|-210.47600910857|-210.47600910857|-213.37890002678|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.04224949035|198.02845625177|198.02845625177|198.02845625177|193.92710648367|193.92710648367|192.91900720408|187.78778425643|186.44198064218|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.45642458901|-199.50714097537|-201.93844436762|-201.93844436762|-206.66493716899|-208.52771203456|-209.40087656839|-209.40087656839|197.26543362075|197.26543362075|197.26543362075|||195.96714626345|195.08016370174|193.41129571461|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-203.41894994938|-203.41894994938|-203.41894994938|-203.41894994938|-205.91271640154|-206.21413730353|-206.70834352311|-206.70834352311|-206.70834352311|-207.31753629928|-207.31753629928|-207.31753629928|-207.31753629928|-207.31753629928|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-212.57672360198|-212.9860822509|-212.9860822509|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-218.62459514653|-219.42455660541|-219.96894737569|-221.66550250945|-222.72834476826|-226.70371335742|-233.37078871989|-233.67135044704|-233.67135044704|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292||221.73122311292|219.8791450997|219.41015037119|||217.04462288287|215.96068497131|214.64521705254|213.78356161762|213.34840552728|212.08156254469|211.64618314835|200.57228131892|200.57228131892|200.57228131892|200.57228131892|199.83585829869|198.21762270547|195.6760789212|195.6760789212|194.74111712797|194.74111712797|194.74111712797|192.14520399492|192.14520399492|192.11137407111|192.11137407111|190.7792962159|189.12906913861|189.12906913861|188.72674348735|188.16233234522|188.16233234522|184.05259725912|182.58969955493|182.58969955493|182.58969955493|182.06228797879|182.06228797879|181.33031132979|177.53368688471|172.88187160367|-177.72711728787|-177.72711728787|-177.72711728787|-177.72711728787|-177.72711728787|-177.80234796444|-181.15315830974|-181.15315830974|-181.15315830974|-183.14517352612|-184.50574225884|174.28536585019|174.28536585019|174.28536585019|174.28536585019|-184.93537898943|-184.93537898943|-184.93537898943|-186.79994328191|-186.79994328191|-186.79994328191|-188.83881603534|-189.56542047137|-189.56542047137|-189.56542047137|-193.90601935512|-198.15668545968|-201.21831350434|-201.21831350434|-201.21831350434|-201.21831350434|-201.62311458708|-202.4090260413|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194||-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194|-204.01820853563|-207.35912771591|-209.01569101952|-209.03410554089|-209.04385604715|-209.04385604715|-209.04385604715|-209.04385604715|-209.04385604715|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||-22.195706203322|21.541692604443|21.541692604443|21.541692604443|21.379658449381|21.28850930343|21.187232474596||21.183001858843|21.183001858843|21.025557366623|20.939508269908|20.843898162447||||||20.652960364713|||20.652960364713|||||||||20.613596224673||20.613596224673|20.613596224673|19.787329435225|18.397031836902|18.005625885299|18.005625885299||18.005625885299|18.005625885299|18.005625885299|17.645139872554|17.633488747282|17.570543815475|17.506158565792|17.39017584513|-17.347312448075|-17.347312448075|-17.369236095802|17.159287191507|17.159287191507||17.159287191507|17.159287191507|-17.245257221381|-17.245257221381|-17.245257221381|-17.245257221381|-17.245257221381|17.005270813659|-17.19679880963|-17.19679880963|-17.19679880963||-17.19679880963|-17.263110593803|-17.286554965275|-17.286554965275|-17.287838892691|-17.358710135081|-17.467542999883|-17.467542999883|17.613841619867|||17.237601375997|17.038446532819|16.744939498475|16.609933937446|16.433260057653|16.314732973536|16.020814516766|-16.111833321922|-16.111833321922|16.069074167286|15.884264968566|15.884264968566|15.884264968566|15.884264968566|15.829182332017|15.732424940509|15.533806180338||15.433118024778||15.100130680878|15.095769532563|15.095769532563|15.095769532563|15.095769532563|15.095769532563|14.937521334093|14.83724601578|-14.968126183521|-14.968126183521|-14.968126183521|-14.982362833035|-15.0061997499|-15.0061997499|-15.0061997499|-15.0061997499|-15.013555218327|-15.037284084545|-15.068093401841|-15.141102434004|-15.141102434004|-15.185222798589|-15.185222798589|-15.185222798589|-15.185222798589|-15.185222798589|14.907288849892|14.907288849892|14.907288849892|14.907288849892|14.907288849892|14.759209964609|14.625788951291|14.38097384581|14.38097384581||13.334415257077|13.067128830597|13.059031995849|13.010035550944|12.780039191634|12.708932002817|-12.763408889998||-12.772356116022|-12.772356116022|-12.804611597074|||-12.804611597074|-12.804611597074|-12.804611597074|-12.804611597074|-12.882901626178|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|12.79507294607|12.5989706352|12.581078458124|12.52119829952|12.499109192019|12.394565815534|12.367295312447|-12.63667306836|-12.63667306836|-12.904081026001|12.836806743949|12.836806743949|12.836806743949|12.836806743949|-12.995819697632|-12.995819697632|-12.995819697632|-12.995819697632|-12.995819697632|-13.010958082684|-13.010958082684|-13.010958082684|-13.010958082684|-13.02686222984|-13.02686222984|-13.065402443692|-13.095804994838|-13.095804994838|-13.162005867712|-13.393339331671||-13.541488417568|-13.697209261725|13.34482067534|13.34482067534|13.34482067534|13.34482067534|13.294245173629|13.10804958045|12.825611058204|12.739567800063|12.662853395164|12.507614571982|12.235127827783|12.179030892208|||||11.135589596249|-11.662678563355|11.314802236293|-11.58468710219|-11.58468710219|-11.58468710219|-11.58468710219|-11.794097013332|-11.949501814491|-11.949501814491|11.822775613328|11.793083785927|-11.938795170348|-12.076439311284|-12.0893770083|-12.130418868441|-12.223909240538|-12.223909240538|-12.223909240538|-12.223909240538|-12.23989916463|-12.260986739699|-12.260986739699|-12.260986739699|-12.260986739699|-12.299736625256|-12.299736625256|-12.31304066082|-12.341155925285|-12.370173576685|-12.426859143942|-12.456510494781|-12.473222330559|-12.473222330559|-12.521358149304|-12.569956288599|-12.569956288599|-12.569956288599|-12.588840363051|-12.593136378308|-12.593136378308|12.477626195462|-12.461747821093
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||34.925647442229|34.120678292242|34.120678292242|-35.278235857555|-35.278235857555|-35.278235857555|-35.278235857555|-35.278235857555|-35.278235857555|-35.347823204902|-35.347823204902|-35.753137869203|-36.54793134725|35.471157817987|35.471157817987|35.471157817987|35.471157817987|35.471157817987|35.471157817987|-36.743168795369|-36.743168795369|-37.334076312143|-37.415639244802|-37.489600008601|-37.682220904761|-37.682220904761|-38.191015840967|-38.191015840967|-38.223351400649|-38.63916832522|-38.63916832522|-39.059076908732|-39.460361934928|-40.10728266619||-40.10728266619|-40.10728266619|-40.10728266619|-40.10728266619|-40.10728266619|-40.238647067794|-40.764533840885|-40.764533840885|-41.029759975793|-41.208770340837|-41.208770340837|-41.208770340837|-41.208770340837|-41.208770340837|-41.208770340837|-41.431096563501|-41.431096563501|-41.431096563501|-41.52883819843|-41.52883819843|-41.52883819843|39.872985820227|39.872985820227|39.872985820227|39.872985820227|-41.557880447298|-41.557880447298|-41.557880447298|-41.580979080101|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-42.203679735418|-43.198534310919|||-44.192815689094|42.987327089026|42.987327089026|42.987327089026|42.899805164022|42.413671387216|42.241578937659|42.200862144259|42.200862144259|42.200862144259|42.116234910519|41.799982428585|41.783494149278|41.783494149278|41.783494149278|41.783494149278|41.783494149278|41.783494149278|41.759716416542|41.453887838856|41.453887838856|41.453887838856|41.453887838856|41.248764350167|40.914215496723|-42.100872221319|-42.100872221319|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.324112839565|-42.324112839565|-42.324112839565|-42.324112839565|-42.384771404833|-42.384771404833|-42.384771404833|-42.384771404833|-42.384771404833|-42.703728617673|-42.703728617673|-42.968032984209|-42.983926936732|-44.491584323894|-45.604900817991|-45.604900817991|-45.604900817991|-45.722110197413|-45.77902532785|-45.77902532785|-46.063362187465|-46.287175671947|-46.287175671947|-46.907973307914||44.854977421805|44.854977421805|44.854977421805|||44.854977421805|44.854977421805|44.854977421805|44.146083625207|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.887730961904|-46.50970245055|-46.558003273846|-46.901669015753|-47.097967878831|-47.176074522351|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.205738487674|45.044737686877|45.044737686877|44.732487429253|44.576096575649|44.526621272791|44.526621272791|44.526621272791|44.526621272791|44.526621272791|44.526621272791|-47.554478673798|-47.554478673798|-47.554478673798|-47.554478673798|-47.554478673798|-47.554478673798|-48.249792690967|-48.249792690967|-48.249792690967|-48.249792690967|45.799538058976|45.799538058976|45.799538058976|45.799538058976|45.799538058976|45.799538058976|45.774861488494|45.774861488494|45.363734520975|45.147708199875|45.147708199875|45.147708199875|45.147708199875|45.147708199875|44.764122298974|44.502320850134|44.502320850134|44.502320850134|44.502320850134|44.502320850134|44.502320850134|44.502320850134|43.172023336358|42.299472535393|42.093857991189|-44.576405554648|-44.576405554648|-44.576405554648|-44.576405554648|-44.576405554648|-44.576405554648|-45.026563889048|-45.841737807086|-46.522206133152|-46.522206133152|-46.591340402259|-46.76982260136|-47.009247360276||-47.857496855046|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.243864099557|45.18206961108|44.935633367441|44.231258703759|42.640288804958|42.628180677105|42.628180677105|42.628180677105|42.628180677105
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-13.092088644774|-13.242321059738|-13.249223011554|-13.249223011554|-13.309692508446|-13.495213754163||-13.753570670536|-13.817856597294|-13.82484054498|-13.893155627032|-14.066283919833|-14.408298033939|-14.408298033939|-14.408298033939|-14.417553392236|-14.713270279547||13.187356114998|13.187356114998|13.187356114998|12.970950683636|12.840500761715|12.470556605356|12.336729911188|12.163033224057|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955||-13.356059490955|-13.356059490955|-13.588955070483|-13.676616617824|-13.80957385874||12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|11.839880877101|11.794606380212|11.794606380212|11.612896261996|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|||11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.27202679098|11.214776011493|11.214776011493|11.214776011493|10.921973197754|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.675315913901|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.37228987397|10.37228987397|10.37228987397|10.185322366172|9.9547837613628|9.9547837613628|9.9547837613628|9.5814259183193|9.4004732913203|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.0093036304347|8.4218864387611|8.4218864387611|8.4218864387611|8.4218864387611|8.4218864387611|8.4218864387611||8.4218864387611|8.4218864387611|8.4218864387611|||8.4218864387611|8.4218864387611|8.4218864387611|8.2387592211222|8.2387592211222|8.2387592211222|8.2387592211222|8.2387592211222|8.2387592211222|8.2387592211222|8.1304433422883|8.1304433422883|7.7493819216445|7.2654239843901|7.1282494013637|7.1054040113929|7.1054040113929|7.1054040113929|7.1054040113929|7.0701710559531|7.0157978536666|7.0157978536666|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.0932371721719|-8.1065475446615|-8.1065475446615|-8.1065475446615|-8.1065475446615|-8.1065475446615|-8.1162139290608|-8.610498440932|-8.7390491852922|-8.7390491852922|-8.972795659719|-9.0635640956937|-9.1533498872186|-9.3853572859659|-9.7925764735423|-10.031525154454|-10.163264097149|-10.163264097149|-10.163264097149|-10.339313711864|-10.339313711864|-11.215043138258|-11.215043138258|-11.582894376593|-11.582894376593|-11.582894376593|-11.782782346758|-11.829748671122|-11.829748671122|-11.829748671122|-11.924484632717|-11.924484632717|-12.152454584418|-12.152454584418|-12.152454584418|-12.152454584418|-12.152454584418|-12.315422077508|-12.405023475204|-12.405023475204|-12.405023475204|-12.573334424269|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.695136407977|-12.702263783488|-12.792909992043|-13.092288905055|-13.222339369952|-13.222339369952|-13.222339369952|-13.222339369952|-13.530400146046|-13.63208168193|-13.924497532009|-14.163181807331|-14.385275445307|-14.546406518447|-14.626983707732|-14.682103925999|-14.682103925999|-14.682103925999|-14.682103925999|-14.856407860976|-14.951622464107|14.300366676505|14.300366676505
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||-2.8500313244511|-2.8500348155421||-2.850038694532|-2.8500430045209|-2.8500477933973|-2.8500531143712|-2.8500590265644|-2.8500655956679|-2.8500728946718|-2.8500810046762|-2.8500900157921|-2.8501000281432|-2.8501111529777|-2.850123513905|-2.8501372482686|-2.8501525086726|-2.850169464677|-2.850188304682|-2.8502092380208|-2.8502324972861|-2.8502583409143|-2.8502870560567|-2.8503189617705|-2.8503544125636|-2.8503938023337|-2.850437568745|||-2.8504861980908|-2.8505402306973|-2.8506002669267|-2.8506669738482|-2.85074109265|-2.8508234468741|-2.8509149515676|-2.8510166234493|-2.8511295922067|-2.8512551130483|-2.8513945806501|-2.851549544652|-2.8517217268764|-2.851913040459|-2.8521256111064|-2.8523618007146|-2.8526242336126|-2.8529158257215|-2.8532398169536|-2.8535998072115|-2.853999796387|-2.8544442288041|-2.8549380426009|-2.8554867245974|-2.8560963712602|-2.856773756441|-2.857526406642|-2.858362684643|-2.859291882422|-2.8603243243986|-2.8614714821503|-2.8627461018745|-2.8641623460125|-2.8657359506103|-2.8674844001634|-2.8694271218891|-2.8715857015842|-2.8739841234677|-2.8766490366716|-2.8796100513426|-2.8829000676438|-2.8865556413117|-2.8906173898316|-2.8951304437426|-2.9001449480881|-2.9057166195832|-2.9119073656888|-2.9187859724729|-2.9264288688995|-2.9349209760403|-2.9443566506412|-2.954840733531|-2.9664897145197|-2.9794330267294|-2.9938144847402|-3.0097938825299|-3.027548768963||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-66.005050429514|-66.155610571096|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.901325450839|-66.979250840017|-67.593611111981|-67.981787750834|-68.618651784917|-68.826277641742|-69.095865148404|-69.396747087376|-69.396747087376|-69.713053675644|-69.725617483978|-70.372902212016|-72.692116959748|68.192090741068|67.919949861097|67.919949861097|67.919949861097|67.838831314034|67.493145819711|66.94238966947|66.469315412367|65.699244263795|65.44916063219|65.276841756036|65.040935538798|64.601040335264|64.114858404312|64.114858404312|63.705402550337|63.017110384434|62.948009108645||62.948009108645|62.948009108645|62.948009108645|62.948009108645|62.948009108645|62.886681449791|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.443659942823|62.201925245159|62.201925245159|62.201925245159|62.201925245159|||62.117191886746|62.117191886746|61.674659940759|60.877398408297|59.847109808793|58.724565309806|58.694917008884|58.694917008884|58.694917008884|58.694917008884|58.677686582679|58.621932239424|58.621932239424|58.621932239424|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.687363998856|-62.291514918502|-62.301681674515|-62.657425523902|-62.819360336888|-62.925746352476|-62.925746352476|-62.925746352476|-62.925746352476|-62.925746352476|-63.373052816702|-63.401297946419|-63.401297946419|-63.690330288637|-64.011479454823|-64.25174325941|-64.25174325941|-64.25174325941|-64.25174325941|-65.018603367253|-65.415114767733|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797||61.965895282797|61.965895282797|61.845438016313|||61.161597372048|61.02955110973|60.88956663866|60.88956663866|60.660629937595|60.628478471378|60.103863866174|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|59.042361753235|58.424848893229|58.043021558911|58.043021558911|57.601882762093|57.601882762093|57.601882762093|57.424314519188|54.649238608967|53.93320957614|53.93320957614|53.93320957614|53.93320957614|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.434954567754|-57.705505711065|-58.14568589821|-58.14568589821|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.565146777417|-59.039051635824|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||20.921483388943|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-21.008768093498|-21.186380707079|-21.186380707079|-21.240118823143|-21.240118823143|-21.240118823143|-21.240118823143|-21.817075342704|-22.084528705333|20.785644011176|20.785644011176|20.725716013021|-21.796766461094|-21.796766461094|-21.796766461094|-21.796766461094|-21.796766461094|-22.18196284899|20.847576027927|20.847576027927|20.496195137299|20.470858812382|20.470858812382|20.470858812382|20.004843976818|19.389826645147|-20.640861972758|-20.640861972758|-20.640861972758|-20.640861972758|-20.640861972758|-20.640861972758|-20.828736182262|-21.060823497969|-21.060823497969|-21.060823497969|-21.060823497969|-21.060823497969|-21.060823497969|-21.077581151545|-21.276891535962|-21.276891535962|-21.613767220405|-22.564463696907|-22.616070731955|21.183137493185|21.183137493185|21.183137493185|21.183137493185|21.183137493185|21.183137493185|21.030787585757|21.030787585757|20.889923378579|20.889923378579|||20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.729915933203|20.487948011737|20.487948011737|20.487948011737|20.487948011737|20.487948011737|20.487948011737|20.052165004259|19.15740476344|-20.630170829693|-20.630170829693|-20.630170829693|-20.777691001804|-20.977148903632|-20.977148903632|-21.105442882935|-21.283008446473|-21.283008446473|-21.283008446473|-21.744454664409|-22.096026523486|-22.096026523486|-22.096026523486|-22.096026523486|-23.141140098456|-23.160156271064|-23.293507069574|-23.518280522601|-23.518280522601|-23.546978121086|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.762366791747|21.700154890542|21.700154890542|21.700154890542|21.700154890542|21.585726965274|20.742626364836|20.742626364836|20.068474009974|-21.510772995321|-21.510772995321|-21.549747365678|19.767101624908||19.767101624908|19.584817384131|19.584817384131|||19.001558721413|19.001558721413|19.001558721413|19.001558721413|18.531176501236|18.399641493649|18.045712448591|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.336465079326|17.336465079326|17.336465079326|17.336465079326|16.883690524029|16.883690524029|16.883690524029|16.880767795694|16.765660861735|16.765660861735|16.765660861735|16.695735193629|-18.022622029416|-18.022622029416|-18.022622029416|-18.022622029416|-18.022622029416|-18.022622029416|-18.180691525265|-19.056778927551|-19.056778927551|-19.344754982775|-19.626394484645|-19.74432767564|-19.956947240491|-19.956947240491|-20.259942276896|-20.500491177176|-20.729434052148|-20.740474454462|-20.740474454462|-21.471637451979|-21.787374616036|-21.827638229142|-22.048487222206|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.662000445919|-22.851112344084|-22.952346247896|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174||-23.147950738174|-23.147950738174|-23.239945298547|-23.534384071953|-24.033759236476|-24.260844363262|-24.767603915588|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-25.01124816576|-25.1265059734|-25.1265059734|-25.1265059734
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||-2.8900708883926|-2.9095232718438|-2.9233591946463|-2.9492878684843|-3.01059774662|-3.0448308179218|-3.1113397489475|-3.1362107473928|-3.2117534841964|-3.2117534841964|-3.2117534841964|-3.2513927978353|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2628644935606|-3.2737384628718|-3.3227649476202|-3.3469610640375|-3.3758468874404|-3.3758468874404|-3.4167744592504|-3.4455827160761|-3.4695362431126|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.523544296469|-3.5633824366615|-3.582694457672|-3.582694457672|-3.5904939160325|-3.5994375928218|-3.6746528130963|-3.6747980870275|-3.6747980870275|-3.6747980870275|-3.7050534925493|-3.7100595590839|-3.7547883189794|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4193267405471|3.3358045625638|3.3358045625638|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.2585630354203|3.2504605374853|||3.2504605374853|3.2164006588768|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.4500912859531|-3.4784346106419|-3.5173717607799|-3.5384130731493|-3.5629034721487|-3.5729919288915|-3.5729919288915|-3.6463243403216|-3.6477671929958|-3.6477671929958|-3.6477671929958|-3.6477671929958|-3.6477671929958|-3.6564078671803|-3.6975643351199|-3.7464048149986|-3.748203511935|-3.748203511935|-3.7500038234189|-3.7741153602021|-3.7816837235972|-3.7818439458973|-3.7818439458973|-3.8019525674482|-3.8019525674482|-3.8019525674482|-3.8019525674482|-3.9280582961661|-3.9463982380344|-3.9697758000111|-4.0044175034337|-4.0264638668489|-4.0722932425022|-4.1301036374303|-4.176004080478|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.2076313734726|-4.2259236707373|-4.2489152102651|-4.3130169344149|-4.3817966461405|-4.5015516016467|-4.5732798812106|-4.6011998385538|-4.6638886895831|-4.8870984411963|-4.89288725861|-4.9091199975947|-4.9091199975947|-4.9279878440878||-4.9279878440878|-4.9594309399947|-4.9628101054923|||-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-5.0536779765835|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.2216780062816|4.9466322473659|4.9466322473659|4.936258242304|4.9236200096153|4.9006889133479|4.8674323855534|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8124724845988|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.6275665313721|4.6275665313721|4.5634073185391|4.492437284114|4.492437284114|4.492437284114|4.492437284114|4.492437284114|4.492437284114|4.4788190180748|4.4576779950658|4.4576779950658|4.4513089777142|4.4425418702063|4.4425418702063|-4.5771090700674|-4.5771090700674|-4.5784679639546|-4.5784679639546|-4.5966309958263|-4.638664054059|-4.638664054059||-4.638664054059|-4.6463369499163|-4.6463369499163|-4.6463369499163|-4.6463369499163|-4.6463369499163|-4.7053744142272|4.4010837288165|4.4010837288165|4.4010837288165|4.4010837288165|4.3695375622935|4.3211529455391|4.3201684422246|4.3201684422246|4.3201684422246|4.1785206471275|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||212.42382699066|212.42382699066|209.38758554518|208.9784250266|206.72054312038|203.52686587757|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|196.14277934533|194.23976208983|194.23976208983|194.23976208983|194.23976208983|194.23976208983|194.23976208983|192.37751343314|191.90727918331|191.90727918331|191.90727918331||191.90727918331|191.90727918331|191.90727918331|191.90727918331|191.90727918331|191.90727918331|191.90727918331|186.28586575924|183.76207306582|183.34674785091|183.24638650101|179.46820722335|-202.14022551022|-202.14022551022||-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-203.17786038317|-203.17786038317|-206.59487723026|-206.59487723026|-210.49655460221|-210.49655460221|-210.49655460221|||-210.49655460221|-210.49655460221|-210.49655460221|-214.76805484564|-214.76805484564|-214.76805484564|-214.76805484564|-214.76805484564|-214.76805484564|-221.67460296182|195.64251155347|195.64251155347|195.64251155347|195.64251155347|195.64251155347|195.64251155347|192.01973448297|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855||190.90755733855|190.90755733855|190.90755733855|||190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|188.64051220222|188.64051220222|188.64051220222|188.64051220222|188.64051220222|188.64051220222|188.64051220222|184.73520024965|184.73520024965|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-208.85236347881|-208.85236347881|-208.85236347881|-208.95270017746|-214.95652344937|-214.95652344937|-215.56280213721|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-220.98985501191|-220.98985501191|-223.35992326627|-224.51998157912|-224.51998157912|-224.51998157912|-224.51998157912|-231.42442258656|-238.2049197495|226.04524335889|226.04524335889|226.04524335889|226.04524335889||226.04524335889|221.55027039877|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|218.41872492762|217.09247092109|217.02538710236|217.02538710236|217.02538710236|217.02538710236|217.02538710236|213.35337526562|213.35337526562
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||163.12323902582|163.12323902582|162.39630639175|162.39630639175|162.39630639175|162.39630639175|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717||-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717||-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-178.83034476692|-178.83034476692|-181.84816444643|-182.00093742853|-182.00093742853|-182.00093742853|-182.00093742853|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|||-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-184.5883843058|-185.66487721532|-185.92236762349|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255||158.73807655255|158.47775327806|154.01350044812|||153.42407641692|153.42407641692|152.30453019984|147.46613890206|143.20436779377|143.20436779377|143.20436779377|143.20436779377|143.20436779377|143.20436779377|143.20436779377|140.04930449986|138.33865158087|138.33865158087|134.86289308239|134.86289308239|134.86289308239|132.75449805759|132.75449805759|132.75449805759|131.60344076711|128.34826904489|127.97029470022|127.87661391785|127.87661391785|126.11263803072|126.11263803072|126.11263803072|122.62515336746|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-150.27590350707|-150.27590350707|-151.98433027885|-155.86036460291|-157.21151656454|-157.56751179163|-157.56751179163|-157.56751179163|-159.60835101278|-163.23907813506|-163.23907813506|-165.38227936733|-165.38227936733|-165.38227936733|-165.38227936733|-165.38227936733|-167.06919624528|-172.65949748721|-172.65949748721|-172.71055225494|-174.14506365593|-176.12784477666|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369||-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.234774657855|-39.234774657855|-40.052528669183|-40.311142499518|-40.540159180508|-40.741091235782|-40.741091235782|-40.741091235782||-40.741091235782|-40.741091235782|-40.741091235782|-40.741091235782|-41.578990177209|-42.393321783338|-42.628691760472|-42.895770063854|-43.467520809678|-43.644468837874|-44.107744170446|-44.369716380723|-45.249686054265|-46.194094980067|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.027952390582|40.027952390582|39.728280179667|38.748089809073|38.133989142989|38.064048505851||38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851||38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|37.715608730392|37.245121362558|37.240890947819|37.240890947819|36.447702603871|36.447702603871|36.073488263318|36.073488263318|||36.073488263318|36.073488263318|35.502765898384|34.829215926493|34.829215926493|33.947305537257|33.947305537257|33.62589523637|33.46543833772|33.164929994385|32.688813563233|32.277568786282|31.911745884837|31.613388594803|31.613388594803|31.339614490443|31.339614490443|30.914016727798|30.775571403893|30.536992648241|30.536992648241|30.536992648241|30.536992648241|30.1555472513|29.875051831754|29.152280118235|28.470892862049|28.470892862049|28.470892862049|28.232102980842|27.885669406509|27.741743278361|27.741743278361|27.741743278361|27.741743278361|27.741743278361|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342||24.994755501342|24.994755501342|24.889728487412|||24.573032313894|24.31670234635|24.157445885898|24.083829007945|23.216477485058|22.933282453325|22.933282453325|22.933282453325|22.933282453325|22.933282453325|22.933282453325|22.86610797178||22.86610797178|22.86610797178|22.841230532982|22.402479539821|22.202754853511|21.720009190849|21.720009190849|21.720009190849|21.720009190849|21.720009190849|21.720009190849|21.566677472118|21.348530660209|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.672133860629|-24.933482101274|-25.574980447373|-25.778867401106|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-26.124122326117|-26.124122326117|-26.124122326117|23.575158611074|23.575158611074|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|22.70255370103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.128964688289|21.505515604006|-23.088519892667|-23.088519892667|-23.088519892667|-23.088519892667|-23.088519892667|-23.633911381799|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||-24.013629095251|-24.013629095251|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.070681575322|-24.745202068249|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.773260047705|22.773260047705|22.773260047705|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451||22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.123003979166|21.98827768309|21.98827768309|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.429784093396|21.429784093396|||21.184546724386|21.184546724386|20.776163383134|20.567781859966|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|20.461296841707|20.461296841707|20.461296841707|20.148761533914|20.148761533914|18.930845127302|18.674272706992|17.445859038042|17.289287553018|17.074429094283|17.074429094283|16.821587416296|15.941208570936|-17.298864740144|-17.298864740144|-17.298864740144|-17.298864740144|-17.298864740144|-17.32373883328|-17.57026531521|-17.696438428104|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.387742508812|15.746936150572|-17.252642389192|-17.252642389192|-17.252642389192|-17.252642389192|-17.32000490724|-17.32000490724|-17.32000490724|-17.32000490724|-17.462783883004|16.454679606409|16.454679606409|16.454679606409|16.454679606409|16.454679606409|16.454679606409||16.434644405546|16.154049123329|15.946720561498|||-16.885472710036|-16.885472710036|-16.885472710036|-16.885472710036|-16.885472710036|-16.948090185548|-16.948090185548|-16.948090185548|-17.084544567957|-17.11956713182|-17.11956713182|-17.11956713182|16.058662054159|16.058662054159|16.058662054159|16.058662054159|16.058662054159|15.993512706864|15.833903397574|15.814179461779|15.814179461779|15.814179461779|15.814179461779|15.814179461779|15.814179461779|15.744499411033|15.744499411033|15.744499411033|15.511666631088|15.161851193491|15.026501684259|14.840070516|14.840070516|14.840070516|14.840070516|14.840070516|14.840070516|14.642300533067|14.528111641949|14.42149643023|14.42149643023|14.114996052663|-14.605540272412|-14.605540272412|-14.605540272412|-14.627311819289|-14.627311819289|-14.627311819289|-14.725902099846|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.790120107109|-15.122355600391|-15.122737656287|-15.122737656287|-15.122737656287|-15.156375366507|-15.294306020006|-15.4470067334|-15.567230417974|-15.606323385118|-15.606323385118|-15.606323385118|-15.642480750631|-15.642480750631|-15.642480750631|-15.678867865216|-15.701519966801|-15.831073614648|-15.831073614648|-15.88674884007|-16.01805448715|-16.127282250635|-16.284916799147|-16.284916799147|-16.301566507534|-16.301566507534|-16.301566507534|-16.301566507534|-16.301566507534|-16.520822916153|-16.520822916153|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.497305482582|15.434266812954|15.434266812954|15.273629461564|15.260161383698|15.260161383698|15.119742393962|15.119742393962|15.119742393962
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||3.3844870113646|3.3524856195754|3.3263728338155|3.2829142497285|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4670309306572|-3.4747566648534|-3.487446440126|-3.487446440126|-3.4916071901338|-3.5198412481962|-3.5412124598489|3.3715101141448|3.3715101141448|3.3715101141448|3.3715101141448|3.3715101141448|3.2897334649293|-3.3902650219635|-3.3902650219635|-3.3902650219635|-3.3902650219635|-3.3975167122633|-3.3996810696192|-3.3996810696192|-3.4015816049894|-3.4015816049894|-3.4287017404062|-3.4482797052047|-3.448366313685|-3.457073588624|-3.4695262196488|-3.4811402562401|-3.5273780428857|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5412154650117|3.5174615356023|||3.4871795014866|3.4827550468983|3.4365055360332|3.3996728833003|3.3745254736789|3.334250540827|3.2932784240492|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.1350530616306|3.1350530616306|3.1350530616306|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.098946948274|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2970346575702|-3.2970346575702|-3.3154829879298|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.180699054481|-3.2960685313896|-3.2960685313896||-3.2960685313896|-3.2960685313896|-3.2960685313896|||-3.2960685313896|-3.2960685313896|-3.2960685313896|-3.2960685313896|-3.3134094676657|-3.3422557805197|-3.3422557805197|-3.3422557805197|-3.3741730688034|-3.4163033827608|-3.4425593067612|-3.4522881297497|-3.4689977601022|-3.4689977601022|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5915738696011|-3.5959792732582|-3.5959792732582|-3.5959792732582|-3.6255325078286|3.512067913448|3.512067913448|3.512067913448|3.5017422034069|3.4891579629894|3.4862866271333|3.4562180837971|3.4562180837971|3.4546867565957|3.4374527922195|3.4374527922195|3.4071697913852|3.3824108930922|3.3721232118978|3.3645813401953|3.3617570330054|3.3569522488283|3.3538358198457|3.3353731352811|3.2998590556256|-3.409603511536||-3.409603511536|-3.409603511536|-3.4128438740157|-3.4128438740157|-3.427234439091|-3.427234439091|-3.427234439091|-3.4376351397177|-3.4376351397177|-3.4473723880604|-3.4609693280144|-3.4728043543355|-3.4728043543355|-3.4728043543355|-3.4792270778568|-3.4863634373249|-3.504292716086|-3.528077890832|3.3520402561407|3.3520402561407|3.3520402561407
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||434.69616561238|-439.88117286325|-439.88117286325|-439.88117286325|-439.88117286325|-439.88117286325|-439.88117286325|-443.47908095916|-447.78231217685|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|410.7735856165|410.7735856165|407.19287290722||398.90874767469|396.04783663542|396.04783663542|392.08092959492|382.97881066102|371.60274689197|371.60274689197|371.60274689197|371.60274689197|371.60274689197|371.60274689197|370.83638543553|362.73487270614|358.76096967349|356.03996630388|350.87774033764|349.86415593071|339.79350658968|338.63167398854||336.34074887615|334.50613283231|334.50613283231|334.50613283231|334.50613283231||334.50613283231|326.66039145299|326.66039145299|326.66039145299|326.66039145299|291.57897516792|291.57897516792|291.57897516792|291.57897516792|291.57897516792|291.57897516792|291.57897516792|289.14330574213|264.54811749126|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|||257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-294.03294649131|-294.03294649131|-294.3699405459|-300.99437838433|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-306.411048624|-306.411048624|-306.411048624|-309.92894291555|-315.78215879506|-325.06350977229|-330.74985566612|-330.74985566612|-330.74985566612|-330.74985566612|-330.74985566612|-334.38872851791|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|300.27861409902|300.27861409902|298.63085668968|298.63085668968|298.63085668968|298.63085668968|298.63085668968|298.63085668968||298.63085668968|289.14539632186|285.23545448815|||285.23545448815|285.23545448815|275.97895615821|275.97895615821|273.58821747927|273.58821747927|264.76468608808|255.37408335327|255.37408335327|255.37408335327|255.37408335327|250.11009261474|249.04985269512|249.04985269512|249.04985269512|244.27761410569|243.66957122855|243.07730136505|240.30839674698|240.30839674698|235.92599638553|234.72332931726|233.8036992414|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-265.18058444419|-271.59948696814|-271.59948696814|-277.91609663126|-285.54566292363|-290.49639982263|-290.49639982263|-290.49639982263|-290.49639982263|-298.88488869181|-300.89492431087|-300.89492431087|-303.18880478986|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-303.64676196015|-303.64676196015|-308.32973551128|-311.52127840898|-311.52127840898|-318.59595093581|-318.59595093581|-318.59595093581|-318.59595093581|-322.6066121509|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|278.90201150616|278.90201150616
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||79.55286376991|78.292068142782|78.085631524071|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811||77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|76.712252445271|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346||-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.076093182193|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|||-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-86.678535221405|-86.815036083136|-86.966708793546|-88.668561765778|-90.465067780931|-92.566742911294|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876||81.699233667876|81.699148011236|79.718218723965|||79.574687233713|79.249654177324|77.685448729878|76.849388850933|76.657566593024|76.657566593024|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|73.853840153181|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|71.192311794043|69.780344572863|68.274892914786|68.274892914786|68.274892914786|68.274892914786|68.274892914786|67.783215960412|-81.185324052205|-81.185324052205|-81.185324052205|-81.185324052205|-81.185324052205|-81.185324052205|-83.533692628399|-83.665214624952|-83.922460016223|-85.825434614787|-88.051946986129|-88.879940417531|-89.188822431832|-89.220913219749|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-90.046170441756|-90.046170441756|-90.046170441756|-90.046170441756|-90.046170441756|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.729514531628|-90.729514531628|-90.729514531628|-90.729514531628|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082||-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-92.163125704014|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-269.41681765134|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.01179823627|226.44000148466|226.44000148466|221.23889053851||216.72186585586|216.72186585586|216.72186585586|210.17429692128|207.95189708399|207.95189708399|207.95189708399|207.95189708399|207.95189708399|207.71785369363|207.71785369363|207.71785369363|207.1184973766|205.47836552111||205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|200.64264752236|200.64264752236|200.64264752236|200.64264752236|200.64264752236|200.64264752236|186.35294169151|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|||186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|183.43367480957|183.43367480957|181.44853061794|176.92287478181|176.92287478181|171.27047692942|171.27047692942|171.27047692942|171.27047692942|171.27047692942|170.40652288003|170.40652288003|170.40652288003|170.40652288003|170.40652288003||170.40652288003|170.40652288003|165.47525509588|||165.47525509588|165.47525509588|165.47525509588|164.9268622309|164.9268622309|161.05850716764|155.56897440149|149.19953844496|148.60701330446|145.175042452|143.90560119857|137.89888645001|133.88156589742|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-159.17909052589|-161.07199033268|-161.07199033268|-161.07199033268|-166.72998485044|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-172.76338275264|-174.31368089594|-174.99297656922|-176.74317795441|-176.74317795441|-178.73719635722|-183.09442987174|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-186.62434623893|-193.62705832782|-194.53277945007|-194.53277945007|-201.53060716484|-202.89977039719|-202.89977039719|-202.89977039719|-204.28307262421|-212.49072780531|-212.49072780531||-212.49072780531|-223.67738540224|-223.67738540224|-223.67738540224|-223.67738540224|-223.67738540224|-245.21838937923|-287.4800674869|-287.4800674869|-287.4800674869|-298.83207453107|-306.06897627883|261.22667318822|261.22667318822|261.22667318822|261.22667318822|260.15390530928|260.15390530928|259.83768612924|257.33970686255|257.33970686255
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1999236466087|-7.1999236466087|-7.2021374571762|-7.2840417345852|-7.3794908744859|-7.3988263006299|-7.3988263006299|-7.3988263006299|-7.3988263006299|-7.3988263006299|-7.3988263006299|6.6306560922054|6.6306560922054|6.6306560922054|6.6306560922054|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.2239818688323|6.1316464075435|6.0246072222777|5.8345635124917|5.4161814792151|5.1918374853454|-5.8694054217992|-5.9165617196492|-5.9458676573038|-5.9458676573038|-5.9458676573038|-5.9458676573038|-5.9458676573038|-5.9458676573038||-5.970963800068|-5.970963800068|-5.970963800068|-5.9732929734337|-6.0975842304126|-6.0975842304126|-6.2006488980072|-6.2057395321373|-6.2057395321373|-6.2269327488479|-6.3299253082869|-6.5371394793852|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|||-6.6952262847394|-6.9541401563718|6.3564614536192|6.3564614536192|6.3564614536192|6.3564614536192|6.2577349081995|6.1891631550828|6.1891631550828|6.1891631550828|6.1891631550828|6.1891631550828|6.1666747117456|6.1666747117456|6.1666747117456|6.0468604591617|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9693831985181|5.885703676827|5.8080039221791|5.7872266458965|5.7608072942603|5.7508971631646|5.7446078128417|5.7184530172966|5.7018922870051|5.6965359499931|5.6965359499931|5.6965359499931|5.6264288216696|5.5971430970415|5.5751590941995|5.5443431508375|5.4114925741965|5.35165825153|5.309064841542|5.2825720313229|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105||5.1148161579105|5.1148161579105|5.0764625788765|||4.9542098356898|4.9542098356898|4.9542098356898|4.9542098356898|4.9542098356898|4.9542098356898|4.7882888398364|-5.4963458553735|-5.499995047934|5.0725077145238|5.0725077145238|5.0725077145238|5.0725077145238|5.0725077145238|5.0725077145238|5.0725077145238|5.0725077145238|5.0301821791285|5.0301821791285|5.0301821791285|4.9682578867402|4.9011200606521|4.7345504917273|4.7345504917273|4.7345504917273|4.7345504917273|4.7345504917273|4.7345504917273|4.5458892625316|4.4504326230667|4.3482584827898|4.1922875635886|4.1013194447385|4.0275794995698|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5435285733118|-4.5688096070703|-4.7290106641381|-4.8155066421406|-4.8155066421406|-4.900340840858|-4.9032480923259|-4.9032480923259|-4.9880534507526|-5.0352814835192|-5.1408683902556|-5.3162980749137|-5.341664600585|-5.4085161688307|-5.4255732962797|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.7173682121126|-5.8632158131382|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393||5.1608865493487|5.1608865493487|5.1608865493487|5.1608865493487|5.1608865493487|5.1608865493487|5.1301519069352|5.1273865887153|5.1273865887153|5.1273865887153|5.1273865887153|5.0814047610628
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||-9.490613528954|-9.490613528954|-9.490613528954|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476||-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5248226479841|-9.5801513082393|-9.5801513082393|-9.6173901962581|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2086720009397||9.2086720009397|9.2086720009397|9.1461689829432|9.1461689829432|9.1461689829432||8.9885215096565|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.4013162167399|-9.4470175142121|-9.4789084720426|-9.6098982280949|-9.7115535676986|-9.7295038899349|-9.8372262540313|-9.8481807373742|-9.8481807373742|-9.9013120490953|-10.037013724849|9.7278841824628|9.7278841824628|||9.5998714070957|9.4404127444869|9.3354585265722|9.2416208690632|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.119539894476|9.119539894476|9.119539894476|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.4472456559273|-9.4560639526744|-9.4560639526744|-9.4560639526744|-9.605070766067|-9.7634118224244|9.3609730264695|9.3609730264695|9.3609730264695|9.3609730264695|9.3609730264695|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.2785745866956|9.1600824205811|9.1457197274611|9.1457197274611||9.0757995276369|9.0642217694297|9.0469130474742|||9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|8.9717509914389|8.9463894288794|8.9087664199158|8.8014068683302|-9.3583611318483||-9.3583611318483|-9.3583611318483|-9.3583611318483|-9.3583611318483|-9.3880391146683|-9.3880391146683|-9.4033763702206|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4444032446286|-9.4487814655724|-9.5303130404621|9.0351497274023|9.0351497274023|9.0351497274023|9.0351497274023|9.0351497274023|8.9612774960842|8.8475303244421|8.8147902694539|8.8147902694539|8.7249998168297|-9.1863151432205|-9.1863151432205|-9.1863151432205|-9.1863151432205|-9.1863151432205|-9.2953503795386|-9.3133333440018|-9.3133333440018|-9.3133333440018|-9.3442589701759|-9.3952877192086|-9.4747640985455|9.1101381220818|9.1101381220818|9.1101381220818|9.1084889861946|9.1084889861946|9.1084889861946|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.055720910675|9.0108014314778|-9.4851592910694|-9.4851592910694|-9.4851592910694|-9.4851592910694|-9.5214922384479|-9.5214922384479|-9.548880625219|-9.5625941315065|-9.5625941315065|-9.5625941315065|-9.5625941315065|-9.5967709796042|-9.6591898883284|9.1971935181033|9.1971935181033|9.1971935181033|9.1971935181033|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||-51.059993585386|-51.505547453339||-51.850607688091|-51.860011120958|-51.860011120958|-51.950631296098|-51.950631296098|51.000185480872|51.000185480872||51.000185480872||51.000185480872||||51.000185480872|51.000185480872|-51.416755526101|||-51.416755526101|-51.416755526101||||51.236111990601|||51.236111990601|51.236111990601||51.236111990601||-51.266527285803||||||-51.266527285803|50.481635925252|49.590707431324|48.339675305163||-48.34860592591|-48.34860592591||-48.34860592591|-48.34860592591|||47.541897067073|47.541897067073|47.541897067073||47.541897067073|47.541897067073||47.541897067073|-48.209389746627||-48.209389746627|-48.360432373639||-48.489369219273|-48.699298030501|||||47.878559184995|-48.605243141938||||-48.605243141938|-48.605243141938|-48.605243141938|-48.605243141938|||-48.735795047902||-48.735795047902|47.931350914508|47.931350914508|47.931350914508|-48.725223702642|-48.725223702642|||||-48.725223702642|-48.725223702642||-48.725223702642|-48.725223702642|-48.725223702642||-48.725223702642||-48.855804198818|-48.900895164892|-49.128771303411|-49.333812706415|-49.333812706415||-49.333812706415||-49.333812706415|-49.333812706415||-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.398681208761|-49.503090696502|49.332357606564|49.332357606564|48.9998417003|48.795660643794|48.795660643794|48.773907526308|48.773907526308||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845|153.73060313845||153.73060313845|153.73060313845|151.14889284399|149.01920473605|147.43222139038|147.43222139038|147.43222139038|147.43222139038|147.43222139038|147.43222139038|147.43222139038|145.66913114827|143.54348380081|142.82242717167||142.82242717167|142.82242717167|142.82242717167|142.82242717167|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|||137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.26794212246|137.22808037157|137.22808037157|127.43924236733|127.43924236733|127.43924236733|127.43924236733|127.43924236733|127.43924236733|127.43924236733|127.43924236733|127.43924236733|126.27692986018|125.9369248338|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|124.66523849006|124.48823600568|124.48823600568|124.48823600568|124.48823600568|124.48823600568|124.48823600568|123.77188722339|123.77188722339|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653||123.64925570653|123.64925570653|123.34024554919|||123.34024554919|123.34024554919|123.34024554919|123.34024554919|123.34024554919|123.34024554919|123.34024554919|122.41316193155|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|119.93618806136|117.17442696108|115.7538112271|113.80422757601|113.00470069751|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.93977653276|-125.93977653276|-126.66641565706|-127.09601663379|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.55120151393|-127.55120151393|-127.55120151393|-127.55120151393|-127.7791161841|-128.04962559907|-128.04962559907|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.41203182008|-129.30374206469|-129.30374206469|-129.48090476522|-129.48090476522|-129.48090476522|-130.92322878848|-132.8648980255|-132.8648980255|-132.8648980255|-132.8648980255|-132.8648980255||-132.8648980255|-132.8648980255|-132.8648980255|-133.29433325873|-133.37148411126|-135.96831228833|-137.87590177965|-139.3797507611|-139.3797507611|-139.3797507611|-139.3797507611|-140.01938824615|-140.01938824615|-140.01938824615|-140.01938824615|-140.01938824615|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.608370124342|78.608370124342|78.598188094565|78.481371106316|78.481371106316
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|34.466127368295|34.466127368295|34.466127368295|34.466127368295|33.87577698712|33.87577698712|-35.032528100136|-35.032528100136|33.878449996962|33.878449996962|33.878449996962|33.878449996962|33.787166790448|33.766296179518|33.473662464072|33.270570698405|33.270570698405|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.791695921104|32.791695921104|32.570583418753|32.570583418753|32.570583418753|32.570583418753|32.410370592437|31.975411684604|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-33.049689359449|-33.279267596959|-33.778386156253|-33.778386156253|-33.778386156253|-33.975985253842|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|||32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.193900279541|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|31.77498829127|31.77498829127|-33.112871195907|-33.112871195907|-33.112871195907|-33.112871195907|-33.112871195907|-33.275412800174|31.670438780208|31.670438780208|31.670438780208|31.670438780208|31.506043979216|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867||31.030813001786|31.030813001786|31.030813001786|||31.030813001786|31.030813001786|31.030813001786|-32.511876263948|-32.511876263948|-32.511876263948|-32.511876263948|-32.511876263948|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|30.57983073666|30.57983073666|30.54814677188|30.036829471027|29.542588021397|29.234149257286|29.234149257286|29.234149257286|29.234149257286|28.365721905611|27.996682253537|27.996682253537|27.996682253537|27.996682253537|27.867534159547|27.867534159547|27.867534159547|27.830592684091|-29.144013394715|-29.144013394715|-29.144013394715|-29.144013394715|-29.144013394715|-29.163190214495|-29.163190214495|-29.163190214495|-29.163190214495|-29.163190214495|-29.457435122971|-29.495482011906|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.994962090498|-29.994962090498|-30.511070218622|-31.02230004794|-31.228456185269|-31.228456185269|-31.25661942474|-31.332353877933|-31.824837472605|-32.069264388269|-32.386960109281|-32.751066190454|-33.113407539496|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|31.819571218616|31.819571218616|31.819571218616|31.819571218616|31.819571218616|31.793967469672|31.57107356758|31.265083564333||-32.095895359585|-32.095895359585|-32.095895359585|-32.095895359585|-32.095895359585|-32.095895359585|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|30.990362261824
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-64.650738058715|-64.650738058715|-64.650738058715|-64.650738058715|-64.67355302587|-64.67355302587|-64.67355302587|-64.67355302587|-65.70672643201|-66.438026825769|-67.239476327745|-67.924418481023|-69.554908151793|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-71.006433902284|-71.787707048545|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.084008724335|63.143340568678|62.587047449898|61.79949767518|-67.791913467835|-67.791913467835|-67.791913467835||-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|||-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-69.370876050205|-70.503746589258|-71.551385014405|-71.907095053847|-72.663436998985|-74.384377495074|-74.412386472039|-74.412386472039|-74.412386472039|-75.19709582573|-75.92455032408|-76.243947008581|-77.934939679537|-79.594376997853|-79.647328832023|-79.647328832023|-79.647328832023|-79.647328832023|-84.394257309561|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848||-85.097166255848|-85.097166255848|-85.480186678454|||-90.125208776841|-91.501388751771|-91.501388751771|-91.501388751771|-93.023759854398|-94.715140181512|92.29429284099|92.29429284099|92.071436150905|92.03770937747|91.980785738829|91.864763034055|91.799737891301|91.585817929489|91.364798886227|91.333109704043|91.142342928809|90.980379082276|90.881317694101|90.881317694101|90.881317694101|90.493129499657|90.271766566327|90.271766566327|90.085824305985|90.085824305985|89.742582223121|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.083518303392|88.990020421873|88.725023114825|88.350025852681|88.13970602491|88.13970602491|88.13970602491|87.805229594735|87.633590727412|87.556764423145|87.493628408393|87.245695434103|86.920218505341|86.005796050449|85.45644209056|85.090491211733|84.642213729047|84.589767247834|84.589767247834|83.652524928692|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.025990285485|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-79.712931760201|-79.712931760201|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|72.821041598859|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||17.997117165401|17.951240993952|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.734812919859|-19.002014999658|-19.056683413486|-19.226314721616|18.234788337973|18.234788337973|18.234788337973|18.113098267744|18.032768710255|18.032768710255|18.032768710255|-18.76874214558|-18.76874214558|-18.926102607684|-18.926102607684|-18.974001532613|-19.138890935115|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.377563914601|18.181649058995|18.05183288117|17.762856092578|17.762856092578|17.762856092578|17.745396921508|17.709329098985|17.694254630722|17.372504386545|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|-17.533501339743|-17.533501339743|16.918012204495|16.918012204495|16.918012204495|16.918012204495|16.918012204495|||16.918012204495|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.721054433964|-17.819504392569|-17.916610468102|-17.916610468102|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.392214201395|17.330794226797|17.215881440012|16.709868533708|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.338803518832|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334||-17.359947729334|-17.359947729334|-17.359947729334|||-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.646054321114|16.882588132439|16.882588132439|16.665293462259|16.665293462259|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.521978149594|16.521978149594|16.499420335758|16.482739950955|16.482739950955|16.482739950955|16.482739950955|16.482739950955|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|16.415164600019|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.758663319871|-16.758663319871|-16.758663319871|-16.758663319871|-16.758663319871|-16.782337175561|-16.782337175561|-16.782337175561|-16.782337175561|-16.853151465735|-17.291280377001|16.224132842388|16.182932669687|16.182932669687|16.182932669687|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647||-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.667182122852|15.619507111065|15.619507111065|15.619507111065|15.619507111065|15.619507111065|15.574143796487
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.464123075177|-17.710136750197|-18.069041096343|-18.216712354701|-18.245661857253|-18.245661857253|-18.245661857253|-18.532957901034|-18.918840900034|-19.382045232554|-19.950050419458|-20.221544063985|-20.221544063985|-20.799493883384|-20.914992224655|-21.354436436716|-21.722706520362|-21.939673860651|-22.592416189094|-22.594957996764|-22.594957996764|-23.122174979755|-23.131146671117|-23.131146671117|-23.131146671117|-23.6190516703|-23.833390579474|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.212209596167|-24.212209596167|-24.796900526164|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.075044709375|21.843383027371|21.395981895985|21.202200479046|20.957381895398|20.957381895398|20.957381895398|19.779732431977|19.779732431977|||19.779732431977|19.779732431977|19.779732431977|19.779732431977|19.779732431977|19.730259063077|19.439724896251|19.439724896251|19.439724896251|19.439724896251|19.439724896251|19.397471293143|19.216051094013|19.216051094013|19.216051094013|19.216051094013|19.216051094013|19.216051094013|19.216051094013|18.724501601278|18.473496434537|18.473496434537|18.473496434537|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.607257578794|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-21.09742714007|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.434934473745|-21.919926485212|-21.964919126465|-22.054354495952|-22.539838917994|-22.712604240494|-22.712604240494|-22.712604240494|-22.95289368532|-23.308216252834|21.202115674895|21.202115674895|21.202115674895|21.202115674895|21.202115674895||21.167118385596|21.167118385596|21.100686209249|||20.701715857305|20.701715857305|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-26.007188043814|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-27.048069710272|-27.359522760729|-27.574468017529|-27.731631677361|-27.885701728101|-28.152276311148|-28.152276311148|-28.152276311148|-28.152276311148|-28.152276311148|-28.152276311148|-28.671328550784|-28.671328550784|-29.227586964996|-30.05706710895|-30.05706710895|-30.05706710895|-30.204157147389|-30.204157147389|-30.550174909147|-31.236304500933|-31.557006230217|-31.755994602317|-31.755994602317|-32.058955039244|-32.058955039244|-32.058955039244|-32.058955039244|-32.521363220725|-32.521363220725|-32.521363220725|-33.201514308225|-33.402794273441|-33.868105367096|-33.877846239123|-33.877846239123|-33.880939905416|-34.367712807402|-34.426001460152||-34.426001460152|-34.62055705079|-34.839067208643|-34.839067208643|-34.839067208643|-34.839067208643|-35.385075502788|-35.857306724561|-36.628118150513|-37.139020514798|-37.85891021657|-38.231567636331|-39.065454654732|-39.065454654732|-39.722170914587|-39.734900332008|-39.734900332008|-40.470445686484|-41.646605021319|-43.086783628288|-44.24587104566
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-160.41947258827|-160.41947258827||-160.41947258827|-160.41947258827|-160.41947258827|-160.41947258827|-161.09385351469|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019||152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|151.86609554748|151.86609554748|149.55207993434|149.55207993434|149.55207993434|149.55207993434|148.62453393855|148.09393321053|147.93769593786||-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229||-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-158.8137210772|-159.80390419083|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|||148.03441161444|146.6437878005|142.10420527638|141.1157904221|140.21199190102|137.1633300989|135.60514182705|135.60514182705|135.60514182705|135.60514182705|127.60016335004|123.70513944854|123.70513944854|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.55218653302|-132.71353991407|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-135.26054127191|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|122.03986743099|119.96652479311|119.36836189848|116.50373103467|112.84303355048|112.31448401158||111.98276009763|111.48236238761|111.48236238761|||111.48236238761|111.48236238761|111.48236238761|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|110.56984086871|110.47204532491|109.37569183055|109.37569183055|109.37569183055|109.37569183055|109.37569183055|109.37569183055|109.37569183055|108.36743273938|107.96381796956|107.04312895801|106.32569968995|105.89654408924|105.89654408924|105.59634971021|105.59634971021|103.36816532742|102.01463076949|101.25942130588|101.25942130588|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-111.16606315646|-112.34006695255|-112.35007863027|-114.22843216976|-114.22843216976|-114.22843216976|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-115.58027989414|-116.48919632199|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|108.97908851746|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||-193.26610654384|-193.26610654384|-198.08456859092|-198.44951777437|-206.75501839296|-210.77224113296|-210.92505942109|-210.92505942109|-210.92505942109|-210.92505942109|-210.92505942109|-210.92505942109|-210.92505942109|-210.92505942109|-215.32963213392|-215.32963213392|-215.32963213392|-215.32963213392|-215.32963213392|-215.32963213392|-215.32963213392|-215.32963213392|-219.9122148561|-223.34690624338|-226.99344885196|-233.18916683557|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686||-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-234.15895854686|-242.28773934813|-245.28480329619|-245.28480329619|-245.28480329619||-245.28480329619|-245.28480329619|-245.28480329619|-251.10256311745|-253.05983256522|-253.05983256522|-265.53425321781|-273.77039369172|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|-282.36625504382|-282.36625504382|-282.36625504382|||-282.36625504382|-282.36625504382|-283.15803850898|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-287.43563057517|-287.43563057517|-287.43563057517|-287.43563057517|-287.43563057517|-287.43563057517|-296.09200083858|-296.09200083858|-296.09200083858|-296.09200083858|-296.09200083858|-301.01888982065|-306.40987757849|-307.67764175388|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-309.23048065308|-316.96810310421|-316.96810310421|-318.90702828364|-331.76402122662|-338.38205929577|-338.38205929577|-338.38205929577|-339.87673082425|-339.87673082425|-339.87673082425||-339.87673082425|-339.87673082425|-339.87673082425|||-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-340.78387321751|-340.78387321751|-344.56541468612|-344.7949052068|-352.16695077909|-362.2692783993|-364.54919822144|-372.08244246827|-377.1193805203|-391.41042280033|-394.27768803857|-394.27768803857|-394.27768803857|-431.73631733018|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-451.17509498067|-457.80566108964|-475.61740121071|-482.8526680119|-496.83062660773|-509.87551309543|-509.87551309543|-509.87551309543|-509.87551309543|-511.72551033892|-511.72551033892|-511.72551033892|-528.87834583828|-566.41643054297|-578.85158949219|-605.86287721354|-610.15909018735|-627.30209239567|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-657.36073159214|-660.45632418875|-660.45632418875|-660.45632418875|-672.01812171146|-696.4645796794|-716.4475998923|-716.4475998923||-716.4475998923|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||-49.44088397148|-49.44088397148|-49.44088397148|-50.287647831471|-50.912940780356|-50.937734947796|-50.937734947796|-50.937734947796|-50.937734947796|-50.937734947796|-51.024149323167|-51.07794465032|-51.396998462445|-51.396998462445|-51.396998462445|-51.396998462445|-51.396998462445|-51.396998462445|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468||-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468||-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468||-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-52.208733495074|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.319784475101|46.626981444638|||46.508311584017|46.508311584017|46.373624084119|46.373624084119|46.373624084119|45.576249279053|45.241578273528|45.241578273528|45.241578273528|44.718420643004|44.524714910435|44.524714910435|44.101906736082|43.565452742782|42.70605614473|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.624030823827|40.746701500284|40.599670486833|40.3048943434|40.3048943434|40.3048943434|40.3048943434|39.377658940448|-43.768499670714|-43.768499670714|-43.768499670714|-43.768499670714|-43.768499670714|-43.768499670714|-43.808334679835|-45.128152153485|-46.521113181751|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.129847435798|41.787610906855|41.057344112678|40.799271541485|40.76542984044|40.76542984044|40.76542984044|40.76542984044|40.76542984044||39.873809136676|39.370752557471|39.370752557471|||39.130834191325|38.69759368155|38.692880622255|38.187929720364|38.187929720364|38.187929720364|38.178812444962|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-46.32132915884|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|-45.870263806193|-45.870263806193|-45.870263806193|-45.870263806193|-45.870263806193|-45.870263806193|-46.204738130403|-47.549323179856|-47.549323179856|-47.549323179856|-48.055914033933|-48.938793515147|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|44.396669715647|44.396669715647|44.132966723711|43.732588224165|43.732588224165|43.732588224165|43.683985635696|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.82990725547|-48.123230224516|-48.354701631231|-49.061890938726|-49.563211179273|-49.988012870701|-50.795569508773|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.258908423133|-51.258908423133|-51.426368910431|-51.426368910431
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.462733244248|-17.623592985281|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-18.015939200902|-18.078265257438|-18.523626508271|-18.589045465183|-18.589045465183|-18.835606403033|-19.149562856533|-19.25242351232|-19.25242351232|-19.329359623437|-19.627217936299|17.87519739365|17.87519739365|17.87519739365|17.87519739365|17.660773894251|17.398082359036|17.361759299924|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.332783055523|17.2803142603|17.140904538693|17.127671684228|17.014079691528|16.981198762919|-18.31098894785|-18.31098894785||-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.402210285378|-18.649333344213|-18.649333344213|-18.930370077284|-19.25088924144|-19.25088924144|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|||-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.558146646143|-19.558146646143|-19.730718588963|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.857194820843|-19.969660776414|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.265036961991|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.475374658464|18.76425104928|18.76425104928|18.76425104928||18.76425104928|18.76425104928|18.76425104928|||18.76425104928|18.616946017212|18.398828492636|18.072031747494|17.873368858401|17.799298841759|16.790330656153|16.377745873129|16.377745873129|16.377745873129|16.264717056128|16.154612108149|16.154612108149|16.154612108149|16.154612108149|16.154612108149|16.038718501331|16.038718501331|16.030455037402|16.030455037402|15.822726908047|15.782475249324|15.774844484018|15.774844484018|15.711493947425|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.594795018907|15.594795018907|15.594795018907|15.594795018907|15.378661454249|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.717025269837|-17.644472428793|-18.017190744076|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.730203997117|17.168365952401|17.168365952401|17.168365952401|17.168365952401|16.895962076087|16.631625419081|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201||16.608249760201|16.608249760201|16.608249760201|16.476943758385|16.327769619026|16.327769619026|16.010854568523|15.889958975368|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.35617059304|-13.524634134259|-13.639548433521|-13.639548433521|-13.945054359677|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-14.404113736528|13.316983967017|13.316983967017|13.316983967017|13.316983967017|13.316983967017|13.316983967017|13.152204227659|13.037124855128|13.037124855128|13.037124855128|13.037124855128|13.037124855128|13.037124855128|13.037124855128|12.981018433854|12.981018433854|12.684464809944|12.513849812139|12.232055325628|12.187839396928|11.95537719035|11.773752787641|11.53528060177||11.498089729184|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.259309091581|11.259309091581|11.169231669122|10.864483958918|10.864483958918|10.762759984023|10.321955641647|-11.213977636152|||-11.213977636152|-11.213977636152|-11.213977636152|-11.213977636152|-11.217932211926|-11.217932211926|-11.217932211926|-11.217932211926|-11.313257998416|-11.474730723643|-11.595256586366|-11.629699583766|-11.629699583766|-11.772009191013|-11.772009191013|-11.772009191013|-11.772009191013|-12.008899168943|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.629119735822|10.584577672862|10.359530520862|10.141700612644|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.910363212465|9.910363212465|9.910363212465|9.910363212465|9.910363212465||9.910363212465|9.910363212465|9.910363212465|||9.7315147885997|9.6050165504569|9.5088226807362|9.5088226807362|9.5088226807362|9.5088226807362|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4381999274731|9.3207777628898|9.0275306844711|8.8222567399343|8.6132181465871|8.6132181465871|8.3909485207966|8.3909485207966|8.3049422223227|8.0938249118744|-8.9592821243813|-8.9592821243813|-8.9592821243813|-8.9592821243813|-8.9592821243813|-9.2264247076831|-9.4401409558542|-9.4401409558542|-9.4401409558542|-9.4401409558542|-9.6196011362348|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7085409273436|-9.7669639721979|-9.7669639721979|-10.091626712069|-10.179029222313|-10.212254837689|-10.276549732167|-10.276549732167|-10.440610792326|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.4587827047757|-10.715241502716|-11.296517443366|-11.296517443366|-11.296517443366|-11.330575227414|-11.367396231399|-11.367396231399|-11.367396231399|-11.367396231399|-11.367396231399|-11.563773812967|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||2199.3971109729|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2176.3074929344|2164.3416316892|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561||2079.9784765068|2013.1427516742|1998.6484933802|1998.6484933802|1998.6484933802|1978.498325978|1965.5536955312|1952.8374394791|1938.4412833075|1938.4412833075|1937.7125370083|1912.8072768347|1912.8072768347|1912.8072768347||1912.8072768347|1912.8072768347|1912.8072768347|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1882.6034934151|1839.7650170975|1772.2833414798|1740.8314661191|1730.4349732052|1727.2886952002|1727.2886952002|1727.2886952002|||1677.1206856391|1661.2452062656|1648.8212423033|1648.8212423033|1645.9124914481|1638.3271050269|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1579.0510715059|1565.0567461177|1530.1963723682|1479.7959909994|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1763.6296014056|-1786.8106682285|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083||-1805.6474756083|-1805.6474756083|-1805.6474756083|||-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1816.1467429469|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1581.855061943|1570.1167354922|1567.0741505469|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1533.9177665546|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1754.0195360005|-1764.6639725659|-1764.6639725659|-1764.6639725659|-1805.8488584065|-1848.0542871184|-1877.8380967982|-1878.3409082183|-1878.3409082183|-1878.3409082183|-1883.1843017747|-1925.5751682045|-1951.6946313384|-1972.0818438899|-1972.0818438899|-1972.0818438899|-1972.0818438899|-1972.0818438899|-1998.4242709887|-2022.7408688612|-2033.3037377537|-2044.7263752819|-2074.6959725355|-2117.4641636241|-2117.4641636241|-2142.7379595823|-2153.1421528996|-2184.2982970054|-2184.2982970054|-2184.2982970054|-2184.2982970054|-2223.6647744504|-2228.516416056|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2230.2550911821|-2239.7278790912|-2246.9053826219|-2246.9053826219|-2246.9053826219|-2246.9053826219|-2246.9053826219||-2246.9053826219|-2246.9053826219|-2246.9053826219|-2247.3399785456|-2247.3399785456|-2258.1555317173|-2313.7839241303|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2067.0418781625|2052.3243090694
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||-7.798352416449|-7.798352416449|-7.798352416449|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9843566386978|-7.9843566386978|-7.9843566386978|-8.0484516321598|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.502032818228|7.502032818228|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.3896203045489|7.3391950123433|7.3391950123433|7.3391950123433|7.3148394063819|7.3148394063819|7.2667657485393|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5849549458024|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|||7.0669759424487|7.0391397114108|6.9912665812516|6.8425182731443|6.7791870072477|6.6225336540453|6.6225336540453|6.6225336540453|6.6225336540453|6.6225336540453|6.6225336540453|6.5236486581424|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4344265857006|6.4344265857006|6.3096408754217|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0421721053578|6.0265798648704|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|5.9872375435154|5.8872683630215|5.8872683630215|5.7914092392642|-6.1090317661724|-6.1090317661724|-6.1111465753407|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1557578185038|-6.2052866462024|-6.2573906790513||-6.2573906790513|-6.330434230886|5.9922833411218|||5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9303541231876|5.9303541231876|5.9303541231876|5.8626159350878|5.7679065246059|5.6689583601129|5.6689583601129|5.5877315271311|5.524701858937|5.4491132910376|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4237747323221|5.39086102244|5.3415122958989|5.2744582199356|5.208842174135|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5686684685183|-5.6674096934478|-5.7427293338131|-5.7427293338131|-5.7427293338131|-5.785810474748|-5.810850370469|-5.810850370469|-5.810850370469|-5.810850370469|-5.83395793973|-5.83395793973|-5.83395793973|-5.9849531445082|-6.0474598979504|-6.0474598979504|-6.0474598979504|-6.0738443903957|-6.0781603447634|-6.1801781513115|5.9894006150091|5.9894006150091|5.9894006150091|5.9894006150091|5.9894006150091|5.9894006150091|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2583491620449|-6.3107355806668|-6.3107355806668|-6.3107355806668|-6.3107355806668|-6.3107355806668|-6.3107355806668||-6.3107355806668|-6.3772044266987|-6.3772044266987|-6.4213781532502|-6.4213781532502|-6.4213781532502|-6.5198644992219|-6.5781830015565|-6.6113143168981|-6.6731269583763|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.8684238591846|6.4528624041151|6.3820693739333|6.179993597457
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1931.9558602712|-1933.1731780791|-1934.5257534212|-1935.4286393265|-1937.2984772899|-1937.7760858776|1914.3599045804|1913.0353445533|1911.5281022923|1910.2734936495|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1890.7512955544|1888.5744023349|1888.5744023349|1884.4244254459|1880.9937734989|1879.1041927766|1878.5602141962||1872.0669046625|1868.4076718472|1864.341857608|1858.8242862311|1854.4724057082|1849.6355723146|1843.3967567819|1835.7141698618|1830.0157442909|1820.9063825454|1810.8976692453|1416.0684823212|1405.3538692458|1387.7265213842|1378.0519901773|1377.366075783|1363.5178619811|1361.7976244234|1350.7751382483|-1462.600840528|-1462.600840528
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||37.757071475316|37.471744303492|37.089636190148|37.089636190148|37.089636190148|36.74404055036|36.443377880662|36.103753200736|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-39.377937818743|-39.592824660673|-39.592824660673|-39.933694533656|-40.15859905463|-40.15859905463|-40.15859905463|-40.334553572663|-40.891170975377|-41.134635815808|38.248348005008|38.248348005008|38.248348005008|38.248348005008|38.248348005008|37.72038497681|37.708761848284|37.504178856559|37.027505629603|37.027505629603|37.027505629603|36.611118892104|36.398464418419|34.806626241481|33.315695993409|32.928551612414|31.956722615072||31.788240259455|31.788240259455|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|31.598732361403|31.598732361403|31.598732361403|31.598732361403|31.598732361403|31.598732361403|31.048592445151|30.909545550629|30.455050187955|30.216421499234|||30.216421499234|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.116092132042|30.012325523639|29.713693034146|29.584659562612|29.569066668113|29.004518350584|28.936751864848|28.936751864848|28.29639140599|27.440434683616|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|-28.162830894538|-28.162830894538|-28.162830894538|-28.162830894538|-28.162830894538|-28.162830894538|-28.255923025418|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838||26.648166301779|26.648166301779|26.648166301779|||26.648166301779|26.648166301779|26.648166301779|26.648166301779|26.648166301779|26.648166301779|26.323869628964|26.254330191672|26.254330191672|26.254330191672|26.150035722829|26.150035722829|26.068574331179|26.054098809667|26.054098809667|25.946421319586|25.751583927585|25.426196382789|25.390397105133|25.390397105133|25.198602501458|25.193827330706|25.193827330706|25.181019603026|25.181019603026|24.932253107773|24.59880133177|24.451289394444|23.789550281174|23.500579400136|23.500579400136|23.500579400136|23.500579400136|23.500579400136|23.500579400136|23.259565083267|22.499120835995|-23.932060953964|-23.932060953964|-23.932060953964|-23.932060953964|-23.932060953964|-24.443338144122|-24.443338144122|-24.443338144122|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.466344225542|-24.485618233832|-24.831145419183|-25.180894703943|-25.180894703943|-25.180894703943|-25.380684688443|-25.57934001061|-25.945269087649|-26.20406042613|-26.212428586655|-26.212428586655|-26.212428586655|-26.373854020098|-26.802135205776|-26.808686283463|-27.083034121586|-27.133760438576|-27.506459114965|-27.560153932501|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-27.793362365899|-29.356888279581|-29.914369037045|28.143603408828|28.143603408828|28.143603408828|28.143603408828|28.143603408828|28.143603408828|28.143603408828|28.143603408828|27.749513719363|27.324599051788|26.979523844536|26.510541804428|-28.197687966749|-28.197687966749|-28.197687966749|-28.197687966749|-28.197687966749
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018||6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4264046995793|5.8403385578431|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348||-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.7950376072042|-6.9053750610476|-6.9100834369797|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.22402063142|-7.4489120723002|||-7.5376799637733|-7.6529778434897|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7895480071216|-7.8683867360386|-8.0458355110257|-8.2399506289856|-8.2399506289856|-8.2399506289856|-8.2399506289856|-8.2399506289856|-8.5388342229411|-8.5820379619118|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.8466922423754|-8.8466922423754|-8.8466922423754|-9.0129914704863|-9.0366570887636|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.3482022664332|-9.8395579812023|-9.9756198455992|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311||-10.24707355311|-10.24707355311|-10.24707355311|||-10.24707355311|-10.864905307941|-10.864905307941|-11.029821022427|-11.029821022427|-11.029821022427|-11.029821022427|-11.243134295583|9.3105582729722|9.3105582729722|9.3105582729722|9.3105582729722|9.3105582729722|9.3105582729722|9.2506197840798|9.0406389667842|8.9940651737157|8.8079944012897|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.2894609515542|7.7804226416873|7.4270654924768|7.4270654924768|7.3037848423609|7.3037848423609|7.2542052744372|7.2468509915336|7.2468509915336|7.2468509915336|7.2468509915336|6.953390201249|6.5215446511002|6.2339381155142|5.8238436038564|5.8238436038564|5.5387151302309|5.496484613886|5.496484613886|-7.1012466529576|-7.1012466529576|-7.1012466529576|-7.1012466529576|-7.1402741912966|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.3063078354877|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|-6.9914013621728|-6.9914013621728|-6.9914013621728|-6.9914013621728|-6.9914013621728|-6.9914013621728|-7.0848906567274|-7.2332116288805|-7.4091240479841|-7.4156934767182|-7.5229927466109|-7.6311032955067|-7.6401146986105||-7.6501273687259|-7.661252557743|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||-65.541385788822|-65.541385788822|-66.17289883687|-66.17289883687|-66.17289883687|-66.17289883687|-66.17289883687|-66.17289883687|-66.222665543842|-66.373270483893|-66.373270483893|-66.373270483893|-66.987062961577|-66.987062961577|-67.205069787766||-67.810270141997|-67.810270141997|-67.827185859698|-67.827185859698|-69.580206383619|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422||-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|64.692921490897|64.692921490897|62.889359416155|62.794888177512|62.794888177512||61.247101111542|60.682888767599|59.775435524383|58.772706222975|57.48911666919||57.16012975959|55.419588536996|-61.400455824779|-61.556061391749|-62.270283294692|-62.270283294692|-62.270283294692|-62.2892029826|-62.732446995505|-63.608275032847|-63.856417550874|-64.932261088683|-64.932261088683|-64.932261088683|-65.770074094757|60.533584878466|60.533584878466|60.533584878466|60.533584878466|60.533584878466|60.533584878466|||60.533584878466|60.533584878466|59.717871027547|59.493890006952|59.493890006952|59.493890006952|57.454323671055|56.671225396955|56.671225396955|56.671225396955|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.670699762931|-60.670699762931|-60.670699762931|-60.670699762931|-60.670699762931|-60.847162028436|-60.847162028436|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.973255269365|-61.02584130746|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332||56.427749072332|55.505832895988|55.134260002501|||54.064491095146|54.064491095146|54.064491095146|54.064491095146|54.064491095146|54.064491095146|53.36887763827|53.282655110141|53.282655110141|53.282655110141|53.282655110141|52.741838205942|52.493708439545|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.502062607375|51.330068588882|50.669488453956|50.669488453956|50.669488453956|50.669488453956|50.669488453956|50.669488453956|49.117324031531|49.117324031531|49.117324031531|49.117324031531|48.92758005321|48.894535469346|48.69115047911|48.445723432735|-52.380183837528|-52.380183837528|-52.380183837528|-52.380183837528|-52.380183837528|-52.380183837528|-52.706673212168|-52.706673212168|-52.706673212168|-53.005194102523|-53.927992938622|49.695662871781|49.695662871781|49.695662871781|49.695662871781|49.695662871781|-53.295229335987|-53.295229335987|-53.295229335987|-53.295229335987|-53.295229335987|-53.295229335987|-53.589225036888|-53.589225036888|-53.589225036888|-53.589225036888|-53.589225036888|-53.589225036888|-54.465248989826|-54.649165815518|-54.682406843157|-54.762848204118|-54.762848204118|-55.608720904966|-56.757372504865|-56.757372504865|-56.96374663423|53.93615336324|53.93615336324|53.93615336324|53.93615336324|53.93615336324|53.93615336324|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.524274450825|-57.854748203011|-58.508052033022|-59.37005950989|-60.050066757883|-60.751348349712|-60.751348349712|-60.751348349712|-60.751348349712|-61.134829041319|-61.285594441956|-61.285594441956|-61.400659643352|-61.925277107796|-61.925277107796|-61.925277107796
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||9.1006142959331|9.1006142959331|9.1006142959331|9.0806822628152|8.9863135914419|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.7771779728218|-9.8468640327768|-9.8765155474694|-9.9967049087237|-9.9967049087237|-9.9967049087237|-9.9967049087237|-10.058005170154|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.4870545259266|9.4870545259266|9.4870545259266|9.4870545259266||9.4578380972311|9.3453757398841|9.2048620243334|9.0977302210154|9.0977302210154|9.0480337293746|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9520486408497|8.9189341852496|||8.9189341852496|8.9189341852496|8.9189341852496|8.8560377568481|8.8372640577154|8.7847374773905|8.7586880673211|8.7586880673211|8.7007646018975|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5652826996522|8.5280916129965|8.5148040350111|8.5148040350111|8.5148040350111|8.5148040350111|8.5148040350111|8.5148040350111|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.3249236357768|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2148182400499|8.1586867447732|8.0985408487186|8.0300450526194|8.0083837202872|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9514982805893|-8.3184489232005|-8.3184489232005|-8.3184489232005||-8.3184489232005|-8.3184489232005|-8.3184489232005|||-8.3184489232005|-8.3184489232005|-8.3184489232005|-8.3184489232005|-8.3404988162718|7.9071733407272|7.9071733407272|7.9071733407272|7.9071733407272|7.9057476180674|7.8524979107778|7.8102142167371|7.8102142167371|7.8102142167371|7.8102142167371|7.8102142167371|7.7391270876242|7.6918078263946|7.6683030371351|7.6683030371351|7.6683030371351|7.6683030371351|7.6683030371351|7.6683030371351|7.6683030371351|7.6683030371351|7.6597807412327|7.6114233870176|7.5549148341977|7.4487943142612|7.4118876300533|7.4118876300533|7.4118876300533|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9632781774902|-8.0453090172238|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.206703573758|7.5964874165511|7.5964874165511|7.5964874165511|7.5964874165511|7.5133195339812|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346||-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|7.4014272243629|7.4014272243629|7.4014272243629|7.4014272243629|7.4014272243629|7.4014272243629|7.3493638072687
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||143.20285139908|141.19428455421|140.2225704908|140.2225704908|136.43385195727|135.0843458705|130.96059741497|129.40955627759|-142.76715375759|-145.75299222577|-146.82460911562|-146.82460911562|-146.82460911562|-148.10889405995|-150.36900680189|-150.36900680189|-150.80061475574|-151.60379687215|-151.796410583|-151.796410583|-152.5838209755|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226||137.23540407226|137.23540407226|137.23540407226|137.23540407226|136.35043913573|135.74493372937|135.66103239082|134.39410809102|134.39410809102|134.39410809102|133.65022731955|130.7416029584|130.7416029584|130.7416029584||130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|129.45794832834|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|||128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|125.7348063819|124.49911619473|122.57039521854|122.04698363342|122.04698363342|122.04698363342|121.05600046286|121.05600046286|121.05600046286|121.05600046286|121.05600046286|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|118.6219249859|117.05880569248|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.07716639044|116.07716639044|116.07716639044|114.24129700663|114.23477496043|113.19347189682|111.60652456038|110.64724720576|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004||107.26173849004|107.26173849004|107.26173849004|||106.55748610913|104.84165080852|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|103.84407424062|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|100.14458599664|99.605099790373|99.472333185185|96.662035668679|95.797853385235|95.797853385235|95.797853385235|93.81984065509|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|90.384304918649|90.356269517665|-97.025962533507|-97.025962533507||-97.025962533507|-97.025962533507|-97.025962533507|-97.025962533507|-98.071401819223|-98.071401819223|-98.554148882006|-98.554148882006|-98.554148882006|-99.161420584429|-99.161420584429|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.752034887286|-99.752034887286
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.13577776407|-10.187530681543|-10.228865372611|-10.228865372611|-10.262350174534|-10.308166553298|-10.322962233004|-10.323291774786|-10.414768797597|-10.485116195336|-10.485116195336|-10.546239852525|-10.781099689909|-10.85956768159|-10.85956768159|-10.932297591412|-10.938386100358|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.202965732785|-11.444406399431|-11.547395689954|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283||11.017901161283|10.936556369033|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.762095948081|10.762095948081|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.664941981645|10.401602377728|||10.025113704288|9.4256751193724|9.4256751193724|9.4256751193724|9.4256751193724|9.4256751193724|9.4256751193724|9.2746386146238|8.8457095463729|8.20939867581|-8.9573339611836|-8.9787048400053|-8.9960612787813|-9.0956237066686|-9.1604152508245|-9.2062947294962|-9.2131050981693|-9.2426310559104|-9.2426310559104|-9.2426310559104|-9.287923073326|-9.4160254526519|-9.5428066836886|-9.6378409715816|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.7047683057656|-9.7777604238943|-9.7777604238943|-9.7777604238943|-9.7777604238943|-9.9183448306671|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374||9.1294287736374|9.1294287736374|9.1294287736374|||8.9891715764948|8.9891715764948|8.9001906977702|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.8961240843407|8.6651374052489|8.5485962053537|8.5485962053537|8.388717878792|8.1669085698363|-9.0866409528452|-9.0866409528452|-9.0866409528452|-9.0866409528452|-9.0866409528452|-9.1288335715278|-9.1288335715278|-9.1288335715278|-9.1288335715278|-9.1288335715278|-9.1764816613709|-9.1828108424951|-9.1828108424951|-9.1828108424951|-9.1828108424951|-9.1828108424951|-9.2520121065565|-9.3119581504871|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.484779992259|-9.5253116980266|-9.8401067922969|-9.8401067922969|-10.032618225775|-10.169020587826|-10.469467196889|-10.47829668834|-10.573385586497|-11.052650732196|10.271305583922|10.271305583922|10.271305583922|10.271305583922|10.271305583922|10.271305583922|10.263648750125|10.263648750125|10.144054573707|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874||-10.887451014874|-10.905927581991|-10.905927581991|-10.951586108964|-10.970650573087|-11.017389822351|-11.149321980329|-11.284802007512|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-30.003359799317|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.584989268553|-30.584989268553|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.284531494321|-31.658102131268|-31.658102131268|-31.658102131268|-32.02289030329|-32.286545565566|-32.496161464012|-32.829068505274|-32.888316100483|-32.888316100483|-32.888316100483|-32.888316100483|-32.888316100483|-32.898370215566|-32.898370215566|-32.898370215566|-32.898370215566|-33.425967266461|30.772845012632|30.772845012632||30.772845012632|30.772186419133|-32.174858709006|-32.174858709006|-32.174858709006|-32.174858709006|-32.174858709006|-32.174858709006|-32.213126548825|-32.369901746178|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|||30.482951895531|29.896981733967|29.666190322447|29.666190322447|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.139821050794|28.713624316488|27.681778517073|26.553461276497|26.257958848174|25.958188965249|25.806879946841|25.804947479183|25.415891867672|-26.609210250253|-26.609210250253|-26.609210250253|-26.609210250253|-26.609210250253|-26.609210250253|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.164775873581|25.039566385922|25.017295374007|24.958708014423|24.958708014423||24.710665708626|24.710665708626|24.610686515549|||24.610686515549|24.610686515549|24.610686515549|24.44701293758|24.44701293758|24.44701293758|23.964204086766|23.879576433483|23.754384399325|23.469867256913|23.247217950593|23.130908247584|23.130908247584|22.964077575068|22.869596912971|22.57246012435|22.567352986454|22.567352986454|22.397631459898|22.29214467546|22.084053034481|22.029417668113|21.790944312582|21.790944312582|21.790944312582|21.790944312582|21.790944312582|21.790944312582|21.631032226891|21.595520570949|21.595520570949|21.554118345264|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.545763933705|21.413140257251|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-22.923975046263|-23.167802342426|-23.184244801216|-23.192126991144|-23.400832655023|-23.461343979383|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729|-23.570088579729||-23.570088579729|-23.570088579729|-23.841562697705|-23.984801872369|-24.041623009796|-24.041623009796|-24.041623009796|-24.041623009796|-24.041623009796|-24.041623009796|-24.041623009796|-24.041623009796
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||9.3947962435889|9.3269952306932|9.1208283647107|9.0320315078681|8.9694194818482|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.5404405655188|-9.5716008148505|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.6251947454744|-9.7713270774742|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.921173351507|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9533904262117|-10.0372106229|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7278975812941|9.6626643437312|||9.6124045868898|9.5387830226714|9.3753148150769|9.3077959514359|9.3077959514359|9.2986622890609|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.1757795709445|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.5048837984773|-9.5676486056351|9.1823470747884|9.1823470747884|9.1748297652068|9.1118165688027|9.1118165688027|9.1118165688027|9.1118165688027|9.0559069002457|8.9932303787147|-9.2945923833598|-9.2945923833598|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524||9.0934347137524|9.0934347137524|9.0934347137524|||9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0382608820679|-9.3011268558288|-9.3011268558288|-9.3011268558288|-9.3011268558288|-9.3011268558288|-9.3184739155001|-9.3371937056854|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3651304611502|-9.3651304611502|-9.3651304611502|-9.3651304611502|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.4466583604102|-9.4466583604102|-9.5735096792915|-9.6013222656103|-9.6013222656103|-9.6013222656103|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7320852227939|-9.8139830637787|-9.8505369346246|-9.9337387555344|-9.9337387555344|-9.9337387555344|-9.9337387555344|-9.9585991428409|-9.9789987720951|-10.00722086848|-10.05135655868|-10.127618159055|-10.184019553661|-10.198355237642|-10.253728168981|-10.270710640343|-10.270710640343|-10.270710640343|9.9497065718496|9.9497065718496|9.9497065718496|9.9497065718496|9.9497065718496|9.866340762545|9.7881561718267|9.7523958905849|9.7048843949275|9.6412147878665|9.6412147878665||-9.9094726553318|-9.9094726553318|-9.9094726553318|-10.073857942197|-10.115953567925|-10.165503743957|-10.259448638305|-10.350498745557|-10.390839977729|-10.390839977729|-10.390839977729|-10.390839977729|-10.390839977729|-10.390839977729|-10.425604614784|-10.425604614784|-10.455190599173|-10.455190599173|10.137022436116|10.137022436116|10.137022436116
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||77.548503133035|77.548503133035|77.548503133035|77.548503133035|77.548503133035|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184||76.911423828184|76.911423828184|76.911423828184|76.911423828184|75.880802527599|75.649306016122|75.649306016122|74.793006796477|71.304842519361|69.133831904994|69.133831904994|69.133831904994|69.133831904994|68.060266413134||68.060266413134|68.060266413134|67.683630110866|67.342366247316|66.592476234051|66.592476234051|66.592476234051|66.13052787738|64.989544997453|64.989544997453|64.554862248789|64.554862248789|64.554862248789|64.554862248789|64.388737188324|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|||-71.540458125897|-71.540458125897|-72.333771549993|-72.333771549993|-72.333771549993|-72.333771549993|-72.333771549993|-72.333771549993|-73.754688725795|-74.70571187903|-75.655664495015|-75.655664495015|-75.655664495015|-75.655664495015|-75.655664495015|-75.792406350797|-76.285507769283|-76.285507769283|-76.845676204558|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.932680369801|65.209196569066|64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.862559125701||64.862559125701|64.862559125701|64.862559125701|||64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.522844524162|63.366495577248|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.035246495702|63.035246495702|63.035246495702|63.035246495702|63.035246495702|62.60010256182|62.11739002414|62.11739002414|62.11739002414|60.547098755256|60.533731516028|60.533731516028|60.533731516028|60.230532867703|60.230532867703|56.690841709015|55.521935394999|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.661833264168|-69.774258165157|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-71.310677172465|-71.310677172465|-72.361863270649|-74.363181581374|-77.181311172772|-77.430195268519|-77.430195268519|-77.430195268519|-81.394661197538|-100.07184374054|-100.15968565538|-100.15968565538|-100.57187159408|-100.82985732676|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541||-101.02405698541|-101.02405698541|-101.02405698541|-103.33228638706|-105.05365194807|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||-146.45862632246|-146.45862632246|-146.73179939556|-148.32938752704|-148.32938752704|-149.63756715817|-149.63756715817|-149.63756715817|-149.63756715817|-149.63756715817|-149.63756715817|-150.7883537439|-150.7883537439|-153.00158014201|-153.00158014201|-153.00158014201|-153.32417601007|-153.32417601007|-153.78242490973|-154.90269298781|143.9167833095|143.9167833095|143.9167833095|143.9167833095|143.9167833095|143.9167833095|143.86924855573||143.86924855573|143.86924855573|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834||-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|||141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|134.14126365967|134.06822704174|134.06822704174|134.03514736074|134.03514736074|134.03514736074|134.03514736074|134.03514736074||||134.03514736074|134.03514736074|132.62794354644|129.3310438073|127.05672093633|125.37413725592|125.09275976495|125.09275976495|124.20464746839|124.20464746839|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.1557863111|118.69422268305|118.69422268305|118.69422268305|118.4713580281|117.98192445222|117.98192445222|117.34439461117|117.34439461117|117.34439461117|117.34439461117|114.33821436967|112.3202364931|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745||109.94399749745|109.94399749745|109.94399749745|||109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-120.15214649556|-120.15214649556|-120.15214649556|-120.89416675614|-120.89416675614|-120.89416675614|-120.89416675614|-120.89416675614|-121.64906925677|-123.43229934373|-123.64926027729|-123.64926027729|-123.64926027729|-123.64926027729|-123.64926027729|-124.42139937562|-125.23382638023|-125.23382638023|-129.38202787026|-132.20927224087|-132.20927224087|-132.20927224087|-132.20927224087|-132.91030104875|-135.11144747468|-135.71271890769|-137.90124986509|-137.90124986509|-137.90124986509|127.44046298185|127.44046298185|127.44046298185|127.44046298185|127.44046298185|127.44046298185|126.17829016755|125.42135138656|125.42135138656|125.35475958308|125.35475958308|124.4196566413|124.4196566413|124.4196566413|124.4196566413|123.03601722339|123.03601722339|123.03601722339|121.87038984159|121.87038984159|121.87038984159|116.76709524636|-128.64767618704|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|-128.05452026788|-128.05452026788
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.5014077473523|-7.6728178896582|-7.6728178896582|-7.7067421981666|-7.7502376049728|-7.8804816901652|-7.9662427004433|-7.9662427004433|-7.9916587997649|-8.0952884445923|-8.0952884445923|-8.2704316786415|-8.3674238977042|7.7113595174165|7.7113595174165|7.5328992126618|7.1618326238167|-7.693848477056|-7.693848477056|-7.7739643322715|-7.7739643322715|-7.8122936340713|-7.8906353176508|-7.8906353176508|-7.8906353176508|-7.8906353176508|-7.8906353176508|-7.9345946246688|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|7.4765426111709|7.4765426111709|7.4765426111709|7.4765426111709|7.4765426111709|7.4765426111709|7.1775476615176|||6.8664566100921|6.8664566100921|6.8664566100921|6.8664566100921|6.7384383598426|6.7384383598426|6.7384383598426|6.521042523501|6.5149081125499|6.5040646542709|6.4664608361104|6.3949029893128|6.3949029893128|6.3949029893128|6.3949029893128|6.1840586629673|5.7938152118043|5.3647945240158|5.1875494403991|5.1054718409813|5.0344131693616|4.9562969513604|4.9562969513604|4.9258856053561|4.8873000257067|4.8873000257067|4.8153334053415|4.7044015176229|4.7044015176229|4.7044015176229|4.7044015176229|4.7044015176229|4.7044015176229|-4.8259744694415|-4.8259744694415|-4.8259744694415|-4.8259744694415|-4.874638218635|-4.9404312713871|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|||4.8550707599264|4.8550707599264||4.8270232965264|4.8146922643221|4.7625471282046|||4.6803857670935|4.6603174857202|4.5863530295759|4.4652808924151|4.4298284784306|4.4298284784306|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.2861803479346|-4.4605968897682|-4.4605968897682|-4.4605968897682|-4.5180519891162|-4.5231653730286|-4.5231653730286|-4.5231653730286|-4.5231653730286|-4.5231653730286|-4.6106281059995||-4.6189758797503||4.4541185309766|4.4541185309766|4.4541185309766|4.4541185309766|4.4537887369996|4.4537887369996|4.4005970674539|4.4005970674539|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.661569612676|-4.661569612676|-4.661569612676|-4.7097439958587|-4.7586041505617|-4.8095600931162|4.4805443984144|4.4496603521896|4.4262892706739|4.3976546110431|4.2293941512946|4.2281046195432|4.0924497758464|3.7214996985943||-3.8762225517133|-3.9776361130453|3.7917376863982|3.6924864305419|-3.7941773421772|-3.7941773421772|-3.8267621237564|3.7026887344078||3.7026887344078|3.7026887344078|-3.7894899892606|-3.7894899892606|-3.7894899892606|3.7023443990507|3.6866102858285|3.6866102858285|-3.7283699664683|-3.7283699664683|3.6286363059075|3.6286363059075|3.6286363059075|3.6286363059075|3.6286363059075|3.6038735766976|||-3.6679997859585|-3.6679997859585|-3.6679997859585||||-3.6679997859585|||-3.6679997859585|-3.6679997859585||-3.6679997859585|-3.703055202761|3.615826602404||3.615826602404|||3.615826602404|
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.789592895685|18.789592895685|18.293992000353|18.063324351589|17.758137168133|17.246820173489|-18.147925600107|-18.147925600107||-18.147925600107|-18.147925600107|-18.147925600107|-18.147925600107|-18.238806654673|-18.44534018488|-18.555728111386|-18.555728111386|-18.611919996605|-18.667690300793|-18.792988273668|-19.058557825716|-19.058557825716|-19.058557825716|-19.142842855091|-19.228714508078|-19.29523769381|-19.382485877169|-19.387018605384|-19.387018605384|-19.406222525327|||-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.46691459096|-19.781016491923|-19.807796954085|-20.157550916594|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.788594638415|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.679803336627|18.549263134129|18.549263134129|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.218687264071|18.15172366234||18.15172366234|18.15172366234|18.058581978439|||17.828425255483|17.653805987774|17.615798447611|17.615798447611|17.615798447611|17.615798447611|17.25866558605|17.242405701472|17.242405701472|17.242405701472|17.242405701472|17.242405701472|17.242405701472|17.242405701472|16.996006860549|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.638594559463|-17.888352917775|-17.888352917775|-17.888352917775|-17.888352917775|-17.888352917775|-17.888352917775|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-18.15038641382|-18.185899661758|-18.185899661758|-18.185899661758|-18.185899661758|-18.30766659178|-18.386296700522|-18.500330659068|-18.761478552461|-18.802919134846|-18.802919134846|-18.802919134846|-18.948799593968|-18.985331517372|-19.074813504919|-19.224086985661|-19.224086985661|-19.224086985661|-19.224086985661|-19.34454073914|-19.479467397033|-19.479467397033|-19.479467397033|-19.479467397033|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.675784217258|-19.852392898366|-19.852392898366|-19.852392898366|-19.985991621862|-20.046019567944|-20.046019567944|-20.046019567944|-20.046019567944|-20.046019567944|-20.046019567944|-20.082243722785|-20.132493012601|-20.270547753632|-20.312830693258|-20.412033671287
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||-128.10170695229|-128.10170695229|-128.31856268693|-130.23173394522|-131.95192999664|-133.19103256666|-134.59003805015|-134.84448553559|-137.95256479078|-137.95256479078|-137.95256479078|-137.95256479078|-137.95256479078|-137.95256479078|-137.95256479078||-139.34729022774|-140.00255054669|-141.90130139816|-141.90130139816|-142.99588544091|127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183||127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183|127.66096828183|126.28996645301|124.26663278307|123.77403846014|122.05807923209|122.05807923209|122.05807923209|121.43119355187|119.22911072821|119.00692081562||119.00692081562|117.01324060351|-134.57869031417|-134.57869031417|-134.57869031417||-134.57869031417|-134.57869031417|-134.57869031417|-134.57869031417|-137.50409653439|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.65607704048|-140.96231189177|126.15540018301|126.15540018301|126.15540018301|||125.66037055864|125.66037055864|123.98375015141|122.11450129235|122.11450129235|120.98833646469|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-137.06041046966|123.27014842428|123.27014842428|123.27014842428|123.27014842428|123.27014842428|119.71068030715|119.71068030715|118.18409211238|116.20381486072|116.20381486072|115.6866830191|115.6866830191|115.6866830191|115.6866830191|115.6866830191|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.54715777123|-129.54715777123|-130.53017521659|-131.73352369511|-132.89836347593|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584||123.74198919584|123.74198919584|123.74198919584|||123.74198919584|123.74198919584|123.74198919584|123.74198919584|119.28701130316|119.28701130316|117.12446378519|116.58492954869|116.58492954869|116.58492954869|116.35548092148|114.16719898936|113.93021779322|111.18358066638|110.53175171834|108.40692840101|108.40692840101|108.40692840101|108.34103070897|103.6955903548|102.62843169305|100.74270289842|99.894380031022|99.894380031022|99.894380031022|96.921534469826|95.529486474177|95.221647484193|92.707386686946|91.232495226357|91.232495226357|91.232495226357|87.394441513986|83.188264958032|-86.150407817022|-86.150407817022|-86.150407817022|-86.150407817022|-86.150407817022|-86.522675437018|-86.919641408969|-87.213489437158|-88.737210485731|-89.329370682178|-89.329370682178|-89.329370682178|-90.421519589356|-90.70935300993|-90.70935300993|-90.70935300993|-93.796503852993|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-96.273880873905|-96.273880873905|-96.273880873905|-96.273880873905|-98.760037918133|-98.760037918133|-100.82226299714|-102.81362326356|-104.10680667794|-104.25756424705|-104.95840378647|-105.30100547875|-106.99723001279|-106.99723001279|-107.48667763453|-107.48667763453|-107.48667763453|-107.48667763453|-107.48667763453|-108.58241917006|-111.09435437909|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-113.75041962253|-116.06157261119|-116.58785879596|-118.07540281596|-123.22266640467|-130.03629965034|115.66289629347|115.66289629347|115.66289629347|115.12695205205|115.12695205205|115.12695205205|113.3410590224|111.67894946784
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2190.0209004767|2132.0454666755|2103.0493138655|2103.0493138655||2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2082.0270154061||2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|||2055.3062982513|2050.5358609042|2045.0398454491|2036.2175699498|2036.2175699498|2036.2175699498|2036.2175699498|2036.2175699498|2036.2175699498|2029.6861888331|2014.2551915933|2014.2551915933|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1970.8170801132|1964.9143147623|1964.9143147623|1964.9143147623|1964.9143147623|1964.9143147623|1920.2936830693|1877.5485367436|1844.7761519374|1844.7512799304|1815.7973680542|1811.5880427005|1811.5880427005|1725.1533807783|1671.7083733908|1654.078856719|1634.1987296878|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852||1623.1139814852|1623.1139814852|1623.1139814852|||1623.1139814852|1623.1139814852|1623.1139814852|1615.9599794281|1612.7333104756|1590.8127289822|1590.8127289822|1542.1016677277|1525.490642907|1522.0792593036|1522.0792593036|1521.7383529542|1521.7383529542|1521.7383529542|1513.8203921714|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1505.1850644556|1480.3499210639|1477.3310214247|1477.3310214247|1477.3310214247|1467.1733571385|1445.2817151487|1445.2817151487|1445.2817151487|1445.2817151487|1445.2817151487|1445.2817151487|1405.5685845945|1395.7650885685|1391.9612095206|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1381.6796102945|1375.2249455343|1375.2249455343|1375.2249455343|1367.194383927|1355.1604265856|1342.6782517618|1320.1980575131|1291.2800092754|-1505.2386805765|-1505.2386805765|-1505.2386805765|-1505.2386805765|-1505.2386805765|-1505.2386805765|-1505.2386805765||-1505.2386805765|-1505.2386805765|-1505.2386805765|-1505.2386805765|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1508.3999475953|-1510.4999417726|-1531.9999353028|-1559.4221352696|-1559.4221352696
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||64.419923545955|64.419923545955|64.419923545955|64.419923545955|64.419923545955|64.225192761022|63.883045328544|63.160720124164|63.003439942675|63.003439942675|63.003439942675|63.003439942675|63.003439942675|62.776412795735|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189||62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.435465295369|62.435465295369|62.154201034804|62.154201034804|62.154201034804|62.154201034804|62.154201034804|61.780170339235|61.643518970949||61.11711406529|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|||-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-69.910284160009|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.177476745447|-70.177476745447|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386||64.337079686386|64.337079686386|64.337079686386|||64.337079686386|64.337079686386|64.337079686386|63.474535273691|63.041430048568|62.866037320674|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|60.82713735063|-69.374204181184|-69.374204181184|-69.374204181184|-69.374204181184|-69.374204181184|-69.420388034703|-69.997409188882|-71.100897828888|-71.901001232808|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.574263444627|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855||-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-74.741766212337|-74.741766212337|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.486159065667|11.460319705588|11.460319705588|11.411000300312|11.411000300312|11.411000300312|11.395777349482|11.395777349482|11.395777349482|11.395777349482|11.354197163063|11.331330505431|11.279790296746|11.279790296746|11.221988773559|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.231167189021|-12.301296834305|-12.520329983317|11.593419478162|11.593419478162|11.510820703027|11.510820703027|11.510820703027|11.510820703027|11.425356843203|11.316511344149|11.316511344149|11.316511344149|11.295173186108|11.295173186108|11.295173186108||11.289081381476|11.222312448992|11.117013982682|11.110704375431|11.110704375431|11.110704375431|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|||10.962471917377|10.916080372319|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.386930961035|-11.179422971285|-11.179422971285|-11.179422971285|-11.345336603869|-11.345336603869|-11.578151464185|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.707889347475|-11.707889347475|-11.707889347475|-11.707889347475|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474||-11.731736619474|-11.731736619474|-11.731736619474|||-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.883040595056|-11.975600004198|-12.109382929627|-12.109382929627|-12.174869976909|11.160524642814|11.160524642814|11.160524642814|11.160524642814|11.160524642814|11.160524642814|11.160524642814|11.069471346392|11.039594186988|11.039594186988|10.882882769071|10.862092052525|10.834546498265|10.760606796439|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.712875062575|-11.712875062575|-11.712875062575|-11.712875062575|-11.848750359869|-11.886389157348|-11.928210043436|-12.188010824528|-12.360699331868|-12.360699331868|-12.360699331868|-12.360699331868|-12.439010931615|-12.439010931615|-12.439010931615|-12.682233997588|-12.991371362744|-13.054638154301|-13.054638154301|-13.054638154301|-13.267375635873|-13.488194756784|-13.969105143324|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.45677358621|12.45677358621|12.385303783346|12.35442275624|12.35442275624|12.35442275624|12.35442275624|-13.549240854928|-13.549240854928|-13.549240854928|-13.549240854928|-13.602396539638|-13.602396539638|-13.642588649499|-13.642588649499|-13.726209784335|-13.758706709941|-13.758706709941||-13.758706709941|-13.758706709941|-13.758706709941|-13.758706709941|-13.758706709941|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|32.103179887462|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|31.826923302472|31.826923302472|31.826923302472|31.826923302472||30.521580090854|30.204533434282|29.176623259893|29.176623259893|29.176623259893|29.060137336907|28.616818712218|26.768687246092|-35.007091269027|-35.007091269027|-35.007091269027|-35.007091269027|-35.007091269027|-37.830101367645||-37.902891552903|-38.500434041529|-38.819037676419|-39.032932970883|-40.02847981228|-40.845532573743|-41.046953983125|-41.046953983125|-41.836449114279|-42.979358610053|-42.979358610053|-43.326789150126|-43.510696898442|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|||-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.688213972705|-44.688213972705|-45.079598590684|-45.66700063475|-46.468887602047|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|37.375461853645|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393||-43.75878784393|-43.75878784393|-43.75878784393|||-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.916453808929|-44.358837200961|-45.182394989432|-45.182394989432|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.644742861725|-45.925982804915|-45.925982804915|-45.925982804915|-46.02353514104|-47.965150392375|-49.550549678299|-49.550549678299|-49.550549678299|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416||-49.810413382416|-50.951834343596|-50.951834343596|-50.951834343596|-51.293706945494|-52.351338549803|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||245.82289727408|244.49581562897|241.55747092455|241.26869274822|241.26869274822|241.26869274822|241.26869274822|241.26869274822|241.26869274822|241.26869274822|239.41189826028|236.99288371423|-263.10199884451|-263.10199884451|-263.10199884451|-263.10199884451|-263.10199884451|-263.10199884451|-267.26055732344|-272.08950271181|-283.04389190201|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433||258.25946775433|258.25946775433|257.87051864197|252.45335404663|247.12594283718|234.93069758997|234.93069758997|233.36744176663|227.79715751848|222.4968416872|218.09093673388|218.0081403189|218.0081403189|218.0081403189||217.00019248134|217.00019248134|217.00019248134|214.58354720149|-231.16225612843|-231.16225612843|-231.16225612843|-231.16225612843|-231.16225612843|-231.16225612843|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|||-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.69704391494|-234.49671546104|-235.38523940115|-240.21198865075|-241.47797767198|-241.47797767198|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|224.2732858752|216.46476513531|214.12750833991|212.61945913635|212.09940209215|209.63266356593|208.7270537851|208.7270537851|205.46310209587|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703||-230.16202931703|-230.16202931703|-230.16202931703|||-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-232.89669805435|-233.43133212094|-234.33036688704|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|202.46818207619|192.75631341799|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-211.06445592623|-213.32606563282|-214.79517896323|-214.79517896323|-217.77242107026|-223.53880118917|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|191.7635537009|191.12617077878|180.09852308754|173.98169384536|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.07324624098|170.07324624098|170.07324624098|170.07324624098|159.63694026775|151.60479845374|151.60479845374|151.60479845374|151.60479845374|150.90255773695|150.01395371923||147.95994857692|144.84438730769|137.35487478632|129.96498741991|124.70735364365|122.39670066065|-148.48130521839|-148.48130521839|-148.48130521839|-154.92367246488|-161.14296635366|-164.60329933935|-164.94811037706|-165.77567819673|-171.19519799637|-176.69188513675|-181.20209730906|-183.61344145452|-184.35521272724|-186.08912525249|-187.76569472499
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||246.41671698646|245.54635220718|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791||241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791||241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|239.39439866434|233.50164467534|233.50164467534|233.50164467534|233.50164467534|233.50164467534|224.75182741704|215.09738866817|215.09738866817|215.09738866817|215.09738866817|215.09738866817|215.09738866817|215.09738866817||-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816||-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-244.05548938044|-244.05548938044|-244.08130854111|-244.08130854111|-244.08130854111|-244.08130854111|-244.08130854111|-246.67367615679|-251.58186239643|-252.92415405877|-252.92415405877|-252.92415405877|||-252.92415405877|-252.92415405877|-252.92415405877|-252.92415405877|-255.80461562085|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-258.37048663387|-262.66165181542|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|225.92828987268|225.92828987268|225.92828987268|225.92828987268|225.92828987268|225.92828987268|220.75365541409|185.30961712677|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-217.87905468583|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|188.77646495568|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068||188.66036249068|188.66036249068|188.53929165631|||182.12699072923|181.9419648805|181.9419648805|180.86884834135|178.47883219586|178.47883219586|176.84314383254|168.89239203913|163.41375825122|162.35973545925|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|152.79506345066|152.22784810897|149.58650213741|148.34055165739|145.11172474194|143.36632938503|143.36632938503|142.52924707332|136.6658314378|136.05658202198|136.05658202198|134.40730725424|130.66367998274|127.33741982945|123.33046885076|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-149.88274665539|-154.38734407416|-154.38734407416|-158.78594345507|-163.10659604003|-165.95177931178|-166.75753460315|-168.57503319214|-168.78742469777|-168.78742469777|-168.78742469777|-175.98275759961|-175.98275759961|-175.98275759961|-176.75524567118|-176.75524567118|-178.45027974966|-181.83364925255|-185.87071545775|-190.02301971841|-192.9255806862|-193.29866532274|-193.29866532274|-193.29866532274|-193.29866532274|-197.14295587483|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|170.31258224569|-193.96930569927|-193.96930569927|-193.96930569927|-193.96930569927|-196.02003181379|-196.02003181379|-196.02003181379|-196.1778149914|-200.1642343017|-207.73803387444|-211.55337927917|-213.84819309556|-216.58688579492|-219.78071693055|-219.78071693055|-221.65635451865|-221.67928144216|-225.28253493573|-231.45281659526|208.02025707975|208.02025707975|208.02025707975|208.02025707975|208.02025707975
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||4.0955431758646|4.053825755835|4.0185357431985|4.0185357431985|4.0185357431985|3.9568175585642|3.9146861005243|3.8728732718821|3.8325257449013|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7276798890141|3.7099779232903|3.6804198406982|3.6661819523381|3.6661819523381|3.6661819523381|3.6661819523381|3.6661819523381|3.6290910316625|3.5519899872849|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409||3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.567005877243|3.5226732939995|3.2596615995122|3.2596615995122|||3.2596615995122|3.2392906309447|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.185648790491|3.185648790491|3.1772602785276|3.1772602785276|3.1772602785276|3.1148447712977|3.0559385706671|3.0421818783264|3.0421818783264|3.0421818783264|3.030202076433|2.9956690708773|2.9552989447532|2.9123321334983|2.8644802217643|2.8139016244202|2.8139016244202|2.8139016244202|2.7611128327349|2.6685700015999|2.6546332655987|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.661046662063|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.4713240706796|2.4616933358902|2.4429280989513|2.4429280989513|2.4429280989513|2.4429280989513|2.4429280989513|2.4344757390403|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5848065015545|-2.5848065015545|-2.5848065015545||-2.5848065015545|-2.5892295304129|-2.5965797434114|||-2.5965797434114|-2.6011996545022|-2.6181490546154|-2.6181490546154|-2.6181490546154|-2.6420441106741|-2.6420441106741|-2.6420441106741|-2.6551600513397|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4433098473502|2.4227887434378|2.4126542323844|2.4053936130489|2.3737705291073|2.3497451081056|2.3467167631541|2.329351903747|2.2900577008177|2.2802862259469|2.2538737160985|2.1997485009635|2.1559428338436|2.0978253289756|2.0702504498757|2.0612597591834|2.0612597591834|2.0195107467921|1.9616786250308|1.8337540570051|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9919396534703|-1.9919396534703|-2.0104431278777|-2.0104431278777|-2.0104431278777|-2.0237146226645|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8719445259393|-1.9923029835061|-1.9923029835061|-2.0010589024575|-2.0042320910594|-2.006924550125|-2.0093828141404|-2.0093828141404|-2.0093828141404|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0239143487793|-2.0472382105039|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.090966129103|-2.090966129103|-2.090966129103|-2.0997956459154|-2.1047600101088|-2.1047600101088|1.9918276109728|1.9918276109728|1.9918276109728|1.9918276109728|1.9918276109728|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9559576204516
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-116.37432728653|-117.12703218333|-117.99670590154|-119.77967313916|-120.07185845011|-120.29650904993|-120.59612091228||-120.91126293808|-120.91126293808|114.83813486376|114.83813486376|114.83813486376|114.83813486376|114.83813486376|113.26459895547|111.34978807752|111.34978807752||111.34978807752|111.12199251723|110.62998753203|110.01484505922|110.01484505922|110.01484505922|110.01484505922|109.07760553659|108.63963471299|108.63963471299|105.96626240286|104.53303584975|104.53303584975|103.87003813763|103.46115611416|102.01239271541|-108.37488657617|-108.37488657617|-108.37488657617||-108.37488657617|-108.37488657617|-108.37488657617|-108.37488657617|-108.37488657617||-108.37488657617|-108.37488657617|-108.37488657617|-108.37488657617|-116.62765276855|-116.84403626115|-116.84403626115|-116.84403626115|-117.68226429258|-118.27995375982|-118.27995375982|-120.87772750182|-122.26139044226|-122.26139044226|120.95494726831|120.95494726831|120.95494726831|120.95494726831|120.95494726831|120.95494726831|120.95494726831|||120.95494726831|120.62076170449|120.62076170449|120.62076170449|120.62076170449|120.62076170449|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|122.35366992242|122.35366992242|122.35366992242|122.35366992242|122.35366992242|122.35366992242|118.71860027616|118.71860027616|117.93511263866|117.05123887613|116.08026022993|114.32695701478|111.45439580147|108.43266183209|102.90295920187|102.7943989945|100.55488641533|99.872102713952|99.146778928316|98.854171354433|98.854171354433|93.525747068348|-105.5763984702|-106.21655188909|-106.81639008287|-106.81639008287|-106.81639008287|-107.50710365246|-109.33678258206|-110.74809067277|-112.56009666156|-113.70233018344|-116.16981567217|-116.8481269818|-118.92736010876|-121.54206927978|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||30.800590954018|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-32.052984598366|-32.347759223743|31.203957234337|31.203957234337|31.203957234337|31.203957234337||31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.154397075391|31.049330041382|31.007197954004|31.007197954004|30.874665262241|30.813515983178|30.740017610738|30.580575631668|30.506883248638|30.506883248638|30.457647651379|30.344608353183||30.224563862003|29.932850176667|29.911499348586|29.787776672515|29.61453985539||29.61453985539|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|||29.353380342533|29.353380342533|29.353380342533|29.264866453862|29.163741012917|29.098600807572|28.942889574263|28.878211316239|28.804202625123|28.804202625123|28.804202625123|28.804202625123|28.804202625123|28.743558853829|28.612287064353|28.583097797809|28.556219796536|28.306910863847|28.268789467249|28.015321079265|27.914090487543|27.914090487543|27.914090487543|27.868434002205|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.813351897797|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094||27.706084474094|27.706084474094|27.706084474094|||27.60398264303|27.321091656046|27.201213841259|27.101348034341|26.993163973975|26.975511830147|26.975511830147|26.600568975669|26.411743285107|26.410269553846|26.344743630826|26.26048495144|26.26048495144|26.142206158575|26.113562228875|25.973401204962|25.955734620491|25.955734620491|25.955734620491|25.955734620491|25.955734620491|25.795260519892|25.550290314257|25.47196287763|25.47196287763|25.37995820191|25.33328718771|25.331430696|25.140478635882|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.070547227312|-26.070547227312|-26.070547227312|-26.070547227312|-26.070547227312|-26.070547227312|-26.12838546904|-26.2843172514|-26.354796670495|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.590748351191|-26.683503441488|-26.683503441488|-26.683503441488|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.640317012705|25.583685082239|25.551316546115|25.451464015812|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.366807764904
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||-1.1040925308446|-1.1040925308446|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1199144868501|-1.1280775240594|-1.1280775240594|-1.1280775240594|1.048587427273|1.048587427273||1.048587427273|1.048587427273|1.048587427273|1.048587427273|1.0389103905834|1.0389103905834|1.0373448482793|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0300871542628|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853||1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853||1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0048753570629|1.0048753570629|1.0048753570629|1.0048753570629|1.0048753570629|1.0048753570629|0.98597253816137|-1.0918154326131|||-1.0918154326131|-1.0918154326131|-1.0918154326131|-1.0918154326131|-1.1008727376013|-1.1008727376013|-1.1008727376013|-1.105636375298|-1.1185404185342|-1.135822667445|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1695263461154|-1.1748625984768|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|1.0452053271937|1.0452053271937|1.0452053271937|1.0452053271937|1.0452053271937|1.0452053271937|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0162861602923|1.0162861602923|1.0162861602923|1.0162861602923|1.0162861602923|0.99059574663872|0.96256341136524|0.96256341136524|0.96256341136524|0.95605731089186|0.95605731089186|0.95605731089186|0.95605731089186|0.95605731089186|0.94698693481652|0.94698693481652|0.94698693481652|0.94698693481652|0.94698693481652||0.94698693481652|0.94698693481652|0.94698693481652|||0.92431888014705|0.89918755856522|0.88748621573457|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129||0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.84598065916766|0.81875627906311|0.81194913020826|0.81194913020826|0.78613789800247|0.78550976923759|0.78550976923759|0.75431638417039|0.73362932003642|-0.8741877968841|-0.8741877968841|-0.8741877968841|-0.89470867268832|-0.90292630982169|-0.92119588003963|-0.92730101331968|-0.92977891680156|-0.96839324761932|-0.98527030072284|-1.0474669604574|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0607454163284|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0817331484886|-1.090759041346|-1.0931489560746|-1.1081099381869|-1.1237406914402|-1.1237406914402|-1.13693402928
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-97.114014300649|-98.937796549603|-99.986438915249|-101.05159777747|-101.39622093954|-102.02913429249|-102.94904022205|-103.59893247803|-103.74881216905|-106.45423684542|-108.68804449974|-109.65337853893|-110.72598039292|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-113.23142898325|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.40092699236|107.40092699236|107.40092699236|106.84547553798|-110.15678337196|-110.15678337196|-110.15678337196|-110.15678337196|-111.04086651382|-113.33429553307|-114.3158851972|-114.61899608628|-114.61899608628|-114.99504404461|-114.99504404461|-114.99504404461|-114.99504404461|-114.99504404461|-115.66981188942|-115.66981188942|-117.89978776694|-118.81579215145|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|||113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|112.18949908442|111.82166183465|111.42587137933|111.42587137933|111.42587137933|108.80652248325|105.10724610159|-107.66224915728|-107.66224915728|-107.66224915728|-107.66224915728|-107.66224915728|103.41111112564|103.41111112564|103.41111112564|103.41111112564|103.41111112564|103.41111112564|101.12345341543|100.18161846641|100.17957386975|99.355084790169|99.188982845875|96.832689999257|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.046491812|-102.046491812|-102.34887970634|-102.43842178729|-102.43842178729|-102.43842178729|-102.43842178729|-102.43842178729|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354||99.288761285354|99.197854211067|99.197854211067|||99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|98.414929318626|98.414929318626|98.414929318626|98.414929318626|98.414929318626|98.414929318626|95.455473290769|95.211641906464|94.657376420458|93.778243379779|93.778243379779|91.83098487144|91.83098487144|91.83098487144|91.83098487144|91.38164858559|91.265722854703|91.167467125885|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.329933596061|-95.329933596061|-96.472147677128|-97.419053313671|-98.498946769964|-99.073830931199|-100.84869908493|-101.74654587602|-101.74654587602|-102.10375742088|-102.10375742088|96.58471685902|94.621904230291|-99.755727005893|-99.755727005893|-99.755727005893|-99.755727005893|-99.755727005893|-100.73969650367|-102.65352788156|-102.65352788156|-102.65352788156|-102.65352788156|-102.92780837534|-102.92780837534|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-104.43088586206|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584||-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-105.495883774|-106.66209223452|-107.65566727779|-107.65566727779|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|135.44757842374|133.86620584409|130.76466397091|-147.16769329647|-147.16769329647|-147.16769329647|-147.16769329647|-149.40032616301|-150.35591168584|-151.38434903028|-151.89372419651|-151.95600051655|-151.95600051655|-151.95600051655|-153.00311363818|-155.9470147941|-157.47970442682|-157.47970442682|-160.58555534052|-161.95062942159|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017||-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.95000800463|-163.0923395386|-163.0923395386|-163.0923395386|-163.0923395386|-163.59475900282|-163.59475900282||-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-164.42299823542|-164.42299823542|-166.03219625441|-168.67627053027|-168.67627053027|-168.67627053027|-170.47363307482|-171.52625134262|-171.57190559274|-171.57190559274|-174.7699459057|-174.7699459057|-174.7699459057|||-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-176.0888226806|-178.57091663269|-180.75102221069|-182.17335411241|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-187.49680227067|-187.49680227067|-187.49680227067|-204.07867827709|183.26135815767|183.26135815767|183.26135815767|181.11262034473|180.13880135281|174.43177177358|174.31147588014|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-190.76648449974|-191.78851874754|-193.04834433049|-193.71482839021|-194.17758506573|-194.29731521382|-195.84146711312|-197.52940095225|-198.5333925172|-200.41354220932|-204.22060482839|-206.80183180884|-206.80183180884|-207.68803150472|-211.00336850812|-213.98101227736|-215.6522644173||-215.6522644173|-215.6522644173|-215.6522644173|||-215.6522644173|-215.6522644173|-215.6522644173|-215.6522644173|-216.26918709399|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-219.03491349395|-220.01101245015|-222.22131418681|-222.22131418681|-222.22131418681|-222.46701383035|213.55851072083|213.55851072083|213.55851072083|213.55851072083|213.55851072083|213.55851072083|213.55851072083|211.44278901165|211.1417168637|211.1417168637|203.11302280645|200.43459730066|200.43459730066|200.37177562622|197.72419971788|194.81700987663|194.81700987663|194.81700987663|188.00778553051|182.17531979925|180.39480605|177.27200502681|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|-202.54767873175|-202.54767873175|-203.46964133986|-203.67182354141|-203.92817287888|-203.92817287888|-208.69254669307|188.47797503638|188.47797503638|188.47797503638|188.47797503638|188.47797503638|188.47797503638|188.47797503638|185.15553490506|184.48512729453|184.48512729453|184.48512729453|184.48512729453|181.61680776595|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-198.56373257093|-198.56373257093||-198.66007499624|-198.66007499624|-198.66007499624|-198.66007499624|-198.66007499624|-201.67429224572|-206.45141290648|-208.36532905935|-208.36532905935|-209.8614791062|-211.91831706922|-215.52479769302|-222.45654064432|-222.45654064432|-223.96282022546|-224.61582336983|-224.61582336983|-231.41157022383|205.31978287344|205.31978287344|205.31978287344
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796||1219.3464125796|1219.3464125796|1219.3464125796|1219.1293351036|1184.6103940387|1149.2350543688|1149.2350543688|1146.5138664488|1146.5138664488|1146.5138664488|1146.5138664488|1142.9336878727|1110.8156427753|1100.5518590503||1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1096.428308016|1070.0314533511|1067.417297506|1067.417297506|1067.417297506|1052.2311591509|1052.2311591509|1043.8123990565|1038.6804433961|1029.8507612171|1017.5834738349|986.1050506803|965.870501509|965.870501509|958.92015901174|948.93040976806|||948.93040976806|934.01734982909|931.8362343569|931.8362343569|929.37359372989|916.40484345639|914.56769591453|914.56769591453|899.37298447426|888.73887652088|879.06413983893|879.06413983893|879.06413983893|879.06413983893|874.12682204325|873.08535782583|869.92817536204|866.32026334172|864.1291973258|864.1291973258|864.1291973258|853.90841464477|848.48672590738|845.10547670265|845.06164078072|836.97627241694|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|833.20274162687|828.370401151|828.370401151|828.370401151|828.370401151|828.370401151|828.370401151|828.370401151|816.06245109984|816.06245109984|816.06245109984|816.06245109984|816.06245109984|816.06245109984|786.08909090303|783.86176025685|783.86176025685|783.86176025685|762.01306695206|753.51001579743|740.47887497457|737.3734054622|732.02379524012|731.52485283381||731.52485283381|731.52485283381|731.52485283381|||731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|725.91435866109|725.91435866109|725.91435866109|712.18607437696|712.18607437696|712.18607437696|712.18607437696|712.18607437696|712.18607437696|712.18607437696|691.98695901694|691.98695901694|631.39178036388|626.06956173243|600.86671123169|600.86671123169|597.05609787462|585.36750675305|-661.05235042048|-661.05235042048|-661.05235042048|-661.05235042048|-661.05235042048|-679.78038935608|-685.60342062785|-696.70095781567|-697.39159794995|-697.39159794995|-697.39159794995|-701.87955327772|-715.25505919747|-719.58993031203|-719.58993031203|-719.58993031203|-737.30103001793|-741.85233692977|-741.85233692977|-741.85233692977|-741.85233692977|-741.85233692977|-741.85233692977|-748.40422817333|-748.40422817333|-759.44914241481|-781.32120343242|-781.32120343242|-781.32120343242|-781.32120343242|-781.32120343242||-785.77255228928|-812.95740401934|-826.28600446593|-829.66790674807|-829.66790674807|-832.13100749785|-848.70111944206|-869.48735493562|-870.54000540012|-870.54000540012|-872.09387535777|-898.92428881698|-898.92428881698|-908.20899853949|-908.20899853949|-915.94884454149|-922.09226665944|-922.09226665944|-922.09226665944|-922.09226665944|-936.61508160089
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||23.538879520424|22.940283236101|-26.60213462221|-26.60213462221|-26.60213462221|-26.60213462221|-26.60213462221|-26.60213462221|-27.05237114548|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963||22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963|22.831658702963||22.831658702963|21.935071905299|21.935071905299|21.894524741884|20.710582283598|20.192444475823|20.192444475823|20.192444475823|20.192444475823|20.192444475823|20.192444475823|20.192444475823|20.192444475823|20.192444475823|20.113825966178|19.790362227028|19.434950593543|19.434950593543|19.434950593543||19.434950593543|19.434950593543|19.434950593543|19.10550048995|18.519999908606||18.388889656243|17.338210275634|16.862456510314|15.422730019632|-15.959963712498|-15.959963712498|-15.985515233989|-16.330572416513|-16.508413264187|-16.807918050446|-16.807918050446|-17.07101967882|-17.11335789214|-17.11335789214|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|||-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.227220054132|-17.227220054132|-17.297466697144|-17.860518126408|-18.573354143478|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.787799411453|-18.787799411453|-19.17310996126|-19.545677556714|-19.906700981645|-19.906700981645|-20.268002180025|-20.458890654163|-21.655990522787|-21.838322129167|-22.201469066316|-22.216075820585|-22.413973617179|-22.697747759932|-22.792875712636|-22.792875712636|-22.792875712636|-22.792875712636|-23.429861962269|-23.709577207137|-23.709577207137|-23.709577207137|-23.709577207137|-24.07397442876|-24.158579078868|-24.158579078868|-24.158579078868|-24.430643204798|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659||21.432408342659|21.432408342659|21.432408342659|||21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.2015652236|20.137295040451|19.513661050092|19.377483555431|19.377483555431|19.028314586872|18.020349604547|17.240993712173|17.240993712173|17.240993712173|17.240993712173|17.240993712173|17.240993712173|17.240993712173|-19.953931668841|-19.953931668841|-19.953931668841|-20.138811698052|-20.395508995876|-20.395508995876|-20.885504535228|-20.885504535228|-20.937228206561|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|16.844766885074|-19.086442525077|-19.086442525077|-19.086442525077|-19.086442525077|-19.086442525077|-19.119188034594|-19.119188034594|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.489825822166|-19.489825822166|-19.75536272399|-19.850403386933|-19.956004123535|-20.098338847521|-20.118709834817|-20.336529104802|-20.336529104802|-20.336529104802|-20.738364900586|-20.910961483846|-21.061001576183|-21.061001576183|-21.329445932968|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-22.110164304051|-22.611294052638|-22.670857255887|-22.670857255887|-22.765952553166|-23.570502879236|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|19.710485483893
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||45.81149908134|45.101762879814|45.101762879814|45.101762879814|42.76783883538|-50.560315724761|-50.560315724761|-50.560315724761|-50.560315724761|-50.560315724761|-50.560315724761|-50.560315724761|-50.560315724761|-52.832818159958|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215||45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.709046342215|45.430995705217|43.182273390657|43.031415200638|42.873127646366|41.581863503897|40.926458046661|40.377508876308|39.713038765292||-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-46.170352247965|-46.703810881257|-48.259790419075|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-49.667127777517|||-50.127624742999|-50.127624742999|-50.389446461711|-50.389446461711|-50.389446461711|-50.389446461711|-50.389446461711|-50.754939410989|-51.238823305572|-52.227095411399|-52.227095411399|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-53.660090234321|-53.944520714594|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-55.664763327601|-56.660023095353|-56.660023095353|-56.660023095353|-58.770025653026|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721||50.730662776721|49.626868620727|48.029854658813|||47.538727525838|46.53897471336|45.025970828837|43.170335990786|43.170335990786|43.033707334597|41.094008323016|41.094008323016|41.094008323016|41.094008323016|41.094008323016|40.381882280727|40.381882280727|40.381882280727|39.710375461998|39.514327643119|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.7933211903|33.962022527525|33.768690431644|33.768690431644|32.586477849803|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-42.216469239954|-42.751632319296|-43.021258895491|-43.887508781855|-44.658344065817|-45.037048750091|-46.067881934034|-48.364485290462|-48.364485290462|-48.364485290462|-49.69954958373|-49.69954958373|-49.69954958373|-49.69954958373|-49.69954958373|-49.69954958373|-49.907833421823|-50.172591249807|-51.643165779535|-51.643165779535|-52.628517151346|-53.039991843716|-53.039991843716|-53.039991843716|-53.039991843716|-53.039991843716|-53.039991843716|-54.505523774376|-54.951517942988|-54.951517942988|-54.951517942988|-54.951517942988||-55.2913948074|-55.2913948074|-55.2913948074|-55.2913948074|-56.382106358808|-57.732896335701|-58.206971684331|-58.206971684331|-58.432745552984|-60.108605703742|-60.697661569862|-60.697661569862|-60.919622610177|-61.299846553655|-61.299846553655|-61.299846553655|-61.299846553655|-62.067878828944|-63.80128172868|-64.5400687217|-64.655631913
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|89.635630438639|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.096965489865|89.096965489865|88.92560105592|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|88.718468947903||88.718468947903|88.718468947903|88.718468947903|88.718468947903|88.718468947903|88.718468947903|88.528158538748|88.528158538748|88.528158538748|88.528158538748|88.528158538748|88.243288218102|88.227046316554|-94.450274323063||-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.989199795807|-96.612307999107|-96.612307999107|-96.612307999107|-96.612307999107|89.902538442725|89.902538442725|89.902538442725|89.902538442725|89.902538442725|89.902538442725|||89.902538442725|89.902538442725|89.902538442725|89.902538442725|89.902538442725|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.262524069873|89.262524069873|89.029256588825|89.029256588825|89.029256588825|89.029256588825|88.37528011805|88.37528011805||88.37528011805|88.37528011805|88.37528011805|||88.37528011805|88.37528011805|88.37528011805|88.37528011805|88.37528011805|88.37528011805|88.37528011805|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|87.585009895827|85.811123886666|84.695685747554|84.434107651634|83.3450190734|83.3450190734|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.518426445013|-92.576028535637|-92.951147818866|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|85.353724170536|85.353724170536|85.353724170536|85.353724170536|85.353724170536|85.353724170536|85.07354648397|85.07354648397|85.07354648397|84.470603813569|83.899267531521|83.899267531521|83.426260761134|83.426260761134|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061||-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||-289.03740077612|-289.03740077612|-289.03740077612|-289.03740077612|-289.03740077612|-292.1804453068|-296.40749551776|-296.65851082825|-296.65851082825|-296.65851082825|-300.1248102191|-300.1248102191|-301.81612906814|-301.81612906814|-301.81612906814|-301.81612906814|-301.81612906814|255.0808191362|255.0808191362|255.0808191362|255.0808191362|255.0808191362|255.0808191362|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246||238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|238.39598713246|224.64393545481|224.64393545481||206.21548383868|199.18387093186|191.16791306204|172.08767955244|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|161.92083288424|160.81893805801|160.81893805801|155.00437290734|143.52267649814|143.52267649814|126.89186565792|121.59928991967|||-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-149.56962056025|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-154.96489409209|-157.78321455585|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078||-161.98469968078|-161.98469968078|-161.98469968078|||-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-174.11633475884|-179.04036907205|-183.67818879032|-191.03649869388|-202.81479862472|-213.43982938418|-213.97337355756|-223.83708461284|-226.36464987271|-226.36464987271|-229.18294599844|-258.1081924261|-272.02442930157|-274.55492144619|-284.4267990434|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|199.49657925464|196.5239769496|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|190.62218167727|181.26486711971|179.53187050807|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-261.84642831062|-266.18293657435|-266.18293657435|-266.18293657435|-266.18293657435|-266.18293657435|-277.0588129906|-284.232014434|-295.41196353398|-303.70217627908|-309.73609796525|-318.7161342409|-323.91267519823|-334.09852738768|-349.05503151582|-363.4222572398|-377.13635848097|-381.32608522896|-386.22010636629|-386.22010636629|-389.66267718542|-395.48703649209|-395.48703649209|-395.48703649209|-395.48703649209|-395.48703649209|-395.48703649209|-417.43004054676||-429.86671171863|-443.71979470472|-445.25376494969|-467.44862772188|-475.05335263369|-482.85279198882|-501.28087998758|-505.83986665287|-519.15540739207|-531.47823043564|-544.20151905634|-544.20151905634|-554.89057672927|-573.91952237497|-598.89614899302|-601.21794332558|-632.87993763877|525.02120842851|525.02120842851|525.02120842851|525.02120842851
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||136.26113298295|136.26113298295|133.90237191383|133.4081903372|132.87576907584|132.84639658872|132.18656405096|132.18656405096|132.18656405096|131.28951707023|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-137.68319466677|-137.68319466677|-138.11688648956|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|||131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552||131.19606678552|130.89452417765|130.23614139992|129.46682676163|128.21646810998||127.56052320786|126.55835806869|125.64484158646|125.33537526805|124.8626370505|124.32737277122|123.49397301978|123.49397301978|123.49397301978|123.49397301978|123.49397301978|123.49397301978|123.49397301978|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305||||122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-127.80218308778|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.17020229222|-128.41133376097|-128.41645915389|-128.41645915389|-130.6294007553|-131.56600117831|-132.4511096229|-132.94567947805|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647||126.56905168647|126.02117193136|125.63463547929|||124.93849047802|124.35387271402|124.13317592642|124.13317592642|124.02886010495|124.02886010495|124.02886010495|124.02886010495|124.02886010495|123.15429053138|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-131.76757578547|-133.68619362177|-134.38466195334|-135.60518105018|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.16525662344|126.77250430763|125.85832964248|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.76245411936|125.76245411936|125.76245411936|125.76245411936|124.4582781163|123.75731729326|123.75731729326|123.75731729326|123.71923355325|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92736125117089|-0.93551093890672|-0.93551093890672|-0.93551093890672|-0.93551093890672|-0.93765105422343|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.94035740207184|-0.94035740207184|-0.94082088579058|-0.94082088579058|-0.9486343210419|-0.95423370740541|-0.95423370740541|-0.9673707898207|-0.97041198895458|-0.97604111483896|-0.98701931546697|-0.98701931546697|-0.98701931546697|-0.98952150025378|-0.9993572265838|-1.0030080213518|-1.0032866745494|-1.00364802388||-1.00364802388|-1.00364802388|-1.00364802388|-1.00364802388|-1.00364802388|0.98533558285188|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0047557093778||-1.0084507672962|-1.0128897559838|0.9942233175242|0.9942233175242|0.9942233175242|0.9942233175242|0.9942233175242|0.99202594163286|0.98820495902593|0.98820495902593|-1.0142242744909|-1.0142242744909|-1.0142242744909|-1.0142242744909|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0217323787208|||-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0280084602747|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0336398502302|-1.0336398502302|-1.0375698495918|-1.043355377627|-1.0691651048819|-1.0691651048819|-1.0691651048819|-1.0812390449488|-1.0920111584619|-1.0920111584619|-1.0956790765078|-1.1241990084947|-1.1362211169469|-1.1379273351901|-1.1379273351901|-1.145474784559|-1.1523053038848|-1.1630058607275|-1.1633647880347|-1.1633647880347|-1.1633647880347|-1.1658497608802|1.1561153955478|1.1561153955478|1.1561153955478|1.1561153955478|1.15196157906|1.1364017748562|1.1322490785994|1.1322490785994|1.1176100941144|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.0872536985463|1.057392997696|1.0549816824731|1.0549816824731|1.0549816824731|1.0549816824731||1.0549816824731|1.0520907748338|1.0362119198504|||1.0095888421201|1.0095888421201|1.0024320135804|0.99076480663964|0.99076480663964|0.99076480663964|0.96818313772092|0.96510716370118|0.96510716370118|0.96510716370118|0.95194472636722|0.95194472636722|0.95194472636722|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95030384468641|0.93615063607403|0.93615063607403|0.93615063607403|0.93172291119571|0.92741435655483|0.91973820536808|0.90048686894527|-0.94612252435233|-0.94612252435233|-0.94612252435233|-0.94612252435233|-0.94612252435233|-0.95096947441659|-0.96063273361613|-0.96430586102188|-0.96430586102188|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.982063087644|-0.99363387923103|-0.99363387923103|-0.99363387923103|-1.0001487544362|-1.0034430778893|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168||0.9274993304881|-0.97094027668249|-0.97094027668249|-0.97094027668249|-0.97094027668249|-0.97658189378084|-0.97658189378084|-0.97658189378084|-0.97658189378084|-0.98020211681062|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||-252.5015664869|-263.50314965234|-263.50314965234|-263.50314965234|-263.50314965234|-265.91867923647|-265.91867923647|-265.91867923647|255.31705649068|255.31705649068|255.31705649068|255.31705649068|255.31705649068|255.31705649068|249.19950721186|245.97167467985|244.69074964427|240.79527738253|240.30030820281|239.51423133645|238.74905103266|238.74905103266|237.93902747964|237.93902747964|237.93902747964|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|236.47561544467|235.83401716074|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|228.91385266472|228.6265029608|221.14055884534|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.64032766857|-231.38312057848|-231.38312057848|222.6782461994|222.6782461994|222.67684715976|222.67684715976|221.88150673129|221.88150673129|221.88150673129|221.88150673129|221.88150673129|220.49888619309|||220.49888619309|220.49888619309|220.49888619309|217.60987354788|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-218.32497959199|-220.13886621332|-221.05312256259|-221.05312256259|-221.05312256259|-221.05312256259|-221.53124729177|-221.77160159478|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|208.29633121358|208.29633121358|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28253275988|186.39170272745|176.70306288611|176.70306288611|176.70306288611|176.70306288611|176.70306288611|176.70306288611|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695||-183.52297530695|-183.52297530695|-183.52297530695|||-183.52297530695|-183.858864843|-185.31539859943|-186.88377571296|-186.98752636591|-188.17503149951|-189.16114577148|-193.49015891655|-193.49617844267|-193.49617844267|186.44075083493|186.44075083493|186.44075083493|186.44075083493|186.44075083493|186.44075083493|184.93973027069|183.86636713697|183.55756488457|183.55756488457|183.55756488457|180.45285071946|178.88094965194|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|172.54678312645|172.18531678899|171.54997162097|171.54997162097|171.54997162097|171.54997162097|166.63330485283|166.30367900993|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-179.61651771114|-179.6627969482|-183.53644664844|169.44458436546|169.44458436546|169.44458436546|169.44458436546|166.1495392011|166.07048797507|166.07048797507|166.07048797507|166.07048797507|166.07048797507|166.07048797507|166.07048797507|165.51303684381|165.51303684381|165.51303684381|165.51303684381|165.51303684381|-174.12312199381|-174.12312199381|-174.12312199381|-174.12312199381|-174.12312199381|-174.37422091612|-174.37422091612|-175.59358032157|-176.60792548734|-176.60792548734|-176.60792548734|-177.78657963627|-179.42195537185|-179.42195537185|-179.42195537185|-179.42195537185|171.62059881849|171.62059881849||171.62059881849|171.62059881849|171.62059881849|171.62059881849|169.23100113665|169.23100113665|169.23100113665|166.72333001864|162.7370343713|162.23899059962|162.23899059962|162.23899059962|162.23899059962|162.23899059962|162.23899059962|160.92110422663|158.93222340895|158.93222340895|158.8484188754|158.8484188754|158.3649152869
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||||||||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333||85.727415473373|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561||85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-99.989497964784|-100.3772178416|-100.62135500433|||-100.62135500433|-101.60389288564|-101.60389288564|-102.68070389053|-103.47698061857|-103.47698061857|-103.47698061857|-103.47698061857|-103.47698061857|-106.02997931279|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924||88.776916024924|88.776916024924|86.725237420135|||86.149473140564|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.456378365177|83.456378365177|82.051530838695|81.335036808348|80.93892707438|79.809919988785|76.133244686297|74.356656535704|74.356656535704|74.356656535704|74.356656535704|69.885175369668|-81.803230652997|-81.803230652997|-81.803230652997|-81.803230652997|-81.803230652997|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-83.569877514473|-84.162083397564|-85.000165261888|-85.617805575953|-87.633356411839|-88.267018141111|-89.281129216441|-90.901255024019|-91.951393962506|-92.318215344354|-93.656993080564|-93.656993080564|-94.441103168536|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-96.010039152304|-96.177821280338|-96.267243424366|-96.267243424366|-96.267243424366||-96.430269708579|-96.732743676443|-97.585496937719|-98.311664196614|-100.32680087262|82.586044008959|82.586044008959|82.586044008959|82.586044008959|82.586044008959|82.586044008959|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.365541134682|79.566042096645|79.566042096645
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||246.91031213971|244.67812459968|243.16340823001|243.16340823001|243.16340823001|-243.87804083675|-243.87804083675|-243.87804083675|-245.53502261355|236.21538168303|231.55830820717|231.55830820717|231.55830820717|-236.08308202035|-236.08308202035|-236.08308202035|-237.3978689115|-239.10874323499|-239.67638137222|-241.30709041357|-242.36898934842|-245.96554372046|-246.75338191162|-247.30931323514|-248.36164568684|-248.36164568684|-248.36164568684|-248.36164568684|241.93006705328|241.93006705328|235.14451894809|-240.61720116879|-243.92189018754|-246.16321131949||241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|240.66504057367|-246.21025462154|-246.21025462154|-246.21025462154|-246.21025462154|-246.21025462154|-246.21025462154|-248.52528291282|247.41635231909|243.045830275|243.045830275|243.045830275|243.045830275|243.045830275|240.24536697223|237.30040774692|-246.66616327541|-246.66616327541|-249.17073697268|-251.25915219186|-252.45461354652|-256.67236240311|-256.67236240311|253.93381184802|253.93381184802|252.30145760891|248.39050845434|244.35056494927|238.77840549919|238.68938950517|238.68938950517|||234.01598833908|233.54554259898|233.02282510997|224.69202789997|221.91299740737|221.91299740737|221.04221934153|216.79594980435|216.79594980435|215.35919728932|215.35919728932|214.64870035719|214.64870035719|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|213.83308729623|213.83308729623|210.28676366247|209.40195962497|-217.9442937633|-217.9442937633|-217.9442937633|-217.9442937633|-217.9442937633|-217.9442937633|-218.13030000044|-218.13030000044|-218.89542833171|-218.89542833171|-220.17269712909|-221.37244464538|-222.79715868259|-224.59217121307|-224.59217121307|-228.76907912564|-231.6323101396||-234.70256682177|-237.78062980197|-240.04792200219|-241.08102444688|-242.17336049653|-247.05373388503|-253.99025987226|247.22498876351|247.22498876351|247.22498876351|247.22498876351|245.74689970804|245.74689970804|245.45488856449|240.61654284944|238.42165783881|238.42165783881|235.60739759868|230.08730809146|230.08730809146||230.08730809146|226.43034232385|221.99415839636|||221.99415839636|221.99415839636|221.99415839636|212.74350932929|208.52056592143|205.38650113757|205.38650113757|200.27666793063|200.08518658959|195.76131843287|187.72368562176|-200.43883482752|-200.43883482752|-200.43883482752|-200.43883482752|-200.43883482752|-200.43883482752|-201.555281093|-201.555281093|-201.555281093|-201.555281093|-201.555281093|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|186.41039343841|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-202.06213450773|-202.06213450773|-209.77181493291|-213.86868139382|-215.23574988237|-215.23574988237|-215.23574988237|-215.23574988237|-218.07305406852|-219.00727581416|-219.00727581416|-219.00727581416|-223.66919331456|-229.8546592384|-233.06073248711|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|218.76814132104|218.7423792456|213.71375471733|-233.84944483219|-233.84944483219|-233.84944483219|-237.74938314688|223.16045039395|223.16045039395|223.16045039395|223.16045039395|223.16045039395|-237.28292121026|-237.28292121026|-237.28292121026||-237.28292121026|-240.66157912251|-243.90175458056|-248.27972731174|-252.07469701304|-256.08299668116|-257.34937861871|-257.34937861871|-258.45764290968|-261.49460323298|-263.88289248108|-266.59210275676|-267.17178084085|-268.41308982316|-268.71523434958|-268.71523434958|-270.58637149954|-272.30261913523|-272.30261913523|-272.41957681692|-274.74397424102
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8138862948621|-1.8138862948621|-1.8343181787823|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7491692986594|1.7491692986594|1.7491692986594|1.7414103444535|1.7162292139022|1.7162292139022|1.7162292139022|1.7162292139022|1.693310302307|1.6731287971055|1.6731287971055|1.6731287971055|1.6731287971055|1.6690319925453|1.6674800217048|1.6584222449081|1.648249683706|1.648249683706|1.6267218831822|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.5967246492215|1.5874124617826|1.5874124617826|1.5874124617826|1.5773471827255|1.5719969002125|1.5644210122573|1.5644210122573|1.5644210122573|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|||-1.6511213716053|-1.6639126402562|-1.6641252021464|-1.6690280349688|-1.7071422174723|-1.7253802965252|-1.7967559110421|-1.8321564223637|1.8024372047238|1.7948730374624|1.7948730374624|1.7843033566794|1.7783253425593|1.7783253425593|1.7783253425593|1.7783253425593|1.7648060116762|1.7642288377544|1.7528098215285|1.7435664655569|1.7421335936033|1.7421335936033|1.7421335936033|1.7421335936033|1.7421335936033|1.7421335936033|1.7238751517891|1.7129768450127|-1.7613590471098|-1.7647322937459|-1.7678136212528|-1.7726818238034|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7792081562289|-1.7792081562289|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7888765971267|-1.7998628528475|-1.800069825689|-1.8006331245546|-1.8043700832398|-1.8160778966514|-1.8184198899366|-1.821022104698|-1.8235095662774|-1.8235095662774|-1.8235095662774||-1.8235095662774|-1.8251970102391|-1.8251970102391|||-1.8341077886247|-1.8434530984719|-1.8499421115961|-1.8499421115961|1.7728421294859|1.7670183479615|1.7670183479615|1.7670183479615|1.7670183479615|1.7670183479615|1.7670183479615|1.76335371201|1.7581707842345|1.7503959913307|1.7503959913307|1.7421066980951|1.7373408124836|1.7270453887948|1.7094948642528|1.7049942936142|1.7022158796743|1.6791287721479|1.6656986410181|1.6618873736108|1.6576526320471|1.6529473636431|1.6477192876386|1.6019102928425|-1.4726273062067|-1.4726273062067|-1.4726273062067|-1.4726273062067|-1.4726273062067|-1.4823636746227|-1.5035020524435|-1.5035020524435|-1.5035020524435|-1.5035020524435|-1.5118450957478|-1.5118450957478|-1.5118450957478|-1.5118450957478|-1.543716770404|-1.552463074518|-1.5577367499942|-1.5780700552457|-1.5780700552457|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5993727930326|-1.6109697695064|-1.6260775786294|-1.6263083318543|-1.6263083318543|-1.6263083318543|-1.6263083318543|-1.6263083318543|-1.6426932025282|-1.6426932025282|-1.6426932025282|-1.6529350738037|-1.6529350738037|-1.6529350738037|-1.6529350738037|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383||-1.660567524383|-1.660567524383|-1.660567524383|-1.6667416916396|-1.6713796573773|-1.6763072237543|-1.6763072237543|-1.6763072237543|-1.6763072237543|-1.6920080168569|-1.6966776830293|-1.6966776830293|-1.6966776830293|-1.7157529705473|-1.743614394765|-1.7445715613949|-1.7523017401814|-1.7708908181853|1.6427149223929|1.6427149223929|1.6427149223929
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||-66.110222462206|-66.110222462206|-66.110222462206|-66.110222462206|-66.110222462206|62.955523172321|62.955523172321|62.955523172321|62.815584236827|62.815584236827|61.899640279599|61.899640279599|61.44959980204|61.259279634713|59.644170363448|59.644170363448|59.532682121893|59.532682121893|59.532682121893|-63.076782852166|-63.076782852166|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.819892292258|59.819892292258|59.819892292258|59.819892292258|59.819892292258|59.116547881494|58.623942811103|58.148507974289|58.148507974289|58.117785451305|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|56.929727540487|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.560887864691|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-62.635394620552|-62.752929815688|59.006513368426|59.006513368426|||58.591209795009|58.29544152367|57.439935568835|57.046119561753|56.832566012896|55.992852040968|54.843947301291|54.843947301291|54.843947301291|54.843947301291|53.948830801008|52.763145453133|52.580160783836|51.867956451916|50.468880068324|50.468880068324|50.468880068324|50.468880068324|50.468880068324|50.468880068324|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.885727466386|49.614060099914|49.614060099914|48.267845242105|47.854274212081|47.768081067622|47.636759200163|46.49639894175|46.178774957386|46.024195914497|45.805217801454|45.797462528417|45.664681400932|45.336915957635|45.336915957635|45.336915957635|44.815462310784|44.544766964374|44.476586622064|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|-47.186693411515|-47.186693411515|-47.422991467235|-47.698325157958|-48.44995990909||-48.44995990909|-48.44995990909|-48.652177558087|||45.776169696028|45.776169696028|45.776169696028|45.776169696028|45.026200182859|45.026200182859|44.361887066038|44.235986171465|44.158873489942|43.904858195612|42.76040075866|42.639889172356|42.19765390692|41.709058913233|41.637845101889|41.472700141988|41.472700141988|41.472700141988|40.659112108109|40.317853948655|40.317853948655|40.132617549965|39.844019550824|39.002243089173|38.950172935199|38.950172935199|38.950172935199|38.950172935199|37.902414465691|36.193239159877|35.534711355959|35.494888317367|35.494888317367|35.494888317367|35.494888317367|35.494888317367|34.962652855207|34.831844277901|34.831844277901|34.831844277901|33.640380377816|-37.038100745327|-37.038100745327|-37.038100745327|-37.038100745327|-37.318443221126|-37.582161499697|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.861654717641|-37.861654717641|-37.908504970556|-38.350424346093|-38.350424346093|-38.350424346093|-38.350424346093|-38.350424346093|-38.350424346093|-38.95047119896|36.752264322454|36.752264322454|36.752264322454|36.752264322454|36.752264322454|36.752264322454|36.281959230827|36.017732707579|35.514148597274|-37.557065676466|-37.557065676466|-37.557065676466|-37.557065676466|-37.557065676466|-37.793960887873|-37.813846304112|-37.85816055105|-37.996388454958|-37.996388454958||-37.996388454958|-38.33598944404|-39.021654412241|-39.061837405067|-39.869263774931|-40.24918231123|-41.132426570447|-41.374915995633|-41.46712887556|-41.822921252589|-42.393901834188|-42.393901834188|-42.393901834188|-42.393901834188|-42.622657198594|-42.622657198594|-42.683508761377|-42.977786893813|-43.192344187599|-43.192344187599|-43.192344187599
05956|586|/equities/yit|MSCI_EU_SMALLCAP||-2.5251925564146|-2.5251925564146|-2.5423241648086|-2.5423241648086|-2.5475021269436|-2.5475021269436|-2.5475021269436|-2.5475021269436|-2.5475021269436|-2.5475021269436|-2.5475021269436|-2.569113509138|-2.5855705255486|-2.6199672480664|-2.6470001502412||-2.6470001502412|-2.6470001502412|-2.6470001502412|-2.6470001502412|-2.6701335048704|2.3334908228289|2.3334908228289|2.3334908228289|2.2626563422294|2.2620626547173|2.1997857211514|2.1997857211514|2.1997857211514|2.1997857211514|2.1997857211514|2.1354285741828|2.0300318560095|2.0289241297478|2.0014991392823|2.0014991392823|2.0014991392823|2.0014991392823|2.0014991392823|2.0014991392823|1.9837767404684|1.9741963194883|1.931773628027|1.9018192718435|1.9018192718435|1.850021475996||1.8402363346995|1.8402363346995|1.8235404013462|1.7951003841633|1.7250004865588||1.7173893824618|-1.9239398848928|-1.9239398848928|-1.9239398848928|-1.9239398848928|-1.9246249577959|-1.9246249577959|-1.9246249577959|-1.9246249577959|-1.9246249577959|-1.9386944397246|-1.9900493471661|-2.0271928055382|1.8154721402205|1.8154721402205|1.8154721402205|1.8154721402205|1.8154721402205|1.8154721402205|1.8154721402205|1.8092468207718|||1.7811997149758|1.7811997149758|1.7609996966049|1.724444130121|1.7052712739157|1.6561347180658|1.6290386445051|1.5977096035222|1.5907884388212|1.5481275870775|1.5481275870775|-1.7408140903308|-1.7408140903308|-1.7408140903308|-1.7408140903308|-1.7408140903308|-1.7408140903308|-1.7408140903308|-1.7477378652707|-1.7589064115679|-1.7589064115679|-1.7589064115679|-1.7589064115679|-1.7589064115679|-1.7966182291944|-1.8165758451311|-1.8323620116808|-1.8565134379707|-1.8580480570726|-1.8580480570726|-1.8580480570726|-1.8580480570726|-1.9401089874828|-1.9914555959157|-1.9914555959157|-2.0297840096611|-2.0558711199913|-2.0734123155975|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.8967586708136|1.8967586708136|1.8441762142785|1.840084684492|1.8381496343357||1.8166890985294|1.8166890985294|1.8166890985294|||1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.7410544930323||1.7410544930323|1.729796938966|1.729796938966|1.729796938966|1.7116076933789|1.6898642862833|1.6898642862833|1.6898642862833|1.6898642862833|1.6898642862833|1.6575310170094|1.6575310170094|1.6575310170094|1.6575310170094|1.6575310170094|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8870502035537|-1.926068191018|-1.926068191018|-1.9584091485499|-1.9857323766813|-2.0144804187467|-2.0337560251742|-2.0432288332548|-2.0471431727504|-2.094923660502|-2.094923660502|-2.1139152484306|-2.1736177544275|-2.1736177544275|-2.1736177544275|-2.1736177544275|-2.1912419443306|-2.2408353169018|-2.2408353169018|-2.2408353169018|-2.2498169297702|-2.2581297948103|-2.264588735075|-2.2702097733498|-2.2926774642733|-2.3083082064287|-2.3100090406886|-2.3216501134052|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.1515467857121|2.1153853176698|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.0673942265181|2.0673942265181
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.7936962841|1333.4374403157|1331.6171754376|1331.3168268751|1330.2107153261|1330.2107153261|1327.7052652929|1326.2280725477|1325.0311917196|1323.7013241329|1322.223693481|1320.5818816456|1317.7576462729|1316.3973847476|1313.8859830529|1311.7529938652|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1310.407423109|1310.407423109|1310.407423109|1310.2443955173|1310.2443955173|1310.2443955173|1310.2443955173|1310.2443955173|1306.493772797|1302.7708586633|1299.6342874036|1296.7047637818|1292.0052930909|1288.2281034344|1285.7630906597|1285.7630906597|1277.2923229552|1269.4359143947|1262.5954604385|1250.5505115984|1244.1116795538|-1079.4708842438|-1079.4708842438|-1079.4708842438|-1079.4708842438||-1079.4708842438|-1079.4708842438|-1079.4708842438|-1079.4708842438|-1102.4876144375|-1124.0918426476|1029.488268529|1029.488268529|1029.488268529|1029.2348694919|1023.3422626829|1023.3422626829|1005.0987231307|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||229.76455044763|-252.60764496991|-252.60764496991|-252.60764496991|-252.60764496991|-252.60764496991|-252.60764496991|-252.60764496991|-252.60764496991|-257.17516107768|-261.77795675297|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392|234.79784851392||234.79784851392|234.79784851392|234.79784851392|224.00157640061|224.00157640061|224.00157640061|224.00157640061|224.00157640061|224.00157640061|223.39064044513|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248||221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248||221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|220.9034666472|214.33144030519|-253.03525888249|-253.03525888249|-253.03525888249|-257.27912222474|234.19530559021|234.19530559021|234.19530559021|234.19530559021|234.19530559021|||234.19530559021|234.19530559021|230.16145065579|227.9849451731|224.28882797011|223.65425330012|218.08805922235|214.51451024706|212.76612249673|208.43458055193|207.87175616881|203.13528463201|200.00998455563|200.00998455563|200.00998455563|200.00998455563|200.00998455563|200.00998455563|200.00998455563|199.59442728404|199.07411565925|199.07411565925|199.07411565925|199.07411565925|198.69346184361|198.02051315957|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|194.52953447232|190.64392719146|189.27103021274|187.43899892008|187.43899892008|187.43899892008|185.6642646366|185.6642646366|185.6642646366|185.09918292955|183.27686992172|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565||181.11009148565|179.92232946784|-192.66793160377|||-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-193.07548040746|-194.62831766736|-198.46096605117|-198.46096605117|-198.46096605117|-198.46096605117|-199.44551546104|-205.49344048425|-205.49344048425|-205.49344048425|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-210.36525805199|-210.36525805199|-212.66139393607|-214.48150633906|-214.48150633906|-214.48150633906|-214.48150633906|-214.48150633906|-214.48150633906|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.56269729416|-218.56269729416|-218.56269729416|-218.56269729416|-222.83632964868|-227.37369960964|-230.25541784587|-230.25541784587|-230.25541784587|-233.52540442901|-233.52540442901|-233.52540442901|-233.52540442901|-235.63933825445|-236.23815361606|-237.65350401784|-242.39278224204|-244.49377375235|-244.49377375235
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||-310.72613796751|-315.87348900415|297.56954335625|297.56954335625|297.56954335625|297.56954335625|297.56954335625|293.77727921202|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-313.05083933706|-315.72315990522|-317.04794663406|-322.11994138268|-326.04438406126|-332.41599110648|-339.56220148984|-342.01135398654|-342.01135398654|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|322.61060739668|321.1655899057|321.1655899057|321.1655899057|321.1655899057|314.52171890936|314.52171890936|311.97620063017|311.97620063017|309.06800137836|298.82000627869|281.54446634047|279.30496124418|277.91661309304|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-297.25535542686|-297.25535542686|-297.25535542686|-297.25535542686|-297.25535542686|-297.25535542686|||-297.25535542686|-297.25535542686|-297.25535542686|-298.07785373624|-298.07785373624|-298.07785373624|-298.07785373624|-302.78650618588|-304.1294414842|-307.85876077845|-307.85876077845|-307.85876077845|-312.57640493396|-313.58488758938|-317.11098722768|-321.4900014064|-321.58887960086|-324.15429032257|-327.14027129813|-327.14027129813|-327.14027129813|-327.14027129813|-327.14027129813|-331.23363104577|-335.4762614647|-341.44028170014|-346.17809552512|-353.61740872804|-353.61740872804|-353.61740872804|-354.64156423612|-359.70174414365|-364.95749925738|-367.77021536978|-367.77021536978|-367.77021536978|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|344.72773523974|339.66414992729|339.59155423454|339.59155423454|334.25728180465|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|328.06975343655|314.11083240455|308.31128824052||308.31128824052|308.31128824052|308.31128824052|||308.31128824052|301.0336947242|301.0336947242|297.71814837849|297.71814837849|-325.78772495662|-325.78772495662|-325.78772495662|-329.64192780825|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-340.8514660924|-342.86830956068|-346.87033141019|-353.00287673947|-353.00287673947|-356.10319061276|-365.93688795298|-384.2298734688|-400.19984245557|-425.05506164542|-425.05506164542|-425.05506164542|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|396.36956260744|389.91797449637|389.91797449637|385.38665053633|376.40505010123|376.40505010123|376.40505010123|376.40505010123|375.11672911638|369.59634839157|368.74242407133|368.74242407133|362.48047220761|361.77772628592|361.77772628592|358.9141552374|350.6101680779|340.57795842749|331.15328442898|329.5925301164|325.84271396075|325.84271396075|325.84271396075|325.84271396075|321.39191186068|318.84031181182|318.84031181182|318.84031181182|318.84031181182|314.3872335696|314.3872335696|314.3872335696|314.3872335696||314.3872335696|314.3872335696|314.3872335696|314.3872335696|312.18018369963|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||8.7515334057893|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7667949547821|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7474974223388|8.7474974223388|8.7474974223388|8.740072139208|8.740072139208|8.740072139208|||8.740072139208|8.7359134180727|8.731570400947|8.7265888907213|8.7265888907213|8.7265888907213|8.7265888907213|8.7239369671162|8.7239369671162|8.7215966428448|8.7123294632886|8.709511979771|8.709511979771|8.7055087545188|8.7055087545188|8.693342789309|8.692603120425|8.6701141035322|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|-8.6818430310291|-8.6818430310291|-8.6818430310291|-8.6862877128794|-8.6862877128794|-8.6864307454642|-8.6899230801856|8.6777180227483|8.6777180227483|8.6724644273349|8.6716272135386|8.6706969759871|8.6568685896933|8.6568685896933|8.6568685896933|8.6568685896933|8.643742601931|8.641936241322|8.6399291739787|8.6367027536249|8.6367027536249|8.6125741950261|8.6125741950261|8.6125741950261|8.6125741950261|8.610360303586|8.6042892304452|8.5911550353403|8.5802193496937|8.5802193496937|8.5802193496937|8.5602708213999|8.5602708213999|8.5536342587156|8.5462603001774|8.5449845000042|8.5449845000042|8.5449845000042|||8.5449845000042|8.5327606911939|||8.5108449454088|8.5031616417323|8.5029568371679|8.455379013356|8.455379013356|8.4381988359121|8.4352217065656|8.434690778715|8.4208067898952|-8.5643317559536|-8.5643317559536|-8.5643317559536||-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5728762294769|-8.5728762294769|-8.5728762294769|-8.5937517115275|-8.6219465411151|-8.6321627471672|-8.6490692931002|-8.6517441888193|-8.6718737389408|-8.6718737389408|-8.6718737389408|-8.6718737389408|-8.6718737389408|-8.692004348241|-8.692004348241|-8.6953140364245|-8.6953140364245||-8.6953140364245|8.6484394885194|8.6484394885194|8.6481964206857|8.6481964206857|8.6318849033959|8.6220943074367|8.6217716646351|8.6059529340019|8.6059529340019|8.5923374261697|8.5923374261697|8.5923374261697|8.5923374261697|8.5887085691911|8.5674536775463|8.5396343129791|8.5396343129791|8.5359001050835|8.5359001050835|8.5359001050835|8.5359001050835|8.5359001050835|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5322913131304|8.5215328781187|8.5215328781187|8.5155923199189|8.5095982106151|8.5095982106151|8.5095982106151|8.4859233396946|8.4859233396946|8.4859233396946||8.4749146586986|8.4698687824981|8.4698687824981|8.4698687824981|-8.568462006074|-8.568462006074|-8.568462006074|-8.568462006074|-8.5769279933048|-8.5769279933048|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5044581724269|8.5044581724269
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||-120.91252132078|-120.91252132078|-120.91252132078|-122.16984975218|-122.16984975218|-122.16984975218|-123.04055905488|-123.04055905488|-123.42284356386|-123.49609899264|-123.49609899264|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.9763015793|-124.9763015793|-124.9763015793|120.08765065383|120.08765065383|120.08765065383|118.09739300621|118.05416432807|118.05416432807|118.05416432807|118.05416432807|118.05416432807|118.05416432807|-123.31839913629|-123.31839913629|-123.31839913629||-123.31839913629|-123.31839913629|-123.31839913629|-125.31488809875|-125.43469013669|119.13367754113|119.13367754113|119.13367754113|117.63742262667|116.5749126733|115.51101815045|114.33445969489|114.26606878602|112.78451849976||110.66058102757|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-115.00994226042|-115.00994226042|-115.7499309282|-117.54436786754|-119.80071460592|-119.80071460592|-119.80071460592|-119.80071460592|-119.80071460592|-119.80071460592|-120.52274123273|-120.52274123273|-120.52274123273|||-120.52274123273|-120.52274123273|116.01453731559|116.01453731559|116.01453731559|116.01453731559|114.66390295281|114.66390295281|114.66390295281|114.07377783738|114.070868248|111.86485157438|-115.39420051374|-115.39420051374|-115.39420051374|-115.39420051374|-117.19355773703|-117.63173378591|113.34614923729|113.34614923729|113.34614923729|113.34614923729|113.34614923729|113.34614923729|113.34614923729|112.88183401175|110.62981412751|109.75883437127|109.75883437127|109.75883437127|108.75148466925|100.34053546963|-108.72856678369|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-110.3346520815|-110.3346520815|-112.15517186166|108.88250462801|108.88250462801|108.70278292002|107.62562876982|107.62562876982|107.62562876982|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737||104.61345865293|104.61345865293|104.61345865293|||-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-110.15785076896|104.58290000266|104.58290000266|104.08443864562|104.08443864562|104.07993691473|103.63881464037|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|100.6406250916|100.6406250916|100.24336757901|100.24336757901|97.338777176505|97.338777176505|97.338777176505|94.981972606056|90.782747594375|90.096384622277|89.780426239107|89.754918653804||-91.953137351089|-91.953137351089|-91.953137351089|-91.953137351089|-91.953137351089|-92.582590156858|-92.582590156858|-92.582590156858|-93.38065640801|-94.611837571129|-96.107599250989|-96.54746956555|-96.54746956555|-96.628759857538|-96.628759857538|-96.628759857538|-96.628759857538|-96.628759857538|-96.715291443271|92.29529378557|92.29529378557|92.29529378557|92.29529378557|-96.230531427598|-96.230531427598|-96.230531427598|-97.050591916217|-97.657325605964|-98.513693337545|-98.757835687904|-98.757835687904|-98.757835687904|-99.526479418309|-100.14886737668|-100.66541073944|-101.01434128181|-101.49560288364|-101.49560288364|-101.49560288364|-102.18789046533|-103.49210255154|-104.61622209028|-105.25142447093|-105.25142447093|-105.25142447093|-106.45825075153|-107.97527377345||-107.97527377345|-107.97527377345|-107.97527377345|-107.97527377345|-107.97527377345|-107.97527377345|-110.28363362658|-112.25403871921|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|106.51847110576|106.51847110576|106.51847110576|106.51847110576|106.38082965591
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||4.0975495523451|4.0975495523451|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.3783259018965|-4.3783259018965|-4.3783259018965|-4.3784269899875|-4.3784269899875|-4.4243632257812|-4.4616257946616|-4.4745842793391|4.0274100988343|4.0274100988343|4.0274100988343|4.0274100988343|4.0274100988343|4.0274100988343|4.0134557848986|3.9563953220641|3.9011059403194|3.7764509916055|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7667811964603|3.7448288401583|3.7448288401583|3.7448288401583|3.685143095544|3.5873811844223|3.5769791341748|3.5515325308868|3.4706538729127|3.4706538729127|3.4706538729127|3.4706538729127|3.4706538729127||3.4706538729127|3.4706538729127|3.4706538729127|3.4706538729127|3.4642821343139|3.4372023776058|3.3184470285843|3.2393856434767|3.1262062289919|3.1007237455121|3.1007237455121|3.1007237455121|3.1007237455121|3.1007237455121|3.1007237455121|3.0638043506136|3.0333309474455|3.0333309474455|3.0333309474455|2.9884788529594|2.9118653951441|||2.8937948609231|2.8516054313313|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.2460084331825|-3.2650094443775|-3.2995104187304|-3.3000313462512|-3.3000313462512|-3.3033699269314|-3.3033699269314|-3.3033699269314|-3.3033699269314|-3.3033699269314|-3.3365220885828|-3.3616321196471|-3.3616321196471|-3.3855912277339|-3.4203236179482|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.1591661713296|3.1508512785892|3.1245197793529|3.1245197793529|3.1245197793529|3.1245197793529||3.1245197793529|3.1245197793529|3.1245197793529|||3.1166329671592|3.1093389984929|3.1093389984929|3.1093389984929|3.1093389984929|3.1093389984929|3.1028058794577|3.1028058794577|3.1028058794577|3.1027844114921|3.0019271687028|2.9422523263822|2.9283913907883|2.9158210264645|2.9158210264645|2.9158210264645|2.9158210264645|2.9158210264645|2.857612315397|2.857612315397|2.8364024599178|2.6887806212222|2.6062687723052|2.6062687723052|2.6062687723052|2.6062687723052|2.5714652900576|2.5514059734211|2.4845200724543|2.4845200724543|2.4845200724543|2.4408556297025|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.7491567075265|-2.8403046248887|-2.8403046248887|-2.9259495468641||-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.9883955827024|-2.988772788607|-3.0135253700536|-3.0538059906741|-3.1601096523832|-3.1601096523832|-3.1601096523832|-3.1828996487272|-3.1865577951199|-3.1865577951199|-3.1865577951199|-3.1865577951199|-3.1865577951199|-3.1865577951199|-3.2320641428371|-3.2561225162784|-3.2561225162784|-3.3340249974242|-3.3566117876339|-3.3566117876339|-3.3566117876339|-3.374290809981|-3.4044898593337|-3.4176553447943|-3.4543393143791|-3.4691548224708|-3.4826260278609|-3.4826260278609|-3.4826260278609|-3.4870289244019|-3.5008655033469|-3.5305728208091|-3.5404108378948|-3.5404108378948|-3.5801787082422|-3.5986985833632|-3.6292704011088|-3.6292704011088||-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088|-3.6292704011088
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||124.76797915684|124.76797915684|124.22017191803|124.22017191803|124.22017191803|124.22017191803|123.231295892|120.98144671254|119.72049232912|117.77610584312|116.81567378633|114.8304569058|114.8304569058|113.39686389082|113.39686389082||-119.90530955101|-119.90530955101|-119.90530955101|-119.90530955101|-119.90530955101|-121.86145386988|-122.29603100094|-122.29603100094|-122.29603100094|-122.34558720359||-122.3562126664|-124.32356734052|-125.51507499234|-125.61119172326|-125.90687960774|-127.12431228591|-127.61753479643|-127.61753479643|-127.61753479643|-127.61753479643|-127.61753479643|-128.34170804204|-128.63704800534|-128.63704800534|121.06053429739|121.06053429739|121.06053429739|121.06053429739|121.06053429739||119.3228187682|117.08090550389|116.58989924288|115.86098737893|115.86098737893||113.64553653065|113.05615373523|111.86794986627|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|103.95521209997|103.95521209997|103.57246153401|102.88051078107|101.44075190316|101.44075190316|101.39984304995|101.39984304995|||101.39984304995|101.39984304995|101.39984304995|101.39984304995|101.39984304995|101.39984304995|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-107.52289924406|-108.31989076163|-109.42765996219|-110.75295212271|-111.44438256749|-111.44438256749|-111.83264551701|-113.15759096693|-113.15759096693|-115.15843127117|-115.93572064223|-115.93572064223|-117.37725977138|-117.37725977138|-117.37725977138|-118.07473070573|-121.52747856192|113.58562670874|113.58562670874|113.58562670874|112.45069600395|110.85633321661|109.57263770906|109.57263770906|109.57263770906|109.57263770906|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.26300296228|-115.26300296228|-115.26300296228||-115.26300296228|-115.26300296228|-115.26300296228|||-115.26300296228|109.48517938993|109.48517938993|107.79194720125|107.79194720125|107.79194720125|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|106.27829425231|105.08364149595|105.08364149595|105.08364149595|105.08364149595|105.08364149595|105.08364149595|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-112.53246812353|-112.78720319758|-112.78720319758|-112.78720319758|-113.96911279901|-116.77123474792|-117.62359136691|-117.89405330284|-117.89405330284|-117.89405330284|-117.89405330284|-118.92672606159|-123.36858230883|-126.42064895955|-127.10627746943|-127.20298877473|-127.20298877473|-127.20298877473|-128.72554181147|122.34031619647|122.34031619647|122.34031619647|122.34031619647|122.34031619647|122.34031619647|121.72116726573|121.72116726573|121.72116726573|121.72116726573|120.2678932206|120.2678932206|120.2678932206|119.50321706314|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604||118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1360.2736427468|1339.1040352895|1320.5822831341|1316.2255496634|1316.2255496634|1316.2255496634|1316.2255496634|1302.6950551815|1288.2167279794|1267.7963644216|1266.6626271351|1256.8473634835|1247.8304038705|1245.1448931895|1242.9387702105|1242.8208557895|1240.1008318693|1240.1008318693|1240.1008318693|1240.1008318693|1231.8560675284|1218.5551123504|1218.5551123504|1218.5551123504|1201.9322374696|1201.9322374696|1195.107326087|1195.107326087||1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1174.4525845411|1168.7192401742|1168.7192401742|1131.8819234223||1131.8819234223|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|||-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1163.068082817|1158.8247936012|1158.8247936012|1132.808387162|1132.808387162|1122.2315412911|1120.4794903234|1113.2462843499|1113.2462843499|1106.399590255|1106.399590255|1106.399590255|1106.399590255|1086.9404530247|1086.9404530247|1086.9404530247|1072.4893922497|1044.5130888277|1027.4394563364|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907||981.31513809897|953.92235125146|950.95821145996|||949.61107753219|949.61107753219|949.61107753219|949.61107753219|949.61107753219|949.61107753219|942.12341948021|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1129.5562562907|-1153.826233242|-1153.826233242|-1153.826233242|-1153.826233242|-1221.2513702689|-1465.2981940705|-1475.7409706889|-1475.7409706889|-1485.0127335453|-1515.1151412223|-1537.9057124692|-1589.5619027435|-1603.9381381941|-1603.9381381941|-1603.9381381941|-1606.620141342|-1638.8936796926|-1638.8936796926|-1638.8936796926|-1638.8936796926|-1688.3263107695|-1701.1403452995|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1756.6831396949|-1767.6886560455|-1767.6886560455|-1767.6886560455|-1767.6886560455|-1772.9100782732|-1772.9100782732|-1772.9100782732|-1790.6111736673|-1800.5069617229|-1800.5069617229|-1800.5069617229|-1800.5069617229|-1800.5069617229|-1800.5069617229||-1800.5069617229|-1819.1288912522|-1819.1288912522|-1819.1288912522|-1821.2543236136|-1826.893692904|-1836.2152143377|-1848.0803678188|-1877.5326908599|-1915.9225875548|-1948.5852643838|-1960.0588432907|-1960.0588432907|-1960.5165711266|-1960.5165711266|-1960.5165711266|-1963.4987183524|-1983.6993856536|-1983.6993856536|-1983.6993856536|-1991.0118765786
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.686609427831|-12.068454919812|-12.437172133124|-12.906635768321|-12.920928539068|-13.031587509347|-13.485097306783|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-14.165009837381|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149||-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.560247805722|-14.840874904968||-14.840874904968|-14.840874904968|-15.22041675181|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-16.424321825434|-16.693690917149|-16.924309774258|-16.924309774258|-17.556323421479|-17.556323421479|-17.556323421479|-17.892493459995|-17.892493459995|-17.892493459995|||-17.892493459995|-17.892493459995|-18.380717861385|-18.380717861385|-18.380717861385|-18.802356754271|-18.802356754271|-18.802356754271|-19.006613238024|-19.006613238024|-19.857348211791|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|-19.486550924795|-19.486550924795|-19.486550924795|-20.13005651105|-21.1445072345|-22.160563593889|-22.351737479131|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-23.586589962194|-23.586589962194|-24.862877799349|-26.319864221499|-26.793042248765|-26.793042248765|-28.736713800473|-31.411066043577|-31.411066043577|-34.040073381752|-35.583414487144|23.046374530046|23.046374530046|23.046374530046|23.046374530046||21.125154494318|21.125154494318|17.500171660353|||13.750190733725|12.027989704139|11.003321893488|10.475913214987|9.7138750345404|9.7138750345404|9.7138750345404|9.7138750345404|9.7138750345404|9.7138750345404|9.7138750345404|9.7138750345404|9.7138750345404|8.2293054031989|7.3436730093052|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6423278510559|-9.6859198345066|-9.734355371674|-9.8631726828771|-9.9813029597817|-9.9914848084096|-9.9914848084096|-9.9914848084096|-9.9914848084096|-9.9914848084096|-10.148849778136|-10.355070549716|-10.355070549716|-10.369300902408|-10.493667669342|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.551640803474|-10.612934226082|-10.80603802898|-10.840042254423|-11.03358618209|-11.03358618209|-11.03358618209||-11.03358618209|-11.03358618209|-11.03358618209|-11.03358618209|-11.059982734812|-11.059982734812|-11.670564234138|-12.198126753039|-12.553474170044|-12.753860188937|-12.837632538473|-12.837632538473|-12.837632538473|-12.837632538473|-12.837632538473|-13.091813751498|-13.468682020284|-13.960718576527|-13.960718576527|-14.506353687817|-14.812615685522
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111||398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111||395.14284315678|390.78360326786|390.78360326786|390.78360326786|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.40844914355|389.70021774414|388.20846676432|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|||388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|381.76102842723|381.76102842723|381.76102842723|380.87269307844|380.87269307844|378.86319108353|378.86319108353|377.05198314836|369.72743170185|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188||381.9876659188|381.9876659188|381.9876659188|||377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|376.77976582157|376.77976582157|376.77976582157|376.77976582157|376.77976582157|376.77976582157|371.82378496491|371.82378496491|371.49864996101|357.63738884556|352.90265427285|351.39183808094|350.94362726042|350.94362726042|345.38180806714|341.78950285997|339.73140902084|330.19044361691|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-373.53979961357|-373.53979961357|-373.87755512619|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|344.66110402623|344.66110402623|344.66110402623|344.66110402623|344.66110402623|344.66110402623|344.66110402623|335.90877040275|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448||-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|217.05658088419|213.70935369094|213.70935369094|211.05816741077|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074||208.43652305074|208.43652305074|208.43652305074|206.50474786653|206.50474786653|206.50474786653|206.50474786653|206.50474786653|202.83860874059|202.68178748954|196.11876381623|192.3266624044|192.3266624044|192.3266624044||192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|191.19526121041|191.19526121041|190.07834606061|189.89861993402|||189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-208.69095791982|-210.21498393137|-211.13987264612|-211.13987264612|-218.55641926635|-218.95410048948|-218.95410048948|-223.0267728963|-227.73219876036|-227.73219876036|-227.73219876036|-231.17466528929|-232.2118481852|-233.3020559127|-233.48649453894|-233.48649453894|-233.48649453894|211.85907864544|211.85907864544|211.85907864544|211.85907864544|211.85907864544|210.0378651616|208.81985017955|208.57761131061|207.08623478957|204.47070538278|203.01924000866|203.01924000866|203.01924000866|203.01924000866|203.01924000866||203.01924000866|203.01924000866|203.01924000866|||203.01924000866|201.1214873116|196.7934331674|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-225.71067506354|-227.25436666916|-227.25436666916|-233.04762902205|-237.6672472665|-237.6672472665|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|196.87280861681|190.08089846312|188.15851662114|188.15851662114|187.85656352635|187.85656352635|185.05638588353|185.05638588353|-207.53170720405|-207.53170720405|-207.53170720405|-207.53170720405|-210.5574555007|-210.61939160994|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-215.30497551527|-221.0888591405|-223.07595863566|-231.61772961335|-231.93649972348|-231.93649972348|-231.93649972348|-231.93649972348|-232.39617743392|-236.29197496726|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-243.50416443852|-243.50416443852|-244.67129382058|-249.3892129148|-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869||-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869|-260.30088439754|-264.91991887435|-264.91991887435|-264.91991887435|-264.91991887435|-272.89835363344|-273.70567073773|-278.41585689067|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.1031946765585|-5.2048831369262|-5.2646104337173||-5.2646104337173|-5.2646104337173|-5.2646104337173|-5.2849005329827|-5.4756672236897|-5.5672966477581|-5.5815521873046|-5.6587983385368|-5.6587983385368|-5.6587983385368||-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.6587983385368|-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673||-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673|-5.7005625048673||-5.7005625048673|-5.7550895203528|-5.7550895203528|-5.9265437644253|-6.0843819028283|-6.1932021651163|-6.2797802856117|-6.3284221943384|-6.4870249492334|-6.6495836728995|-6.6495836728995|-6.6495836728995|-6.6495836728995|-6.6495836728995|-6.6495836728995|-6.6495836728995|-6.6495836728995|-6.9555373185415|-7.1871527293809|-7.2266141683401|-7.2774370107314|||-7.2774370107314|-7.4160083308216|-7.4160083308216|7.1144575113136|7.1144575113136|6.7334656531524|-8.5626568598414|-8.5626568598414|-8.5626568598414|-8.5626568598414|-8.7954713055706|-8.7954713055706|-8.8696006259604|-8.8696006259604|-8.8696006259604|-8.9045563496135|-8.957562609622|-9.1314584901036|-9.2871760979958|-9.4915849517526|-9.553179812775|-9.553179812775|-9.553179812775|-9.553179812775|-9.8129777647235|-10.168398318612|-10.168398318612|-10.514609559734|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.4227011285495|-11.509129517661|-11.509129517661|-11.509129517661|-11.509129517661|-11.527088740784|-11.640408143543|-11.640408143543|9.6793162120137|9.5897958822552|9.5255963107637|9.5255963107637|9.5255963107637|9.5255963107637|9.5223293062373|9.4667026315113|9.4667026315113||9.4250037235679|9.4250037235679|9.4250037235679|||9.3325153214044|9.3325153214044|9.3325153214044|9.1177947104316|8.8345922379265|8.8345922379265|8.2024548776205|8.2024548776205|8.2024548776205|8.1807828222442|7.9972588524475|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.8497568527565|7.6602860468081|7.5158728512847|-8.8813468903361|-8.8813468903361|-8.8813468903361|-8.8813468903361|-8.8813468903361|-8.922329899344|-9.1100888480446|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.3241995339964|-9.514387979041|-9.8679307720511|-10.228256837245|-10.31084070351|-10.410279724957|-10.410279724957|-10.410279724957|-10.410279724957|-10.410279724957|-10.535099080023|-10.535099080023|-10.689276804324|-10.984751716583|-11.002501504652|-11.253890374228|-11.550989525103|-11.665544448719|-11.85949345256|-11.884437567935|-12.248819623772|-12.477576929534|-12.757554775027|-12.757554775027|-12.757554775027|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||-57.90053667766|-57.90053667766|-57.90053667766|-57.90053667766|-57.90053667766|-57.90053667766|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|-58.425729288802|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429||52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|52.710647105429|51.694009850611|51.694009850611|51.21001230146|48.486123465449|48.029087651851|48.029087651851|48.029087651851||48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851||48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|||48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|46.985097263789|46.431601569652|46.431601569652|44.650742551427|44.650742551427|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|40.7917803349|39.66420137241|37.748000482216|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377||36.5519177377|36.5519177377|36.5519177377|||36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|35.537686765169|34.755908277265|34.755908277265|34.755908277265|34.687675134597|33.79762270649|33.79762270649|33.162743141128|33.162743141128|32.951454435657|32.951454435657|32.951454435657|32.951454435657|32.951454435657|31.649395716268|30.508214275128|29.782735367477|29.782735367477|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.561317130079|29.474798065811|29.415331158803|28.792587794381|28.186210355844|27.609123134708|26.963469187524|25.586076595282|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-27.006315279008|-27.72035127216|-28.312611744729|-28.801790314612|-28.871989335944|-29.839988803786|-30.277172885208|-30.277172885208|-30.277172885208|-30.560192357465|-30.915768582473|-31.130855514881|-33.688728070124|-34.438587321025|-34.643986531079|-34.70442858888|-34.792697601333|-34.944108306053|-35.29716417949|-35.29716417949|-35.29716417949|-35.29716417949|-35.29716417949|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.902173553358|-36.703525263348|-37.132272637319|-37.132272637319|-37.132272637319|-37.664745874351|-38.207495763507|-38.468391415767|-38.468391415767|-39.503769341764|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|31.66087835537|31.61577806633
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||-0.12334004400182|-0.12540004756173|-0.13457227229101|-0.1364858571746|-0.13860742584369|-0.13860742584369|-0.13860742584369|-0.14304158199718|-0.15675175931046|-0.16004084418757|-0.18438427103939|-0.19476586363252|-0.19663984045977|-0.20818871401079|-0.21390413277489||-0.21516684666947|-0.21516684666947|-0.21516684666947|-0.24311871827394|-0.25318977145686|-0.25318977145686|-0.25898059243938|-0.25898059243938|-0.25949510197927|-0.27428344401044||-0.29450938091589|-0.30961043040965|-0.3255197967331|-0.3255197967331|-0.3255197967331|-0.3255197967331|-0.3255197967331|-0.45171148244006|-0.45171148244006|-0.51711274919093|-0.61159194770985|-0.62514661157057|-0.62647233840769|-0.62647233840769|-0.64314703739291|-0.65170745173361|-0.65170745173361|-0.66374163240488|-0.69679865021699||-0.69679865021699|-0.69679865021699|-0.69679865021699|-0.69679865021699|-0.73304294137154||-0.79193658064905|-0.8754295191401|-1.0446354780967|-1.0446354780967|-1.0446354780967|-1.0446354780967|-1.0587496470761|-1.0587496470761|-1.0587496470761|-1.0790551516029|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|||-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.087559407619|-1.1110548969412|-1.1373165643109|-1.148306158762|-1.148306158762|-1.148306158762|-1.148306158762|-1.148306158762|-1.1528021749384|-1.1528021749384|-1.1528021749384|-1.2005968388062|-1.2203854384402|-1.2205671074632|-1.2444078925189|-1.2895088000361|-1.3276486179634|-1.3367484765366|-1.3422205996861|-1.3429394974036|-1.3807384121995|-1.390764811368|-1.4007665280183|-1.4235539847836|-1.4235539847836|-1.4235539847836|-1.4235539847836|-1.4235539847836|-1.4235539847836|-1.4235539847836|-1.4415043983443|-1.4625049800325|-1.5068387952832|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5829884743378|-1.5970289243206|-1.5970289243206|-1.6623098864538|-1.6973165753134|-1.7545739481458|-1.8148599277612|-1.8844555098344|-1.9625060976135|-1.9848123789482|1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049||1.5085884209049|1.5085884209049|1.5085884209049|||1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049|1.5045427012854|1.3395403660881|1.3395403660881|1.2987948498844|1.1185497665537|1.0827219777783|1.0023577669683|0.93506419431531|0.91200058114332|0.91200058114332|0.91200058114332|0.87938952723921|0.87017851160118|0.87017851160118|0.85997612924651|0.83116233515823|0.81956957026868|0.81956957026868|0.81764702912265|0.81764702912265|0.81764702912265|0.81764702912265|0.79346499012551|0.79346499012551|0.79346499012551|0.79346499012551|0.79346499012551|0.79346499012551|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.74559224310598|-1.0038458208049|-1.0038458208049|-1.0038458208049|-1.0038458208049|-1.0159997245663|-1.0159997245663|-1.0285108245074|-1.0478861892002|-1.0478861892002|-1.0533479778027|-1.0533479778027|-1.0533479778027|-1.0533479778027|-1.0633532800117|-1.0785481276158|-1.0848089988633|-1.1212001689625|-1.1212001689625|-1.1212001689625|-1.1212001689625|-1.1650779951891|-1.1748755231258|-1.2337839189234|-1.2658376763333|-1.30579741907|-1.3572193484823|-1.4081691188586|-1.4081691188586|-1.4081691188586|-1.4081691188586|-1.4081691188586|-1.502021211493|-1.5046930911446|-1.5046930911446|-1.5046930911446|-1.5316312315624|-1.5862569414422|-1.5880751554182|-1.5880751554182|-1.5880751554182|-1.5880751554182|-1.5900557045595|-1.6488952045591|-1.7068004004956|-1.7068004004956|-1.7068004004956|-1.8001115579076|-1.9237628533517|-1.937222614219|-1.937222614219|-2.1190806917904|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.44829430494|-169.44829430494|-169.44829430494|-169.44829430494|-170.56333387528|-170.56333387528|-174.07037266795|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|162.9301936814|162.9301936814|162.9301936814|162.9301936814|162.9301936814|161.58910493815|158.61360526435|158.61360526435|158.61360526435|158.61360526435|158.61360526435|157.13734240392|157.04149579846|157.00166182874|156.46851280397|156.02057825929|154.84508458118|154.16120678562|153.62370447045|153.62370447045|153.47495234314|153.47495234314|148.86105815904||146.77895961356|141.98772764815|-155.87608955807|-155.87608955807|-155.87608955807|-155.87608955807|-155.87608955807|-155.87608955807|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|||147.63746928098|146.37497434486|144.2784240192|144.2784240192|144.2784240192|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|139.61748906553|139.13055018783|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.33337337792|137.33337337792|137.33337337792|137.03996489152|137.03996489152|136.21107040626|134.05673997913|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316||131.47825685332|130.5513013818|130.5513013818|||130.5513013818|130.5513013818|130.5513013818|124.74589347598|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.24416293812|-134.60462124825|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|119.76964418057|119.76964418057|119.76964418057|119.76964418057|119.71071965566|119.35635330799|118.6737284409|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.9403286021|-129.9403286021|-129.9403286021|-132.11147775043|-132.55719555075|-133.51910684566|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-136.75262615037|-137.31402727578|-141.23780638878|-141.69756451916|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-143.55975144269|-144.73306733107|-145.99858478623|-145.99858478623|-145.99858478623|-150.97620311398|-152.51632903463|-152.51632903463|-152.51632903463|-154.61814099822|-154.71252250123|-154.71252250123|-155.68058903403|-156.88320731179|-156.88320731179|-156.88320731179
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||4.1476840979162|4.1335374786128|-4.3572323679774|-4.3572323679774|-4.3572323679774|-4.3924805455571|-4.423866887133|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4507993783029|-4.4778329625695|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.5395798464435|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3155808730355|4.2589241794749|4.2589241794749|4.2589241794749|4.2151934098319|4.2079926807699|4.1943427524224|4.1943427524224|4.1345475736874|4.1268489085619|4.1268489085619|4.1217767621615|4.049474096468|4.0421935719151|3.9827150417587|3.9464233953898|||3.9464233953898|3.9464233953898|3.9464233953898|3.9464233953898|3.9464233953898|3.8107483606808|3.6324982490001|-3.7063909276925|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7170769370991|-3.7170769370991|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5866068464431|3.5767855094443|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5601253175138|3.5315280781188|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.4897548522475|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142||-3.5815980714142|-3.5815980714142|-3.6123311697973|||-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.652870797747|-3.6576342313749|-3.6658974847325|-3.6658974847325|-3.6658974847325|-3.6694067560608|-3.6694067560608|-3.6694067560608|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|3.4821163419807|3.4821163419807|3.4629071292971|3.4465635548801|3.4284039085409|3.3787821603375|3.3416446506924|3.3416446506924|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5249994894951|-3.5383327825301|-3.5475921215208|3.3474789723457|3.3474789723457|3.28828503739|-3.4319897803149|-3.4319897803149|-3.4319897803149|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482||-3.4385100490482|-3.4385100490482|-3.4532223109148|-3.4532223109148|-3.4908026725873|-3.4953362313492|-3.5009290738882|-3.5382545440264|-3.5530605944073|-3.563400656214|-3.5860007142917|-3.603889674599|-3.6170996368539|-3.6201107171522|-3.6240119169538|-3.6461243442236|-3.6734714829854|-3.6944127572833|-3.7555555297124|-3.7555555297124|3.5753940145913
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072||322.94090410072|319.73989344524|316.568209446|313.76692998915|313.76692998915|309.40793343568|309.40793343568|308.83276071575|303.19506507479|302.8278500831|301.07141985568|301.07141985568|297.63491095075|290.09212449932||285.21124727355|280.20987280322|280.20987280322|280.20987280322|278.73494559247|278.73494559247|278.73494559247|278.73494559247|273.84438399164|270.41042665738|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-312.08900581874|-312.08900581874|-312.08900581874|-314.67643004427|-314.67643004427|-314.67643004427|||-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-316.17011702514|-316.17011702514|-321.48223011203|-323.00926439491|-323.00926439491|-325.52194131444|-329.57995174803|-337.62263714222|293.8489801599|293.8489801599|293.8489801599|293.8489801599|293.8489801599|293.8489801599|293.8489801599|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809||291.98304439809|291.98304439809|291.98304439809|||291.98304439809|291.98304439809|291.98304439809|291.98304439809|288.99951676556|281.68686982469|273.84280057832|270.98439505437|270.98439505437|270.98439505437|270.98439505437|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.62065349564|266.60939455286|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-319.2990333127|-323.62131815912|-323.62131815912|-323.62131815912|-323.62131815912|-326.36812518439|-328.87570956903|-329.17031829563|-329.17031829563|-329.17031829563|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406||297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|288.49438144895|282.0998040679|282.0998040679|282.0998040679|282.0998040679|271.48755322595|267.00625133574|267.00625133574|267.00625133574|262.4266100996|261.47401122178|260.98628233791
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||-28.002286914662|-28.124124791009|-28.124124791009|-28.124124791009|-28.364582990919|26.390313027595||26.390313027595|26.390313027595|26.390313027595|26.390313027595|26.390313027595|26.174792155397|26.00087924442|25.939865805941|-27.576915126991|-27.576915126991||-27.576915126991|-27.599070926454|-27.877301211652|-28.10144635869|-28.483367775116|-28.483367775116|-28.990408842468|-29.781010142856|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539||28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.220494985259|28.004437923075|27.76270993511|27.520288082309|27.520288082309|27.496096418163|27.496096418163|26.635663348062|26.146342628116|25.792791968048|25.71865614858|25.288507980403|25.167230970657|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276||-26.393541134276|-26.393541134276|-26.469440024074|-26.519209716522|-26.519209716522|-26.519209716522|-26.519209716522|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-27.073177740362|-27.341864185627|-27.616311264365|-28.236030823751|-28.236030823751||-28.236030823751|-28.236030823751|-28.236030823751|-28.236030823751|-28.236030823751|-28.236030823751|-28.772255957969|-29.428061764382|-30.255624233509|-30.271898096165|-30.866576107962|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.264605860972|-31.458729590601|29.51163162923||29.51163162923|29.51163162923|29.51163162923|29.51163162923|29.51163162923|29.51163162923|29.3107017382|28.712445879867|28.59570785709||28.59570785709|28.59570785709|28.59570785709|28.59570785709||28.59570785709|28.241985229157|28.241985229157|28.112493730809|-29.859080205642|-29.859080205642|-29.859080205642|-29.859080205642|-29.859080205642|-30.180088134035|-30.246775268312|-30.246775268312|-30.545029347469|-30.751142388504|-31.003492123464|-31.115607587618|-31.115607587618|-31.37839671431|-31.710219079234|29.678431992204|29.678431992204||29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.500414224526|29.284445281449|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|29.091473689211|28.941288434281|28.795996307018|28.404371816453|28.001327177481|27.955153260942|27.955153260942|-30.026056080441|-30.026056080441|-30.026056080441|-30.026056080441|-30.50093881883|-31.360611727919|-31.569902984458|-31.569902984458|-31.569902984458|-31.569902984458|-31.569902984458|-31.569902984458|-31.569902984458|-31.689638302513|-31.689638302513|-31.689638302513|-31.689638302513|-31.689638302513|-31.689638302513|-31.823396123987|-32.152613007982|-32.152613007982|-32.152613007982|-32.152613007982|-32.319313830755||-32.407149335435|-32.473757554746|-32.682495852284|-32.682495852284|-32.682495852284|-32.682495852284|-32.777557130183|-32.8465780962|-32.8465780962|-32.8465780962|-32.8465780962|-32.8465780962|-32.8465780962|30.94956593389|30.94956593389|30.94956593389|30.94956593389|30.94956593389|30.140877767774|30.140877767774|30.140877767774|30.051406167582|30.034942175075|30.034942175075|30.034942175075|-31.373582626646
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||0.91310993218415|0.90462212853954|0.89641351493779|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.90741742203157|-0.90874160273782|-0.9129351183652|-0.91409456562986|-0.91754950894239|-0.92599946275157|-0.93066608922131|-0.93077908789237|-0.93077908789237|-0.93247676927868|-0.93925196416977|-0.94316908211623|-0.94316908211623|-0.94913229446847|-0.95220251989849|-0.95733615769818|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93589529377853|0.93199478567348|0.91749418643565|-0.9545997197558|-0.9545997197558|-0.96455526960443|-0.96761697875737|-0.97127156226394|-0.97127156226394|-0.97127156226394|0.95890548532689|0.95890548532689|0.94745053853685|0.94338950411141|0.93548833215303|0.92798704663986|0.92687445062261|0.92334357042836|0.92334357042836|0.92334357042836|0.91865950977058|0.91767723201878|0.90208582016239|0.90037314795133|0.89852567737496|0.88691743353115|-0.90726017737405|-0.90726017737405|-0.90726017737405|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.87180035710929|0.86852325573891|||0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86244253400663|0.84805558865575|0.84805558865575|0.84275560137323|0.84275560137323|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89616686903912|-0.89616686903912|-0.89616686903912|-0.89616686903912|-0.90263195640607|-0.90263195640607|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90918059765566|-0.90918059765566|-0.90918059765566|-0.91553399098437|-0.92064888093782|-0.92469320268446|-0.92517678385671|-0.92517678385671|-0.92708061150639|-0.92708061150639|-0.92708061150639|-0.93120068766374|-0.93204483600663|-0.93204483600663||-0.93204483600663|-0.93449425931558|-0.93721584076998|||-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.94837837944153|-0.95875374619302|-0.95917083095772|-0.95963425847405|-0.96014917793665|-0.96072131067286|-0.9613570137131|-0.96206335042448|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96883115174868|-0.97536794347342|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92495645415483|0.91995161917141|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.89744452744071|-0.9393894878515|-0.9393894878515|-0.93987719190213|-0.94041908529173|-0.94102118905794|-0.94835688335378|-0.94960478092198|-0.94960478092198|-0.94960478092198|-0.96011641450463|-0.96068490685952|-0.97131655549486|-0.97409451787216|-0.97409451787216|-0.97875866777787|-0.97875866777787|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|-0.97813118146382|-0.97813118146382||-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.98347908972063|-0.98719898990302|-0.9896655472507|-0.99518394165457|-1.0007599459006|-1.0062344752894|-1.0062344752894|-1.0062344752894|-1.0074827332349|-1.0088696865076|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.645931182991|-33.645931182991|-33.645931182991|-33.645931182991|-34.073063480867|-34.073063480867|-34.139515042319|||-34.718905051565|-35.029339560773|-35.168242353695|-35.168242353695|-35.168242353695||-35.168242353695|-35.168242353695|-35.168242353695|-35.168242353695|-35.168242353695||-35.168242353695|-35.168242353695|-35.168242353695|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|30.985555068047|30.985555068047||||30.985555068047|30.985555068047|30.985555068047|30.985555068047|30.985555068047|30.985555068047|30.593948990538|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|29.86739967157|29.181556572401|29.077286046836|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-33.2298470332|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.189867298731|29.189867298731|28.984297002828|28.366540054083|28.366540054083|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942||27.41073319942|27.41073319942|27.41073319942|||26.195258644226|25.992510507508|25.256122798835|24.662358728951|24.282620500531|23.95846629033|23.529407976839|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-26.085177305121|-26.130960367808|-26.130960367808|-26.133289229748|-26.288573256023|-26.288573256023|-26.288573256023|-26.288573256023|-26.332858923284|-26.433963316905|-26.433963316905|-26.433963316905|-26.55931382028|-26.55931382028|-26.55931382028|-26.55931382028|-26.55931382028|-26.55931382028|-26.590349460616|-26.614752623494|23.278207382235|23.278207382235|23.278207382235|22.387436873389|22.387436873389|22.387436873389|22.387436873389|22.387436873389|22.26048639822|21.9316518418|21.577391159976|21.499323646719|21.242582206918|21.056202761546|20.711336736563|20.379796228148|20.379796228148|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.61564025833|19.61564025833|19.506346666687|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||-12.994655007704|-13.150728034293|-13.335253502832|-13.510461983701|-13.510461983701|-13.510461983701|-13.510461983701|-13.510461983701|-13.510461983701|-13.547236625084|-13.547236625084|-13.599151496234|-13.701279565298|-13.783061254079|-13.783061254079|-13.783061254079|-13.783061254079|-13.949512680432|-13.967916763444|-13.967916763444|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.078752058717|-14.219234631021|-14.219234631021|-14.219234631021|-14.368080605615|-14.368080605615|-14.368080605615|-14.368080605615|-14.511200840328|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.135991357566|14.135991357566|14.135991357566|14.088879027633|14.010314767782|14.010314767782|14.010314767782|13.978660104235|13.978660104235|13.851008475999|13.851008475999|13.851008475999|13.79167627094|-14.060518268002|-14.060518268002|-14.060518268002|-14.060518268002|-14.272798117943|13.852299031468|13.852299031468|13.852299031468|13.852299031468|13.81477658931|13.744752064718|13.743088599798|13.743088599798|13.632878984602|13.632878984602|||13.632878984602|13.561531876626|13.307258075147|13.136953452858|13.099948039356|-13.507224318051|-13.507224318051|-13.515804657962|-13.587560531857|13.140608359574|13.140608359574|13.140608359574|13.140608359574|13.140608359574|13.140608359574|13.140608359574|-13.603801812771|-13.603801812771|-13.603801812771|-13.603801812771|-13.674446517601|-13.674446517601|-13.751607292641|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.960860313004|-13.960860313004|-14.157622298737|-14.216917083123|-14.216917083123|-14.216917083123|-14.533241110222|-14.603045813658|-14.725124843297|-14.725124843297|-14.725124843297|-15.004583101998|-15.220648056412|-15.442386263106|-15.5638724471|-15.5638724471|-15.612636105315|-15.640352298321|-15.640352298321|-15.812613647847|-15.818783210713|-15.818783210713|-16.000870094253|-16.127077854953|-16.210810722945|-16.210810722945|15.699077697278|15.699077697278|15.699077697278|15.699077697278|15.699077697278|15.575343167931|15.575343167931||15.554204954447|15.554204954447|15.554204954447|||15.554204954447|15.554204954447|15.554204954447|15.554204954447|15.554204954447|15.554204954447|-16.092317562712|-16.092317562712|-16.092317562712|-16.092317562712|-16.092317562712|-16.092317562712|-16.234797775097|-16.250763426567|-16.250763426567|-16.250763426567|-16.250763426567|-16.338451689218|-16.338451689218|-16.338451689218|-16.338451689218|-16.338451689218|-16.439597044755|-16.439597044755|-16.439597044755|-16.582885700651|-16.616557779228|-16.616557779228|-16.616557779228|-16.646731101048|-16.706867091794|-16.706867091794|-16.706867091794|-16.763740664212|-17.063425247634|-17.063425247634|-17.063425247634|-17.063425247634|-17.063425247634|-17.063425247634|-17.080471507669|-17.202746064531|-17.423052106817|-17.460057561618|-17.472184757121|-17.472184757121|16.580350659812|16.580350659812|16.543722760373|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-17.043655941073|-17.20739552399|-17.36932867788|-17.487072447478|-17.487072447478|-17.584524344007|-17.622805487888|-17.633116708616|-17.752351957801|-18.016502281299|-18.257224820577|-18.407559799219|-18.407559799219|17.694520346474|17.694520346474|17.694520346474|17.694520346474|17.389801575204|17.389801575204|17.389801575204|17.389801575204|17.389801575204|17.389801575204|17.385335049651|17.252595037909|17.169549300374|17.113389255936||-17.424508075485|-17.424508075485|-17.424508075485|-17.424508075485|-17.424508075485|-17.424508075485|17.015177798508|17.015177798508|17.015177798508|17.015177798508|17.015177798508|17.015177798508|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.890207777334|16.680231529158
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||74.592394859476|74.592394859476|74.592394859476|74.592394859476|74.592394859476|74.592394859476|73.399885211701|72.774870168627|71.863748192192|71.084719789692|70.633871806104|70.633871806104|-75.176648157385|-75.176648157385|-75.176648157385|-75.176648157385|-75.176648157385|-75.176648157385|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289||71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|71.168522783289|69.745582735284|68.792313217834|67.947011549954||67.577233614396|66.874701303322|66.308007127796|65.389451855591|-71.068286358604||-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.311986114459|-72.277206369988|66.238065823972|66.238065823972|66.238065823972|66.238065823972|66.238065823972|66.238065823972|66.238065823972|65.881434286225|65.881434286225|65.881434286225|65.881434286225|||65.881434286225|65.757153021614|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.665735977061|64.884151424708|64.590720244847|64.534135046493|63.987925201534|63.430247796123|63.430247796123|63.430247796123|63.430247796123|63.272495601514|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-71.072356689666|-71.072356689666|-71.072356689666|-72.008176049363|-72.94241249205|-73.888794709591|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002||66.887577851002|66.791754015491|66.271390129245|||64.848770540199|64.570392723977|64.570392723977|64.536550438073|64.486787527758|64.486787527758|63.238099118028|61.61793166003|61.61793166003|61.61793166003|60.81436656141|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|58.18633034687|57.760146105935|57.760146105935|57.760146105935|57.760146105935|57.760146105935|57.760146105935|56.283495758032|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-64.453296804266|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-67.411839174892|-67.452044460139|-68.360604786168|-68.773178693723|-68.773178693723|-68.773178693723|-68.773178693723|-69.997978657562|-70.13855271143|-70.13855271143|-70.245612513162|-71.85345775456|-71.866614634249|-71.866614634249|-73.062905318708|65.914573989053|65.914573989053|65.914573989053|65.914573989053|65.914573989053|65.914573989053|65.914573989053|64.718973726851|-70.236898079776|-70.236898079776|-70.236898079776|-70.236898079776|-70.702107366879|-70.871784352549|-72.235313573687|-73.011459526319|-73.748845189698|-73.957979769175|-73.957979769175|-73.957979769175|-73.957979769175|-73.957979769175|-75.10053697633|-75.567020911337|-75.567020911337|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426||152.62634531426|152.62634531426|152.62634531426|152.62634531426|150.08429406934|148.98254811823|147.62289133851|147.62289133851|145.29722437135|142.51869110787|140.15354648921|139.50615815424|138.95239733881|135.99822848843||133.13136125722|126.44595407025|124.25550072476|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-134.76163830398|-137.72404230567|-139.51115437053|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|||-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-143.1177816761|-144.74430448616|-148.16003822844|-149.02248917201|-149.06485480868|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.51182782731|133.17081194543|132.7133429914|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646||131.77984732646|131.77984732646|131.77984732646|||131.77984732646|130.54544786897|128.66353135073|127.03049453059|126.50055253019|125.93375944196|125.93375944196|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|122.86800654494|121.42968116276|121.42968116276|121.42968116276|121.42968116276|121.42968116276|121.12720692917|121.12720692917|121.12720692917|120.51634357554|120.17538524317|119.03155931565|119.03155931565|119.03155931565|119.03155931565|119.03155931565|119.03155931565|119.03155931565|113.48486618568|111.48994132732|108.73326780239|107.83722621635|107.83722621635||107.83722621635|107.83722621635|107.83722621635|107.49247457402|105.56941627813|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||-27.996583419327|-28.765646993323|-28.806275009231|-29.145861969078|-29.243350181353|-29.243350181353|-29.243350181353|-29.243350181353|-29.243350181353|-29.742611418578|-30.364013577405|-30.523903105991|-31.046948595382|-31.046948595382|-31.046948595382|-31.046948595382|-31.065986798547|-31.065986798547|-31.509429479465|-31.916032606611|-32.748370071528|-33.075966618985|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403||-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403||-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403||-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.919122650317|-34.185135578768|-35.11126139391|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|30.047478415141|29.944421054665|||29.680469779774|28.89051933267|28.707679218449|28.707679218449|28.441865543964|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|25.184409035619|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.527689252644|-30.575542362566|-30.575542362566|-31.006157248148|-31.441058526962|-31.441058526962|-31.543399054175|-31.991554479208|-32.475061659908|-33.015623468928|-33.810692463509|-34.435214954606|-34.732460929278|-35.96828974764|-37.910321543398|-39.468247610833|-39.468247610833|-39.468247610833|-39.468247610833|-39.468247610833|-39.781387124355|-39.995986075198|-40.511095995147|-41.168994049716|-42.029995499372|-42.683327315383|-43.950364243248|-44.981514121933|-45.555524895704|39.577101327159|39.577101327159|39.577101327159|39.577101327159|39.577101327159|39.577101327159||39.577101327159|39.577101327159|39.577101327159|||39.577101327159|39.577101327159|39.577101327159|38.804557801594|37.91728634449|37.576983606508|35.597758782893|34.674809144275|34.674809144275|34.674809144275|34.674809144275|33.503121559638|32.646802258512|31.954225036856|31.212472356421|29.859412101752|29.363103518082|29.363103518082|28.330113977408|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-35.805843466867|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.512641465081|-36.710712683878|-36.823015068064|-36.901352382669|-36.901352382669|-36.901352382669|-37.745947176625|-38.49327564947|-39.175861366504|-40.632065463853|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-42.010206054722|-42.453561808307|-43.285068328335|-45.270076123823|-46.11675023144|-46.893057813308|-47.655618020849|-49.282908674696|-49.971865249537|-49.971865249537|-50.830959930312|-52.992177157812|-53.934642108737|-54.055159127777|-54.439065443217|-55.565073952343|-56.637302806273|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-59.546479994934|-60.984004062949|-60.984004062949|-60.984004062949|-60.984004062949|-60.984004062949|-60.984004062949|-61.414478590212|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.401449091085|-3.401449091085|-3.401449091085|-3.428554595453|-3.4342272954324|-3.44032544123|-3.44032544123|-3.44032544123|-3.4476168982569|-3.4476168982569|-3.4476168982569|-3.4476168982569|-3.4906855415839|-3.5099283138401|-3.5349202464561|-3.5923222366811|-3.5923222366811|-3.5923222366811|-3.615635852443|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4028760743446|3.3601401461834|3.3373779206004|3.3261456347943|3.3261456347943|3.3137728480763|3.2894698677534|3.2691870727322|3.2691870727322||3.2691870727322|3.1729855579559|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4080694541306|-3.4080694541306|-3.4400772899357|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|||-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.5343846558231|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5605400404204|-3.5803223142877|-3.5975804207341|-3.61592255672|3.3909051319075|3.3909051319075|3.3909051319075|3.3468390195582|3.3322380547626|3.3322380547626|3.3322380547626|3.3183015012584|3.3183015012584|3.3183015012584|3.3183015012584|3.3086684173834|3.2928972439601|3.2928972439601|3.2928972439601|3.2928972439601|3.1423858356292|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136||-3.4465978042136|-3.4465978042136|-3.4465978042136|||-3.4465978042136|-3.4465978042136|-3.4465978042136|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.1304371493144|3.0352079489809|3.0340220740525|3.0340220740525|3.0272467987502|3.0096836399637|3.0096836399637|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3180264023582|-3.3225225115401|-3.3225225115401|-3.3225225115401|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.3905666635761|-3.4611851425446|-3.5132613547948|-3.522318940846|-3.522318940846|-3.522318940846|-3.522318940846|-3.522318940846|-3.522318940846|-3.5756515356568|-3.5756515356568|-3.5756515356568|-3.5756515356568|-3.5756515356568|-3.5756515356568|-3.6543350719376|-3.6671358787419|-3.6671358787419|-3.6671358787419|-3.6671358787419|-3.6671358787419|-3.7182235319675|-3.7182235319675|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.7443921269239|-3.8184779339441|-3.8184779339441|-3.8230311002343|-3.8342011997003|-3.8496680335755|-3.8612977483266|-3.9042873267767|-3.9042873267767|-3.9219787087619|-3.9219787087619|-3.9219787087619|-3.9274762964447|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|-2.2990311474158|-2.2990311474158|-2.2990311474158|-2.4044790632806|-2.4299768614859|-2.4536629030602|-2.4536629030602|-2.4536629030602|-2.4536629030602|-2.4536629030602|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2612373314442|2.2612373314442|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.1693297319246|2.1693297319246|2.1411997800218|2.1229627700564|2.1229627700564|2.1229627700564||2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.0549586582975|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|||-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2631416600165|-2.3062686170932|-2.3272428872184|-2.3361032541147|-2.3479052099612|-2.3479052099612|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3775571201759|-2.3892302087631|-2.3972002854708|-2.403000234538|-2.4566670247511|-2.5037966512525|-2.5092185363598|-2.5352428075811|-2.5399911517887|-2.5399911517887|-2.5667813092142|-2.5667813092142|-2.5667813092142|-2.69309023019|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837||2.4405309655837|2.4405309655837|2.4405309655837|||2.4405309655837|2.4405309655837|2.4405309655837|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4298665241451|2.3567960213788|2.3331067905567|2.2960965209033|2.2960965209033|2.2960965209033|2.2960965209033|2.2960965209033|2.2348293389243|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.1825992033501|2.1406656686486|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.4489424281719|-2.5352137677541|-2.5602948362285|-2.5602948362285|-2.5617163374087|-2.5869070240812|-2.6143412533685|-2.6426013777968|-2.7037236503226|-2.738026293501|-2.7572513646381|-2.7783348368823|-2.7798164075413|-2.846740478255|-2.9008226725543|2.6625110443775|2.6625110443775|2.6625110443775|2.6625110443775|2.6625110443775|2.6625110443775|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6128911637678|2.6057123501449|2.6030136037037|2.5725150691321|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-145.85770300638|-146.9641236068|-147.12680570298|-147.14088674843|-148.98987755576|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-151.36573055925|-154.19140909714||-155.27089668427|-156.25654322477|-157.25376537517|-157.25376537517|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896||-158.16180643896|-158.7059353823|-158.7059353823|-160.44559047773|-160.44559047773|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|||-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-162.63770645327|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|145.65521677555|143.50851726018|143.50851726018|143.19128359974|143.19128359974|143.19128359974|143.19128359974|142.66941760918|142.66941760918|142.66941760918|142.66941760918|141.56880107345|141.05284075607|141.05284075607|139.68758778652|139.68758778652|139.68758778652|139.68758778652|139.68758778652|139.68758778652|138.85287057118|134.03651980511|128.88502183614|127.42780373557|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|126.12120000977|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771||124.78206323771|124.78206323771|124.78206323771|||124.78206323771|124.22740756997|124.22740756997|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-145.70752714837|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924||123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|122.23553805296|122.23553805296|122.23553805296|121.63400366209|121.63400366209|119.77888766817|119.75764435189|119.48466446737|119.48466446737|119.48466446737|119.48466446737
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||45.040156763403|-45.019438686675|-45.019438686675|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.627451930015|-46.709391101166|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.771961103135|42.771961103135|42.299955882688|41.5599519302|41.422699745441|41.422699745441|41.422699745441|41.422699745441|||41.422699745441|41.422699745441|41.422699745441|41.13966624819|41.137405052039||39.583784569472|39.264205390844|38.88328872271|38.88328872271|38.88328872271||38.88328872271|38.88328872271|38.282541651942|-39.926493732751|-39.926493732751|-40.622768711845|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.31834909022|37.31834909022|37.31834909022|37.118164714842|36.756849801837||||35.995387965108|35.935988882808|35.59665455159|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.584077576317|-38.584077576317|-38.59342143659|-38.825456897469|-38.825456897469|-39.84050802837|-40.022838836319|-40.022838836319|-40.022838836319|-40.259625391224|-40.259625391224|-40.259625391224|-40.752918406834|-41.35420981273|-41.35420981273|-41.35420981273|-41.752455296615|-41.806060965965|-42.184510743298|-42.878346694484|-43.398840919085|-43.398840919085|-43.398840919085|-43.398840919085|-43.552044990932|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.751621431441|39.582614294642|39.582614294642||39.582614294642|39.582614294642|39.582614294642|||39.216238622261|38.901378027149|38.88930741013|38.357007563786|38.112230685769|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-42.577072423748|-43.036746230448|-43.468607388961|-44.089564070688|-44.380326324022|-44.380326324022|-45.051472404838|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.905003729676|-43.73311290482|-43.73311290482|-43.73311290482|-43.73311290482|-43.73311290482|-43.73311290482|-43.856793294784|-44.427547545826|-45.669498756634|-46.654997643615|-47.113330003051|-47.832716303799|-47.832716303799|-47.832716303799|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-48.154763149661|-48.165293719418|-48.953659298295|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.440500149719|45.440500149719|44.22166642612|43.505187240637|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6585534429181|2.629781627614|-2.8460411010472|-2.8460411010472|-2.9172679912479|-2.9469358007887|-2.9469358007887|-2.9690952743402|-3.0217725265148|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8054096633809|2.8054096633809|2.7798997091604|-3.0243522282794|-3.0243522282794|-3.0340025288479|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8143953441968|2.7748837337881|2.733204164548|-2.9187439175961|-2.9187439175961||-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9374932417734|-2.9819368929183|-3.0440965858339|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|||-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0742465358253|-3.0742465358253|-3.1002739647224|-3.1263043062769|-3.1905605281816|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.228673078723|-3.228673078723|-3.228673078723|-3.2290811429501|-3.2390839761505|-3.2390839761505|-3.2390839761505|-3.2827598591656|-3.2871168852913|-3.2871168852913|-3.2871168852913|-3.2871168852913|-3.2871168852913|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.3210263151341|-3.3574736536006|-3.4331930942513|-3.4584366952024|-3.5062629552508|-3.5715144841565|-3.5757938059053|-3.6187949175552|-3.6187949175552|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813||-3.637465564813|-3.637465564813|-3.637465564813|||-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.6876283932679|-3.7142386368114|-3.7142386368114|-3.7142386368114|-3.7142386368114|-3.7142386368114|-3.7231005013326|-3.7231005013326|-3.7231005013326|-3.7231005013326|-3.7231005013326|-3.7284904051682|-3.7284904051682|-3.7284904051682|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7369473350488|-3.7832749301021|-3.8471943464351|-3.8708826663839|-3.8992030491152|-3.9172304447513|-3.9172304447513|-3.9172304447513|-3.9318115375683|-3.9906796109064|-4.0033107213823|-4.0260117906827|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.0991147001742|-4.1435567460758|-4.1435567460758|-4.1435567460758|-4.1697488712066|-4.1697488712066|-4.173387704822|-4.256430796487|-4.28309425259|-4.28309425259|-4.28309425259|-4.28309425259|-4.28309425259|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.3080526210768|-4.3516141681653|-4.3597348887179|-4.3597348887179|-4.3597348887179|-4.3597348887179|-4.3916649869732|-4.3916649869732|-4.3916649869732|-4.4420722647565|-4.4957805322592|-4.4957805322592|-4.5127563925787|-4.5377387272593|-4.5377387272593|-4.5377387272593|4.1947362977639|4.1947362977639|4.1947362977639|4.1947362977639
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||-63.02659238224|-63.02659238224|-64.698990009943|-64.987769178461|-65.536407528001|-66.029343986598|-67.207603454686|-68.009057818258|-68.009057818258|-68.009057818258|-68.282288244923|-68.683096439265|-70.491167435703|-70.491167435703|-70.840188752344|-71.622433727241|-74.191593454123|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.75198176705|-75.586649612179|-75.916694480684|-75.916694480684|-76.512995223763|-76.790749724368|-76.790749724368|-76.790749724368|-76.790749724368|-77.670625517709|-77.670625517709|-77.670625517709|-77.670625517709|-77.670625517709|-78.151605576681|72.193056103203|71.708950886697|70.556547409509|70.556547409509|70.556547409509|70.229067221363|70.229067221363|69.575085240479|69.575085240479|67.516026604176|67.516026604176|67.516026604176|67.516026604176|67.516026604176|67.141702771187|65.807446082434|65.255498020738|64.603327743311|-68.320583541576|-68.320583541576|-68.386061524392|-68.386061524392|-69.028953180315|-69.711614407435|-70.125128204442|-71.779036238035|-73.362815753443|68.873920059358|68.873920059358|68.873920059358|67.846022712031|65.311008107579|65.311008107579|65.311008107579|65.311008107579|||65.311008107579|65.311008107579|65.311008107579|65.311008107579|65.311008107579|64.909455233057|64.782725154514|64.533584183184|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.294010154402|62.771119426794|-66.203715866039|-66.203715866039|-66.203715866039|-66.203715866039|-66.465081895367|-66.465081895367|-68.30120056313|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-70.377050656576|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-72.808880476242|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|68.289587843639|66.777322623711|65.658132603412|64.564595596267|64.438435651939||64.092708483979|62.808564812657|62.151181175441|||61.369254197594|61.369254197594|61.369254197594|61.369254197594|-64.75959778632|-64.75959778632|-64.75959778632|-64.75959778632|-65.683998116798|-66.021109272978|-66.077604290317|-66.077604290317|-67.397339499075|-68.372043464005|-68.527271108959|-69.474746524331|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-71.062358800091|-71.064846400329|-71.638715509914|-74.590238946834|-75.165268361743|-76.036181654055|-76.036181654055|-76.036181654055|-76.036181654055|-76.036181654055|70.472739261955|70.472739261955|69.779339752856|69.779339752856|69.779339752856|67.011836394193|-72.314815232744|-72.314815232744|-72.314815232744|-72.314815232744|-72.314815232744|-73.637573345491|-74.344524922182|-74.921691645306|-75.045212786641|-76.043013512257|-77.442238846491|-77.56885198303|-77.56885198303|-77.56885198303|-77.56885198303|-78.632056487356|-79.277285325036|-80.770320401705|-82.894796885955|-83.521196513017|-83.521196513017|-83.521196513017|-83.521196513017|-83.521196513017|79.30653468207|79.30653468207|79.30653468207|79.30653468207|79.102850796099|79.102850796099|79.102850796099|79.102850796099|76.900389010504|76.519878288988|75.074862476724|74.36651250669|74.223904311089|73.901556107102|73.622843950654|73.347603287592|71.302887455506|70.51165614734|70.51165614734|70.51165614734||70.51165614734|70.51165614734|70.51165614734|70.51165614734|70.51165614734|70.51165614734|70.51165614734|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|68.616771222241|68.438077609944|68.092072037032
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||-120.84755665602|-120.84755665602|-120.84755665602|-120.84755665602|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|-121.59988672203|-121.59988672203|-121.59988672203|-121.59988672203|-121.59988672203|-121.59988672203|-122.96654173474|-124.29662957478|-124.29662957478|-124.29662957478|-128.07403040251|122.82885858393|118.9098409213|-122.8292103592|-122.8292103592|-122.94912685989|119.20097261404|119.02330002228|118.93700095723|118.31889080019|117.24321369563|115.72023693097|114.89470753153|113.33856629751|113.00951776926|112.44390753049|112.13767198212|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.53310497354|-117.00344963152|-117.16053011772|-117.16053011772|-117.16053011772|-117.16053011772|-117.16053011772|-117.16053011772|-118.22280971603|-118.99200960879|116.02986270055|116.02986270055|116.02986270055|||116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-119.43447037737|-119.43447037737|-119.78274155767|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-121.55002405111|-125.27780238195|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|120.80634984915|120.80634984915|120.80634984915|120.80634984915|120.80634984915|120.80634984915|117.00705538795|111.10475324945|111.10475324945|111.10475324945|111.10475324945|111.10475324945||111.10475324945|110.16083160326|109.32314826035|||107.992386193|106.66376277575|106.30417857313|105.26019917753|104.76133623417|103.5237050619|-107.92483023074|-107.92483023074|-107.92483023074|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.409233641|102.409233641|99.399148913852|98.254610667219|97.927347220305|96.35260395355|94.697045176939|94.697045176939|93.692031581848|93.692031581848|91.03037428477|91.03037428477|91.03037428477|91.03037428477|89.543160290169|89.543160290169|89.543160290169|89.543160290169|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-95.687856536876|-97.525398101819|-98.683772871243|-99.765303529354|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-100.95780539026|-102.68645280721|-102.93319577448|-102.93319577448|-102.93319577448|-103.39799742425|-105.4366647372|-107.62962570559|-107.95270513718|-107.95270513718|-107.95270513718|-108.03078518118|-110.28976080379|-110.349735498|-110.47748549732|103.68380294696|103.68380294696|103.68380294696|103.68380294696|103.68380294696|103.68380294696|103.27089411302|102.62321415525|98.214677393233|98.105201681229|96.905776933136||96.339753419495|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.372108689286|95.372108689286
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||||||12.795487438999|12.795487438999|12.795487438999|||12.618319550447|12.577021536222|12.522066007661|12.522066007661|12.522066007661|12.522066007661|12.522066007661|12.522066007661|-13.276781562197|-13.276781562197|-13.276781562197|||12.679691360852|12.679691360852|12.679691360852|12.679691360852|12.679691360852|11.745101609121|11.673446088246|-12.412103740042|-12.412103740042|-12.412103740042||-12.49512728585|11.991846683504|11.585385723116|11.564873133767|11.443192334825|11.357045007507||11.357045007507|11.357045007507|11.357045007507|11.357045007507|11.357045007507|11.357045007507||11.107956534011|11.107956534011|10.933285162828|10.820316656851|10.77257438106||-11.178921416584|-11.178921416584|-11.178921416584|-11.178921416584|-11.178921416584|-11.34150756826|-11.34150756826|-11.470997245101|-11.470997245101|-11.52666336407|-11.531848815964|-11.559119793465|-11.559119793465|-11.559119793465|-11.559119793465|-11.654577516506|-11.698244252555|-11.698244252555|-11.742493274866|-11.827892919453|-11.827892919453|||-11.960992067028|-12.038880155008|-12.162089080194|-12.239844100591|-12.239844100591|-12.239844100591|-12.239844100591||-12.239844100591|-12.239844100591|-12.239844100591|-12.239844100591|-12.239844100591|-12.242049129933|-12.307832091086|-12.578702283163|-12.617447138119|12.196163216998|12.196163216998|12.196163216998|12.155736490278|12.056373697948|11.858770479927|11.858770479927|11.858770479927|11.858770479927|11.858770479927|11.454189263195|11.422825920251|11.422825920251|11.29869563013|11.236729741011|11.236729741011|11.236729741011|10.971517327285|10.971517327285|10.902424452531|10.902424452531|10.902424452531|10.810471823732|10.779413279471|10.728237373495|10.559058156602|10.559058156602|10.334509230314|-10.887212063805|-10.96245832127|-10.984953293996|-11.047725555849|-11.094139758693|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.360367020612||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664||132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|132.70745172664|-162.30044714428|-163.80967032717|-163.80967032717|-163.80967032717||-163.80967032717|-163.86629578588|-163.87367266547|-166.35963375183|-168.78847770793|-169.67609108932|-170.17342471025|-171.00786991432|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|149.74925285271|147.18860005949|147.18860005949|147.18860005949|147.18860005949|||147.18860005949|146.25221495732|140.2246824382|139.74965139211|139.67750385934|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.01715741775|-156.66114003189|-156.66114003189|-156.66114003189|-156.66114003189|-157.78181307088|-157.78181307088|-157.78181307088|-159.27978687563|-161.41087532351|-162.61207877606|-164.81342306634|-165.69268704013|-167.41576951396|-167.41576951396|-167.41576951396|-169.91751981721|-169.93157794132|-169.93157794132|-169.93157794132|-174.05730255064|-176.48589799599|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147||154.80207763147|154.80207763147|154.80207763147|||154.80207763147|154.80207763147|154.80207763147|151.79519754462|143.75021559456|141.63356660978|141.01229894576|137.41367210744|136.34403257455|136.34403257455|132.10449081092|125.42720980809|122.27467044377|111.14963365687|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|101.75351134243|99.187232875185|97.130257393869|90.389175390703|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-107.04421541898|-108.23719027537|-108.90156823903|-108.90156823903|-108.90156823903|-111.9282646368|-112.27345066017|-112.27345066017|-112.27345066017|-113.365308761|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-118.05407752023|-119.61966541255|-119.61966541255|-119.61966541255|-120.56108758675|104.66899510334|104.66899510334|104.66899510334|104.66899510334|103.06457033102|102.27671441314|102.27671441314|102.27671441314|101.57234667935|101.28660688574|89.137173442654|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426||86.297342329426|86.297342329426|86.297342329426|86.124825827726|85.637944974765|85.637944974765|85.637944974765|85.637944974765|85.637944974765|81.597714519351|81.440388926569|81.440388926569|-94.787156871435|-94.787156871435|-95.490330662907|-95.490330662907|-95.490330662907|-97.861483431062|-99.7279786536|-100.34909115333|-100.66565726089
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||157.89699968443|157.54667191092|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|155.21629879761|154.4604879204|154.4604879204|154.4604879204|153.93387411078|152.90530859585|150.6152302066|148.6780247467|148.38670399644|141.83563797185|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-151.06504365696|-153.0889401093|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|143.71665572679|139.44692484436|139.44692484436|139.44692484436|139.44692484436|139.44692484436|138.0027816196|137.91545644166|137.91545644166|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.22499873578|135.19444219205|-144.88631259206|-144.88631259206|-144.88631259206|-144.88631259206|||-146.35146555639|-147.03618891851|-147.03618891851|-147.03618891851|-147.03618891851|-147.03618891851|-147.03618891851|-147.57354442958|-150.17060102229|142.09771727606|142.09771727606|142.09771727606|142.09771727606|142.09771727606|142.09771727606|142.09771727606|141.7641321717|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|135.80940844493|134.27711642535|126.35831613521|126.35831613521|126.35831613521|126.35831613521|126.31380991808|126.31380991808|126.31380991808|126.31380991808|126.31380991808|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-132.01545431304|-132.01545431304|-133.50605882195|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528||126.42650783516|126.42650783516|126.42650783516|||126.42650783516|125.20722312902|124.79672197833|124.79672197833|124.79672197833|124.79672197833|124.79672197833|122.32413180155|121.0601425467|120.82237967496|120.04709666575|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.00238286677|118.00238286677|118.00238286677|118.00238286677|118.00238286677|118.00238286677|113.04677046895|113.04677046895|112.54179936901|112.54179936901|112.54179936901|108.37977834824|106.8441985038|105.77133039932|105.66643905744|105.66643905744|105.66643905744|104.91795175012|104.91795175012|104.91795175012|101.75605870665||101.75605870665|101.75605870665|101.75605870665|101.69255415781|101.69255415781|101.69255415781|101.69255415781|101.69255415781|101.46950750201|101.23278289204|98.776490703462|-107.80338037513|-107.80338037513|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.6914889773|-108.6914889773|-108.6914889773|-108.6914889773|-108.6914889773|-109.50165636896|-110.96850249899|-111.33167190168|-112.03539285068|-112.03539285068|-113.35044065454|-114.04493423014|-114.65244172786|-114.65244172786|-114.65244172786|-114.65244172786|-114.65244172786|-114.65244172786|-115.07709119024|-115.07709119024||-116.51492664184|-116.51492664184|-116.83380944823|-118.19358874661|-118.19358874661|-118.61509886166|-121.13344267099|-123.72604537771|-124.94079679086|-124.94079679086|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||42.865880972205|42.865880972205|42.846532192559|-42.90385083056|-42.922057987325|-42.934508722218||-42.938340735868|-42.953712013513|-42.981251997161|-42.981251997161|-43.033612668964|-43.079570174717|-43.08952011058|-43.089656075691|-43.089656075691|43.073717319463|-43.075903654718|-43.075903654718|-43.098229461935|42.897990172259||42.897990172259|42.889368390292|42.889368390292|42.873742791513|42.843758243224|42.843758243224|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|||42.763921186014|42.763921186014|42.763921186014|-43.040590637648|-43.040590637648|-43.040590637648|42.773325050658|42.773325050658|42.769251599119|42.726389317829|42.707100555983|42.690112084908|42.661790391652|42.620879832073|42.579309983567|42.535343959945|42.511494984249|42.476659949201|42.457401257508|42.436556901924|42.32395266426|42.287882980011|42.287882980011|42.287882980011|42.169868451911|42.100968235685|41.988296793516|41.913665028209|41.771293026203|41.69254828161|41.604353912075|41.45903778893|41.267819731569|40.768689200984|34.784101112801|33.632839024457|33.632839024457|33.002044479486|32.695239234408|32.695239234408|32.635264688553|32.599182665152|32.427424284929|32.246029585725|32.004475825502|30.841083572389|-31.847237392052|-31.847237392052|-31.847237392052|-31.998109909874|-31.998109909874|-31.998109909874|-32.210761556712|-32.210761556712|-32.210761556712|-32.720328899027|-32.720328899027|-32.720328899027||-32.720328899027|-33.261476935945|-33.934973758682|-35.096638620147||33.57027937049|33.57027937049|33.57027937049|||33.57027937049|33.57027937049|33.292791666188|33.292791666188|33.292791666188|33.292791666188|33.292791666188|32.598400445871|32.598400445871|32.598400445871|32.598400445871|32.017530754383|32.017530754383|31.746657387522|31.746657387522|31.746657387522|31.746657387522|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|-33.347353954881|-33.347353954881|-33.347353954881|-33.347353954881|-33.347353954881|-33.724839338295|31.970474175148|||31.970474175148|31.970474175148|31.390528497357|-32.384452117429|-32.384452117429|-32.384452117429|-32.384452117429|-32.384452117429|-32.849906262692|-32.849906262692|-32.849906262692|-33.337292725433|-33.337292725433|-33.337292725433|-33.337292725433|-33.469213228081|-33.562521934507|-33.562521934507|-33.562521934507|-33.562521934507|-33.562521934507|-34.088912328081|-34.421571872849|-34.627301055214|-34.9117142109|-34.9117142109|-34.9117142109|-34.9117142109|-35.09857203209|-35.635636718666|-36.63737340282|-37.739303221422|-38.098669703489||-38.847967235784|-39.447742983743|38.398354496723|38.398354496723|38.398354496723||38.398354496723|38.398354496723|37.649283477737|||-38.850239039186|||-38.850239039186|-38.850239039186||-38.850239039186|-38.850239039186|-38.850239039186|-39.460385068459|-39.460385068459|-39.460385068459|-40.627092502959|-41.2289934671||-41.239151229995|-41.239151229995|-41.239151229995||-41.239151229995||-41.311421382743|-41.311421382743|-42.053802265412|-42.318669811097|-42.754184696529|-42.754184696529
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||-22.55010133216|-22.55010133216|-22.55010133216|-22.598723575243|-22.859692437526|-22.863547385927|-22.976163719756|-23.01795985816|-23.064400329833|-23.331049919429|-23.331049919429|-23.432721880081|-23.715913325551|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.439548880213|23.439548880213|23.439548880213|23.439548880213|23.439548880213|23.439548880213|23.368943963176|23.309937673284|23.217987066588|23.049152486944|22.933779947651|22.852810798633|22.721179894328|22.037421998845|21.598524316004|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.071073843755|-22.234526238749|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.560545130006|-22.710049915569|-23.301444265861|-23.399938713201|-23.401320071891|-23.477855995712|-23.510117243194|-23.630686228433|-23.695207641036|-23.759953019255|-23.911058634777|||-23.944319087972|-23.944319087972|-23.944319087972|-23.977021569135|-24.005023181573|-24.042621079953|-24.042621079953|-24.458468693132|-24.476075562763|-24.76786148209|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.873421535864|-24.873421535864|-25.131579463101|-25.310088440684|-25.439553580262|-25.439553580262|-25.439553580262|-25.439553580262|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036||23.93749665267|23.93749665267|23.93749665267|||23.830552726396|23.729502313014|23.492224605741|23.221915783553|23.09452581365|23.09452581365|22.771694182898|22.51733912895|22.51733912895|22.442330009493|22.442330009493|22.442330009493|22.442330009493|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|21.775075735381|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.24907807566|-21.557928117984||-21.557928117984|-21.976586378143|-22.141156830078|-22.141156830078|-22.359618678894|-22.709296450407|-22.709296450407|-22.709296450407|-22.709296450407|-22.9042346434|-22.9042346434|-22.9042346434|-22.9042346434|-23.064149904715|-23.091110854074|-23.091110854074|-23.218430319273|-23.218430319273|-23.218430319273|-23.218430319273|-23.437144905156|-23.608820592702|-23.608820592702|-24.003133839303|-24.167371186872|-24.41652362574|-24.665581573257|-25.045090742917|-25.085378167848|-25.085378167848|-25.085378167848|-25.161532187705|-25.212813563087|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274||-25.359710583274|-25.59637111448|-25.59637111448|-25.59687747218|-25.59687747218|-25.873197335422|-25.896330482893|-25.955922479025|-26.038802856198|-26.175559990189|-26.175559990189|-26.367287733579|-26.385875810544|25.116972532438|25.116972532438|25.116972532438|25.116972532438|25.116972532438|25.116972532438|25.116972532438|-26.306862633351
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||12.120851843846|12.108402202359|12.108402202359|12.108402202359|12.108402202359|11.810447160658|11.658274589045|11.491416597878|-12.456987240957|-12.456987240957|-12.456987240957|-12.607763717623|-12.74307097114|-12.907300934933|-13.021444993706|-13.055826314305|-13.055826314305|-13.055826314305|-13.055826314305|-13.055826314305|-13.106473852103|-13.617193196554|-13.627992548698|-13.941103050172|13.433439875459|13.433439875459|13.433439875459|13.433439875459|13.433439875459|13.433439875459|13.319378006034|-13.912743212788|-13.912743212788|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-14.005094309161|-14.087405932055|-14.087405932055|-14.087405932055|-14.087405932055|-14.087405932055|-14.087405932055|-14.223783930259|-14.444301450348|-14.444301450348|-14.559224486457|-14.713582701271|13.767130168737|13.625700668562|13.513000757681|13.490495009987|13.490495009987|13.490495009987|13.328328021994|13.226475539727|13.091969280799|13.091969280799|13.091969280799|13.035521380725|13.020578985548|12.989532079008|12.931702549487|12.807328461159|12.807328461159|12.807328461159|12.807328461159|12.807328461159|||12.807328461159|12.789911250702|12.789911250702|12.656568346676|12.431742467546|12.300978059709|12.300978059709|12.187132278884|12.187132278884|12.187132278884|12.187132278884|12.187132278884|12.187132278884|12.18236972646|12.181073357491|12.181073357491|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-13.117344054085|-13.135938123974|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015||12.31981573451|12.172573040464|12.13230318332|||12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|11.988232110369|11.960337930891|11.960337930891|11.960337930891|11.960337930891|11.809738013447|11.809738013447|11.744482996942|11.744482996942|11.744482996942|11.717742785398|11.717742785398|11.717742785398|11.717742785398|11.694713813932|11.686348419356|11.681171499858|11.681171499858|11.476856747347|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.29506288496|11.087292151621|-12.063466366217|-12.063466366217|-12.165518133823|-12.248909041819|-12.317676594453|-12.414607351544|-12.414607351544|-12.414607351544|-12.414607351544|-12.526785816884|-12.630317703591|-12.692306108075|-12.692306108075|-12.746180310168|-12.746180310168|-12.836311938938|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.912248687515|-13.019720532904|-13.18372928656|-13.18372928656|12.65759947751|12.65759947751|12.65759947751||12.65759947751|12.65759947751|12.65759947751|12.65759947751|12.65759947751|12.564554828781|12.530616330194|12.394018490102|12.370916750241|12.370916750241|12.370916750241|12.351613290244|12.351613290244|12.351613290244|12.351613290244|12.308213213037|12.308213213037|12.308213213037|12.308213213037|12.308213213037|12.308213213037
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.622447224981|-56.080498612067|-56.194997694912|-56.377775619578|-56.377775619578|-56.575307473156|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263||52.825969487263|52.717743959507|52.514158344358|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.009678999956|51.576102445231|51.576102445231|51.576102445231|51.512588585793|51.512588585793|51.512588585793||51.512588585793|51.512588585793|51.512588585793|50.252876799834|47.650310926167||47.650310926167|47.650310926167|47.612636071293|47.612636071293|47.612636071293|47.477928883333|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|||-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.276522340017|-50.649469258208|-50.990522678052|-51.068358429444|-51.611507848647|-51.858342757652|-51.969067109011|-51.969067109011|-52.860074056941|-52.98674733303|-53.932563103108|-53.932563103108|-53.932563103108|-53.932563103108|-53.932563103108|-53.932563103108|-54.080625627735|-56.682362342652|-57.11095722602|-57.631619860576|-58.376798022507|-58.679777742225|-58.697698167277|-58.697698167277|55.078338349689|55.078338349689|55.078338349689|55.078338349689|55.078338349689|55.078338349689|54.639822338277|54.024802259001|53.164572908301|53.164572908301|51.752302595663|51.19381476844|51.19381476844|51.19381476844|51.19381476844|50.693128283428|49.567364674593|49.008183141312|49.003536272669|48.970415999153|48.970415999153|-51.913931920411|-51.913931920411|-51.913931920411||-51.913931920411|-51.913931920411|-51.913931920411|||-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-52.403258511625|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|48.806153976797|48.806153976797|48.806153976797|48.806153976797|48.806153976797|48.301281306345|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.596676957272|-51.596676957272|-51.596676957272|-51.596676957272|-51.596676957272|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.063768734868|45.809742996356|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.664736161632|-50.372159211661|-50.372159211661|-50.372159211661|-50.372159211661|-50.525730999339|-51.313035232081|-51.545767920413|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-78.871959450541|-79.18550634682|-79.408714528761|-79.408714528761|-79.408714528761|-79.81535534934|-80.591309815582|-80.591309815582|-80.591309815582|-80.591309815582|-80.591309815582|-80.591309815582|-80.591309815582|-80.591309815582|71.683471968664||71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664||71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|71.683471968664|||71.683471968664|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.953160698629|69.927758357499|67.306223071917|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-75.180949746613|-76.745497768724|-76.811667832627|-77.797758537714|-77.797758537714|-77.797758537714|-77.797758537714|-77.797758537714|-79.369727724331|-79.84064612735|-81.759929131439|-81.759929131439|-82.102408633297|-82.102408633297|-82.102408633297|-82.102408633297|-83.647418922928|-83.647418922928|-84.592278315786|-88.800387093495|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735||78.888255198735|78.888255198735|78.888255198735|||78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.20133676837|78.20133676837|78.20133676837|78.20133676837|-87.116965475389|-87.116965475389|-87.116965475389|-87.116965475389|-87.116965475389|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701||-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-88.955857636789|-89.273172354543|-90.125300062855|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.530456142142|-8.530456142142|-8.6063398040165|-8.6259331876292|-8.6640927189207|-8.6906587143315|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.8514754453365|-8.9083653456713|-8.9083653456713|-8.9854057637349|-9.0918396145652|-9.1687107782176|-9.2152339331101|-9.3368632790081|-9.3368632790081|-9.3368632790081|-9.3368632790081|-9.3942927780672|-9.4981030825028|-9.5216093508855|-9.5216093508855|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6761978932272|-9.6952201335574|-9.7419111959299|9.0481673291898|9.0481673291898|9.0481673291898|8.9724071347687|8.8782305015429|8.8624776484022|8.6970340615613|8.6970340615613|8.6970340615613|8.6958796638403|8.6958796638403|8.6958796638403|8.6958796638403|8.6958796638403|8.6843101865885|8.4531224973596|8.2029143182875|8.1447681735901|8.1447681735901|8.1447681735901|8.1386318550009|7.9473682361066|7.7981869862278|7.6607635734037|||7.4616816570975|7.3232575048581|7.2369527407901|-7.5058607029306|-7.5058607029306|-7.5426229555725|-7.5918030561473|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.6583008662384|-7.740334446289|-7.7467604291195|-7.8152895384094|7.5253316287356|7.5253316287356|7.5253316287356|7.5253316287356|7.5045353178798|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.2383822731273|7.2109803946036|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.511615372414|7.2766422669494|7.2766422669494|7.2766422669494|-7.5550403722025|-7.5550403722025|-7.6121795216579|-7.6121795216579|-7.6130923689828|-7.6130923689828|-7.6130923689828|-7.7392504291122|7.4142683948723||7.4092571960021|7.4092571960021|7.4092571960021|||7.3191744736089|7.2307493610795|7.2141661559669|7.180184778806|7.1502050660677|7.0935612279649|7.0584016197782|7.0438044293744|7.0438044293744|7.0438044293744|7.0438044293744|6.9603381404195|6.9564867294402|6.8322074983485|6.7874527081259|6.7738362798435|6.755457883997|6.755457883997|6.755457883997|6.755457883997|6.7271752157954|6.7055871004857|6.7055871004857|6.7002741068083|6.7002741068083|6.7002741068083|6.7002741068083|6.7002741068083|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.5606494166997|6.4200677652781|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.880058707751|-7.0017864791908|-7.0017864791908|-7.0017864791908|-7.0017864791908|-7.0069849058829|-7.0510941131074|-7.0522139768975|-7.0522139768975|-7.0522139768975|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.1541335896424|-7.1807038602753|-7.2996709940084|-7.3543467047342|-7.3543467047342|-7.4684529896294|-7.4684529896294|-7.5360589155129|-7.566514251841|-7.566514251841|-7.566514251841|-7.5839084671533|-7.5839084671533|-7.5839084671533|-7.6243932657522|-7.6243932657522|-7.6821036794761|-7.6917818099238|-7.7314241495372|-7.7530047897887|-7.7530047897887|-7.7530047897887||-7.7530047897887|-7.757782936581|7.4323111005033|7.4323111005033|7.4323111005033|7.4323111005033|7.4323111005033|7.4323111005033|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.1861817425839
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||8.384998552727|8.1893041318515|-8.5930814809442|-8.5930814809442|-8.6532848749824|-8.6849298597374|-8.6849298597374|-8.6849298597374|-8.6849298597374|-8.7851995495733|-8.8738327057027|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-9.0249393620098|-9.0540995242424|-9.1548325355657|-9.3548139262871|-9.3720234147654|-9.3720234147654|-9.5336372843435|-9.6558471245954|9.2356139948843|9.2356139948843|9.2356139948843|9.2356139948843|9.2356139948843|-9.8134810857306|-9.8134810857306|-9.8134810857306||-9.8134810857306|-10.001090519111|-10.058155793262|-10.282951110284|-10.342073384367|-10.342073384367|-10.342073384367|-10.342073384367|-10.342073384367|-10.397165024107|-10.692879910477|-10.692879910477|-10.692879910477|-10.692879910477|-10.692879910477|-10.692879910477|-10.769588994989|-10.860155470528|-10.860155470528|-10.860155470528|-10.860155470528|-10.860155470528|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.7323382404614|9.7323382404614|9.3346634281745|9.3346634281745|||9.3346634281745|8.7414319132291|8.0699242060408|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-9.0787357374387|-9.301928948954|-9.321309592542|-9.5542327322529|-9.8902582501886|-10.038203912258|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.221161432171|-10.701846090846|-10.968717884016|-11.209130683422|12.882077359623|12.49194724406|12.49194724406|12.32172476614|12.32172476614|-12.58779026921|-12.58779026921|-12.58779026921|-12.58779026921|-12.58779026921|-12.926989099001|-13.008011278075|-13.008011278075|-13.773901498497|-14.284334752494|-14.38648287183|13.0128024509|13.0128024509|13.0128024509|13.0128024509|13.0128024509|12.485891228522|12.277952413016|12.277952413016|12.267724651157|11.898027095595|11.730586433189||-13.961574703154|-13.961574703154|-13.961574703154|||-13.961574703154|-13.961574703154|12.697138833009|12.472932072705|11.851036464975|11.752262552365|11.001295967294|-12.710789903806|-12.710789903806|-12.710789903806|-13.202333614177|-13.202333614177|-13.648703651236|-14.15911508115|-14.460127889137|-14.651809280692|-14.890899306733|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.699697373022|-16.591885802602|-17.505984621418|-18.792205206964|18.604216822415|17.656209808032|17.656209808032|17.656209808032|17.490234222059|17.380102616333|17.380102616333|17.160115221897|17.019571811798|16.217063835672|16.217063835672|15.490071538876|15.431190124033|14.938832663048|14.938832663048|14.938832663048|14.531707396906|14.531707396906|-16.179002690706|-16.179002690706|-17.118336227639||-17.497039506947|-17.827267326818|-17.868464148231|-17.868464148231|-17.868464148231|-17.868464148231|-17.868464148231|-17.928293294584|-18.284214729375|-18.432959827003|-18.432959827003|-18.432959827003|-18.432959827003|-18.432959827003|-18.804955782953|-19.224951124261|17.874922653534|17.874922653534|17.874922653534|17.874922653534|17.874922653534|17.506581726447|16.745223457891|16.745223457891|16.652471470919|16.270823219801|16.270823219801|16.270823219801|16.270823219801|16.270823219801|16.270823219801|16.227580206687|-18.055805589573|-18.055805589573||-18.055805589573|-18.055805589573|-18.055805589573|-18.442004841585|-19.0061170459|-19.272352735224|-20.38150230163|-21.045558460483|-21.390620876164|19.72890202421|19.72890202421|19.72890202421|19.535284484447|19.535284484447|19.535284484447|18.863649647568|18.107996546648|18.107996546648|18.107996546648|17.965591873136|-19.59274307609
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-3.9677220459837|-4.1617308776636|-4.1617308776636|-4.1938119774681|-4.2058173792869|-4.2058173792869|-4.2309081043701|-4.2436757050069|-4.2980840164325|-4.3106488870141|-4.3334986022841|-4.336823982577|-4.336823982577|-4.336823982577|-4.336823982577|-4.4760266615069|4.2514607875538|4.2514607875538|4.2071784568045|4.1854206800696|4.1676896148519|4.1209884278859|4.0689873819975|4.0423190202346|4.0152436192423|3.9980482454201|3.9771647845264||3.9758495660353|3.9722448387002|3.9722448387002|3.9722448387002|3.9234943961938|3.9232160621042|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8786771353074|||3.8718635567899|3.8544038146597|3.8200043141689|3.7748938202688|3.7061040798635|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6648991708848|3.6485545640624|3.6369495795211|3.5404995465765|3.5098883867804|-3.691903445389|-3.691903445389|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806||-3.7054480618806|-3.7054480618806|-3.7054480618806|||-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7293867740996|-3.7448741632444|-3.7963965811986|-3.7963965811986|-3.7963965811986|-3.8199962155309|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6329626805001|3.6319584721122|3.6197316639725|3.6194340659149|3.6194340659149|3.6133712345767|3.5845235778676|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5315354799723|3.5305949157581|3.5228832370821|3.4989814500879|3.4435349284356|-3.7349807993776|-3.7349807993776|-3.7349807993776|-3.7618675117367|-3.7697417476303|-3.8151574376034|3.5888746463315|3.5888746463315|3.5888746463315|3.5888746463315|3.5888746463315|3.5888746463315|3.5167496296053|3.4540550810634|3.4418521612068|3.4418521612068|3.4418521612068|3.4418521612068|3.4418521612068|3.4418521612068|3.3408358857786|3.2807972251823|3.2807972251823|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2621007158929|3.2621007158929|3.2591120484332|3.2417910896915|3.2121012567566|3.1593347521939|3.1374379259469|3.1374379259469|3.1128200537763|3.1052979124047|3.1052979124047|3.1052979124047|3.1045745476089|3.1045745476089|3.1045745476089|3.1005117181891|3.1005117181891|3.0913464232676|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||532.68857921904|529.24321709017|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461||504.8306526829|502.86739186988|501.05933284479|496.02871133906|496.02871133906|492.42357425803|490.45503748545|490.45503748545|490.45503748545|490.45503748545|486.42739814147|486.42739814147|486.42739814147|486.42739814147||486.42739814147|486.42739814147|485.04156434122|479.99082627786|479.99082627786|478.17241906827|478.17241906827|478.17241906827|478.17241906827|478.17241906827|471.16053858738|471.16053858738|468.1783762082|461.47597356466|461.18580351528|461.18580351528|423.22017447878|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|||409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149||409.7556579149|407.37573484131|407.37573484131|||407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-459.45407634419|-459.45407634419|-459.45407634419|-467.17119593799|-480.09117720893|-480.09117720893|-480.09117720893|-491.51797467658|-498.96429996788|-498.96429996788|-498.96429996788|-499.16353645656|-499.16353645656|-499.16353645656|-499.16353645656|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628||-510.45415684628|-511.76439116825|-511.76439116825|-512.20188959573|-512.20188959573|-513.10745301219|-527.73574566512|-527.73574566512|-536.87908611363|-536.87908611363|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.9140798457251|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-6.0000886851087|-6.0000886851087|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.1063239201189|-6.1063239201189|-6.1331377409433|-6.2079308455227|-6.2643673624196|-6.3711614112328|-6.3711614112328||-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.4910127829921|-6.7047363068673|-7.003040290101|-7.3119892281776|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|||-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.633978594193|-7.633978594193|-7.6896982864639|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.0613752063398|6.8827677575818|6.8827677575818|6.8827677575818|6.7664086386089|6.7521206851937|6.6490229761311|6.5100255979111|6.4414172981635|6.1179635893918|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412||5.9832868084412|5.9832868084412|5.9832868084412|||5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.7187165687187|5.7187165687187|5.7187165687187|5.5744071481077|5.4789985187544|5.4789985187544|5.4789985187544|5.3761095479344|5.2892884099058|5.2864313482766|5.1818681424993|-5.844852111176|-5.844852111176|-5.844852111176|-5.844852111176|-5.844852111176|-5.844852111176|-5.9787926452522|-5.9787926452522|-5.9787926452522|-5.9847695581521|-6.1239104527462|-6.287400539079|-6.4560004421502|-6.6952784534328|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-7.0324404536219|-7.0324404536219|-7.0324404536219|-7.0324404536219|-7.0518783263069|-7.121253641855|-7.1502821538308|-7.1855258854586|-7.1855258854586|-7.1855258854586|-7.1855258854586|-7.2314179906534|-7.2417812741449|-7.2417812741449|-7.3047568970975|-7.3335660218615|-7.3335660218615|-7.3335660218615|-7.4303509128777|-7.4959457861812|-7.5504950933358|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.599665819183|-7.599665819183|-7.599665819183|-7.599665819183|-7.6212955167724|-7.8167172461564|-7.8262346976163|-7.8262346976163|-7.8262346976163|-7.8810939251452|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||-13.740142468915|-13.740142468915|-13.740142468915|-13.853491178603|-13.856568581087|-13.856568581087|-13.856568581087|-13.856568581087|-13.856568581087|-13.931319020685|-13.931319020685|-13.985910546445|-14.02495096601|-14.02495096601|-14.057723187483|-14.05898478402|-14.05898478402|-14.05898478402|-14.05898478402|-14.05898478402|-14.139983260778|-14.175411739648|-14.175411739648|-14.180457369819|13.354770407402|13.354770407402|13.354770407402|13.354770407402|13.354770407402|13.345300128419|13.269222129671|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907||-13.972490372907|-13.972490372907|-14.078322691665|13.880229810321|13.880229810321|13.880229810321|13.813588623033|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.690731667883|13.690731667883|||13.614701376366|13.446334690967|13.361483515544|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.17342259531|-14.17342259531|-14.187691870053|-14.295768356676|-14.364651992433|-14.364651992433|-14.506280080602|-14.582533244872|-14.589481120401|-14.655639326629|-14.655639326629|-14.655639326629|-14.655639326629|-14.723320810953|-14.723320810953|-14.848134192007|-14.882926526088|-14.987695921813|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842||-15.020237436842|-15.020237436842|-15.020237436842|||-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.129707485384|-15.33300856081|-15.582787232568|-15.771986437032|-15.891651047809|14.861233182474|14.861233182474|14.530259127666|14.445813402778|14.445813402778|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|13.829520731527|13.524467288739|-14.526412534453|-14.526412534453|-14.526412534453|-14.526412534453|-14.526412534453|-14.587052350841|-14.587052350841|-14.717279917224|-14.829822134067|-14.829822134067|-14.829822134067|-14.922024434462|-15.023360086431|-15.227141990423|-15.227141990423|-15.227141990423|-15.227141990423|-15.294046761989|-15.32949678368|-15.366498485655|-15.366498485655|-15.366498485655|-15.366498485655|-15.366498485655|-15.560553938648|-15.857967172754|-15.857967172754|-15.959963465942|-16.048848312446|-16.131726480497|-16.131726480497|-16.252730976876|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||||||||||||||||||||||-1.0699949910189||||-1.1272166890066||||||1.0808703852846|||||||||1.0115226521706|||||||0.98169183892403||||||0.9639325454292|||||||||||0.9639325454292||0.9639325454292|||0.95633650444876|0.95633650444876||0.88523500851935|||-0.91132811133219||||||||||-0.91132811133219||-0.91132811133219|||||||-0.91132811133219|||-0.91132811133219||||-0.91132811133219|-0.91132811133219||-0.91132811133219||-0.91132811133219|-0.91132811133219|||||-0.91132811133219|||-0.92203122845572|||||||-0.95653468228359||-0.95840701690155|-0.95840701690155||||0.94239193875394||||||0.94239193875394||||||||0.94239193875394|0.94239193875394||||-0.97723862058127|-0.97723862058127|-0.97723862058127|-0.97723862058127||-0.97723862058127|-0.97987627128986||||-1.0020291842821|||||-1.0440304452667||||||||||||-1.0440304452667||-1.0440304452667|-1.0795893398137||1.0186229847967|||||-1.0236165149631||||-1.0236165149631|-1.0236165149631|||-1.0236165149631||||||-1.0236165149631||||-1.0236165149631|||0.9514260773723||-1.0125459923606|-1.0125459923606||-1.0125459923606|||-1.0125459923606|||-1.0125459923606|||||||-1.0125459923606||-1.0125459923606|-1.0125459923606|-1.0453289166933||-1.04902025111||-1.04902025111|0.98893392337473||||||||||0.98893392337473||||||||0.98893392337473
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||26.874299395539|26.874299395539|26.874299395539|26.874299395539|26.499222186382|26.385246704216|-27.972598156442|-27.972598156442|-27.972598156442|-27.972598156442|-27.972598156442|-28.838998142338|-29.369442321035|-29.778941638643|-29.778941638643|-29.802990709603|-29.879736904418|-29.879736904418|-29.879736904418|-29.879736904418|-30.385819439662|-31.742577557843|-32.022308885037|-32.741453871659|-32.846060789881|-33.547915068744|-33.547915068744|32.287894358689|32.287894358689|32.287894358689|31.653216589882|30.733689501855|30.733689501855|30.733689501855|30.733689501855|30.408694187323|30.408694187323|30.408694187323|30.408694187323|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.476311323521|31.06798741831|30.49776201793|30.20306905716|29.56452214949|29.188357647179|29.059285596475|28.976984186818|28.771648693802|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.206753181868|27.310281143645|26.815167019532|26.815167019532|26.815167019532|26.300185598451|-27.784498278401|-27.784498278401|||-27.784498278401|-27.784498278401|-27.784498278401|-27.988331123747|-28.192590497774|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.386535682311|-29.305594168361|-29.358994177377|-29.734993805925|-29.955548461322|-30.181164829868|-30.405182936609|-30.405903069298|-30.405903069298|-30.405903069298|-30.405903069298|29.18462274719|29.18462274719|29.18462274719|29.18462274719|29.18462274719|28.938470079377|28.408022352804|28.196413301482|28.034903286844|-29.530975931638|-29.530975931638|-29.530975931638|-29.530975931638|-29.530975931638|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-30.172392998249|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259||29.286867982259|29.286867982259|29.255083297641|||29.255083297641|28.991759537493|28.760287866366|28.412156885723|28.412156885723|28.412156885723|28.037949816968|28.037949816968|28.037949816968|28.037949816968|28.037949816968|27.500500220486|27.332777785404|26.78530788327|26.669515808727|26.669515808727|26.604649424438|26.604649424438|25.97461072591|25.841234966418|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.345074078422|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-27.036555475996|-27.658394702061|-27.819005769692|-27.819005769692|-28.435006453155|-29.071117959153|-29.591798342744|27.647494073008|27.647494073008|27.647494073008|27.647494073008|27.002771531315|26.408635098373|-27.86840648078|-27.86840648078|-27.86840648078|-27.86840648078|-27.86840648078|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.647090704792|26.613435197266|26.351770937188|26.351770937188|26.189840519555|26.189840519555|25.935934186122|25.815924874563|25.815924874563|25.815924874563|25.815924874563|25.815924874563|25.562140084659|25.252377299639|24.888752915431||-25.522963918832|-25.522963918832|-25.522963918832|-25.522963918832|-25.522963918832|-25.522963918832|24.822977060537|24.822977060537|24.822977060537|24.822977060537|24.822977060537|24.822977060537|24.414419909827|24.267687661241|24.182431175522|24.176034029117|23.977687941809|23.977687941809|23.977687941809|23.893542513604|23.731714603365
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.794100891499|-24.794100891499|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-25.019985562544|-25.565084153535|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.008829009319|24.008829009319|24.008829009319|24.008829009319|24.008829009319|24.008829009319|23.932032783589|23.900821272088|23.900821272088|23.900821272088|23.900821272088|-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434||-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434|-24.987443405351|-24.987443405351|-24.987443405351|-24.987443405351|-25.224936438888|-25.230484804941|-25.272760216211|-25.58362157236|-25.798469091902|-25.903854292245|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|||-26.10876840574|-26.10876840574|25.004146321808|24.699051362712|24.668390042736|24.531544640278|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.860498848758|-26.007097103961|-26.007097103961|-26.20233117515|-26.341479316621|-26.490532256131|-26.75871984459|-26.75871984459|-26.75871984459|-26.787899614388|-26.787899614388|-26.787899614388|-26.787899614388|-26.787899614388|-27.169887040517|-27.416541919069|-27.496157179228|-27.659133551858|-27.659133551858|-27.659133551858|-27.665703056413|-27.804633253539|-27.804633253539|-27.804633253539|-27.804633253539|-27.804633253539|-27.84422497409|-27.84422497409|-27.84422497409|-27.84422497409|-28.340804679056|-28.675864413469|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329||27.080282663329|27.080282663329|27.080282663329|||27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|26.455869965005|26.248387516585|26.248387516585|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.65001822243|-27.65001822243|-27.65001822243|-27.704554253674|-27.704554253674|-27.704554253674|-27.704554253674|-27.704554253674|-27.930060260667|-27.968901431577|-27.968901431577|-28.176556679956|-28.18790437|-28.18790437|-28.18790437|-28.253225657863|-28.423028254423|-28.803365256956|-28.859400899532|-28.859400899532|-29.027113127843|-29.057903687309|-29.125448244756|-29.259462311687|-29.259462311687|-29.259462311687|-29.36415100067|-29.36415100067|-29.36415100067|-29.36415100067|-29.36415100067|-29.487945132444|-29.656051376341|-29.709673005865|-29.709673005865|-29.709673005865|-29.709673005865|-29.709673005865|-29.709673005865|-30.071858174852|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.658626943548|51.904167605461||51.24963045233|50.149589221936|48.727990116522|-59.309069006306|-59.309069006306|-59.309069006306|-59.340631635831|-59.447923192102|-59.611581706027|-59.693560970194|-59.693560970194|-59.693560970194|-59.693560970194|-59.693560970194||-59.693560970194|-59.693560970194|-59.693560970194|-59.693560970194|-60.801733851838|-62.042626195712|-62.042626195712|-62.042626195712|-62.743367943017|-63.148777130759|-63.148777130759|-64.526269334231|-64.526269334231|-65.294187326866|-65.860206784626|-66.235583481668|-66.235583481668|-66.235583481668|-66.235583481668|-66.303537352746|-66.48170956844|-67.1048354484|-67.1048354484|-67.1048354484|||-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-70.294261015937|-72.915122391432|-74.276247423721|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.894347913189|-75.115942803933|60.97360695213|60.97360695213|60.97360695213|60.97360695213|60.47112028698|59.79090581253|59.79090581253|59.79090581253|59.630746174187|59.630746174187|58.007995287943|55.085328914907|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|51.751539966419|48.946712887899|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639||48.742463680639|48.742463680639|48.742463680639|||48.742463680639|48.440960774305|44.689955059557|43.444392857584|39.7320483367|34.932609469842|33.086233464822|32.918036504968|32.53475639156|31.804040821962|29.52641604628|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|29.486771716163|28.565835676243|-39.474226342235|-39.474226342235|-39.474226342235|-39.474226342235|-39.474226342235|-39.674140359068|-40.328313085964|-40.328313085964|-40.328313085964|-44.253681206627|-52.803125185467|-52.803125185467|-52.803125185467|-52.803125185467|-52.803125185467|-52.922378086133|-52.922378086133|-53.010976710897|-53.026084174692|-53.407203438325|-53.407203438325|-53.541236827156|-55.031608313743|-56.072119945093|-56.673187725858|-57.470209431997|-58.097454415815|-60.497171573127|-60.805191018278|-61.039182826726|-61.039182826726|-61.039182826726|-61.371315184399|-61.501459959663|-64.40578808113|-66.409209826744|-67.303326928126|-67.483873724393|-67.493192645634|-67.747991107928|-68.781099874695|-69.227780005357|-70.241810106593|-72.159790117826|-74.952433143817|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477|-75.055329611477||-75.055329611477|-75.055329611477|-77.683701094187|-78.414055462454|-80.449726061876|-80.449726061876|-80.449726061876|-80.449726061876|-80.449726061876|-80.449726061876|-80.449726061876|-80.449726061876|-80.638750664455|-82.024977595786|-83.548970994935|-83.548970994935|-83.548970994935|-85.212191062488|-86.946910460271|-86.946910460271|-86.946910460271
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.82228619608028|-0.83312353991517|-0.84616506323824|-0.85693341411495|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.90351792197952|-0.91767025670311|-0.91767025670311|-0.92707807577209|-0.9363367806602|-0.94409639092822|-0.94949861922552|-0.94949861922552|-0.95922070254539|-0.96963413677453|-0.96991607460351|-0.96991607460351|-0.96991607460351||-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-1.0031011889706|-1.0316679985799|-1.0402144195281|-1.0620397980437|-1.0620397980437|-1.0620397980437|-1.0620397980437|-1.0620397980437|-1.0700442355458|-1.0833824521506|-1.089748996482|-1.089748996482|-1.089748996482|||-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.1066470187896|-1.1283299969295|-1.1328666526586|-1.1477407502367|-1.1592674638644|-1.1828195097045|-1.1828195097045|-1.1828195097045|-1.1848550308629|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1994529170968|-1.2068122626795|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.0946153980202|1.0787392768271|-1.1025463296605|-1.1025463296605|-1.1025463296605|-1.1025463296605||-1.1025463296605|-1.1070436944832|-1.1070436944832|||-1.1070436944832|-1.1070436944832|-1.1070436944832|-1.1130485855065|-1.113603153159|-1.113603153159|-1.113603153159|-1.113603153159|-1.1160590475685|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1407144944465|-1.1407144944465|-1.1407144944465|-1.1490161397497|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|1.0537872413895|1.0537872413895|1.0537872413895|1.0537872413895|1.0537872413895|1.0388191519073|1.0347990722448|1.017276734223|1.0010296836054|-1.1046923232532|-1.1046923232532|-1.1046923232532|-1.1046923232532|-1.108967617155|-1.108967617155|-1.108967617155|-1.1282417807324|-1.1544908917991|-1.1642676698993|-1.170519655262|-1.1851885642327|-1.2062095034693|-1.210076147388|-1.210076147388|-1.210076147388|-1.2200290627729|-1.2209679854077|-1.2209679854077|-1.2590755303879|-1.2903567100121|-1.2903567100121|-1.2903567100121|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1840675558381|1.1398488572268|1.1398488572268|1.119998765326|1.1171097163099|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.0661243423268|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0617758591953|1.0517283083076
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||224.78354080101|223.06504533446|222.76671703829|218.79635226477|218.4403914053|215.0632965977|-239.51526099378|-239.51526099378|-239.51526099378|-239.51526099378|-239.51526099378|-239.51526099378|-239.51526099378|-239.51526099378|-239.51526099378||-239.51526099378|-239.51526099378|-239.90584554865|-243.14538394294|-249.16153771438|-253.8183752382|-253.90707334282|-253.90707334282|-253.90707334282|-253.90707334282||-253.90707334282|-260.98008149202|-269.25564610225|-271.58960678028|-277.26622975586|-282.26803306207|-283.51753506457|-283.51753506457|-283.51753506457|-288.88059451619|-304.39510501798|273.20684773894|273.20684773894|273.20684773894|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769||-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769||-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|||-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-301.86787510783|-301.86787510783|-301.86787510783|-301.86787510783|-301.86787510783|-304.82541678648|-305.52824087387|-311.28137874874|-312.09042083193|-318.0171342577|-319.907926953|-320.86991883667|-326.52458002287|-326.52458002287|-326.52458002287|292.51286288314|292.51286288314|292.51286288314|292.51286288314|292.51286288314|292.51286288314|292.51286288314|290.62540320349|288.52822578166|282.22580642406|281.75350675455|281.75350675455|281.75350675455|271.14030902994|271.14030902994|271.14030902994|271.14030902994|267.32256558883|266.83062843203|261.56180936892|257.17815971472|257.17815971472|253.58684412747|248.84649347496|242.49610386107|240.10678206786|238.22975785317|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974||235.84501366974|233.56296240366|233.56296240366|||233.56296240366|233.56296240366|233.56296240366|-256.62781070023|-256.62781070023|-256.62781070023|-256.62781070023|-256.62781070023|-256.62781070023|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-277.75728605226|254.68532986046|254.68532986046|254.68532986046|254.68532986046|254.68532986046|254.68532986046|254.68532986046|252.99423439563|252.99423439563|251.35470488404|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|247.20137662994|242.50152958882|233.47392176535|-263.37100587769|-263.37100587769|-263.37100587769|-263.37100587769|-263.37100587769|-263.37100587769|-268.7733398641|-270.24815540456|-278.58128378285|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|249.21341025403|249.21341025403|242.32045583781|235.71717315312|230.85241461458|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-257.23359482071|-258.03732757856|-258.54147508729|-262.66723712146|238.29756162062|237.39513780324|237.39513780324|233.52237533693|230.44152815215|227.12947572461|224.36608413845|223.93453793162|221.39948659068|219.33276287854|219.17529208726|216.05588009696|212.96437084594
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||22.757920886593|22.741023436208|22.735582129844|22.721758278087|22.701398328361|22.680998435084|22.658331886998|22.61814744392|22.56349613842|22.513082865538|22.513082865538|22.483424800041|22.436027042736|22.381141548542|22.329046334589|22.27116276353|22.200180865321|22.147978412877|22.018865280428|-17.559610719693|-17.559610719693|-17.752885015849|-17.752885015849|-17.752885015849|-17.752885015849|-17.9164630965|-17.9164630965|-17.974403813548|-17.983503715933|-18.057226972743|-18.057226972743|-18.107454277156|-18.107454277156|-18.107454277156|-18.107454277156|-18.107454277156|-18.281616079673|17.111342844343|17.111342844343|17.111342844343|16.77260275348|16.63858422507|16.63858422507|16.300372009687|16.168746927505|15.770828224029|15.470366558329|15.276994945698|15.276994945698|15.114438006274|14.969930274611|14.742700478903|-16.247674144806|-16.247674144806|-16.247674144806|-16.247674144806|-16.247674144806|14.940362385576|14.803735551641|-15.921622670966|-15.921622670966|-15.937167057554|-15.937167057554|-15.937167057554|-16.255741685805|15.142309111692|15.142309111692|15.142309111692|15.142309111692|15.142309111692|15.100899186772|14.818220843917|14.450152172972|14.450152172972|||14.450152172972|14.392767255691|14.392767255691|14.392767255691|14.392767255691|14.062519357367|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-15.044329839696|-15.404255078622|-15.920283501223|-16.113648247802|-16.164053625623|-16.252282189837|-16.525591213958|-16.595101550173|-16.624557339429|-17.023952629036|-17.611058396174|-18.044509430807|-18.053343742072|-18.712326704329|-19.077501504591|-19.077501504591|-22.885557034469|-24.692285911746|-24.89920647112|-24.914673513477|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-25.195848989165||-25.195848989165|-25.30760961073|-25.326925790081|||-25.326925790081|-25.449917302937|-25.472130760452|24.787631581337|24.274035213292|24.187818048067|24.008685851171|23.949898388916|23.949898388916|23.949898388916|23.71377579695|23.473920221755|23.473920221755|23.434356234282|23.277661962531|23.277661962531|23.27295681638|23.041255878174|23.041255878174|23.041255878174|23.041255878174|23.041255878174|22.769173223402|22.718715126701|22.718715126701|22.718715126701|22.718715126701|22.718715126701|22.274682291556|21.866313996368|21.843874807099|21.843874807099|21.843874807099|21.843874807099|21.843874807099|-22.923282348993|-22.923282348993|-22.923282348993|-22.923282348993|-22.923282348993|-23.166676686628|-23.166676686628|-23.166676686628|-23.703137530361|-23.703137530361|-23.703137530361|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.644406646825|-24.951562716273|-25.096179778606|-25.530200754306|-26.100222996761|25.085921925868|25.085921925868|25.085921925868|24.996579561593|24.895089372398|24.839059374953|24.839059374953|24.662287948556|24.463653085438|24.330726303224|24.105250744427|24.064723867404|-24.742848899974|-24.742848899974|-24.742848899974|-24.819108370829|-24.819108370829|-24.819108370829|-24.819108370829|-24.819108370829|-24.819108370829||-24.819108370829||-24.819108370829|-24.819108370829|-24.899009046608|-24.954454538617|-25.29997337649|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|23.796196410341
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||-79.578533431544|-79.578533431544|-79.578533431544|-81.184478199763|74.610216337611|74.610216337611|73.927737019888|73.927737019888|73.147485069027|72.494426413367|72.288254706937|71.702781827457|71.702781827457|70.512857106382|70.512857106382||70.512857106382|70.512857106382|70.512857106382|69.575835628512|69.575835628512|69.575835628512|68.150930849714|67.712264857668|67.712264857668|67.358069775258||66.947853695192|66.414285698244|66.326980209691|65.513313293836|65.163702767765|65.163702767765|65.163702767765|64.101340392867|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498||62.376301599452|61.670894226442|61.197648629497|61.197648629497|61.197648629497||61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.177944193229|60.644779788427|60.644779788427|60.644779788427|60.644779788427|60.071983985296|59.979976526225|59.438100615784|59.438100615784|||59.438100615784|59.438100615784|59.438100615784|59.438100615784|58.733998819242|58.146113020457|57.717901660643|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|56.098731770296|55.648588990922|54.753988318702|54.148878579958|53.134616153776|53.134616153776|53.134616153776|53.134616153776|53.134616153776|53.132907515697|52.09489698535|51.598361796006|51.598361796006|51.598361796006|51.598361796006|51.598361796006|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.954026785605|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.520310215956|49.961456939915|49.282172597492|48.440404408251|48.440404408251|48.440404408251|48.440404408251|48.440404408251||48.440404408251|48.331002439696|48.320560258448|||47.758953299589|46.809949043136|46.541604769501|46.541604769501|45.85821314539|45.85821314539|45.126903435539|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-49.192718347678|43.701956649905|43.701956649905|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|41.50970166976|41.261361013895|41.261361013895|41.075569239835|41.075569239835|41.075569239835|38.031743252256|37.831936955428|37.004373470916|36.490415060932|36.428759250369|36.428759250369|36.428759250369|35.908592506355|35.908592506355|35.789547492074|35.752831301211|35.609810971683|35.562606846189|35.562606846189|35.512896258407|35.413217657995|35.13690939898|34.655456023687|34.301824280532|34.301824280532|34.301824280532|34.301824280532|34.301824280532|-37.118983543321|-37.118983543321|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.708474179616|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|33.807474384253|33.807474384253|33.807474384253|33.807474384253|33.807474384253|33.807474384253|33.440527449653|33.424724262199|33.424724262199|33.126255787069|-36.029801346527|-36.029801346527|-36.340824581262|-36.340824581262|-36.340824581262
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||617.60395771028|607.11550856697|593.65612062997|587.78457847775|566.56619830861|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378||-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-607.88983025976|-620.79425584417|560.53416017314|554.94958046067|554.94958046067||552.74639563045|552.74639563045|549.49599514495|529.10666127217|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|522.33370033701|522.33370033701|522.14855593001|517.30395103335|506.53216781483|505.39685312759||481.55205903065|-515.55171745575|-515.55171745575|-515.55171745575|-515.55171745575||-515.55171745575|-515.55171745575|-515.55171745575|-515.55171745575|-520.22923299461|-520.22923299461|-520.22923299461|-520.22923299461|-527.27178516644|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|||483.82712552522|483.82712552522|475.36347280579|471.72928326805|471.72928326805|471.72928326805|471.72928326805|471.72928326805|471.72928326805|471.72928326805|461.90528696799|461.90528696799|452.00036030964|452.00036030964|450.38710649563|450.38710649563|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-502.57432727145|-505.08186928195|-505.08186928195|-508.02789796573|-508.02789796573|-508.02789796573|-508.02789796573|-527.39917367014|504.93416473364|504.93416473364|504.93416473364|504.93416473364|504.93416473364|504.93416473364|495.64907192627|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-547.49615333341|-565.34017613489|-584.66130546021|554.36617906693|554.36617906693|554.36617906693|553.96242118548|547.7638013172|532.18200146355||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||121.18849723819|120.65480979966|120.65480979966|120.65480979966|120.65480979966|120.65480979966|120.20534795177|119.98371859008|118.40413125813|118.09347824321|117.77096256486|117.77096256486|116.51217867789|116.11352949074|114.26128189019||114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019||114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.26128189019|114.19031516106|113.41146290071|112.75718023785|110.31908610141|110.30244865453|110.30244865453|110.30244865453|109.35828060614|108.9980842218|108.02009408841||-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466||-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-116.23651379236|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.11489810368|110.11489810368|||110.11489810368|110.0943291918|107.98258900815|107.4251039842|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|106.43999166237|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|104.00508159191|102.76120168401|102.09022544969|100.26691843788|-107.06281058543|-107.06281058543|-107.06281058543|-107.06281058543|-107.4808973444|-107.73433241718|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763||100.20025003862|99.078056954803|98.908954460822|||98.614462956458|98.614462956458|98.614462956458|98.614462956458|98.614462956458|98.614462956458|97.671627795994|97.459294129219|97.459294129219|97.459294129219|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|96.04099400877|96.04099400877|96.04099400877|96.04099400877|96.04099400877|96.04099400877|96.04099400877|95.850602269105|95.850602269105|95.850602269105|95.850602269105|95.850602269105|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.5186719731|-101.90963552567|-103.2916780126|-103.2916780126|-103.2916780126|-103.43519736792|-103.44466560709|-103.80518053227|-104.3169848985|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|96.314466646549|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-103.18455916432|-104.41617956192|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||98.292766504113|98.292766504113|95.703075758422|93.95310875193|93.95310875193|93.95310875193|93.95310875193|93.95310875193|93.369886613379|93.369886613379|91.205426772977|-103.74128907351|-103.74128907351|-103.74128907351|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374||-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-108.35728420004|96.669851904611|96.669851904611|96.669851904611|96.669851904611|96.669851904611|93.266504744137|92.673893481984||91.565439999649|91.300490075294|88.926699068708|88.926699068708|88.926699068708||88.926699068708|85.262995404847|83.995944984175|83.995944984175|83.995944984175|-94.649834610992|-94.649834610992|-94.649834610992|-95.727593503587|-96.316165836496|-96.316165836496|-97.256848979706|-98.021108457476|-98.021108457476|-99.101232128044|-100.44859057521|-101.1928784169|-101.23191099369|-101.23191099369|-101.23191099369|-101.23191099369|||-101.23191099369|-101.23191099369|-101.23191099369|-101.23191099369|-103.61323452221|-107.6813721152|-109.00707885643|-110.73564181748|-112.09793891313|-112.26366374817|-112.26366374817|-112.26366374817|-112.26366374817|-114.10684615072|-115.52079738727|-115.52079738727|-116.68977190776|-118.47197031228|-118.73641557796|-118.73641557796|-118.73641557796|-118.73641557796|-118.73641557796|-118.73641557796|-119.47935072694|-121.7131691698|-127.05351943482|-144.9026945908|-144.9026945908|-144.9026945908|-145.19778475731|-145.19778475731|-145.46268485467|-145.46268485467|-146.423101776|-146.423101776|-146.423101776|-148.21455888522|-149.70505745954|-149.82630055512|-149.82630055512|-149.82630055512|-149.82630055512|-149.82630055512|-152.37367050477|-152.78185221694|-155.2687287545|-155.52636731728|-157.63735947275|-157.63735947275|-157.63735947275|-157.63735947275|-160.69151035573|-165.71278843644|-167.48643583459|-171.72381437269|-172.24359599415|-172.24359599415|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515||-173.02526056515|-173.02526056515|-173.02526056515|||-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-176.35584558102|155.17700779969|155.17700779969|155.17700779969|155.17700779969|155.17700779969|153.34740689217|153.34740689217|153.34740689217|153.34740689217|153.34740689217|153.34740689217|151.11378068857|-169.21336759295|-169.21336759295|-169.21336759295|-169.21336759295|-169.21336759295|-169.88708002|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.88502895904|-175.02287166001|-175.02287166001|-176.92541702457|-178.76157854076|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-181.58689837327|-181.58689837327|-181.58689837327|-184.52989572806|-184.80232374684|-184.80232374684|-184.80232374684|-188.69702977622|-191.71224352677|-191.71224352677|-191.71224352677|-191.71224352677|-191.71224352677|-192.10731765709|-192.10731765709|-192.10731765709|-192.10731765709|-193.44702182304|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-196.59709882939|-199.02455425487|-199.78402065037|-199.78402065037|-200.94064860827|-200.94064860827|-200.94064860827|-200.94064860827|-203.45627419691|-204.60141899564|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||||||1.6299871827552|||||||||||1.6299871827552|||||||||||||||||||||||||||||||||||||||-2.0622363194945|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.1269292417635||||||||||||||||||||||||||||||||1.6301287278248||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||-2.1946103877165|-2.1946103877165|-2.1946103877165|-2.1946103877165|-2.1946103877165|-2.1946103877165|-2.1946103877165|-2.2034079013462|-2.2034079013462|-2.2337865231429|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.9608182862142|1.8416869060573|1.8373188063367|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|1.828524988416|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452||-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|-2.1581305814452|1.8591284262966|1.8591284262966|1.8591284262966|1.8591284262966|1.8591284262966|1.8591284262966|1.8591284262966|1.8093887968941|1.8093887968941|1.8093887968941|1.8093887968941|1.8093887968941|1.8093887968941|||1.8093887968941|1.748209680019|-2.1083268868756|-2.1083268868756|-2.1083268868756|-2.1083268868756|-2.1083268868756|-2.1083268868756|-2.1673688250575|-2.1673688250575|-2.1673688250575|-2.2209654138919|-2.2675170751012|-2.2823523649018|-2.2828359414516|-2.3245399516355|-2.3343775980485|-2.3440861826487|-2.4468039751724|-2.4468039751724|-2.5361709992837|-2.5979567564185|-2.5979567564185|-2.5979567564185|-2.5979567564185|-2.5979567564185|-2.5979567564185|-2.5979567564185|-2.5979567564185|-2.6044129064053|-2.6044129064053|-2.6044129064053|-2.6044129064053|-2.6044129064053|-2.6044129064053|-2.6396253959305|-2.6754171998376|-2.6954634753724|-2.765515072242|-2.8347389246529|-2.8597098352187|-2.8982888991825|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-2.9014076510325|-3.275730706945|-3.4888341683112|-3.4888341683112|3.1259125590886|3.1259125590886|3.1259125590886|3.1259125590886|3.1259125590886|3.1259125590886|3.1259125590886||3.1259125590886|3.1210139460658|3.1105710209846|||3.0467454792657|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4010022895287|-3.4236136296005|-3.4395706232622|-3.5225785370485|-3.5573500433842|-3.5573500433842|-3.594277730615|-3.6919752127937|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6924411451025|-3.7136024863527|-3.7136024863527|-3.7136024863527|-3.7473359936923|-3.8439845105509|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.9266567343202|-3.9604517744346|-4.0357798124202|-4.0891998106515|-4.1690739474517|-4.1690739474517|-4.1973043240686|-4.315338231632|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.5312413717646|-4.6524905391688|-4.7261878238576|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031||4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||4.7369506414913|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.1942408543942|-5.215267523805|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337||4.9855279785337|||4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.8828087230459|4.8800940632351|4.8800940632351|4.8800940632351|4.7374002285366|-5.09508575165|-5.09508575165|-5.09508575165|-5.09508575165|-5.1828731294442|-5.3704145480051|-5.4460162375652|-5.461684833443||5.2893398415455|5.2893398415455|5.2282602728245|5.2282602728245|5.2282602728245|||5.2282602728245||5.2282602728245|5.1791783108576||5.1479868224225||5.1479868224225|5.1479868224225|5.1479868224225|5.1479868224225|5.1479868224225||5.1479868224225|4.9586334942393|4.9586334942393|4.9586334942393|4.9586334942393|4.9586334942393||||4.9586334942393|||4.9586334942393|4.9586334942393|4.9586334942393|-4.8520885634063|-4.8520885634063|-4.8634316311543|-4.8654796929564|-4.8791441223583|||-4.8951603595373|-4.9018449191647|-4.9184688144924|-4.9184688144924||-4.9184688144924|-4.9184688144924|-4.9184688144924|-4.9184688144924|-4.9184688144924||-4.9184688144924|-4.9184688144924|-4.9827432162234|-4.995270199982|-5.0116738968475|-5.0116738968475|||-5.0116738968475|||-5.0535571383816|-5.0535571383816|-5.0535571383816|-5.0535571383816|-5.105063735046|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914||-5.1286690807914|-5.1401878834405|-5.16371951582|-5.16371951582|-5.173855204074|-5.1998388178795|-5.3420431225001|-5.4067145551244|-5.4419934853849|-5.4419934853849|-5.4555479271475|-5.53949790346||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||-19.511598658697|-19.575023062603|-19.575023062603|-19.821016332711|-19.821016332711|-19.876736902412|-19.876736902412|-21.314723024936|-21.314723024936|-21.314723024936|-21.314723024936|-21.314723024936|-21.314723024936|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.886741281984||19.886741281984|19.886741281984|19.886741281984|19.886741281984|19.73918542286|19.73918542286|19.73918542286|19.604277342548|19.604277342548|19.604277342548|19.197780030732|19.197780030732|18.909199919706|18.807444270458||18.339993565178|17.39498424216|17.39498424216|17.39498424216|17.359375334671|17.359375334671|17.359375334671|17.359375334671|17.359375334671|17.359375334671|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|||-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-21.999690396152|-22.537433419583|-25.595934318904|-25.595934318904|-25.595934318904|-26.003747403627|-26.003747403627|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.691534277674|-26.962260613702|-27.835289303751|-28.055876537928|-28.315696818706|-28.455996097322|-29.359216757611|-30.718574493014|-32.153972379459|-33.012746855167|-34.572496039501|-34.766661863449|-35.191559085291|-35.191559085291|-35.396176507121|-35.711672486283|-35.711672486283|-35.711672486283|-35.711672486283|-35.711672486283|-35.711672486283|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916||29.199502686916|29.199502686916|29.199502686916|||29.199502686916|29.199502686916|28.500358082915|28.166042621561|28.084934772858|27.744483486159|27.204981820829|26.734896798496|26.734896798496|26.188662577078|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|24.720758669969|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-33.469119174916|-33.469119174916|-34.910083673219|-34.998658683835|-34.998658683835|-35.479064335358|-37.440626742588|-37.811807343415|-39.573040169761|-39.573040169761|-40.024059117927|-40.024059117927|-41.532703837966|-42.465293947431|-45.122548491394|-45.419497815145|-47.993886461272|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934||-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-50.426325750304|-50.426325750304|-51.451471699556|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-52.045269084618
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||178.54897476641|178.54897476641|178.54897476641|174.49885830843|170.65428124494|165.32698611227|162.75384152756|162.75384152756|162.75384152756|162.75384152756|162.20827074433|151.62030506558|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-171.78841722637|-171.78841722637|-171.78841722637|-172.5204690102|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244||-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-173.84384876904|-173.84384876904|-174.53539484537|-175.00542019665|-175.00542019665|-176.69490420884|-177.82937496718|-177.82937496718||-177.82937496718|-177.82937496718|-177.82937496718|-178.01041612157|-179.09711005963|-179.09711005963|-179.90620406056|157.80109292738|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|||156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|154.86217036893|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.68461892894|-174.51060541397||-174.51060541397|-174.51060541397|-174.51060541397|||-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-178.03000872142|-182.9740066794|-193.35824452672|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|164.98744989825|161.18932091102|161.18932091102|156.25750370784|156.25750370784|156.25750370784|155.68056255759|152.10617994138|149.61965647543|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-173.82314764426|-175.34995376554|-175.34995376554|-175.34995376554|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-179.73362976193|-180.60201630915|-180.60201630915|-181.50125717044|-181.50125717044|-181.69607792055|-181.69607792055|-181.69607792055|-181.69607792055|-181.69607792055|-181.69607792055|-182.65058346993|-182.65058346993|-182.65058346993|-182.65058346993|-182.65058346993|-182.65058346993|-183.55620894175|-183.74022520627|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661||-184.09815921661|-185.78069781435|-185.78069781435|-185.78069781435|-186.39098578486|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|162.85767078756|162.5160135284|162.5160135284|162.5160135284|162.02557224863|156.97955581472
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-33.434893755412|-34.099882183578|-34.297091124351|-34.410656423365|-35.359062268773|-35.587847156038|-36.134290765165|-36.134290765165|-36.134290765165|-36.288322688178|-36.288322688178|-36.506470416471|-37.557189224477|-37.660766016902|-37.761961181365|-38.200878246579|-38.200878246579|-38.353553899464|-38.353553899464|-38.595615104765|-38.665479340099|-38.665479340099|-38.665479340099|-38.665479340099|-39.499079510049|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|33.973026179942|33.781140327092|33.282393419689|33.282393419689|33.282393419689||33.191547354002|32.229496593762|30.824442567084|30.226162132478|30.226162132478|28.881847258913|27.243718540787|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.171063634599|25.142920464924|25.142920464924|||25.142920464924|24.786578146011|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-28.00193647031|-28.00193647031|-28.00193647031|-28.00193647031|-28.00193647031|-28.457707973365|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.483831761152|-29.483831761152|-29.491744757289|-29.491744757289|-29.491744757289|-29.491744757289|-29.715827465713|-29.953697205319|-30.495774269914|-30.675860617796|-31.006512772418|-31.251680943013|-31.637978550065|-32.106086197019|-32.517875078122|-33.133749620561|-33.35138823417|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039||29.548641039915|29.38738062866|29.147091367592|||29.060656100235|28.680747009748|28.680747009748|28.34152641675|28.34152641675|28.34152641675|26.893361519675|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|26.425411508139|25.771231056129|25.771231056129|25.771231056129|25.771231056129|25.771231056129|25.771231056129|25.504145384801|25.396272501429|23.851413551393|22.801570803394|21.203437340175|-25.848256766892|-25.848256766892|-26.386951751286|-26.491056251056|-26.720618247463|-27.228464655825|-28.259405936079|-28.890624986848|-28.890624986848|-29.445138704734|24.925220584405|24.925220584405|24.925220584405|24.091912269076|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.56618427633|-28.56618427633|-28.690204666707|-29.04744990518|-29.049944911294|-29.153017203372|-29.153017203372|-29.847797358877|-30.982241564499|-30.982241564499|-30.982241564499|-30.982241564499|-30.982241564499|-30.982241564499|-31.094156933611|-32.065729565957|-32.286922079037|-32.496579388458|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.210491190641|28.658901600041|-34.755070748722
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||12.866537907132|12.716153730296|12.560683749516|12.560683749516|12.450759488564|12.374177118387|12.293530460028|12.188366726404|12.062629782894|11.996255331281|11.849172677203|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.758318894139|11.733688028908|11.54631965277|11.391466221516|11.337185207677|11.270205303112|10.966895046145|10.892709885005|10.892709885005|10.819677416885|10.730752645162|10.696392309033|10.670435600108|10.656039905356|10.596710257847|10.54523452688|10.535815174588|10.480906414994|10.453217747782|10.453217747782|10.400242014035|10.364713425222|10.29062158949|10.29062158949|10.29062158949|10.237357164829|10.145952358741||-10.6750547596|-10.6750547596|-10.6750547596|-10.6750547596|10.203985434531|10.203985434531|10.203985434531|9.9232510911168|9.9232510911168|9.9232510911168|9.9232510911168|9.9232510911168|9.8436122853162|9.8085328080104|9.8085328080104|9.8085328080104|9.8085328080104|9.8085328080104|9.8085328080104|9.6983693416302|9.5940362562594|||9.5940362562594|9.5678184418609|9.5028756316989|9.5028756316989|9.5028756316989|9.5028756316989|9.5028756316989|9.4920843637088|-10.271002611492|-10.271002611492|-10.271002611492|-10.352225657938|-10.488583852448|-10.562315147892|-10.605906029294|-10.707117473362|-10.745824556878|-10.745824556878|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.886512311651|-11.094953252889|-11.094953252889|-11.455503624918|-11.772781710097|10.479133451006|10.479133451006|10.479133451006|10.199037273749|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|9.9755750891531|9.9195282455908|9.8394753134501|9.8291009913588|9.8291009913588||9.8291009913588|9.8291009913588|9.8291009913588|||9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8240015421567|9.8240015421567|9.8240015421567|9.8240015421567|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.699730871497|-10.833062476065|-10.833062476065|9.967672968184|9.967672968184|9.967672968184|9.967672968184|9.967672968184|9.967672968184|9.9218583110031|9.5220651100141|9.151738744098|9.0763767616816|9.0359739083788|8.9721608137737|8.9721608137737|8.9721608137737|8.9721608137737|8.9721608137737|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7520756847061|8.7520756847061|8.6934172981753|8.658261607019|8.658261607019|8.658261607019|8.6269568579373|8.5882855142683|8.5638712970232|8.5638712970232|-9.0692032637931|-9.0692032637931|-9.0692032637931|-9.0692032637931|-9.0692032637931|-9.1196708483538|-9.1385226032293|-9.2255808800632|-9.4345338576562|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-8.2588204392444||-8.5328560944675|-8.624006866998|-9.0552853738672|-9.3425390097175|-9.4375435878473|-9.5192147945516|-9.8102385440527|-9.8391839505049|-9.8391839505049|-9.9121485817005|-9.9610408459765|-9.9610408459765|-9.9610408459765|-9.9610408459765||-10.041435399481|-10.041435399481|-10.041435399481|-10.264650573144|-10.293222575066|-10.486793451118|||-10.486793451118|-10.486793451118|-10.486793451118|-10.486793451118|-10.78011457634||-11.133616152869||-11.409217594419|-11.409217594419|-11.457464375268||10.666705500656|10.666705500656|10.666705500656|10.666705500656|10.666705500656|10.666705500656|10.666705500656||10.666705500656|10.666705500656|10.666705500656|10.666705500656||10.666705500656|10.666705500656|10.666705500656|10.370206807448|10.370206807448|10.370206807448|9.8905021153286|9.8905021153286||||9.6688912138227|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.711645629334|9.6035724681981|9.6035724681981|9.6035724681981|9.6035724681981|9.6035724681981|-10.805349764369||-10.805349764369|-10.805349764369|-10.805349764369|-10.805349764369|-10.907722191835|-11.097718698038|-11.097718698038|-11.433632195275|-11.460924532989|-11.518582771199|-12.140703040115|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.523885639386|-13.166817726776|-13.472955910001|-13.472955910001|-13.472955910001|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.940140975571|-14.166267356449|-14.511963854425|-14.824959766195|-15.181065995744|-15.192573131511||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.400870153926|-13.974980160153|-13.974980160153|-13.974980160153|-13.974980160153|-13.974980160153|-13.974980160153|13.430550218204|13.430550218204|13.430550218204|13.430550218204|13.430550218204|13.35030810751|13.35030810751|13.35030810751|13.35030810751|13.039787159115|12.835040580067|12.802823184633|12.752436253642|12.752436253642|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.626493694886|12.559437489625|12.535478680365|12.535478680365|12.288309407491|12.238677210563|11.946863433778|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.717620668556|-12.717620668556|-12.717620668556|-12.717620668556|-12.924022420408|-12.946136298182|-13.077374156319|-13.180971286918|12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.703680040891|||12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.53742228885|12.444913455065|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.389365335443|12.341256780829|12.341256780829|12.341256780829|12.341256780829|12.26525495107|12.26525495107|12.218078855477|12.218078855477|12.218078855477|12.218078855477|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.058689078385|12.058689078385|12.058689078385|12.058689078385|11.951321134627|11.884801080558|-12.168657019636|-12.168657019636|-12.168657019636|-12.168657019636|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823||11.740862098823|11.740862098823|11.740862098823|||11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.651513540624|11.591806249704|11.591806249704|11.48478511184|11.305317172404|10.780352284506|10.740391495046|10.569879428343|10.518345888363|10.518345888363|10.518345888363|10.360939829335|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.063825158169|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.753666379245|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.892368912243|-10.914367468464|-10.914367468464|-10.914367468464|-10.962074897143|-11.106193751597|-11.239104079432|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046||10.690408001481|10.690408001481|10.690408001481|10.690408001481|10.690408001481|10.484897889625|-10.768397602609|-10.768397602609|-10.941552781585|-10.971766265691|-10.971766265691|-10.971766265691|-10.971766265691|-10.971766265691|-10.991770874245|-10.991770874245|-10.991770874245|-11.081967657123|-11.082958400747|-11.082958400747|-11.082958400747
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||-152.28200838886|-152.28200838886|-152.28200838886|-154.59667971755|-155.46204971813|-155.46204971813|-155.46204971813|-155.46204971813|-155.46204971813|-158.0246716025|-160.99029588727|-161.65387948385|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-174.70036301397|-180.1004119955|-180.50656590473|-180.50656590473|-182.13018295513|-183.20020328348|-186.63242038957|-191.04949277498|-196.31845365927|-196.31845365927|-196.31845365927|-200.6260575869|-201.02294906993||-201.02294906993|-201.02294906993|-201.02294906993|-201.02294906993|-201.02294906993|-201.02294906993|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-206.59322415616||-206.59322415616|-206.59322415616|-207.39967227179|-207.39967227179|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|181.55569924712|181.11209823908|181.11209823908|178.80433773798|178.1817012871|-191.45612576597|-191.45612576597|-191.45612576597|||-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-193.73024144216|-193.73024144216|-193.73024144216|-194.04320744977|-194.04320744977|-194.04320744977|-194.04320744977|-197.96089754618|-199.59881707814|-199.59881707814|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-214.33739556395|-223.04155232203|-227.1736140438|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-229.84892598966|-234.16548010353|-237.08386152589|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.89947448446|212.03367750581|212.03367750581|212.03367750581|212.03367750581||212.03367750581|212.03367750581|212.03367750581|||-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-237.87798566407|-237.87798566407|-237.87798566407|-239.25918949518|-245.28567547751|-245.28567547751|-245.96983140846|-245.96983140846|-245.96983140846|-249.08911931669|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|219.64722529654|219.64722529654|-251.48110197647|-251.48110197647|-251.48110197647|-251.48110197647|-251.48110197647|-251.48110197647|-253.63455622576|-256.49395204012|-265.34884119502|-271.50504924782|-271.50504924782|-271.50504924782|-271.50504924782|-271.50504924782|-271.50504924782|-272.46006109459|-279.62076474193|246.0603699048|246.0603699048|246.0603699048|244.86352712132|238.87405514984|238.87405514984|234.60879649353|233.77010848434|233.77010848434|233.70383254872|233.70383254872|233.34534331735|233.34534331735|228.28326873179|223.34182451583|223.34182451583|223.34182451583||223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|222.9010080685|222.9010080685|217.28918644945|217.28918644945|217.28918644945|214.28049999484|214.28049999484|214.28049999484|214.28049999484|208.03700082841|201.87648410866
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||-106.37578528607|-106.37578528607|-106.37578528607|-106.37578528607|-106.37578528607|-106.37578528607|-106.46864785097|-106.46864785097|-106.46864785097|-106.46864785097|-106.46864785097|-106.46864785097|-107.86516326161|-109.05018555557|-109.2652566214||-109.2652566214|-109.2652566214|-109.2652566214|-109.56139429627|-110.31266338094|-111.78073429249|-112.83414802709|-113.44905429591|-114.54319239552|107.07628811317||107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|107.07628811317|105.28476914783|102.61946555003|102.61946555003|102.14385171316|-109.41597924411||-109.41597924411|-109.41597924411|-109.49818366496|-109.49818366496|-109.49818366496||-109.78448202538|-109.78448202538|-109.78448202538|-110.14942404879|-110.5215861759|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.82537834778|106.57459867034|106.57459867034|106.57459867034|106.57459867034|||106.57459867034|106.57459867034|104.92733338182|104.23037161103|102.93374691265|101.04860666347|-107.23903638835|-107.23903638835|-107.23903638835|-107.23903638835|-107.23903638835|-107.23903638835|-107.23903638835|-107.23903638835|-107.23903638835|-107.31115475402|-107.31115475402|-107.66685745728|-107.66685745728|-108.55206502821|-108.72452093657|-109.0161336958|-109.0957071582|-109.50633942192|-109.71815296351|-110.08683815201|-110.91437669154|-110.91437669154|-110.91437669154|-110.91437669154|-110.91437669154|-111.47237376196|-111.47237376196|-111.47237376196|-111.47237376196|-113.47441710864|-113.47441710864|107.04995420591|107.04995420591|107.04995420591|107.04995420591|107.04995420591|107.04995420591|107.04995420591|106.27209578021|106.27209578021|106.27209578021|105.82455095167|104.57172090604|103.84675023833|103.84675023833|103.84675023833|103.84675023833|103.84675023833|103.51860934141|101.77976512765|101.77976512765|100.63307041433|99.825631928733|98.927944684091|98.927944684091|98.786601728933|98.655064211383||98.655064211383|98.563043489003|98.563043489003|||98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.230665613032|97.230665613032|97.230665613032|97.230665613032|97.230665613032|97.230665613032|95.058251926242|95.058251926242|95.058251926242|94.605865822087|94.605865822087|94.28335680165|94.28335680165|94.28335680165|-97.947708669537|-97.947708669537|-98.841898776021|-99.224331803814|-99.449258746588|-99.849179097772|-100.14353055067|-100.73170247681|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||5.1694584235137|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.046978971673|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3185982553352|-5.3235534129528|-5.339114791595|-5.3786742820812|-5.3786742820812|-5.3786742820812|-5.4887492540228|-5.5308816933319|-5.5308816933319|-5.5308816933319|-5.5308816933319|-5.5308816933319|-5.5308816933319|5.3973195824027|5.3973195824027|5.3973195824027|5.3973195824027|5.3028550449344|5.2612279061181|5.2024757203905|5.1230285231104|5.0569759015497|5.0351125006606|4.9976230436132|4.9976230436132|4.9976230436132|4.9849289135086|4.9849289135086|4.9849289135086|4.9690874898817|4.9650973837007|-5.1904144719882|-5.1904144719882|-5.1904144719882|-5.1904144719882|-5.1904144719882|-5.22467217961|-5.22467217961|-5.3044690613288|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|4.9916776726363|4.9399196118909|||4.9151883622891|4.8260429193451|4.8014725198807|4.8014725198807|4.6818181632553|4.6818181632553|4.5934647320149|4.5808081330633|4.5808081330633|4.456119954782|4.4174667598995|4.4043663257179|4.4043663257179|4.3414645216859|4.3414645216859|4.334606515315|4.334606515315|4.334606515315|4.334606515315|4.334606515315|4.334606515315|4.3332292094791|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.60886127227|-4.60886127227|-4.6538460704293|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.666148112009|-4.6944979802216|-4.721219898975|-4.7453556344642|-4.7796171556727|-4.784019007817|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529||-4.795802682529|-4.795802682529|-4.795802682529|||-4.795802682529|-4.795802682529|-4.795802682529|-4.8462380964203|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5702275113554|4.5702275113554|4.5702275113554|4.5702275113554|4.5702275113554|4.5194784010746|4.5194784010746|4.5110870031624|4.5006522765987|4.4879468669751|4.4696874694886|4.4696874694886|4.4257639863824|4.4130710207462|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3860883286578|4.3478759715935|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.1697846091072|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4687491512114|-4.4702767371926|-4.4953075779581|-4.5308972081767|-4.5543304241616|-4.5620336838253|-4.5728151343142|-4.6749791359195|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3875917961541|4.3639908422302|4.3577678324194|4.3505775694753|4.3505775694753||-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.382872163627|-4.4315244747239|4.1839895454336|4.1839895454336|4.1839895454336
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||105.90886082986|105.90886082986|105.90886082986|103.39345556209|103.36050633269|102.44233946091|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|102.16170419001|100.09049843299|100.09049843299|98.678332948545|98.249895441502|98.249895441502|98.249895441502||98.249895441502|98.249895441502|97.892641052485|97.892641052485|97.892641052485|97.892641052485|97.892641052485|97.892641052485|95.742299354029|95.742299354029|95.742299354029|95.742299354029|95.742299354029|95.742299354029||95.742299354029|95.742299354029|95.742299354029|95.742299354029|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.15165672667|93.352857582687|93.352857582687|93.352857582687|93.352857582687|93.352857582687|92.535063417884|90.352936912612|||86.111536636436|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-100.57809019001|-100.57809019001|-100.57809019001|-100.95652994589|-100.95652994589|-101.176698414|-101.90922219611|85.770470871237|85.770470871237|85.770470871237|85.770470871237|85.770470871237|85.770470871237|85.770470871237||85.770470871237|85.770470871237|84.242187991967|||82.952658853236|82.952658853236|82.952658853236|79.152176337444|77.568644264234|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|75.743815729318|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824||81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.0022441532089||||-1.0024935035655|-1.0027705595172|-1.0030783994636|-1.0034204438484|-1.0038004931649||-1.0042227701832|||-1.0046919668703|||-1.0052132965225||-1.0057925516917|-1.0064361685463|-1.0071512983848|-1.0079458870942||||-1.008828763438|-1.0098097371533|-1.0108997079481|-1.012110786609||-1.0134564295656|-1.0149515884062|-1.0166128760069|||-1.0184587511188|-1.0205097234653|-1.0227885816282|-1.0253206462535||-1.0281340513928|||-1.0312600571031|-1.0347333967812|-1.0385926630902|-1.0428807367669|-1.0476452630744|-1.0529391811937|||-1.0588213124375||-1.0653570138194|-1.0726189042438||-1.080687671382|||-1.0896529682023||-1.0996144091136||-1.1106826767929|-1.1229807519921||-1.1366452799912||-1.1518280888792|-1.1686978765324||||-1.187442085036|-1.2082689833733|-1.2314099815259|||-1.2571222016955|-1.2856913352172|-1.317434816908||-1.35270535212||-1.3918948356889|-1.435438706321|-1.4838207848011||-1.537578649779|||-1.5973096108655||||-1.6636773454062|-1.7374192726735|||1.0139785859183|||-1.2066904600907||-1.2296560667675|-1.2551734075194|-1.2835260083549|-1.3150288981721|-1.3500321090802|||1.9444087676887||1.9382319640986|1.9313688489984|1.9237431655538||1.9152701839486|1.9058557599429|1.8953952888255|1.8837725431394||1.870858381266|1.8565093125178
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||9.7800709981299|9.617710827715|9.617710827715|9.617710827715|9.4196786338828|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.842407831372|-9.9519850815535|-9.9519850815535||||-10.171094162067|||||-10.251215703841|-10.301906382106|-10.324896003429|-10.341382872825|-10.341382872825||-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.513758751822|10.160791023925|10.160791023925||9.924935803479|9.924935803479|9.924935803479|9.924935803479|9.8977065987787|9.8952294397576|9.854699405059|9.8252215738924|-10.075675734271|||-10.075675734271|-10.075675734271||-10.075675734271||-10.075675734271|-10.075675734271|-10.081861876105|-10.188735536574|-10.367484043967|-10.467504625893|-10.467504625893|-10.467504625893||-10.467504625893||10.083223895594|10.083223895594|10.083223895594||10.083223895594|||10.083223895594|10.083223895594|9.8391377974049|9.6212644100737|9.5047380659923|9.1974870070203||9.1972394936163||9.1972394936163|9.1972394936163|9.1972394936163|9.0635993737732|-9.2584641591955|-9.2584641591955|-9.2584641591955|8.9888939703514|8.9888939703514|8.9888939703514|8.9888939703514|8.951349275894|8.951349275894||||-9.2141364906218|-9.2141364906218||-9.2141364906218|-9.2795961006909|-9.2806619123651|-9.4040692068949|-9.4867429973698|-9.5641592610783|-9.6835098916631|-9.9814730942938|-9.9814730942938|-9.9814730942938|-9.9814730942938|9.8701470472885|||9.8701470472885|9.8701470472885|9.7796072538774||9.5251195227748||9.3270715027958|9.3270715027958|9.3270715027958|9.3270715027958|9.3270715027958||9.3270715027958|9.2523008220626|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||133.93945022216|133.47030008122|133.47030008122|132.64477854619|131.03309134255|128.43121209421|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-148.84214142474|-148.84214142474|-148.84214142474|-153.73104086816|-153.73104086816|-154.5568355859|-154.5568355859|-155.32425904944|-156.3620522782|-156.3620522782||-160.03005910414|-161.11227413565|-161.11227413565|-161.11227413565|-161.11227413565|-161.11227413565|-164.00252529151|-166.52502861031|-168.09508975945|-168.09508975945|-169.26676521259|-173.46862835308|-177.42069884826|-178.10633713988|-179.82370098197|-180.04855885068|-181.00950457829|-181.63278693378|-182.10899672316||-182.10899672316|-182.78332904296|-182.78332904296|-184.70369469807|-184.80718664706||-184.80718664706|-184.80718664706|-184.80718664706|-184.80718664706|-184.80718664706|-184.80718664706|-188.89688083398|-190.6131910932|-191.68688187466|-193.92454680526|-193.92454680526|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|||-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-197.43313636808|-198.97570758427|-199.02679456831|-199.02679456831|-199.02679456831|-199.02679456831|-199.84299569996|-199.84299569996|-199.84299569996|-199.84299569996|-200.45987760177|-200.45987760177|-201.63319038407|-203.33688295171|-206.84098410921|-208.06775215286|-208.72528169573|-210.4280999283|-211.80343893943|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-212.87204549929|-212.87204549929|-212.87204549929|-212.87204549929|-212.87204549929|-214.39264186984|-214.39264186984|-216.53627400008|-218.23475312753|-219.50528006601|-222.52411651415|-222.52411651415|-222.52411651415|-225.11568111625|-229.42994914467|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236||206.88117031236|206.88117031236|206.88117031236|||206.88117031236|206.88117031236|206.88117031236|206.57907914209|205.89022668262|205.89022668262|205.25580759467|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.20320038348|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-228.14937959636|-233.31890003067|-233.31890003067|-233.31890003067|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|-239.11658718622|-239.11658718622|-239.11658718622|-239.11658718622|-246.97398813605|-248.99311181809|-248.99311181809|-248.99311181809|-250.63679548663|-255.35199617193|-259.87407563996|-259.87407563996|-262.40452102899|-265.51546017034|-265.51546017034|-268.99933224381|-268.99933224381|-273.32148806984|-274.11276316571|-281.21417824347|-283.02686708856|-287.77430829393|-290.74922465601|-296.69913036866|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-299.11974174127|-306.03305383904|-306.57007372361|-308.57787156085|286.43422457593|286.43422457593|286.43422457593|286.43422457593|286.43422457593|286.43422457593|286.43422457593|283.67053682739|283.67053682739|283.67053682739|282.92282276611|279.59345934424|279.59345934424|279.59345934424|279.59345934424|279.59345934424|279.59345934424
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||-3.0554467992259|-3.0554467992259|-3.1143853086314|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1436364734985|-3.1436364734985|-3.1436364734985|-3.1883739194183|-3.22285994787|-3.2363046991812|-3.2363046991812|-3.2363046991812|-3.2363046991812|-3.3261163221451|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.4280557543508|-3.4626175861084|-3.5007972960697|-3.5665527057898|-3.6235028717531|-3.6243367033549|-3.6654851257081|-3.7032745532696|-3.7032745532696|-3.7032745532696|-3.8056383323343|-4.2718204603892|3.1008662132972|||2.9389625686798|2.7688473615816|2.7159206816249|2.7159206816249|2.7159206816249||2.7159206816249|2.7159206816249|2.7159206816249|2.6563562627957|-3.1862653577936||-3.1862653577936|-3.1862653577936|-3.1862653577936|-3.1869616469423|-3.3172906593791|-3.3186562675361|-3.4413957350921|-3.6123286346011|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195||||-3.7043553319195|-3.817283613441|-3.8550929835081|-3.860436617295|-3.9592630189437|-4.0606830510608|-4.0606830510608|-4.0606830510608|-4.176189008635|-4.176189008635|-4.176189008635|-4.176189008635|-4.1865432696008|-4.2624924134837|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.3439219056554|-4.4734687075557|-4.497076284614|-4.568079729376|-4.568079729376|-4.568079729376|-4.568079729376|-4.568079729376|-4.7031993816271|4.0003806920666|4.0003806920666|4.0003806920666|4.0003806920666|4.0003806920666|3.9907564158593|3.9820623922518|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188||3.9596593863188|3.9596593863188|3.9596593863188|||3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.752288183285|3.648319995749|3.5941333642139|3.4900370031081|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.4041897003455|-4.5469886135837|-4.6866541650318|-4.9900601866536|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.4678011721399|-4.5479957630359|-4.5479957630359|-4.5479957630359|-4.5479957630359|-4.5479957630359|-4.6295509393704|-4.7891676619861|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8352154634301|-4.8357949943348|-4.8757724729958|-5.0214136670897|-5.0572374475079|-5.0690857706423|-5.0690857706423|-5.0690857706423|-5.0690857706423|-5.0690857706423|-5.2063401346289|-5.2063401346289|-5.266156051433|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.4639958705869|-5.5599952899049|-5.5728837607779|-5.7003152501228|-5.777294782758|-5.9458831459949|-6.079870108175|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.4098617241799|-6.4098617241799|-6.4098617241799|-6.4306795780327|-6.5956886451956|-6.5956886451956|-6.5956886451956
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|||||||||||1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.3779610906192|1.3779610906192|1.3779610906192|-1.6556036055152|-1.6556036055152|-1.6656706465686|-1.6798636471245|-1.6798636471245||-1.6798636471245|-1.709126244542|-1.746140220162|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7538986755806|-1.7538986755806|-1.7538986755806|-1.7538986755806|-1.7538986755806||-1.7538986755806|-1.7543318551335|-1.7548131657478|-1.7553479553192|-1.7559421659542|-1.806602411914|-1.8073360450269|-1.8081511929301|-1.8090569128226|-1.8100632682587|-1.8111814409655|-1.8124238550841|-1.813804315216|-1.8153381598069|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8378659677441|-1.8531844562883|||-1.8640938673411|-1.8675843059163|-1.8675843059163|-1.8675843059163|-1.9195381070884|-1.9328201507763|-1.9475779770961|-1.9628670757917|-1.9628670757917|-1.9628670757917|-1.9628670757917|-1.9628670757917|-1.9929711016495|-1.9929711016495|-2.0053386489238|-2.0053386489238|-2.0053386489238|-2.0053386489238|-2.0053386489238|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0464042034052|-2.0502268568567|-2.0505298194942|-2.0908664661047|-2.1277258292579|-2.1277258292579|-2.1277258292579|-2.1277258292579|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288||1.4758754146288|1.4758754146288|1.4758754146288|||1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4531949507076|-2.1654575151401|-2.1654575151401|-2.1654575151401|-2.2268018884665|-2.2268018884665|-2.5222165869923|-2.5222165869923|-2.5222165869923|-2.5830183942287|-2.6061315557657|-2.6318127867578|-2.7020142604906|-2.7716825196035|-2.8153052838424|-2.8153052838424|-2.8153052838424|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.9593732440621|-3.1062702430785|-3.1481725257304|-3.2643083909779|-3.312603696588|-3.3796984844774|-3.4571147324825|-3.4571147324825|-3.5518392135804|-3.5518392135804|-3.6817736331971|-3.6817736331971|-3.6817736331971|-3.6817736331971|-3.7769708836908|-3.8016842564869|-3.8110985380795|-3.8110985380795|-3.8110985380795|-3.8110985380795|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815||-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||-2.7956770545878|-2.7956770545878|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8240652664801|-2.8240652664801|-2.8703780289381||-2.8998644612332|-2.9342939215788|-2.9523537077885|-2.9523537077885|-2.9661607058748|-2.9661607058748|-2.9661607058748|-2.9661607058748|-3.0049841571632|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0517458777635|-3.0517458777635|-3.0517458777635|-3.0517458777635|-3.127606628229|-3.1317850328042|-3.1443999979842|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1926436561461||-3.2317986243429|-3.2344075564134|-3.2344075564134|-3.2344075564134|-3.2344075564134||-3.2344075564134|-3.2344075564134|-3.2344075564134|-3.2344075564134|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8374446387306|-3.1670661504598|-3.1670661504598|-3.1670661504598|-3.1670661504598|-3.1670661504598|||-3.1670661504598|-3.1670661504598|-3.1978513196146|-3.2098346898992|-3.2188163410778|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.3831708396277|-3.4142232354288|-3.4142232354288|-3.4485472641615|-3.4485472641615|-3.4867191935278|-3.5224659072798|-3.5815579905161|-3.5815579905161|-3.5815579905161|-3.6756198686636|-3.8017282623699|-3.8017282623699|-3.8017282623699|-3.8018975719899|-3.8018975719899|-3.8018975719899|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8486822240625|-3.8879802484286|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9726965265579|-4.0146628438441|-4.0351808268724|-4.0707565235758|-4.1747295246813|-4.2341438119382|-4.2466589277137|-4.2466589277137|-4.2668431936755|-4.2709368400059|-4.2712010142264|-4.2712010142264|-4.2712010142264|-4.2712010142264||-4.2712010142264|-4.2712010142264|-4.2712010142264|||-4.2712010142264|-4.2712010142264|-4.3530011041359|-4.3672234993728|-4.3946928162875|-4.4787212649902|-4.4787212649902|-4.4787212649902|-4.5795942211249|-4.5795942211249|-4.62406696362|-4.62406696362||-4.7045187981338|-4.7951032941826|-4.7951032941826|-4.7951032941826|-4.7951032941826|-4.7996953923623|-4.7996953923623|-4.9785503898639|-5.0956115231004|-6.0103317519279|-6.0103317519279|-6.0103317519279|-6.0103317519279|-6.1009239378076|-6.2043599489112|-6.3404002325159|-6.4804447377635|-6.5149385890379|-6.6515984492186|-6.77177592965|-6.9036398911038|-7.2840444802751|-7.4867162174108|-7.5260691782725|-7.5260691782725|5.2557782483087|5.2557782483087|-6.0034477631267|-6.1604185029052|-6.1604185029052|-6.1604185029052|-6.1604185029052|-6.2286356206495|-6.3656127448168|-6.5099759891394|-6.6388565251963|-6.8678584573155|-7.0430321160826|-7.1516826620668|-7.2835965676406|-7.6314264451243|-7.8511520132728|-8.1710199763717|-9.0443398837619|-9.0443398837619|-9.0769178750236|-9.0769178750236|-9.0769178750236|-9.0769178750236|-9.0769178750236|-9.0769178750236|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.6312470897038|8.5695256639409|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.1320932000581|-9.2222819659859|-9.2222819659859|-9.2222819659859|-9.3665905367169|-9.6377859393797|-9.6377859393797|-9.7569160770533|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097|9.1238546730097
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-225.18154312553|-227.28427506378|-227.28427506378|-227.28427506378|-227.28427506378|-227.28427506378|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-229.65861290426|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703||199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.44837452256|198.9426383584|197.19770167703|197.19770167703|195.16691565066|195.16691565066|194.93546183406|190.8449575934|189.66106399267|188.15118221408||184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|183.03157744449|182.24191639204|180.44001740636|178.33638128036|178.33638128036|178.33638128036|178.33638128036|173.43557796206|171.55748642513|||163.82498220414|158.08331356015|158.01926920578|158.01926920578|158.01926920578|158.01926920578|153.58299625858|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-184.12602192757|-184.12602192757|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-187.65815567717|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593||156.07754649593|156.07754649593|156.07754649593|||156.07754649593|156.07754649593|155.8639380079|153.1599340021|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-180.04357530996|-180.04357530996|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.69825295208|-184.27806100578|-186.95562245813|-189.44364629816|-193.52605359897|-196.29561951806|-199.88401829589|-203.01678250368|-203.01678250368|-203.01678250368|-203.01678250368|-204.35843502742|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229||-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||-37.784136996666|-37.784136996666|-37.958809976714|-37.958809976714|-38.57645536014|-39.160563611983|-39.160563611983|-39.160563611983|-39.160563611983|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.239335091991|-39.582594165187|-39.722326765437||-39.790657649676|-39.790657649676|-39.790657649676|-39.790657649676|-39.790657649676|-40.184063419413|-41.332292857779|-41.680327008182|-41.905917033017|-42.395464217729|-42.894959648524|-43.064764998177|-43.064764998177|-44.138626546573|-45.34014242988|45.124840854481|44.58038025308|44.219866439241|43.838743709345|43.318046489048|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.988140488274|-45.056266997266|-45.981961804417||-47.888842525044|-47.888842525044|-48.299186965025|-48.299186965025|-48.407430512151|-48.632938310492|-48.632938310492|-48.715682897439|-48.715682897439|-48.715682897439|-48.715682897439|46.918685584741|46.265969659906|46.265969659906|44.887189443488|44.074655276293|43.580952183154|43.580952183154|43.580952183154|43.580952183154|43.580952183154|||43.580952183154|43.580952183154|43.489947972195|43.074940453521|42.286045245055|42.284494377644|42.010549944276|41.078388869359|40.798207905109|-41.706384228905|-41.706384228905|-41.706384228905|-41.706384228905|-41.706384228905|-42.526537099635|-42.539552153819|-42.539552153819|-42.549502096434|-42.605004109563|-42.72840053154|-42.72840053154|-42.72840053154|-42.881359825323|-42.881359825323|-42.929286914611|-42.979677360176|-42.979677360176|-43.326860777845|-43.326860777845|-43.326860777845|-43.326860777845|-43.326860777845|-43.816030778335|-43.816030778335|-43.816030778335|-44.377198171525|-44.377198171525|-44.89592442678|-44.89592442678|-45.906581509627|43.870799567033|43.870799567033|43.870799567033|43.870799567033|43.870799567033|43.220332386019|43.194814525182|42.813978948132|42.813978948132|42.813978948132|42.60997855877|42.550928517776|42.550928517776|42.550928517776|-43.743410299667|-44.003790323876|-44.335693370551|-44.335693370551|-44.335693370551|-44.335693370551|-44.335693370551|-44.335693370551|42.630009225305||42.630009225305|42.300008300604|42.025009689134|||41.51544645463|41.51544645463|41.51544645463|41.189440952831|41.189440952831|-42.643072511807|-42.643072511807|-42.643072511807|-42.643072511807|-42.933456572562|-42.933456572562|-42.933456572562|-42.933456572562|-43.055810526896|-43.055810526896|-43.600899568188|-43.856555796318|-43.946172132153|-43.98185919618|-44.150697439287|-44.150697439287|-44.150697439287|-45.356331632506|-45.645921492987|-47.673979388849|-47.673979388849|-48.514026281254|-48.514026281254|-48.514026281254|-48.514026281254|-48.514026281254|-48.514026281254|-48.948918259824|-50.182130721636|47.464300045893|-48.870926250738||-48.870926250738|-49.278807284349|-49.304228705293|-49.349143472122|-49.432381805233|-49.738757434214|-50.712507582069|-50.980565336414|-51.775628278727|-52.628475187084|-53.448305975355|-53.831451507583|-53.904871554715|-53.904871554715|-53.904871554715|-54.255413686283|-54.905643794772|-54.905643794772|-54.905643794772|-55.272937719289|-55.442151326011|-56.630168775795|54.283741663417|54.283741663417|-56.170653380537|-56.170653380537|-56.170653380537|-56.951308255857|-56.951308255857|-56.951308255857|54.697853974909|54.697853974909|54.697853974909|54.697853974909|53.575390423239|53.46710203853|53.141224529641|52.490250537017|51.896296294599|51.896296294599|51.896296294599|51.695884051223|-53.742203309676|-53.742203309676|-53.742203309676|-53.762417796737|-53.762417796737||-53.762417796737|-54.224908832583||-56.172121688031|-56.719024521668||55.556641624416|55.17604951893|55.17604951893|55.17604951893|54.884500821815|54.877231762387||54.877231762387|54.877231762387|53.830255903113|53.657965276615|53.657965276615|53.657965276615|53.211846794087|53.211846794087
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||-5.4584599405873|-5.4655111531801|-5.4683459578164|-5.48705083112|-5.5156122973681|-5.5612357513905|-5.5941510086589|-5.6068342665095|-5.6703713447142|-5.7437458601581|-5.8130511803745|-5.8606122912432|-5.876896355741|-5.876896355741|-5.876896355741||-5.935995603262|-5.9605506268459|-6.0091368905946|-6.0091368905946|-6.0407075873397|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5090474828611|5.5090474828611|5.5090474828611|5.5086432180847|5.5086432180847|5.5086432180847|5.5086432180847|5.4423812453444|5.3898678956755|5.2670756113008|-5.6912256563153||-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153||-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.7046952870649|-5.7652169496|-5.8985744880504|5.5125909943733|5.5125909943733|5.5125909943733|5.5125909943733|5.5125909943733|5.4956061687186|5.4956061687186|5.4522099167497|5.4522099167497|5.4522099167497|5.432715574207|5.432715574207|||5.432715574207|5.432715574207|5.432715574207|5.3191281063712|5.225698071868|5.1107755305047|4.9905843339226|4.9848386443759|4.9848386443759|4.9848386443759|4.9848386443759|4.9811799813839|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.448378996064|-5.5245877151244|-5.5523195934023|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.5721206505023|-5.6051342044631|-5.6429269086828|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565||5.2446310351612|5.2446310351612|5.2446310351612|||5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413||5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.2132055400045|5.1460616189276|5.0942353758585|5.0141503317899|4.7798890784654|-5.3345771236956|-5.3345771236956|-5.3345771236956|-5.423622337789|-5.423622337789|-5.423622337789|-5.5065805556716|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6922584261239|-5.7529340146919|-5.7529340146919|-5.7529340146919|-5.7529340146919|-5.7652798937044|-5.7652798937044|-5.7652798937044|-5.8425331696627|-5.8988576191629|-5.8988576191629|-5.8988576191629|-5.8988576191629|-5.8988576191629|-6.0131752775736|-6.0490838473183|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6061045128968|5.5970604904125|5.4636785197733|5.1075922301073|5.1075922301073|5.1075922301073|5.1075922301073|5.0037557817118|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||6.7966377064414|6.5584860427321|6.4972067522938|6.4346744404827|6.353526815948|6.2856981749117|6.2856981749117|-6.7065276151391|-6.7065276151391|-6.7065276151391|-6.7065276151391|-6.7065276151391|-6.9261417659887|-6.9984906815565|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0763758018847|-7.2220841596784|7.0367597386504|7.0367597386504|7.0367597386504|7.0367597386504|7.0202889227497|6.9214319149242|6.8899159568311|6.8899159568311|6.7176845490669|-6.9837935285188|-6.9837935285188|-6.9837935285188|-6.9837935285188|-6.9837935285188|-7.120326156574|6.8274369269763|6.8274369269763|6.6888187494713|6.539243257359|6.4652701619768|6.3922569373867|6.3922569373867|6.3922569373867|6.3847299526821||6.3785885650461|6.2852947455062|6.2852947455062|6.1181055684237|-6.3350953251044||||-6.3350953251044|-6.3350953251044||-6.3741498796265|-6.3741498796265|-6.3741498796265|-6.3806172541358|-6.3806172541358|-6.3806172541358|-6.48901914795|-6.5066880036257|-6.5952089151698|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|||6.3671742783817|6.3225608150203|6.3225608150203|-6.5880997789843||-6.5880997789843|-6.5880997789843||-6.5880997789843|-6.5880997789843|-6.6917774294199|-6.7996636112017|-6.7996636112017||-6.9701816461133|-6.9913127578682|-7.0453478669001|-7.0548307735471||-7.0781244886692|-7.0781244886692|-7.2034715957968|-7.2060795699588|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957||-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957||-7.2301095444957||-7.2491476750422|-7.2491476750422|-7.2546085755084|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3665276839501|-7.3665276839501|-7.4755862900688|-7.5784291899948|7.1417452586196||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||1.1056163352416|1.1056163352416|1.1056163352416|1.1056163352416|1.1056163352416|1.1056163352416|1.0953515019335|-1.2017635825341|-1.2017635825341|-1.2052928610052|-1.2072143072779|-1.2152381202573|-1.2369312336041|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2389512181533|-1.2512791157048|-1.2624212305061|-1.2906902609393|-1.3038779958668|-1.3343089007209|-1.3578819121612|-1.3578819121612|-1.3578819121612|1.2316867614573|1.2269852983494|1.1910946885237|1.1839941121349|1.1419935399967|-1.2912205723785|-1.2912205723785|-1.2912205723785||-1.2912205723785|-1.2912205723785|-1.2912205723785|-1.2912205723785|-1.2912205723785|-1.2912205723785|-1.2912205723785|-1.2912205723785|-1.3240228259854|-1.3289142277828|-1.3313491771609|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|||-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3410037998358|-1.3423374961924|1.1070524661248|1.1070524661248|-1.1868449805198|-1.1868449805198|-1.1868449805198|-1.1917305112377|-1.1917305112377|-1.1917305112377|-1.1917305112377|-1.1917305112377|-1.1917305112377|-1.2004783683899|-1.2069856678855|-1.2069856678855|-1.2554284969316|-1.2693561886252|-1.2693561886252|-1.2701735269694|-1.3137484007045|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3402591671306|-1.3482880157186|-1.3539866520248|-1.363540703862|-1.4181563267102|-1.4346181693993|-1.463909116423|-1.4760101272396|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177||-1.4864580474177|-1.4864580474177|-1.4864580474177|||-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.5093224189625|-1.5093224189625|-1.5093224189625|-1.5466749314491|-1.5466749314491|-1.5466749314491|-1.5466749314491|-1.5466749314491|-1.5783054899313|-1.5946117079231|-1.5946117079231|-1.6274574836065|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4105405547845|-1.5909261188229|-1.5909261188229|-1.5909261188229|-1.5909261188229|-1.5909261188229|-1.6150289797474|-1.6338833377098|-1.6338833377098|-1.6338833377098|-1.6658703536165|-1.6890781886458|-1.738309125887|-1.7880101190526|-1.7951853619336|-1.7951853619336|-1.8128462203426|-1.8128462203426|-1.8128462203426|-1.8128462203426|-1.8799402060424|-1.8806299003449|-1.8806299003449|-1.8992554515034|-1.9456171955698|-1.9556138113243|-1.9556138113243|-1.9739042206057|-1.9823380425515|-2.0134866386588|-2.0250962608319|-2.0378509244612|-2.0378509244612|-2.0378509244612|-2.0819454613981|-2.1214264635757|-2.1214264635757|-2.1339182991137|-2.1843536648872|-2.2046151993145|-2.2123502357656|-2.2365003806413|-2.2619447953238|-2.2731704016048|-2.2731704016048|-2.2731704016048|-2.2731704016048|-2.295744911335|-2.3227720564185|-2.3347467653816|-2.3863851883748|-2.4016793086621|-2.4016793086621|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1783987812957|3.1267083933276|3.1267083933276|3.0976338442081|-3.1015384952824|-3.1015384952824|3.1026750704846|3.1026750704846|3.1026750704846|3.1026750704846|3.1026750704846|3.1026750704846|3.0730557850361|3.0730557850361|3.0245062169499|3.0138357074099|3.0138357074099|3.0138357074099|3.0031507976671||2.9912786757305|2.9780874291344|-3.1099499444843|-3.1099499444843|-3.1099499444843|-3.1377221457032|-3.211913439065|-3.2393483811283|3.2657709448571|-3.3471963119807|-3.3471963119807|-3.3471963119807|-3.3471963119807|-3.3471963119807||-3.3471963119807|3.2780652000686|3.2780652000686|3.2780652000686|3.2780652000686|3.2780652000686|3.2267391631095|3.2085990849567|3.1962212129249|3.1869175258688|3.1869175258688|3.1869175258688|3.1869175258688|3.1869175258688|3.1869175258688|3.1869175258688|3.1869175258688|3.1587972710985|3.1247747684472|3.1030830834699|3.0173144842069|3.0061926594378|3.0061926594378|3.0061926594378|||2.9991885957161|2.9991885957161|2.981320625879|2.9008390840973|2.8913189633119|2.877613694313|2.877613694313|2.877613694313|2.877613694313|2.877613694313|-2.9604035852624|-2.9604035852624|-2.9604035852624|-2.9604035852624|-3.0280662508225|-3.0482874547348|-3.1022721170171|-3.1508678991247|-3.2518017378835|3.2302804854469|3.2302804854469|3.2302804854469|-3.296052140068|-3.3204190930514|-3.3235774934033|-3.3235774934033|-3.3322327239694|-3.3322327239694|-3.3402585832478|-3.3830461864341|-3.4220766261611|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3597008065511|3.3597008065511|3.3457075838832|3.3336484437284|3.3107158878443|-3.3387358091327|-3.3387358091327|-3.3387358091327|-3.3387358091327|-3.3387358091327|-3.3445589451697|-3.3445589451697|-3.4102860028397|3.3743951517353|3.3743951517353|3.3743951517353|-3.4590445103041|-3.4817626621812|-3.4817626621812|-3.4817626621812|-3.4817626621812|-3.4914071986509|-3.5226750317201|-3.5226750317201||-3.5226750317201|-3.5226750317201|-3.5226750317201|||-3.5226750317201|-3.5226750317201|-3.5226750317201|-3.5226750317201|-3.5226750317201|-3.5363055802037|-3.5606984298232|-3.5606984298232|-3.5844493884513|3.4486608297232|3.4486608297232|3.4486608297232||3.4486608297232|3.4486608297232|3.4486608297232|3.4486608297232|3.4486608297232||3.4486608297232|3.4486608297232|3.3986608486047|3.3874009428941|3.374889936549|3.2780288088129||3.1688864482559||-3.2473333013012|-3.2473333013012|-3.2476402534328||-3.3095448031781||-3.3435452544569|-3.3435452544569|-3.3435452544569||-3.3435452544569|-3.3435452544569|-3.3435452544569|-3.3435452544569|-3.3797202600239|-3.4318492559591|-3.4347567986557|-3.4680129544855|3.2336425957881|3.2336425957881|3.2336425957881|3.2336425957881|3.1937723819368|3.1937723819368||3.192413191437|3.159292409007|3.159292409007||3.1283263047431|3.1283263047431|3.1283263047431|3.0766059874388|3.0766059874388|3.0766059874388|3.0766059874388|-3.2975311307097|-3.2975311307097|-3.2997144359113||-3.3145066453016|-3.3145066453016|-3.3145066453016|-3.3145066453016|-3.3629940034059|-3.3754478164412|-3.4101859141165|3.2647144796199|3.2647144796199|3.2647144796199|3.2647144796199|3.1926028465503|3.1740031215078|3.1460896828306|3.1460896828306|3.1460896828306||3.1460896828306|3.1460896828306||3.1460896828306|3.1418689863033|3.1249178533364|3.1185139496886|3.1185139496886|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1151305477797|-3.2998548303512|-3.339222064114|-3.3656834391492|-3.3759299282385|-3.4303867732366
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-17.980986782926|-18.344429012822|-18.413255158052|-19.227505091147|17.769994122765|17.549437795504
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2028840865156|2.1348156228618|2.0927199599866|2.0927199599866|2.0589945181348|2.0450241369644|2.0450241369644|2.0254835869843|2.0254835869843|1.9834816881876|1.9496464275498|1.9149681355311|1.8681033878143|1.8636068447212|1.8636068447212|1.8636068447212|1.8525910293371|1.817356689695|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237||-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.975360466668|-2.0037591290709|-2.0037591290709|-2.0037591290709|-2.0037591290709|-2.066199025869|-2.0772322850753|-2.1213581250033|-2.1699090054654|-2.1994877646392|-2.2472419352472|-2.3666243719988|-2.4242307300839|-2.4242307300839|-2.4277842172288|-2.4722325016286|2.1257137866772|2.1257137866772|||2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.0351639027901|2.0278163219931|2.0278163219931|2.0278163219931|1.998357457744|1.9809924439445|1.9448609700749|1.938007185754|1.938007185754|1.938007185754|1.938007185754|1.938007185754|1.938007185754|1.9231367485355|1.8934062340338|1.877892419448|1.877892419448|1.8706657020409|1.8706657020409|1.8706657020409|1.8706657020409|-2.0662411131931|-2.0662411131931|-2.0662411131931|-2.0662411131931|-2.0662411131931|-2.0822417381155|-2.1049752768264|-2.1246391530816|-2.2150524908604|-2.2150524908604|-2.2446469658284|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346||2.1229967148346|2.1229967148346|2.1229967148346|||2.1229967148346|2.1229967148346|-2.2168581835082|-2.2168581835082|-2.2168581835082|-2.2168581835082|-2.2195974446723|-2.2266236386244|-2.2277226281179|-2.2277226281179|-2.2277226281179|-2.2277226281179|-2.2353936820419|-2.2353936820419|-2.2353936820419|-2.2353936820419|-2.2353936820419|-2.2446168676513|-2.2446168676513|-2.2446168676513|-2.2446168676513|-2.2446168676513|-2.2691257017075|-2.2705581472118|-2.2790739454383|-2.2820857804743|-2.3023165907824|-2.3194666146596|-2.3194666146596|-2.3194666146596|-2.3194666146596|-2.3327532343688|-2.3400179544817|-2.3400179544817|-2.3400179544817|-2.3400179544817|-2.3400179544817|-2.3400179544817|-2.3400179544817|-2.3516986546396|-2.362116594831|-2.3824178462998|-2.3995983409862|-2.3995983409862|-2.3995983409862|-2.3995983409862|-2.4146736515871|-2.4454626389468|-2.45804632462|-2.4689927184685|-2.4721001255432|-2.4721001255432|-2.4721001255432|-2.4721001255432|-2.4721001255432|-2.6320075180707|-2.6879875954188|-2.7173699732397|-2.74859355509|-2.7959023031892|-2.8118201696948|-2.8118201696948|-2.8247985005463|-2.8459537824088|-2.8768569451895|-2.9180231074853|-2.9472602716599|-2.9683630722004|-2.9750218940265|-2.9752117475411|-2.9815128962059|-2.9815128962059|-2.9815128962059|-2.9815128962059|-2.9815128962059|-2.9815128962059|-3.0287121445889|-3.0987024473874|-3.1938279654944|2.8910256827363|2.8910256827363|2.8857713236288|2.8812618800751|2.8754927128279|2.8122655649675|2.8026236317437|2.7742682322176|-2.9726253834434|-2.9726253834434|-2.9726253834434|-2.9726253834434|-2.9726253834434|-2.9726253834434||-2.9726253834434|-2.9726253834434|-2.9726253834434|-2.9726253834434|-2.9726253834434|-3.031968046494|-3.031968046494|-3.0783226371558|2.8301726743441|2.8301726743441|2.8301726743441|2.8301726743441
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||-2.8385264372959|-2.8385264372959|-2.8903626707014|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|-2.8314322943762|-2.8314322943762|-2.8314322943762|-2.8314322943762|-2.8314322943762|-2.838591575101|-2.8814350228343|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7741392225228|2.7258213328213|2.7206904675001|2.6769894522025|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.8527449902196|-2.8554943862115|-2.8778827259446|-2.908511202362|-2.908511202362|-2.908511202362|-2.908511202362|-2.9644568946923|-2.9677738234541|-2.9677738234541|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|||-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9984021125664|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0212979015698|-3.0674420922983|-3.1010468635281|-3.1412743366781|-3.2216503531775|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0289916961827|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|2.9916304848965|2.9770338030188|2.940482030481|2.9305552661313|2.9305552661313|2.9305552661313|2.9305552661313|2.9305552661313|2.9062836103852|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-3.0440444544873||2.9293950314962|2.9266056612292|2.9054637842167|||2.9054637842167||2.8844041882609|2.8505046035023|2.8327587711923|2.8327587711923||2.7551764236681|2.7539931707955|2.7539931707955|2.7539931707955|2.7539931707955|2.7469923687618|2.7290471739946|2.6959413629305|-2.7500724697393|-2.7500724697393|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735||-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.8072974089792|-2.8248486126415|-2.8248486126415|-2.9636095723567|-3.002455031547|-3.0375055600902|-3.055784072004|-3.0571407495731|-3.0571407495731|-3.0771022094047|-3.0771022094047|-3.0771022094047|-3.0771022094047|-3.0951135437529|-3.110403899886|-3.1207821419259|-3.2081468425879|-3.2162832956907|-3.2162832956907|-3.2162832956907|-3.2162832956907|-3.2162832956907|-3.4090925831923|-3.4816028828234|-3.5150588215292|-3.5283811049329|-3.5283811049329|-3.5577568297769|3.4710293066599||3.4710293066599||3.4710293066599|3.4710293066599|3.4710293066599|3.4710293066599|3.4710293066599|3.4667547159833|3.4516167389733|3.4516167389733|3.4516167389733|||-3.4975034745336|-3.4975034745336|-3.4975034745336|-3.4975034745336|-3.4975034745336||-3.4975034745336|-3.4975034745336||-3.4975034745336|-3.5221149426699|3.3997263374794|3.3997263374794|3.3997263374794|3.3997263374794|3.3997263374794|3.3997263374794||3.3997263374794|3.3997263374794|-3.6045962813912
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||-1.6483484919325|-1.6483484919325|-1.6518594087777|-1.6522684060248|-1.6522684060248|-1.6522684060248|-1.6545760325494|-1.6557511082294|-1.6569674519113|-1.6569674519113|-1.6576026907023|-1.6588641328344|-1.6599323862934|-1.6606748494996|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6675361420077|-1.6675361420077|-1.6675361420077|-1.6743179256565|-1.6801865757446|-1.6912351516597|-1.7010945575891|-1.7086884398657|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604||1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7524685417305|1.7524685417305|1.7469650942629|1.7346001089221|1.7323890196621|1.7275710820423|1.7267178494915|||1.7233435461692|1.7233435461692|1.7233435461692|1.7233435461692|1.7233435461692|1.7233435461692|1.7229334746088|1.7229334746088|1.7144260643021|1.7094455822856|1.6997173345255|1.6939081258429|1.6907868260424|1.684346509673|1.6775516809113|1.6756684913775|1.6654094473677|1.6555105134466|1.6507894777168|1.6486721949947|1.6486721949947|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|-1.7310533258836|-1.7310533258836|-1.7310533258836|-1.7310533258836|-1.7310533258836|-1.764086945578|-1.7697355501348|-1.8039005390466|1.595344585196|1.595344585196|1.595344585196|1.595344585196|1.595344585196|1.5473087845502|1.5473087845502|1.5473087845502|1.5473087845502|1.4992318813732|-1.6436378289541|-1.6436378289541|-1.6436378289541|-1.6436378289541|-1.6436378289541|-1.6436378289541|1.5044749008603|1.5044749008603|1.5044749008603|1.5044749008603||1.5044749008603|1.5044749008603|1.5044749008603|||1.4920554875209|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463|1.4472148301975|1.4112943149028|1.3936287577281|1.3936287577281|1.3903665466741|1.3903665466741|1.3903665466741|1.3782406497482|1.3557118297157|1.3493187560569|1.3348263318815|1.3331128287068|1.3331128287068|1.3268753541565|1.3210003522873|1.3143615223567|1.2776296405854|1.2776296405854|1.2776296405854|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4185090394412|-1.4663711953598|-1.467124245397|1.3119433583658|1.3119433583658|1.3119433583658|1.3119433583658|1.3119433583658|1.3119433583658|1.2529926434536|1.2420196152814|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2138516530219|1.1580851458645|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894||-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.3143299343409|-1.3143299343409|-1.3143299343409|-1.3365903591948|1.1992141488607|1.1992141488607|1.1992141488607
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|-8.1538947948016|6.8335956206146|6.8335956206146||6.8335956206146|6.8335956206146|6.8335956206146|6.8335956206146|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079||-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.412415643079|-7.5587951557977|-7.5619948061686|-7.5838830374327|-8.1329254466788|6.1613576875184|6.1613576875184|6.0176196347844|5.7804104234523|5.4346228336566|5.3277505885418||-6.7275031791439|-6.7275031791439|-6.7275031791439|-6.7275031791439|-6.7275031791439||-6.7275031791439|-6.7275031791439|-6.8533368360456|-6.9192633376581|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.4786748810058|5.0693610954555|4.8623455153872|4.5574901766685|4.5574901766685|||4.5574901766685|4.5574901766685|4.366545009073|3.9913276560399|-4.853564487387|-4.853564487387|-4.853564487387|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-4.9381107582663|-5.0769566445455|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.1175744024891|-5.2473607557767|-5.3789007153504|-5.4583897288632|-5.468114392495|-5.468114392495|-5.468114392495|-5.468114392495|-5.468114392495|-5.468114392495|-5.90640475191|4.6322380857437|4.6322380857437|4.6322380857437|4.6322380857437|4.6322380857437|-5.6950654773165|-5.6950654773165|-5.6950654773165|-5.6950654773165|-5.6950654773165|-5.7467947832136|-5.8350496944882|-5.882055116704|-6.0549695474754|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018||4.9685015991018|4.9685015991018|4.9685015991018|||4.8647084442619|4.8647084442619|4.8647084442619|4.8647084442619|4.6301786832853|4.6301786832853|4.6301786832853|4.1185319879368|4.0452701833289|4.0452701833289|4.0452701833289|3.7649668881673|3.4542410847632|3.3237124015984|3.2313469306294|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.9014899625171|-3.9014899625171|-3.960155475337|-3.9652283591239|-4.0075350801405|-4.0075350801405|-4.1038167388634|-4.1942963369904|-4.2853848280971|-4.3768720430869|-4.5226912678103|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.4855514026639|3.4855514026639|3.4855514026639|3.4653165371032|3.4653165371032|-3.6496483583349|-3.7288727671873|-3.7288727671873|-3.7288727671873|-3.8281921314941|-3.9316752810226|-3.9316752810226|-4.0724726538907|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.3055022066542|-4.3232187687258|-4.3232187687258|-4.7050765817805|-4.8589894189565|-4.8589894189565|-4.8709325011272|-4.9434047553946|-4.9434047553946|-4.9434047553946|-4.9434047553946|-4.9434047553946|-4.9434047553946|-5.0386166808792|-5.2009277915008|-5.2009277915008|-5.2541977139587|-5.4854973656463|-5.6061639634026|-5.8110155360845
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.861416217721|-10.861416217721|-10.861416217721|-10.861416217721|-10.861416217721|-11.009629484721|-11.053477230676|-11.092749325592|-11.092749325592|-11.180218404635|-11.180218404635|-11.180218404635|-11.180218404635|-11.180218404635|-11.301936189462|-11.301936189462|-11.414929646175|-11.657143559634|-11.927029656995|-11.927029656995|-12.04503276572|-12.163925146895|-12.176883079189|-12.176883079189|-12.28375917185|-12.359732794636|-12.440258105456|12.075955296496|12.075955296496|12.075955296496||-12.190605162538|-12.21995848643|-12.21995848643|-12.21995848643|-12.560787667028|-12.783097891004|-12.874552890096|12.759385669194|-12.517904930687|12.320661247466|12.307401538661|12.144335615161|12.00059947497|12.00059947497||11.911994162333|11.911994162333|11.911994162333|11.88999355185|11.825548467239|-11.774291963244|-11.774291963244|-11.868641202702|-11.868641202702|-11.868641202702|-11.904217540793|-11.904217540793|-11.953575041087|-12.095638595457|-12.229043044906|-12.272270032942|-12.458633340265|12.086083909613|12.086083909613|12.086083909613|12.086083909613|12.086083909613|-12.465452003943|-12.465452003943|||12.115052964437|12.062281107624|11.944201442621|11.610223740363|11.416915171703|-11.653670564831|-11.653670564831|-11.653670564831|-11.653670564831|-11.653670564831|-11.951819614256|-11.951819614256|-11.951819614256|-11.951819614256|-12.062021683415|-12.077801914966|-12.110891205244|-12.221859932509|-12.221859932509|-12.221859932509|-12.597622713079|-12.680691649108|12.601533484682|12.601533484682|12.601533484682|12.572260194602|12.355843974023|12.025862824483|12.025862824483|12.025862824483|-12.166751241429|-12.166751241429|-12.166751241429|-12.182506714968|-12.182506714968|-12.182506714968|-12.182506714968|-12.285284901888|11.954370461827|11.954370461827|11.872864654188|11.872864654188|11.805219181179|11.805219181179|11.805219181179|11.805219181179|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.31728924652|11.931309348025|11.931309348025|-12.392314225373|-12.392314225373|||-12.392314225373|-12.392314225373|-12.588682631582|12.141463990642|||||||12.016071049851|11.628651770299|11.628651770299|11.628651770299|11.628651770299||11.477946820463|11.039131306088||11.039131306088|10.977632869427|10.977632869427|10.977632869427|10.977632869427|10.977632869427||10.977632869427|10.977632869427|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.715593285661|10.466770855697||10.424190009206|10.239655296636|9.8811167108578|9.8811167108578|||||-10.29986949899|-10.427077091824|-10.610086111107|-10.794539667808||-10.808012240271|-10.808012240271|-11.177791534905|-11.287545825645|-11.397273012449|-11.488906908128|-11.488906908128|-11.488906908128|||-11.488906908128|-11.488906908128|||-11.488906908128|-11.488906908128|-11.488906908128|-11.488906908128|-11.488906908128||-11.797674020234||-11.861304636469|-12.092968541004|-12.092968541004|-12.248298465784|-12.474220818475|-12.583022879445|-12.602247766745||||||12.206723979455|12.206723979455|12.206723979455|12.114138447953|11.931820537992|||11.880192597635|11.880192597635|11.880192597635||11.830769256229||11.648632742161|-12.006402044146||-12.006402044146|-12.006402044146|-12.067334909456|-12.067334909456|-12.067334909456|-12.354816881834|11.726067678838|11.726067678838|11.726067678838|11.65899459906|11.65899459906|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.1811326343909|-7.1811326343909|-7.1811326343909|-7.3509807938884|-7.5716451665373|-8.0325253535459|-8.0325253535459|-8.642250251897|-8.7653661783839|-8.7653661783839|-8.7653661783839|-8.7653661783839|-8.9812401462821|-9.5444334799744|-10.02631474145|8.1644281331793|8.1644281331793|8.1644281331793|8.1644281331793|7.9596424570895|7.5396022257117|7.0662247800063|7.0546937676746|7.0407709250272|7.0391898298065|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153||-9.9080055675153|-9.9080055675153|-9.9080055675153|||-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-10.185839542773|-10.494266387519|-10.918446051114|-10.918446051114|-10.952834493134|-10.952834493134|-11.501760675083|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-12.118834478003|-13.576204386401|-14.291894373019|-14.84377128186|-15.3628037425|-15.3628037425|-15.828670975468|-16.005745619427|-16.343050605601|-17.338945051636|-18.992994675599|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-20.883541675025|-22.010602177971|-22.797613344582|-23.281237401336|-24.093319166335|-27.58841020601|-30.223789077522|-33.103654602636|-46.657949901807|-63.831055404067|-65.326172883113|-66.437413382088|-68.655459271046|-70.539895418212|-70.539895418212|-70.539895418212|-74.308219038695|-75.487267737158|-75.487267737158|-75.487267737158|-78.277515893256|-78.705574571065|-79.939529590002|-81.755031351901|-82.88614374251|-84.792940204351|-86.628268419602|-86.663566510214|-86.663566510214|-86.663566510214|-86.663566510214|-88.259517581743|-88.982799432324|-89.494773756184|-90.96919492739|74.165493336193|74.165493336193|74.165493336193|74.165493336193|74.165493336193|72.04776969538|69.544782092368|69.544782092368|65.73586254892|-76.774989255886|-76.774989255886|-76.774989255886|-76.774989255886|-76.774989255886|-76.805541498374|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|65.7381059595|63.152599563821|63.152599563821
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||-45.113717012902|-45.343018987996|-45.378354897347|-46.166226561696|44.009255911796|44.009255911796|43.413061700362|43.133958165401|42.544238852564|42.544238852564|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|41.864289276941|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-45.128326514662|-45.64506388988|-45.64506388988|-45.64506388988|-45.64506388988|42.951770314929|42.951770314929|42.951770314929|42.285299629367|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.410637812329|-45.709040699748|-45.776286326254|-45.776286326254|-46.848652957109|44.704303813206|44.704303813206|44.704303813206|44.179782099444|44.163645420823|43.288320767418|43.288320767418|43.288320767418|43.198232035009|43.198232035009|42.717481564777|42.666646055929|41.936552953447|41.637835131448|40.264263164513|39.293624042926|||38.698612830592|38.698612830592|38.503223121845|38.503223121845|37.948027598287|37.88530751006|37.837079798932|37.837079798932|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.846720151768|-38.859982949329|-38.859982949329|-38.859982949329|-38.859982949329|-38.859982949329|-38.950440184365|-38.950440184365|-39.075490492461|-39.143197258163|-39.143197258163|-39.499108641069|-39.886230619661|-40.57914538727|-41.12404881965|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.50606690597|-42.20987488516|39.159330207934|39.159330207934|39.159330207934|39.159330207934|37.790921987019|37.538172561105|37.538172561105|37.503611001183|37.503611001183|37.032126422508|37.032126422508|37.032126422508|37.032126422508|37.032126422508|35.301780059971|35.301780059971|35.301780059971|35.301780059971|35.301780059971|34.857403870673|34.857403870673|34.857403870673|34.857403870673||34.857403870673|34.857403870673|34.857403870673|||34.857403870673|34.774970232665|34.774970232665|34.774970232665|34.633173161597|34.633173161597|-35.244563576165|-35.244563576165|-35.244563576165|-35.777419913703|-35.777419913703|-35.777419913703|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.606217534072|-37.389129805042|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.178046990215|35.120052338506|35.08339034282|35.040751031924|35.040751031924|35.040751031924|35.040751031924|34.078614716054|33.792905918229|32.847672691464|31.981858825816|31.404841317218|30.506490377896|29.798972088604|29.798972088604|29.798972088604|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|-29.600384500029|-29.600384500029|-29.600384500029|-29.800427942809|-30.023374356596|-30.023374356596|-30.023374356596|-30.023374356596|-30.023374356596|-30.423193814322|-30.671881863326|-30.701705422483|-30.701705422483|-31.139672348325|-31.237414648604|-31.528792913833|-31.647548419545|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677||-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.265806843628|-32.854229372728|-33.06176491577|-33.06176491577|-33.293627747767|-33.509482067462|-33.509482067462|-33.509482067462|-33.934424366814|-34.399360195644|-34.84206752407|-35.059518598047
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.321750215935|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.043827599525|-12.187103277091|-12.305669949721|-12.366299971686|-12.532555377865|-12.716172629357|-12.815747346878|-12.905613434168|-12.905613434168|-12.947348077929|-13.009275551014|-13.187254064089|-13.187254064089|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073||-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.585293855309|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|||-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-14.229230629744|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.636273894131|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076||13.643432799076|13.643432799076|13.643432799076|||13.549369961128|13.334855563227|13.295218153623|13.295218153623|13.295218153623|13.295218153623|13.109131199152|12.779914739729|12.779914739729|12.704349706571|12.621499748143|12.556110985977|12.52798583999|12.52798583999|12.52798583999|12.458873250912|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.287676816046|12.020751322706|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.358340288192|-13.450378021697|-13.608197566646|-13.634663869691|-13.858515688393|-14.089461428825|-14.45495722791|-14.539952734008|-14.666731490635|-14.666731490635|-14.807479794316|-14.83157975327|-14.83157975327|-14.940061201626|-14.940061201626|-14.940061201626|-14.940061201626|-14.940061201626|-15.026734685428|-15.04970497503|-15.383005241708|-15.531117072984|-15.594574680245|-15.724968239433|-15.724968239433|-15.724968239433|-15.724968239433|-15.724968239433|-16.078853868518|-16.18167182432|-16.18167182432|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.390180845999|-16.512423590315|15.436117367838|15.436117367838||15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.356923824277|15.356923824277|15.356923824277
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-315.98336232036|283.4903430704|283.4903430704|283.4903430704|283.4903430704|283.4903430704|276.03437416098||276.03437416098|275.26035438531|275.26035438531|275.26035438531|275.26035438531|275.26035438531|272.4244981038|272.4244981038|272.4244981038|272.4244981038|272.4244981038||268.83242409491|268.83242409491|268.83242409491|268.83242409491|268.83242409491|||263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|261.90305954577|261.90305954577|257.11634571701|-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555||||-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-291.94308919682|-301.82565466313|-303.9729496257|-306.71994402856|-309.85549336507|-310.45054818341|-314.11172020378|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|275.78085043636|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661||271.70993021661|271.70993021661|271.70993021661|||271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.20547801846|269.03386446495|261.64244443849|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-300.36076266761|-301.28191038082|-301.28191038082|-301.28191038082|-307.17100189412|-307.17100189412|-307.17100189412|-309.55111321569|-312.05679246188|-313.05159563195|-313.05159563195|-323.6128840355|-341.40320448389|-350.55911609321|-361.84346232579|-367.02051369532|-370.91168188369|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-383.58028435241|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|341.62369870193|340.01330411787|340.01330411787|340.01330411787|-373.17184676807|-373.17184676807|-379.38538529785|-387.48376144206|-388.92640160228|-388.97377955809|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-390.2507055659|-417.33411729544|-436.01013032827|-445.09458925363|414.39409746618|414.39409746618|414.39409746618
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||82.229842291323|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.571974378314|-93.846638367668|-94.362935249558|-96.742147649384|-99.307941239251|-100.89771291191|-100.90301070141|-101.68668084594|-102.26297956543|-102.43108925374|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-106.17768586939|-108.40298497749|-111.26442927865|-113.03825356726|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152||-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-114.07024735391|-115.82249714467|-116.1694420348|-118.92160760146|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|||-120.842615382|-120.842615382|-120.842615382|-121.05631504152|-121.05631504152|-121.45145691869|107.97034397079|107.97034397079|107.97034397079|107.97034397079|107.79175396101|107.79175396101|107.79175396101|107.79175396101|107.79175396101|105.23527929668|104.29475468932|102.89417552218|102.20463794321|101.62737277978|100.69798905165|100.69798905165|98.242210989865|91.858012550045|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-103.49167381195|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-105.49394779998|-105.49394779998|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-109.26804832953|-111.05894792894|-111.07524271781|-111.07524271781|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091||97.210274837269|97.210274837269|95.50030427272|||92.922561913672|91.402847164144|90.747609316496|-101.81005824559|-101.81005824559|-101.81005824559|-101.81005824559|-101.81005824559|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|89.617072992626|89.617072992626|89.617072992626|89.617072992626|89.521642116706|89.521642116706|89.521642116706|89.521642116706|89.521642116706|89.521642116706|85.285155194778|84.205131876344|84.205131876344|83.889039317629|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-96.029999718941|-97.094444047385|-97.799384394149|-98.821535842132|-99.89059571923|-101.73399787149|-103.06555276669|-103.17839331933|-104.43710470539|-105.66509630855|-105.66509630855|-105.66509630855|-106.68899666133|-106.73777194887|-107.56885514325|-107.56885514325|-109.78265023909|-109.78265023909|-109.78265023909|-109.78265023909|-111.78071748639|-112.81190958977|-115.19101048576|-116.31223531418|-116.3358133706|106.72826319087|106.72826319087|106.72826319087|106.72826319087|106.13140456267|105.31463294135|105.31463294135|105.31463294135|105.31463294135|105.31463294135|105.31463294135|104.64887144974|104.64887144974|104.64887144974|104.64887144974|103.90985513187|102.81095277442|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-114.96449640211|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||284.49034897053|284.49034897053|284.49034897053|284.31979295015|284.31979295015|283.6715486447|281.13505404967|280.09450449963|279.38210432053|279.38210432053|277.45044265324|269.5366328785|269.5366328785|269.5366328785|269.5366328785|260.73514764278|246.03905293642|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|241.8573392612||236.98037695689|232.64486328543|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397||231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|228.84838671718|222.52287244834|221.71958446544|219.84758991712|214.45263083239|212.41065534862|212.41065534862|210.22708184945|210.22708184945|210.22708184945|210.22708184945|210.22708184945|210.22708184945|210.22708184945|205.28009094383|201.92092481251|201.92092481251|196.4057494865|194.1196670252|||185.85274078647|178.57526601464|164.95479810139|162.85110470874|162.23234131185|159.52482469708|153.50535602736|149.48373264921|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|148.31533909476|143.00984383332|139.84385813886|139.84385813886|139.32517559455|135.0594821085|135.0594821085|129.08831650564|120.11045236708|120.11045236708|120.11045236708|119.45093444691|119.45093444691|119.07892994657|119.07892994657|117.40855601706|117.40855601706|114.38514532689|114.38514532689|114.38514532689|114.38514532689|114.38514532689|114.38514532689|110.13122257925|110.13122257925|110.13122257925|110.13122257925|109.66380399838|93.748581617144|93.748581617144|92.166561218284|-106.61172163633||-106.61172163633|-106.61172163633|-106.61172163633|||-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-110.46669757904|-110.46669757904|-114.15147899185|-114.15147899185|-115.13102281485|-115.13102281485|-115.13102281485|-116.31631156439|-116.31631156439|-117.41812336703|-119.7068033512|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-123.34870117686|-123.34870117686|-123.34870117686|-123.88389003036|-125.78892337243|-125.78892337243|-128.53953140488|-131.82756443071|-131.82756443071|-135.60840797477|-135.69903220209|-135.69903220209||-135.69903220209|-145.51190269294|-146.89001006884|-148.70427661254|-151.71386586642|-155.68773346742|-155.68773346742|-157.67525228747|-157.71760302719|-157.71760302719|-160.00802035513|-160.00802035513|-160.00802035513|-160.00802035513|-162.14570674176|-162.14570674176|-162.14570674176|-163.73461976841|-164.33756834483|-167.6960742365|-171.01400362548
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-15.263366701869|-15.347407026056|-15.695002761566|-15.695002761566|-15.695002761566|-15.99167009535|-17.585188878273|-18.26132071095|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-20.15173205268|-20.448924794591|-21.124360365775|-21.388177972267|-21.572772460735|-21.572772460735|-21.572772460735|-21.572772460735|-21.572772460735|-22.603081020554|-23.646913380338|-23.646913380338||-24.138281233789|-24.843924186496|-25.146026450029|-26.662251611144|-27.458057345715|-28.781175019307|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786||-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-30.487565703912|-31.141740052483|-32.448599939635|-33.720666069776|-35.200739907986|-36.245267179019|-37.100853048438|-37.671780677498|-38.335311461224|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.460266149029|-39.460266149029|-42.191962387809|-44.491069319788|||-46.17341073679|-47.437010804007|-48.523021704307|-48.523021704307|-48.523021704307|-50.271669818683|-51.613744795626|-51.613744795626|-51.613744795626|-53.004161265499|-53.240939391256|-53.240939391256|-53.656599747473|34.877819064795|34.877819064795|34.877819064795|34.877819064795|34.877819064795|34.877819064795|-45.891839815169|-45.891839815169|-45.891839815169|-45.891839815169|-45.891839815169|-47.708272211088|-47.708272211088|-47.723447720339|-47.723447720339|-47.723447720339|-47.723447720339|31.507848477247|31.507848477247|31.507848477247|18.27155216522|8.4936691741922|-13.145923139786|-13.545192244026|-13.765769219369|-13.819188250403|-14.132836753903|-14.583595733706|-14.922329192762|-15.063699039491|-15.38188757794|-15.782652694835|-15.93794757222|-16.055010202966|-16.055010202966|-16.055010202966|-16.072233919128|-16.969148587104|-17.91849862085|-18.513609048903|-18.65678810762|-18.751653455879|-19.428837165993|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219||-20.24626632219|-20.24626632219|-20.24626632219|||-20.24626632219|-20.530612786677|-20.530612786677|-20.811791985197|-21.710324332629|-22.308693777096|-22.62632649317|-23.351474050842|-23.865526627791|-25.031140485618|-25.396406773299|-26.182118446264|-26.88013175531|-27.566813082648|-28.357570113024|-31.619605694265|-31.619605694265|-31.619605694265|-31.619605694265|-32.105279912634|-32.105279912634|-32.105279912634|-32.826422786363|-35.155470211912|-36.413854845817|-37.835394391809|-37.857894967851|-37.857894967851|-44.558771211634|-48.903317842378|-48.903317842378|-49.514775392627|-51.173690830041|-51.173690830041|-51.173690830041|-53.904099820244|-54.074000647982|-55.159999957041|-55.594445244422|-57.827161382691|-58.54406820299|-60.215631336656|-60.567367388901|-63.03596372306|-64.97553298813|-64.97553298813|-64.97553298813|-66.543648485142|-68.565163033757|-68.671083381252|-68.671083381252|-68.671083381252|-68.671083381252|-72.278981873809|-75.162756281229|-76.953061771759|-82.858957608948|-83.627008606664|-83.627008606664|-83.627008606664|-83.627008606664|-92.813343659233|-98.881491598366|-101.78897659964|-104.1797785804|-104.1797785804|-104.1797785804|-105.56642013626|-107.68491126252|-107.98692697596|-107.98692697596|-110.48547441773|-114.32651060958|-114.32651060958|-123.08501178842|-124.76112420936|-126.23458245484|100.53333401089|100.53333401089|100.53333401089|100.53333401089|100.53333401089|100.53333401089|97.114814380861||-115.57919432991|-115.57919432991|-115.57919432991|-115.57919432991|-115.57919432991|-116.17132703323|-117.72480796729|-119.84867545139|-122.33186161266|-124.60873680365|-127.91526201314|-128.55584608787|-128.8926061709|-129.5584507076|-131.58438831878|-134.13543146531|-134.50047788002|-135.41719679675|-138.58483838252|-138.58483838252|-139.74981889915
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||-8.5528098936656|-8.5528098936656|-8.5592334928092|-8.5759663253037|-8.5759663253037|-8.5759663253037|-8.5759663253037|-8.5759663253037|-8.6138511398333|-8.6415014508585|-8.701112615093|-8.7579026873735|-8.7901270340288|-8.7901270340288|-8.79236358519|-8.8703748695208|-8.8703748695208|-8.8703748695208|-8.9368832190039|-8.9368832190039|-8.9976477710408|-9.1318308079687|-9.1964787073099|-9.2238654634647|-9.2637392703353|-9.2733202676786|-9.2733202676786|-9.417158793609|-9.417158793609|-9.417158793609|-9.417158793609|-9.417158793609|-9.4901759350749|-9.6268627604348|-9.6381807813493|-9.6463118139734|-9.8253458941237|8.8432292025418|8.8432292025418|8.8432292025418|8.7949737081227|8.7949737081227|8.6788599766291|8.5270661024028|8.4861847192904|8.3524278833756|8.2754750466224|8.2696051459026|8.2696051459026|8.2696051459026|8.2696051459026|8.2696051459026||8.2696051459026|8.0685254443958|8.0685254443958|7.9750279176317|7.8928088863782|7.8253433660326|7.7543749696013|7.7543749696013|7.7543053501178|7.735894930951|7.6790669442599|7.6790669442599|7.648963080665|7.6304487196267|7.6304487196267|7.5655465467886|7.5655465467886|7.5655465467886|7.5443178286411|7.5443178286411|7.5443178286411|||7.5443178286411|7.3509087949172|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-8.0010478588649|-8.0010478588649|-8.098386456868|-8.1993184379967|-8.2459092197851|-8.3360101710907|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3560958301599|-8.3560958301599|-8.3601067502824|-8.4167850767604|-8.4464278524707|-8.517697526966|-8.550219537985|-8.577466225372|-8.6160733696998|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.7489807146732|-8.828867437436|-8.8303302977725||-8.8303302977725|-8.8357164622143|-8.8357164622143|||-8.9357960754849|-9.0613790168597|8.400183265852|8.400183265852|8.400183265852|8.400183265852|8.400183265852|8.400183265852|8.400183265852|8.400183265852|8.3657591270595|8.3186210975812|8.279023473546|8.2616926487785|8.2485470039426|8.1312305691228|8.1312305691228|8.1312305691228|8.0408115124686|8.0343573083581|8.0343573083581|8.0343573083581|7.9800708134602|7.9800708134602|7.908968166028|7.9027422307979|7.8374913400026|7.836101605452|7.8345574559513|7.8261749150292|7.8118608662305|7.8098455743457|7.7987172688008|7.7513523990314|7.7476138996196|7.5606821297619|7.4768298053709|7.4768298053709|7.4542551464468|7.4536168251468|7.4134632916399|7.3827367989165|7.3674853342487|7.358872706991|7.3498495948633|7.3498495948633|7.3498495948633|7.3498495948633|7.3414996081282|7.3372217211115|7.3002463748044|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4710390328685|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.4745031449632|-7.5088925199857|-7.5109917672863|-7.5237551157845|-7.5237551157845|-7.5380611888979|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.5857748138441|-7.6343079905941|-7.6343079905941|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354|7.0852960568354
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|||||-2.7886881609061|-2.7886881609061|||||-2.7886881609061|||||-2.7886881609061|||||||||2.9452698832379||2.9452698832379|2.9452698832379|2.8280777540059||2.7089753775963||2.4227503040508|2.3224078023233|2.3224078023233||||1.9471197618155||||||||||1.6690220449929||-1.6734296512009|-1.6734296512009||||-1.7249475903238||||-1.7249475903238||-1.7249475903238|-1.7249475903238|||-1.7943862088217|||-1.9104291076676|-1.9458392103955|||-1.9458392103955|-1.9458392103955|||||||-1.9458392103955|||-1.9614880173785||||-2.0008493697917|||-2.0008493697917|||-2.0714993384453|-2.0749992824233||||||||||||-2.1838880685343|-2.2865422464491|-2.3717137152488|-2.4107929925714|-2.4157938491899|-2.4157938491899||||-2.4731042397903|-2.5178935806935||-2.5343262134863|-2.5459795207227||-2.5459795207227||||||-2.5459795207227|-2.5459795207227|-2.6588662167881||-2.7302384725439||-2.7302384725439|-2.8069964604757|||||||2.628532793391|2.5317031302588||||2.4330033106424||2.3522259706499||||-2.4565111243869||||||||||||||||||||||||-2.4565111243869|-2.5636776841261||-2.5636776841261|-2.5636776841261|||-2.600752980243|||||-2.634169983346|||||-2.6513000058673|-2.7061728841902||-2.7061728841902||||||-3.0079699497357|||||-3.0177442873998|||-3.1902713472626|||||||-3.4969682356805||-3.5634090658791||3.2924342953753||||||3.2693714393059||3.2437460436732||2.9552733913959|||2.7773854693146|2.7773854693146|||-2.9129807703324|||||-2.9129807703324||||||2.6515052445352||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||2.0119646392792|1.9752385574943|1.950225655435|1.950225655435|1.950225655435|1.950225655435|1.9499729785637|1.8777476453468|1.8272197670059|1.7719107277213|1.6484563623333|1.5931737858349|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|-1.8227910644929|-1.8227910644929|-1.8227910644929||-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8419900809306|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5150701317535|1.374763602239|1.374763602239|1.374763602239|1.374763602239|||1.374763602239|1.3722928897343|1.3714923401867|1.3714923401867|1.3714923401867|1.2866581237089|1.2066201143542|-1.4138665471828|-1.4520739619772|1.2435627814338|1.2435627814338|1.2435627814338|1.2435627814338|1.2435627814338|1.2435627814338|1.2314030788789|1.1561145144977|1.0934605618625|1.0627339438497|1.0565932940442|1.008437012191|0.90215221219081|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728||0.89887868932728|0.89887868932728|0.89887868932728|||0.89887868932728|0.89887868932728|0.89887868932728|0.89653192815785|0.8720355570052|0.8529283470284|-0.99935516760878|-0.99935516760878|-0.99935516760878|-0.99935516760878|-0.99935516760878|-0.99935516760878|-1.0117279362472|0.84568677237047|0.84568677237047|0.84568677237047|0.84568677237047|0.84568677237047|0.84568677237047|0.84568677237047|0.81642973412423|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-1.0091561798283|-1.0470624173161|-1.0621249040493|-1.0750276667684|-1.0908085419966|-1.1032317230253|-1.1553685940138|-1.1720762227234|-1.1828771912771|-1.1828771912771|-1.1828771912771|-1.1828771912771|-1.1973079734066|-1.2217866505759|-1.2657629345939|-1.2762921491249|-1.2900976089762|-1.2900976089762|-1.2900976089762|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.343369777706|-1.3944108703696|-1.3962342980795|-1.4318158630191|-1.4580176741612|-1.4605751733793|-1.4867501635036|-1.5012779918734|1.3182617443796|1.3182617443796|1.2945130421051|1.2266811345825|1.2208671584554|1.2208671584554|1.2208671584554|1.2173613159066|1.2173613159066|1.2173613159066|1.2173613159066|1.2054014766885|1.2020016538515|1.17411295434|1.1720143717766|1.1306826783816|1.0427494528805|1.0427494528805|1.0427494528805|1.0427494528805|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-121.75880639079|-122.69383363505|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|112.85832499606|110.28979263737|110.28979263737||110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|109.31087918231|107.55653513746|106.98504234769|105.64216902197|105.64216902197|105.64216902197|103.8690751652|103.17416711551|103.17416711551|101.13796854795||98.931072773541|96.901192733541|96.212433997012|94.291595873145|93.983451083005||93.983451083005|93.614945308699|91.077713957908|-99.134638654609|-99.134638654609|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|||93.323157319451|93.323157319451|93.323157319451|93.323157319451|92.992397954094|92.391551841218|91.986565287795|91.986565287795|91.986565287795|91.986565287795|90.118404688533|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|88.643057168215|88.643057168215|88.643057168215|88.643057168215|88.643057168215|88.643057168215|86.920065046117|86.81673571883|86.185262333667|85.983626086751|85.670695736717|84.684109425887|84.199009710269|84.02112198507|82.95680195132|82.889398186323|82.889398186323|82.889398186323|82.889398186323|82.889398186323|81.849334285123|80.988143865116|79.70349623522|78.52055238972|76.695795020093|76.695795020093|76.695795020093|76.695795020093|76.695795020093||76.695795020093|76.384212874294|75.743569690785|||74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|73.559281233679|73.4699337687|73.4699337687|73.4699337687|72.144365174451|70.271518132067|69.768357379543|68.75372770904|66.959697708803|66.471884817235|64.459113761663|64.459113761663|63.315685348245|62.934094831384|62.748266975865|62.748266975865|62.359188495726|60.565763723686|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|-66.567977080186|-67.242195696125|-68.585772402297|-69.328637528431|-69.581818289239|-70.368686564189|-71.461630567773|-71.461630567773|-71.461630567773|-71.461630567773|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-72.094664942125|-72.298967839882|-72.298967839882|-73.987740094579|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.350859131628|-74.350859131628|-75.584290891018|-77.065878767798|-77.328750710829|-77.787499857329|-78.641669644672|-79.157408597026|-79.547119222254|-80.569023223023|-81.150301970055|-81.150301970055|-81.150301970055|-81.666999645819|-82.418889173523|-82.893164148852|-82.893164148852
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||10223.142268235|10223.142268235|10031.269186928|9906.9657632532|9804.6286258369|9640.3651398187|9302.6279331319|9212.5036211505|-10380.6092209|-10380.6092209|-10380.6092209|-10380.6092209|-10380.6092209|-10380.6092209|-10695.010245445|-10736.23360605|-10928.281589187|-11047.735185903|-11127.673069016|-11127.673069016|-11226.858965573|-11291.912303176|-11291.912303176|-11666.002843428|-11666.002843428|-11895.197603808|-11954.897239909|-12103.898019949|-12103.898019949|-12202.782719612|-12202.782719612|-12202.782719612|-12202.782719612|-12202.782719612||-12202.782719612|-12202.782719612|-12202.782719612|-12202.782719612|10861.139952223|10861.139952223|10861.139952223|10861.139952223|10861.139952223|10806.822169137|10646.969076819|-11775.844786971|-11775.844786971|-11775.844786971||-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|||-11775.844786971|-11775.844786971|-11775.844786971|-12088.68083969|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10526.718265039|10227.964738932|10180.124232494|10033.491334716|10012.434816351|9823.5926127857|9698.9287494493|9588.5876339131|9588.5876339131|9588.5876339131|9588.5876339131|9588.5876339131|9540.4029265701|9454.0251891024|9454.0251891024|9454.0251891024|9454.0251891024|9436.0496161758|9436.0496161758|9214.5690179731|9109.5211310813|9081.2792298472|8984.5270522608|8858.6724191787|8855.5804657541|8852.5190935236|8852.5190935236|8846.8643258211|8846.8643258211|8846.8643258211|8767.3426142094|8767.3426142094|8767.3426142094|8767.3426142094|8767.3426142094|8700.507061331|8700.507061331|8690.5634014789|8673.403779421|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938||8670.7806013938|8670.7806013938|8670.7806013938|||8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8632.7781451969|8582.4470710521|8558.5800789468|8513.7717024034|8513.7717024034|8491.2741137816|8377.9434597573|8261.9927330637|8042.3252589596|7805.6669543996|7699.1832342226|7699.1832342226|7699.1832342226|7699.1832342226|7699.1832342226|7699.1832342226|7699.1832342226|7699.1832342226|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8293.1813314338|-8342.4237015931|-8474.9152239923|-8586.2946933248|-8595.0496592498|-8704.9440658331|-8898.7266421583|-9180.2963124676|-9297.4959027417|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9396.8135363288|-9437.5705959209|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781|8831.9827200781||8831.9827200781|8812.1841421006|8694.204602334|8482.3384470378|-9217.2723634598|-9217.2723634598|-9217.2723634598|-9337.9692927331|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8922.277158735|8913.7247885002|8913.7247885002
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||||||||5.0987509780901|5.0987509780901|5.0987509780901|||||||5.0987509780901||5.0069730230834|5.0069730230834||||||5.0069730230834|||4.8740257100558|||-4.9695831799634|||-4.9695831799634|-4.9695831799634|-4.9695831799634|||-4.9695831799634|-4.9847206003392|-4.9847206003392|-4.9847206003392|-5.0290227606257||-5.1959229791061|-5.1959229791061|-5.1959229791061|-5.2538031299794|-5.2542640465265|-5.2542640465265|-5.2542640465265|||-5.2542640465265|-5.2542640465265|-5.2542640465265||-5.2542640465265|-5.2542640465265||-5.2542640465265|-5.3276821791867|-5.3577023810523|-5.4024470985352|-5.4419409655273|-5.4419409655273|-5.468823316223|-5.5236925047047|5.1677868079983|||5.1677868079983||||||-5.3860211515245|-5.3860211515245|-5.3860211515245|-5.3860211515245|||-5.3860211515245|-5.3860211515245|-5.3860211515245|-5.3907051674889||||-5.3907051674889|-5.4546724549451|-5.4846359879351||-5.5067108774598|||||||-5.5067108774598|||||-5.5148457050782||||||||||-5.726734370097|-5.726734370097||||||||-5.726734370097||-5.7938716346516|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||0.56808607739597|0.56076228466729|0.5590692013182|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55087616222018|0.54207504888533|0.54207504888533|0.54207504888533|0.54207504888533|0.54207504888533|0.54207504888533|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388||0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53592405117831|0.53143974310525|0.53143974310525|0.53143974310525|0.5245996919646|0.51877746288137|0.5123795841721|0.5123795841721|0.51151053154354|0.51151053154354|0.51151053154354|0.51151053154354|0.51151053154354|||0.51151053154354|0.51151053154354|0.51151053154354|0.50956721928258|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49127922271802|0.48681028259146|0.48017805563463|0.47367007254509|0.43788341315751|0.42714823155673|0.42208137411841|0.42047930148981|0.42028029302527|0.42028029302527|0.42028029302527|0.42028029302527|0.41378364010839|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643||0.40583634855643|0.40136269062589|0.40136269062589|||0.40136269062589|0.40136269062589|0.40136269062589|0.40136269062589|0.40136269062589|0.40136269062589|0.40081963969415|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39848292671773|0.39298103808399|0.38821548258756|0.38821548258756|0.38821548258756|0.38821548258756|0.38821548258756|0.38821548258756|0.38507276481494|0.38466418789609|0.38409909558278|0.37674900670826|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.40892689897837|-0.40892689897837|-0.41252990811205|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41679153752777|-0.41679153752777|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169||0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||-41.304627208795|-41.304627208795|-41.304627208795|-41.41486865003|-41.41486865003|-41.41486865003|-41.41486865003|-41.41486865003|-41.41486865003|-42.080408848205|-42.600454106241|-42.981062957876|-43.709511727352|-44.230013284704|-44.541682148003|-44.65464602579|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.964603577881|-46.232893796793|42.493649558236|42.493649558236|41.706834453135|41.302036543454|40.718931060991|40.076589643913|39.626765423304|39.604740757949|38.855542318329|38.855542318329|38.600128184273||38.600128184273|38.600128184273|-41.326128033063|-41.326128033063|-41.326128033063|-41.326128033063|-41.326128033063|-41.709586491475|-42.049539952686|-42.471710634685|-42.599125385788|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|||-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-43.319312935834|-43.652013440668|-43.71612638427|-44.151252046704|-44.234723479086|-44.49413808908|-45.012930277607|-45.100478043845|-45.31997666391|-45.48062589085|-45.48062589085|-45.48062589085|-45.564583221143|-46.063428683486|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.013372850052|40.925970342017|40.473299744236|40.324313631584|40.324313631584|40.324313631584|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455||40.27700702455|40.27700702455|40.27700702455|||40.27700702455|40.27700702455|40.27700702455|40.27700702455|39.586735946484|39.586735946484|38.660262035603|38.453409914774|38.453409914774|38.453409914774|37.817679039419|37.680753725304|37.436950702947|37.201098830996|37.201098830996|37.201098830996|36.351220457088|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.986346476204|35.557051597841|35.082835023941|34.858706175554|34.643008218063|34.220009894121|33.952786651969|33.57809661905|32.770108371752|-36.15159995494|-36.15159995494|-36.15159995494|-36.15159995494|-36.15159995494|-36.15159995494|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.595336517604|-37.629507075655|-37.629507075655|-37.629507075655|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259||35.227284324962|34.860872998059|34.692637936076|34.333794123717|34.333794123717|34.333794123717|34.333794123717|-36.721969269293|-36.721969269293|-36.721969269293|-36.721969269293|-36.721969269293
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.25970828742553|-0.26437032124256|-0.26927257468143|-0.27077507878717|-0.2722500916474|-0.27663899501749|-0.27923777606298|-0.28055281178216|-0.28055281178216|-0.28275311722866|-0.28714234861524|-0.29035261806284|-0.29516957464521|-0.29528341914775|-0.29528341914775|-0.30820380676192|-0.32358756499601|-0.34015284133303|-0.34354849644988|||-0.34354849644988|-0.34354849644988|-0.34354849644988|-0.34354849644988|-0.34354849644988|-0.3444333256884|-0.3444333256884|-0.34478703655618|-0.35262448332726|-0.3639716554794|-0.37569071977373|-0.39396191751555|-0.41101324216741|-0.42651471447301|-0.47504412908635|-0.50366013832976|-0.51851127752651|-0.56401253087641|-0.66806949888469|-0.67617077136564|-0.67617077136564|-0.67617077136564|-0.70452303913488|-0.72513673401821|-0.75242971487562|-0.7700329953622|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.80348376163922|-0.85564862168589|-0.90143500054867|-0.90143500054867|-0.90143500054867|-1.0082611119857|-1.2057345946751|-1.2092606381269|-1.2308451683092|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2396258873842|-1.2462509918105|-1.257612227057|-1.2701246657356|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823||-1.2827854486041|-1.2827854486041|-1.2827854486041|||-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.0934143882579|1.0326826552094|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.4081882130503|-1.4081882130503|-1.4246535181337|-1.442726168294|-1.5122512879849|-1.5685013602045|-1.6350015478959|-1.663668362921|-1.6660278430066|-1.6660278430066|-1.6660278430066|-1.6660278430066|-1.6660278430066|-1.8170309188721|-1.9827010369695|-2.1661122547694|-2.2872358215195|-2.3469287038227|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.461129339709|-2.4712548611055|-2.4747276700746|-2.5013641027622|-2.6162378951369|-2.6841533498034|-2.6986842545278|-2.6986842545278|-2.6986842545278|-2.755204628177|-2.814394021771|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|1.9471651010666|1.5901834956975|1.4319919926849|1.4319919926849|-1.7682074071783|-1.7682074071783
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||20.187512739665|19.772237481609|19.772237481609|19.04137493718|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107|-20.93163227107||-20.93163227107|-20.93163227107|-21.418880961507|18.811306654257|18.811306654257|18.811306654257|18.811306654257|18.811306654257|18.811306654257|18.811306654257||18.811306654257|18.811306654257|18.811306654257|17.892007283416|17.712004544285|17.712004544285|17.712004544285|17.712004544285|17.712004544285|17.712004544285|17.170195134599|-19.192051467545|-19.192051467545|-19.464501762|-19.622779209975|-19.664199016231|-19.705777006831|-19.869752598567|-20.381947412273||-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493||-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.776568280715|-21.236186728497|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|||18.964775248375|18.964775248375|17.943082672585|-20.173297564741|-20.173297564741|-20.173297564741|-20.173297564741|-20.173297564741|-20.173297564741|-20.921997353497|-21.652712276765|-21.652712276765|-22.234124001738|-22.42847146908|-22.579714378914|-22.579714378914|-22.579714378914|-22.688570430104|-22.71619036708|-22.887889344429|-22.887889344429|-23.000432816849|-23.17270219735|-23.67411452324|-23.919015683408|-24.330017184412|-24.454464381707|-25.063848965447|-25.117159552388|-25.117159552388|-25.521287700658|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.441213569702|21.276066944998|21.276066944998|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346||20.796796111665|20.570885106813|20.328760276118|||19.413771404704|19.413771404704|19.413771404704|19.029746865653|18.50388477396|18.50388477396|17.905427912331|15.791586853239|15.412656472998|15.412656472998|15.412656472998|15.31628478774|15.094204730552|14.678561549233|14.391179037145|13.347421169338|13.336579057968|13.268208564931|13.268208564931|13.268208564931|13.117024655401|13.117024655401|13.117024655401|13.117024655401|13.117024655401|12.980027352504|12.652318137581|12.652318137581|12.228004308915|12.228004308915|12.228004308915|12.228004308915|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.477847832725|-14.477847832725|-14.918719205907|-14.941354974167|-14.966240757356|-14.966240757356|-15.167489336211|-15.300172020719|-15.300172020719|-15.790746346366|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-16.293994596477|-16.906660957331|-17.752956570513|-18.992174030815|-19.475193793547|-19.710214993437|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.107707139275|-20.576986524754|-20.576986524754|-20.576986524754|-20.576986524754|-20.619305118726|-20.619305118726|-20.676617926104|-20.676617926104|-20.676617926104|-21.21402021883|-21.750148284559|-21.750148284559|-22.454054713387|-22.55894827858|-22.803887390985|-22.803887390985|-22.839875247626|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7750902626404|-4.7750902626404|-4.8506559236721|-4.8815619530364|-4.9422911871456|-4.962268059892|-4.9665653890083|-4.9665653890083|-5.0292394896029|-5.0783216445179|-5.2346251413816|-5.2346251413816|-5.354583440621|-5.4316952493492|-5.4316952493492|5.1845041072106|5.1845041072106|5.1845041072106|5.1669740915266|5.1669740915266|5.1669740915266|5.0783045026955|5.0270052456521|4.9927834960778|4.9586481488368|4.9068314407293|4.9009236068663|4.8776929081742|4.8385477001207|4.7940807535403|4.779812013016|4.7236801638712|4.7159573878266|4.7159573878266|4.7159573878266|4.6988415282543|4.6751016291838|4.6653907997588|4.6508511418744|4.6226121711117|4.6095688660257|4.583965416232|4.5152394191857|4.5098279683019|4.5098279683019|4.5098279683019|4.4987074053613|4.4987074053613|4.4096750590898|4.3576943447962|4.2741047067526|-4.4768260697038|-4.4768260697038|-4.4768260697038|-4.4768260697038|-4.4808999075037|-4.4808999075037|-4.4808999075037|4.3179569534474|4.3179569534474|4.3179569534474|4.3179569534474|4.3179569534474|4.3038669167248|4.3038669167248|||4.2607411078047|4.2244898402505|4.1530999170202|4.1153578653329|4.1153578653329|4.080953374438|4.0119482311193|3.9873946999502|3.9873946999502|3.9873946999502|3.9873946999502|3.9873946999502|3.9205495091491|3.8603883818579|3.8286538207744|3.8067266106842|3.7781406508814|3.763334037214|3.763334037214|3.7383711617848|3.6693012760371|3.5798904417058|3.5534336432373|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.703459558193|-3.703459558193|-3.703459558193|-3.703459558193|-3.7280661765118|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615||-3.7507602536615|-3.7719559629688|-3.7805065534654|||-3.7865086738215|-3.7865086738215|-3.7865086738215|-3.7865086738215|-3.8029129115767|-3.8029129115767|-3.8029129115767|-3.8029129115767|-3.8421254785002|-3.8868060543737|3.7496599936263|3.7430988240851|3.7430988240851|3.7295542081874|3.7272825727508|3.6808695141525|3.6559661432605|3.6477976944835|3.6477976944835|3.6264418922962|3.6127132136624|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5417271830591|3.519696869006|3.4941075130196|3.4756750976478|3.4706244060743|3.4706244060743|3.4706244060743|3.4529159675426|-3.590941414511|-3.590941414511|-3.590941414511|-3.590941414511|-3.590941414511|-3.590941414511|-3.6316015425388|-3.6884461181102|-3.7060512455236|-3.7078347373816|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7205016448277|-3.7205016448277|-3.7218116137943|-3.7218116137943|-3.7218116137943|-3.7218116137943|-3.7370130324321|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7490516351995|-3.7578351682355|-3.7759280145091|-3.8026977048894|-3.8030934019727|-3.8030934019727|-3.8030934019727|-3.8030934019727||-3.8030934019727|-3.8062148937298|-3.8100547401766|-3.8100547401766|-3.8100547401766|-3.8150607047986|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6176061077363|3.592587230334|3.592587230334|3.592587230334|3.5900969082882|3.5645521277377
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2009.1427339275|2007.380815475|1977.7009060833|1977.1121178704|1955.6798054463||1938.8297751486|1901.588639054|1889.2095989489|1879.4551099432|1873.839011048|1858.3377656393|1813.9975282277|1800.2750313641|1778.2222570713|1763.5802856347|1742.8669840386|1737.5674457305|1737.5674457305|1737.5674457305||1703.2749179991|1698.9165755546|1681.9248907653|1681.9248907653|1681.9248907653|1681.9248907653|1681.9248907653|1681.9248907653|1681.9248907653|1638.5276564059|1620.8640626732|1618.4822005538|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1797.3900136655|-1816.5541858141|-1816.5541858141|-1816.5541858141|||-1842.5602064601|-1844.789118289|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1715.1081195608|1662.1858744903|1656.4478906359|1656.4478906359|1656.4478906359|1656.4478906359|1656.4478906359|1656.4478906359|1656.4478906359|1656.4478906359|1656.4478906359|1650.2198784844|1640.0118400803|1620.96964436|1581.3551604|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1762.1266803092|-1779.5740648184|1686.6661990165|1686.6661990165|1686.6661990165|1686.6661990165|1686.6661990165|1686.6661990165|1686.6661990165||1686.6661990165|1686.6661990165|1686.6661990165|||1686.6661990165|1677.206875589|1660.912824819|1660.8575637819|1660.8575637819|1660.8575637819|1660.8575637819|1657.7656690812|1657.7656690812|1654.3785212013|1653.5126573855|1653.5126573855|1653.5126573855|1653.5126573855|1653.5126573855|1640.1168673099|1594.8890756568|1537.8766896946|1515.9741267874|1510.2490297638|1504.9989219598|1496.7654444301|1488.5505127999|1484.4228109887|1436.2642778346|1395.1907164343|1395.1907164343|1395.1907164343|1395.1907164343|1395.1907164343|1395.1907164343|1395.1907164343|1371.2953015177|1331.7307820683|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1489.8887981352|-1522.1542201502|-1560.9491335002|-1575.7768150002|-1605.3073213001|-1640.3292339533|-1677.8459841196|-1677.8459841196|-1711.4955379107|-1716.5154750602|-1716.5154750602|-1716.5154750602|-1768.4616389558|-1777.335462604|-1777.335462604|-1777.335462604|-1777.335462604|-1777.335462604|-1777.335462604|-1777.335462604|-1807.5949584489|-1823.1610649432|-1831.178961048|-1833.7865440394|-1833.7865440394|-1833.7865440394|-1833.7865440394|-1833.7865440394|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013||1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|1673.6935683013|-1867.3340243965|-1867.3340243965
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||67.599256669052|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397|-72.626730086397||-73.526091655202|-73.526091655202|-73.526091655202|-73.526091655202|-73.526091655202|-73.526091655202|-73.526091655202|-73.526091655202|-74.167880888456|-74.586535422531||-74.998191135566|-74.998191135566|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078||-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078|-75.14550590078||69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.630803423193|69.213953854452|69.213953854452|69.204394104095|69.077101762661|68.957889406293|68.611593649232|68.611593649232|68.541501818011|68.541501818011|68.541501818011|68.541501818011|||68.541501818011|67.7461088078|67.09519806526|67.09519806526|66.207037945121|66.207037945121|64.380039448572|63.03337716508|61.992644091978|61.480715827295|60.884126747261|60.271250076438|59.79583307918|-65.59249609166|-65.59249609166|-65.59249609166|-65.59249609166|-65.59249609166|-66.391661306814|-67.007401197702|-67.17709811104|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.029941213912|61.46660363761|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|60.99717858683|60.99717858683|60.712043514764|60.712043514764|60.712043514764||60.712043514764|60.712043514764|60.712043514764|||60.712043514764|60.712043514764|60.712043514764|60.712043514764|60.596716287971|60.236689553879|60.236689553879|59.69035836873|59.69035836873|59.417063413037|58.994018756424|58.994018756424|58.994018756424|58.994018756424|58.439528066771|58.439528066771|57.621695605535|57.2741064403|57.215674966965|57.146880169674|57.146880169674|57.146880169674|55.585421902122|54.933802240626|53.370892438111|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|51.746304109744|50.612560249095|49.651925046655|49.651925046655|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.764636830533|48.132929303076|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-53.078106826224|-53.74789592257|-54.675439320569|-55.164378124878|-56.027087483589|-56.456293978896|-56.456293978896|-56.456293978896|-56.951436058908|-58.129373780256|-59.360414760384|-59.572019990474|-59.572019990474|-59.572019990474|-59.572019990474|-59.572019990474|-59.572019990474
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||-260.98061194939|-264.14512438822|-265.38347154246|-266.53719060273|-268.82123000006|-268.82123000006|-268.82123000006|-268.82123000006|-268.82123000006|-274.88470000007|-275.53855555563|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-279.56355548691|-285.18172831878|-289.06303146531|-297.15336829479|-300.78152032755|-308.75724480839|290.68089555174|290.68089555174|290.68089555174||290.68089555174|290.68089555174|290.68089555174|290.68089555174|290.68089555174|290.68089555174|289.08988394637|-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522||-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|||-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|-321.51158281692|-331.29064757435|-333.46183063817|-339.06870070908|-344.53860037963|-344.53860037963|-344.53860037963|-344.53860037963|-346.59844486626|-356.19271651806|-366.71412946451|-371.65458829391|-378.93359162401|-378.93359162401|-378.93359162401|-379.53732402668|-385.56924891853|340.95510708195|340.95510708195|340.95510708195|340.95510708195|340.95510708195||||340.95510708195|340.95510708195|337.31123009106|328.5004842326|328.5004842326|328.5004842326|328.5004842326|328.5004842326|328.5004842326|326.33387136956|321.17652374395|311.75894889431|311.75894889431|311.75894889431|304.64883210479|296.16536900533|296.15596556147|294.88918458364|294.88918458364|294.88918458364|291.29353842627|283.13170936252|278.11856595835|264.27062884261|254.35625426957|249.76921024632|249.76921024632|249.76921024632|241.85467805147|237.37369006473|237.37369006473|237.37369006473|237.37369006473|230.5818778497|226.86875316634|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.87344276518|-253.87344276518|-253.87344276518|-253.87344276518|-259.24826973909|-275.63696637676|244.05560167796|244.05560167796||244.05560167796|241.22844630885|240.72605145428|||234.77894606031|225.86549562256|225.22283410193|225.22283410193|220.19203789103|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|216.54238700307|216.24881619077|216.24881619077|216.24881619077|216.1375735453|215.02169573493|215.02169573493|205.63521748326|192.2335749814|190.62787034741|190.62787034741|185.28096705267|183.95107450297|176.25119389219|174.15688057655|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-207.01871427855|-210.35412528075|-221.38236837428|-224.38041167834|-226.51156717515|193.44510413785|193.44510413785|193.44510413785|193.44510413785|193.02311953066|193.02311953066|193.02311953066|192.07360849057|192.07360849057|192.07360849057|192.07360849057|185.52623165619|180.02621700748|180.02621700748|179.70690083487|175.46495563379|175.46495563379|175.46495563379|175.46495563379|175.46495563379|175.46495563379|175.46495563379|168.56105774631|164.68183413245|164.68183413245|164.68183413245|161.62426048625|160.82130649193|160.82130649193|159.11433663104|159.11433663104|159.11433663104|159.11433663104|159.11433663104|159.11433663104|156.68260642924|152.78066245094|150.58962494549|150.06625214348|149.51393326235|149.51393326235|149.51393326235|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|-155.00781856196|-155.00781856196|-155.00781856196|-156.48646201709|142.48912313998|142.48912313998|142.48912313998|142.48912313998
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|27.656655679247|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-34.300811248004|-34.853678549859|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771||28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.055936612173|27.031596278133|26.101773154936|25.796414468247|24.559905579309|24.458227743286|23.894697098354|23.253342743061|23.253342743061|23.253342743061||23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|22.494475597962|22.480768145041|20.336408443932|18.840454759073|-23.952724881362|-23.952724881362|-23.952724881362|-24.435249906327|19.728633503787|19.728633503787|||19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|18.524260102237|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017||19.830483358017|19.830483358017|19.51849688732|||19.51849688732|19.06221908158|18.744132397638|18.539257868645|18.516873540044|18.516873540044|18.516873540044|17.415819732201|17.415819732201|17.17313288743|16.6588182927|16.6588182927|16.27849340448|15.813990769676|15.813990769676|15.290614241015|15.290614241015|15.290614241015|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.517915786902|14.078517875848|13.668257358339|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-20.062586160064|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.138600543229|-20.603761782346|-20.687814177433|-20.687814177433|-20.687814177433|-20.687814177433|-20.687814177433|-20.687814177433||-20.687814177433|-20.974322670967|-20.974322670967|-21.723692119421|-21.876723628355|-21.876723628355|-22.525585404532|-22.525585404532|-22.583689309377|-23.190121863969|-23.665391411474|-23.665391411474|-23.665391411474|-23.665391411474|-23.665391411474|-23.665391411474|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757||213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757||213.18554263757|213.18554263757|208.47282277927|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|201.46134755303|-218.18614229931|-218.18614229931|-218.18614229931||-218.18614229931|-218.18614229931|-218.18614229931|-221.65682935465|-224.30203532895||-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-226.45328371376|-226.45328371376|-226.45328371376|-226.45328371376|-226.45328371376|-226.45328371376|-230.73697325753|-232.38552991071|-233.38706966877|-233.38706966877|-233.74576451455|-233.74576451455|-239.47307286962|||-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.75760815299|-242.06401160201|-245.73936473216|-245.73936473216|-245.73936473216|-245.73936473216|-251.05484953286|-252.60538853938|-259.81507177192|-259.81507177192|-259.81507177192|-261.91366828908|-261.91366828908|-267.48844242998|-267.48844242998|-267.48844242998|-270.0649416282|-276.26104506676|-279.43752013149|-279.43752013149|-279.43752013149|244.41090363968|244.41090363968|244.41090363968|244.41090363968|240.89421064244|240.89421064244|240.89421064244|240.89421064244|240.89421064244||240.89421064244|240.89421064244|240.36719435398|||240.36719435398|240.36719435398|240.36719435398|240.36719435398|240.36719435398|236.57465530705|232.4496156515|224.06942207612|224.06942207612|224.06942207612|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-252.98401643882|-252.98401643882|-252.98401643882|-252.98401643882|-252.98401643882|-252.98401643882|-257.92668238889|-266.20742216387|-273.00824430561|-275.89581236689|-275.89581236689|-275.89581236689|-277.07312366531|-278.28124376983|-281.46820297617|-281.46820297617|-283.96467845063|-295.58297673442|-300.39312855492|-300.39312855492|-300.39312855492|-300.39312855492|-300.39312855492|-300.39312855492|-306.60565458757|-306.60565458757|-306.60565458757|-306.60565458757|-308.05073172762|-316.26748241003|-321.65238318892|-321.65238318892|-321.65238318892|-323.66930617725|-325.5103496913|-328.01808025728|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|291.28751695838|-324.983334784|-324.983334784|-324.983334784|-324.983334784|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.2780469124091|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4551618661238|-3.4815651293581|-3.4815651293581|-3.4815651293581|-3.5035722781094|-3.5334136539998|-3.5653486311769|-3.575498574347|-3.604479610884|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3561251824893|3.29869452514|3.2822162155503|3.2569068542448|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|-3.2273548375128|-3.2273548375128|-3.2583943087258|-3.2958446233848|-3.2958446233848|-3.3158274590284|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.0664210996064|3.0054678873919|||2.9618863461811|2.9618863461811|2.9106515776668|2.8689460899602|2.868051187437|2.7721680052206|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7276340853913|2.6684823049156|-2.8811982257842|-2.8811982257842|-2.8811982257842|-2.8811982257842|-2.9333314082887|-2.9427618793666|-2.9427618793666|-2.9427618793666|-2.9427618793666|-2.9960686820546|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217||-3.010981289217|-3.010981289217|-3.010981289217|||-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.2274606377991|3.0063640680586|3.0063640680586|3.0063640680586|3.0063640680586|3.0063640680586|3.0063640680586|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1992231881779|3.053164480878|3.0451827432856|3.0432939071344|3.0432939071344|3.0432939071344|3.0432939071344|3.0432939071344|3.0086597887329|2.9918442928848|2.9604791013707|2.9604791013707|2.9604791013707|2.9371990195368|2.9307766878444|2.9225296536903|2.8628107750659|2.8609008484686|2.8430874531167|2.8430874531167|2.8312082759426|2.8007869843958|2.8004159859078|2.8004159859078|2.7943510800883|2.7659456498408||-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.894811482819|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9234080180517
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||-125.93162751779|-125.93162751779|-125.93162751779|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-128.683413338|-131.571345461|-134.05705551372|-134.14117075852|-134.81241297116|-136.85823688893|-136.96093051068|-138.82164400733|-138.82164400733|-141.48823201995|-141.48823201995|-142.36426075676|117.27986469159|117.27986469159|117.27986469159|117.27986469159|117.27986469159|117.27986469159|116.05535146803|111.53475855715|111.53475855715|111.48028330148||110.92628400037|110.92628400037|110.92628400037|110.92628400037|108.90407389744|108.35643915715|105.54048574834|103.57387541035|-125.58345268972|-125.58345268972|-125.58345268972|-125.58345268972|-125.58345268972|-125.58345268972||-125.58345268972|-125.58345268972|-125.58345268972|-127.68451352481|-127.68451352481|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-132.89862639312|-133.58736469353|-135.45353566968|-135.45353566968|-136.80298662232|-136.80298662232|-136.80298662232|-136.80298662232|-137.84776571113|-138.58640626093|-139.31705955215|||-139.31705955215|-139.31705955215|-139.31705955215|-139.31705955215|-139.31705955215|-139.31705955215|-140.28578694303|-140.28578694303|-141.76146812154|-141.76146812154|-142.05718442812|-143.80798320654|-144.02000611701|-144.02000611701|-144.02000611701|-144.02000611701|-144.02000611701|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-148.30334341214|-148.56116638857|-148.56116638857|-154.515190132|-162.93020418787|128.66670472924|128.66670472924|128.66670472924|128.66670472924|128.66670472924|122.37403033476|122.37403033476|121.05339816655|119.78154504128|119.60941523644|119.60941523644|119.60941523644|118.38823847343|115.18137862472|114.68537112786|114.68537112786|114.68537112786|114.16449478027|114.16449478027|113.08531807098|113.08531807098|113.08531807098|113.08531807098||113.08531807098|113.08531807098|111.99997572198|||111.99997572198|111.99997572198|111.07776063564|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|105.53277876317|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-137.45408184565|-139.58834555455|-143.16584717242|-144.22038413649|-147.7782066306|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|123.4804531579|123.4804531579|123.4804531579|123.4804531579||123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|122.40550618755|118.36222251904|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||-198.19002297137|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-216.44934429018|-221.12149772477|-224.20101539162|201.30840479997|201.30840479997|201.30840479997|201.30840479997|201.30840479997|201.30840479997|198.46488727096|186.45543759138|174.71159122024|174.2184336719|172.63160144589|167.31288201833|165.81779953972|165.81779953972|165.81779953972|||163.69297047622|163.69297047622|160.33663623606|159.98164918436|159.98164918436||157.12405074982|152.69338548347|150.69820677091|148.59285696408|148.59285696408||147.56983734127|145.39426099985|140.43554819128|140.43554819128|140.43554819128|136.8506085928|133.02289470652|131.27394202878|131.27394202878|129.03771658661|125.52311064581|125.52311064581|125.26456755378|123.52173952237|120.85523066275|120.85523066275|118.73914924984|118.27610713323|118.27610713323|116.3345660245|-133.30891101576||||-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.37100842504|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-144.89948700811|-147.18276817429|-151.33551769625|-151.33551769625|-155.32028145943|-155.32028145943|-155.32028145943|-155.32028145943|-155.32028145943|-160.41142893008|-161.05714342518|-161.37055227987|-161.37055227987|-161.91727471608|-163.10808420466|-166.0923200215|-169.92479425946|145.19789104492|145.19789104492|145.19789104492|145.19789104492|144.99209827881|-161.88846148186|-161.88846148186||-161.88846148186|-161.88846148186|-161.88846148186|||-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-166.55383320576|-170.58176332779|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|147.51777418566|138.14197284328|135.00774692548|131.82527334439|131.30585757612|128.45651638639|121.95168233064|121.19713617434|121.19713617434|119.98570702992|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|128.26420568074|128.26420568074|128.26420568074|128.26420568074|128.26420568074|128.26420568074|128.26420568074|126.53244499195|126.06938366347|124.21590268678|124.21590268678|123.25655616727|122.10933412111|122.10933412111|121.61602316997|121.61602316997|121.61602316997|121.61602316997|121.61602316997|119.4455785873|116.82842065255|115.9204610339|115.45921013571|115.45921013571|114.65138509834|114.65138509834|114.65138509834|112.24042424189|111.69914286142|111.69914286142|111.69914286142|111.62682599497|110.3664532114|110.3664532114|110.01827965058|109.37586890632|109.09541099794|106.66156692778|106.10729726459|105.80255353346|102.5695020611|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|0.52155620261179|0.52155620261179|0.52155620261179|0.52155620261179|0.52155620261179|0.52072913562972|0.51944334241734|0.51944334241734|0.51410916633469|0.51410916633469|0.51410916633469|0.51410916633469|0.51410916633469|0.51410916633469|0.51384353844172|-0.53436480477857|-0.53436480477857|-0.53436480477857|-0.53436480477857|-0.53436480477857|-0.53796089705943|-0.54785297384379|-0.54785297384379|-0.55072555134161|-0.5552505838591|0.5288573316413|0.5288573316413|0.5288573316413|0.5288573316413|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902||0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.47834407913533|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.4735472643057|0.47324694292186|0.46605217342507|0.45903973011485|0.45903973011485|0.4560863660988|||0.4560863660988|0.4560863660988|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48966589858253|-0.48966589858253|-0.49465654613927|-0.49637845786946|-0.49637845786946|-0.50094827714382|-0.50460920568769|-0.5051213181291|-0.50930148432365|-0.52144608806361|-0.52894011648484|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53648954576836|-0.54243282418103|-0.54731426018974|-0.5568770101244|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594||0.5162130498594|0.5162130498594|0.5162130498594|||0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.51507004032598|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.56045717786892|-0.56973018459858|-0.57325445629808|-0.57325445629808|-0.57325445629808|-0.57325445629808|-0.58861606228852|-0.60966883373554|-0.60966883373554|-0.60966883373554|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61877574092138|-0.61924244152045|-0.61924244152045|-0.61924244152045|-0.61924244152045|-0.61924244152045|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62776048276825|-0.62776048276825|-0.62776048276825|-0.62776048276825|-0.62945609064018|-0.62964954053811|-0.62964954053811|-0.6332093124705|-0.6332093124705|-0.63595481438962|-0.64041947126834|-0.64041947126834|-0.64041947126834|-0.64052164886228|-0.64464878345411|-0.64464878345411|-0.64464878345411|-0.64464878345411|-0.64944309222346|-0.64976002432853|-0.64976002432853|-0.64976002432853|-0.65740005349617|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||-10.975853104147|-10.975853104147||-10.975853104147|-10.975853104147|-10.975853104147|-11.054139554687|-11.054139554687|-11.437932796156|-11.445480791369|||-11.531645262285||-11.612939371051||11.301631407549|11.301631407549|11.301631407549|11.301631407549|11.301631407549|11.301631407549|11.250701591494|-11.742553581659|-11.867282088006|-11.891824141978|||||-11.891824141978|-11.891824141978||-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|11.375377060692|11.375377060692|11.375377060692||11.375377060692|11.375377060692||11.375377060692|11.375377060692|11.375377060692|11.375377060692|11.375377060692||11.375377060692|11.375377060692||11.375377060692||||11.247814464877|11.247814464877|11.247814464877|11.247814464877||||10.747621112742|-11.697848790577|-11.818142936949|-11.914653034479|-12.048447683421|-12.052120026579|-12.174827691174|-12.252763982455||-12.326403772213|-12.648226379662|-12.878057320065|-12.878057320065|||-12.937841979604|-13.146491094807|-13.176100779881||-13.422334248611|-13.785927250197|-13.985465511631|-13.985465511631||-14.090516815529|-14.369033083927||-14.369033083927|-14.53115125778|-14.53115125778|-14.53115125778|-14.53115125778||-14.53115125778||||-14.53115125778|-14.825723395112|-15.530804247065|||||-16.039690070905||-16.039690070905||-16.039690070905|-16.141777044709|-16.320661339688|-16.494068235741|-16.918964380011|-17.263294054386|-17.63477137499|-17.730856979478|-17.876507481589||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.49970130954|339.49970130954|338.39160655498|338.39160655498|337.90400911437|337.58445131631|337.37161257368|337.08503047738|336.83896479908|336.2932942212|336.04810469022|334.66456076692|332.7003643564|332.7003643564|332.7003643564|332.7003643564|332.7003643564|332.27930638739|332.27930638739|332.27930638739|332.14367376376|332.10408195974|331.81009106637|331.42787896264|331.2254210696|331.00046785511|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002||330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.54638718892|330.35709687657|330.1467743073|329.88343526379|329.88343526379|329.88343526379|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||-106.18692646189|-107.41324806394|-107.52027978038|-109.24475573539|-110.08305887645|-113.67375261239|105.90115438544|105.90115438544|102.12538365816|102.12538365816|102.12538365816|100.03375741613|98.598621809613|97.62624280997|96.951382934472|-103.78868372487|-103.78868372487|-103.78868372487|-103.78868372487|-103.78868372487|-103.78868372487|-105.66798318809|-108.08109404186|-109.2789926169|-110.19887941388|-111.12097822856|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.8737932314|-116.52088018143|-124.07886568366|||-124.07886568366|116.29558522533|116.29558522533|116.29558522533|113.96176398938||111.37418432969|109.86273390595|109.86273390595|109.86273390595|109.27525845439||106.66695850062|103.3632849341|102.36476375056|100.11640306526|99.65711070226|95.619011467545|94.615566856165|92.531183700317|91.998541598579|91.948379469205|91.104435891937|91.104435891937|91.104435891937|91.104435891937|89.697147616426|89.697147616426|-95.14373677772|-95.14373677772|-95.14373677772|-95.14373677772|-95.14373677772||||-95.14373677772|-95.14373677772|-95.14373677772|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-99.146013952619|-105.60946181232|-108.1141886589|-108.1141886589|-108.1141886589|-108.1141886589|-108.1141886589|-109.0766748351|-109.0766748351|-109.0766748351|-109.0766748351|-109.0766748351|-109.0766748351|-110.5351899379|-113.17799009145|-115.58110145795|-117.10678041498|111.29802260885|109.94780662864|105.24200321138|103.96889025304|102.33813785738|102.33813785738|100.47570889997|98.540380095836|98.540380095836|98.42264302505|98.230715150446|96.861615219158|96.861615219158|96.861615219158|96.861615219158|96.861615219158|96.861615219158|95.079570600768|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||6.6995701126488|6.5589667218958|6.5588520785211|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-7.0890020952245|-7.2288914373209|6.6818621626251|6.6818621626251|6.6528822804265|6.6528822804265|6.6528822804265|6.6528822804265|6.6219022458505|6.6219022458505|6.6219022458505|6.6219022458505|6.6219022458505|6.5960025462521|6.5106822866733|6.5106822866733|6.3907582647861|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.1259639371582|-7.1721820157047|-7.2997308151806|-7.2997308151806||-7.3152565312479|-7.4072922276977|-7.4072922276977|-7.4847693495754|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6747575772252|6.5180956773364|6.5180956773364|6.3373287444206|-7.1917311241488|||-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.2269236832041|-7.3282486894813|-7.4483316981226|-7.6825907057557|-7.7362118899859|-7.8229160912288|-7.8229160912288|-7.9018513767204|-8.152334885275|-8.2534155249264|-8.2534155249264|-8.2534155249264|-8.6528314452671|7.5279350848152|7.5279350848152|7.5279350848152|7.42048349327|7.341843804545|7.341843804545|7.341843804545|7.341843804545|7.341843804545|7.341843804545|7.2534378202169|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.2128175533563|-8.2753528794481|-8.3934476067439|-8.4548736474415|-8.4548736474415|-8.540415011236|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.6601956565602|-8.7474399362917|-8.8665993252192|-8.9156663725547|-8.9629624496756|-9.0180135977332|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909||-9.0993381854909|-9.0993381854909|-9.0993381854909|||-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.1543631145046|-9.1543631145046|-9.1543631145046|-9.1543631145046|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.3722205534218|-9.3843767425453|-9.3843767425453|-9.4295858035524|-9.6548175955304|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.5758787177546|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.6079125798832|-9.6929585577262|-9.8816204734657|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-51.70179396635|-52.108661132452|-53.496289418138|43.711134308193|43.711134308193|43.711134308193|43.711134308193|43.711134308193|43.711134308193|42.326258943714|41.769931728017||41.769931728017|41.769931728017|41.290477892174|37.112754552909|36.224288891086|36.224288891086|36.224288891086|36.224288891086|36.224288891086|36.224288891086|34.078097182655|32.677884241104|31.923710675232|31.923710675232|31.923710675232|31.410788689711|30.820877033978|28.540972981751|26.289970170458||-31.251925175674|-31.251925175674|-31.251925175674|-31.251925175674|-31.251925175674||-31.251925175674|-31.251925175674|-31.251925175674|-31.523250042606|-32.054722506921|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|||-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.643526925186|-32.690585442759|-32.83287326095|-33.402081290853|-34.473423631072|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|29.795886864362|28.03987425135|27.738593716332|27.738593716332|27.738593716332|27.322882169826|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.379883074868|26.248759773162|23.341954472757|22.640872851605|22.640872851605|22.640872851605|22.640872851605||22.640872851605|22.640872851605|-27.439518114014|||-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.720394614525|-27.720394614525|-27.720394614525|-29.626947454392|-29.626947454392|-29.626947454392|-29.873275178207|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-33.403804058408|-37.068655763089|-37.068655763089|-37.068655763089|-37.068655763089|-37.068655763089|-37.068655763089|-38.065174087352|-38.610677313339|-38.610677313339|-38.610677313339|-39.961862325151|-40.385402413959|-41.040448635545|-41.6138302151|-42.334257371297|-42.75883563638|-42.75883563638|-44.894261716475|-44.996695090209|-44.996695090209|-44.996695090209|-45.397441176215|-45.521601230611|-46.280666915035|-46.810741415129|-47.643731036496|-47.643731036496|-47.643731036496|-47.643731036496|-47.643731036496|-48.037478039344|-48.347011251312|-48.347011251312|-48.558900907152|-50.391002525348|-51.123336647902|-51.545928794978|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|43.976953881413|42.39253570787|42.39253570787
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|11.779320008721|11.720355412657|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.509332339394|11.509332339394|11.509332339394|11.402869454609|11.395674314117|11.395674314117|11.395674314117|11.395674314117|10.874637592739|10.81570857201|10.475787461179|9.9561622962293|9.9561622962293|9.9561622962293|9.9012915144295|9.8269908704062|9.5655453246722|8.9350503861782|8.9145985753297|8.9145985753297|8.8642579605254|8.8642579605254|8.6875091713968|8.6713988165395|8.631602049551|8.631602049551|8.631602049551|8.631602049551|8.631602049551|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.563967315075|8.0892696289191|7.7889102728244|7.6421231463084|7.6029601512291|7.6029601512291|7.326621975936|7.091246859274|||-7.6496741075002|-7.6496741075002|-7.6496741075002|-7.6496741075002|-7.6496741075002|-7.6621379343098|-7.6915422244674|-7.7092136325445|-7.7526519202926|-7.7526519202926|-7.7526519202926|-7.7526519202926|-7.7526519202926|-7.8165573967539|-7.9843693191301|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.1293802806019|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2275198976339|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6638874859557|7.5262640682576|7.2222376099028|-7.8791355314354|-7.8791355314354|-7.8791355314354|-7.9926505290248|-8.1404449103914|-8.1849390001918|-8.2595156797463|-8.3494618081047|-8.5482909572338|-8.6236566848462|-8.6768407100776|-8.7764699128355|-8.7764699128355|-8.8916332619152||-8.9307034696431|-8.940972895986|-8.940972895986|||-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.9174446338047|-9.0021600981144|-9.047400715129|-9.0604449931962|-9.2238206912684|-9.2238206912684|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.2799265638081|-9.3976960463754|-9.5926553283699|8.7314274524024|8.7314274524024|8.7314274524024|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.2167251120941|-9.3409604557116|-9.3409604557116||-9.3409604557116|-9.5916227243299|-9.5958541375449|-9.5958541375449|-9.5958541375449|-9.690948961184|9.054837827878|9.054837827878|9.054837827878|9.054837827878|8.8442639035172|8.4675158043909|-8.7296098342884|-8.7296098342884|-8.8645665503595|-8.9463787256757|-8.9463787256757|-9.0725153770514|8.4259124936622|8.4259124936622|8.4259124936622
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||4.3044143756185|4.3044143756185|4.3044143756185|4.3044143756185|4.3044143756185|4.2461598900555|4.2461598900555|4.1884877332932|4.1884877332932|4.0244306070812|-4.9171089684591|-4.9171089684591|-4.9171089684591|-4.9171089684591|-4.9171089684591|-5.1605198899557|-5.1605198899557|-5.1605198899557|-5.2180222449093|5.1060308684476|-0.5680211694629|-0.58463459562273|-0.59776066686281|-0.60617852702812|-0.60947614792405|-0.62152611072929|-0.62152611072929|-0.62341787810758|-0.62668655642354|-0.6369850583483|-0.63837230289525|-0.64513588376119|-0.65466710208849|-0.65466710208849|-0.65466710208849|-0.65466710208849|-0.65466710208849|-0.66240785385718|-0.66716405118384|-0.66716405118384|-0.67123781933694|-0.68343090232113|-0.69251348385962|-0.69251348385962|-0.69502282338564|-0.69502282338564|-0.70585869304808|-0.72889190897899|-0.72889190897899|-0.72889190897899|-0.73799099177738|-0.74976775878689|-0.77215772933456|-0.77215772933456|-0.78269470923591|-0.78269470923591|-0.78638299299002|0.71239401188339|0.71239401188339|0.71239401188339|0.71239401188339|0.71239401188339|0.71234908855126|0.71234908855126|0.71234908855126|0.70825011564467|0.70825011564467|0.70825011564467|0.70825011564467|0.67750430480735|0.67750430480735|0.67750430480735|0.65850474852208|0.63811637977632|||0.62624043800071|0.60808952175418|0.60808952175418|0.60808952175418|0.60808952175418|0.60659946360897|0.59127721696773|0.57480800714403|0.56867556402319|0.55397282517876|0.54341427128542|0.53079365073562|0.52593741349512|0.49481933240685|0.47672757033695|0.47672757033695|0.46625284987677|-0.49996906532195|-0.50591008711022|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.47879852491461|0.4773317027737|-0.49965817307885|-0.49965817307885|-0.49965817307885|-0.50103684404885|-0.50612428331149|-0.51024920403706|-0.51044334133613|-0.51044334133613|-0.51044334133613|-0.5134092598066|-0.5181213881026|-0.52552376140602|-0.52858196419089|-0.53002428274136|-0.53002428274136|-0.53002428274136|-0.53683255790318|-0.54492503932941|-0.55380562534848|-0.556784023741|-0.56748223845507|-0.57186914091139|-0.58552130399842|0.53767743193197|0.53767743193197|0.508974923945|-0.56530565105485|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165||0.53095328963165|0.5293925421808|0.52488060321784|||0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51432977566356|0.51203308115661|0.51170341847407|0.51133712660457|0.50093011537289|0.50047792305654|0.49997548714949|0.49441719999659|0.4928562906019|0.4928562906019|0.4928562906019|0.49214959438334|0.49214959438334|0.49214959438334|0.49214959438334|0.49214959438334|0.49214959438334|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48885100081709|0.47594555434416|0.47160617308297|0.4712290785542|0.46581007450056|-0.4817838893672|-0.4817838893672|-0.4817838893672|-0.4817838893672|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48946320264112|-0.48946320264112|-0.48946320264112|-0.49662577607643|-0.50069530582441|-0.50721643283795|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|-0.51786137332553|-0.51786137332553|-0.51786137332553||-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.52206819046465|-0.52452021162739||-0.53224467481762|-0.53493170195633|-0.53493170195633|-0.53824901941154|-0.53824901941154|0.50194628294008|0.50194628294008|0.50194628294008|0.50194628294008|0.50194628294008|0.49049586781414|0.48200811166052
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9896996891459|-2.0272218955843|-2.0366909717287|-2.0513233448361|-2.0933592281181|-2.1111769302508|-2.1704188037603|-2.2123542614214|-2.2533936574981|-2.3300484898935|-2.4448872410865|-2.51683618841|-2.51683618841|-2.6064846363048|-2.6641496647707|-2.6915014197458|-2.6915014197458|-2.6915014197458|-2.7241682664144|-2.7379646583385|-2.7927385352262|-2.800265062982|-2.8011278191476|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.3115040541751|2.297669357803||2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.2265771436984|2.2261395761915|2.2261395761915|2.2261395761915|2.2261395761915|2.1404329217748|-2.5510950408456|||-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.612216667122|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6660968511394|-2.6660968511394|-2.6919806277053|-2.6919806277053|-2.6919806277053|-2.7423118259395|-2.7680132152731|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.9143519159574|-2.9803908397112|-3.0102121884463|-3.0454580579464|-3.07062009024|-3.1555777727165|-3.1912441516852|-3.1912441516852|2.6196347772428|2.6196347772428|2.6196347772428|2.6196347772428||2.6196347772428|2.6196347772428|2.6196347772428|||2.6196347772428|2.6196347772428|2.6196347772428|2.5177835063371|2.5177835063371|2.3785373851362|2.287485935589|2.2498467585437|2.2498467585437|2.2436075896016|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|1.8036212348338|-1.1359764775307|-1.1498505752361|-1.1498505752361|-1.1643617595871|-1.2032908626883|-1.2987120160889|-1.3473467108753|-1.4221630556877|-1.4533478069632|-1.4712753349243|-1.498028184937|-1.5314202197906|-1.5503459325686|-1.5503459325686|-1.5714830960831|-1.5714830960831|-1.5714830960831|-1.5714830960831|-1.5714830960831|-1.6749246097015|-1.6749246097015|-1.6749246097015|-1.7074162867783|-1.7295180324182|-1.753686746344|-1.787151935349|-1.817108345524|-1.817108345524|-1.817108345524|-1.817108345524|-1.817108345524|-1.817108345524|-1.8855648509833|-1.919294250472|-1.9447158447721|-1.9858528770314|-1.9858528770314|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0993292374746|-2.1091223613413|-2.1091223613413|-2.1091223613413|-2.1091223613413|-2.1176359869807|-2.126095583899|-2.1740505859402|-2.2190563000073|-2.2502291839244|-2.2988817271041|-2.2988817271041|-2.3748130661963|1.9311953337638|1.9311953337638
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135|-371.00038731135||-371.00038731135|-379.08376367928|-389.34307075475|-393.77104893731|-393.77104893731|-393.77104893731|-393.77104893731|-393.77104893731|-393.77104893731|-393.77104893731||-393.77104893731|-393.77104893731|-393.77104893731|-395.19005437479|351.12010952337|351.12010952337|351.12010952337|351.12010952337|351.12010952337|351.12010952337|349.18901058152|341.73778953502|338.45865503892|332.04154943076|332.04154943076|325.35172158973|315.41857954415|300.74286616017|296.52188943059||296.52188943059|296.52188943059|296.52188943059|296.52188943059|296.52188943059||296.52188943059|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-353.01381999595|-353.01381999595|-361.2097999955|-377.81644443944|336.49238862734|336.49238862734|336.49238862734|336.49238862734|336.49238862734|336.17100819208|336.17100819208|336.17100819208|336.17100819208|||336.17100819208|332.26667678035|332.26667678035|330.85186308928|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|319.78819699318|317.62577443686|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|316.26315070304|316.26315070304|316.26315070304|316.26315070304|316.26315070304|314.88058329986|314.88058329986|314.88058329986|314.88058329986|302.8425752809|302.8425752809|302.8425752809|302.8425752809|302.8425752809|302.8425752809|299.01952808989|298.10503121099|292.1722569011|291.02472989011|283.2496998779|279.499666531|279.27119324815|279.27119324815|276.40297375573||276.40297375573|276.40297375573|276.40297375573|||276.40297375573|276.40297375573|276.40297375573|266.10552315522|266.10552315522|263.50613683913|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|251.54289197122|251.08999008793|251.08999008793|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|245.05186071548|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-279.14141468393|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||-8.5913091477181|-8.6841213765437|-8.7808738144412|-8.7808738144412|-8.7808738144412|-9.3643042414469|-9.8923936518345|-10.39210453655|-10.444171276641|-10.667968687031|-10.7721379179|-10.7721379179|-10.7721379179|-10.841308806359|-10.841308806359|-10.841308806359|-10.841308806359|-10.841308806359|-10.841308806359|-11.372287880512|-11.814541749526|-12.274157555422|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.060128044146|9.4334754138721|9.167772166076|9.167772166076|9.167772166076|9.167772166076|9.167772166076|||9.167772166076|9.167772166076|9.167772166076|9.167772166076|9.167772166076||9.167772166076|9.167772166076|8.8353022117777|-10.528835404495|-10.528835404495||-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495||||-10.528835404495|-10.528835404495|-10.9798174838|-11.280174118364|-11.280174118364|-11.280174118364|-11.280174118364|-11.454875729327|-11.454875729327|-11.454875729327|-12.050973121595|-12.491637168407|-13.549596612188|-13.838440542456|-14.199378681443|-14.593753391132|-14.984171025869|-15.682412113212|-15.820458162121|-17.505174899358|-17.505174899358|-17.505174899358|-17.505174899358|-17.744639211516|-17.855154732444|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.419950601214|-18.656611677401|-18.662901768412|-18.787966811738|-18.787966811738|-18.787966811738|-18.787966811738|-19.186255511042|-19.186255511042|-19.356951193011|14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.697374088437||14.697374088437|14.697374088437|14.697374088437|||14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.532082697717|12.263424287204|11.992534991418|11.992534991418|11.992534991418|11.992534991418|11.992534991418|11.992534991418|11.712816154862|-14.20448979981|-14.20448979981|-14.20448979981|-14.20448979981|-14.599432888376|-14.840480529321|-15.297200427069|-15.549407009693|-15.549407009693|-15.549407009693|-15.549407009693|-15.549407009693|-15.549407009693|-15.549407009693|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-15.856106820173|-16.411230209213|-17.061366799519|-17.317074037311|-17.676758307878|-17.676758307878|-18.318620225526|-18.391064468526|-18.391064468526|-18.391064468526|-18.391064468526|-18.391064468526|-18.391064468526|-18.391064468526|-18.839585888414|-18.839585888414|-19.081762009228|-19.595291117126|-20.004767977854|-20.847520284807|-21.380577914092|-21.907309020198|-22.522565113876|-23.153961485596|-23.196766957413|-23.196766957413|-23.196766957413|-23.196766957413|-23.196766957413|-23.196766957413|-23.196766957413|-23.196766957413|-23.196766957413|-23.444403818079|-23.444403818079|-24.441559662232|-25.789510795153|-27.256123724555|-29.651249345778|-32.278609629735|-33.911788591924|-34.298071032612|-34.298071032612|-34.298071032612|-34.874715959398|-34.874715959398|-39.909129314255|-50.246207931688|-50.246207931688|-50.831342197183|-51.993159268435|-53.245177982181|-53.867419717411|-54.683243325131|-55.51082457743|-56.020358395156|-56.196554118685|-56.196554118685|-57.421171327755|-58.017414247907|-65.651015771668|-65.798351620348|-66.02265639206|-66.02265639206|-66.530439481571|-66.530439481571|-66.628822866893
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|18.936583151102|18.86090476925|18.86090476925|18.764894887417|18.679515822668|18.679515822668|||18.679515822668|18.679515822668|18.679515822668|18.679515822668|18.663350935268||18.436854339293|18.436854339293|18.229837497794|17.954819662398|17.944668295024||17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.848060976404|17.848060976404|17.848060976404|17.848060976404|17.848060976404|17.848060976404||||17.848060976404|17.436734502998|16.967483751737|16.47387064029|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.855749709123|-18.855749709123|-18.855749709123|-18.855749709123|-18.956387421283|-19.101542045444|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.634748033226|-20.35962564718|-20.35962564718|-20.35962564718|17.191326491489|17.191326491489|17.187029273922|16.971987537144|16.971987537144|16.971987537144|16.712208433944|16.290231673804|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259||16.270333743259|15.956760215041|15.956760215041|||15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.688621520197|15.328164874003|15.328164874003|15.328164874003|14.801294997785|14.801294997785|14.801294997785|14.520488413584|14.520488413584|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|13.902117593324|13.680269444474|13.680269444474|13.341638079419|13.341638079419|13.341638079419|13.341638079419|13.341638079419|13.341638079419|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-13.155600924041|-13.155600924041|-13.155600924041|-13.454001738789|-13.765557159055|-13.868994858842|-13.868994858842|-13.868994858842|-13.946930816747|-13.946930816747|-13.946930816747|-13.946930816747|-13.946930816747|-14.011468704969|-14.011468704969|-14.011468704969|-14.383854027622|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||59.197757005891|59.197757005891|59.197757005891|55.161396079815|52.043753772062|52.043753772062|49.010832421296|45.601517801278|44.140839117535|44.140839117535|44.140839117535|40.256243305891|40.256243305891|40.256243305891|40.256243305891|40.256243305891|36.692214733461|-44.946961819744|-44.946961819744|-44.946961819744|-45.104957619879|-45.5732861002|-46.285761775762|-46.715402115484|-46.996280128315|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395||-47.35344367395|-47.35344367395|-47.35344367395|-48.801049501478|-49.865887834827|-49.898764294827|-50.598627375722|-51.28208615952|-51.762317632893|-52.467785528139|-52.467785528139|-52.467785528139|-52.958651943158|-53.045848344119||-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.086232142134|-53.086232142134|-54.870040180854|-54.870040180854|-56.219489471307|-57.906654773146|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-59.059187553008|||-59.059187553008|-60.568508622469|-62.292982710513|-62.292982710513|-63.909036041534|-65.370791149124|-65.370791149124|-65.370791149124|-65.673378520524|-67.537365972241|-69.013739969156|-72.153877896095|-73.654806193346|-73.654806193346|-73.654806193346|-73.654806193346|-73.654806193346|-76.48367273436|-78.594080205604|-80.916478735258|-82.084975355257|-96.402751411982|-98.896097379705|-98.896097379705|-98.896097379705|-98.896097379705|-103.50788604527|-106.3657886338|-106.3657886338|-108.95976467394|-109.75431185167|-109.75431185167|-109.75431185167|-111.09256628267|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-114.23905272519|-115.41283559838|-115.45173100341|-115.45173100341|-115.45173100341|-117.55747889268|-117.79663868731|-118.5157142302|-120.72927607389|-120.72927607389|-121.97280522289|-122.8975633085|-125.20229270064|-126.32254798769|-128.05810597604|-130.19176471646|-130.19176471646|-130.19176471646|-130.19176471646||-130.19176471646|-130.19176471646|-130.19176471646|||-131.72418030562|-134.10991629302|-134.10991629302|-134.10991629302|-134.10991629302|-136.47385320331|-137.27959727872|-145.91244195562|-145.91244195562|-145.91244195562|-145.91244195562|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-147.05419180543|-150.88243805204|-152.06534508902|-153.76888907641|-153.76888907641|-156.86459544731|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-158.4085086983|-162.18150585686|132.18553801305|132.18553801305|132.18553801305|132.18553801305|132.18553801305|132.18553801305|129.11059602905|118.9559957099|109.16337983608|105.53457345988|105.53457345988|105.53457345988|105.53457345988|105.53457345988|105.53457345988|105.53457345988|105.53457345988|105.53457345988|105.53457345988|104.45285638201|103.96550469767|103.96550469767|102.33475365594|102.33475365594|102.33475365594|102.33475365594|102.33475365594|102.33475365594|98.878059651619|92.653396900236|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286||91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|91.695209418286|87.761690286326|-104.88548065201|-104.88548065201|-104.88548065201|-104.88548065201|-104.88548065201
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||19.670313140176|19.670313140176|19.670313140176|19.562569693748|19.545077619756|19.232309246289|19.078120867662|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.84504160452|-20.84504160452|-20.84504160452|-20.856157033179|-21.077396093181|-21.187107600957|-21.602341164251|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.074451323291|19.934946241137|19.835495514071||19.732773721655|19.600860000142|19.323177417659|19.286885595791|19.286885595791|19.096539444916|18.935044124383|18.676716516038|18.565240327539|18.270791503559|18.270791503559|18.270791503559|18.270791503559|18.270791503559|18.270791503559|17.772546314278|17.558204381443|17.558204381443|17.558204381443|17.446425941227|17.446425941227|||17.268806380959|17.204784096315|17.061427316219|16.84491804921|16.624909388614|16.5626771578|16.382974267978|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.091151672488|15.994057184993|15.87839720706|15.73210793579|15.691230785453|15.679025616429|15.679025616429|15.679025616429|15.679025616429|15.596140082436|15.463321324431|15.463321324431|15.407989267758|15.407989267758|15.374432409529|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.341591465005|-16.474701955573|-16.474701955573|-16.48033174568|-16.48033174568||-16.48033174568|-16.555719263695|-16.555719263695|||-16.555719263695|-16.555719263695|-16.555719263695|-16.555719263695|-16.555719263695|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.651525376776|-16.897250942102|-17.023611496676|-17.109013450134|-17.121681147139|-17.272423829547|-17.626581922628|16.031575556754|15.968604081577|15.968604081577|15.968604081577|15.968604081577|15.91844833527|15.611787786136|15.611787786136|15.540319643694|15.531465965595|15.483295712301|15.339773585872|15.155859552574|-16.256229482761|-16.256229482761|-16.256229482761|-16.256229482761|-16.388588201857|-16.496209316625|-16.670232116264|-16.816114121005|15.806386486981|15.806386486981|15.806386486981|15.806386486981|15.806386486981|15.806386486981|15.708762292832|15.521957853072|15.507998758812|15.507998758812|15.507998758812|15.507998758812|15.507998758812|15.507998758812|15.507998758812|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.322846817273|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382||15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.204824505096|15.204824505096|15.204824505096|15.204824505096|15.204824505096|14.970916388041
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-12.767042586533|-12.767042586533|12.436618542972||12.436618542972|-12.785408531807|-12.785408531807||-12.846009505217|-12.993343843823|-13.00371595423|-13.031906403883|-13.279896406977|-13.378773482473|-13.475646481877|-13.475646481877|-13.820718378894|-14.150797944458|-14.431997622816|-14.629997507034|-14.774415113101|-14.774415113101|-14.774415113101|-14.774415113101|-14.774415113101|-14.774415113101|
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||32.195665497529|31.547962765945|31.192574192648|31.192574192648|31.192574192648|30.96674969634|30.60194622632|30.321606070423|30.29920515237|30.29920515237|30.114533030104|30.114533030104|30.114533030104|30.114533030104|29.629953570127|29.629953570127|29.629953570127|29.629953570127|28.924949216577|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.34468471997|28.044094429998|27.518438933722|26.526042751065|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.001399620577|25.735678482699|25.735678482699|25.517420663489|25.391578027554|24.976638690124|24.976638690124|24.96848688246|24.94283655679||24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.007937639826|24.007937639826|24.007937639826|23.933818836868|23.595455064523|23.595455064523|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|||-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.706622775032|-27.198777994977|-27.198777994977|-27.198777994977|-27.198777994977|-27.493920668546|-27.493920668546|-27.493920668546|-27.493920668546|-27.493920668546|-27.706578846975|-28.102865347381|-28.123183922762|-28.847982411909|-29.535534864584|-29.572817702999|-29.605352609147|-29.980391944768|-30.83863104582|-30.83863104582|-31.306257976428|-31.629174830004|-32.715524186671|-32.715524186671|-32.920582336386|-33.162869182119|-33.349854697662|-33.475393549024|-34.043771919739|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.312680892699|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867||31.102731966867|30.6363693607|30.052633114673|||28.938479763509|28.780533214676|28.331703181916|27.721237848635|27.721237848635|27.276931337114|27.154282727212|27.154282727212|27.154282727212|27.154282727212|27.154282727212|27.154282727212|27.154282727212|27.154282727212|27.154282727212|27.118091864023|26.61232534452|26.531471740358|26.069412137792|25.781568952981|25.0339660077|24.802183618005|24.265760410556|24.177736492764|24.177736492764|24.177736492764|24.177736492764|23.336373245066|22.39374776609|21.949873043285|21.949873043285|21.949873043285|21.897637236103|21.851774736668|21.851774736668|21.424194490938|20.482438259686|19.691598023932|19.412885654813|18.889873810218|18.685415289586|-21.357887562112|-21.357887562112|-21.357887562112|-21.357887562112|-21.357887562112|-21.357887562112|-21.357887562112|-21.357887562112|-21.357887562112|-21.707798156805|-21.707798156805|-21.707798156805|-21.707798156805|-21.707798156805|-21.723110262627|-22.044565801349|-22.293963357836|-22.846069888969|-23.205077150023|-24.09453951007|-24.09453951007|-24.495043713582|-25.156715877334|-26.088573146176|-26.114414490155|-26.114414490155|-26.114414490155|-26.114414490155|-26.114414490155|-26.114414490155|-26.114414490155|-26.114414490155|-26.177014030861|-26.177014030861|-26.177014030861|-26.177014030861|-26.717793215035|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-27.295067203585|-27.79674147295|-27.863755081012|-27.863755081012|-28.277836551105|-28.277836551105|-28.277836551105|-28.277836551105|-28.594262800653|-28.679336819186|-28.679336819186|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263||944.31982255263|944.31982255263|944.31982255263|944.31982255263|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938||-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1064.1831422153|-1071.34923915|||-1071.34923915|-1071.34923915|-1072.8741546111|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1083.0219293213|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1094.9804695234|-1094.9804695234|-1094.9804695234|-1094.9804695234|-1094.9804695234|-1102.7197649645|-1102.7197649645|-1102.7197649645|-1114.643092121|-1115.8952786804|-1116.2725318671|-1128.5961684917|-1132.7335427041|-1132.7335427041|-1135.0150257476|-1137.8435686388|-1137.8435686388|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.1455052506|1034.1455052506|1028.1061169452|1017.9512410502|1016.8509057916|1016.8509057916|1016.8509057916|1016.8509057916||1016.8509057916|1016.8509057916|1016.8509057916|||1013.2178982537|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|998.70679077089|995.19863638795|995.19863638795|995.19863638795|995.19863638795|995.19863638795|995.19863638795|977.44292931994|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1105.638580107|-1130.7584158307|-1138.0649064785|-1149.2387849761|-1164.492327131|-1164.492327131|-1173.6025857011|-1174.455638572|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1216.3998648347|-1216.3998648347|-1216.3998648347|-1231.0554053719|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419||-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1252.3377584494|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||84.891414070327|84.891414070327|84.891414070327|84.891414070327|84.891414070327|84.891414070327|84.883907530262|83.656688198575|83.656688198575|82.111870961199|81.403289800231|79.49916967346|76.701444060147|76.701444060147|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.503245470383|72.514716172062|70.564041799796|68.347247541494||63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|59.20366813434||57.568519928862|56.753913405658|55.914585735247|55.914585735247|55.914585735247|53.760650054002|51.464423227929|51.464423227929|44.027137598089|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|||42.078647653547|42.078647653547|42.078647653547|42.078647653547|42.078647653547|41.821416051616|41.493572190326|40.376956182309|40.376956182309|40.376956182309|39.657729472925|38.625254673218|37.20028203776|35.203092509404|33.489497641606|30.422104177523|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|-31.639760149642|-31.639760149642|-31.639760149642|-31.639760149642|-31.639760149642|-32.300488301035|-33.461654049286|-34.694615529786|-35.093461114841|-35.816718374601|-35.816718374601|-36.109909361061|-36.641752488152|-36.641752488152|-37.657719314266|-37.657719314266|-38.675944421212|-40.755621494973|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116||32.719460881116|32.719460881116|32.719460881116|||32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|-39.338254647653|-39.338254647653|-39.338254647653|-40.358392827158|-40.428698623964|-40.428698623964|-40.428698623964|-40.428698623964|-40.428698623964|-40.428698623964|-41.143450500636|-41.143450500636|-41.143450500636|-41.381613150867|-42.946790685954|-43.605736747331|-43.605736747331|-43.605736747331|-43.605736747331|-43.689490410617|-43.689490410617|-43.689490410617|-44.953345722365|-44.953345722365|-44.953345722365|-46.020450502766|-46.020450502766|-46.489390168072|-46.881544309061|-47.20686616412|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-47.834640619697|-48.958197678977|-48.958197678977|-49.881086922231|-49.881086922231|-49.881086922231|-49.881086922231||-50.151208454307|-50.82356448299|-51.42062627084|-51.50902855404|-51.85447536583|-51.886759206043|-51.886759206043|-52.440843816583|-52.512048346008|-52.946726276802|-52.946726276802|-54.3034405734|-55.092132677177|-55.684537584627|-56.166289187377|-56.166289187377|-56.166289187377|-57.024291592088|-57.024291592088|-57.024291592088|-57.024291592088
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-183.34901780219|-183.34901780219|-190.79462553296|-190.79462553296|-190.79462553296|-190.79462553296|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|166.51072828234|166.51072828234|161.23451044229|160.44411089318|159.69615260517|159.69615260517|159.69615260517|159.69615260517|159.69615260517||159.69615260517|159.69615260517|159.69615260517|159.69615260517|159.69615260517|159.21683090435|157.4609278386|154.96770166745|149.64666487763|144.04848411903|144.04848411903|144.04848411903|144.04848411903|144.04848411903||144.04848411903|144.04848411903|144.04848411903|142.60216543618|142.60216543618|142.60216543618|141.97635759185|140.78905150123|140.78905150123|138.79894729928|137.84506148571|137.84506148571|137.84506148571|136.12233394245|133.214506368|133.214506368|133.214506368|133.214506368|133.214506368|132.00932124385|130.58990778668|125.74911578213|125.14169060428|120.07965826148|||118.13295718425|117.0699578523|116.29971089121|-137.10365346634|-138.29928137157|-138.453526539|-138.453526539|-138.453526539|-138.453526539|-140.03645325197|-140.03645325197|-141.44050090062|-143.52277826984|-146.32530800192|-148.07811881534|-151.2626765727|-152.47048054791|-153.61323484951|-156.5122563527|-157.36843273644|-157.36843273644|-157.79951348902|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|129.20048651098|128.11165167887|123.42239217845|120.46732905339|120.46732905339|120.46732905339|120.46732905339|120.46732905339|117.93036358038|115.32477667243|114.22657502923|112.47793275085|112.47793275085|112.10997052951|111.34663397255|110.35181433826|109.36868378486|108.9790342688||108.9790342688|108.9790342688|108.9790342688|||108.9790342688|108.9790342688|108.9790342688|108.9790342688|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|106.96781829562|105.83957697248|105.33217378722|105.33217378722|105.06685920409|105.00984674749|104.08483236429|103.5042576061|102.78072741146|102.03858611446|101.42065395096|99.869109799113|-119.61706088393|-119.61706088393|-119.61706088393|-119.61706088393|-119.61706088393|-119.61706088393|-123.00151786108|-123.01441728651|-123.01441728651|-123.93069243798|-123.93069243798|-125.2563257788|-125.45146884901|-125.96829711047|-127.00922257202|-127.2277998838|-127.2277998838|-128.73088867501|-129.10927220505|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854||112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||-4.9494433876813|-4.9615661387753|-4.9615661387753|-4.970073329642|-5.0031370181006|-5.0645963635888|-5.0764960676262|-5.1202421872495|-5.1202421872495|-5.1766115752265|-5.1766115752265|-5.1766115752265|-5.1812350051718|-5.2930388204607|-5.3005985675424||-5.3242497149394|-5.3242497149394|-5.3242497149394|-5.3242497149394|-5.3242497149394|-5.348333140577|-5.3817589242868|-5.4163986267439|-5.4213660496397|-5.4213660496397|-5.4213660496397|-5.4213660496397|-5.4213660496397|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.50784773962|-5.5592751253126|-5.5914167815312||-5.6171297954039|-5.646255485053|-5.6713949749151|-5.7365501003441|-5.7928397043468||-5.7928397043468|-5.8959328713154|-5.8978181873986|-5.8978181873986|-5.9759090515451|-6.0704543957529|-6.1399494949776|-6.16438816033|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|||5.3151971194198|5.2265396614931|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7271010045908|-5.7914825109667|-5.7914825109667|-5.8727583253855|-5.9597316941149|-5.9780353661518|-5.9823498910463|-5.9823498910463|-5.9823498910463|-5.9823498910463|-6.0276540318875|-6.0276540318875|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.3025303827845|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.6885759049554|5.63719230006|5.63719230006|5.5811018363667|5.5811018363667|5.547335613219|5.5452290175482|5.5452290175482||5.4978037397945|5.4978037397945|5.4978037397945|||5.3497817561454|5.2214238693787|5.1921379356995|5.1326856646702|5.1326856646702|5.1326856646702|4.9940722715086|4.9940722715086|4.9940722715086|4.9940722715086|4.9940722715086|4.9342004591145||4.9342004591145|4.9342004591145|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8902746866046|4.8411861342901|4.8411861342901|4.8411861342901|4.6674289353152|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.5604413140482|4.5149349756447|4.3410387113588|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.1399350453067|-5.3368722916365|-5.4193025430838|-5.4997805048801|-5.5719346057374|-5.5719346057374|-5.5719346057374|-5.6549273609009|-5.681586066759|-5.7106219270107|-5.7106219270107|-5.7106219270107|-5.7106219270107|-5.7106219270107|-5.742913270248|-5.8160148464453|-5.8961274980187|-5.9056973058514|-6.072441454125|-6.1388239014949|-6.1864712093501|-6.2738568621906|-6.4015076776381|-6.4032192637444|-6.4032192637444|-6.463576971372|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6903205810385|-6.6920230320645|-6.7483585864915|-6.7920652794191|-6.9350724404993|-7.0628025021849|-7.0628025021849|-7.0628025021849|-7.0628025021849|-7.0675586822627|-7.1089499554713|-7.1089499554713|-7.1089499554713|-7.1089499554713
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9663512672319|4.9663512672319|4.9583346124212|4.9583346124212|4.9401427705777|4.9401427705777|4.9401427705777|4.9401427705777|4.9401427705777|4.8834919620104|4.8069354614226|4.7049282215931|4.6826980536622|4.6196645305601|4.6079605206347|4.543289487505|4.3269881859356|4.2877647495859|4.1641827795896|4.092980964757||4.0430344826391|4.0219930491833|4.0219930491833|||3.624436837875|-4.7200703284882|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0530366544597|4.0530366544597|4.0530366544597|4.0530366544597|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-5.0448900584999|-5.1276556258536|-5.3045060640283|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.5317218619477|-5.6574251747897|-5.6574251747897|-5.6574251747897|-5.6574251747897|-5.843916797723|-6.0649074979244|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.3117943022182|-6.3964381718558|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|6.2328419031812|6.2328419031812|6.2328419031812
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-30.558531796275|25.190525284113|25.190525284113|25.190525284113|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.721864326152|-26.040961379644|-26.428845320406|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227||22.902429269227|22.902429269227|21.330478322144|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.956306727021|-24.645897105103|-25.46766249644|-25.711291175278|-25.851434766354|-26.473816830916|-26.72816803696|-26.72816803696|-26.917408336559|-28.216565729687|-30.340628122301|||-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-31.136985983601|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|25.490937765093|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522||23.263364341522|23.263364341522|23.263364341522|||23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-28.101502201252|-28.928705853804|-28.928705853804|-28.998293901973|-28.998293901973|-28.998293901973|-30.845325710037|24.263782634257|24.263782634257|24.263782634257|24.263782634257|24.263782634257|23.756213729174|23.756213729174|22.692612352727|22.692612352727|22.692612352727|20.961235777932|20.465687715247|20.465687715247|20.465687715247|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|19.835292705771|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.698480904342|17.720534867977|17.667259925974|16.560321753864|16.560321753864|16.254801584222|15.462000980354|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-19.286936751942|-20.299930775541|-20.561034110274|-21.094482001426|-21.841646151148|-22.102326781219|-22.102326781219|-22.102326781219|-22.102326781219|-22.102326781219|-22.775918120218|-23.342130892887|-23.804590164969|-24.087643537194|-24.087643537194|-24.117380364372
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||2.3167347585004|2.303038746653||2.2743069587641|2.2743069587641|2.253952125542|2.2515460028633|2.2515460028633|2.2515460028633|||||-2.3519675839973||||-2.3519675839973||||||-2.3519675839973|||||||||||||||-2.3519675839973|||||||||-2.3690957891882||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.3690957891882||-2.3903841429221||-2.4345934714728|-2.4534372186057||-2.4849302344181||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||7.8681927235801|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226||-7.2845731800226|-7.306192484766|-7.3135469923083|-7.3228300423163|-7.4359222618228|7.3917530678504|-7.6513857154059|-7.6782061024957|7.3686942182061|7.3686942182061|7.3686942182061|7.3686942182061|7.3686942182061|7.3543334714338|7.3543334714338|7.3543334714338|7.3164817218168|7.3072611172237|7.3072611172237|7.0191792734506|6.9279767681098|||6.913307420516|6.7113674384871|6.7113674384871|6.6242970871173|6.5803303108439|6.5381445471695|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.4474109398565|6.3571233205488|6.292359424133|6.2403991227888|6.1054434517515|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.0647510025541|6.0619457268759|6.0027171267452|5.9691302393744|5.9257000921909|5.9163336752458||5.8945375017109|5.8865531225348|5.8865531225348|||5.8865531225348|5.8293867988528|5.8293867988528|5.8148601843915|5.8148601843915|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.735663736888|5.7162928195223|5.7036586703442|5.6196207935703|5.5373564754473|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.3822703242463|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.8231392123463|-5.8312656325502|-5.8480732090388|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.9015237469369|-5.9633598480946|-5.9683155967591|-5.9683155967591|-5.9683155967591|-5.9683155967591|-5.9683155967591|-6.004723858374|-6.004723858374|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||-173.90547707629|-173.90547707629|-175.52830582803|-177.79256440474|-178.23618572369|-185.36761172294|174.66458737243|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|171.68398226519|169.25997690382|165.76664303875|163.51849226527|160.77776777662|160.77776777662|158.99751432645|158.6583548465|156.44262090421|152.5251355248|151.56744369231|151.56744369231|144.77709451971|144.77709451971|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.11179707329|143.11179707329|141.5228350289|141.5228350289|141.5228350289|139.64759515473|138.47511030511|135.08900585524|135.03223144071|134.96914451936|133.68238500333|-139.75530600678|-139.75530600678|-139.75530600678|-140.95034000753|-141.6892620974|-141.83807001436|-142.9256321625|-144.88959637793|-145.20889715091|-145.20889715091|-145.20889715091|-145.20889715091|-146.53688812637|-146.53688812637|-146.53688812637|-147.34098392486|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|||-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-148.55108884298|-148.55108884298|-148.55108884298|-148.55108884298|-148.55108884298|-150.82898217796|-154.38219580782|-156.91355445796|-163.10950224061|-176.95756205383|167.14601014805|167.14601014805|167.14601014805|164.80526754238|164.80526754238|163.56141007585|162.70712400192|161.65791369272|159.24788395271|159.24788395271|159.24788395271|156.60319811884|155.14244404969|147.36382485691|144.62622721368|144.62622721368|144.62622721368|144.62622721368|144.62622721368|-152.77317222924|-152.77317222924|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.70082022278|-155.67869490085|-158.28188237546|-159.28071525212|-159.28071525212|-160.63968073125|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|150.9887673597|150.9887673597|150.9887673597|150.9887673597||150.9887673597|150.70049261159|150.70049261159|||150.70049261159|149.53388610489|149.08209414622|147.97455379853|146.17172084792|145.89635717586|143.91261908429|143.00507975087|143.00507975087|141.53341685915|137.93507783534|137.93507783534|137.93507783534|124.05008546646|123.07787663998|122.91962177812|122.91962177812|122.91962177812|122.91962177812|122.91962177812|122.91962177812|122.56069917215|118.85632970082|117.87370170208|117.52463187225|117.52463187225|115.84958732402|-122.96538209266|-122.96538209266|-122.96538209266|-122.96538209266|-122.96538209266|-122.96538209266|-122.97083689042|-122.97083689042|-123.16344842975|-123.16344842975|-123.16344842975|-123.16344842975|-123.16344842975|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|113.72397389614|113.48774809532|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|109.8355316949|108.9065599252|108.9065599252|108.9065599252|108.68032352898|108.68032352898|108.68032352898|108.24978529933|108.24978529933|108.00531649063|104.72257608253|95.773078262151|95.773078262151|95.773078262151|94.864530893763|94.120031512005|92.387259761738||91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|84.680974340086|81.836428169768|81.836428169768|81.836428169768|81.836428169768|81.469919103561|80.094356848331
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||-2.3962173882945|-2.3962173882945|-2.3962173882945|-2.3962173882945|-2.3962173882945|-2.3962173882945|-2.4047128776248|-2.4047128776248|-2.4357920067769|-2.4594910693678|-2.4702679661152|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5092580255224|-2.5513977934204|-2.5804419969278|-2.6104911140554|-2.6183234907911|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.7091631047912|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.3064693406531|2.2463547604292|2.2056718023849|2.1524132393281|2.1507369569585|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162||2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.0991915954231|-2.4433446887918|-2.4433446887918|-2.4433446887918|-2.4433446887918|||-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.5623571574058|-2.5779469836599|-2.5779469836599|-2.6461690635896|-2.6461690635896|-2.7279656696558|-2.8296285258664|-2.931579697788|-2.931579697788|-2.931579697788|-2.9685328941215|-3.0994809314795|-3.1219788574718|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.2083684933409|-3.2083684933409|-3.2154095981104|-3.3182327983096|-3.364925410716|-3.4175838125727|-3.4600293976021|-3.4600293976021|3.1293380328044|3.1293380328044|3.1293380328044|3.1293380328044|3.1293380328044|3.1293380328044||3.1293380328044|3.1293380328044|3.0677088971519|||2.9962320322884|2.98229881509|2.98229881509|2.9350395744973|2.9350395744973|2.9350395744973|2.9094417786337|2.9094417786337|2.9094417786337|2.9094417786337|2.9094417786337|2.9049931091211|2.9049931091211|2.9049931091211|2.9049931091211|2.8195477903046|2.7343864374865|2.7329112280024|2.7329112280024|2.7329112280024|2.7329112280024|2.7329112280024|2.7329112280024|2.7329112280024|2.7329112280024|2.7177545745447|2.7177545745447|2.7009496511436|2.580721650015|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549291925469|-2.9549372437607|-2.9549372437607|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-2.9770347008654|-3.0591908911064|-3.0591908911064|-3.2886565635817|-3.4378407079|-3.4398895995139|-3.4398895995139|-3.5076551322936|-3.5079500548044|-3.6359444317993|-3.6952716838184|-3.73352393959|-3.7799061518888|-3.7799061518888|-3.8163400736098|-3.9511558045551|-3.9632293149773|-3.9632293149773|-4.0445881071956|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.0618773068169|-4.1093081594816|-4.1148979532841|-4.1219976200134|-4.1257752062513|-4.1660833890387|-4.2566510535328|-4.2566510535328|-4.2566510535328|-4.2773899344436|-4.2852107846992|-4.2857941327295|-4.2857941327295|-4.2857941327295|-4.3502155871083|-4.373636889714|-4.373636889714|-4.4539295570255|-4.513919023406|-4.513919023406|-4.513919023406
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.772179922776|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.701433378123|27.701433378123|27.35159196419|26.382324849704|25.994249938968|25.899809401743|25.899809401743|25.899809401743|||25.899809401743|25.899809401743|25.899809401743|25.899809401743|25.899809401743||25.849788287737|-29.619770930428|-29.619770930428|-29.619770930428|-29.619770930428||-29.619770930428|-30.049099690407|-30.049099690407|-30.210111360516|-30.484657328246|-30.484657328246|-30.484657328246|-30.484657328246|-30.727397645974|-31.599885955413|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.725870841852|26.728745083137||||26.234160639758|25.636283654729|25.636283654729|25.636283654729|24.96698153765|24.612201831418|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.245480444447|-27.245480444447|-27.351209360896|-27.351209360896|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-28.435591292705|-28.435591292705|-28.499068752519||25.406581712908|25.406581712908|25.406581712908|||25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|24.97064656808|24.607385524931|24.368253477344|24.368253477344|23.948461483449|23.948461483449|23.566865860349|23.566865860349|22.669851765507|22.299834977116|22.09537162883|21.691524400787|21.369470903693|21.171634061931|20.808483609224|19.762758158605|19.370814027807|19.370814027807|19.140881385358|19.140881385358|19.036533609532|17.907259799267|17.676308221318|17.676308221318|17.635976409354|17.635976409354|17.635976409354|17.635976409354|17.556019805879|17.556019805879|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.159525951026|17.159525951026|-18.921401801192|-18.921401801192|-18.921401801192|-18.921401801192|-18.921401801192|-18.921401801192|-18.982112900508|-19.179014541587|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.463504993461|-19.544720391167|-19.544720391167|-19.544720391167|-19.544720391167|-19.826992801788|-19.826992801788|-19.826992801788|-19.826992801788|-20.107770182426|-20.409744291102|-20.517493067621|-20.616104031535|-21.220670701102|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.205375099543|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.87248846754|364.95688890599|364.66607278345|363.4280930494|363.4280930494|363.4280930494|363.37568335784|363.25075928649|363.11195476276|362.95772751418|362.78636390465|362.59595989405|362.34362624717|362.34362624717|362.34362624717|361.81754340229|361.81754340229|361.81754340229||361.81754340229|361.81754340229|361.81754340229|||361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.74176575407|360.04640639341|359.94045154823|359.82272394248|359.69191549164|359.54657276849|359.44028715271|359.24244959242|359.0471662138|358.72393773375|358.51826279228|358.24251421364|357.93612690405|357.59569656005|357.01744367404|356.66382494815|356.18202772017|355.64669746685|354.06405688183|354.06405688183|354.06405688183|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.04150157323|127.54611285914|126.68063273683|126.47117533819|126.47117533819|126.35686148688|126.22984609654|120.33871788504|117.76986741255|117.76986741255|117.76986741255|117.76986741255|117.76986741255|117.76986741255|117.76986741255|116.80985481684|115.34781828814|115.34781828814|115.34781828814|115.34781828814|115.34781828814|115.34781828814|113.24422010882|113.24422010882|110.16024456536|104.67804951706|104.19783279673|104.16425866304|103.57139851449|103.35945719224|103.35945719224|103.35945719224|100.72383942584|100.1931549176|-113.10675361647|-113.10675361647|-113.10675361647|-113.10675361647|-113.10675361647|-113.10675361647||-114.11861512941|-114.57623903268|-115.33471003631|-116.8730105411|-117.68556753916|-118.86489819649|-118.86489819649|-119.7082217442|-120.79378999739|-120.79378999739|-122.17632582068|-122.17632582068|-122.17632582068|-123.69591757853|-125.21730749869|-125.21730749869|-125.21730749869|-125.46367499854|-125.88366864585|-125.88366864585|-125.88366864585
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|64.920516440344||63.23390647777|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506||63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506||63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506||62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.234455589533|62.234455589533|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|||61.938141180175|61.938141180175|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|59.953634239808|59.953634239808|59.953634239808|58.615149579197|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|-87.258960236458|-87.366049025286|-87.366049025286|-87.366049025286|-87.366049025286|-87.366049025286|71.430046135521|71.430046135521|71.430046135521|67.844493502088|65.490597041311|65.490597041311|65.490597041311|65.206222410403|65.036606417031|65.036606417031|65.036606417031|65.036606417031|65.036606417031|65.036606417031|64.318451574479|63.575866649959|63.575866649959|63.523184403682|62.602698442995|62.602698442995|56.781108812122|56.781108812122|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001||55.813600966001|55.813600966001|55.813600966001|||55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|54.370553675225|54.370553675225|54.370553675225|54.370553675225|54.370553675225|54.370553675225|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|52.520321428572|51.71146749103|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-66.765374337312|-69.922638745967|-70.480709124343|-72.039675448489|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.798395283759|-73.837105786072|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-76.252362554211|-76.674158943559|-76.674158943559|-76.674158943559|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|9.2103894316572|9.1670993791043||9.1523150201616|9.1523150201616|9.1523150201616|||9.1523150201616||9.1523150201616|9.1523150201616|9.1523150201616|9.1523150201616|9.1451297172631|9.1451297172631|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901||-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2598165165876|-9.2598165165876|-9.2606295094992|-9.2631995397702|-9.2638328558753|-9.2803697593289|-9.2829106126977|-9.2901783292771|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|9.1648031246628|9.1648031246628|9.1648031246628|9.1648031246628|9.1464477658234|9.1388305690512|9.1275891757259|9.1199871316674|9.1199871316674|9.1047077990376|-9.2049821681169|-9.2049821681169|-9.2049821681169|9.1298368925926|9.1298368925926|9.1242632860472|9.1180703898856|9.113689451371|9.106877252961
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||-460.88343088564|-473.34270098405|-488.44160615315|-488.44160615315||-499.18511794794|-507.25212307261|-507.25212307261|-507.25212307261|-507.25212307261|492.77541880821|484.11157645356|475.51286272618|460.68095858465|457.92639545868|457.92639545868|457.92639545868|457.92639545868||457.92639545868||457.92639545868|457.92639545868|454.05204891215|454.05204891215|-479.88443238509|-479.88443238509|-479.88443238509|-479.88443238509|-493.26048042787|-502.62275603097|-507.9697289233|-511.04969880367|-513.55522089296|496.26995242638|496.26995242638|496.26995242638|496.26995242638|496.26995242638|||496.26995242638|496.26995242638|496.26995242638|496.26995242638|484.79994714043||475.11105237825||-484.02410374549|-484.02410374549|-484.02410374549||-484.02410374549|-484.02410374549|-484.02410374549|-484.02410374549|465.98947202889|465.98947202889|465.98947202889|465.98947202889|465.98947202889|465.98947202889|457.73830225432|449.93144694925|443.59049661028|442.51721845586|417.81408567334|417.81408567334|417.81408567334|407.15453963704|402.33837737449|398.62597486055|392.1121942895||||382.20023986357|382.20023986357|-396.71575325485|-396.71575325485|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-406.55268691306|-406.55268691306|-407.53418137415|-407.53418137415||-411.28797930461|-414.14565346248|-414.14565346248||-421.39525478717|-421.39525478717|-421.39525478717|-421.39525478717|-421.39525478717|399.40192568416|394.00213964907|387.54859385627|387.54859385627|377.10954872919|371.16610954221|371.16610954221|370.79465309757|370.79465309757|370.79465309757|365.02183677508|361.27426308342|360.22140342602|347.13489269558|339.31654743954|333.46283048837|326.84758943153|325.01864119551|325.01864119551|325.01864119551||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.36729875311|-19.36729875311|-19.36729875311|-19.36729875311|-19.734775498009|-19.886417868509|-19.964909132735||-20.045196696583|-20.045196696583|-20.219378366961|-20.219378366961|-20.552643659925|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|17.648453210781|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825||17.585223022825|17.585223022825|17.585223022825|17.585223022825|16.91358122972||16.870645895571|16.841829183996|15.957588384881|-17.750456811836|-17.862729604433|-17.874132026002|-17.874132026002|-17.874132026002|-17.874132026002|-17.874132026002|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|||-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-18.119362072591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.658088431611|-19.048988379653|-19.344430435163|-19.83270114049|-20.307445770995|-20.349808241723|-20.349808241723|-21.516425795967|-21.516425795967|-21.516425795967|-21.516425795967|-21.588250685196|-21.793612851545|-23.232901985827|-24.707668868903|-25.441853938504|-25.63261512695|-25.777905717804|-25.87822836341|-26.417474836128|-26.452750517281|-26.583612046145|-26.798457235652|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831||-26.833926244831|-26.833926244831|-26.833926244831|||-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-27.607140801854|-28.802378202486|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764||-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.387838073756|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.018790920994|22.140322164718|21.311470407053|21.273855626367|20.712617065931|20.455685777161|20.318532737649|20.318532737649|20.318532737649|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|18.98608260371|-22.687130766691|-22.839033265447|-23.057259077866|-23.227509916975|-23.315840382602|-23.315840382602|-23.315840382602|-23.315840382602|-23.784266307648|-24.2880735692|-24.906193130173|-25.595770059865|-25.861966542449|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||23.080497296982|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.703126188397|-24.703126188397|-24.703126188397|-24.703126188397|-24.703126188397|-24.853772502431|-24.853772502431|-24.853772502431|-24.853772502431|-24.853772502431|-24.965303161949|-25.038337799759|-25.038337799759|-25.564820498064|23.686724506995|23.686724506995|23.686724506995|23.686724506995|23.686724506995|23.249138235142|22.971265871315|22.78474011133|22.641376863032|22.241824709964|22.241824709964|22.188672935649|22.188672935649|22.188672935649|22.188672935649|22.004097939056|22.004097939056|22.004097939056|22.004097939056|22.004097939056|21.028834260142|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722||-22.619401156975|-23.088223232244|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.335104302809|21.305560961571|21.305560961571|21.305560961571|||21.20346981901|21.20346981901|21.181632750764|21.056954010934|21.056954010934|20.788282615841|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.648726013504|20.487472458242|20.189163773588|20.189163773588|20.185182034232|20.102979804915|20.045654581704|20.045654581704|20.043820178579|20.043820178579|20.043820178579|20.043820178579|20.043820178579|19.957022759728|19.710580399094|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173||19.448053919173|19.448053919173|19.448053919173|||19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|18.882596844383|18.387329916101|18.348601141102|18.348601141102|18.348601141102|18.348601141102|18.247334363866|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.084332887495|18.048806216202|18.048806216202|18.008198117375|18.008198117375|18.008198117375|18.008198117375|17.666887017488|17.444318899843|17.090353366769|17.051504211334|16.959449640807|-18.761667797231|-18.761667797231|-19.05185399813|-19.297615324596|-19.596563770419|-19.596563770419|-19.596563770419|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.76168920027|-19.768542729338|-19.806715382007|-19.806715382007|-19.806715382007|-19.806715382007|-19.806715382007|-20.069683168627|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.326610931068|-20.615123095678|-20.700273896645|-20.700273896645|-20.783639061661|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||4.534338183382|4.534338183382|4.5003202703031|4.4848002356988|4.4497741262257|4.4497741262257|4.4497741262257|4.3106936922934|-4.8601576194969|-4.8601576194969|-4.8601576194969|-4.8840641827283|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-5.0795836903011|-5.2303152854084|-5.2973500948084|-5.3512207272595|-5.3512207272595|-5.3512207272595|-5.3512207272595|-5.3739671710404|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.6659066776837|4.5055074537689|4.3772307330695|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293||4.1362914287142|4.0979347718084|4.0291497191152|3.9515491219166|3.9515491219166|3.9369991854168|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|||3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9176339765853|3.9024818098618|3.7468131820442|3.7214916596297|3.7214916596297|3.6349013315715|3.6349013315715|3.6349013315715|3.6349013315715|3.6349013315715|3.6349013315715|3.5573903440411|3.5228226978442|3.4241919074744|3.413877781457|3.413877781457|3.413877781457|3.3514752611257|3.2710329925534|3.2710329925534|3.2710329925534|3.2710329925534|3.2710329925534|3.2710329925534|3.2234810894857|3.2114273641004|3.2114273641004|3.2002993638805|3.2002993638805|3.2002993638805|3.0603326885228|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0482723831053|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322||-3.3801442210322|-3.3968030179598|-3.3968030179598|||-3.3968030179598|-3.3968030179598|-3.3968030179598|-3.3968030179598|-3.3968030179598|-3.4494477074519|-3.5580531006804|3.078008755354|3.078008755354|3.078008755354|3.078008755354|3.078008755354|3.078008755354|2.9266762162888|2.8885848020672|2.8287609390814|2.7766231753649|2.7631845601121|2.7631845601121|2.7631845601121|2.7631845601121|2.7631845601121|2.7631845601121|2.7631845601121|2.7631845601121|2.760005697267|2.760005697267|2.7348950534582|2.6457168028884|2.5136851917961|2.4130947999666|2.3888534184348|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6834985898016|-2.7058686177522|-2.7058686177522|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7763789446507|-2.8257544472653|2.4023759941828|2.4023759941828|2.4023759941828|2.4023759941828|2.4023759941828|2.3208066998336|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5957616857512|-2.6997351968535|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459||2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.3795500245693
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.381718706355|-18.381718706355|-18.650798134523|-19.323108254227|-19.849010108083|-20.16445490847|-20.845344249486|-20.845344249486|-20.845344249486|-20.845344249486|-20.845344249486|-20.845344249486|-21.35371525208|-21.935795385748|-22.253661666877|-22.804068497559|-23.073965209215|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.234119585296|-23.332355476243|-23.397061852197|-23.768958016215|-24.073841540878|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213||-24.193014247213|-24.193014247213|-24.193014247213|-24.38112810695|-24.581807863313|-24.715898049758|-25.545441959617|-25.935150951279|-25.935150951279|-25.935150951279|-25.935150951279|-25.935150951279|-26.125167893186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|||24.237421939186|24.119358536725|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.101597864783|-26.311257400976|-26.311257400976|-26.311257400976|-26.311257400976|-26.841229311214|-26.841229311214|-26.841229311214|-27.279145205005|-27.726827157851|-27.804807889589|-28.166454355064|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.560058965174|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336||25.459121255684|25.235135427899|25.15392310318|||25.15392310318|25.15392310318|25.15392310318|25.15392310318|25.15392310318|25.15392310318|24.808066478049|24.808066478049|24.808066478049|24.808066478049|24.728688626545|24.728688626545|24.728688626545|24.728688626545|24.728688626545|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.30631066145|24.30631066145|24.30631066145|24.245899844848|24.186504544606|24.186504544606|24.186504544606|24.186504544606|24.186504544606|24.186504544606|23.835004477358|-27.086370864018|-27.086370864018|-27.086370864018|-27.086370864018|-27.086370864018|-27.086370864018|-27.726524051146|-27.879471337482|-29.260523305651|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-30.030776616485|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-233.1225745557|-238.06162748094|197.6508043197|197.6508043197|197.6508043197|197.6508043197|197.6508043197|197.6508043197|197.6508043197|185.945338133|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448||178.19853612164|178.19853612164|178.19853612164|178.19853612164|173.48708057673|173.48708057673|163.1175895297|153.46937048032|152.86787365192|152.86787365192|152.19541791538|152.11490391205|148.79433768006|139.05481659275||136.12093141287|136.12093141287|136.12093141287|126.43992379208|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-130.75133987909|-130.75133987909|||-130.75133987909|-130.75133987909|-130.75133987909|-130.75133987909|-132.08924935457|-132.08924935457|-132.08924935457|-133.17472069128|-134.53858007175|-135.76573981416|-135.76573981416|-135.76573981416|-136.90415487435|-140.7494348966|-140.96463801717|-141.18293113019|-141.48103458909|-144.59003843233|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-146.14307600798|-146.14307600798|-146.14307600798|-146.14307600798|-146.14307600798|-152.02286451991|-154.39206863703|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|130.49298125354|128.04775694838||124.67806327598|123.92007030664|122.6730491775|||122.6730491775|122.6730491775|122.6730491775|122.6730491775|122.6730491775|122.6730491775|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-148.7780313324|-151.58792175971|-156.66214743616|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|131.16127502697|129.88702002915|128.05682834692|128.05682834692|128.05682834692|128.05682834692|128.05682834692|128.05682834692|117.49091767279|111.82324185866|-132.70316114923|-132.70316114923|-132.70316114923|-132.70316114923|-133.89279154226|-133.89279154226|-134.313383908|-134.313383908|-136.95931545333|-138.87979418521|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|122.0775352047|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236||-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||-46.738280965092|-46.738280965092|-46.738280965092|-46.984200902782|-47.382956615803|-47.382956615803|-47.382956615803|-47.783841362394|-48.037600877988|-48.36122277391|-48.879135059118|-48.96570536693|-49.598004734075|-49.772783716029|-50.737094751266|-50.737094751266|-50.737094751266|-50.737094751266|-50.987956537505|-50.987956537505|-50.987956537505|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.168957871284|46.35004261111|46.35004261111|46.35004261111|45.776595929213|45.776595929213|45.565551796749|45.565551796749|45.089499834726|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|43.780234698872||43.358594872797|42.690105838074|42.099869793844|42.099869793844|42.099869793844|41.541521357378|41.229192671834|41.229192671834|41.229192671834|41.229192671834|41.229192671834|41.229192671834|41.229192671834|40.924105045596|40.587894198408|40.464325954638|40.232585114596|40.015909706633|40.015909706633|40.015909706633|40.015909706633|||40.015909706633|39.070454000412|-44.116694946268|-44.116694946268|-44.116694946268|-45.090772120135|-45.825858716586|-45.898173681474|-47.031304853466|-48.176859273542|-48.176859273542|-48.176859273542|-48.654843213414|-48.999825877453|-49.610918489325|-49.97119692327|-49.97119692327|-50.106580280329|-50.106580280329|-50.106580280329|-50.604533432882|-51.666147283891|-52.054054317849|-52.385058361046|-54.527842369071|-54.704652574315|-54.704652574315|-54.704652574315|-55.87739136777|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101||52.670015515101|51.605573430339|51.241378559088|||51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.14042108745|50.489354856485|50.371506328576|49.831488409152|49.831488409152|49.584985934485|48.755540859687|48.506157994257|47.690174235223|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.311250154242|45.140277482917|43.722532062453|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-49.759581159969|-50.216199847747|-51.287445250142|-52.986051337573|-53.184501189494|-53.557778802739|-54.847532342127|-55.458370074355|-55.787077224612|-56.513418714603|-56.823126230538|-56.823126230538|-56.823126230538|-56.823126230538|-56.823126230538|-56.823126230538|-56.947917949161|-57.703599684278|-57.703599684278|-58.426224329781|-58.929137550804|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.745632030176|-59.745632030176|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16468619835277||-0.16468619835277|-0.16468619835277|-0.16468619835277|-0.16468619835277|-0.166037872833|-0.166037872833|-0.166037872833|-0.166037872833|-0.16893097140391|-0.16936773948094|-0.17318637826069|-0.17520708682386|-0.17661898602212|-0.1770766528576|-0.1783987390312|-0.1783987390312|-0.1783987390312|-0.1783987390312|-0.1783987390312|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405||-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17898322865623|-0.18859247698009|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377||0.15578757055826|0.14587507538471|0.13708342106777|0.13675935502005|0.13368438748608|0.13368438748608|0.13335106470463|0.13335106470463|0.13335106470463|0.13335106470463|0.12789006722501|0.12737785575049|0.12430872682351|0.11778855420213|0.11778855420213|-0.13622001089757|-0.13622001089757|-0.13622001089757|-0.13622001089757|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109||-0.13874193180109|-0.13874193180109|-0.14499103621206|-0.1458233728239|-0.14975085382579|-0.14975085382579|-0.14975085382579|-0.15666762049461|-0.1576862415833|-0.15881804279296|-0.16084102360285|-0.16084102360285|-0.16084102360285|-0.16084102360285|-0.16232335614801|-0.16392435414025|-0.16392435414025||-0.16392435414025|-0.16574927896734|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17695780487986|-0.18550866943964|-0.18627613043796|-0.18627613043796|0.15751217765558|0.15751217765558|0.15751217765558||0.15516935562337|0.15516935562337|0.15379927445611|||-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.1554448812473|-0.16218503914352|-0.16218503914352|-0.16520560590289|-0.16573127760961|-0.16573127760961|-0.16573127760961|-0.16942364258319|-0.17409964710146|-0.17409964710146|-0.17409964710146|-0.17619979458786|-0.17619979458786|-0.17619979458786|-0.18161087237836|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18898764217735|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377||0.15689292883377|0.15689292883377|-0.20984119717169|-0.21093466070944|-0.22853851083973|-0.23559834133761|-0.24326955963895|-0.24326955963895|-0.24807728981227|-0.24869699119693|-0.25749628621936|-0.25749628621936|-0.26163501963636||-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636||-0.26163501963636||-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636||-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26681668808748|-0.2680750152639|-0.2680750152639|-0.2680750152639|-0.2770277914263|-0.28558642961992|-0.28759603476539|-0.28871781931999|-0.28996424660288||-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||46.277252626126|46.038613478017|45.737345129993|45.585941322144|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728||44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|43.614747504787|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|42.610681747514|42.610681747514|41.100757836322|40.770287247742|40.403096221382|-44.358464458843||-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843||-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.816274465547|-44.816274465547|-44.816274465547|||-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|40.383954304601|40.383954304601|40.383954304601|40.251615385375|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|39.845076164517|39.569347497657|39.569347497657|39.569347497657|39.569347497657|39.569347497657|39.383546754064|39.383546754064|39.383546754064|39.383546754064|39.383546754064|39.359496351019|38.213327880187|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|41.551375451777|41.551375451777|41.551375451777|41.551375451777|41.551375451777|41.395972427498|40.973302400521|40.121422015344|40.121422015344|40.121422015344|40.121422015344|40.121422015344|40.12102382571||39.989916623909|39.989916623909|39.989916623909|||39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909||39.989916623909|39.989916623909|39.989916623909|38.952685264833|38.569650972427|37.805742520537|37.805742520537|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|36.790985832098|36.790985832098|36.790985832098|36.790985832098|36.790985832098|36.776096937263|35.734552618755|34.82172398754|33.51024845119|33.086386447435|32.823626830849|32.823626830849|32.628568321961|32.628568321961|32.628568321961|31.487298389825|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.811191882259|-35.811191882259|-35.811191882259|-36.19021366875|-36.422459801487|-36.913844223874|-37.2292721228|-37.768636115855|-38.104038009452|-38.218566258511|-38.218566258511|-38.250295684936|-38.250295684936|-38.250295684936|-38.433662465548|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-39.087980135833|-39.087980135833|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.252406268591|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|28.767275168478|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.19407220932|28.19407220932|28.19407220932|28.19407220932|27.635081037902|26.958423333061|26.751093420428|26.751093420428|26.751093420428|||26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428||26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428||26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.467882298808|25.786535209396||||25.472817255367|25.21424084384|24.904711518892|24.765693518125|24.765693518125|24.290770791861|24.221967351539|23.948852261021|23.810352058652|23.810352058652|23.810352058652|23.810352058652|23.810352058652|23.613725789656|23.451917472007|23.420627894482|23.420627894482|23.420627894482|23.420627894482|22.827364195807|-24.439080165835|-24.439080165835|-24.439080165835|-24.439080165835|-24.512321170725|-24.512321170725|-24.513845254785|-24.513845254785|-24.513845254785|-24.513845254785|-24.620938938863|-24.739613684453|-24.739613684453|-24.739613684453|-24.789571294561|-24.888412168042|-24.997124118293|-25.037915038494|22.992333408659|22.992333408659|22.992333408659|22.992333408659|22.992333408659|22.816707112251|22.816707112251|22.694120064774|22.476799796465|22.438666156533|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|20.94898436434|20.94898436434|20.94898436434||20.789981978545|20.706646858994|20.560718363462|||-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-23.170497555203|-23.596992450087|-23.596992450087|-23.596992450087|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-24.174702131247|-24.174702131247|-24.176335082557|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.848830565373|-25.119355556133|-25.119355556133|-25.119355556133|-25.423729018771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.782103678045|-26.58484164247|-26.58484164247|-26.58484164247|-26.58484164247|-26.58484164247|-26.58484164247|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-27.054144417896|-27.075715316285|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.556293762151|-28.153659489888|-29.382954653919|27.205605973999|27.107339954156|27.021038019826|27.021038019826|26.825598147368|26.806115523687|26.806115523687|26.806115523687|26.806115523687|26.703462379631|26.588291240463|26.571134129684|26.571134129684|26.571134129684|26.571134129684|26.451259550696|26.233127552957|26.233127552957|26.233127552957|25.417920596832|24.970643146825
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300303727705|-0.012400338281712|-0.012500375659118|-0.012500417378324|-0.012600463563128|-0.012600515068321|-0.012600572296314|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|0.012950000345617|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|||-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.0100000343019|-0.010000038138058|-0.010000042400455|-0.010000047136453|-0.010000052398672||-0.010000058245582|-0.010000064742149|-0.010000071960557|||-0.01000007998101|-0.010000088892624|-0.010000098794418|-0.010000109796411|-0.010000122020848|-0.010000135603555|-0.010000150695452|-0.010000167464227|-0.010000186096199|-0.01000020679839|-0.010000229800825|-0.010000255359085|-0.010000283757152|-0.01000031531056|-0.010000350369903|-0.010000389324727|-0.010000432607866|-0.010000480700242|-0.010000534136216|-0.01000059350952|-0.010000659479858|-0.010000732780233|-0.010000814225094|-0.010000904719385|-0.010001005268596|-0.010001116989943|-0.010001241124772|-0.01000137905236|-0.010001532305235|-0.010001702586208|-0.010001891787289|-0.010002102010712|-0.010002335592294|-0.010002595127384|-0.010002883499707|-0.010003203913398|-0.010003559928612|-0.010003955501071|-0.010004395026025|-0.010004883387086|-0.010005426010486|-0.010006028925376|-0.010006698830809|-0.010007443170179|-0.010008270213923|-0.010009189151417|-0.010010210193076|-0.010011344683809|-0.010012605229068|-0.010014005834911|-0.010015562063626|-0.010017291206642|-0.01001921247666|-0.010021347221124|-0.010023719159418|-0.010026354646411|-0.010029282965292|-0.010032536652938|-0.010036151861433|-0.010040168759762|-0.010044631980126|-0.010049591113865|-0.010055101262463|-0.010061223649794|-0.010068026302385|-0.010075584805263|-0.010083983141795|-0.01009331462683|-0.010103682943535|-0.01011520329543|-0.010128003686425|-0.010142226343085|-0.01015802929493|-0.010175588130313|-0.010195097947406|-0.010216775521953|-0.010240861715895|-0.010267624153608|-0.010297360195511|-0.01033040024207|-0.010367111404913|-0.01040790158585|-0.010453224009113|-0.010503582257184||-0.010559535866151|-0.010621706542781|-0.01069078507237|-0.010767538994135|-0.01085282112943|-0.010947579057536|-0.01105286564432|-0.011169850740747|-0.011299834181221|-0.011444260226192|-0.011604733609493|-0.011783037368717|-0.011981152656743|-0.01220128075455|-0.012445867529891|-0.012717630613604|-0.018019589483751|0.019978233012882|0.019975814508427|0.019973127281256|-0.010029857856162
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||254.76876239252|254.76876239252|254.76876239252|253.77639791118|248.02932762158|243.83258590711|243.8141132084|243.8141132084|243.8141132084|243.8141132084|241.36013494239|239.38904831923|236.13041677239|236.13041677239|236.13041677239||236.13041677239|236.13041677239|236.13041677239|236.13041677239|236.13041677239|236.13041677239|234.11933311951|234.11933311951|234.11933311951|234.11933311951||234.11933311951|234.11933311951|234.11933311951|234.11933311951|234.11933311951|234.11933311951|234.11933311951|234.11933311951|229.88806614478|229.88806614478|227.93117782363|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592||222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592||222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|219.22774338024|219.22774338024|219.22774338024|219.22774338024|219.22774338024|219.22774338024|214.83083072522|214.2675937637|212.80843649797|207.7204944921|207.70472180817|207.70472180817|207.70472180817|207.70472180817|||207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|195.62747020163|192.20675766809|192.20675766809|189.33519668549|189.33519668549|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|194.11873181237|194.11873181237|194.11873181237|194.11873181237|194.11873181237|194.11873181237|194.11873181237|191.22081176852|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|189.78162763331|189.64625038277|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|183.65609592748|181.82898801513|179.92524056379|179.92524056379|179.92524056379|179.92524056379|179.92524056379|175.67248815898|173.96387624083||172.59875307412|170.68099582224|170.68099582224|||170.68099582224|170.68099582224|170.68099582224|170.68099582224|167.18950374663|167.18950374663|163.6105654829|159.64506733344|159.13199589244|159.13199589244|159.13199589244|159.13199589244|159.13199589244|159.13199589244|157.5783957551|157.5783957551|154.41530513446|154.41530513446|152.83434592974|152.83434592974|152.83434592974|152.83434592974|151.26037928011|147.07819903058|142.3904640234|142.3904640234|142.3904640234|142.3904640234|142.3904640234|142.3904640234|142.32274204233|142.04192983816|139.08548251468|135.68331178419|135.68331178419|134.46478985407|132.28310424595|130.22566595904|127.05451728523|127.05451728523|123.83279833993|114.70866558508|-125.53081540746|-125.53081540746|-125.53081540746|-125.53081540746|-128.78979438855|-130.8341994126|-130.8341994126|-130.8341994126|-130.8341994126|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-132.55791594269|-132.55791594269|-134.31991075677|-134.80545249694|-135.72828224758|-139.18142243071|-139.51269362419|-143.24743634295|-144.20826955451|-144.35973439913|-144.35973439913|-144.35973439913|-144.35973439913|-144.35973439913|-147.22747724035|-148.97496962524|134.41450965453|134.41450965453|134.41450965453|133.6050076755
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||-141.79655413957|-141.79655413957|-141.79655413957|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537||123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.32327655559|123.26141785256|-143.91436098103|-143.91436098103|-144.86323608827|-145.83715040895|-145.9528812194||126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|||126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-152.81337479645|-154.97746752693|-155.97505886239|-156.97228762487|-158.26392689656|-162.20617926502|-162.20617926502|-163.70565650622|-165.06632834187|-165.68258891565|-165.68258891565|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657||-165.9132892657|-165.9132892657|-165.9132892657|||-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-166.09965897144|-166.62920634615|-166.62920634615|-166.89675508459|-169.4318902517|-169.4318902517|-170.60136829132|-170.60136829132|-170.60136829132|-172.64445405823|-172.64445405823|-175.9244946924|-175.9244946924|-175.9244946924|-175.9244946924|-175.9244946924|-176.08277018502|-178.10746580233|-178.10746580233|-179.14808096665|-179.14808096665|-179.14808096665|-179.14808096665|-179.14808096665|-180.33120192177|-180.55703366399|-180.55703366399|-184.00670637688|-189.28966876755|-189.55518480682|-190.90720607334|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163||172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.04565839221|171.37462156303|171.37462156303|171.37462156303|171.06513466313|170.55283930805|170.55283930805|170.30249694055|170.30249694055
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||-5.6911990526268|-5.6911990526268|-5.6911990526268|-5.6911990526268|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|5.5037901824362|5.5037901824362|5.5037901824362|5.5037901824362|-5.776616909665|-5.776616909665|-5.776616909665|-5.776616909665|-5.8251296707459|-5.9673662923517|-6.0170738192335|-6.0756375493755|-6.1379306252522|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.7734110182171|5.7734110182171|5.7734110182171|5.6679567833349|-6.123659237711|-6.2090654466862|6.0667401392378|6.0667401392378|5.7565927514222|5.7565927514222|5.7189915984634|5.642213327991|5.6305154701159|5.6305154701159|5.6305154701159||5.6305154701159|5.5568086536929|5.5568086536929|5.5408985252959|5.4232207002223|5.3625046987185|5.3625046987185|5.3625046987185|5.272227262882|-5.4753364993863|-5.4753364993863|-5.618151606645|-5.6743352032655|-5.707594723277|-5.8395495886854|-5.8909872838072|-5.8909872838072|-6.0127635607247|5.7351682881362|5.7351682881362|5.6779545329537|5.6779545329537|5.57717188448|5.4941008749603|||5.4941008749603|5.4506676663954|5.3940753395909|5.2688335241603|5.1392595836109|-5.3649618285027|-5.3782802704549|-5.3782802704549|-5.3782802704549|-5.5113113857614|5.7644303608693|5.7644303608693|5.7585845197393|5.7585845197393|5.7585845197393|-5.8399060870593|-5.8818405099914|-5.8951004289041|-5.9145991976922|-5.9145991976922|-5.9831656544148|-6.0257395736309|-6.16159236185|6.0581252346766|6.0581252346766|6.0581252346766|6.0581252346766|6.0581252346766|6.0581252346766|6.022639037319|5.888487870106|-5.9664717419967|-5.9664717419967|-5.9664717419967|-5.9664717419967|-6.0467552236109|-6.0467552236109|-6.1133393238418|-6.1700991999697|-6.2178877604881|-6.2320974946993|-6.2520958083374|-6.2520958083374|-6.3026064918552|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3930646108437|-6.4906273337259|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.5712955204153|-6.6675506396982|6.463276990708|||||||||6.3836411198602|6.3340459621202||6.3256062706589|6.261784787562||6.1359072118955|6.1359072118955||6.1351938490462|6.1351938490462|6.0207711595509|5.8880789962315|5.8379987246342|5.8379987246342||5.5794431375737|5.4999367845583|||-5.6819995247542|||-5.6819995247542||-5.6819995247542|-5.6819995247542||-5.7466661492122||5.7464663726295|5.7464663726295|5.7464663726295|5.6805182278383|5.5311313536684|5.3890347378033|5.3083718503601|-5.5874254705311|-5.5874254705311|-5.5874254705311||-5.6828707885597||-5.6828707885597|-5.7798567030004|-5.8598407079965|-5.9364894551469|-5.991099507989||-6.1212217889246||-6.1425701291224||-6.1425701291224|||-6.1425701291224|-6.1425701291224|||||-6.1425701291224|-6.2100778322375||-6.2634200763875|-6.2815776083397|-6.3454044568596|-6.3454044568596|-6.3948938303587||-6.6076598888633|6.288189691281|6.288189691281||||6.288189691281|6.2307662102643|||6.0069624685649||||5.9270357321253|5.9270357321253||5.9270357321253|5.9270357321253|||5.8133728979418||||-6.1136652643858|-6.1136652643858|-6.1136652643858|-6.4418501517705|-6.7453892387209|-6.8682103330623|-6.9147833170061|
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||-52.362609602233|-52.362609602233|-52.362609602233|-52.362609602233|-52.408454393039|-52.542727654388|-53.064140524258|-53.654601218291|-53.799558350321|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-55.063117590532|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-56.146522394999|-56.341324434334|-56.341324434334|-56.341324434334|-56.341324434334|-57.857026852561|-58.174474492551|-58.274041192197|-58.274041192197|-58.274041192197|-58.515598103363|-58.561775839946|-59.113084436148||-59.436761035621|-59.629735246963|-59.633039120907|-59.825599701398|-59.895110906488|-60.216790955736||-60.218656320785|-60.220198976061|-60.220198976061|-60.220198976061|-60.220198976061||-60.220198976061|-60.220198976061|-60.220198976061|-60.220198976061|-60.220198976061|-60.355776851995|-60.473085475877|-60.846537891466|-60.846537891466|-60.846537891466|-60.846537891466|-60.846537891466|-61.294491986972|-61.294491986972|-62.104990884708|-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|||-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|-62.568058092786|-62.847841986233|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-64.428525409733|-64.536450421412|-64.536450421412|-64.951611876045|-65.407346698481|-66.224829537822|-66.766476162223|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|||61.640618006199|61.640618006199|61.640618006199|||61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|59.806245026555|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|58.618198832248|56.347998363414|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.224957635696|-62.799952801394|-63.019856752337|-63.019856752337|-63.019856752337|-63.019856752337|-63.577620521056|-64.180688026732|-64.567431479898|-65.097145325836|-65.252384034458|-66.180047711141|-66.180047711141|-66.180047711141|-66.180047711141|-66.727831214012|-67.108701433673|-67.715225552999|-68.12960384197|-68.12960384197|-68.12960384197|-68.12960384197|-68.12960384197|-68.12960384197|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-70.021301852126|-70.862560919544|-71.252841821005|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-72.694294824006|-72.946657215373|-72.946657215373|-73.524064844203|-73.887851946168|-73.919838208416|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708||-74.768604738708|-74.768604738708
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|-10.557108235242|-10.557108235242|-10.557108235242|-10.659009271068|-10.753343322986|-10.850381033414|-10.940423851536|-10.974915165952|-11.068795251903|-11.131994300481|-11.282215495238|-11.38246164866|-11.401518010109|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.665947822196|10.52216381879|10.474626539497|10.4618074081|10.427563947842|10.325071275682|10.292301801014|10.211446288744|10.208273573628|10.002525828404|-10.358515882644||-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.484298564158|-10.484298564158|-10.484298564158|||-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.520332178763|-10.662252906369|-10.662252906369|-10.662252906369|-10.662252906369|-10.828954512453|-10.828954512453|-10.887727214866|-10.97525194174|-11.05784250196|-11.05784250196|-11.093158360942|-11.20239789908|10.227201128019|10.227201128019|10.227201128019|10.227201128019|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.979425288196|-10.982694679891|-11.002993749684|-11.085753680763|-11.085753680763|-11.085753680763|-11.085753680763|-11.085753680763|-11.104134137162|-11.104134137162|-11.104134137162|-11.274593466662|-11.418437024115|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181||-11.446492572181|-11.446492572181|-11.446492572181|||-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.562582894925|-11.562582894925|-11.562582894925|-11.683981123637|-11.72331226211|-11.875902312124|-11.889262291047|-11.889262291047|-12.132514048785|-12.135999891124|-12.135999891124|-12.135999891124|-12.385555661345|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.567159270458|-12.905731889068|-13.367480141652|-13.432607087435|-13.432607087435|-13.432607087435|-13.432607087435|-13.432607087435|-13.432607087435|-13.44067510956|-13.455031004873|-13.455031004873|-13.49114544229|12.641334638334|12.641334638334|12.641334638334|12.641334638334|12.641334638334|12.641334638334|12.448149638415|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.273795051427|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.177767516999|12.116408509047|-12.610584163101|-12.610584163101|-12.610584163101|-12.610584163101|-12.610584163101|-12.610584163101|-12.647316243286|-12.757017482249|-12.75779752039|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.874443286476|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.72381690447261|0.69674097503479|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|||0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387||0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387||0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.69173478023387|0.6857608638006|0.67390094110232|0.66666772971398||||0.66490860790948|-0.88222007758746|-0.88222007758746|-0.88222007758746|-0.88222007758746|-0.88222007758746|-0.89715443062925|-0.906405950124|-0.9599524819324|-0.9599524819324|-0.9599524819324|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.96458661918938|-0.97610363436076|-0.97955573347247|-0.99040003448764|-1.0585653156047|-1.1002749333417|-1.1002749333417|-1.1423846162729|-1.1826664151276|0.97487719323016|0.97487719323016|0.97487719323016|0.97487719323016|0.97487719323016|0.97487719323016|0.97487719323016|0.97207567057981|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.97079668174534|0.9167317887696|0.9167317887696|0.9167317887696||0.9167317887696|0.9167317887696|0.9167317887696|||0.9167317887696|0.9167317887696|0.9167317887696|0.9167317887696|0.9167317887696|0.9167317887696|0.9167317887696|0.86008445317572|0.85509545267761|0.79727301731308|0.79626116636285|0.76504838006241|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.92676588469574|-0.93470354375946|-0.93470354375946|-0.93470354375946|-0.99050705297908|-1.0556808993123|-1.0896084866109|0.90526258971591|0.90526258971591|0.90526258971591|0.90526258971591|0.90526258971591|-0.71012912047717|-0.71012912047717|-0.71012912047717|-0.7108496274577|-0.7108496274577|-0.72276020668462|-0.72915912847762|-0.72915912847762|-0.72915912847762|-0.72915912847762|-0.72915912847762|-0.75139037415986|-0.76952942925035|-0.78134168538053|-0.79618941581469|-0.80768211722618|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.83892086169978|-0.87751932300749|-0.88308818977876|-0.89884118616364|0.7078468926401|0.7078468926401|0.7078468926401|0.7078468926401|-0.70110149576802|-0.70110149576802|-0.70110149576802|-0.70110149576802|-0.70110149576802|-0.70110149576802|-0.70239882220315|-0.71621360767205|-0.71836666325384|-0.71836666325384|-0.72046988054175|-0.72503159823306|-0.74182440376158|-0.7532531391236|-0.78472081275481
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6887918475689|4.6759159628037|4.6759159628037|4.6752048205304|4.6752048205304|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.115279525867|-5.1222585797198|-5.1222585797198|-5.1336207257252|-5.2318005944338|-5.2475563315381|-5.3468598441122|-5.3468598441122|-5.4876217925811|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|4.8822856738124|4.8822856738124|4.8753172108369|4.8547970927244|4.7736635115948|4.7540707485771|4.7067452687793|4.5966606104292|4.5966606104292||4.5646230075003|4.5109700199897|4.4802443183059|4.328327090276|4.2109190697281|4.1422516450185|4.1422516450185|4.1422516450185|4.1422516450185|4.0236130671257|3.8764817153934|3.8764817153934|3.8764817153934|3.8764817153934|3.8764817153934|3.7358129990899|3.6317367832753|3.5552629939818|3.5397366541517|-3.7752474165526|-3.7752474165526|||-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.8711077448277|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851201492935|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235||-3.8661920664235|-3.8661920664235|-3.8661920664235|||-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4523817774405|3.4118132190296|3.3261813009656|3.2838124660294|3.2020138665085|3.1719598951213|3.1448545049108|3.1448545049108|3.1448545049108|3.1448545049108|3.0909495563945|3.028832803351|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|-3.5877638427568|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6604312318438|-3.6732568628119|-3.7225076497182|-3.7600084875011|-3.7658426865365|-3.8067697269415|-3.8339107282399|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8540383675948|-3.8619870454354|-3.8969300753853|-3.9238111715605|-3.9397903262565|-3.9589373125392|-3.9589373125392|-3.9589373125392|-3.9621525885614|-4.0226695672177|-4.0624106344805|-4.0882340335433|-4.0983155462018|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||7.5675750917104|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0191370039332|-9.0907079940756|-9.1896755701657|-9.2351950281589|-9.5341058167847|-9.5795620451406|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.8152129164411|7.5941251109125|7.3406950974996|7.3335498730932|7.184499625872|6.8455551780048|6.5994654523742|6.5994654523742|6.5994654523742|6.2019946736332|6.2019946736332|6.1033273981938|5.7831953435576|5.7831953435576|||5.7831953435576|5.7831953435576|5.7831953435576|5.642524940663|5.642524940663||5.5189166410029|5.1843516940607|4.999835265426|4.6192613583451|-5.9761278838692||-5.9761278838692|-5.9761278838692|-5.9761278838692|-5.9761278838692|-5.9761278838692|-5.9761278838692|-6.1306973266136|-6.3491083833389|-6.661231382336|-6.9147014967223|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.5102225535066|-6.8513397703499|-6.8513397703499||||-6.8513397703499|-6.8513397703499|-6.8513397703499|-6.8513397703499|-6.8513397703499|-6.9137107542191|-6.9733345185661|-6.9733345185661|-6.9733345185661|-7.1553715770933|-7.2981904155119|-7.3607671664935|-7.3971291904725|-7.3971291904725|-7.3971291904725|-7.5506993007966|-7.8663324197474|-8.1710561129683|-8.1710561129683|-8.1710561129683|-8.1710561129683|-8.1710561129683|-8.2850625882805|-8.4090843028247|-8.4090843028247|-8.4090843028247|-8.7750938276914|-8.9157457403137|-8.9157457403137|-8.9157457403137|-8.9157457403137|-8.9157457403137|-8.9157457403137|-8.9157457403137|-8.9595553275099|-8.9595553275099|-8.9595553275099|-9.4195062182734|-9.5574768617797|-9.5574768617797|-9.6688627484825|-10.025403420504|-10.368781213823|-10.473927904135|-10.473927904135|-10.614126113225|-10.614126113225|-10.614126113225|-10.850139515454|-10.865913123327|-10.865913123327|-11.367680993828|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114||9.0864605759873|9.0864605759873|9.0227342022011|||8.5748226070788|8.5748226070788|8.5748226070788|8.5748226070788|8.5748226070788|8.5748226070788|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-11.291239993523|-11.654155378817|-12.08350592772|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.411619058724|-12.894662224367|-12.894662224367|-12.894662224367|-12.894662224367|-12.894662224367|-12.894662224367|-13.314069150901|-13.680076412599|-13.697749602255|-13.697749602255|-14.100832077593|-14.120142362836|-14.120142362836|-14.120142362836|-14.120142362836|-14.746824792495|-14.802027229325|-15.016697358043|-15.979663423864|-16.809626371957|-17.012917606143|-17.222131243578|-17.389297727733|-17.389297727733|-18.275886540048|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-20.051645627805|-20.051645627805|-20.160055932671|-20.160055932671|-20.43117312289|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-21.012937579122|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||202.85868307389|202.55269620788|202.55269620788|202.09187484198|201.99098052375|201.70998182895|201.70998182895|201.70998182895|201.2110802399|200.66787303674|200.43097054945|199.94441499286|199.94441499286|199.94441499286|199.3715698407||198.87951661987|198.29947155761|197.75496534559|197.40551772883|197.18390333178|196.53144006161|196.53144006161|196.53144006161|196.53144006161|196.33492712874||195.48325151755|193.97027963349|193.78920569628|192.44355832437|188.60395538917|185.69327579726|184.79253425851|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.45179703225|101.08533173126|-113.33073196378||-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378||-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.35398577426|-113.35398577426|-114.01335691814|-114.01335691814|-114.01335691814|-114.22317435349|-119.38130407427|104.42980919473|104.42980919473|104.42980919473|104.42980919473|104.42980919473|104.42980919473|103.72614478042|103.72614478042|||103.72614478042|103.6901609519|103.45573405191|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|102.00558135997|102.00558135997|102.00558135997|102.00558135997|102.00558135997|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-119.36573510357|-119.36573510357|-119.36573510357|-119.36573510357|-121.98970355136|-123.51078308006|-123.88975872354|-124.28861919328|-124.29117350499|-124.29117350499|-124.29117350499|-124.29117350499|-126.52551753335|-126.52551753335|-127.65613076216|-129.20681441631|-130.90201466179|-133.19113045374|-135.72347260228|-138.62052663952|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|122.13435824462|122.13435824462||122.13435824462|122.13435824462|122.13435824462|||115.36039821912|114.83932762466|97.031313451854|97.031313451854|97.031313451854|96.829239457544|94.132491422689|89.319433557763|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|88.061246191861|-94.388058800682|-94.388058800682|-94.388058800682|-94.388058800682|-94.388058800682|-94.388058800682|-95.511727592663|-96.951922175306|-98.029914375829|-99.3054638932|-101.35607116199|-103.91230188449|-104.88310862736|-105.82012315542|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|94.127335396948|94.127335396948|94.127335396948|92.891479535835|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.382486574386|86.402762775658
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||30.20925032976|30.125000463625|30.125000463625|-32.55864014314|-32.55864014314|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-33.325947381274|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.610287626842|30.450319246296|29.764244878561|29.593603809974|29.451227303237|29.087475480735|28.524973116649|28.077746932521|27.900274666167|||26.913414285328|26.913414285328|26.913414285328|26.913414285328|26.913414285328||26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291||26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634||||-28.229628726634|-28.29403227876|-28.337813049669|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.665065274098|-28.665065274098|-28.969517479846|-29.088979284063|-29.088979284063|-29.088979284063|-29.165532474269|-29.200592337438|-29.336769433362|-29.665012053969|-29.665012053969|-29.665012053969|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|25.718008312222|-27.185236568482|-27.185236568482|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.266421670148|26.234912945638|26.163792691639|26.095881128765|26.070276501707||26.070276501707|26.070276501707|25.922529276799|||25.761143322996|25.648492941383|25.523325850703|25.384251305503|25.229724033058|25.091359888381|24.887621759117|-26.183198109004|-26.456330660022|-26.658124014964|-26.658124014964|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-27.107513362876|-27.107513362876|-27.107513362876|-27.563903100746|-27.807114344457|-28.396794775701|-28.863105009636|-28.909004633781|-29.782227455639|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-29.205636384925|-29.841526123281|-29.841526123281|-30.079472855723|-30.099414432486|-30.671572248626|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.184658501027|27.691609385734|27.691609385734|27.691609385734|27.426788757383|27.04047858634
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|||||||||||||||||||||||36.22892703925||36.22892703925|||36.22892703925|||36.22892703925|||||||||||||-37.317282864935|||||||-37.317282864935|-37.317282864935|||-37.405314336758||||||||||-38.611461306657|||||||37.553932135805||||||||||||34.293257547203|||||33.748063856565|||||||31.700628499414||31.343953395127|||||||||||||||||||||||||||||31.343953395127||31.343953395127|||31.343953395127|31.343953395127|30.671061277654||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP||25.327379274584|25.327379274584|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.219532638373|25.141147036886|25.076274231115|25.004193335815|24.949104024352|24.851781740654||24.779757807507|24.688618896023|24.634492470589|24.634492470589|24.634492470589|-23.281863467793|-23.281863467793|-23.281863467793|-23.281863467793|-23.281863467793|-23.281863467793|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|||-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.512220805294|-23.633022354054|-23.814469282283|-23.860521679072|-24.036691008837|-24.168545628953|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.498109474136|-24.631254718073|-24.631254718073|-24.631254718073|-24.726393219904|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-25.074161885523|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014||22.984568383014|22.984568383014|22.984568383014|||22.984568383014|22.984568383014|22.984568383014|22.893963789185|22.462738433635|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|21.9344208748|21.713244971397|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.549713862255|-23.549713862255|-23.552460101263|-23.763844493381|-23.87927087518|-24.054745819529|-24.199480322453|-24.199480322453|-24.199480322453|-24.199480322453|-24.199480322453|-24.628061916912|-24.628061916912|-24.720076030701|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.829698674497||22.432997933822|21.99222039271|21.946911907732|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||14.981829862784|14.312032837549|14.133925008419|13.934361086557|13.769289928752|13.081432879057|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985||12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.549678009845|12.52628541922|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638||-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.665525039226|-14.665525039226|-14.674162979487|-14.674162979487||-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487||-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.692403444056|-14.828781746498|-14.89531262569|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|||13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.199381920299|13.127090662278|12.831211639286|12.50801348779|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.577335622225|-14.921242757635|-14.921242757635|-14.921242757635|-15.024714677419|-15.380794066947|-15.884215640538|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-17.075773001866|-17.173081240341|-17.314534488966|-17.883926832731|-18.211030814444|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.816787690908|-18.816787690908|-18.816787690908|-19.579764440093|-20.381960209247|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782||-20.387426474782|-20.387426474782|-20.387426474782|||-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.736028992569|-21.032254470096|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|17.834856392255|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.917073358748|-21.268969974753|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.106528821146|17.057254754344|-22.703050548457|-22.813389282119|-25.002655855695|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.626620313922|-25.726801683947|-26.477001298847|-27.721667834324|-28.486936546896|-28.486936546896|-29.178272389382|-29.178272389382|-29.178272389382|-29.284191289445|-29.301879210494|-29.513199059193|-29.881333050932|27.012335135987|27.012335135987|27.012335135987|-28.965899270132
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||-77.468406078082|-77.468406078082||-77.909339239047|-77.915931809662||77.848234679084|77.848234679084||77.790991971332||77.790991971332|77.790991971332|76.827155875373|76.827155875373|||76.719060896953||-77.763666164462|-77.763666164462|-77.763666164462|-77.763666164462||-77.870741539072|-78.834154637733||76.462046163966|75.287712283696|75.287712283696|74.786350033643|74.390387400391|73.950431885987|||72.267468827441|||||||72.267468827441|72.267468827441|72.267468827441|72.186078170355|||||-74.004359453457|||74.639595860091|74.599554346498||73.343950799766|||72.987718109359|-74.239064753969||-74.239064753969|-74.239064753969|72.364110824847|72.364110824847|||71.710126529561||71.066804711936|||70.040895056855||||68.689885007155|67.533862504139|67.533862504139|67.533862504139|67.529882580077|67.529882580077|67.529882580077|67.529882580077|66.74759605862|66.265006261151|65.805562342848||-67.772192088826|-67.772192088826|-67.772192088826|-67.772192088826||66.484551828016|66.484551828016|66.016274037319|66.016274037319|65.47041771982|65.47041771982|65.47041771982|65.47041771982|65.47041771982|65.189353022023||65.121501323298|64.396109021058|64.229011973132|64.065570469685|63.522929793017|-65.139591204511|-65.139591204511|-65.139591204511|63.597063037285|63.597063037285|63.597063037285|63.230067752609|62.011190969425||60.756876396556|60.587600310002||59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.415550204891|59.415550204891|58.928386446257|58.825987229104||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|31.451945127326|30.20493763164|28.749930998521|27.371021612988|27.371021612988|27.371021612988|27.371021612988||27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988||27.371021612988|27.371021612988|27.371021612988|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539||26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539||26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|||26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|25.869132396563|25.174035466362|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.334955791165|23.764455503369|23.764455503369|23.764455503369|23.764455503369|23.764455503369|23.764455503369|22.674394389154|20.943080667803|20.943080667803||20.684049387711|20.684049387711|18.510054875235|||17.264504857438|16.845005507356|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|15.808508880733|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.311421935394|-19.311421935394|-19.686024419284|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.788858223061|-21.18873108769|-21.829701729886|-22.240779263303|-22.320866221107|-22.758739703139|-22.880821909331|-23.439802926804|-23.846162391496|-23.846162391496|-23.846162391496|-24.180180735933|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.57049871445|-24.57049871445|-24.57049871445|-24.57049871445|-25.175553809275|-26.517281544065|-26.547706562764|-26.547706562764|22.226525946338|22.226525946338|22.204252962166|22.204252962166|22.204252962166|21.707503693958|21.57500488853|21.513894108662|21.395263855435|21.395263855435|21.395263855435|21.395263855435|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|19.350901490676|17.485248214212|17.485248214212|17.400989796702|17.400989796702|17.400989796702|17.400989796702|17.400989796702|17.096284282372|17.096284282372|17.096284282372
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.34943764712142|-0.35595697675859|-0.35595697675859||-0.35595697675859|-0.35895220013365|-0.36116910612037|-0.36318788964936|-0.36923196733231|-0.36923196733231|-0.38239748960211|-0.38239748960211|-0.39188611546571|-0.39709567404914||-0.39947615112699|-0.39947615112699|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515||-0.40643411376743|-0.41633841074872|-0.41633841074872|-0.41765379715152|-0.43062195829633||-0.43062195829633|-0.45457995326522|-0.46225552527114|-0.47219505478202|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34466501521942|0.34466501521942|0.33151667038464|0.28479630659976|-0.38506610565196|||-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.39018456828606|-0.41326063255483|-0.42562291997465|-0.43468184985509|-0.43468184985509|-0.43468184985509|-0.43468184985509|-0.44122982927816|-0.44297759078891|-0.46483620165622|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.50209921434558|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.52844615960031|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.55067911634595|-0.56580137169841|-0.56580137169841|-0.58714040789872|-0.59671156576243|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483||-0.62974156204483|-0.63055948590623|-0.63055948590623|||-0.63055948590623|-0.63055948590623|-0.63430313403368|-0.63430313403368|-0.63430313403368|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.4355541465262|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.7775674009132|-0.7775674009132|-0.7775674009132|-0.94790824682709|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.97377449986699|-0.97377449986699|-0.97377449986699|-0.97630501254138|-0.98528337328232|-0.98809671032326|-0.98809671032326|-1.0112185933844|-1.0447984148678|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0590176661936|-1.0590176661936|-1.1164085191849|-1.1165166876644|-1.1165166876644|-1.1441852077213|-1.189483554757|-1.2393150612119|-1.2853334328279|-1.2853334328279|-1.30670221868|-1.30670221868|-1.30670221868|-1.3681691468076|-1.4401879443411|-1.467653289292|-1.4837258820774|-1.4849331480782|-1.4849331480782|-1.5015516918766|1.1364858776255|1.1364858776255|1.1364858776255|1.1364858776255|1.1364858776255|1.1364858776255|1.1253176430777|1.0707809450427|1.0707809450427|1.0707809450427|1.0707809450427|1.0232134199376|1.0232134199376|1.0232134199376|1.0232134199376|1.0232134199376|0.99490381349402|0.93700423361281|0.86067135600491
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||-2.4837079240925|-2.4837079240925|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.593513658155|-2.6400150750621|-2.6550166843715|-2.6727963684204|-2.6919959649115|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088||-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|||-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.7661585503005|-2.8279538743124|-2.9502265444978|-2.9694192322825|-2.9694192322825|-2.9694192322825|-3.0135212245622|-3.0350236300008|-3.0500262052236|-3.0575290951926|-3.0814212068141|-3.1385236431294|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.1819252805531|-3.1819252805531|-3.3946390766369|-3.6562656714371|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.7037399541877|3.180607214612|3.180607214612|3.180607214612|3.1216138403139|3.1216138403139|3.1162375653807|3.0474862086578|2.9865260609633|2.9865260609633|2.9333623789689|2.8337359851092|2.7633177246749|2.7450752618246|2.7256172460061|2.7256172460061|2.7256172460061|2.7256172460061|2.7256172460061|2.6841732498689||2.6841732498689|2.6841732498689|2.6408276541956|||2.6408276541956|2.6408276541956|2.5719754880031|2.5719754880031|2.5719754880031|2.4294171537912|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.2724019612147|2.2060021521067|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.7040026190572|-2.7040026190572|-2.7266697224305|-2.9298519893201|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.4475811849636|2.438952258231|2.438952258231|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.1408084951641|-3.1445094438396|-3.2046721933313|-3.2046721933313|-3.2301912438017|-3.2576553426534|-3.2576553426534|-3.2576553426534|-3.2576553426534|-3.2851301709259|-3.2851301709259|-3.3276445776715|-3.4634940392987|-3.4686502468629|-3.4686502468629
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.823762277151|1.8005135626537|1.7964595524186|1.7910006663682|1.7910006663682|1.7910006663682|1.7910006663682|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7437907039761|1.7437907039761|1.7326563331418|1.676618122716|1.6595757003838|1.6496396259261|1.6353774154399|1.6317526592386|1.6169771217499|1.6169771217499|1.6169771217499||1.6169771217499|1.6169771217499|1.6169771217499|1.6169771217499|1.6024189881919|1.5799099794624|1.5712084690073|1.5712084690073|1.5712084690073|1.5456358966517|1.5456358966517|1.5456358966517|1.5456358966517|1.5094771797667|1.5094771797667|1.5094771797667|1.508775386792|1.508775386792|1.508775386792|1.4367503762042|1.4126115838461|||1.4013461978096|1.3681624830717|1.2989582552903|1.2801122012665|1.2801122012665|1.2801122012665|1.2801122012665|1.2801122012665|1.2801122012665|1.2729024492954|1.2668916078911|1.2430686201605|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3498992319902|-1.3498992319902|-1.3515547310864|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3664095255355|1.2446166471227|1.2446166471227|1.2446166471227|1.2394629204255|1.2345344578756|1.2345344578756|1.2332406854322|1.2332406854322|1.2332406854322|1.2332406854322|1.2332406854322||1.2270775756183|1.2270775756183|1.2270775756183|||1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2101973649465|1.1782192849012|1.1761225659283|1.1761225659283|1.1723584354622|1.1721397563869|1.1721397563869|1.1721397563869|1.1721397563869|1.1721397563869|1.1721397563869|1.1721397563869|1.1721397563869|1.1682663808326|1.1452959919484|1.1116617271085|1.1116617271085|1.0729157184843|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2009614065094|-1.2059570964622|-1.2147301034185|-1.2218396352217|-1.2218396352217|-1.2277210266072|-1.2277210266072|-1.2277210266072|-1.2653566566528|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2895489067019|-1.2943876882594|-1.3070973577545|-1.3176114076369|-1.3176114076369|-1.3176114076369|-1.3176114076369|-1.3176114076369|-1.3322348985399|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2674656156281|1.2554062675083|1.239229163709|1.2049212557107|1.1909125427438|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||-3.0693615736894|-3.0693615736894|-3.0990129513135|-3.1366826362805|-3.1366826362805|-3.1529807589006|-3.2530341304619|-3.3525378612764|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948||2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948||2.7197596282948|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4838247413045|-3.5586941633628|-3.6407713000428|-3.7278015154878|-3.7997795098666|-3.8719771828523|-4.0694190491428|-4.1037989445516|-4.1317353222185|-4.1317353222185|-4.1317353222185||-4.1317353222185|-4.1317353222185|-4.2552614050235|-4.3366795068677|-4.3826993842583||-4.5066103427125|-4.5590115485934|-4.6391794878407|-4.8158693918297|-4.8158693918297|-4.8158693918297|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|||3.2799752445481|2.8074525828121|-4.4704373341806|-4.4704373341806|-4.4704373341806|-4.4704373341806|-4.4704373341806|-4.5781234495443|-4.5781234495443|-4.7741494435515|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|2.6170284289202|-4.745563031649|-4.745563031649|-5.1310309584665|-5.2648475629011|-6.3471791194456|4.553946291726|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.41216267086|-5.4647754136824|-5.4678850112252|-5.4760126469193|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5739212435593|-5.7281248218605|-5.83967883132|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713||5.1452157944713|5.1452157944713|5.1452157944713|||5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1224794355007|4.9725831048325|4.9590089461635|4.9590089461635|4.9590089461635|4.9590089461635|4.9590089461635|4.9590089461635|4.9590089461635|4.9324469726342|4.9324469726342|4.9324469726342|4.9324469726342|4.5737717859235|-5.8411810105029|-5.8411810105029|-5.8411810105029|-5.8411810105029|-5.8411810105029|-5.8411810105029|-5.8411810105029|-5.8411810105029|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|-5.9896169705277|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|5.0244013038749|4.8121169268995|4.8121169268995|4.8121169268995|4.5503734946151|4.5277121596743|4.5277121596743|4.4846852768173|4.4846852768173|4.4846852768173|4.4038209379793|-5.6370136039736|-5.6370136039736|-5.6370136039736|-5.6370136039736|-5.6370136039736|-5.6370136039736|-5.6370136039736|-5.6496797686686|-5.7929804464037|-5.8341411374073|-6.0345204165756|-6.1904122621019|-6.3876974086186|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586|5.5533807267586
06144|101072|/equities/sjec-corporati|CHINA_A50||-7.841882559884|-7.841882559884|-7.841882559884|-7.9109805394415|-7.9905338871484|-8.058926541276|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.3088868187332|-8.3459853647444|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987||-8.4697594556987|-8.5525104109645|-8.6943336494911|-8.6943336494911|-8.8498154755155|-8.8585997535025|-8.8585997535025|-8.9062218614458|-8.9624691481986|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|-8.9361532249422||||-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-9.1901701598666|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.4355882840259|-9.4595429319919|||-9.6794921975203|-9.8352036676597|-9.8352036676597|-9.8352036676597|-9.8352036676597|-9.8352036676597|8.4529583471558|8.4529583471558|8.4305658244229|8.4305658244229|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|7.7250256140621|7.4754640829897|7.4754640829897|7.1371823430432|6.9690918525472|6.8656574973811|6.7701750076865|6.580749992646|6.5519442868643|6.3860491196771|||||||-7.6528337903517|-7.6528337903517|-7.6528337903517|-7.6528337903517|-7.9864820051743|-7.9949799697215|-8.0438669170069|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.3572630598132|-8.3572630598132|-8.4247367861077|-8.4685964586784|-8.6234406367992|-8.779465625541|-8.779465625541|-8.779465625541|-8.9377398997066|-9.0330438911383|-9.2794934709276|-9.361869403529|-9.361869403529|-9.361869403529||-9.361869403529|-9.361869403529|-9.361869403529|-9.361869403529|-9.361869403529|-9.361869403529|-9.4492998352844|-9.7131105254312|8.5350246172415|8.5350246172415|8.5350246172415|8.5350246172415|8.5350246172415|8.5350246172415|8.4348456395097|8.4348456395097|-9.398740661803|-9.398740661803|-9.398740661803|-9.398740661803|-9.398740661803|-9.398740661803|-9.5597114967672|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8941484075104|8.8162755018378|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6254829862105|-9.6394254342701|-9.9115839154616|-10.054856672098|-10.054856672098|-10.223174296275|-10.354082860831|-10.553980498715|-10.645322316867|-10.645322316867|-10.645322316867|-10.645322316867|||||||-10.645322316867|-10.645322316867|-10.645322316867|-10.645322316867|-10.645322316867|-10.645322316867|-10.722024275177|-10.838360072632|-11.045400091298|-11.192666950367|-11.31296352826|-11.553292851564|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-11.668579470724|-12.092866142161|-12.173184880026|-12.250760882439|-12.295290144883|-12.377580382454|-12.377580382454|-12.480644784622|-12.622647933819|-12.622647933819|-12.671275541361|-12.740862180983|-12.825402474177|-12.862024366383|-12.862024366383|-12.862024366383|-12.862024366383|-12.862024366383|-12.862024366383|-12.862024366383|-12.862024366383
06145|101076|/equities/agri-bank-of-c|CHINA_A50||4.3149557421536|4.3027232485459|4.3027232485459|4.2925394326949|4.2925394326949|4.2925394326949|4.2925394326949|4.2689325843149|4.2638140556871|4.1909045243329|4.141005306781|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.4367087875708||-4.4457872747165|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501||||4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2501763901071|4.2429737869188|4.172066649204|4.172066649204|4.1167407393516|4.0904234292481|4.0904234292481|4.0904234292481|4.0904234292481|4.0904234292481|||4.0557422047183|4.0557422047183|4.0557422047183|4.0557422047183|4.0557422047183|4.0557422047183|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0172104313966|3.9735673218961|3.9698183872045|3.9698183872045|3.9698183872045|3.9698183872045|3.9698183872045|3.9698183872045|3.9070205001633|3.8878007496508|3.8394541176979|3.8394541176979|||||||3.8394541176979|3.8394541176979|3.8394541176979|3.7610600958073|3.7239556190928|3.7016173466003|3.6950374615421|3.6950374615421|3.6950374615421|3.6311528563754|3.5923920340291|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5779474383316|3.5366082860057|3.529032663981||3.529032663981|3.529032663981|3.529032663981|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.7017104661884|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5289009892233|3.5226213119985|3.5226213119985|3.5226213119985|3.4686279170349|3.4686279170349|3.4686279170349|||||||3.4686279170349|3.4686279170349|3.4686279170349|3.4501422105713|3.4306693443157|3.4306693443157|3.4140770577168|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5661347043209|-3.5834829952642|-3.5966477688071|-3.6073864097856|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.3705621311047
06146|100727|/equities/anhui-conch|CHINA_A50||-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.165205631028|-25.230270572057|-25.230270572057|-25.230270572057|-25.230270572057|-25.230270572057|23.494827808313|23.494827808313||23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.494827808313|23.277585733128|23.111206518491|23.011340974525|22.543877405831|22.543877405831|22.444307957433|22.183675512498|21.84575063302|21.813911747208|21.813911747208|21.813911747208||||21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.780076867846|21.780076867846|21.586196138359|-22.983582351214|-22.983582351214|-22.983582351214|-22.983582351214|-22.983582351214|-23.185648014818|-23.334053095484|||-23.393635476187|-23.393635476187|-23.393635476187|-23.393635476187|-23.41792796779|-23.597440586271|-23.597440586271|-23.711600897248|-23.785112192825|-24.091236435258|-24.183041293184|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.739364356219|22.736516125135|22.416684396987|22.143500208272|||||||22.143500208272|21.843888361601|21.65320913808|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452||-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.732067719526|-22.843409657345|-22.843409657345|-22.843409657345|-22.843409657345|-22.843409657345|-22.843409657345|-23.155998800843|-23.155998800843|-23.414998053013|-23.684442306557|-23.953825077523|-24.029250128522|-24.215278607226|-24.525309860283|-24.564788089388|-24.607616357218|-24.607616357218|-24.607616357218|-24.607616357218|-24.607616357218|-24.607616357218|-24.819036421013|-24.819036421013|-24.819036421013|-24.819036421013|-24.819036421013|-24.985595209546|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.280007108224|-25.652230722123|-26.059702218036|-26.360223995822|-26.484692930268|-26.676276490483|-26.676276490483|-26.676276490483|-26.676276490483|-27.035307563447|25.084197978715|||||||25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-27.334729559003|25.554543043834|25.554543043834|25.554543043834|25.554543043834|25.554543043834|25.432831795693|25.432831795693|25.389257148108|25.370285461568|24.330873540401
06147|101062|/equities/beijing-bank|CHINA_A50||-5.9132395222744|-5.9132395222744|-5.9132395222744|5.6450433782222|5.6450433782222|5.6450433782222|5.6450433782222|5.6450433782222|5.640048112194|5.571164596655|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.8489741460031|-5.9083047062761|5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058||5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058|5.5989994678058|5.5833327409468|5.5792996467437|5.5792996467437|5.5314443179067|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037||||5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4639147350619|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4109157017891|||5.4109157017891|5.4109157017891|5.3932617838534|5.3932617838534|5.3932617838534|5.3932617838534|5.3669573394626|5.3260638546248|5.27173755691|5.2024862824276|5.1065722935586|5.1065722935586|5.1065722935586|5.0999093074871|5.0999093074871|5.0999093074871|5.0999093074871|5.0999093074871|5.0782326878523|4.9919251801145|4.9915835726672|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.8806276910816|4.8384751603906|4.7940087028517|4.7940087028517|||||||4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7755649562427|4.7589609353353|4.6799568565476|4.6405075028857|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.5607189246722|4.5163541445808|4.5019332100274|4.5019332100274|4.5019332100274|4.4815222659379|4.4815222659379|4.4778026385075|4.4392252545628|4.4085835462448|-4.5719828958459||-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5872031444915|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6329373373245|-4.6456631188598|-4.6456631188598|-4.6685146231349|-4.680299502142|-4.680299502142|-4.680299502142|-4.680299502142|-4.680299502142|-4.680299502142|-4.680299502142|-4.680299502142|-4.680299502142|-4.7019995644443|4.5159411792122|4.5159411792122|4.5159411792122|4.5159411792122|4.4999346870143|4.4920524963696|4.4920524963696|4.4920524963696|4.4920524963696|4.4920524963696|4.4920524963696|||||||4.4920524963696|4.4920524963696|4.4920524963696|4.4789471768626|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|-4.6557750089939|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4517107937393|4.4041231179301
06148|9217|/equities/bank-of-china|CHINA_A50||4.530170724902|4.530170724902|4.530170724902|4.5188907307069|4.5188907307069|4.5188907307069|4.5188907307069|4.5176565560677|4.5140628188825|4.4656252960338|4.4384728118196|4.4077474457704|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949||-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5988635436003|-4.6020537530572|-4.6020537530572|-4.612837649627|-4.6292641441507|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6695831479632|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702||||4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.4234764425656|4.3594185079359|4.3571316362778|4.29847949096|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|||4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2026195328266|4.2026195328266|4.1670427654051|4.1670427654051|||||||4.1670427654051|4.1670427654051|4.1670427654051|4.0817140576865|4.0402999258737|4.0402999258737|4.0402999258737|4.0402999258737|4.0402999258737|3.9686667231167|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.9082765172378|3.8854359759421|3.8854359759421||3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8638177065419|3.8331307998815|3.8301453183668|3.8168281262204|3.804972965664|3.804972965664|3.8049699411859|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7823364194096|3.7537071369159|3.7374522445453|3.6832803882772|-3.8193713087862|-3.8193713087862|-3.8193713087862|||||||-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8254125669075|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|-3.9285472210037|-3.9285472210037
06149|101079|/equities/bank-of-comm|CHINA_A50||7.2593236364221|7.2593236364221|7.2593236364221|7.2593236364221|7.2593236364221|7.2593236364221|7.2593236364221|7.1931372127373|7.1784856806683|7.1222061592658|7.0496738705723|6.9435264041786|6.9105850779089|-7.2851690057806|-7.2851690057806|-7.2851690057806|-7.2851690057806|-7.2851690057806|-7.2851690057806|-7.2851690057806|-7.3474101229831|6.9333225366861|6.9333225366861|6.9333225366861||6.9333225366861|6.8975804776384|6.8867559930167|6.8247288355653|6.7935668065045|6.7935668065045|6.7935668065045|6.7935668065045|6.7935668065045|6.7567410285709|6.7537540692162|6.7537540692162|6.7341711806005|6.7124335970342|6.7124335970342|6.6471484729382|6.5984983520081|6.5862324920174|6.5862324920174|6.5763693349092|6.5520771097838|6.512355510546|6.512355510546|6.512355510546|6.512355510546||||6.512355510546|6.512355510546|6.512355510546|6.512355510546|6.512355510546|6.5096981340883|6.5096981340883|6.4991088768109|6.4756764725694|6.3636131732858|6.3636131732858|6.2901256050441|6.2390286619767|6.2323807972576|6.2323807972576|6.2154229766689|6.1899147438299|||6.1804608688632|6.1594008986464|6.1233531633635|6.1233531633635|6.1233531633635|6.1233531633635|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|5.9964840336406|5.965537725087|5.8898482180782|5.8898482180782|||||||5.8898482180782|5.8898482180782|5.8898482180782|5.7976093929287|5.7514930518743|5.7514930518743|5.7514930518743|5.7514930518743|5.7514930518743|5.6984145616388|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289||-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-6.0065771710328|-6.0113539547821|-6.0113539547821|-6.0113539547821|-6.0170598130645|5.733954597484|5.733954597484|5.733954597484|5.733954597484|5.7316162861838|5.6956848609728|5.6763167103444|5.6197962452211|5.5859486239849|5.5859486239849|5.5859486239849|||||||5.5859486239849|5.5859486239849|5.5859486239849|5.552165099614|5.5250807267565|5.5250807267565|5.4989785333627|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|-5.7462595607699|5.5247346841062|5.5247346841062|5.5247346841062|5.5247346841062|5.5247346841062|5.5247346841062|5.5247346841062|5.5247346841062|5.5247346841062|5.5235939249688|-5.8121451392943
06150|100290|/equities/baoshan-steel|CHINA_A50||6.6330104409038|6.6330104409038|6.6330104409038|6.6330104409038|6.6239005524117|6.5875318116856|-6.9923689099993|-6.9923689099993|-6.9923689099993|-6.9923689099993|-6.9923689099993|-6.9923689099993|-6.9979133784806|-6.9979133784806|-6.9979133784806|-7.0446761056046|-7.0446761056046|-7.0446761056046|-7.0446761056046|-7.1479735820669|-7.1684240079684|-7.1684240079684|6.8062335680721|6.8062335680721||6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721||||6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.7735930494465|6.578992452003|6.532213782577|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|||6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.3575039192192|6.3255602302542|6.275946856852|6.275946856852|6.275946856852|6.2586925646753|6.2586925646753|6.2586925646753|6.2586925646753|6.2586925646753|6.1424363345009|6.1071514255583|6.0318350666959|5.9237055109827|||||||5.8108167061383|5.8108167061383|5.8108167061383|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.6870480595989|5.5461642277421|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.1885857861504|-6.1923174373822|-6.2381302772315|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567||-6.2537800044567|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9100842117565|5.907735031341|5.907735031341|5.907735031341|5.907735031341|5.907735031341|5.8915365981447|5.8915365981447|5.8915365981447|5.8413415072125|5.8413415072125|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.8296722499248|5.7907061491624|5.7907061491624|5.7907061491624|5.7907061491624|5.7641179202018|5.7346483167055|-6.2548545498395|-6.2987270773278|-6.321501844896|-6.321501844896|-6.321501844896|-6.321501844896|-6.321501844896|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|||||||6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|6.027285006053|-6.5100803286858|-6.5100803286858|-6.5418471897653|-6.5418471897653|-6.5418471897653|-6.5418471897653|-6.5418471897653|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.112776944244|6.0126275700998|6.0126275700998|6.0126275700998|6.0126275700998|5.9379196611457
06151|101143|/equities/cn-citic-bank|CHINA_A50||6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9686252007998|-6.9973611445468|-7.1065122917009|-7.3133470034944||-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453||||6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.2971237950925|6.237360006505|6.1287332176431|6.0797035295946|6.0254983410401|6.0254983410401|6.0109859955192|6.0109859955192|||6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|5.875540019393|5.7989334015052|5.7173159091471|5.7173159091471|||||||5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.5592401258149|5.4624889947748|5.3449747179365|5.3449747179365|5.3449747179365|5.3449747179365|5.3449747179365|5.3449747179365|5.339416434855|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|-5.4687229240217|-5.4687229240217|-5.4687229240217||-5.4687229240217|-5.4687229240217|-5.4687229240217|-5.4940912859869|-5.4940912859869|-5.4940912859869|-5.4940912859869|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5466310657132|-5.6152128920059|-5.6152128920059|-5.6152128920059|-5.6152128920059|-5.6152128920059|-5.6213476641422|-5.6526082603408|-5.6541249493475|-5.6541249493475|-5.6541249493475|-5.6541249493475|-5.6541249493475|-5.6713292822887|-5.6713292822887|-5.6713292822887|-5.6713292822887|-5.6713292822887|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.7139034977318|-5.8221151818568|-5.8873117963383|-5.8873117963383|-5.8873117963383|-5.9342353917835|5.5661274015753|5.5661274015753|5.5661274015753|5.5661274015753|5.507363882313|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|||||||-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.8499718689426|-5.856079607485|-5.8939286995665|-5.8939286995665|-5.8939286995665|-5.8939286995665|-5.8939286995665|-5.8939286995665|-5.8939286995665|-5.9275154705423|-5.9275154705423|-5.9275154705423|-5.9470169636308|-5.9470169636308|-5.9470169636308|-6.1122408810257|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803|-6.140725850803
06152|101119|/equities/cn-commu-cons|CHINA_A50||-8.8449990133207|-8.8449990133207|-8.8461099045984|-8.9923446330221|-9.1314939561587|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009||8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009||||8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.2473483595774|8.2473483595774|8.2473483595774|8.2473483595774|8.2473483595774|8.2473483595774|||8.2473483595774|8.2370529741629|8.1461701493113|7.9035226085284|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|||||||7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.7545112967282|7.5505685673587|7.0028535642483|6.568170684163|-7.4464767050034|-7.5483294003303|-7.5483294003303|-7.5483294003303|-7.7136993400582|-7.7351473564976|-7.7351473564976|-7.7351473564976|-7.7351473564976|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557||-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8463098662812|-7.8597889098546|-7.915382792618|-7.915382792618|-7.915382792618|-7.915382792618|-7.915382792618|-7.915382792618|-8.0193142383916|-8.0825713442015|-8.1099844780604|-8.1099844780604|-8.1099844780604|-8.1099844780604|-8.1099844780604|-8.1099844780604|-8.1683164003867|-8.2436846498403|-8.314240470805|-8.314240470805|-8.357559197122|-8.357559197122|-8.357559197122|-8.405621202979|-8.4619081624426|-8.4619081624426|-8.4619081624426|-8.4619081624426|-8.4619081624426|-8.5171084678807|-8.5171084678807|-8.5675359234287|-8.5675359234287|-8.5675359234287|-8.5760294589422|-8.5760294589422|-8.5760294589422|-8.5760294589422|-8.5760294589422|-8.5760294589422|-8.5760294589422|-8.5760294589422|-8.6555887762068|-8.804542707443|-8.9483807606165|-9.1126456837592|-9.1954880414109|-9.1954880414109|-9.2606699607474|-9.2606699607474|-9.2606699607474|-9.5021825368418|-9.5021825368418|||||||-9.5021825368418|-9.5021825368418|-9.5021825368418|-9.6429802637645|-9.6449784947047|-9.6538648817947|-9.7409614163428|-9.8143346669975|-9.8143346669975|-10.009816262755|-10.129240828127|-10.225822905005|-10.287129911622|-10.287129911622|-10.287129911622|-10.43681084761|-10.497012372911|-10.694457738598|-10.699386693104|-10.699386693104|-10.699386693104|-10.844318073175|-10.891780871453|-10.891780871453|-10.891780871453|-11.732534322807|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.660094846024|10.611216506179|10.172020413916
06153|101137|/equities/constr-bank|CHINA_A50||7.3559516842246|7.3559516842246|7.3559516842246|7.3385654637027|7.3385654637027|7.3385654637027|7.3385654637027|7.3385654637027|7.3239618085941|7.2082906059778|7.1364341369774|7.1088156293395|7.0597951225178|7.0258836008593|6.9920928453389|6.970658749892|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987||6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987||||6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.9468577956175|6.8227259993817|6.8227259993817|6.760806653264|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|||-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.072539969242|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.6843505666009|6.6843505666009|6.6843505666009|6.6843505666009|||||||6.6843505666009|6.6843505666009|6.6843505666009|6.5748341928313|6.539245409118|6.539245409118|6.539245409118|6.539245409118|6.539245409118|6.4241613219699|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3433150220217|6.2959056351253|6.2498949074821||6.2432036193895|6.2432036193895|6.2385594351079|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5360436268533|-6.589726365221|-6.589726365221|-6.589726365221|-6.589726365221|-6.589726365221|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.5924254949804|-6.6182506146162|-6.6488657529633|-6.6488657529633|-6.6488657529633|-6.6488657529633|-6.7381842992351|-6.8072900301207|-6.8072900301207|-6.8072900301207|6.3984790120605|6.3984790120605|6.3984790120605|6.3984790120605|6.3984790120605|6.3516430627509|6.3246037707509|6.2595597092511|6.2106218143969|6.0400094800659|6.0400094800659|6.0400094800659|||||||6.0400094800659|6.0400094800659|6.0400094800659|6.0400094800659|5.9953200470602|5.9953200470602|5.969800327795|5.9175556485049|5.9053156484046|5.9053156484046|5.8886841258383|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1583473841371|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452|-6.1890367117452
06154|101122|/equities/everbright-ban|CHINA_A50||3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1315910848263|3.084545682126|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2198439245138|-3.2437155914211|-3.2444635511799|-3.2444635511799|-3.251070539307|-3.2615066891239|-3.2615066891239|-3.2766740195538|-3.3207489243906||3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1207024514959|3.1196693778353|3.075188226205|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517||||-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2242595776281|-3.2430662031925|-3.2603904121644|-3.2603904121644|||-3.265433814076|-3.3027042304448|-3.3261164190067|-3.3261164190067|-3.353462603544|3.1989304458049|3.1682560217543|3.137506711501|3.1257490125926|3.1257490125926|3.1076803745436|3.1076803745436|3.1076803745436|3.0996448531865|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0666689294725|3.0629654612971|3.0062841701413|3.0062841701413|||||||3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|2.9469823227883|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.884843833442|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|-2.9412422942789|-2.9412422942789|-2.9412422942789||-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9477064932904|-2.9477064932904|-2.9556259058524|-2.9556259058524|-2.9556259058524|-2.9556259058524|-2.9556259058524|-2.9556259058524|-2.9556259058524|-2.9556259058524|-2.9557923103653|-2.9557923103653|-2.9557923103653|-2.9557923103653|-2.9557923103653|-2.9625469341634|-2.966163305746|-2.9829592090034|-2.9916213332705|-2.9918014803521|-3.0042238543422|-3.0065726583866|-3.0065726583866|-3.0145251690975|-3.0294723973926|-3.0363856757934|-3.0363856757934|-3.0454285238909|-3.0643052434954|-3.0643052434954|-3.0643052434954|-3.0792280409107|-3.084697826413|-3.0907652705435|-3.0907652705435|-3.0907652705435|-3.0907652705435|-3.0907652705435|-3.0907652705435|-3.0907652705435|-3.0907652705435|-3.1047391857841|-3.1308213037626|2.9953736115125|2.9953736115125|2.9953736115125|2.9953736115125|2.9893041372991|2.989226884389|2.9849698791421|2.9849698791421|2.9849698791421|2.9849698791421|||||||2.9849698791421|2.9849698791421|2.9849698791421|2.97954715916|2.97954715916|2.97954715916|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9784196417742|2.9657540249962|2.9657540249962|2.9657540249962|2.9541712125296|-3.0972414843601
06155|101099|/equities/china-life-ss|CHINA_A50||-32.315882104761|-32.315882104761|-32.315882104761|-32.315882104761|-32.315882104761|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.51898896964|-32.854986485194|30.748580373279||30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.748580373279|30.018422564921|29.812693129047|29.560771423428|29.468633605207|29.398245236402|29.398245236402|29.398245236402|29.398245236402|29.398245236402|29.398245236402||||28.243049406481|27.934498865817|27.068332759775|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.423131832832|-29.626812918709|-30.068126130685|-30.206975851975|||-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.614418677183|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.277007640467|27.873896666219|27.780996503488|27.696107323585|||||||27.351786436436|26.676429551837|26.263960984541|26.263960984541|26.263960984541|26.263960984541|26.263960984541|26.263960984541|26.263960984541|25.677734749398|25.238594047318|-27.585624633883|-27.585624633883|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.964899220064|-28.186000044693|-28.523333001523|-28.856481261153|-29.162327524178|-29.162327524178|-29.162327524178|-29.162327524178||-29.162327524178|-29.162327524178|-29.162327524178|-29.162327524178|-29.196710996004|-29.196710996004|-29.196710996004|-29.509122561715|-29.715691247805|-29.784657760047|-30.289620394599|-30.405688810229|-30.598477049456|-30.598477049456|-30.598477049456|-30.814723816166|-30.814723816166|-31.006914923201|-31.362128175641|-32.18514253182|-32.206268750769|-32.350298734883|-32.411998585838|-32.991109455048|-33.316787918872|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-33.906291642166|-34.460324038374|-34.898694715354|-35.43966061258|-35.765227890141|-35.765227890141|-35.765227890141|-36.176362779546|-36.394015074285|-36.394015074285|-36.394015074285|-36.394015074285|-37.208349811272|-37.700944277132|-37.714383386334|-37.813202830112|-38.184672642588|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|||||||-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.369369529362|-38.615159637698|-38.615159637698|-38.615159637698|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|34.768478848655|33.922358447044|33.922358447044|33.922358447044|33.922358447044|32.42484127783
06156|100303|/equities/merchants-bank|CHINA_A50||-35.299075673068|-35.299075673068|33.018849487216|33.018849487216|33.018849487216|33.018849487216|33.018849487216|33.018849487216|33.018849487216|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-34.810805117095|-35.033671682637|-35.495745678258||-35.827494960705|-35.876104943929|-36.071074737849|-36.071074737849|-36.071074737849|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.183400186197|34.15933485417|33.728178260125|33.728178260125|33.728178260125|33.728178260125|33.380750918164|32.954723649306|32.926091411698|32.926091411698|32.926091411698||||32.596285064265|32.596285064265|32.549760614551|31.889734465454|31.831373060134|31.831373060134|31.831373060134|31.831373060134|31.786525766482|31.21836497213|31.09262728057|30.955634484277|30.955634484277|30.955634484277|30.955634484277|30.955634484277|30.955634484277|||30.955634484277|30.955634484277|30.759039333116|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.395060123614|30.04562236381|29.695953093346|29.695953093346|||||||29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|28.996976668464|28.58886316841|28.212776343262|28.212776343262|28.212776343262|27.689750318434|27.686914950127|27.686914950127|27.250460233417|27.037734126743|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882||-28.690846976882|-28.690846976882|-28.690846976882|-28.847981104464|-28.847981104464|-28.847981104464|-28.847981104464|-28.847981104464|-28.860535234445|-28.891704764889|-28.989828284374|-28.989828284374|-28.989828284374|-28.989828284374|-28.989828284374|-29.106763501952|-29.106763501952|-29.14584758104|-29.215942248383|-29.636602464295|-29.810114294264|-30.111237956389|-30.301375867376|-30.568751442707|-30.958613515205|-31.211236768638|-31.339151812565|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.707236750089|-31.993597223983|-32.046218769004|-32.173367145679|-32.173367145679|-32.173367145679|-32.173367145679|-32.236519207581|-32.407244432882|-32.49915974771|-32.735144165031|-32.735144165031|-32.735144165031|-32.735144165031|-32.87960436926|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.469891741847|31.469891741847|31.469891741847|||||||31.469891741847|31.462952621809|31.462952621809|31.462952621809|31.395025714854|31.395025714854|31.395025714854|31.395025714854|31.395025714854|31.395025714854|31.321139318656|31.141744192668|31.141744192668|31.141744192668|31.055826355162|30.986473270194|30.881263798569|30.881263798569|30.644737740462|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-33.229449887335|-33.354387860894|-33.683209001356|-33.82272753516|-33.82272753516|-34.285807766287|-34.702564625573|-34.940628480725|-36.177364825996|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|32.118875592417
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||-9.7485881537985|-9.7485881537985|-9.7485881537985|-9.8606538475433|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.060304292888|-10.060304292888|-10.060304292888|-10.060304292888|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959||9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|8.8730149348522|8.8730149348522|8.8730149348522|8.5105715945854|8.3545242631318|8.0778045481976|7.7097825282741|7.6196080718424|7.6196080718424|7.605119973861||||7.4243521015053|7.4243521015053|-8.5676207720983|-8.5676207720983|-8.5676207720983|-8.7618010772321|-8.9981123090953|-9.1901248429848|-9.2339481316224|-9.2339481316224|-9.2339481316224|-9.2339481316224|-9.3599423260838|-9.4221585427556|-9.5996202533812|8.6915277240589|8.6915277240589|||8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.5758271315183|8.5758271315183|8.5758271315183|8.5758271315183|8.5758271315183|8.4262069010545|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|||||||-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|8.4394248623328|8.4394248623328|8.4394248623328|8.4394248623328|8.4394248623328|8.1632495609342|-8.9473389635935|-8.9473389635935|-8.9473389635935|-9.0994297128176|-9.0994297128176|-9.0994297128176|-9.2460335207488|-9.3530661795494|-9.3530661795494|-9.4016245821814|-9.4016245821814|-9.4865121463322|-9.4865121463322|-9.4983468695242|-9.6548300500003|-9.7053665314877|-9.8915183979896|-10.068027474375||-10.068027474375|-10.068027474375|-10.068027474375|-10.184474867683|-10.284971575055|-10.294968662563|-10.296631770999|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.576083423739|-10.692263711683|-10.692263711683|-10.789182306651|-11.102980164824|-11.248866695097|-11.382629758706|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.789456768041|-11.789456768041|-11.789456768041|-11.884592232508|-11.884592232508|-11.884592232508|-11.884592232508|-11.884592232508|-11.884592232508|-12.052880482985|-12.059732905895|-12.059732905895|-12.059732905895|-12.30248100655|-12.523868003341|-12.702269028057|-12.702269028057|-12.702269028057|-12.702269028057|-12.748077125935|-12.920170070719|-12.920170070719|-12.920170070719|-12.920170070719|-12.920170070719|-12.920170070719|-13.072966736766|-13.192741149236|||||||-13.334156771025|-13.421841007164|-13.555934594395|-13.668260175125|-13.845289051683|-14.051432252097|-14.064924531699|-14.077694051266|-14.080215631591|-14.375239781392|-14.581098449392|-14.581098449392|-14.737331536261|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.124564940165|13.124564940165|13.124564940165|13.124564940165|12.496183879321
06158|100287|/equities/minsheng-bank|CHINA_A50||-3.9248737221133|3.7333658721256|3.7333658721256|3.7007834779691|3.7007834779691|3.7007834779691|3.7007834779691|3.6964261518001|3.6715846973524|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8750321956548|-3.8845709483365|-3.8845709483365|-3.8845709483365|-3.8984121658779|-3.9210135118141|-3.937424111265|-3.937424111265|-3.9732909941953||-3.9732909941953|-3.9732909941953|-3.9981011046614|-4.0062234681674|-4.038026191772|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.060287402513|-4.0647637826893|-4.0685972734112|-4.0685972734112|-4.0917747333997|-4.1022201449974|3.9011742317926||||3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|||3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.8674157421072|3.8582396551723|3.7935997826915|3.7576972467676|||||||3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.713552459851|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062||3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.6983078380529|3.6983078380529|3.6983078380529|3.6983078380529|3.6933430031131|3.6933430031131|3.6887567856663|3.6887567856663|3.6763964338163|3.6735204619934|3.6735204619934|3.6735204619934|3.6622449604196|3.6586056249586|3.6341426908782|3.6341426908782|3.6296029819174|3.626225525927|3.6246950171518|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8283655213219|-3.8354061893735|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.9267557403418|||||||-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9707505276642|-3.9707505276642|-3.9707505276642|-3.9802783783764|-3.9826276768984|-3.9826276768984|-4.0006974261934|-4.0418860163882|-4.0560712752456|-4.0560712752456|-4.0560712752456|-4.0851562117079|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8138686090367
06159|101097|/equities/china-pacific|CHINA_A50||27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774||27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.44302323774|27.302249203296|26.993610128398|26.074010779058|25.475567104193|25.459094579539|25.459094579539|25.083203760588|25.083203760588|24.78105615747|24.78105615747|24.78105615747|24.70228485677||||23.96973449327|23.96973449327|23.03192670188|22.833807281229|22.513119383624|22.452308620409|22.452308620409|22.190343182833|21.84760283712|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|||-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.273511517067|-24.273511517067|-24.407791362889|-24.636434593342|-25.021462346475|-25.021462346475|-25.175963125003|-25.175963125003|-25.175963125003|-25.452181614518|-26.47131293469|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|23.924123591514|23.506942524257|23.506942524257|23.344380976693|||||||23.29708907553|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.218925389527|21.228805657756|-23.684560774123|-23.684560774123|-23.974513158043|-23.980818205949|-23.980818205949|-23.994379973864|-23.994379973864|-23.994379973864|-24.011533287339|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565||-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.719744709907|-24.759871552362|-24.759871552362|-24.759871552362|-24.759871552362|-24.759871552362|-24.759871552362|-24.759871552362|-24.778636623494|-24.778636623494|-24.778636623494|-25.053484679452|-25.663316357126|-25.664240532441|-25.99915587165|-26.131927739873|-26.131927739873|-26.131927739873|-26.131927739873|-26.131927739873|-26.131927739873|-26.131927739873|-26.131927739873|-26.131927739873|-26.513252747604|-26.553461207957|-26.553461207957|-26.572734980684|-27.137482065737|-27.723313113914|-28.109793103256|-29.039214465925|-29.671904720541|-29.697672806047|-30.101404405291|-30.101404405291|-30.101404405291|-30.101404405291|-30.101404405291|28.169049667024|28.169049667024|28.169049667024|28.169049667024|28.169049667024|28.169049667024|28.169049667024|27.979499524063|27.551109624379|27.348345880736|27.348345880736|27.27607448288|27.27607448288|27.27607448288|||||||27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.27607448288|27.25527794798|27.25527794798|27.072532049371|26.871146272236|26.459051210146|-29.928118215597|-29.928118215597|-29.928118215597|-29.928118215597|-29.928118215597|-29.928118215597|-29.928118215597|-30.537354242577|-30.61150472669|-30.791116693596|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.573180099573|27.168548711155|27.168548711155|27.168548711155|27.168548711155|26.594567526533
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||6.1581680634105|6.1581680634105|6.1581680634105|6.1581680634105|6.1445380568781|6.1445380568781|6.1445380568781|6.0955978897191|6.0928864773751|6.0026518301435|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.3533731445244|-6.4176369755987|-6.4773741926886|-6.5504157505805|-6.5565732278619|-6.6311925294437||6.2469596899775|6.2469596899775|6.2469596899775|6.2469596899775|6.2469596899775|6.2469596899775|6.2469596899775|6.2469596899775|6.2238440024883|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098||||6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.0715049551038|6.0715049551038|6.0715049551038|6.0715049551038|6.0715049551038|6.0715049551038|||6.0715049551038|6.0100057970714|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9417232701146|5.880803632401|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.794192590965|5.7718807488163|5.7559786405254|5.6038650766665|||||||5.4912692321581|5.4912692321581|5.4912692321581|5.4697438360632|5.4262398167649|5.4262398167649|5.4262398167649|5.4224885750919|5.4010982567635|5.2923314101791|5.2098125889672|-5.6147993255087|-5.6147993255087|-5.6229964130629|-5.6229964130629|-5.6229964130629|-5.7054762012457|-5.7054762012457|-5.7054762012457|-5.7054762012457|-5.7749733269982|5.365153161392|5.365153161392|5.365153161392|5.365153161392|5.365153161392|5.3135036800805|5.2711150750522||5.2099412273703|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5826128763743|-5.5826128763743|-5.6190139764755|-5.6227935148841|-5.631806344358|-5.631806344358|-5.631806344358|-5.631806344358|-5.631806344358|-5.631806344358|-5.6492293615781|-5.7005775715425|-5.7005775715425|-5.7005775715425|-5.7005775715425|-5.7005775715425|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7685092970005|-5.8594407320198|-5.8594407320198|-5.8594407320198|-5.8594407320198|-5.8594407320198|-5.9229642638695|-5.9229642638695|-5.9229642638695|-5.973849138632|-6.0120546387463|-6.0217272757191|-6.1119193499506|-6.2110215232572|-6.2234669888569|-6.2234669888569|-6.2234669888569|-6.2234669888569|-6.2234669888569|-6.306630077688|-6.3965184574854|-6.3965184574854|||||||-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.6090666038585|6.1992680022652|6.1992680022652|6.1992680022652
06161|101083|/equities/cn-railway-grp|CHINA_A50||-6.5545692980745|-6.5545692980745|-6.5545692980745|-6.5545692980745|-6.6489659482085|-6.7721844176278|-6.7904212437096|-6.7904212437096|-6.7904212437096|-6.7904212437096|-6.7904212437096|-6.7904212437096|-6.7904212437096|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.8164594909659|-6.9565561731729||-6.9565561731729|-6.9565561731729|-6.9565561731729|-6.9565561731729|-6.9565561731729|-7.0089512621996|-7.0643903188834|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.2045743151852|-7.2045743151852||||-7.2934157499946|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5815898909923|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|||6.5584808836001|6.5584808836001|6.5305342684871|6.3018437231364|6.3018437231364|6.3018437231364|6.2347110944034|6.2347110944034|6.2347110944034|6.2347110944034|6.2177295514391|6.2177295514391|6.0991440689614|6.0008518772511|6.0008518772511|6.0008518772511|6.0008518772511|6.0008518772511|5.9650024755978|5.9650024755978|5.9338918906873|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|||||||5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.7262769763731|5.5903077727184|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|-5.7437107657216|-5.7437107657216|-5.7437107657216||-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.8124563003935|-5.8454246776884|-5.8454246776884|-5.8454246776884|-5.8454246776884|-5.8454246776884|-5.8743757970464|-5.8743757970464|-5.8743757970464|-5.9633657081491|-5.9633657081491|-5.9633657081491|-5.9633657081491|-5.9633657081491|-6.0020730874677|-6.033970186196|-6.1029878215562|-6.1029878215562|-6.1174937900053|-6.1174937900053|-6.1174937900053|-6.1611041157495|-6.2115475549796|-6.2115475549796|-6.2115475549796|-6.2115475549796|-6.2115475549796|-6.2726512002478|-6.2726512002478|-6.3260786689698|-6.3260786689698|-6.3260786689698|-6.4345317855344|-6.4444799174717|-6.5341931245228|-6.5341931245228|-6.5341931245228|-6.5341931245228|-6.5341931245228|-6.5341931245228|-6.5563259016033|-6.6631397550366|-6.6951552303921|-6.8301723701304|-6.8852674715833|-6.8852674715833|-6.8852674715833|-6.8852674715833|-6.8852674715833|-7.0947415821106|-7.1506166734454|||||||-7.1506166734454|-7.1506166734454|-7.1506166734454|-7.1506166734454|-7.1506166734454|-7.1506166734454|-7.2101297685567|-7.2279219703612|-7.2493579207457|-7.3653977246855|-7.4009976753233|-7.4402852236105|-7.4402852236105|-7.4402852236105|-7.4402852236105|-7.5630680586174|-7.5630680586174|-7.5870716047916|-7.5870716047916|-7.5870716047916|-7.5870716047916|-7.6117464649052|-7.6620046208548|-7.6620046208548|-7.6620046208548|-8.0744495469384|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.4373832184137|7.428497727278|7.428497727278|7.3638858348828|-8.0761438675233|-8.0761438675233
06162|101064|/equities/cn-railway-con|CHINA_A50||-8.6477068603799|-8.6477068603799|-8.6477068603799|-8.6477068603799|-8.7913410598222|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.7922882177698|-8.807542281931|-8.8422691618793|8.4482792218412|8.4482792218412||8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4482792218412|8.4372584181907|8.4372584181907|8.3736204922069|8.3188628976877|8.3188628976877|8.3188628976877|8.2881805968875|8.2207566447384|8.1252846394785|8.107944148412|8.107944148412|8.0715847780227||||8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0220809750498|-8.7331101211574|-8.7331101211574|-8.7331101211574|8.161427733386|8.161427733386|8.161427733386|8.161427733386|||8.161427733386|8.161427733386|8.1338084506596|8.0335235529756|8.0335235529756|8.0335235529756|7.9389144506294|7.928237924558|7.8990599137546|7.8990599137546|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|||||||7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.6863679568449|7.4670757629782|6.9717508000699|-7.636943640249|-7.7034961817755|-7.7034961817755|-7.7034961817755|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825||-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7690064118215|-7.7690064118215|-7.8622293390509|-7.8653575345782|-7.8653575345782|-7.8653575345782|-7.8653575345782|-7.8653575345782|-7.9274388426159|-7.9274388426159|-7.9274388426159|-7.9274388426159|-7.9274388426159|-7.9274388426159|-7.9274388426159|-7.9274388426159|-7.9810430599158|-8.0211589946686|-8.1147640740354|-8.1147640740354|-8.1786269650944|-8.2100949093746|-8.2100949093746|-8.2295498367865|-8.2806129279739|-8.2806129279739|-8.2806129279739|-8.2806129279739|-8.2806129279739|-8.3041519195217|-8.3041519195217|-8.3309630463505|-8.3309630463505|-8.3309630463505|-8.3616662983197|-8.3616662983197|-8.3616662983197|-8.3616662983197|-8.3616662983197|-8.3616662983197|-8.3616662983197|-8.3616662983197|-8.3990733628028|-8.5200817590018|-8.6145352528117|-8.7372615785093|-8.767915498412|-8.767915498412|-8.8270446042961|-8.8270446042961|-8.8270446042961|-9.0417159642054|-9.1435739293444|||||||-9.1452249114063|-9.1452249114063|-9.1452249114063|-9.1663237039316|-9.1663237039316|-9.1663237039316|-9.225915266857|-9.2694011345143|-9.2694011345143|-9.418778699265|-9.4719769089598|-9.5505297547334|-9.5673316288379|-9.5673316288379|-9.5673316288379|-9.7153685146335|-9.730409999|-9.8809601117902|-9.8809601117902|-9.8809601117902|-9.8809601117902|-9.9409936375678|-9.9409936375678|-9.9409936375678|-9.9409936375678|-10.611659468022|-10.957954765257|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.9459576372513|9.7966197071482|-10.614250930734
06163|8575|/equities/china-shenhua|CHINA_A50||-45.386754995337|-45.47306040233|-45.907957434301|42.322443796386|42.322443796386|42.322443796386|42.322443796386|42.108268977525|41.951411195731|41.810458443933|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|41.115849253283|40.859753134627|40.859753134627||40.859753134627|40.322504364538|40.137686347922|40.137686347922|40.137686347922|40.137686347922|40.137686347922|40.020206239445|39.575229409252|39.315812167099|39.224901148228|39.224901148228|39.224901148228|38.423223226763|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434||||38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.251071388407|38.251071388407|37.251747165437|36.878909216653|36.878909216653|36.878909216653|36.430253963674|36.430253963674|||36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.413059849435|36.121177508758|36.049083314921|34.922315794655|||||||34.798548548893|34.798548548893|34.798548548893|34.248944222349|33.577583450616|33.577583450616|33.397313800719|33.149956545304|33.149956545304|32.701063404558|32.241180484028|32.142078227382|32.142078227382|32.142078227382|32.142078227382|32.142078227382|32.142078227382|31.898419930517|31.6617095415|31.6617095415|31.6617095415|31.6617095415|31.384677827823|31.197873525251|31.197873525251|31.053745301155|30.435274159012|30.154257389306||30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.541074572264|-31.879526255593|-31.936485920504|-31.936485920504|-31.936485920504|-31.936485920504|-31.936485920504|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.735383738695|||||||29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.586282477864|29.586282477864|29.586282477864|29.582536099231|29.459982168865|29.459982168865|29.008869449509|28.465965580293|28.215945307792|28.215945307792|28.161598720154|28.161598720154|28.158444128655|27.927159426635|27.782955088025|27.210634184264|27.210634184264|27.210634184264|27.210634184264|27.210634184264|-28.481302711099|-28.481302711099|-28.481302711099|-28.481302711099|-28.481302711099|-28.58790464942|-28.58790464942|-28.778228235955|-28.779417085936|-28.779417085936|-29.169311469095|-29.169311469095|-29.169311469095|-29.169311469095|-29.169311469095|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598
06164|101103|/equities/china-state-co-ss|CHINA_A50||-5.5373042977812|-5.5373042977812|-5.5373042977812|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.5607216758418|-5.7341349039792|-5.7528828468734|-5.7528828468734|-5.7737586064266|-5.8124516671176|-5.8124516671176|-5.8124516671176|-5.8124516671176|-5.8139801922151|-5.8139801922151|-5.8139801922151|-5.8599778218081||5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5439731825455|5.5060813944719|5.4795349484441|5.4072610411111|5.3091787533698|5.2569493635125|5.2569493635125|5.2277213052055|5.1702458014246|5.1244261097637|5.1244261097637|5.1244261097637|5.1244261097637||||5.0783654083106|5.0783654083106|5.0646372684843|5.0646372684843|5.0646372684843|5.0646372684843|5.0646372684843|5.0646372684843|5.0512634790614|4.9369592972016|-5.3041574159964|-5.3041574159964|-5.3041574159964|5.046630139332|5.046630139332|5.046630139332|5.046630139332|||5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|4.9606999503032|4.8885555384839|4.8706325412148|4.8706325412148|||||||4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.7562581566036|4.6069536238975|-4.8818475957188|-4.8818475957188|-4.8870681284268|-4.8870681284268|-4.8870681284268|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399||-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9262884924597|-4.9262884924597|-4.9697652999766|-4.9887383076515|-4.9887383076515|-4.9887383076515|-4.9887383076515|-4.9887383076515|-4.9887383076515|-4.9887383076515|-5.0163759493129|-5.0876400231538|-5.1712665556998|-5.1918885821138|-5.1918885821138|-5.1918885821138|-5.2415429612039|-5.2917141671576|-5.3178071670041|-5.3178071670041|-5.3178071670041|-5.3178071670041|-5.3178071670041|-5.3442301675463|-5.3617141415974|-5.3617141415974|-5.3617141415974|-5.3617141415974|-5.3617141415974|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3674097541336|-5.3987884790106|-5.4608760973263|-5.4659733397485|-5.5477483121025|-5.5741647975828|-5.5829608724279|-5.5890202031926|-5.5890202031926|-5.5890202031926|-5.6989110560766|-5.7804566590378|||||||-5.8610630000509|-5.8767364781076|-5.8852630236607|-5.9065713967972|-5.9065713967972|-5.9065713967972|-5.9065713967972|-5.9065713967972|-5.920634941491|-5.994038533538|-6.0099245287379|-6.0099245287379|-6.0113024801821|-6.0113024801821|-6.0113024801821|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.0716209120017|-6.1701342205717|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7564143962022|5.7463441683808|5.7463441683808|5.7463441683808|5.7463441683808|5.5281601033783
06165|100310|/equities/united-network|CHINA_A50||4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.469381247704|4.4482015357468|4.3802239614563|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6538793018936|-4.7369499652326||4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917||||4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|||4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4177276780211|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.2821772073559|4.2347554572546|4.2347554572546|||||||4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.1441727355811|3.9363032398061|-4.2346873860501|-4.2346873860501|-4.268034874513|-4.268034874513|-4.268034874513|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.3149248248984|-4.4260274179169|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889||-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4880825182107|-4.5141138142895|-4.5141138142895|-4.56512661185|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5821547469799|-4.6230293803627|-4.6230293803627|-4.6230293803627|-4.6230293803627|-4.6230293803627|-4.6572549931666|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.7207214107055|-4.7207214107055|-4.7207214107055|-4.7207214107055|-4.7207214107055|-4.7333167957889|-4.7333167957889|-4.7333167957889|-4.7333167957889|-4.7333167957889|-4.7470186736437|-4.7872428393201|-4.8158255921289|-4.8342506738155|-4.8352475631935|-4.8352475631935|-4.9569416563492|-5.0354907822588|-5.0488785452289|-5.123754071598|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|||||||4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8153460887015|4.8153460887015|4.8153460887015|4.8153460887015|4.8153460887015|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835
06166|944122|/equities/vanke-a|CHINA_A50||-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.4629278866343|-7.5465865894482|-7.7406517448607|-7.8830456261851|-7.8830456261851|-7.8830456261851|-7.8830456261851|-7.8830456261851|-7.960255274517|-7.960255274517|-7.960255274517|-7.960255274517|-8.1847281294207|-8.3085866324483|-8.5023184476493|-8.6681316095589|-8.8573685175841|-8.9107635706374|-8.9107635706374|-9.0597375730352|-9.2413747420661||-9.3209724018698|-9.3427467158243|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|7.7800058343507|7.7583395616321|7.1981549413235|6.901838928597|6.6648208897829|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727||||6.5883344121407|6.2723911618153|-7.2848805041854|-7.2848805041854|-7.2848805041854|-7.4087558688658|-7.54528450325|-7.5814272756363|-7.8026970089569|-7.9718480096794|-7.9718480096794|-8.0276090289196|-8.1351209641651|-8.2656900883997|-8.5907666949525|-8.7764077482504|-8.867119530603|||-9.1590215671556|-9.5200237155509|-9.7691040893337|-9.7691040893337|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|-9.9962619013582|-9.9962619013582|-10.163624466238|-10.277360744804|-10.294289663467|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|||||||-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|9.286290391808|9.286290391808|9.286290391808|9.286290391808|9.286290391808|9.1786556602907|8.7935067151865|-9.8659182155476|-9.8659182155476|-9.9410202331395|-10.034716473078|-10.034716473078|-10.196351804177|-10.330390760015|-10.355989585001|-10.440049377585|-10.440049377585|-10.542276929379|-10.626418191592|-10.733798537431|-10.760862627366|-10.760862627366|-10.886508505008|-10.886508505008||-10.886508505008|-10.886508505008|-10.886508505008|-10.977787327393|-11.091985834554|-11.150352917723|-11.150352917723|-11.187059255233|-11.296176640845|-11.388474675177|-11.388474675177|-11.388474675177|-11.388474675177|-11.388474675177|-11.388474675177|-11.624416214623|-11.66835347713|-11.66835347713|-11.8503923052|-12.124880114468|11.299437794665|11.299437794665|11.299437794665|11.299437794665|11.299437794665|11.299437794665|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.154929635144|11.154929635144|11.154929635144|11.154929635144|11.154929635144|11.154929635144|10.886033161058|-11.912740646055|-12.074712420228|-12.113013851116|-12.234459518801|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.554984404702|-12.811649351274|-13.092387973108|-13.320431138452|-13.412692642722|-13.412692642722|-13.534658856429|-13.576843256462|||||||-13.711492108756|-13.757214015781|-13.837459610634|-13.978288755078|-14.043098195017|-14.066788029303|-14.066788029303|-14.123097286876|-14.224553278481|-14.433392025139|-14.495435318578|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.802709424226|-15.02245467209|-15.126616086156|-15.315684571963|-15.446204597512|-15.446204597512|-15.446204597512|-15.446204597512|-15.446204597512|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.086343964897
06167|100989|/equities/yangtze-power|CHINA_A50||28.531345510396|28.531345510396|28.531345510396|28.460382832325|28.009870305366|27.935826743467|27.935826743467|27.92620506211|27.92620506211|27.75411690522|27.347352439041|27.295391857486|27.199489111247|27.199489111247|27.199489111247|27.182325809259|27.182325809259|27.182325809259|27.182325809259|27.182325809259|27.182325809259|27.182325809259|26.879251339987|26.848612523691||26.817903016029|26.763225420777|26.539694742433|26.312994378663|25.939438707141|25.735789277559|25.735789277559|25.621652800366|25.621652800366|25.473503649814|25.323892448327|25.16099214331|25.128076950902|25.128076950902|24.903419088648|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278||||24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.692629678778|24.692629678778|24.646580446567|24.646580446567|24.42008933845|24.270654570426|24.201282805166|24.160868876467|-25.464239414813|-25.464239414813|||-25.464239414813|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.202315907529|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.169750402717|24.151388802295|23.96987678184|23.63402019268|||||||23.63402019268|23.63402019268|23.63402019268|23.38280026919|23.19588859883|23.152654312353|23.108263341788|23.108263341788|23.108263341788|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.860530276175|22.785033008651|22.710007405739||22.710007405739|22.710007405739|22.710007405739|22.710007405739|22.449453592809|22.42922221752|22.42922221752|22.42922221752|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|-23.098870391517|22.157278995747|22.157278995747|22.157278995747|22.157278995747|22.157278995747|22.008086819378|21.985097190768|21.894858299991|21.894858299991|21.894858299991|21.722065222816|21.670148775371|||||||21.670148775371|21.670148775371|21.670148775371|21.670148775371|21.66064564986|21.66064564986|21.66064564986|21.66064564986|21.66064564986|21.66064564986|21.62182836845|21.340920451774|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|21.264057354131|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596|-22.133856510596
06168|100299|/equities/citic|CHINA_A50||-18.603596395838|-18.603596395838|-18.603596395838|-18.603596395838|-18.603596395838|-18.878440639033|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.03254786169|-19.107830054621|18.285788875759||18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.285788875759|18.28122131464|18.28122131464|18.028307743218|18.028307743218|18.028307743218|18.028307743218|18.028307743218|18.028307743218|18.028307743218|18.028307743218|18.028307743218|18.028307743218||||18.004020314337|18.004020314337|17.55335712976|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-19.214958932897|-19.403843962374|-19.663159462283|-19.919620721947|-19.929024079785|||-20.198915750169|-20.355426701531|-20.355426701531|-20.355426701531|-20.604918383476|-20.691020222634|-20.822800022727|-21.093110462434|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.64714239008|19.503907357635|19.503907357635|19.503907357635|||||||19.503907357635|19.238786020744|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.020065045538|18.810628281901|18.522366058903|-20.359229035821|-20.359229035821|-20.359229035821|-20.359229035821|-20.454142406744|-20.499046991448|-20.547466741185|-20.547466741185|-20.547466741185|-20.547466741185|-20.547466741185|-20.778296985207|-20.922994881474|-20.922994881474|-20.922994881474|-20.922994881474||-20.922994881474|-20.922994881474|-20.922994881474|-20.928882472606|-21.192647475768|-21.245245497375|-21.245245497375|-21.445827953185|-21.492318650044|-21.492318650044|-21.68757621001|-21.732307446785|-21.95478620881|-21.982284229299|-21.982284229299|-21.982284229299|-21.982284229299|-22.080872713747|-22.342080314096|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.282405802143|21.282405802143|21.282405802143|21.282405802143|21.282405802143|21.282405802143|21.13267373656|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.828204100963|-22.828204100963|-22.828204100963|-22.828204100963|-22.828204100963|-22.879115786416|-22.936324800494|-22.936324800494|-22.936324800494|-22.936324800494|||||||-23.252430557458|-23.252430557458|-23.252430557458|-23.252430557458|-23.252430557458|-23.252430557458|-23.317143995727|-23.534049015536|-23.565054660919|-23.810616658664|-23.95512970127|-24.082955015397|-24.082955015397|-24.082955015397|-24.082955015397|-24.293839177264|-24.313153912373|-24.629615653166|-24.947350992769|-24.962611531781|-25.117346498223|-25.398812067659|-25.398812067659|-25.398812067659|-25.398812067659|-25.398812067659|-25.398812067659|-25.681176150258|-25.681176150258|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.619249171223|22.619249171223|22.619249171223|22.619249171223|20.926387700996
06169|101113|/equities/csr-corp|CHINA_A50||7.188536568256|7.188536568256|7.188536568256|7.188536568256|7.188536568256|7.188536568256|7.188536568256|7.1478186666654|7.0686873660801|6.9629857525029|6.7649841821633|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656||-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.3842388994656|-7.4413765676774|-7.5687517333867|-7.6189529749643|-7.6189529749643|-7.6248856506996|-7.6248856506996|-7.6248856506996|-7.6248856506996|-7.6248856506996|-7.6248856506996|-7.6248856506996|-7.6248856506996|-7.7443172625097|-7.7759081181985||||-7.7910090880374|-7.8783435508918|7.098119837565|7.098119837565|7.098119837565|7.098119837565|7.098119837565|7.098119837565|7.098119837565|6.8866916283202|6.8866916283202|6.5868793443653|6.4685095168947|6.4685095168947|6.4685095168947|6.4685095168947|6.4685095168947|||6.4685095168947|6.4685095168947|6.4011215741766|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3089982991061|6.2122205898321|6.1341340459228|6.0090378563537|5.7745444120713|5.7745444120713|5.7745444120713|5.7550495268844|5.6361662416483|5.5929625595968|5.5521805645537|5.4835339786291|5.4133709803422|||||||5.3443010267505|5.3308900657504|5.3181907034531|5.3181907034531|5.3181907034531|5.3181907034531|5.3181907034531|5.3181907034531|5.2924343056828|5.2365937174857|5.1228817769223|5.0673245971501|5.0673245971501|5.0673245971501|5.0673245971501|5.0673245971501|5.0673245971501|5.0539342586009|5.0539342586009|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386||-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.3541713628688|-5.4299285677423|-5.4299285677423|-5.4299285677423|-5.4299285677423|-5.4299285677423|-5.4299285677423|-5.4504763050598|-5.515711354096|-5.515711354096|-5.5391517559574|-5.5391517559574|-5.5391517559574|-5.5391517559574|-5.5391517559574|-5.5391517559574|-5.5391517559574|-5.5391517559574|-5.5585019235132|-5.5801874919583|-5.5801874919583|-5.6240972726268|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.628373559077|-5.6393041696365|-5.7125601333839|-5.7978446530481|-5.8941907086956|-5.8941907086956|-5.9113228231655|-5.9431366026386|-5.976773613763|-5.976773613763|-6.0264151560732|-6.0959308563345|||||||-6.0959308563345|-6.0959308563345|-6.0959308563345|-6.0959308563345|-6.0959308563345|-6.0959308563345|-6.1054787568111|-6.1316430758391|-6.1618258898958|-6.2126143983668|-6.2126143983668|-6.2126143983668|-6.2501269768417|-6.2545396455939|-6.2545396455939|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.3179952055104|-6.4238834281639|-6.500981849639|-6.5155354012034|-6.5233725694575|-6.5863241182627|-6.5863241182627|-6.5979823044218|-6.5979823044218|-6.5979823044218|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694|-6.7658167016694
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||-35.614758222123|-35.614758222123|-35.614758222123|-35.614758222123|-35.614758222123|-36.140842350347|-36.186903810333|-36.186903810333|-36.432671917622|-36.438983566467|-36.438983566467|-36.438983566467|-36.438983566467|-36.438983566467|-36.438983566467|-36.438983566467|-36.958314082031|-37.283682449002|-37.361537839225|-37.361537839225|-37.361537839225|-37.361537839225|-37.427574677294|-37.427574677294||-37.856041057434|-37.856041057434|-37.856041057434|-37.856041057434|-37.856041057434|-38.427607733643|-38.427607733643|-38.427607733643|-38.529564334989|-38.617850040993|-39.231498214493|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957||||36.457247277767|36.457247277767|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.600901962733|-39.802669500218|-40.486853889741|-40.736505618932|-41.180006573865|||38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|37.501194211516|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|36.531594844961|35.099551726606|34.73339054455|34.643766534214|||||||34.095852891477|33.628723612397|32.958384308683|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.820566403439|-37.258960763139|-37.498846733484|-37.527954620144|-37.527954620144|-37.527954620144|-37.634948035105|-38.366051854937|35.114492966925|35.114492966925|35.114492966925||35.114492966925|34.279990701979|-36.703503752638|-36.703503752638|-36.703503752638|-36.703503752638|-36.703503752638|-36.703503752638|-36.87944979236|-37.179943874649|-37.625493397505|-37.905546151036|-38.510050626192|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|36.239782255736|35.856422761907|35.522693797206|35.486325551244|35.263693386949|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.211083786845|-38.620092384418|-38.860101055658|-39.580111529602|-40.243458035007|-40.619954694658|-40.848117528044|-40.848117528044|-40.848117528044|-40.848117528044|-40.848117528044|-40.848117528044|||||||-40.848117528044|-40.848117528044|-40.848117528044|-40.848117528044|-40.848117528044|-40.848117528044|-41.290946683867|-41.290946683867|-41.479375026693|-41.479375026693|-41.479375026693|-41.479375026693|-41.479375026693|-41.479375026693|-41.479375026693|-42.475972862232|-42.59982766567|-42.59982766567|-42.59982766567|-42.59982766567|-42.847583870737|-43.142218353003|-43.142218353003|-43.142218353003|-43.142218353003|-43.142218353003|-43.318574854235|-43.74564059189|-44.267933770585|-45.267148040586|-45.455720079003|-45.821354905829|-46.348171914137|-46.5201927959|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528|-47.173812256528
06171|1076874|/equities/foxconn|CHINA_A50||25.539809993301|25.539809993301|25.539809993301|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.22186046687|25.113179695244|24.472421235106|23.631023056266|23.101136241751|22.883786381884|22.883786381884|22.883786381884||22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.883786381884|22.853114854385|22.853114854385|22.853114854385|21.882010380946|21.882010380946|21.882010380946|21.882010380946|21.882010380946|21.882010380946|21.882010380946|21.40723389224||||21.363037624136|20.846152559668|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|||20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.36019952738|20.36019952738|20.36019952738|20.36019952738|20.36019952738|20.36019952738|20.340060916503|20.340060916503|19.620623922966|18.929449439406|18.929449439406|18.929449439406|17.751610305971|16.41678781318|15.472640941753|15.472640941753|15.460446098888|15.460446098888|15.460446098888|15.369912920125|15.369912920125|15.369912920125|13.99934727365|||||||13.090385666757|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.880008951927|12.880008951927|12.880008951927|12.463899365294|-14.176659328203|-14.176659328203|-14.176659328203|-14.176659328203|-14.416843077055|-14.543159322067|-14.595177416585|-14.795712971126|-14.795712971126|-15.127458492291|-15.378287491282|13.749524248106|13.749524248106||13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.287249764317|-15.754723009673|-15.765802896913|-16.05089228782|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|14.453494587438|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.21646592104|-16.273850991589|-16.472611986114|-17.202902143215|-18.802668378325|-19.143356343812|-19.143356343812|-19.805951989035|-20.15272364389|-20.855249243435|-21.193993034411|-21.193993034411|-21.193993034411|-21.193993034411|||||||-21.193993034411|-21.193993034411|-21.193993034411|-21.193993034411|-21.193993034411|-21.193993034411|-21.281636612309|-21.281636612309|-21.281636612309|-21.313486409069|-21.907761388223|-22.158624336897|-22.175945411083|-22.175945411083|-22.175945411083|-23.042717653245|-23.403576221433|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.105938128948|-24.352154074245|-24.447948466996|-24.962720459545|-25.388729741352|-25.388729741352|-26.081455298139|-26.081455298139|21.637035938139|21.637035938139|21.637035938139|21.637035938139|21.637035938139|21.637035938139|21.637035938139|21.637035938139|21.637035938139
06172|944220|/equities/gree-electric-a|CHINA_A50||-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.160007135957|-40.573833539272|-40.573833539272|-40.916481735733|-41.55997970637|-41.830533007078|-41.921702679983|-42.0523641871|-42.0523641871|-42.0523641871|-42.0523641871|-42.342628298709|-42.468475565325|-42.779417922111|-43.094387530474|-43.094387530474|-43.094387530474|40.467227540402|40.467227540402||40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.149697606198|39.804238798349|39.804238798349|39.804238798349|39.744708063568||||38.484118570183|37.245686757669|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|37.915048939358|37.915048939358|37.915048939358|||37.915048939358|-40.28576950148|-40.28576950148|-40.28576950148|-40.28576950148|-40.28576950148|-40.28576950148|-40.29872623583|-40.29872623583|-40.478028362551|-40.55614287937|-40.821825319797|-41.06147311161|38.58039487233|38.58039487233|38.58039487233|38.58039487233|38.58039487233|38.58039487233|38.398216601105|37.999684832595|37.997882022414|37.997882022414|37.175423875951|36.74436067597|36.588177087748|36.554973034756|36.554973034756|35.709414593264|35.402680414567|35.382979306523|34.831087228263|34.001209175812|||||||33.864675853238|33.816205186591|33.816205186591|33.440784846131|33.313560216005|33.313560216005|33.298400367162|33.160444326821|32.952717537817|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.124104810333|31.894003895229|31.811672452761|31.741858433434|31.606510531845|31.125691198938|-33.390996303538|-33.390996303538|-33.390996303538|-33.476102284156|-33.476102284156||-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.763446520394|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-34.129815701193|-34.129815701193|-34.129815701193|-34.475350092458|-34.898722647083|-35.110248775893|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.211318702643|-35.211318702643|-35.260909525492|-35.456566987146|-35.840629138008|-36.316810967144|-36.52812149968|-36.637358273028|-36.874842101732|34.948738231867|34.948738231867|34.948738231867|34.948738231867|||||||34.948738231867|34.948738231867|34.948738231867|34.899708366625|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.649563375021|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.964070308466|-37.437854753886|-37.785263695289|-37.785263695289|-37.785263695289|-37.785263695289|-37.785263695289|-38.475291638429|-38.845879454144|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.473791372203
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||-21.041202439957|-21.159085849284|-21.159085849284|-21.159085849284|-21.159085849284|-21.159085849284|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.407625097394|-21.5806935566|-21.697522960245|-21.697522960245|-21.756137567691|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152||20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.13133739928|20.13133739928|20.13133739928|20.13133739928|20.13133739928|19.930930291056|19.564202327805|19.564202327805|19.564202327805|19.564202327805|19.246335792627|18.733706156507|18.218561667088|18.063932833986|18.063932833986|18.063932833986||||18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|||17.709370862463|17.643744851724|17.541789438837|17.541789438837|17.541789438837|17.541789438837|17.541789438837|17.467543710727|17.401160890812|17.385178335236|-19.223027434632|-19.223027434632|-19.223027434632|-19.562807735122|-19.947564637569|-20.288046936456|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|||||||18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.617784546873||18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.406475931684|18.406475931684|18.222195844164|18.09093665878|18.09093665878|18.09093665878|18.09093665878|18.09093665878|17.962706669614|17.80745178731|17.619946760951|17.598274649314|17.450864208752|17.450864208752|17.450864208752|17.450864208752|17.450864208752|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.262726357276|16.969140956463|16.619044248331|16.598016866932|16.598016866932|16.598016866932|16.598016866932|16.598016866932|16.598016866932|16.543580607964|16.543580607964|16.543580607964|16.543580607964|16.543580607964|16.543580607964|16.543580607964|||||||16.543580607964|16.543580607964|16.407312583475|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.763464224354|-17.831626322552|-17.940695977524|-18.054107586891|-18.054563858278|-18.105626797419|-18.142550338628|-18.142550338628|-18.142550338628|-18.142550338628|-18.142550338628|-18.24061082615|-18.24568010716|-18.32853260469|-18.649481460248|-18.657201736939|-18.736223279056|-18.736223279056|-18.736223279056|-19.189138053321|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||-14.143209130723|-14.143209130723|-14.143209130723|-14.143209130723|-14.18301037413|-14.306122447187|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.505079341297|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324||13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.417452543324|13.298636506114|13.298636506114|13.298636506114|13.298636506114|13.254596151813|13.24455119714|13.160483074802|13.160483074802|13.160483074802|13.160483074802||||13.132756286955|13.132756286955|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-14.012193505488|-14.117437274944|-14.225485598258|-14.285539824888|||-14.486710927139|-14.58537840632|-14.58537840632|-14.58537840632|-14.947087497483|-15.029541513402|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.212473742881|14.207727785263|14.207727785263|14.207727785263|14.207727785263|14.207727785263|14.207727785263|14.178432260327|14.178432260327|14.178432260327|14.178432260327|14.178432260327|14.124154536453|14.124154536453|14.124154536453|14.124154536453|||||||14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.003505301174|13.798339340087|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.15394352981|-15.242159091858|-15.25686684488|-15.25686684488|-15.25686684488|-15.25686684488|-15.25686684488||-15.25686684488|-15.25686684488|-15.25686684488|-15.25686684488|-15.271861472394|-15.271861472394|-15.271861472394|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.771645263495|14.744991821647|14.744991821647|14.744991821647|14.744991821647|14.650311438964|14.650311438964|14.650311438964|14.650311438964|14.650311438964|14.650311438964|14.600901198305|14.395988999961|14.395988999961|14.308877162534|-14.819326159258|-14.819326159258|-14.819326159258|-14.819326159258|-14.819326159258|-14.819326159258|-14.819326159258|-14.99480713396|-15.049013328878|-15.049013328878|-15.049013328878|-15.049013328878|-15.049013328878|-15.111683080628|-15.111683080628|-15.12139826404|-15.12139826404|||||||-15.323775933704|-15.380862260882|-15.38246721396|-15.38246721396|-15.38246721396|-15.38246721396|-15.448852212|-15.501113664427|-15.501113664427|-15.523698814532|-15.523698814532|-15.523698814532|-15.523698814532|-15.523698814532|-15.523698814532|-15.589109694318|-15.616233228926|-15.70136973514|-15.764777538387|-15.764777538387|-15.8969754877|-15.970933530942|-15.970933530942|-15.970933530942|-15.970933530942|-16.037590289333|-16.037590289333|-16.037590289333|-16.211211496171|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|15.101075198215|14.916103230391|14.916103230391|14.916103230391|14.916103230391|14.531781155174
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.528349948907|-31.569833094305|-32.006830105598|-32.006830105598|-32.494256215421|-32.58750682973|-32.768404397247|-32.768404397247|-32.917671531304|-33.244079953945|-33.545644740833|-33.711271158604|-33.886967729361|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621||32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.606857197297||||30.988174536507|30.765192776566|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.228475990385|-33.281640095281|-33.599045270866|-33.750605788701|-33.866784006217|||-34.182537933035|-34.525150481527|-34.525150481527|-34.525150481527|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.062497899847|32.062497899847|31.613392815566|31.613392815566|31.263769557714|31.202522095309|30.642245195824|30.623389960461|30.623389960461|||||||30.019878971503|29.64669176396|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.903757127083|-33.278064763057|-33.304585382658|-33.304585382658|-33.743984034015|-34.433314008131|32.06357063154|32.06357063154|32.06357063154|32.06357063154||32.06357063154|-34.708961029243|-34.708961029243|-34.708961029243|-34.708961029243|-34.708961029243|-34.983845520231|-35.289826287398|-35.293141141611|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.602911980204|-36.041013116364|-36.697793292475|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.581925362428|34.534917586468|34.042131575635|33.794081953859|33.794081953859|33.794081953859|33.794081953859|33.701756243017|33.258617988456|32.900579282812|32.900579282812|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.210581099397|-34.257315273323|-34.257315273323|-34.257315273323|||||||-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.664238950984|-35.151376323983|-35.386531808956|-35.664479550369|-35.969420866445|-36.493244864626|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.960996335617|-36.960996335617|-36.960996335617|-36.960996335617|-36.960996335617|-36.960996335617|-37.06166362086|34.016441347585|34.016441347585|34.016441347585|34.016441347585|34.016441347585|34.016441347585|34.016441347585|33.527158315961|33.481139212431|33.481139212431|33.481139212431|33.481139212431|32.312379233905
06176|101084|/equities/icbc-ss|CHINA_A50||5.6722685728902|5.6722685728902|5.6722685728902|5.6491153889024|5.6491153889024|5.6491153889024|5.6491153889024|5.6362391768919|5.6285991468945|5.5256656318813|5.4757397075394|5.4458218305088|5.4292465546371|5.3858295655517|5.3442548354762|5.3199554759631|5.3199554759631|5.3199554759631|5.3199554759631|5.3199554759631|5.3199554759631|5.3199554759631|5.3199554759631|5.3199554759631||5.3199554759631|5.3099504928202|5.3005006821521|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2989467411915|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685||||5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.1796363399522|5.1773738911965|5.1281929867376|5.1158819032342|5.1158819032342|5.1158819032342|5.1158819032342|5.1157228900752|||5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.0435811097712|5.0397540720045|5.0397540720045|5.0397540720045|||||||5.0397540720045|5.0397540720045|5.0397540720045|4.9497267572681|4.907502120488|4.907502120488|4.8822244999067|4.8789189741514|4.8789189741514|4.7999100337979|4.7721224240194|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.6925067730098|-4.8651890060479|-4.8651890060479||-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8652331678434|-4.8652331678434|-4.8735924659354|-4.9210026149169|-4.9210026149169|-4.9210026149169|-4.9210026149169|-4.9210026149169|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.936814907662|-4.9443829382759|-4.9443829382759|-4.9443829382759|-4.9443829382759|-4.9443829382759|-4.9526479338387|-4.9779531401343|-4.9779531401343|-4.9779531401343|4.742879620766|4.742879620766|4.742879620766|4.742879620766|4.742879620766|4.7176437814758|4.6946043393927|4.6773383509139|4.6475980426448|4.5759158141982|4.5759158141982|4.5759158141982|||||||4.5759158141982|4.5759158141982|4.5759158141982|4.5759158141982|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.4954451843203
06177|101060|/equities/ind-bank|CHINA_A50||-17.509072507836|-17.509072507836|-17.509072507836|-17.509072507836|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.126423836389|-18.21991539072|17.399118435658||17.399118435658|17.399118435658|17.399118435658|17.399118435658|17.399118435658|17.399118435658|17.399118435658|17.399118435658|17.399118435658|17.237149861417|17.237149861417|17.237149861417|17.237149861417|17.03222270434|17.03222270434|16.70024814015|16.413610345847|16.3636533855|16.3636533855|16.248504757727|16.181672440464|16.060053806528|16.060053806528|16.060053806528|16.060053806528||||15.896726905223|15.700807371533|15.457008457621|15.394317898466|15.394317898466|15.394317898466|15.394317898466|15.394317898466|15.394317898466|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|||-16.283691638214|-16.532615314599|-16.532615314599|-16.532615314599|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|15.84361479499|15.592349505183|15.410389025737|15.297654451849|||||||15.11239318265|15.017954807388|15.017954807388|14.911566131409|14.911566131409|14.911566131409|14.911566131409|14.911566131409|14.895629636773|14.711809997568|14.532011381796|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492||14.454508976492|13.997787692318|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.70600624969|-14.886118050972|-15.075763091825|-15.075763091825|-15.098625723281|-15.152917455477|-15.204033067249|-15.204033067249|-15.224440786547|-15.224440786547|-15.224440786547|-15.224440786547|-15.224440786547|-15.224440786547|-15.361600740426|-15.38288975609|-15.391544510398|-15.490604852607|-15.567338703927|-15.667598882048|-15.70677621136|-15.72040662125|-15.72040662125|-15.72040662125|-15.72040662125|-15.72040662125|-15.80989593218|-16.194171381562|-16.194171381562|-16.194171381562|-16.196857347056|-16.249286057734|-16.26642897635|-16.32436517112|-16.497627929764|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|||||||-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.511714984658|-16.629030724223|-16.629030724223|-16.652778817378|-16.652778817378|-16.652778817378|16.061535153042|16.061535153042|16.061535153042|16.061535153042|16.061535153042|16.061535153042|16.061535153042|16.061535153042|16.061535153042|16.061535153042|15.664483424967
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||-26.282496978647|-26.282496978647|-26.282496978647|-26.282496978647|-26.519440599952|-26.767156968154|-27.056284888627|-27.122538548975|-27.185246965149|-27.185246965149|-27.185246965149|-27.185246965149|-27.185246965149|-27.185246965149|-27.185246965149|-27.185246965149|-27.491385800816|-27.72042905752|-28.138253338515|-28.35639321294|-28.373880209336|-28.373880209336|-28.37875611452|-28.401395555643||-28.780438895919|-28.979377530126|-29.038753480943|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.951104454259|27.756782112364|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146|27.272717241146||||27.01246405056|26.859276399824|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.342884578757|-28.636537594324|-28.699738072178|-28.699738072178|||27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.534853423495|27.410947972822|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.258574549106|27.056750579837|26.699722709659|26.475247107616|||||||26.283144975727|26.283144975727|26.161272394464|25.945886034391|25.945886034391|25.945886034391|25.945886034391|25.945886034391|25.828206162344|25.456339735335|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.324334262969|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768||25.316534182768|25.297112303587|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.889668751744|-26.889668751744|-27.215744125608|-27.405827217371|-27.511098720778|-27.511098720778|-27.511098720778|-27.570986185237|-27.570986185237|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.269773962613|26.240213715142|26.240213715142|26.14134983123|26.131143408557|26.131143408557|26.131143408557|25.216826577474|24.970918279544|-26.771017709203|-26.771017709203|-26.771017709203|-26.9833532603|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|||||||-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.469275894524|-27.584749900369|-27.761945206885|-27.827401452306|-27.827401452306|-27.855551014629|-27.855551014629|-27.855551014629|-27.855551014629|-27.855551014629|-27.855551014629|-27.911050302853|-27.911050302853|-28.030610807593|-28.386062360908|-28.386062360908|-28.511179951722|-28.624089801637|-28.635655390253|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||37.230312270167|-40.666302416036|-40.666302416036|-40.666302416036|-40.666302416036|-40.666302416036|-40.666302416036|-40.666302416036|-40.666302416036|-41.037557943341|-41.886730361512|-42.390256008098|-42.729729847322|-43.139144690181|-43.184603566753|-43.356781927333|-44.244759417889|-44.589241600782|-44.589241600782|-44.589241600782|-44.589241600782|-44.972491159208|-45.230106053446|-45.230106053446||-45.230106053446|-45.230106053446|-45.230106053446|-45.230106053446|-45.230106053446|-45.414913662876|-45.414913662876|-45.414913662876|-45.414913662876|-45.414913662876|-45.814347912432|-46.349831344421|-46.89981243537|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.563177165573|43.165752474009||||42.414169381657|42.155189592086|40.93465559399|-45.515431050285|-45.515431050285|-45.515431050285|-45.515431050285|-45.654925906906|-47.534825066984|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|||43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|40.880618857607|40.880618857607|40.880618857607|40.880618857607|40.880618857607|40.880618857607|40.760686449722|39.802985037384|39.401955648456|39.401955648456|39.401955648456|38.640507640877|38.529022829079|38.529022829079|38.308913169463|37.769348500128|37.555941235086|37.179002710651|||||||37.179002710651|36.435002376051|34.297226218616|-40.40095470639|-40.40095470639|-40.984397339511|-41.421550988807|-42.411724355103|-43.287471429377|-43.455632322976|-43.455632322976|-43.455632322976|-43.834971394303|-43.834971394303|-43.834971394303|-43.834971394303|-43.834971394303|-44.274968003964|-44.303907711977|-44.303907711977|-44.460809858076|-44.460809858076|-44.460809858076|-44.774231336108|-45.822478821533|-46.587199267035|-46.614724495991|-46.614724495991||-46.614724495991|-46.614724495991|-46.614724495991|-46.614724495991|-47.155092231265|-47.155092231265|-47.447881053809|-47.944866523614|-48.117072804626|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.226801523917|-48.413667927576|-48.644631344293|-48.930701527567|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|45.602296852572|45.515885273068|44.746215179929|44.746215179929|44.52168508048|44.52168508048|42.746317815727|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|||||||42.254040552351|42.131713894973|41.588015693172|41.326681501053|41.194425251546|41.194425251546|41.194425251546|41.194425251546|40.890472891665|39.848302526316|39.690103049251|39.690103049251|39.690103049251|38.56462859837|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-44.287482280591|-44.287482280591|-44.287482280591|-44.287482280591|-44.287482280591|-44.287482280591|-44.727202542467|-44.761678333531|-44.761678333531|-44.761678333531|-46.722419336383|-46.908800737664|-47.870336153557|-48.045372011982|-49.207384367522|45.090468650587
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||-1541.4881193029|-1541.4881193029|-1541.4881193029|-1541.4881193029|-1544.6284753865|-1547.3047169619|-1547.3047169619|-1547.3047169619|-1547.3047169619|-1547.3047169619|-1550.680321729|-1550.680321729|-1550.680321729|-1550.680321729|-1550.680321729|-1572.8070062396|-1579.366438518|-1579.366438518|-1609.2409373101|-1609.2409373101|-1615.7143227056|-1632.1915326069|-1646.7216844504|-1653.4685382782||-1690.1667230327|-1698.8618767746|-1699.4430434888|-1699.4430434888|-1699.4430434888|-1713.4027658773|-1720.981975378|-1726.8973324316|-1726.8973324316|-1737.9091996635|-1746.3858186366|-1759.3253345094|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1692.3258090274|1670.3769636438||||-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1727.4946100929|1656.3977824595|1656.3977824595|||1656.3977824595|1654.5321517994|1654.5321517994|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1633.5974145127|1609.7827175141|1604.8293761266|1604.8293761266|1602.5870835|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|||||||1596.2972928902|1580.6525232417|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1690.5734651937|-1708.8638138654|-1718.3497671421|-1720.3120174734|-1727.1540216127|-1727.1540216127|-1727.1540216127|-1737.9873107979|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366||-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1740.452100233|-1740.452100233|-1758.6218427676|-1758.6218427676|-1758.6218427676|-1771.348559111|-1771.348559111|-1784.3273039059|-1804.5892637257|1716.6740448139|1716.6740448139|1716.6740448139|1712.480596256|1712.480596256|1712.480596256|1712.480596256|1712.4704348007|1712.4704348007|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1703.1051936636|1703.1051936636|1703.1051936636|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1771.5194116902|-1815.6175085851|-1815.6175085851|-1829.0755927638|-1846.7506450631|-1861.0528442921|-1861.0528442921|-1869.0289088784|-1869.0289088784|||||||-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1876.0072797893|-1890.6468893818|-1899.512415835|-1899.512415835|-1899.512415835|-1899.512415835|-1899.512415835|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1775.4419555027
06181|944533|/equities/midea-group-a|CHINA_A50||-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-68.197914134262|-68.747274887085|-68.747274887085|-68.747274887085|-69.210783430651|-69.210783430651|-69.210783430651|-69.210783430651|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267||-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-70.009441475686|-70.009441475686|-70.824379926055|-70.853448140576|-70.853448140576|-70.853448140576|-70.853448140576|-70.853448140576|-71.37105055645|-72.387832968267|-72.942588321404|66.619369693248|66.619369693248|66.619369693248|66.619369693248|66.619369693248|66.619369693248|66.014857605264|65.681613790603|65.681613790603|65.161730283501||||65.161730283501|65.161730283501|65.161730283501|65.161730283501|65.161730283501|65.161730283501|65.161730283501|64.809145285026|64.465160291875|62.884627785379|62.71513649059|61.574597758555|61.574597758555|61.574597758555|61.574597758555|61.574597758555|61.574597758555|||61.574597758555|61.040660242796|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.006786865289|59.711433139438|59.431396479218|59.431396479218|58.61877546797|57.518082200265|56.594669746491|56.594669746491|56.594669746491|56.594669746491|56.594669746491|56.517967037727|56.362918511734|56.362918511734|||||||56.362918511734|55.565147095386|55.565147095386|54.68782689796|54.68782689796|54.68782689796|54.657071004509|54.657071004509|54.603966697718|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|52.697930505405|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|51.997533901331|51.61578217038|51.61578217038||51.289757839932|50.72472987362|50.20192310753|49.864356914521|49.722620133295|49.154578875319|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.756997709585|-53.382776716366|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.929124908889|-55.514027998673|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-56.093693692453|-56.093693692453|-56.349658073063|-56.696287222566|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|||||||54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|53.619953176785|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-58.552344463484|-58.594314763762|-58.594314763762|-58.594314763762|-58.844892287226|-58.844892287226|-59.720436493525|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|54.871116695352
06182|101073|/equities/new-cn-insuran|CHINA_A50||-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-31.973118913221|-32.033466061009|-32.253851475598|-32.497057559624|-32.707841054748|-33.096489950628|-33.283321959676|-33.295913128143|-33.295913128143|-33.295913128143|-33.295913128143|-33.295913128143|-33.422681389126|-33.910201454464||-34.336335076561|-34.633705233722|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.297956817034|32.097293132474|32.097293132474|30.943101505361|30.321224852758|30.212685963202|30.212685963202|29.970044308592|29.970044308592|29.923959140644|29.923959140644|29.923959140644|29.923959140644||||28.904399638558|28.73322079489|28.019135399101|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-31.192801096271|-31.594222283176|-32.117470131772|-32.330370572989|||-32.330370572989|-32.330370572989|-32.330370572989|-32.330370572989|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|29.121414188161|28.372682575401|28.309428129301|28.309428129301|||||||28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|27.978252527566|26.953058796294|-30.626038621522|-30.626038621522|-30.88766087185|-30.88766087185|-30.88766087185|-30.88766087185|-30.88766087185|-30.88766087185|-31.121845442836|-31.537605928916|29.277472739588|29.277472739588|29.277472739588|29.277472739588|29.277472739588|29.277472739588|-31.259861567995||-31.259861567995|-31.259861567995|-31.259861567995|-31.259861567995|-31.386511064658|-31.386989953942|-31.386989953942|-31.664989554028|-31.853877689155|-31.999307687318|-32.360461963658|-32.360461963658|-32.360461963658|-32.360461963658|-32.360461963658|-32.444829651167|-32.444829651167|-32.505920830093|-32.883245616844|-33.437032672008|-33.437032672008|-33.437032672008|-33.437032672008|-33.696891915455|-33.696891915455|-34.269495795851|-34.269495795851|-34.322390043421|-34.322390043421|-34.322390043421|-34.322390043421|-34.536344168668|-34.536344168668|-34.536344168668|-34.568718086884|-34.838574024489|-35.446193479223|-35.481022497509|-35.481022497509|-35.481022497509|-35.481022497509|-35.996136184638|-36.474041510627|-36.673199584216|-36.673199584216|-37.067442922824|-37.779379558821|-38.268802902164|-38.268802902164|-38.290892995134|-38.642833732186|-38.642833732186|-38.642833732186|-38.642833732186|-38.642833732186|-38.642833732186|-38.642833732186|-38.642833732186|-39.174260482323|-39.254178110242|||||||-39.780753735568|-40.085838136702|-40.394820541838|-40.704243495176|-40.926844287446|-40.926844287446|-41.155938546449|-41.779931828479|-42.047146899943|-42.796045336023|-42.796045336023|-43.11060591196|-44.454006306054|-45.049821566802|-45.049821566802|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-45.582236996861|-46.394710054631|-46.594677490918|-47.007420375312|-47.07342005066|-47.07342005066|42.642163049414|42.642163049414|42.642163049414|42.642163049414|42.642163049414|42.642163049414|42.642163049414|42.642163049414|42.642163049414|41.176675882126|41.176675882126|41.176675882126|41.176675882126|39.281307103661
06183|101123|/equities/petrochina-ss|CHINA_A50||9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.7516148633994|9.7267941443166|9.5464377367983|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.443414595397|-10.573793891041|-10.610778586515|-10.610778586515|-10.610778586515||-10.610778586515|-10.610778586515|-10.610778586515|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037||||9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.7856888882181|9.7856888882181|9.7856888882181|9.4357649078922|9.3363150479564|9.3363150479564|9.3116666648953|9.3116666648953|9.3116666648953|||9.2896296022301|9.0851437778346|8.9323819711332|8.74820206723|8.4302223181336|8.4302223181336|8.4302223181336|8.40080282154|8.3567933146149|8.3567933146149|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2336499121376|8.1896114246258|8.1656795493109|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|7.8879318784851|7.8065906179368|7.6556566702459|7.5935064131749|||||||7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.352229415789|6.8946990827882|-7.5177787934601|-7.5177787934601|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0037659637112|6.9519623376682|6.7649581540243|6.6943979118285||-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1574602601907|-7.1574602601907|-7.1660669907355|-7.1840166220212|-7.1840166220212|-7.1840166220212|-7.1840166220212|-7.1840166220212|-7.1840166220212|-7.1840166220212|-7.3789072444201|-7.4311909781506|-7.4311909781506|-7.4311909781506|-7.4311909781506|-7.4311909781506|-7.4691010698798|-7.4914100713618|-7.4914100713618|-7.4914100713618|-7.4914100713618|-7.4914100713618|-7.4914100713618|-7.4914100713618|-7.5981072063586|-7.5981072063586|-7.5981072063586|-7.5981072063586|-7.5981072063586|-7.5981072063586|-7.5981072063586|-7.6378967624396|-7.7114389308236|-7.7114389308236|-7.7114389308236|-7.7114389308236|-7.7114389308236|-7.8921544163251|-8.0192646176756|-8.0192646176756|-8.1370434819835|-8.1370434819835|-8.1370434819835|-8.1619376462149|-8.1619376462149|-8.1619376462149|-8.1619376462149|-8.1619376462149|-8.1619376462149|-8.1988196418735|-8.3014666025343|-8.3429834274233|7.8527450726348|||||||7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.8527450726348|7.7802723961757|7.7030806097373|7.6619764401783|7.6619764401783|7.6619764401783|7.6619764401783|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|-8.173458813313|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752|7.560577973752
06184|944579|/equities/ping-an-bank-a|CHINA_A50||-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.603882398929|-10.712091594632|-10.755544922596|-10.755544922596|-10.808383276999|-10.84153663112|-11.404798330511|-11.404798330511|-11.483665216461||-11.516294572635|-11.519215740411|-11.59135099434|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.787927989318|10.771030827975|10.627256257242|10.396951259182|10.37821164961|10.37821164961|10.312457517732|10.307679442893|10.307679442893|10.307679442893|10.307679442893|10.307679442893||||10.153532483324|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|-10.649444271914|-10.649444271914|-10.649444271914|-10.649444271914|10.125710149041|10.125710149041|10.125710149041|10.125710149041|||10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|9.8824555028713|9.4010621297399|9.146179542281|9.1063172022748|||||||9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|8.9620189843628|8.92834863048|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466||-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5756925476754|-9.6379916814924|-9.6864833358456|-9.6864833358456|-9.6864833358456|-9.6864833358456|-9.6864833358456|-9.7710924682274|-9.825102812411|-9.8784473277481|-9.9254974631635|-10.014441572755|-10.017157222529|-10.07184081795|-10.239268045979|-10.344186656296|-10.405762796733|-10.479180633065|-10.507422777278|-10.554970025175|-10.554970025175|-10.554970025175|-10.583855204178|-10.677702194151|-10.677702194151|-10.677702194151|-10.683558258411|-10.797287076707|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.922086744649|-10.970786460072|-10.970786460072|-11.039762479101|-11.201402750318|-11.341003195781|-11.383460041351|-11.383460041351|-11.420511188846|-11.432545173734|-11.432545173734|-11.509994345645|-11.509994345645|||||||-11.520866387231|-11.520866387231|-11.520866387231|-11.520866387231|-11.520866387231|-11.520866387231|-11.627073651268|-11.662859154757|-11.686510669982|-11.799272598793|-11.799272598793|-11.804191710739|-11.86243568768|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-12.012783967161|-12.078648949887|-12.179609829878|-12.314456641791|-12.314456641791|-12.425818485321|-12.425818485321|-12.425818485321|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.353127048106
06185|101078|/equities/cn-ping-an|CHINA_A50||-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.179158994761|-43.349147492974|-43.349147492974|-43.537386238938|-43.54269749949|-43.54269749949|-43.54269749949|-43.582669689158|-43.582669689158|-43.582669689158|-43.582669689158|-43.582669689158|-43.582669689158|-43.870745607989|-44.204714400655||-44.75968361683|-45.222983263017|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.890692062095|42.581226960763|42.581226960763|41.5558060981|40.443413620883|40.443413620883|40.443413620883|40.443413620883|40.443413620883|40.255061890953|40.255061890953|40.255061890953|40.255061890953||||39.589275804411|39.589275804411|38.945306423914|38.502560751981|38.190069138282|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.490289845398|-40.835320965372|-41.566466772913|-42.100515204151|-42.100515204151|||-42.730016105131|-42.97718754042|-42.97718754042|-42.97718754042|-42.97718754042|-42.97718754042|-42.987430363108|-42.992144246023|-43.154604641509|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|40.479368391929|40.008187390365|39.963319002598|39.963319002598|||||||39.584799222382|38.846997610102|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.271838945747|37.959263265796|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.511455873305|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102||-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.753813069879|-40.791373162872|-40.791373162872|-41.333424139178|-41.333424139178|-41.385127377821|-41.385127377821|-41.385127377821|-41.505343337501|-41.505343337501|-41.690380621448|-42.098198732286|-42.88567867268|-42.88567867268|-42.935753292385|-43.288059493505|-43.824512557413|-44.192234547299|-44.766927859697|-44.77123257105|-44.77123257105|-44.77123257105|-44.77123257105|-44.77123257105|-44.77123257105|-44.77123257105|-44.77123257105|-44.77123257105|-45.139703924838|-46.085227100257|-47.239140078098|-47.299396960375|-47.299396960375|-47.299396960375|-47.432755806356|-47.432755806356|-47.432755806356|-47.432755806356|-47.432755806356|-47.794727698862|-48.053587162825|-48.215181391061|-48.215181391061|-48.215181391061|-49.066311775116|-49.872014507616|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|||||||47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|47.51438299925|46.304870041552|-49.760844422661|-49.760844422661|-49.760844422661|-49.760844422661|-49.760844422661|-49.760844422661|-49.98371675421|-50.24690922553|-50.538788358974|-51.216961404187|-51.216961404187|-52.041623562026|-52.176250530004|-52.225831429958|-54.100923768679|49.471269213923|49.471269213923|49.471269213923|49.471269213923|49.471269213923|49.471269213923|49.471269213923|49.471269213923|49.471269213923|47.435299965814
06186|100320|/equities/poly-real-esta|CHINA_A50||-9.548457400533|-9.548457400533|-9.548457400533|-9.5877307968365|-9.7497003958211|-9.8882008192868|-9.8882008192868|-9.8882008192868|-9.8882008192868|-9.8882008192868|-9.8882008192868|-10.140222668419|-10.206358935844|-10.279269833637|-10.279269833637|-10.455856000133|-10.565950564486|-10.716612157934|-10.875680086473|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398||9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.7839307360398|9.6096671015818|9.6096671015818|9.0674074392406|8.8148979854681|8.6754416042012|8.4566018375469|8.417335911229|8.2859282180499|8.0749204075812|7.9226894816291|7.9198028551369|7.9198028551369||||7.9058915229671|7.8798797497079|-8.7636673086311|-8.7636673086311|-8.7757414307225|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8992259463001|-8.9074730829319|-9.1360815317455|-9.3573126562241|-9.4903472538131|||-9.6564968554331|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.686627891464|-9.9497801722777|-9.9497801722777|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|||||||9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|8.8442908871574|8.3781008840052|-9.5147521318664|-9.5147521318664|-9.5520735296188|-9.5520735296188|-9.5520735296188|-9.6111933426259|-9.7552145538726|-9.8785714637348|-9.8971869517635|-9.8971869517635|-9.9596523763151|-9.9751691819795|-10.07685433511|-10.189282959083|-10.204203200979|-10.383049520296|-10.383049520296||-10.383049520296|-10.383049520296|-10.383049520296|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.586719607369|-10.604468079574|-10.604468079574|-10.661076144121|-10.901195344816|-11.046328396147|-11.206475675708|-11.426083764109|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.604266521523|-11.644740922792|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.821638889963|-11.84699395286|-11.84699395286|-11.84699395286|-12.026660051467|-12.100178231268|-12.335319552441|-12.335319552441|-12.335319552441|-12.443132384639|-12.668480802489|-12.809978512606|-12.913309498717|-13.147566340687|-13.292779815543|-13.292779815543|-13.292779815543|-13.433643805041|-13.477937948984|||||||-13.716041790426|-13.738380046884|-13.889311097507|-14.134790498288|-14.175446474896|-14.175446474896|-14.175446474896|-14.175446474896|-14.291607499505|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.196711834444|13.196711834444|13.196711834444|13.196711834444|12.920235430944
06187|100276|/equities/pudong-dev|CHINA_A50||8.2012061829323|8.1527239593158|8.1527239593158|8.111432597054|8.111432597054|8.111432597054|8.111432597054|8.0971476733827|7.9529423912525|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5233445853798|-8.5346849370406|-8.5346849370406|-8.5531294405222|-8.5531294405222|8.1339411902281||8.1339411902281|8.1339411902281|8.1339411902281|8.1339411902281|8.1339411902281|8.1339411902281|8.1339411902281|8.1339411902281|8.1339411902281|8.0966269076896|8.0966269076896|8.0966269076896|8.0473635528962|7.9170706906231|7.8334116580653|7.6887910236438|7.5747677870945|7.5329938371426|7.5329938371426|7.5329938371426|7.4761043609784|7.41178256291|7.4080916115294|7.3869032502481|7.3869032502481||||7.2587812079664|7.0473223897258|7.0473223897258|7.0320962385889|7.0320962385889|7.0320962385889|7.0320962385889|7.0320962385889|7.0320962385889|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.9805773549871|||6.9805773549871|6.9805773549871|6.9039748568884|6.8784293082341|6.8784293082341|6.8784293082341|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.802020818774|6.7650234509222|6.6928036796508|6.6120040800238|||||||6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.4702168666307|6.4257736657179|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.8010074339939|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051||-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.9076507564915|-6.996834224742|-7.0653711096902|-7.0714971449667|-7.0714971449667|-7.0714971449667|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1382040010467|-7.1607823092159|-7.2253138443294|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|||||||-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.4040610981232|-7.4617420155627|-7.4617420155627|-7.5317792332687|-7.5317792332687|-7.5317792332687|-7.7269770212216|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2347535829188|7.0813928688502
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.555598689278|-36.864555201221|-37.050617042834|-37.420131064846|-37.562921896459|-37.762192620828|-37.762192620828|-37.762192620828|-37.96965608552|-38.055729653602|-38.193587596953|-38.440541359303|-38.440541359303|-38.761712706219|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297||36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|35.85529945039|35.714223518893|35.337064947811|35.337064947811|35.337064947811|35.337064947811|35.337064947811|35.337064947811|34.823403056161|34.670868841828|34.670868841828|34.624298908115||||-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.71455289789|-37.156726221993|-37.429137712005|-37.817932664557|||-38.319368533738|-38.926356920828|-38.926356920828|-38.926356920828|-39.237062278974|-39.796179470738|36.487058187896|36.487058187896|36.487058187896|36.487058187896|36.382284086473|36.264116167442|36.264116167442|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|35.99843325485|35.717701963465|35.111892333605|34.517099397026|34.170668514396|||||||-37.605433800618|-37.605433800618|-37.605433800618|-37.605433800618|-37.801592459061|-38.333435073802|-38.388817274249|-39.070352408264|-39.96273114878|-39.96273114878|-39.96273114878|-39.96273114878|-39.96273114878|-40.73414609386|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-41.042825531251|-41.064248852472|-41.389721133688|-41.474030897001||-41.474030897001|-41.474030897001|-41.474030897001|-41.802255441722|-42.101395079357|-42.363511835183|-42.363511835183|-42.468902997006|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.436065360096|39.436065360096|39.436065360096|39.436065360096|39.436065360096|39.436065360096|38.861183241768|38.630721032084|38.630721032084|38.501912156145|38.075458146246|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|-40.911719352846|-40.911719352846|-40.911719352846|-40.911719352846|-40.911719352846|-40.911719352846|-41.481355489232|-42.345396480007|-42.770995732858|-43.025701677725|-43.025701677725|-43.025701677725|-43.025701677725|-43.025701677725|-43.025701677725|||||||-43.025701677725|-43.025701677725|-43.025701677725|-43.116517176088|-43.116517176088|-43.116517176088|-43.731683428482|-44.385759865129|-44.717296337007|-44.717296337007|-45.070328737761|-45.803771419328|-45.803771419328|-45.803771419328|-45.803771419328|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.923758992908|-47.399022219796|-47.399022219796|-48.121136266014|-48.960706479043|-49.156341083282|-49.443712560593|-49.726347967717|-49.950941559046|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|46.137510675099
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||13.403700510416|13.263000611633|-14.002097548562|-14.002097548562|-14.104552893195|-14.252280875879|-14.396423521789|-14.403247823486|-14.48194195404|-14.491602014329|-14.509261618458|-14.509261618458|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.589007522258|-14.636984856523|-14.636984856523||-14.7149016198|-14.7149016198|-14.7149016198|-14.7149016198|-14.7149016198|-14.7149016198|-14.7149016198|-14.7149016198|-14.780454794414|-14.780454794414|-14.780454794414|-14.881060723736|-15.001178825646|-15.018531786898|-15.091212404484|-15.091212404484|-15.108013458511|-15.193903626624|-15.242164557882|-15.242164557882|-15.272960602915|-15.328289760125|-15.34310003229|-15.528999815473|14.779303570933||||14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|||14.653670068523|14.649077993787|14.490642395457|14.372397623485|14.372397623485|14.353219891064|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.234821095312|14.209245750467|14.185273087864|13.998808102578|13.998808102578|13.998808102578|13.998808102578|13.968119732506|13.84346645846|13.73829622814|13.56900738577|13.56900738577|||||||13.400008348403|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.116550564591|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.978146996126|-13.978420029771|-13.978420029771|-13.978420029771|-13.978420029771||-13.978420029771|-13.978420029771|-13.978420029771|-14.027133317669|-14.062658932255|-14.062658932255|-14.062658932255|-14.197398824213|-14.258776950304|-14.268640888471|-14.440711591794|-14.651902143772|-14.808224246033|-14.86469385042|-14.889104068437|-14.894387960628|-14.894387960628|-15.246542189072|14.280686005332|14.280686005332|14.280686005332|14.280686005332|14.280686005332|14.280686005332|14.280686005332|-15.080979054551|-15.080979054551|-15.080979054551|-15.141988363259|-15.141988363259|-15.141988363259|-15.156653552578|-15.238504203741|-15.303893972971|-15.310287087242|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.470617846071|14.319060291673|14.319060291673|14.319060291673|14.319060291673|||||||14.319060291673|14.319060291673|14.319060291673|14.319060291673|14.243956422172|14.240506966204|14.23334098667|14.186216260963|14.186216260963|14.186216260963|14.186216260963|14.186216260963|14.186216260963|14.011386437744|14.011386437744|14.011386437744|13.942096864217|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.832288515432|-14.832288515432|-14.941432171247|-15.119924418553|-15.121583109017|-15.237870407232|-15.327078130652|-15.430086748257|14.536477036106|14.536477036106|14.536477036106|14.536477036106|14.536477036106|14.536477036106|14.530496067617|14.530496067617|14.530496067617|14.507217401502|14.068478718507
06190|100289|/equities/sh-intl-port|CHINA_A50||5.6570955671392|5.6570955671392|5.6570955671392|5.6556619182254|5.652706866569|5.652706866569|5.652706866569|5.652706866569|5.5568964537721|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447||5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.4956250815495|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704||||5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4330713094248|5.4284126031149|5.4204583684326|5.3810647372538|5.3600796804671|5.3600796804671|5.3404071195926|5.3404071195926|||5.271008026159|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|||||||5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1326839552969|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0402648308446|4.9936274001521|4.9334748000483|4.9083052973593|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429||4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.8474957736894|4.8333283036466|4.8303649789223|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0654121741942|-5.0960135576119|-5.1661259992244|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.3028567954739|-5.3057289990939|||||||-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.3567073191329|-5.3777359917099|-5.3777359917099|-5.3777359917099|-5.3777359917099|-5.3777359917099|-5.3824568824914|-5.3824568824914|-5.3824568824914|-5.4532854641971|5.263203701125|5.263203701125|5.263203701125|5.263203701125|5.263203701125|5.2580986917242|5.2580986917242|5.2580986917242|5.2389985389428|5.1849982812356
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||-297.93696017694|-297.93696017694|-298.32755010452|-298.32755010452|-301.30111343971|-301.30111343971|-301.30111343971|-301.30111343971|-305.21069116186|-306.75521775959|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118||290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|289.56764173783|289.56764173783|289.56764173783|289.56764173783|289.56764173783|289.56764173783|289.56764173783|285.86292298941||||280.34159208567|275.6000922127|266.82557338367|266.82557338367|266.82557338367|266.82557338367|-284.2946976391|-284.2946976391|-284.2946976391|-284.2946976391|-284.2946976391|-287.50319821348|-287.50319821348|-287.58355540159|-291.93950885007|-293.03501302081|-294.89223587598|||-297.28802948623|-297.57948303917|-297.80911391887|-297.80911391887|-297.80911391887|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|277.31529780649|277.31529780649|277.31529780649|277.31529780649|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|269.57801102952|268.63951847086|||||||268.63951847086|263.80113699182|263.36159661751|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-290.87610867426|-293.26181128738|-295.00478048587|-297.54708549446|-297.54708549446|-297.99176016854|-298.17602695536|-298.17602695536|279.5557607777|279.5557607777|279.5557607777|279.5557607777||279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|277.22585107298|276.04328488717|276.04328488717|276.04328488717|276.04328488717|276.04328488717|276.04328488717|272.56753740719|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|270.86758949549|269.36177139581|268.12378514035|268.12378514035|267.80380556004|267.80380556004|266.43812054414|265.92179816319|264.77700575804|263.56833817137|262.75547885469|262.75547885469|254.1710927704|-275.23174576369|-275.23174576369|-275.32923001407|-275.32923001407|-275.32923001407|-275.98747792905|258.40374778803|258.40374778803|258.40374778803|258.40374778803|258.40374778803|258.40374778803|257.94481903899|257.94481903899|257.86471287112|||||||257.86471287112|257.86471287112|257.86471287112|257.86471287112|257.66005792674|257.66005792674|257.66005792674|257.66005792674|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-281.15477974504|-285.70754742721|-287.99726406843|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-289.17361105844|-289.77012082122|-291.19457394307|-293.15530109044|-293.15530109044|-298.19699795639|-308.77721588253|292.60957956484|292.60957956484|292.60957956484|292.60957956484|292.60957956484
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-137.27264480863|-137.27264480863|-137.27264480863|-137.27264480863|-137.27264480863|-137.27264480863|-138.74127028025|-139.86418302895|-139.93942003782|-139.93942003782|-139.93942003782|-140.47824828421|-142.76192989203|-142.76192989203|-142.76192989203|-142.76192989203|-142.76192989203|-144.91881879009|-147.07979512917|-148.26198923044||-151.79165778616|-153.08628141062|-153.785364128|-153.785364128|-153.785364128|-155.13430063023|-155.67699476629|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|145.17928453158|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.4004341275|144.4004341275||||-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-155.71654275776|145.8813673964|145.8813673964|||145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.37874846887|144.40471411227|141.32802656491|140.48780142818|138.46533125809|137.73481071185|134.33145912699|131.58653345394|131.58653345394|131.58653345394|131.58653345394|131.58653345394|131.58653345394|131.58653345394|129.54447693613|129.46111930858|129.46111930858|129.46111930858|129.46111930858|128.03957138074|125.60625371963|125.60625371963|125.60625371963|||||||-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.98289000614|-136.47376343524|-136.68369569891|-136.68369569891|-136.68369569891|-136.68369569891|-137.08133072449|-138.56480645684|-140.95422882005|-141.19637195385|-141.19637195385|-141.19637195385||-141.19637195385|-141.19637195385|-141.19637195385|-141.54784945235|-141.54784945235|-141.54784945235|-141.54784945235|-141.56150244325|-142.1611205058|-142.72846380391|-143.76051676183|-143.8266767121|-145.5885320876|-147.18868432491|-147.18868432491|-150.83078795855|-150.83078795855|-151.33531646137|-151.63869051806|-153.87520466769|-154.86189377004|-155.20962392762|-155.20962392762|-156.53680019328|-158.55922338642|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|146.72926727622|146.72926727622|141.91863352822|-152.97081866679|-152.97081866679|-152.97081866679|-153.70367893044|-153.77853567141|-155.44727009686|-158.91909183583|-158.91909183583|-160.68287578249|-162.09041506078|-163.10806249933|-163.10806249933|-163.10806249933|-163.10806249933|||||||-165.27784532261|-166.47815570513|-167.34684265631|-168.39644232069|-168.39644232069|-168.39644232069|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-171.04719110801|-171.04719110801|-172.02702006423|-172.02702006423|-172.02702006423|-172.02702006423|-173.44780030873|-174.59422626127|-177.86775485398|-177.86775485398|-177.86775485398|-179.414731888|-180.56137456278|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|167.46067786121
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||-82.375416705937|-82.375416705937|-82.375416705937|-82.375416705937|-82.960465058056|-84.037185466254|-84.636870688823|-84.913187789284|-86.287983787681|-86.551093300874|-87.423995981277|-87.980548021596|-88.240608556846|-89.699850752329|-89.699850752329|-89.699850752329|-91.369834372704|-92.69648345014|-93.849981763855|-93.970534089423|-93.997697374969|-93.997697374969|-94.23938054527|-94.23938054527||-95.553197960998|-96.37022114346|-96.88495992041|-96.88495992041|-96.88495992041|-97.751621811659|-97.938468713529|-98.633299689566|-99.254778178836|-100.03919589112|-100.60299796075|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812||||-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.7099637257|-103.39329711452|-103.85699538672|-104.65734379375|||-104.65734379375|-104.65734379375|-104.65734379375|-104.65734379375|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|96.017906969052|93.601009811804|93.351093314773|93.351093314773|93.351093314773|93.351093314773|93.351093314773|93.351093314773|93.063969858161|93.063969858161|93.063969858161|93.063969858161|93.063969858161|91.979408749465|89.892677422501|-98.736050494029|-98.736050494029|||||||-98.736050494029|-98.736050494029|-98.736050494029|-98.736050494029|-98.736050494029|-98.91506203845|-99.340065099959|-101.26988173542|-101.26988173542|-101.26988173542|-101.26988173542|-101.26988173542|-101.41264800029|-102.4901673948|-102.62230846444|-102.62230846444|-102.62230846444|-103.2486738845|-104.31241508814|-105.90824186904|-107.22582056901|-107.3631363222|-107.7418200516|-108.1781331194|-109.40348022652|-111.50234589593|-111.50234589593|-111.50234589593||-111.50234589593|-111.50234589593|-111.50234589593|-112.82816341206|-113.53129479934|-114.08255108252|-114.23616481771|-114.33851746442|-114.47557445664|-114.47557445664|-115.83786133813|-116.25873405721|-117.15063971946|-117.15063971946|-117.15063971946|-118.61961674923|-118.61961674923|-118.87179782914|-119.19366442414|-121.1907372657|-121.62193014263|-121.69806193274|-121.69806193274|-122.39506974664|-122.98285574876|-123.02282320779|-123.02282320779|-123.02282320779|-123.02282320779|-123.02282320779|-123.11813849124|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-124.06741154756|-125.23768120966|-127.08979017011|-127.08979017011|-129.00977094164|-131.43863251464|-134.02792265963|-134.38658420854|-135.47812214963|-135.47812214963|||||||-137.48736255558|-139.10040355161|-139.49322420177|-140.46079917547|-140.5647775398|-141.02419892796|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-143.21396368379|-143.24606872527|-144.83785858119|-144.87779684526|-144.87779684526|-144.87779684526|-144.87779684526|-149.73755296581|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|132.15411268919
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||-60.627383498865|-60.627383498865|-60.627383498865|-61.664314566406|-63.624795183377|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.356260515711||56.356260515711||||||53.119735110094|53.071673935294||53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|51.694636841218|51.419596693692|51.019551407163|49.038392105438|48.14098998213|47.599408767446||47.599408767446|47.599408767446|47.599408767446|47.599408767446|47.599408767446||47.599408767446|47.349344092193|46.7826036144|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|44.833780825552|44.742138618815|44.742138618815|44.444411842077|44.444411842077|44.444411842077|43.320459145141|42.443287074381|40.45531907326|39.288689351148|38.231878413168|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|37.420776368379|37.134750367535||-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818||-39.875977835818|-40.021643887806|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.317462472687|37.004958396234|36.57606363857|36.555073108543|36.500636566866|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.800908118581|35.266431562812|35.266431562812|35.069366817905|34.810963927854|-37.498564212892|-37.498564212892|-37.498564212892|||-37.498564212892|-37.498564212892|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-38.145301839971|-38.145301839971|-38.694777830071|-38.895311522954|-39.083679173251|-39.769847696529|-39.769847696529|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-41.055775267629|-41.233287340458|-41.233287340458|-41.233287340458|-41.233287340458|-41.233287340458|-41.233287340458|-41.547540989249|-41.613445729788|-41.613445729788|-42.214561803321|-42.214561803321|-42.575069806289|-42.880634304894|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-43.316565244994|-43.392851425102|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.471260766305|-43.471260766305|-43.471260766305|-43.471260766305|-44.125845092444|-44.509624391314|-44.509624391314|-44.600138034552|-44.757153527935|-44.757153527935|-44.757153527935|-44.757153527935|-45.659058695589|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.701298886639|42.701298886639|42.613663971537|42.067961282326
06195|13678|/equities/afk-sistema_rts|MOEX||-25.140296310889|-25.140296310889|-25.140296310889|-25.392885361233|-25.833483548207|-26.03325816795|-26.485564991333|-27.03049987478|-27.03049987478|-27.03049987478|-27.077888739583|-27.334042827814|-27.72187091223||-27.72187091223||||||-27.72187091223|-27.72187091223||-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-28.708189025098|-29.076710399183|-29.593456568754|-29.885783847213|26.956727652719|26.956727652719|26.956727652719|26.75970732682|26.75970732682|26.75970732682|26.419673040102|26.030415723269|24.983016965063|24.818519271382|24.323355424149||23.888617766944|23.538990180688|23.538990180688|23.538990180688|23.538990180688||23.538990180688|23.538990180688|23.538990180688|23.538990180688|23.538990180688|23.538990180688|23.437211426316|22.542716224766|22.542716224766|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|21.30834643098|21.30834643098|21.30834643098|21.30834643098|21.30834643098|20.212828668207|20.212828668207|19.4143644265|19.224294654933|18.614105216229|18.523567778048|18.523567778048|18.463564098233|18.463564098233|18.463564098233|18.463564098233|18.463564098233|18.35873761481|17.845541056726|17.751435024576||17.56437177905|17.548747065427|17.466144270811|17.466144270811|17.325883330143|17.253674961971|17.253674961971|17.253674961971|17.253674961971||17.253674961971|17.253674961971|17.253674961971|17.253674961971|17.253674961971|17.193889190443|17.193889190443|17.06232065811|17.040079377914|16.936198312733|16.914831672216|16.745813301431|16.684069557573|16.665522173141|16.546024511363|16.473693633638|16.350326830106|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.153962300868|16.145033675765|16.145033675765|16.045703391603|15.982573073062|15.982573073062|15.885802844004|15.730170359034|15.667410759814|15.653066110486|15.539740615282|-16.51780078991|-16.51780078991|-16.51780078991|||-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.538834233899|-16.804319847536|-16.804319847536|-16.813411223571|-16.849845077903|-16.890717650529|-16.890717650529|-17.051852704282|-17.204057906728|-17.345174814442|-17.427194411202|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.602921825977|-17.61502515644|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.862926370682|-17.942807072602|-18.032175349088|-18.249972448185|-18.413247224838|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.541015080885|-18.571906438885|-18.769283364677|-18.820202148579|-18.820202148579|-18.939295931148|-18.939295931148|-18.939295931148|-19.182830037328|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.441730824479|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.420737912616|17.420737912616|17.420737912616|16.77743167608
06196|13720|/equities/transneft-p_rts|MOEX||-1598.9580964698|-1598.9580964698|-1598.9580964698|-1650.5645516331|-1679.0272242383|-1679.0272242383|-1702.3635824871|-1718.0457068341|-1718.0457068341|-1718.0457068341|-1718.0457068341|-1718.0457068341|-1718.0457068341||-1718.0457068341||||||-1721.7730070597|-1721.7730070597||-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1735.3033411775|1625.01972528|1625.01972528|1625.01972528|1625.01972528|1625.01972528|1625.01972528|1612.9854828227|1612.9854828227|1612.9854828227|1612.9854828227|1606.0949809141|1602.6851616223|1602.6851616223|1588.3493300718|1588.3493300718||1588.3493300718|1581.5406782774|-1634.3835431213|-1639.2039368014|-1642.5789343227||-1642.5789343227|-1644.7440800037|-1644.7440800037|-1644.7440800037|-1653.0489777819|-1661.7881843956|-1661.7881843956|-1661.7881843956|-1661.7881843956|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1679.5981984642|-1682.1091094047|-1684.3434548941|-1694.7740336475|-1694.7740336475|-1694.7740336475||-1694.7740336475|-1694.7740336475|-1694.7740336475|-1694.7740336475|-1703.738263013|-1703.738263013|-1703.738263013|-1703.738263013|-1703.738263013||-1703.738263013|-1703.738263013|||||1604.3355632883|1578.261736987|1550.4574855411|1544.8364019026|1544.8364019026|1540.7071132251|1531.4523480279|1529.2803866977|1521.0251283305|1521.0251283305|1521.0251283305|1521.0251283305|1510.5834759228|1505.6462665714|1505.6462665714|1498.3577044875|1498.3577044875|1498.3577044875|1494.2650267318|1494.2650267318|1494.2650267318|1460.850029702|1452.1111441133|1442.7346045703|1426.4273384115|1417.3637093461|1414.1818992734|1410.9798880816|1408.8665423129|1408.5739359032|1400.8043732257|||1392.8937480286|1388.9374978096|1384.7638864551|1379.2932071723|1377.7146746359|1371.1829718177|1366.324656565|1366.324656565|1353.8607295167|-1421.4077784408|-1421.4077784408|-1421.4077784408|-1424.9530871564|-1436.1700968405|-1438.7445520449|-1452.6050578277|-1454.7278420308|-1460.4232617664|-1460.4232617664|-1462.0814019627|1408.7799698729|1408.7799698729|1408.7799698729|1404.6444109698|1403.8271232998|1403.3634703331|1400.1816337035|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1397.14084621|1392.5453846778|1374.0504274198|1354.3893637997|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1353.7503674212|1335.222630468|1294.4723054262|1294.4723054262|1294.4723054262|1294.4723054262|1294.4723054262|1294.4723054262|1249.135894918|1212.7065499088|1171.4517221209|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1234.5703831711|-1250.633759079|-1263.0375100878|-1263.4609191876|-1263.4609191876|-1263.4609191876|-1272.7343546529|-1279.8159496143|-1297.5177217937|-1304.5251056145|-1304.5251056145|-1304.5251056145|-1304.5251056145|-1313.9167840162|-1323.9075377957
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||-71.786772142423|-71.786772142423|-72.628639206371|-73.87237674338|-75.003746579558|-75.257500302428|-75.863891428967|-76.820991748196|-77.175624815079|-77.175624815079|-77.175624815079|-77.175624815079|-78.632915037046||-79.547126683008||||||-80.14775037031|-80.14775037031||-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-81.582146673928|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|76.883774124462|76.661416304199|75.706575671929|75.382863247944|75.134290920974|74.464765587649||74.353412204309|74.353412204309|74.353412204309|74.353412204309|74.353412204309||74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.0881906165|73.794098921763|73.725667604856|73.144077337508|72.56397166597|72.221961690225|72.221961690225|72.221961690225|72.221961690225|71.964404319434|71.405350854644|71.405350854644|71.405350854644|71.405350854644|71.405350854644|71.19316861657|70.849629693867||70.341258267165|69.996397260826|69.465994786334|68.632217989048|68.157882124248|68.157882124248|68.157882124248|68.157882124248|-71.455571801614||-71.455571801614|-71.455571801614|-71.455571801614|-71.455571801614|-71.455571801614|-71.455571801614|-71.588482253285|-71.588482253285|-72.198870730105|-72.512634144561|-73.382367304449|-74.146519956196|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|68.707954064103|67.779324520631|67.779324520631|67.121880647335|67.121880647335|66.793756613901|66.464049755041|66.464049755041|||66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|65.903946172864|65.838671275901|65.838671275901|65.838671275901|65.838671275901|64.855749948077|64.482498229932|63.83333043411|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-70.136646625707|-70.534607751843|-71.002987182676|-71.002987182676|-71.002987182676|-71.011092173324|-72.056932628217|-72.056932628217|-72.056932628217|-73.96159213126|-74.121664809173|-74.121664809173|-74.121664809173|-74.121664809173|-74.121664809173|-74.211890189171|-74.211890189171|-74.211890189171|-74.263211745157|-74.436905245134|-75.3837851994|-75.485317176444|-76.529243409482|-77.222307031656|-77.222307031656|-77.222307031656|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-80.22581843294|-80.672021854335|-82.018352071901|-83.551505133465|-84.407781226718|-85.524050544912|-85.524050544912|-85.891171798899|-86.137409803817|-87.261014538285|-88.141679955055|-88.832934962446|-88.832934962446|-88.832934962446|-89.317707497472|-89.850786057439|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|81.054843043439|81.054843043439|81.054843043439|81.054843043439|81.054843043439|81.054843043439|79.633719019484|79.484683730416|78.826872218773|78.683610190488
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||||||0.019178728450474|0.019178728450474|0.019178728450474|0.019178728450474|0.019178728450474|0.019178728450474|0.019178728450474|0.019178728450474|0.019128892896478||-0.021565208340268||||||-0.021565208340268|-0.021565208340268||-0.021565208340268|-0.021565208340268|-0.021565208340268|-0.021565208340268|-0.021565208340268|-0.021565208340268|-0.021565208340268|-0.021888842431844|-0.022534547268124|-0.022601996534696|-0.022791107790762|-0.023217064587437|-0.023493292990079|-0.023493292990079|-0.023493292990079|-0.023493292990079|-0.023818101906668|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332||0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332||0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022871549124332|0.022799499409962|0.022648587726226|0.022648587726226|0.022648587726226|0.022648587726226|0.022648587726226|0.022648587726226|0.022648587726226|0.022648587726226|0.022648587726226|0.022557318724053|0.022523131378117|0.022358479462698|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023666200363381|-0.023945499879329|-0.024360556276544|-0.024372006073204|-0.024503340691725|-0.024579650019275|-0.024579650019275|-0.024737667131939||-0.024825741255193|-0.025012490233514|-0.025058225400689|-0.025058225400689|-0.025058225400689|-0.025058225400689|-0.025107472667197|-0.02516291868952|-0.02516291868952||-0.02516291868952|-0.025251021102535|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023352363471923|0.023352363471923|0.023352363471923|0.023034230210672|0.023034230210672|0.023034230210672|0.022757756276303|-0.024174329951113|-0.024174329951113|-0.024174329951113|||-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024278422337115|-0.024324904649083|-0.024324904649083|-0.024352672392437|-0.024773246581693|-0.025250180717593|-0.025250180717593|-0.025622146204155|-0.025676272602588|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.025835923725825|-0.025838980354749|-0.025838980354749|-0.026246366604759|-0.02644540705984|-0.026584299419164|-0.026584299419164|-0.026584299419164|-0.026584299419164|-0.026584299419164|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026926220056518|-0.026926220056518|-0.026926220056518|-0.026926220056518|-0.026926220056518|-0.027290244211044|-0.027388881784939|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.02786185005592|-0.028144556510633|-0.028876172630529|-0.02897353320144|-0.02897353320144|-0.02897353320144|-0.029599670041857|-0.029599670041857|-0.02961435655395|0.026877139558873|0.026877139558873|0.026877139558873|0.026877139558873|0.026877139558873|0.02643598766567|0.026193597783832|0.02585160231142|0.02585160231142|0.025651224908712|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.024608153725809|0.024364952414925|0.024364952414925|0.024364952414925|0.024364952414925|0.024254670105536|0.02392209272928|0.02392209272928|0.023806214416438|0.023209126966326
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714||-47.72009520714||||||-47.72009520714|-47.72009520714||-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.279974776298|-48.646641022397|-48.664636249178||-48.664636249178|-48.664636249178|-48.774040666811|-49.151156177777|-49.209451958302||-49.209451958302|-49.488280292753|-49.49920102888|-49.953556927638|-50.288713230268|-50.288713230268|-50.540791367575|-50.790879407508|-51.064311520902|-51.633679408329|-51.981866221182|-51.995268992132|-51.995268992132|-52.521409541971|-53.224898795957|-53.692858767012|-53.692858767012|-53.692858767012|-53.692858767012|-53.692858767012|-54.308732429588|-55.370813386798|||47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|46.250175329441||-53.163102543651|-54.142336329154|-55.130372003639|-56.934857849638|-57.219841326123|-57.449825433499|-57.645360685726|-59.393733052567|-59.568594221887||-60.426215123928|-60.704684522193|-62.598538586874|-63.062820431677|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|55.909500822149|-62.316741177505|-62.316741177505|-62.316741177505|||-62.316741177505|-62.875267661352|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-66.067159586786|-68.122400210565|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.50276680192|-70.50276680192|-71.14529758251|-71.418103915192|-71.865676170959|-72.145770810728|-72.145770810728|69.610255163373|69.453618492751|69.357353914743|69.177056989146|68.954512394217|68.703901066545|68.411002015806|68.010000493501|67.586669792041|67.499631949382|67.104037042146|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|-68.383797243321|-68.922586344746|-68.922586344746|-69.020649273161|-69.717228091503|-69.717228091503|-70.02247128304|-70.253855438322|-70.389842054679|-70.673160364709|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-71.171312685248|-71.171312685248|-71.171312685248|-71.171312685248|-71.293676132887|-71.66329128067|-71.66329128067|-71.66329128067|-71.66329128067|-71.66329128067|-71.902461061266|-71.902461061266|-72.377174175875
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||-0.10729687776201|-0.10729687776201|-0.10729687776201|-0.1104820818099|-0.11300788300304|-0.11300788300304|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285||-0.11447489458285||||||-0.11447489458285|-0.11447489458285||-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.1164921067982|-0.11867025383634|-0.11867025383634|-0.1219736151488|-0.12357957496592|-0.12734397110949|-0.12830330845703|-0.12830330845703|-0.12830330845703|-0.13181145204426|0.12053170889007|0.12053170889007|0.12053170889007|0.12053170889007|0.12053170889007|0.12053170889007||0.12053170889007|0.12053170889007|0.12053170889007|0.12049208168735|0.12049208168735||0.12049208168735|0.11696119644631|0.1158372377517|0.1158372377517|0.1158372377517|0.1158372377517|0.1158372377517|0.11551628063867|0.11551628063867|0.11551628063867|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11454030315376|0.11332923011422|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12406418230407|-0.12659222368788|-0.12659222368788|-0.12659222368788|-0.12659222368788|-0.12659222368788|-0.12684933152234|-0.12684933152234|-0.12684933152234|-0.12814087224394||-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394||-0.12814087224394|-0.12814087224394|-0.12814087224394|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.1196013796789|0.11800677928381|0.11800677928381|0.11800677928381|0.11688419848739|0.11647022316918|0.1149969165807|0.11436940149074|0.11436940149074|0.11436940149074|0.11229600277879|0.11039336917228|0.11039336917228|0.11039336917228|0.11039336917228|0.11039336917228|0.11001930176026|0.10971811222044|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|||-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.11763060631669|-0.11789289549895|-0.11995210814153|-0.12284234144263|-0.12366992732468|-0.12366992732468|-0.12567769626316|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12863521754348|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11459740778007|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12989594714021|-0.13146994388408|-0.13248312883036|-0.13248312883036|-0.13248312883036|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.1350150795671|-0.13849453193641|-0.14302392400742|-0.14420521875517|-0.14420521875517|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12083414894477|0.11900907116706|0.11900907116706|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11437486870889|0.11078354429689|0.11078354429689|0.11040505117274|0.10960894308263|0.10956882114241|0.10956882114241|0.10616202100593|0.10148224532028
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|112.18382019467|-125.82121374132|-125.82121374132|-125.82121374132|-125.82121374132|-125.82121374132|-126.75765241364|-126.75765241364|-126.75765241364|-128.29586794027|-129.33564573778|-129.33564573778|-129.33564573778|-129.33564573778||-129.83460708739|-132.71076415533|-135.42640371846|-135.71846006592|-136.7401368201|-136.7401368201|-138.59491921209|-138.59491921209|-139.44824346727|-140.74360756549|-142.0934433901|-143.71660624209|-146.35678535769|-148.18920958119|-151.74411585682|-152.86235515666|-160.1664955571|-161.6022758002|-161.6022758002|-161.6022758002|-161.6022758002|-161.6022758002|-161.6022758002||-162.06697246708|-162.50386145023|-163.1081808133|-164.67463917678|-169.40237855851||159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.73743721409|158.97246380403|158.97246380403|158.97246380403|158.97246380403|158.97246380403|158.4032887414|157.88699223762|157.78277373055|157.37974733489|156.70318573876|156.70318573876|156.70318573876|154.50187734944|-162.49070440273|-162.49070440273|-162.70853382953|-162.70853382953|-162.70853382953|-162.70853382953|-162.70853382953|-163.56454840864|-163.56454840864|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172||-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172||-163.58214393172|-164.48959833288|-165.56178057087|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.08128489659|160.58169992674|160.58169992674|160.16578057859|158.51259016497|158.51259016497|158.51259016497|157.561769427|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|||157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|156.4272263535|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.88535557787|-167.71538820311|-169.34163490018|-169.34163490018|-169.34163490018|-169.34163490018|-169.431809062|-169.9047976801|-170.33588614168|-170.52853119314|-170.52853119314|-170.52853119314|-170.52853119314|-171.82780575686|-172.19312249216|-172.55401824351|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-175.23633718716|-175.23633718716|-177.12370968115|-178.09245364149|-180.68384029556|-182.03482238108|-182.77924041013|-183.47082603486|173.55770476273|173.55770476273|173.55770476273|173.55770476273|173.55770476273|173.55770476273|172.29300247752|172.02833235621|169.99649029705|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|167.50671777214|167.18010056012|167.18010056012|167.18010056012|167.18010056012|167.18010056012|167.18010056012|166.45024253727|166.45024253727|166.45024253727|166.45024253727
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||-606.08802466516|-606.08802466516|-606.08802466516|-619.55338515313|-646.97598350348|-652.53997556701|-669.81942814737|-692.18825349708|-709.23973221139|-713.59134403153|-736.72927385882|-748.08532870164|-762.93643700139||-764.13813882884||||||-764.13813882884|-764.13813882884||-791.13404789033|-801.64486591732|-801.64486591732|-801.64486591732|-801.64486591732|-801.64486591732|-801.64486591732|-806.03874940249|-809.27004705061|-809.27004705061|-819.81239871759|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679||746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679||746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|723.45856524222|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|688.1319614588|651.23274783942|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314||643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314||643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|629.06204506022|620.31337119321|609.45929793495|599.30477141427|590.51083542558|588.8677102633|588.8677102633|572.6623602186|||572.6623602186|572.6623602186|572.6623602186|559.23595918928|551.4010759384|545.30398411558|544.1700534208|544.1700534208|533.63893671648|515.70716275789|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-618.17846546204|-636.79548327162|-652.7283222061|-655.77037089197|-661.76706656183|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|600.88839182791|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-671.55503551616|-677.79170409456|-684.36024508228|-695.13359615262|-699.29567392066|-704.07294186171|-707.22822501413|-707.22822501413|-707.22822501413|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-711.93132658162|-711.93132658162|-717.9542680334|-733.8519441365|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|640.76248192524|629.32627687203|629.32627687203|629.32627687203|629.32627687203|629.32627687203|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|595.36777697586|595.36777697586
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||-788.9365086578|-788.9365086578|-788.9365086578|-800.81834634395|-817.83148101802|-828.96833190913|-839.75237699463|-839.75237699463|-839.75237699463|-839.75237699463|-839.75237699463|-855.79156458062|-865.9031014975||-865.9031014975||||||-865.9031014975|-865.9031014975||-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-878.54642487754|-880.31142709792|-880.31142709792|-880.31142709792|-880.31142709792|-911.39048065676|-930.51163635799|-959.1462775397|-972.79585850765|-1003.4287377787|-1018.9811710134|-1018.9811710134|-1028.1199503493|-1028.1199503493|-1030.5332449357|-1041.5147457564||-1053.494143641|-1065.4935166704|-1067.559446691|-1078.7993791087|-1129.6770784043||1038.6810267079|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1007.2039682604|964.40439968382|935.79377810464|926.01531036149|912.56142815231|910.97936936085|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|886.81840081094|883.53790050509|883.53790050509||883.53790050509|883.53790050509|883.02482267994|883.02482267994|883.02482267994|883.02482267994|883.02482267994|800.8942528475|757.21583649723||740.5918695075|740.5918695075|740.5918695075|740.5918695075|740.5918695075|740.5918695075|737.4354037822|726.11713701494|707.74022825079|707.74022825079|707.74022825079|705.82247583421|702.18455027396|702.18455027396|694.46078972521|694.46078972521|694.46078972521|694.46078972521|692.71948158229|692.71948158229|689.45498224855|688.52712667283|688.52712667283|673.83012514972|657.25565731153|654.30578005885|654.30578005885|634.72862077394|625.11229110405|625.11229110405|625.11229110405|622.56921911952|-686.36436739846|-686.36436739846|-686.36436739846|-686.36436739846|-686.36436739846|||-686.36436739846|-686.36436739846|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-701.55745701825|-708.0190218773|-708.0190218773|-708.0190218773|-708.0190218773|-708.0190218773|-708.0190218773|-718.75446943073|-724.92719368171|-727.68574295255|-740.1619678097|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-745.90938127422|-746.59182458924|-746.59182458924|-758.70204020658|672.63934836942|672.63934836942|672.63934836942|672.63934836942|671.17705510013|669.82111410834|669.82111410834|669.82111410834|669.82111410834|669.82111410834|653.95676903965|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-741.73197960821|-772.6577557984|-781.71757546638|-781.71757546638|-781.71757546638|-781.71757546638|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|698.84714189654|698.84714189654|695.16347404195
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||-4887.5953617926|-4887.5953617926|-4887.5953617926|-5033.9948464362|-5186.5183289336|-5186.5183289336|-5240.9092543707|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632||-5296.3487349632||||||-5296.3487349632|-5296.3487349632||-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4678.9629788999|4678.9629788999|4678.9629788999|4665.1888628394|4665.1888628394|4589.8209587104|4541.3927791862|4541.3927791862||4541.3927791862|4541.3927791862|4541.3927791862|4541.3927791862|4541.3927791862||4541.3927791862|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4437.1296485147|4241.2551650163|4143.8946277959|4035.8829197732|4022.6847580753|4022.6847580753|4022.6847580753|4022.6847580753|3933.5386200837|3903.4489136835|3903.4489136835|3840.8876818706|3748.930757634|3666.4786195933|3591.6429106593|3572.8677909374|3572.8677909374|3462.3531010415|3420.6271647116|3420.6271647116|3420.6271647116|3420.6271647116|3420.6271647116|3420.6271647116|3415.1968496796|3355.1076107551||3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386||3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3209.0049514873|3134.3943905414|3049.2715450461|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|||-3358.8455006158|-3427.4394451286|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3474.5653870033|-3474.5653870033|-3474.5653870033|-3571.5170966703|-3697.685662967|-3794.65073663|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3331.8427273955|3320.5421500625|3320.5421500625|3320.5421500625|3249.0468334027|3228.4964815586|3217.2610883439|3217.2610883439|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3826.2912188095|-3837.8235764549|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3032.7885632079|2846.2095146754|2743.8994607504|2539.6105119449|2410.4005688277|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2266.1502094402|2248.8891216003|2215.0434684447|2190.5482982719
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||-4.0569984086221|-4.0569984086221|-4.0701649065223|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936||-4.0846379075936||||||-4.0846379075936|-4.0846379075936||-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.3923475250592|-4.4971853343781|-4.4971853343781|-4.5234559474318|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2473138810958||4.1904059459355|4.1904059459355|4.1377842745943|4.1328455312434|4.1328455312434||4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.0968285780685|4.0856426271616|4.0703246486553|4.0703246486553|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0682977036203|4.0668582999668|3.9600093457391|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994||-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994||-4.1217979977994|-4.1217979977994|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|||-4.1284423081613|-4.1601580346665|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1914263092344|-4.2046682396271|-4.233065969215|-4.233065969215|-4.233065969215|-4.2631288573325|-4.2853996912123|-4.2853996912123|-4.3794994265372|-4.385610703024|-4.4096505414477|-4.4413617464161|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4844219502357|-4.4844219502357|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.5275623519232|-4.5560967612057|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.1976604849154|4.1854434964434|4.1854434964434|4.1854434964434|4.1854434964434|4.1444093383436|4.1225309114495|4.1225309114495|4.1225309114495|4.1225309114495|4.107006706666|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0777951303596|4.0423280203204|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|3.9821422845456|3.9821422845456|3.9821422845456
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||-7369.4512777957|-7369.4512777957|-7369.4512777957|-7528.8625308841|-7633.9043591162|-7633.9043591162|-7648.810399018|-7692.8395473568|-7692.8395473568|-7692.8395473568|-7692.8395473568|-7692.8395473568|-7692.8395473568||-7692.8395473568||||||-7692.8395473568|-7692.8395473568||-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7916.0395303902|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7994.9068765439|-8028.4520850488|-8061.613427832||-8070.9548491753|-8070.9548491753|7864.0490029336|7864.0490029336|7864.0490029336||7864.0490029336|7827.6933365929|7633.4370406588|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7613.8530452562|7562.9945003163|7562.9945003163|7493.160555907|7481.45617323|7427.5218425651|7427.5218425651|7427.5218425651|7365.246491739|7338.8016574878|7287.890730542|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932||7193.5396107323|7193.5396107323|7159.9884563693|7116.9703165053|7116.9703165053|7006.744796117|-7278.4151865311|-7278.4151865311|-7278.4151865311||-7278.4151865311|-7318.9613183678|7023.5537907918|7023.5537907918|7023.5537907918|7023.5537907918|7023.5537907918|7023.5537907918|7003.2264342131|6979.9338693988|6979.9338693988|6960.4265215543|6895.8072461714|6883.5080513016|6845.3309275328|6845.3309275328|6804.4788083698|-7031.3715769398|-7031.3715769398|-7031.3715769398|-7031.3715769398|-7039.5239743776|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|||-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7376.5787718364|-7376.5787718364|-7376.5787718364|-7430.0875242627|-7451.5561724377|-7451.5561724377|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7043.8709931148|7031.2733256831|7004.5259174257|6890.6954638063|6848.0782931181|6738.1981034646|6550.238399339|6550.238399339|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6904.529555279|-6904.529555279|-6904.529555279|-6936.3106169767|-6977.8173521963|-7001.9365126069|-7001.9365126069|-7001.9365126069|-7001.9365126069|-7001.9365126069|-7001.9365126069|6481.7646508049|6481.7646508049|6481.7646508049|6481.7646508049|6421.0162786721|6357.1291985246|6342.9768872496|6316.1965413884|6183.773934876|6078.0265943067|5994.1406603408|5907.1285114897|5894.8094572108|5860.9827302342|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5767.6072581445|5743.8958714704|5743.8958714704|5743.8958714704|5743.8958714704|5743.8958714704|5684.0509683004|5626.90860284|5626.90860284|5455.3151142667
06207|13693|/equities/magnit_rts|MOEX||-6624.9375206172|-6624.9375206172|-6624.9375206172|-6858.9305784635|-6969.3950871817|-6992.039849074|-6992.039849074|-6992.039849074|-6992.039849074|-6992.039849074|-6992.039849074|-7046.2664989711|-7096.7961099679||-7239.2083127131||||||-7239.2083127131|-7239.2083127131||-7298.0370141257|-7453.9300156952|-7464.4907601175|-7464.4907601175|-7535.3919891873|-7535.3919891873|-7535.3919891873|-8126.7688768748|-8335.0047862652|-8335.0047862652|-8461.3942069613|-8493.6046744014|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7955.6630378446|7926.2815282032|7926.2815282032|7908.896142448||7906.3524807043|7906.3524807043|7906.3524807043|7906.3524807043|7906.3524807043||7906.3524807043|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7676.2819102482|7544.1743447202|7535.3214605215|7535.3214605215|7535.3214605215|7518.9202428332|7518.9202428332|7518.9202428332|7518.9202428332|7518.9202428332|7518.9202428332|7417.7724920369|7381.1361022632|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7300.6079956674||7255.2671408332|7255.2671408332|7255.2671408332|7248.0427664607|7248.0427664607|7200.2975182897|7149.7750203219|7064.6676614506|7064.6676614506||7064.6676614506|7064.6676614506|7064.6676614506|7064.6676614506|7064.6676614506|7064.6676614506|6952.5228563576|6952.5228563576|6952.5228563576|6952.5228563576|6952.5228563576|6844.5531737307|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7267.9003313517|-7314.9602856194|-7314.9602856194|-7339.5796099031|-7339.5796099031|-7339.5796099031|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6828.8634478257|6828.8634478257|6828.8634478257|6799.2927198064|6639.2141331182|||6518.8212590202|6479.6497024941|6479.6497024941|6417.1941138823|6295.1323487581|6203.2581652868|6157.0924058742|6106.7693398602|5959.5770442892|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5926.1307002159|5926.1307002159|5858.4785557954|5857.3095064394|5800.4272293771|5713.9191437523|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5592.4892082799|5507.6824536443|5391.258281827|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5850.2721803397|-5889.135755933|-5898.6508399256|-5904.3600779447|-5904.3600779447|-5904.3600779447|-5904.3600779447|-5904.3600779447|-5929.0673222835|-5929.0673222835|-5929.0673222835|-6061.1581358706|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|5628.5763337837|5628.5763337837|5628.5763337837|5628.5763337837|5628.5763337837|5556.0292597597|5505.3799859529|5505.3799859529|5505.3799859529|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||-509.07417721435|-509.07417721435|-511.66018639323|-525.93354925311|-541.79282267001|-545.55869422916|-561.26522123552|-566.85351242026|-566.85351242026|-566.85351242026|-569.09278852631|-577.0475258528|-583.61951284263||-584.27723174463||||||-597.93979295549|-597.93979295549||-612.3553105864|-613.14796826292|-613.14796826292|-613.14796826292|-613.14796826292|-613.14796826292|-613.14796826292|-620.97550537243|-626.57278306898|-633.04754149048|-633.39727917346|-639.38584540323|572.10448859804|572.10448859804|572.10448859804|572.10448859804|572.10448859804|571.19442833345|571.19442833345|568.47157211746|-610.67084689901|-610.67084689901|-610.67084689901||-612.13449471769|-612.13449471769|-612.13449471769|-612.13449471769|-612.13449471769||-617.04944264423|-621.05497017978|-631.1233951208|-631.1233951208|-631.1233951208|-638.43786195432|-638.43786195432|-638.43786195432|-641.07540081513|-645.19758903516|-645.19758903516|-645.19758903516|-645.19758903516|-645.19758903516|-647.46401290907|-654.49384618705|-654.49384618705|-655.94235585369|-655.94235585369|-655.94235585369|-655.94235585369|-655.94235585369|-655.94235585369|-658.78137690836|-658.78137690836|-658.78137690836|-658.78137690836|-665.1015102313|-673.93600426807|-673.93600426807|-673.93600426807|-673.93600426807|-673.93600426807|-680.41780896865|-689.275345333|-692.67258761501|-700.1695472198||-702.41059784948|-703.67844544582|-704.93702252705|-704.93702252705|-704.93702252705|-704.93702252705|-706.2966835587|-707.74418662539|-707.74418662539||-707.74418662539|-707.83795190907|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|631.14908713695|624.14454998642|624.14454998642|616.81615580088|606.25128829222|603.34847362224|603.34847362224|593.31077763937|593.31077763937|593.31077763937|593.31077763937|593.31077763937|593.31077763937|585.55641553029|573.5737855393|571.35972780191|554.21081409414|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|||-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-620.56220706524|-635.84840679833|-635.84840679833|-651.65378126246|-656.85976848716|-658.42196634207|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-673.3428181909|-679.11708375829|-679.11708375829|-696.24117704914|-704.93464116571|-712.90801448192|-712.90801448192|-712.90801448192||||||||||||||||||||||||-733.83432812866|-733.83432812866|-733.83432812866|-757.57149468723|-773.8905618595|-786.18948130331|690.45118201278|690.45118201278|690.45118201278|690.45118201278|685.85684991438|673.06317674406|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.10491591267|669.10491591267|669.10491591267|669.10491591267|669.10491591267|665.19339875173|665.19339875173|665.19339875173|654.34824253665
06209|13690|/equities/mmk_rts|MOEX||-55.819397915053|-55.819397915053|-55.819397915053|-57.169051899565|-57.720058615619|-57.957009191441|-58.305566226031|-58.681030329998|-58.681030329998|-58.681030329998|-58.681030329998|-58.681030329998|-58.681030329998||-58.681030329998||||||-58.681030329998|-58.681030329998||-59.619478076625|-59.946085870187|-60.250939166007|-60.250939166007|-60.355148580908|-60.355148580908|-60.355148580908|-60.711554928223|56.319387720411|56.319387720411|56.319387720411|56.319387720411|56.319387720411|56.319387720411|56.016264701756|55.561196215893|55.561196215893|55.561196215893|55.043830112114|55.010923177549|54.92963640618|-57.799026767399|-57.799026767399||-57.799026767399|-57.799026767399|-58.353429529602|-58.353429529602|-58.353429529602||-58.389645812174|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|54.870007188082|54.710843252871|54.605937083268|54.338138109638|54.338138109638|54.338138109638|54.338138109638|54.338138109638|53.934042301657|53.541011010279|53.541011010279|53.325288326492|53.325288326492|53.081994483194|53.081994483194|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261||-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261||-56.100811191261|-56.100811191261|-56.733124834365|-57.542638043636|-58.095988410572|-58.417485919109|-59.101095321566|-59.249548729691|-59.759776654545|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.369239480283|54.857210219995|54.228565919284|53.941130374819|53.941130374819|53.941130374819|53.941130374819|53.941130374819|53.925700424943|53.439872295324|53.439872295324|53.439872295324|53.416524814967|52.710616128685|52.710616128685|50.984573171141|50.881110788866|50.881110788866|50.7859569407|50.481341240195|50.173157450654|49.633507778355|||49.376496681889|49.376496681889|49.376496681889|49.376496681889|49.376496681889|49.01666194567|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-53.075162479492|-53.075162479492|-53.075162479492|-53.299905111627|-53.588780193678|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.769337694197|-53.769337694197|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-54.618921125381|-54.731024252539|-55.534411351384|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|50.786484149555|50.446095364469|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.055184024614|50.055184024614|49.864092555357|49.577049165648
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||-246.05112003089|-246.05112003089|-246.05112003089|-250.89069285659|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-255.76390484397|-256.50609607511||-256.50609607511||||||231.13291131151|231.13291131151||231.13291131151|231.13291131151|231.13291131151|230.93877389902|230.93877389902|230.93877389902|230.93877389902|230.93877389902|230.93877389902|229.8269769668|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|224.91904682629|224.91904682629|224.91904682629|224.91904682629|224.91904682629||224.91904682629|224.91904682629|224.91904682629|224.91904682629|224.91904682629||223.53487919575|223.53487919575|220.07208579123|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|217.52519904321|217.44801433226|217.44801433226|214.4305711073|212.03730533325|207.6625619222|207.62340983299|206.09934636119|203.34427410765|202.61659316952|202.61659316952|202.61659316952|199.82787831553|198.74219773443|198.74219773443|198.03688423536|197.09584375544|197.09584375544|196.4180810501|196.4180810501||193.99008364698|193.2045376568|189.81282263651|-201.46557675022|-201.46557675022|-201.46557675022|-201.46557675022|-201.46557675022|-201.46557675022||-201.46557675022|-202.08897633705|-204.91385401789|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.468068295|191.468068295|191.09673264874|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|||-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-203.96513000285|-210.07625935647|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|191.80308829063|191.80308829063|190.98343648639|190.9654802716|187.25109804077|184.21065625|180.84314476609|180.84314476609|180.84314476609|179.10516841279|177.89290103475|177.89290103475|177.89290103475|177.89290103475|177.89290103475|177.86210907345|177.47901543914|176.19556436868|174.32340590525|172.5315599129|169.42840763434|169.28333994028|169.28333994028|169.27260362966|168.7845603345|168.39450659996|167.97501007988|167.82216381329|167.82216381329|167.82216381329|167.82216381329|167.82216381329|166.61907921122|165.36730660649|161.85225505281|161.85225505281|161.85225505281|161.85225505281|161.85225505281|158.56194537932|157.12917412318|157.12917412318|157.12917412318|157.12917412318|157.12917412318|157.12917412318|156.90518706151|156.62128965143|156.62128965143|154.83831096877|154.83831096877|150.24312248484|146.11847051267|142.99829497474|138.47588449206|138.4394342257|138.4394342257|138.4394342257|137.58769923596|133.71522957913|127.53803313696|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.02249396099|124.80610765631|123.6694442553
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||-7.6201152688984|-7.6201152688984|-7.6201152688984|-7.6201152688984|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|6.9118781716597|6.8566424748381||6.8471584210881||||||-7.3935459751026|-7.3935459751026||-7.3935459751026|-7.3935459751026|-7.3935459751026|-7.3935459751026|-7.4473846111183|-7.5918718613391|-7.6437539117436|-7.6437539117436|-7.6437539117436|-7.6437539117436|-7.6437539117436|-7.6826153085078|-7.7186852859573|-7.7186852859573|-7.7186852859573|-7.7186852859573|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.727191223872||-7.7377681358791|-7.7465202923325|-7.8111337153676|-7.8237041067816|-7.862837878834||-7.9454867221368|-7.9539294615336|-7.9686488345871|-7.9686488345871|-7.9686488345871|-7.9686488345871|-7.9686488345871|-7.9686488345871|-8.0058876624383|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049||7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6375062094105|7.5960629898059|7.5786249855875||7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4527884357699|7.4527884357699|7.4427186983602|||7.4427186983602|7.4427186983602|7.4427186983602|7.4427186983602|7.4427186983602|7.3144756603977|7.3144756603977|7.3144756603977|7.3144756603977|7.3144756603977|-7.9449995841214|-7.9449995841214|-7.9449995841214|-7.9449995841214|-7.9449995841214|7.3813408136093|7.3813408136093|7.3813408136093|7.3813408136093|7.3813408136093|7.3813408136093|7.3334700455905|7.3334700455905|7.3334700455905|7.3334700455905|7.3334700455905|7.308800153229|7.209000221329|7.1483274961169|7.1483274961169|7.1077767761672|7.1077767761672|7.1077767761672|7.1077767761672|7.1077767761672|7.0288629964683|7.0128377165941|7.0128377165941|7.0128377165941|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9520125758866|6.8928245589212|6.8928245589212|6.8928245589212|6.8344716810601|6.7311906840423|6.7049018691895|6.7049018691895|6.7049018691895|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6065304515741|-7.064307658218|-7.064307658218|-7.064307658218|-7.064307658218|-7.0968972227559|-7.1240584721809|-7.1240584721809|-7.1240584721809|-7.1240584721809|-7.1240584721809|-7.1314177795994|-7.1314177795994|-7.1515196478751|-7.2519105712999|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3530646238539|-7.4318497615625|-7.4411101208207|-7.4411101208207|-7.4411101208207|-7.4430666351845|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.864590265022|6.864590265022|6.8184616355718|6.8184616355718
06212|13691|/equities/mts_rts|MOEX||-293.78262626856|-293.78262626856|-293.78262626856|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368||-302.81538357368||||||-302.81538357368|-302.81538357368||-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-305.08375172737|-310.35416926414|-311.73240554631|-314.60266503029|-315.54185579809|-317.02984554009|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709||304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709||304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|303.55182464998|302.06274037794|302.06274037794|299.9475004986|294.91110217075|292.75678324148|291.31030013214|290.4253324629|289.80315633627|289.05907107297|288.79066820682|288.79066820682|288.79066820682|286.69797484677|286.62551675683|284.2216336507|284.2216336507|283.10182161005|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|280.29742197982|279.87490754647||279.7651807082|279.7651807082|279.7651807082|279.7651807082|277.77241148025|274.96936304337|272.0492753162|271.71850514338|271.71850514338||271.71850514338|271.71850514338|271.71850514338|271.71850514338|271.71850514338|271.71850514338|271.27610699254|268.40244199105|268.40244199105|268.40244199105|268.40244199105|268.40244199105|268.40244199105|267.50826074092|265.66473008757|265.59691621601|263.51880562901|262.65143917003|261.56272409138|258.42526391012|258.10833034965|258.10833034965|254.43703100916|253.11905570073|253.11905570073|253.11905570073|253.11905570073|253.11905570073|253.11905570073|251.44894128423|250.34882975266|248.54869090899|245.46876698694|-260.55012276533|-260.55012276533|-260.55012276533|-260.55012276533|||-260.55012276533|-261.02235574593|-261.20817576371|-262.18131352489|-263.67923843667|-263.84081641618|-264.806454038|-265.4150387098|-265.4150387098|-265.4150387098|-265.4150387098|-265.98707932621|-265.98707932621|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-267.77585361622|-270.45649960993|-274.53778683872|-274.92810055648|-277.33122080603|-281.00969249715|-284.5191007401|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-286.91788274258|270.78335700873|270.78335700873|270.78335700873|270.78335700873|270.78335700873|270.78335700873|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-283.42793306253|-283.42793306253|-283.42793306253|-283.42793306253|-284.88632428593|-284.88632428593|-284.88632428593|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-286.36213001314|-288.7606786523|-290.90325429903|-290.90325429903|-290.90325429903|-293.28970122852|-294.50798768808|-294.50798768808|-296.32553407671|-299.63947383035|-300.37161430811|-300.37161430811|-300.37161430811|-300.37161430811|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-301.22610724653|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||-183.07117564844|-183.07117564844|-183.07117564844|-190.03353572076|-192.45374405465|-192.45374405465|-195.43526154184|-198.16696167681|-200.79983606129|-200.79983606129|-201.1042634093|-201.67918068427|-204.45686824077||-204.54318520486||||||-210.94714318895|-210.94714318895||-211.60572265678|-217.84457982437|-217.84457982437|-217.84457982437|-217.84457982437|-217.84457982437|-217.84457982437|-225.22731668039|-233.110754149|-233.110754149|-239.24639865297|-245.43266181303|245.39177167767|245.39177167767|243.23530830668|241.79039041281|241.79039041281|241.79039041281|241.79039041281|241.79039041281|241.79039041281|241.79039041281|238.05820255014||235.4413437284|230.62704641698|230.04350354198|230.04350354198|229.00161965692||229.00161965692|224.63512752679|219.64347614874|217.74574658396|217.74574658396|217.74574658396|216.05750356252|215.58664941341|215.58664941341|215.58664941341|215.58664941341|215.40405707393|213.19117710362|212.28909441907|208.57451386987|208.57451386987|208.57451386987|208.57451386987|208.57451386987|208.44945510823|207.47521312101|207.47521312101|207.47521312101|207.47521312101|207.18579723949|205.40643747774|201.74937077062|200.48819076239|199.03577541443|196.19528266394|196.19528266394|196.19528266394|193.99808747463|193.61590238477|193.61590238477|193.47484236328|193.47484236328||193.47484236328|193.3042792277|191.27168977462|191.27168977462|189.69744298417|-204.83582739052|-204.83582739052|-204.83582739052|-204.83582739052||-204.83582739052|-204.83582739052|-206.59230500181|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|189.77828563579|188.3247592066|185.69973787713|185.35258840682|185.35258840682|185.35258840682|185.35258840682|185.18875423864|185.18875423864|185.18875423864|185.18875423864|185.18875423864|184.67081098737|184.67081098737|182.68311172262|176.74457736297|173.83064731275|173.36960097061|172.81177383778|171.84308302533|171.17120258158|167.94149225451|||167.94149225451|167.94149225451|167.94149225451|165.5694348889|164.03270950113|163.26967790164|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-178.36802650224|-180.35633199905|-180.35633199905|-180.84592223934|-184.07102389658|-185.00112952484|-185.37903297492|-186.48337139629|-187.23930066982|-189.9425558929|-192.28727879837|-192.87586895972|-195.11873877876|-197.44082496821|-198.60446948989|-198.60446948989|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-202.25461817478|-204.11624411184|-204.91006006525|-204.91006006525|-206.20896575243|-206.20896575243|-207.86884781818|-210.51982874641|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|194.40620245322|191.65481386489|191.65481386489|191.21202310265|189.11557678316|187.74286295677|186.26553688624|186.26553688624|186.26553688624|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-208.02643451508|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-213.35987043689|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|192.49614198551|188.22236906539
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||-136.42232861621|-137.64370054783|-139.33633226356|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-143.97320819476|-145.96244934509||-149.38049876369||||||-152.10987330265|-152.10987330265||-153.52207873471|-154.24226622892|-154.24226622892|-154.24226622892|-154.24226622892|-154.24226622892|-154.24226622892|-158.02696244267|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.55047406085|-160.09274407369|152.67600013833||152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833||152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.40925899677|152.40925899677|147.54917055956|146.19352284396|||||144.21072968747|144.21072968747|144.21072968747|144.16298022591|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941||-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941||-151.78857974941|-151.93730778092|-154.32478761004|-156.12753263366|-157.31301792624|-157.31301792624|-159.00890168617|-160.41544818293|-161.36716227411|-161.75240744351|-163.09155907894|-163.92374508699|-163.92374508699|-163.92374508699|-164.35416002097|-164.75462987492|-165.40514413592|-165.49531716792|-165.49531716792|-165.49531716792|-165.49531716792|-165.93368116449|-166.25825083784|-166.25825083784|-166.85360848166|-167.89289492212|-168.52544253228|-168.54493292568|-169.33695925898|-169.33695925898|-169.69105804438|-170.10014485817|-170.10014485817|-170.10014485817|-170.10014485817|-170.36871177611|-170.36871177611|||-170.36871177611|-171.40412809515|-172.99347837395|-173.68164314634|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-175.11332895603|-175.11332895603|-175.49814311494|-176.43682788731|-178.20758738917|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|169.51358403975|168.99287064665|166.19208561705|166.08157985356|166.08157985356|164.54701218372|164.54701218372|163.03557146662|162.24982294648|162.24982294648|162.24982294648|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.55060640582|-169.62166442243|-169.62166442243|-169.62166442243|-169.62166442243|-169.62166442243|-169.62166442243|-169.62166442243|-169.85184562833|-170.67427834572|-171.8103980477|-171.8103980477|-171.8103980477|160.27198607133|160.27198607133|160.27198607133|160.27198607133|160.27198607133|160.27198607133|160.27198607133|160.27198607133|160.27198607133|160.27198607133|159.49664949494|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|158.6032479849|155.01471642284|154.52041719515
06215|13697|/equities/novatek_rts|MOEX||-1139.9533364498|-1139.9533364498|-1148.2703358557|1018.2414676854|1018.2414676854|1018.2414676854|1018.2414676854|1018.2414676854|1015.168328624|-1120.8258822996|-1120.8258822996|-1120.8258822996|-1120.8258822996||-1120.8258822996||||||-1120.8258822996|-1120.8258822996||-1120.8258822996|-1120.8258822996|-1124.2732242565|-1131.6146176635|-1153.0718516573|-1154.1465262555|-1160.5849939081|-1164.3944729404|-1179.2271894433|-1184.1190437716|-1193.57666783|-1198.9185401562|-1215.3539470702|-1228.9932975802|-1235.947258659|-1235.947258659|-1254.974730487|-1267.0052818671|-1270.7879358446|-1270.7879358446|-1277.4793420592|-1277.4793420592|-1277.4793420592||-1277.7151489507|-1277.7151489507|-1277.7151489507|-1280.3409363855|-1280.3409363855||-1283.6456405632|-1283.6456405632|-1297.5396236835|-1302.5329246982|-1310.4698851356|-1317.8665837987|-1328.9183966036|-1339.6426940886|-1345.7363281214|-1353.7736477283|-1354.2777439355|-1354.2777439355|-1354.2777439355|-1354.2777439355|-1354.2777439355|-1357.2974688476|-1357.553070259|-1357.553070259|-1357.553070259|-1357.553070259|-1375.314534717|-1390.6383827585|-1396.3769872681|-1396.3769872681|-1399.2189167888|-1414.7876609068|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1324.5924040979|-1416.3377278888||-1416.3377278888|-1416.3377278888|-1416.3377278888|-1423.4974320292|-1429.43059052|-1429.43059052|-1429.43059052|-1429.43059052|-1429.43059052||-1433.2895301026|-1451.7439413249|-1467.5821217629|-1480.4357016984|-1483.4379277454|-1483.4379277454|-1497.667751599|-1497.667751599|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1508.2295783497|-1517.3710381163|-1517.3710381163|-1517.8455802746|-1519.5728886731|-1537.5809874146|-1554.1899616021|-1554.5666592671|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|||-1558.2821610044|-1558.2821610044|-1575.0023956906|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1588.8646520688|-1599.2385022987|-1606.442804746|-1607.6808751735|-1625.9565130508|-1633.0183586849|-1636.1140271368|-1636.1140271368|-1653.2044691711|-1675.4494101901|-1704.2326210229|-1712.2458644989|-1712.2458644989|-1712.2458644989|-1728.66784835|-1728.66784835|-1728.66784835|-1731.9419981124|-1746.6172957864|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1597.2279755175|1591.5756192274|1573.5506554783|1567.4983075446|1567.4983075446|1564.9648349888|1551.4608735119|1545.3983570332|1545.3983570332|1545.3983570332|1545.3983570332|1536.9203546572|1532.2283064768|1532.2283064768|1532.2283064768|1532.2283064768|1532.2283064768|1532.2283064768|1511.086973288|1489.1521857606|1488.9835559885|1488.9835559885|1488.9835559885|1488.9835559885|1458.2706421791|1441.2118599082|1433.0909364648|1415.3565608073
06216|950026|/equities/united-company-rusal-plc`|MOEX||-43.572458875788|-43.572458875788|-44.021620472949|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325||40.856347621325||||||40.856347621325|40.856347621325||40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.251729874619|40.251729874619|40.251729874619||40.251729874619|40.251729874619|40.251729874619|40.251729874619|40.251729874619||40.251729874619|40.223868163436|39.830130877329|38.967366658132|38.56946683921|38.56946683921|38.452635784513|38.452635784513|38.452635784513|38.452635784513|38.452635784513|38.452635784513|38.452635784513|37.513761965838|36.296957722866|35.657450507706|35.619112675527|34.990681640682|34.77964463982|33.289605096016|-34.966805369838|-34.966805369838|-34.966805369838|-34.966805369838|-34.966805369838|-35.140339435453|-35.373156403298|-35.675727472035|-35.69303047362|-35.958922197455|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531||-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531||-36.11253362531|-36.123926648769|-36.21380478505|-36.383673738149|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.523962567518|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|||-36.136583893314|-36.204260076434|-36.23170962617|-36.23170962617|-36.651345309121|-36.93955025022|-37.063666919257|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.844023573446|-38.306449516378|-38.306449516378|-38.486053475365|-38.598115294758|-38.87457460119|-38.963970753371|-39.153578648765|-39.441639305877|-39.441639305877|-39.64737656572|-40.047920788422|-40.334632225716|-40.620424822396|-40.757972906503|-40.985526824962|-41.098641052258|-41.332657326605|-41.34989641921|-41.385441237205|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.556466961722|-41.713298268694|-42.020924892419|-42.020924892419|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.256961295946|-42.789122314303|-42.921254274243|-42.921254274243|-42.921254274243|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.80962619749|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.189071222825|-44.189071222825|-44.189071222825|-44.331469161294|-44.633633866755|-44.633633866755|-44.633633866755|-44.633633866755|-44.951536459887|-45.566984701117|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.156367936031|40.825963618905|40.459557825656
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||-4199.4974396277|-4199.4974396277|-4199.4974396277|-4354.2193773641|-4474.4560214372|-4474.4560214372|-4517.9511349302|4027.9531410794|4027.9531410794|4027.9531410794|4027.9531410794|4027.9531410794|4027.9531410794||4027.9531410794||||||4027.9531410794|4027.9531410794||4027.9531410794|4027.9531410794|3980.1979345327|-4607.3783195661|-4607.3783195661|-4607.3783195661|-4607.3783195661|-4669.8370217401|-4806.023581375|4312.0542205247|4312.0542205247|4312.0542205247|4312.0542205247|4312.0542205247|4287.5046894719|4282.5088758912|4282.5088758912|4219.3534154721|4219.3534154721|4219.3534154721|4219.3534154721|4185.9745068204|4185.9745068204||4185.9745068204|4153.1661186893|4059.0456874326|4007.0150033369|4007.0150033369||4007.0150033369|3960.4611148188|3844.5956831319|3807.1023977015|3807.1023977015|3807.1023977015|3807.1023977015|3710.0582196683|3638.7591329648|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3567.0241136826|3477.0544613366|3477.0544613366|3381.9494014851|3317.0826683168|3241.1435779379|3241.1435779379|3241.1435779379|3182.2150865977|3122.1278739975|3078.3282556247|3078.3282556247|3078.3282556247|3078.3282556247|3078.3282556247|3078.3282556247||3066.2843012685|3066.2843012685|3066.2843012685|3051.1492236316|2972.5546929241|2898.1718810267|2880.7743122519|2856.6103469466|2849.9170396085||2849.9170396085|2849.9170396085|2849.9170396085|2849.9170396085|2849.9170396085|2849.1012834673|2849.1012834673|2804.2792038525|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3022.0497374734|-3056.4163749704|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2732.5622332688|2719.9858147431|2710.2620163813|2656.4855737569|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|||-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2876.7145861484|-2928.1229458622|-2928.1229458622|-2967.3122788422|-2967.3122788422|-3003.4580876025|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2676.9370515108|2593.457835012|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2821.8786524776|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2856.8108329683|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2584.6218793888|2573.3552717045|2573.3552717045|2573.3552717045|2573.3552717045|2573.3552717045|2559.6169685605|2528.8904794399|2528.8904794399|2528.8904794399|2528.8904794399|2433.5171993777|2399.4488487483|2399.4488487483|2399.4488487483|2399.4488487483|2399.4488487483|2399.4488487483|2379.054276387|2336.763833847|2336.763833847|2336.763833847|2336.763833847|2270.90425983|2225.1991775889|2221.7644167764|2221.7644167764|2212.2382408627
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX||-6104.2667902363|-6104.2667902363|-6247.8519891515|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442||-6318.4032616442||||||-6318.4032616442|-6318.4032616442||-6347.4480684935|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6387.4907173831|-6387.4907173831|-6387.4907173831|-6533.1992007999|-6533.1992007999|-6533.1992007999|-6549.5546675554|-6694.2829639505|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6734.2601431012||-6734.2601431012|-6755.1779367791|-6777.3088186434|-6810.1209096038|-6826.4676773376||-6830.7317004168|-6830.7317004168|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6840.0286024454|-6861.6984471616|-6883.8316079573|-6888.8600098238|-6888.8600098238|-6901.9000109154|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116||-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116||-6954.7825599116|-6969.7028443462|-7072.2253826069|6733.1945852662|6733.1945852662|6733.1945852662|6733.1945852662|6697.2162058513|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|||-6885.3397311152|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6965.9921988107|-6995.8246653452|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7034.2175098648|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7117.2940850706|-7117.2940850706|-7241.0489834117|-7349.8877593464|-7386.1530659404|-7490.6700732671|-7491.1173744039|-7491.1173744039|-7597.9081937821|-7611.2076466445|-7611.2076466445|-7638.841829605|-7645.5457196228|-7645.5457196228|-7645.5457196228|-7657.8285773587|-7683.9206415097|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7250.755774104|7248.1175267823|-7520.1847626341
06220|13789|/equities/pik_rts|MOEX||-921.40104778651|-921.40104778651|-921.40104778651|-927.27890807659|-928.25433552563|-934.96593785617|-943.60660304332|-960.45180150429|-974.07422660633|-982.33798412531|889.32128305675|889.32128305675|889.32128305675||889.32128305675||||||800.05769933653|800.05769933653||800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-883.15843626952|-888.59267305772|-892.37520381522|836.21605638044||836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044||836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|832.68091066993|832.68091066993||811.24547935765|805.99496350069|793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581||793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581|784.28577784738|780.397890011|780.397890011|762.60876667889|732.84861133266|731.89848145035|723.54276327057|707.04197071839|701.77994440715|690.55055852192|690.55055852192|689.89506366802|684.35934999343|684.35934999343|681.88816937204|674.13688000266|674.13688000266|674.13688000266|665.64652112926|660.43521622033|660.43521622033|660.43521622033|659.47800256582|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|||-713.43006015925|-713.43006015925|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-718.89267301798|-718.89267301798|-718.89267301798|-719.04186704688|-733.9242723047|-750.61032968751|-752.32260074871|-752.49177318433|-753.22976425863|-753.54469843883|-753.54469843883|-753.54469843883|-753.54469843883|-755.31077672131|-759.99532849135|-762.53370361345|-762.53370361345|-769.4929877389|-771.47877825601|-771.47877825601|-771.47877825601|-771.47877825601|-771.47877825601|-771.47877825601|-773.96840145045|-773.96840145045|-773.96840145045|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-795.65657116163|-797.93506279243|-809.49452845535|-819.49392389679|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-833.4538294627|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|755.52244951946|743.41936665357|738.62966481323|738.62966481323
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||-228.05815652688|-228.05815652688|-228.05815652688|-232.25906280764|-233.75440423587|-233.75440423587|-238.39933244497|-241.14371153282|-245.5818918697|-250.20766560147|-254.78628748335|-257.64031959549|-259.35590845761||-286.49298787127||||||-286.49298787127|-286.49298787127||-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-293.41998889723|-300.77777086671|-302.81418680014|-304.09355241791|-312.68171100634|-319.97967720051|-325.1761481205|-325.1761481205|-333.45684548654|-334.45203358639|-336.38006037594|-337.05191335414|-337.05191335414|-339.74656496814|-340.97973202839||-340.97973202839|-342.110797767|-343.85531997602|-343.85531997602|-344.30034976448||-345.81149499113|-348.40166788294|-349.3351865366|-349.58545518125|-349.58545518125|-349.58545518125|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-361.07966290175|-361.07966290175|-361.07966290175|-365.60518880088|-373.65949792282|-373.65949792282|-374.47721787974|-384.00801003294|-390.48668323972|-394.00741870115|-398.7415787082|-405.06287472569|-408.8365335765||-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257||-409.1350621257|-409.1350621257|-433.21673806881|-465.81304670677|-477.83116877196|-483.45684774846|-485.2520476285|-487.43561457963|-494.10067811907|-499.43583420096|-499.43583420096|-499.43583420096|-499.97316199738|-500.00945319018|-500.00945319018|-505.39940091064|-519.38266733941|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|||478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|470.89985634856|452.72761511331|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-566.10706383968|519.65548347539|507.92275602626|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|506.09944481072|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-574.04125971925|-578.24584955785|-584.53427118298|-603.42143751776|-612.26268393901|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|||||||||||||||||||||||||||||||||||||
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||-12916.114992969|-12916.114992969|-12916.114992969|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515||-13249.130272312||||||-13249.130272312|-13249.130272312||-13505.616969235|-13648.185521373|-13686.923129727|-13686.923129727|-13686.923129727|-13686.923129727|-13686.923129727|-13780.414588586|-14037.877320651|-14141.14146739|-14580.712741544|-14747.514157271|13646.549556688|13646.549556688|13646.549556688|13646.549556688|13646.549556688|13318.443897146|13318.443897146|13187.604330162|-14157.289990408|-14157.289990408|-14157.289990408||-14157.289990408|-14157.289990408|-14157.289990408|-14157.289990408|-14291.183322675||-14414.34258075|-14590.750453704|-14590.750453704|-14590.750453704|-14593.972726338|13336.462212008|13336.462212008|13336.462212008|13336.462212008|13336.462212008|13336.462212008|13309.021249393|13309.021249393|12797.495832659|12704.217591843|12572.158435381|12408.037150423|12264.317764641|12264.317764641|12264.317764641|11823.01973849|11454.105264989|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11042.935497235|10987.733885817|10977.835044218|10977.835044218||10939.566715798|10802.824128665|10783.415698516|10595.184109463|-11383.158751465|-11383.158751465|-11383.158751465|-11383.158751465|-11383.158751465||-11383.158751465|-11397.870834961|-11451.874487607|-11451.874487607|-11472.888319563|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10866.489474627|10866.489474627|10866.489474627|10866.489474627|10752.460527363|10606.539474848|10576.377194276|10570.411666325|10570.411666325|10570.411666325|10570.411666325|10535.651851472|10527.946501635|10511.912779595|10454.097532883|10440.552814315|10432.444832487|10432.444832487|10355.327959516|10355.327959516|10355.327959516|10233.528345082|10233.528345082|10198.392605646|10144.13067294|||-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-11104.2229323|-11331.91720037|-11331.91720037|-11448.408000411|-11501.379630194|-11501.379630194|-11501.379630194|-11584.838477993|-11692.461561033|-11692.461561033|-11692.461561033|-11768.620422925|-11768.620422925|-11768.620422925|-11768.620422925|-11768.620422925|-11793.404873118|-11793.404873118|-11793.404873118|-11793.404873118|-11793.404873118|-11793.404873118|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11907.175626692|-11907.175626692|-12090.079387151|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11268.632166332|11098.757962591|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11055.587274368|11036.124749298|10994.499721443|10833.916357158
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||-171.38058367289|-171.38058367289|-174.42288092018|-185.66986548504|-189.27762272183|-190.56403151953|-193.42669795844|-194.82966829774|-198.77741142376|-202.94156706182|-204.32700092744|-204.32700092744|-204.32700092744||-204.32700092744||||||-204.32700092744|-204.32700092744||-204.32700092744|-204.32700092744|-204.32700092744|-207.40778236865|-210.76021783733|-210.76021783733|-215.91384277697|-215.91384277697|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-224.86968883357|191.9914591721|191.9914591721|191.9914591721|191.9914591721|191.9914591721||191.9914591721|191.9914591721|191.9914591721|191.9914591721|170.92550151679||-203.49573322244|-204.66192580271|-209.06880644746|-212.08185981168|-212.08185981168|-215.96834544652|-215.96834544652|-218.8537171628|-221.58746351422|-226.10283060935|-226.10283060935|-226.10283060935|-230.33647845484|-231.56830939426|-235.7703437714|-241.46704863489|-247.07449848321|-251.55499831468|-257.31110923854|-261.90123248726|-265.14966973736|-265.14966973736|-270.1385219304|-272.34835770045|-280.99817522272|-281.38972249718|-281.38972249718|-289.93302499687|-296.37410493441|-296.37410493441|-306.91567214934|-319.87852461038|-336.33724956709|-338.98583285232|-344.84536983591|-349.30690045433|-349.30690045433||-349.30690045433|-349.30690045433|-349.30690045433|-349.30690045433|-349.30690045433|-368.89655606036|-397.02395117818|-422.5266124202|-452.44623602244||-468.57915113605|-490.44905681783|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-515.52922566467|-523.44913962741|-536.16571069713|-545.96190077459|-551.20766752732|-562.84185280813|-571.46316978681|-577.98685531868|-589.95761702076|-593.89735224528|-606.8331509201|-606.8331509201|-608.45350102234|-629.56605064486|-629.56605064486|-651.21531564215|540.89058130559|540.89058130559|540.89058130559|540.89058130559|522.77973068982|522.77973068982|522.77973068982|522.77973068982|514.69970076647|500.88855640719|499.56438183519|499.56438183519|||499.56438183519|499.56438183519|499.56438183519|499.56438183519|499.56438183519|487.12709092799|473.44676769777|468.10751966418|440.00835518243|-494.25894652884|-494.25894652884|-494.25894652884|-494.25894652884|-501.78771836538|-514.48635373931|-526.70846140656|-526.70846140656|-534.20384600728|-534.36538445254|-539.79487161393|-554.79985734881|-569.44428594312|-575.81701968287|-575.81701968287|-587.15779964763|-596.17629586128|-596.17629586128|-605.91810651253|-611.38122945837|-621.77717490987|-621.77717490987|-621.77717490987|-621.77717490987|-627.75241656652|-639.22490729614|-648.80545255126|-655.81161394585|-657.81845993983|-664.29828882203|-665.87443064448|-665.87443064448|-669.15810283745|-669.15810283745|-669.15810283745|-669.15810283745|-669.15810283745|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.53633168547|-673.53633168547|-683.01259076164|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||-559.04888594066|-559.04888594066|-559.04888594066|-574.40427973441|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789||-586.96515101789||||||-586.96515101789|-586.96515101789||-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-598.41348768838|-599.33420663301|-599.33420663301|-599.33420663301|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.40645082792|571.26828615754|565.683828047|565.683828047||565.683828047|565.683828047|565.683828047|565.683828047|565.683828047||565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|560.30425948907|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-586.63433505878|-586.63433505878|-588.14747463508|-588.14747463508|-588.14747463508|-597.9972279474|566.17739884953|566.17739884953|566.17739884953|566.17739884953|566.17739884953|566.17739884953||562.3440331542|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916||-587.86046849916|-594.67829833241|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-598.07491299989|-598.18938866812|-598.18938866812|-598.29929225928|-602.00674888041|-602.00674888041|-602.00674888041|-602.00674888041|-603.67419254941|-605.03519156423|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|573.20434784029|573.03260532059|567.67789751333|||560.16036933491|560.16036933491|559.23099712343|552.27888026735|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.73412410323|-596.11289057803|-598.02267111752|-600.46684730288|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|554.43262159725|548.42511815385|542.54181490293|530.7381453023|526.96458419005|515.46580459275|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-563.48827861705|-582.79530889634|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|535.55838029233|529.20377283458|520.26529026433|518.10588349682|517.053791993|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|503.83141584757|501.63490242829|495.68295508509|495.68295508509|495.68295508509|495.68295508509|495.68295508509|490.1616235429|483.71849332186|481.49276527136|472.04750849108
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||-91.768423256458|-91.768423256458|-91.89880729735|-92.996500646629|-92.996500646629|-92.996500646629|-95.680001854408|-96.63055931143|-98.085069190706|-99.418960477737|-100.79051621957|-100.92067728714|-100.92067728714||-100.92067728714||||||-100.92067728714|-100.92067728714||-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-103.43586091724|-105.65929084052|-108.55643648825|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.411786995325|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252||93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252||93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|90.297920035403|88.268667509684|88.268667509684|88.268667509684|88.268667509684|88.268667509684|88.268667509684|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689||84.832636956434|84.832636956434|84.832636956434|84.832636956434|84.752924950101|84.201390198693|84.201390198693|81.564878388494|80.700975122551||79.750971547016|79.750971547016|79.750971547016|79.078308042827|78.384782085753|76.307538838228|74.979486936817|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.223007937663|72.223007937663|72.223007937663|72.223007937663|71.995216996572|71.995216996572|71.995216996572|71.238021699479|69.917246332755|69.185830106327|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|||-74.072855514838|-75.085436437544|-75.085436437544|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-76.043677932046|-76.968530476118|-77.852872035501|-77.852872035501|-77.852872035501|-78.377635900177|-80.121823566928|-80.384243084076|-81.724160169102|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|76.242340871869|76.242340871869|76.242340871869|75.858709994486|75.714679602706|74.33908449712|73.858984910808|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|72.720458189231|72.720458189231|72.137026105536|72.137026105536|72.137026105536|71.715034787537|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.980606166727|-77.469566442577|-77.598400648002|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-78.844546765277|-79.187831315939|-79.571480725727|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|71.20459719191|71.20459719191|70.716774522044|70.028641341767
06227|13754|/equities/gidroogk-011d|MOEX||-0.65906524437746|-0.65906524437746|-0.65906524437746|-0.67174473159932|-0.68579412227894|-0.69272126230957|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521||-0.69570633371521||||||-0.69570633371521|-0.69570633371521||-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.71915842598663|-0.71915842598663|-0.72715381787868|-0.72833754405547|-0.74555286417591|-0.74582406254609|-0.74582406254609|-0.74582406254609|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894||-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894||-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75122819193466|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.75799998913155|-0.76252776355595|-0.7688156689877|-0.7688156689877|-0.7688156689877|-0.7688156689877|-0.77444520876084|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216||0.73605315949216|0.73215313235611|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096||-0.77487828273096|-0.77602586965339|-0.78461764830766|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73581587790169|0.73298703829595|0.73298703829595|0.73298703829595|0.73298703829595|0.73136337377571|0.72529264597918|0.71899182497158|0.71706868872262|0.71528156709115|0.71528156709115|0.71528156709115|0.71528156709115|0.71328464826734|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|||-0.76076117538565|-0.76801800488491|-0.77374630944546|-0.77374630944546|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.7878242349791|-0.79218801261843|-0.81987001831731|-0.82045558354812|-0.82940069129684|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.83875065587551|-0.84211741379665|-0.84515823249207|-0.8544202361304|-0.86044470511083|-0.86567192102146|-0.8711354370986|-0.87280794893206|-0.87280794893206|-0.87314217857189|-0.87865798861525|-0.88383108477617|-0.89509565742838|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.91698429818307|-0.92720478370626|-0.9331775163593|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.96029173768176|-0.99348525246661|-1.0196114401143|-1.0196114401143|-1.0196114401143|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.89589136531968|0.88344045139042|0.85923378839192|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.82722438795845|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||-313.8638030014|-313.8638030014|315.95405111341|315.95405111341|315.95405111341|315.95405111341|315.95405111341|315.95405111341|314.38228003215|313.28087538295|312.5437528669|309.71805297657|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832||-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-327.5357946923|313.14901462134|313.14901462134|313.14901462134|313.14901462134|313.14901462134|313.14901462134|312.7603539227|312.7603539227|312.7603539227|312.7603539227|312.61540484412|310.12321763551|306.94302691922|306.46726162683|303.52473378458||301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121||301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121|299.57239162787|299.57239162787|299.57239162787|299.57239162787|298.90655954529|298.10837955662|297.60045159044|297.60045159044|297.60045159044|297.60045159044|295.70272385268|295.70272385268|293.24691959651|290.94737192181|290.94737192181|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373||288.81409163923|288.59963084409|288.59963084409|287.05179862126|283.49757341923|281.76284741894|280.93160875952|280.93160875952|279.71426444854||279.71426444854|279.71426444854|279.71426444854|279.71426444854|279.71426444854|279.71426444854|279.29806577724|277.98451637738|276.63057734693|275.02595570898|275.02595570898|273.63050729275|271.12555484242|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|||-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.64241649162|-279.89379047301|-283.48143941988|-284.69825598519|-286.11129985219|-286.11129985219|-286.11129985219|-289.09652290087|275.67411595978|275.67411595978|275.67411595978|275.67411595978|275.67411595978|275.38958508878|273.43065471018|271.42516898408|271.05295943435|270.41048550975|270.41048550975|270.41048550975|270.41048550975|270.41048550975|266.9438659391|265.66151255604|263.67669146851|261.69299574247|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|258.22053641834|258.22053641834|255.66846886227|255.66846886227|255.66846886227|255.66846886227|252.73997286238|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-267.16967405798|-268.03131203653|-270.52220151947|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|254.20117021216|254.20117021216|246.49573332086|239.16918170911
06229|13712|/equities/sberbank-p_rts|MOEX||-314.10627070516|-314.10627070516|316.04439391881|316.04439391881|316.04439391881|316.04439391881|316.04439391881|316.04439391881|314.66543917954|313.67491865489|312.52991687295|309.2787989669|-325.34033877085||-325.34033877085||||||-325.34033877085|-325.34033877085||-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.27809425233|312.27809425233|312.27809425233|312.27809425233|312.27809425233|309.93232701485|306.65090913976|306.27435101629|303.19595283006||302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184||302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184|299.58660424849|299.42317919798|299.42317919798|299.42317919798|298.55353922389|297.76002920493|297.34780839664|297.22898100932|297.22898100932|297.22898100932|295.17164949821|295.17164949821|292.91683148727|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851||288.94035585913|288.12483489285|288.09538403893|286.91487440957|283.3720891199|282.12620769182|281.15912793123|280.75126153057|279.45781434325||279.45781434325|279.45781434325|279.45781434325|279.45781434325|279.45781434325|279.45781434325|278.70369501409|277.32354492939|276.35782607172|274.8388679304|274.8388679304|273.31096307859|270.99717163626|269.6279812343|268.81664154343|268.7807010259|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|267.91588325859|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|||-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-278.65032274857|-280.00481926219|-283.67812491806|-284.81790660655|-285.42498522612|-285.42498522612|-285.42498522612|-288.5470598344|275.22488813554|275.22488813554|275.22488813554|275.22488813554|275.22488813554|274.79654047395|272.58338210213|270.14022825505|270.14022825505|270.14022825505|270.14022825505|270.14022825505|270.14022825505|270.14022825505|266.47969561976|264.82854600926|263.11338452255|261.15543904741|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|257.65910521726|257.65910521726|255.6692982768|255.6692982768|255.6692982768|255.6692982768|253.20367655212|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-267.06712773004|-267.84569690138|-269.48113863142|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|253.60597593362|253.60597593362|245.13884122698|239.22370201678
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||-1606.1074820835|-1606.1074820835|-1606.1074820835|-1647.186135963|-1686.5623678668|-1690.2137542813|-1711.659786658|-1737.9219797503|-1744.2688695107|-1744.2688695107|-1744.2688695107|-1757.7432290353|-1775.9479888587||-1821.1755065552||||||-1961.8092537888|-1961.8092537888||-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-2022.1561206657|-2022.1561206657|-2042.651176011|1914.9926870201|1914.9926870201|1914.9926870201|1906.3474585054|1899.2348181665|1899.2348181665|1899.2348181665|1896.194265465|1888.5343459123|1888.5343459123|1888.5343459123|1859.0159385462||1845.9518131234|1845.9518131234|1845.9518131234|1845.9518131234|1845.9518131234||1845.9518131234|1830.0242313784|1797.6158451947|1789.628716883|1789.2782459159|1789.2782459159|1789.2782459159|1783.1953532719|1783.1953532719|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1763.6964329069|1747.9959619647|1709.2955621222|1697.9950893698|1688.5723025332|1660.7322942994|1660.7322942994|1660.7322942994|1660.7322942994|1660.7322942994|1660.7322942994|1641.6802781712|1637.8447589489||1615.4386753078|1603.4540511233|1590.6934593101|1585.4704411714|1569.73388049|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586||1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1548.0254110339|1507.2059756388|1506.3876866369|1506.3876866369|1497.2084932359|1491.1983746458|1484.1648810626|1448.7447786332|1448.7447786332|1448.7447786332|1438.9280978074|1438.9280978074|1433.7201235946|1385.1001047753|1366.9666976312|1366.9666976312|1366.9666976312|1339.1851721184|1337.0502156567|1328.9336163547|||1311.8929151988|1301.6365371784|1291.8406524747|1262.0006951324|1246.2452520786|1241.6614047618|1233.7015622028|1221.146178869|-1328.8440061142|-1328.8440061142|-1328.8440061142|-1328.8440061142|-1337.7155487858|-1344.8558063557|-1344.8558063557|-1344.8558063557|-1344.8558063557|-1350.3524357742|-1350.3524357742|-1350.3524357742|-1351.5360383928|-1369.3067188197|-1382.2185859606|-1386.7080780692|-1386.7080780692|-1405.9645488204|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1296.9523717869|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1404.6524320527|-1404.6524320527|-1411.9295102344|-1411.9295102344|-1411.9295102344|-1423.284787082|-1423.284787082|-1423.284787082|1315.3045442328|1315.3045442328|1315.3045442328|1315.3045442328|1315.3045442328|1301.4272157599|1277.2079741083|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1405.9142118874|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1275.8753486114|1275.8753486114|1262.5281108703|1239.4645432197
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||-31.024189162003|-31.024189162003|-31.024189162003|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.932674907571||-31.939916318132||||||-32.055329550286|-32.055329550286||-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.906145449008|-33.585995112884|-33.706660600755|-33.788235077431|-34.42470570093|-35.436617750654|-36.100129757467|-36.167088890675|-36.195047473471|-36.195047473471|-36.83894125572|-37.090492318638|-37.777214128185|34.077747622732|34.077747622732|34.077747622732||33.606109080054|33.487622827664|32.952912430382|32.197930879685|32.197930879685||32.197930879685|31.89992308097|31.650857993815|31.650857993815|31.650857993815|31.650857993815|31.650857993815|30.770675311325|30.256975329949|30.256975329949|30.256975329949|29.521359511033|28.862621594154|28.817445980177|28.817445980177|28.817445980177|28.817445980177|28.798226819622|28.798226819622|28.798226819622|28.798226819622|28.298586830152|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.464128522767|-30.913753965049|-30.923338251532|-30.923338251532|-31.006208346089|-31.092736992929|-31.092736992929|-31.092736992929||-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929||-31.092736992929|-31.130818986996|28.701648622364|28.701648622364|28.701648622364|28.701648622364|28.701648622364|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|27.239021495762|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|||-28.934940503136|-29.061323349228|-29.558970019277|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-30.082313442776|-30.245625814409|-30.924013283776|-30.924013283776|-31.498070243251|-32.097578794042|-32.701752855027|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.333379260837|30.114483340948|30.114483340948|29.607758080925|29.499731633361|28.041646318629|-31.136188883852|-31.136188883852|-31.136188883852|-31.136188883852|-31.136188883852|-31.481599484628|-31.708998744957|-32.363054241596|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.585395209287|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|28.359307268444|27.779785451164|27.445038699299
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||-67.972875909035|-67.972875909035|-67.972875909035|-69.313474156266|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227||-70.461216250227||||||-71.364463701128|-71.364463701128||-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.683847850795|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.513696272038|68.513696272038|68.513696272038|68.245773296514|67.290181124846|67.290181124846|66.841867831725|65.84902276306||65.400853997123|65.3488269966|65.3488269966|65.3488269966|65.3488269966||65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.241825533877|65.241825533877|65.241825533877|65.067025980431|64.677566050843|64.677566050843|64.182269473565|64.182269473565|64.182269473565|63.304466454732|63.07913146256|62.887994460752|62.887994460752|62.887994460752|61.897774250961|61.614196494394|60.795495248695|60.107773278444|58.965858748984|58.782448949431|58.782448949431|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193||58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.250029343793|58.250029343793|57.945587125563|57.678151412301|57.631627419104||57.631627419104|57.631627419104|57.631627419104|57.631627419104|57.330419066338|56.250948991781|56.250948991781|55.58827664058|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|||-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.757080752741|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.214744308605|53.398881836086|52.992370520862|52.095965821249|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|50.035419679515|47.707410204005|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|46.594947284728|46.124527124097|46.124527124097|46.124527124097|45.742532469089|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|44.897698519598|44.897698519598|44.897698519598|44.897698519598|44.897698519598|44.893831807121|44.222865826272|43.781519526004|43.068354732194|42.278728412697
06233|13738|/equities/tatneft-p_rts|MOEX||-684.62914704708|-684.62914704708|-684.62914704708|-695.56016338565|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537||-710.16154340537||||||-710.16154340537|-710.16154340537||-723.72394661143|-724.4176679313|-724.4176679313|-724.4176679313|-724.4176679313|-724.4176679313|-724.4176679313|-735.54186478586|-748.19097647105|-748.2510686918|-752.18452687218|-753.8661321529|714.53462336736|714.53462336736|714.53462336736|714.53462336736|714.53462336736|714.53462336736|712.42732538865|706.46927213322|703.386767701|703.386767701|699.20201294035||692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359||692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.48411222252|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-735.71380846742|-735.71380846742|-735.71380846742|-739.73101328826|-739.73101328826|-739.73101328826|-752.46222071092|710.02638986961|710.02638986961|710.02638986961|710.02638986961|709.72374956758|708.95974479948||702.9663837887|697.44040133966|691.92269121291|688.05852409073|678.50392379439|-711.77330721209|-711.77330721209|-711.77330721209|-711.77330721209||-711.77330721209|-711.77330721209|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|682.79631658619|672.27923929499|||665.09044932493|665.09044932493|663.083799353|644.27644643823|629.41829416531|625.15363441328|619.81065359061|619.81065359061|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|604.78439485522|599.4493493183|583.88816590922|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-630.02431030438|-631.33812798577|-639.19235832512|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|609.23339528751|600.85057512787|600.85057512787|600.85057512787|592.36729077793|587.69144979558|573.79050452004|568.80612698407|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|563.12537535385|557.06710135888|550.69888579141|550.69888579141|550.69888579141|545.73764002865|542.09182021955|533.02425689542|530.8146302839|530.8146302839|530.8146302839|528.37281297867|528.37281297867|528.37281297867|528.37281297867|528.37281297867|528.37281297867|519.13645886519|515.74605930225|505.74008081109|500.61737881951|500.61737881951|497.14797631376|497.14797631376|492.90888088139|489.66464850235|489.66464850235|481.49405592601
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||-701.66479149018|-701.66479149018|-701.66479149018|-714.14420191617|-733.26576769983|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339||-733.62092629339||||||-733.62092629339|-733.62092629339||-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-744.12326771314|-753.78694784967|-753.84661889439|-758.2906903731|-760.07853672098|718.31992584173|718.31992584173|718.31992584173|718.31992584173|718.31992584173|718.31992584173|717.54994472866|709.6332597137|703.08676879501|703.08676879501|698.47973089853||693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363||693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|690.26345587691|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-735.70842709902|-735.70842709902|-738.03717512955|-740.89803774255|-740.89803774255|-740.89803774255|-751.49781293226|-760.95867018515|716.2571991424|716.2571991424|716.2571991424|716.2571991424|715.89136086352||709.14040163763|703.05045168938|699.02271189228|693.35858233257|686.37621479877|680.0568917686|-715.42677412774|-715.42677412774|-715.42677412774||-715.42677412774|-715.42677412774|689.75848864347|689.75848864347|689.75848864347|689.75848864347|689.75848864347|689.75848864347|689.35171973317|689.35171973317|689.35171973317|689.35171973317|684.51304633981|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|683.88807810599|673.77565319069|||665.86007177103|665.86007177103|663.01676540097|645.03530099349|627.33919416485|624.63801793057|617.73891916341|617.73891916341|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|607.22078340977|601.7842282027|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-641.40122284012|-641.40122284012|-647.13469340091|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|605.6688072394|596.8653522278|596.8164398495|596.8164398495|593.12938439224|588.41043998769|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|567.78305163352|563.76448689531|554.41055659267|553.26728374663|549.44144198301|545.57385155231|542.93760401971|537.31734203485|537.31734203485|537.31734203485|537.31734203485|531.35813950595|530.99567596651|530.99567596651|530.99567596651|530.99567596651|530.99567596651|530.99567596651|530.99567596651|514.81185608149|508.21647776204|508.21647776204|507.61849083819|507.61849083819|500.42056978983|497.23949960915|494.18832137019|486.73702544008
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||-2911.072762061|-2911.072762061|-2911.072762061|-2961.0808467344|-3021.1176074827|-3029.852897203|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373||-3048.527384373||||||-3048.527384373|-3048.527384373||-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3055.6778073054|-3055.6778073054|-3055.6778073054|-3055.6778073054|-3073.2253414504|-3119.833754877|-3119.833754877|-3134.8708387522|-3157.3009319469|-3185.1121466077|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779||-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3212.0441010866||-3220.5490012073|-3238.5822235637|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3278.6811990432|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617||||||||||||||||||||||-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3343.6360383087|-3371.3284423564|-3371.3284423564|-3396.5316026182|-3462.6462251314|3152.9942042094|3152.9942042094|3152.9942042094|3092.9862197659|3092.9862197659|3092.9862197659|3042.1033577357|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|||-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3296.93017856|-3296.93017856|-3296.93017856|-3296.93017856|-3357.2687389629|-3357.2687389629|-3411.6874877366|-3459.9583197073|-3491.4814663415|-3559.3127403794|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3546.7633759838|-3575.542639982|-3608.4916186309|-3608.4916186309|-3608.4916186309|-3621.9351318122|-3630.0668131246|-3665.6318680551|-3665.6318680551|-3769.2576311723|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3392.9434710797|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3307.9329616536|3307.9329616536|3307.9329616536|3307.9329616536|3307.9329616536|3307.9329616536|3267.3144018374|3248.8215575971|3205.8017306634|3193.4287690017
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||-1.9188038265515|-1.9188038265515|-1.9188038265515|-1.9821153852463|-2.0199060211712|-2.0455622088174|-2.055346907428|-2.0731632193494|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567||-2.0815451973567||||||-2.0815451973567|-2.0815451973567||-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.1233280161895|-2.1486642615635|-2.1486642615635|-2.1496824508065|-2.1590361865753|-2.184474823696|-2.184474823696|-2.184474823696|-2.184474823696|-2.2278609384238|2.0947454857054|2.0947454857054|2.0947454857054|2.0947454857054|2.0947454857054|2.0870274307555||2.0870274307555|2.0870274307555|2.0719147560743|2.0719147560743|2.0719147560743||2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0577184897429|2.0577184897429|2.0577184897429|2.017242707783|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1620830054859|-2.1620830054859|-2.1783144336916|-2.2060159292461|-2.221351090034|-2.2412790092717|-2.2541283276948|-2.2541283276948|-2.2878091630309||-2.2995659175813|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027||-2.315736562027|-2.315736562027|2.1020231882874|2.1020231882874|2.1020231882874|2.1008035253754|2.0867815891097|2.0768684986775|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0383726986295|2.0076364843985|1.9935960205551|1.9909085619297|1.9909085619297|1.9711760666466|1.9577415082811|1.9577415082811|1.9577415082811|1.9570247947596|1.9570247947596|1.9570247947596|1.9553608297664|1.9464084439021|1.9464084439021|1.922342849279|1.8939364624295|1.8782627397415|1.8695142460793|1.8200714801119|||1.8176722138407|1.8176722138407|1.8176722138407|1.8142132520816|1.8142132520816|1.8142132520816|1.8142132520816|1.8142132520816|1.7935146093524|1.7731827431428|-2.0696735981053|-2.0696735981053|-2.0696735981053|-2.0696735981053|-2.1248040599895|-2.1395852030149|-2.1395852030149|-2.1560928793148|-2.1560928793148|-2.1627698840251|-2.2191887102249|-2.2529874203076|-2.2856526372024|-2.3095030649049|-2.3263921719506|-2.3823246273415|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.4508226325396|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.5125638212196|-2.5487931266352|-2.6058811892982|-2.6222568474341|-2.6306513772647|-2.6306513772647|-2.6306513772647|-2.6418785273117|-2.6418785273117|-2.6418785273117|-2.6418785273117|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.1956637722898|2.1029041589022|2.0315600965553|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9707270710507|1.9707270710507|1.8941967188031|1.8616625311824
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2765.606274918|2765.606274918|2765.606274918|2765.606274918|2743.5625276866|2705.6805863185|2680.6728736872|2639.556068158|2639.556068158|2639.556068158|2569.1456312867|2516.5229236519|2495.0608880535|2495.0608880535|2495.0608880535|2495.0608880535|2465.4285814383|2465.4285814383||2465.4285814383|2465.4285814383|2465.4285814383|2418.3928682647|2384.7420758497|2370.1578620552|2317.8142911725|2314.4687837146|2314.4687837146||2314.4687837146|2314.4687837146|2314.4687837146|2314.4687837146|2314.4687837146|2303.6096095242|2303.6096095242|2283.0662328047|2238.101369783|2235.603542942|2235.603542942|2216.53171438|2207.1167724127|2207.1167724127|2207.1167724127|2207.1167724127|2202.6853026808|2154.7336696453|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2094.6332530064|2062.7869477849|2052.8882071418|2052.8882071418|2027.0008730146|2027.0008730146|2021.5009700163|||1934.7788555736|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2128.7616755512|-2134.6796395013|-2175.8020240757|-2175.8020240757|-2202.943105728|-2202.943105728|-2202.943105728|-2257.6590063644|-2280.3155626271|-2288.3525464533|-2288.3525464533|-2305.7250516147|-2319.3889462386|-2330.5205231902|-2330.5205231902|-2330.5205231902|-2330.5205231902|-2330.5205231902|-2357.6894702114|-2378.7383002349|-2400.0147780387|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2228.7536894413|2228.7536894413|2228.7536894413|2228.7536894413|2228.7536894413|2228.7536894413|2200.0040993792|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2405.788835887|-2463.6780162032|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2139.5382541967|2139.5382541967|2139.5382541967|2139.5382541967|2139.5382541967|2099.3758379963|2061.9453755515|2049.4670839461|2026.185648829|1983.0951653655|1955.7446281839|1950.2901034461|1950.2901034461|1950.2901034461|1950.2901034461|1950.2901034461|1919.2945593846|1908.4008778889|1908.4008778889|1908.4008778889|1908.4008778889|1908.4008778889|1896.4176420988|1891.2316569121|1891.2316569121|1858.1185076801
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||||||||||||||-4419.6999090993||||||||-4419.6999090993|-4419.6999090993||-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4437.9554789689|-4480.6548686031|-4480.6548686031|-4548.6498051753|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4018.0448375512|4018.0448375512||4001.8055974961|3979.0060024262|3951.240366194|3927.7471342598|3927.7471342598||3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3900.2190380665|3838.8212429254|3775.4346953729|3744.582984008|3695.2811014803|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3676.4763999255|3653.584956623|3651.6276536262|3553.7956200546|3553.7956200546|3553.7956200546|3536.9617268185|3425.6352086177|3325.1391776525|3298.4896964161|3298.4896964161|3298.4896964161|3298.4896964161|3298.4896964161||3298.4896964161|3298.4896964161|3298.4896964161|3281.96634834|3112.4404060331|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805||3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|2983.2450029852|2936.1148401088|2936.1148401088|2936.1148401088|2854.1942233848|2835.0831941779|2835.0831941779|2835.0831941779|2806.660653077|2806.660653077|2794.1563815656|2717.1626353333|2615.4807954441|2508.5120003632|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2452.7640386152|2420.3934738953|2411.6893940717|2411.6893940717|2397.3659825623|2365.5622598131|2339.935768282|2323.6287724834|||2302.9466001435|2302.9466001435|2240.1296045431|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2456.0490029866|-2479.2962348793|-2479.2962348793|-2502.684767813|-2549.083647992|-2549.083647992|-2582.4151128948|-2606.4038680968|-2606.4038680968|-2683.2708994479|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2482.6162085042|2482.6162085042|2448.4957655255|2395.8619128668|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2612.0567177122|-2635.9076106091|-2639.0028377598|-2639.0028377598|-2639.0028377598|-2639.0028377598|-2653.70582661|-2653.70582661|-2653.70582661|-2684.9397964937|-2747.1997494679|-2760.9904483147|-2760.9904483147|-2760.9904483147|-2762.1730333441|-2762.1730333441|-2762.1730333441|2532.1794041104|2532.1794041104|2532.1794041104|2532.1794041104|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2493.3868522419|2459.4743236715|2438.9050858137|2438.9050858137
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.9090200176638|-9.9090200176638|-9.9090200176638|-10.028355729889|-10.215951005961|-10.323834145892|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928||9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|8.8350405913916|8.8350405913916|8.8350405913916|8.8350405913916|8.8350405913916|8.6056006994873||8.4595563772685|8.4100629359888|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.7506195683999|-10.151799694225|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193||9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0253537091044|8.7153930037581|8.6482146414743|8.5596829158979|8.1629805810935|8.1360898821096|7.9262111284711|7.876900948681|-9.1448357021834|-9.1448357021834|||-9.1448357021834|-9.1448357021834|-9.3081511828662|-9.3510504295504|-9.3510504295504|-9.4068196403328|-9.4068196403328|-9.4068196403328|-9.4068196403328|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.5327306834867|-9.6291452610945|-9.8679392828384|-10.099377262795|-10.340974715247|-10.438305063263|-10.504228348219|-10.613371258413|-10.613371258413|-10.613371258413|-10.613371258413|-10.613371258413|8.9995387340775|8.9995387340775|||8.9995387340775|8.773931744495|8.543257928335||8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4339547575431|8.4339547575431|8.4339547575431|8.4339547575431||8.1099505889103|8.0110560509546|7.9917286869535|7.9034823693051|7.9034823693051|7.9034823693051|7.8522027639563|7.7407806877753||7.274200757837|-8.4006849181169|-8.4006849181169|-8.4006849181169|-8.4006849181169|-8.4006849181169|-8.4006849181169|-8.4006849181169|-8.4316117785749|-8.4316117785749|-8.4316117785749|-8.5273462956015|-8.6731626661689|-8.8096253509953||-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-8.8312605562467|-9.0680672529294|-9.2569560304866|-9.2569560304866|-9.2569560304866|-9.2569560304866|-9.4521733142254|-9.7591322801981|-9.7591322801981|-9.7591322801981|-9.7591322801981|-9.7591322801981|-9.9551469907136||-9.9770610137851|-9.9770610137851|-9.9770610137851|-9.9770610137851|-10.11228983094|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.8822233462542|8.7385813686814|8.490646306405|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979|-9.7760523758979
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||-11.805977312778|-11.805977312778|-11.805977312778|-11.805977312778|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.835665234188|-11.835665234188|-11.835665234188|-11.835665234188|-12.036294522396|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779||-12.142674467779|-12.376861172491|-12.484289678792|-12.559210760571|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|-12.533378197883|-12.533378197883|-12.533378197883||-12.533378197883|-12.533378197883|-12.533378197883|-12.533378197883|-12.533378197883|-12.533378197883|-12.602740935629|-12.602740935629|-12.602740935629|-12.627489544888|-12.722210223961|-12.783011338764|-12.871124264989|-12.960138053136|-12.968961634204|-12.968961634204|-12.968961634204|-13.030620233|-13.030620233|-13.030620233|-13.030620233|-13.074924733886||-13.074924733886|-13.074924733886|-13.074924733886|-13.08602743971|-13.181141491595|-13.21239724064|-13.21239724064|-13.320441191992|-13.359379549381|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.41049938392|-13.599998900089|12.769445581797|12.58860739657|-13.294769821993|-13.294769821993|-13.294769821993|-13.294769821993|-13.294769821993|-13.294769821993|-13.399188212147|-13.473318693067|-13.473318693067|||-13.510910004406|-13.592890660994|-13.592890660994|-13.592890660994|-13.592890660994|-13.592890660994|-13.592890660994|-13.708212235496|-13.724679950129|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.098205714471|13.098205714471|13.098205714471|13.098205714471|13.098205714471|13.098205714471|||13.098205714471|13.073469024615|13.073469024615||13.073469024615|13.073469024615|13.073469024615|13.073469024615|12.926887518517|12.89748270908|12.89748270908|12.861753918495|12.779293115451|12.779293115451|12.766332581655|12.691663732439|12.691663732439|12.691663732439|12.524305438896|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606|12.315040743606||12.247327818094|12.237084273882|12.237084273882|12.237084273882|12.237084273882|12.140119848856|12.011791717353|11.807961211539||-12.485104393599|-12.485104393599|-12.485104393599|-12.504052625431|-12.504052625431|-12.504052625431|-12.522808854595|-12.530450150718|-12.583289726299|-12.667870159196|-12.721194394481|-12.939888194813|-13.004429582609|-13.004429582609||-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.004429582609|-13.131051703573|-13.208259012818|-13.208259012818|-13.330602012872|-13.454347602297|-13.454347602297|-13.454347602297|-13.58555607417|-13.70230483588|-13.827275430455|-13.906471370871|-13.953813949355|-13.993217908815||-14.043845000684|-14.043845000684|-14.043845000684|-14.046264399886|-14.132369401058|-14.149299609857|-14.149299609857|-14.149299609857|-14.149299609857|-14.363609647159|-14.363609647159|-14.363609647159|-14.363609647159|-14.363609647159|-14.363609647159|-14.393110115665|-14.473934049229|-14.52466855537|-14.592127699444|-14.667650092764|-14.667650092764|-14.741111259268|-14.741111259268|-14.741111259268|-14.741111259268|-14.741111259268|-14.741111259268|-14.741111259268|-14.741111259268
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||0.61849949029333|0.61849949029333|0.61849949029333|0.43777719435036|0.3686413317581|0.33460148006236|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.44008805860676|-0.45732007379441|-0.4786889658494|-0.48020997159163|-0.48189997797188|-0.53544441996876|-0.58104934724242||0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761||0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761|0.49391637844761||0.48046268139635|-0.61924866497855|-0.61924866497855|-0.61924866497855|-0.61924866497855|-0.61924866497855|-0.61924866497855|-0.61924866497855|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.62968572215416|-0.63631747647765|-0.64868608762426|-0.65893347493419|-0.65893347493419|-0.67381495161861|-0.70923882638977|-0.7253045338224|-0.7253045338224|-0.7253045338224|-0.7253045338224|-0.75756058624835|||-0.79395617634557|-0.80772912602184|-0.82581011234122|-0.8481223470458|-0.8756915106253|-0.89687942618311|-0.90860846239699|-0.90860846239699|-0.90860846239699|-0.90860846239699|-0.90860846239699|-0.90860846239699|-0.92400939815985|-0.92834378341555|-0.93810414469287|-0.93810414469287|-0.93810414469287|-0.93810414469287|-0.93810414469287|-0.93810414469287|-0.93810414469287|-0.9434490413141|-0.97327674104899|-0.99086305249764|-0.99984783981722|-1.020942067156|-1.0221578137188|-1.030175386326|-1.0524170679699|||-1.0665745020851|-1.068416108792|-1.0773306938484||-1.0773306938484|-1.0773306938484|-1.0773306938484|-1.0773306938484|-1.0773306938484|-1.0773306938484|-1.0964785287198|-1.1071957247268|-1.1071957247268|-1.126112091976|-1.126112091976|-1.126112091976|-1.1367912065515|-1.1603235449536|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.91155632066266|0.79395148740363|0.73383501487917|0.72646807939563||0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563||0.72646807939563|0.72646807939563|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465||0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|0.70727965392465|-0.82058072522106|-0.82058072522106|-0.83286745167245|-0.86818604575781|-0.89687339914273|-0.91763708274045|-0.93776184958782|-0.93776184958782|-0.95751316064559|-0.964459076126|-1.015990454461|-1.015990454461|-1.015990454461|-1.015990454461|-1.015990454461||-1.015990454461|-1.015990454461|-1.015990454461|-1.015990454461|-1.015990454461|-1.027613775551|-1.027613775551|-1.027613775551|-1.0573486637404|-1.0953873573995|-1.1059859659115|-1.1227621795778|-1.1247357662126|-1.1269286402513|-1.1493651478875|-1.15040573471|-1.1593397722554|-1.1727650759043|-1.1727650759043|-1.1875167088842|-1.1961297014395|1.0950017840063|1.0950017840063|1.0950017840063|1.0950017840063|1.0950017840063|1.0950017840063|1.0950017840063|1.0950017840063
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||9.7330268269367|9.7183630075263|9.5042917558669|9.271435294893|9.1521504039528|9.043086949072|9.043086949072|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.755369799797|-9.755369799797|-9.755369799797|-9.8589758616223|-9.8589758616223|-10.04108394313|-10.245648740929|-10.300739805396|-10.300739805396|-10.424060900633|-10.424060900633|-10.545623337367|-10.669025618874|-10.787006969612|-10.787006969612|-10.813896624425|-10.918218471584|-10.956354355345||-11.029282595858|-11.258558829312|-11.258558829312|-11.473398773411|-11.682095532894|-11.682095532894|-11.682095532894|-11.682095532894|-11.682095532894|-11.682095532894|-11.837328757709|-11.979809378988|-12.254788239142|-12.434586060945|-12.434586060945|-12.434586060945|-12.434586060945|-12.434586060945|-12.485484728078|-12.485484728078||-12.485484728078|-12.485484728078|-12.485484728078|-12.485484728078|-12.557821231688|-12.557821231688|-12.598280444673|-12.598280444673|-12.598280444673|-12.933088954876|-13.213432189038|-13.48325816372|-13.685841997233|12.411861662832|12.411861662832|12.411861662832|12.411861662832|12.411861662832|12.411861662832|12.317896292054|12.317896292054|12.317896292054||12.317896292054|12.317896292054|12.167279628868|12.167279628868|12.091703219614|12.091703219614|11.764670207988|11.337967160554|11.184650366213|11.184650366213|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|10.584977943451|10.205150030877|10.205150030877|10.205150030877|10.205150030877|10.205150030877|||10.205150030877|10.165556152693|10.165556152693|-11.787665721514|-11.787665721514|-11.787665721514|-11.787665721514|-11.787665721514|-11.787665721514|-11.824629064774|-12.184032118294|-12.341146641278|-12.47849690175|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|||11.223267111208|11.223267111208|11.223267111208||11.223267111208|11.223267111208|10.771407640672|10.639448498575|10.639448498575|10.639448498575|10.639448498575|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.417546199525|10.089495948911|10.063884686497|9.932649505433|9.6962768637433|9.685839275058|9.685839275058|9.685839275058|9.685839275058||9.5009325384386|9.3932828800371|9.3932828800371|9.3932828800371|9.3932828800371|9.2014258588343|8.9076957399083|8.76299536829||8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4390530123978|8.4006142632464||8.2662380024569|-9.7404610883116|-9.7404610883116|-9.7404610883116|-9.7404610883116|-9.7404610883116|-9.7404610883116|-9.9455122165017|-9.9557083231639|-9.9557083231639|-9.9557083231639|-9.9557083231639|-10.188165843464|-10.188165843464|-10.188165843464|-10.504073076752|-10.655637031692|-11.071263213839|-11.2647010306|-11.2647010306|-11.2647010306|-11.2647010306|-11.2647010306|-11.2647010306||-11.607446032484|-11.681280254075|-11.681280254075|-11.681280254075|-11.681280254075|-11.882524245328|-11.882524245328|-11.882524245328|-12.013915690389|-12.267128900915|-12.577365032203|-12.724294679437|-12.752029463798|-12.752029463798|-12.752029463798|-12.811024032441|-12.811024032441|-13.13113735606|-13.531819379878|-13.577577260415|-13.670641478874|-13.79904546669|-13.866162034437|-14.077072680946|12.001870602197|12.001870602197|12.001870602197|11.477634661536|11.258807697831
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||7.4237174334731|7.4237174334731|7.4237174334731|7.4237174334731|7.0546863148175|-8.4116038968391|-8.4116038968391|-8.4116038968391|-8.4116038968391|-8.5501156041166|-8.66913649176|-8.66913649176|-8.66913649176|-9.0579294797937|-9.1320734550384|-9.1320734550384|-9.4367484306657|-9.5463877491778|-9.9926525544928|-10.205725028758|-10.420250180303|-10.509166667792|-10.564453719373|-10.564453719373|-10.564453719373|-10.684948098125|-10.710786551199|-10.710786551199|-10.710786551199|-10.975873755042|-10.999860073266||-11.069844220676|-11.370513723695|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.5548821989433|9.5548821989433|9.5548821989433|-11.080460146952|-11.080460146952|-11.080460146952|-11.080460146952||-11.080460146952|-11.080460146952|-11.080460146952|-11.080460146952|-11.706066904121|-11.981740750266|-12.196379067051|-12.283198967629|-12.451576229221|-12.451576229221|-12.451576229221|-13.043973653721|-13.73330388379|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|12.567256206327|12.567256206327||12.567256206327|12.567256206327|12.567256206327|12.524116542022|12.524116542022|12.524116542022|12.325129590742|12.08625537633|11.699172038493|11.155191071229|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.744713077559|-13.8953841215|-13.8953841215|-13.8953841215|-13.8953841215|-14.146877735679|-14.146877735679|-14.146877735679|||-14.430419464713|-14.711021763092|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-15.130352138169|-15.359835914646|-15.755928467683|-15.964455222492|-15.964455222492|-15.964455222492|-15.964455222492|-15.964455222492|-15.964455222492|-16.152172723748|-16.672970205919|-17.414410704127|||15.583177173697|15.583177173697|15.583177173697||15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.44741968376|15.251299296903|15.251299296903|15.251299296903|15.251299296903|15.110431826026|15.110431826026|14.94436853452|14.573742633875||13.903048362794|13.097831185727|12.66425713794|12.567507577125|12.265564521357|-14.553515068751|-14.553515068751|-14.553515068751||-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751|-14.553515068751||-14.553515068751|-14.553515068751|-14.553515068751|-14.869460971335|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.139788941977|-15.353654521966|-15.552077937282|-15.552077937282|-15.552077937282|-15.552077937282||-16.130086183721|-16.474540445732|-16.947236411593|-16.947236411593|-16.947236411593|-17.278625544233|-17.278625544233|-17.329583918963|-17.657315081926|-18.20567897997|-18.20567897997|-18.20567897997|-18.20567897997|-18.20567897997|-18.224087653797|-18.456764047059|-19.217514851262|-19.672247455672|-19.672247455672|-19.672247455672|-19.672247455672|-19.672247455672|-19.672247455672|-19.786522169456|-19.786522169456|-19.786522169456|-19.786522169456|-19.786522169456|-19.786522169456
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||10.453543191142|10.170603280803|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-10.992665659868|-11.002146867974|-11.002146867974|-11.002146867974|-11.002146867974|-11.002146867974|-11.002146867974|-11.002146867974|-11.002146867974|-11.002146867974|-11.260274361751|-11.276517973102|-11.368957901174|-11.389872308532|-11.389872308532|-11.389872308532|-11.419964573957|-11.471584609457|-11.532798399868||10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|10.699457031398|-11.573689897897|-11.573689897897|-11.573689897897|-11.573689897897||-11.573689897897|-11.573689897897|-11.573689897897|-11.573689897897|-11.75039694932|-11.918633494409|-12.053213951358|-12.066087799347|-12.090311506365|-12.16929722197|-12.16929722197|-12.4143856407|-12.42526995676|-12.42526995676|-12.42526995676|-12.42526995676|-12.42526995676|-12.42526995676|-12.42526995676|-12.42526995676|-12.522465356381|-12.714651052886||-12.714651052886|-12.714651052886|-12.738828915947|-12.809590466148|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-12.989835978017|-13.026492649169|-13.118792487351|-13.187019471156|-13.187019471156|-13.187019471156|-13.187019471156|-13.187019471156|-13.187019471156|-13.356748013157|-13.356748013157|-13.356748013157|-13.356748013157|-13.416995424318|-13.577804188251|-13.777764219177|||-13.828880680088|-13.828880680088|-13.828880680088|-13.828880680088|-13.828880680088|-13.828880680088|-13.828880680088|-13.828880680088|-13.828880680088|-13.936129451332|-14.061297178862|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|||13.182405057869|13.182405057869|13.182405057869||13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|13.182405057869|12.490621530702|12.48018742898|12.235004757278|12.089122247214|12.089122247214|12.089122247214|12.089122247214|12.089122247214|11.89858494811|11.842223803849|11.842223803849|11.629432636789|11.629432636789|11.629432636789|11.629432636789|11.575881700043|11.385895416477|11.385895416477|11.267889258308|11.143274198023||11.138262055985|11.138262055985|11.138262055985|11.038808158892|11.030736715548|10.964861480122|10.777852208223|10.625887931283||-11.870842951475|-11.870842951475|-11.870842951475|-11.870842951475|-11.870842951475|-11.870842951475|-11.870842951475|-11.870842951475|-11.870842951475|-11.962806774442|-12.030844663321|-12.269032874304|-12.497578760664|-12.497578760664||-12.497578760664|-12.497578760664|-12.497578760664|-12.497578760664|-12.497578760664|-12.497578760664|-12.497578760664|-12.810931784886|-12.823093438205|-12.823093438205|-12.823093438205|-12.872905227936|-13.10601771915|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327|-13.151783031327||-13.380253414426|-13.554571103292|-13.618323949185|-13.618323949185|-13.720746838613|-14.122606634612|-14.212297285921|-14.212297285921|-14.265864213521|-14.265864213521|-14.265864213521|-14.265864213521|-14.265864213521|-14.321465898681|-14.399905974256|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978|13.350174441978
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||-33.452170420886|-33.452170420886|-33.452170420886|-33.452170420886|-33.452170420886|-33.452170420886|-33.452170420886|-33.452170420886|-33.452170420886|-33.514583853881|-33.693641428595|-33.954923535613|-33.954923535613|-33.954923535613|-33.954923535613|-33.954923535613|-33.954923535613|-33.954923535613|-33.954923535613|-33.954923535613|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293|-34.134977895293||-34.242199560308|-34.546601773662|-34.546601773662|-34.700668336465|-35.363519882178|-35.974467832751|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|33.111614736545|32.821236010644|32.699708272189|-35.030849795979||-35.030849795979|-35.030849795979|-35.030849795979|-35.030849795979|-35.030849795979|-35.335541315261|-35.335541315261|-35.335541315261|-35.491156652441|-35.961285991658|-36.137538931093|-36.72448838786|-37.226096403109|-37.64177604462|-37.925466285527|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647||35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|||35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.385770669647|35.001699613767|35.001699613767|35.001699613767|35.001699613767|34.996979858465|34.996979858465|34.996979858465|34.996979858465|34.996979858465|||34.996979858465|34.620684043111|34.13452401817||34.05249179589|34.05249179589|34.05249179589|34.05249179589|33.729494770227|33.430355034564|33.430355034564|32.158486642544|32.078932558385|32.078932558385|32.078932558385|32.078932558385|32.078932558385|32.078932558385|32.047257514891|31.852310070392|31.762119382616|31.2232889533|30.773544139327|30.718823393907|30.718823393907|30.718823393907|30.718823393907|30.718823393907|30.718823393907|30.718823393907|30.718823393907||30.435632874265|30.050074446748|29.758035760616|29.758035760616|29.758035760616|29.117451673851|28.556297414949|28.490979888849||-31.588677186682|-31.588677186682|-31.588677186682|-31.588677186682|-31.588677186682|-31.588677186682|-31.588677186682|-31.588677186682|-31.588677186682|-32.027089934563|-32.108024125867|-32.370756593143|-32.370756593143|-32.370756593143||-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.370756593143|-32.822412772085|29.977352435072|29.977352435072|29.977352435072|29.977352435072|29.977352435072|29.977352435072|29.977352435072|29.866935382019|-33.077342568935|-33.077342568935|-33.077342568935|-33.165042942432||-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.177604297755|-33.46442276014|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.636226898228|30.425068532728
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||-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7657709238936|-8.8332046295457|-8.8332046295457|-8.8332046295457|-8.9057836295557|-8.9811523698229|-8.9811523698229|-9.0535024296861|-9.1144472903257|-9.2338306447141|-9.2637008583405|-9.3941113061219|-9.401235375858|-9.615352354492|-9.615352354492|-9.6382149274439|-9.6382149274439|-9.6382149274439|-9.6382149274439|-9.7857405675088|-9.7857405675088|-9.7857405675088||-9.8397113496103|-10.014705885344|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.1833662053212|9.1398515723662|9.0020574488592|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604||8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604||8.8619738522604|8.8619738522604|8.7866375118974|8.7218200001985|8.5642442475724|8.5624933519813|8.2210586688368|8.2210586688368|8.2210586688368|8.2210586688368|8.1633984933792|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|7.9714100160582|7.7939048998631|7.7939048998631|||7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|||7.7939048998631|7.7104773248872|7.6413219466961||7.5574343486137|7.5254556744563|7.5254556744563|7.474771562469|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473|7.4569353905473||7.2452294922707|7.2197632908377|7.2197632908377|7.0749420192013|6.9124039837795|6.6076692154096|-7.6519191166013|-7.6519191166013||-7.6519191166013|-7.6519191166013|-7.8397088470557|-7.9356106853595|-8.1055915991587|-8.2648324574036|-8.2648324574036|-8.2648324574036|-8.2648324574036|-8.2755126378648|-8.2755126378648|-8.2755126378648|-8.2755126378648|-8.2755126378648||-8.2755126378648|-8.2755126378648|-8.2755126378648|-8.2755126378648|-8.2755126378648|-8.2755126378648|-8.3667135395069|-8.6409712541389|-8.6441276629831|-8.6441276629831|-8.6441276629831|-8.7752012235219|-8.8124223795527|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8437943956215|-8.8664126419314||-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.028959900064|-9.0965450670131|-9.1570036042407|-9.3195857591845|-9.3400262313974|-9.3400262313974|-9.3400262313974|-9.3400262313974|-9.3400262313974|-9.3400262313974|-9.3400262313974|-9.3400262313974|-9.5920950826928|8.524258800352|8.524258800352|8.524258800352|8.524258800352
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||32.65683821289|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.766815899728|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-33.875517468074|-34.259464692649||-34.323848353025|-34.52283884051|32.522009566897|32.522009566897|32.522009566897|32.522009566897|32.522009566897|32.522009566897|32.522009566897|32.503900637752|32.301001564801|31.873333207038|31.857594003575|-33.523097485457|-33.523097485457|-33.523097485457|-33.523097485457|-33.523097485457|-33.523097485457|-33.523097485457||-33.523097485457|-33.523097485457|-33.650662813092|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668||-33.654231983668|-33.654231983668|-33.654231983668|-33.654231983668|-33.746922764785|-33.934915844607|-34.24408102704|-34.24408102704|-34.24408102704|-34.24408102704|-34.24408102704|-34.24408102704|-34.279996760765|-34.279996760765|-34.279996760765|-34.385550693317|-34.456723535109|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.653698352517|-34.660687623621|-34.660687623621|-34.660687623621|||-34.660687623621|32.877296182107|32.877296182107|32.306382413916|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|32.066006193361|31.880527189265|31.548049797494|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.355183111995|31.173199639684|||30.868169345201|30.780957687498|30.714582536619||30.469989986332|30.390157675929|30.390157675929|30.139507797236|29.308437644988|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823||-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823|-31.036089362823||-31.036089362823|-31.036089362823|-31.145340855611|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905||29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.51910033905|29.469438613383|29.415661335559|29.415661335559|29.415661335559|29.415661335559|29.415661335559|29.415661335559|29.360074009835|29.360074009835|29.360074009835|29.360074009835|29.334697980866|29.334697980866|29.334697980866|29.334697980866|29.260796621094|29.155120508152|28.903812346941|28.851163935441||28.851163935441|28.851163935441|28.599288489839|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.215522911057|-30.681861826563|28.702491599365|28.702491599365|28.700118204007|28.360458316681|28.355604528559|28.355604528559|28.355604528559|28.355604528559|27.658461437372|27.577823821766|27.577823821766|27.577823821766|27.577823821766|27.577823821766
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||11.116187179017|11.079652825912|10.971280618862|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.451229418161|-11.476309499082|-11.556113666114|-11.556113666114|-11.556113666114|-11.556113666114|-11.556113666114|-11.556113666114|-11.567530647983|-11.567530647983|-11.607407640605||-11.617330417797|-11.750925800149|-11.750925800149|-11.784854170288|-11.855862825673|-12.024486984987|-12.124073202908|-12.124073202908|-12.124073202908|-12.133914240532|-12.142612614667|-12.142612614667|-12.180302264995|-12.240404359951|-12.240404359951|-12.240404359951|-12.240404359951|-12.240404359951|-12.240404359951|-12.240404359951||-12.240404359951|-12.240404359951|-12.240404359951|-12.240404359951|-12.240404359951|-12.280055090735|-12.340208156185|-12.412946285227|-12.53132307686|-12.558230110425|-12.62407551476|11.885705455499|11.885705455499|11.885705455499|11.885705455499|11.885705455499|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501||-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.525304688501|-12.526627528985|-12.624921849137|-12.624921849137|-12.670531434886|-12.700348663189|-12.734825504994|-12.859810340378|-12.876128599935|-12.876128599935|-12.954913788555|-12.954913788555|-12.954913788555|-12.954913788555|-12.954913788555|-12.97487198591|-13.10084657404|-13.10973198914|||-13.289749707375|-13.290732054351|-13.932273710699|13.038952204093|-13.789482997216|-13.789482997216|-13.789482997216|-13.8059319841|-13.8059319841|-13.875204495493|-13.908554346845|-13.908554346845|-13.967301937147|-13.967301937147|-14.066260598549|-14.135067964537|-14.209917466887|-14.320871107057|-14.397661624436|-14.470159568261|-14.553919304158|-14.643779424325|-14.854773154408|13.938074532969|13.938074532969|13.938074532969|13.938074532969|13.938074532969|13.938074532969|||13.938074532969|13.797386054444|13.72166361218||13.62043120211|13.62043120211|13.62043120211|13.62043120211|13.403802361154|13.36898439688|13.178704402652|12.726575954983|12.576562996517|12.564549044117|12.549869561895|12.549869561895|12.549869561895|12.549869561895|12.388929659243|12.330058475464|12.293882471686|12.291539517117|12.267438262216|12.267438262216|12.267438262216|12.267438262216|11.971610009132|11.827573974329|11.803275052654|11.803275052654|11.652811306436||11.584837104042|11.584837104042|11.584837104042|11.584837104042|11.541563883048|11.378902318988|11.265175425248|11.134208877039||-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002||-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-11.970309671002|-12.104645340793|-12.153415778337|-12.382062703435|-12.459974785796|-12.459974785796|-12.459974785796|-12.459974785796|-12.459974785796|-12.459974785796|-12.459974785796|-12.459974785796|-12.459974785796||-12.579342387507|-12.681877902691|-12.821820527916|-12.864479895099|-12.864479895099|-12.864479895099|-12.864479895099|-12.864479895099|-12.864479895099|-12.990135874199|-12.990135874199|-12.990135874199|-12.990135874199|-13.035569524154|-13.134448739539|-13.360976983717|-13.422143673026|-13.461576805207|-13.501688303898|-13.501688303898|-13.501688303898|-13.616188065156|-13.785183977136|-13.949014212301|12.839437802931|12.839437802931|12.839437802931|12.839437802931|12.839437802931
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||-12.897576467179|-12.897576467179|-12.897576467179|-12.897576467179|-12.897576467179|-12.897576467179|-12.897576467179|-12.897576467179|-12.897576467179|-12.899742315716|-12.899742315716|-12.899742315716|-12.899742315716|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-12.996763611725|-13.008188019185||-13.008188019185|-13.203081830772|-13.20772471299|-13.233859060763|-13.281182923315|-13.483821301988|-13.617542696586|-13.619206295897|-13.619206295897|-13.619206295897|-13.643193574403|-13.723628993006|-13.756530067624|-13.872147954506|-13.91853375708|-13.91853375708|-13.91853375708|-13.91853375708|-13.91853375708|-13.91853375708||-13.91853375708|-13.91853375708|-13.91853375708|-13.91853375708|-13.91853375708|-13.925722919955|-13.954657911211|-14.029775379929|-14.156743260261|-14.170527957144|13.399839574215|13.399839574215|13.399839574215|13.399839574215|13.399839574215|13.399839574215|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679||-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.177943964679|-14.243915579804|-14.314486051145|-14.360209704044|-14.425773687491|-14.425773687491|-14.425773687491|-14.505144930819|-14.505144930819|-14.505144930819|-14.505144930819|-14.505144930819|-14.508311855505|-14.583767134111|-14.583767134111|||-14.74993330258|-15.004194643959|-15.947683443477|14.517616786504|-15.565823728949|-15.565823728949|-15.565823728949|-15.629183000879|-15.629183000879|-15.669648365823|-15.669648365823|-15.669648365823|-15.736790450246|-15.793203865853|-15.917943516669|-15.936708599657|-15.965582907564|-16.08058697688|-16.08639486087|-16.122272785645|-16.240776865726|-16.373519042074|-16.568087210191|15.499660602366|15.499660602366|15.499660602366|15.499660602366|15.499660602366|15.499660602366|||15.499660602366|15.323774884316|15.289192171199||15.209426092215|15.209426092215|15.209426092215|15.209426092215|15.112412637149|15.025653991075|14.828184137711|14.326084571822|14.248637253541|14.248637253541|14.17826477133|14.17826477133|14.17826477133|14.169331774036|14.10963941605|14.055563176268|14.055563176268|14.055563176268|14.055563176268|14.055563176268|14.055563176268|14.055563176268|13.432195094552|13.244328661458|13.192893022981|13.192893022981|13.030196765462||13.030196765462|13.030196765462|13.030196765462|13.030196765462|12.993933893353|12.819379145471|-13.682438680678|-13.682438680678||-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678||-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.682438680678|-13.857560393048|-13.975990291914|-14.133132135957|-14.222375791883|-14.222375791883|-14.222375791883|-14.222375791883|-14.222375791883|-14.222375791883|-14.222375791883|-14.222375791883|-14.222375791883||-14.291902932431|-14.487723307373|-14.655729032233|-14.655729032233|-14.655729032233|-14.655729032233|-14.655729032233|-14.655729032233|-14.655729032233|-14.801976213996|-14.801976213996|-14.801976213996|-14.80816699194|-14.86404632117|-14.922560305349|-15.053579006362|-15.053579006362|-15.10661147454|-15.236742010532|-15.236742010532|-15.236742010532|-15.35096040348|-15.512577963977|-15.735539384582|-15.745791679712|-15.745791679712|-15.745791679712|-15.745791679712|-15.745791679712
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||18.378759678971|18.378759678971|18.378759678971|18.378759678971|18.378759678971|18.378759678971|18.378759678971|18.201400342663|17.996555715887|17.914506707024|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-18.742404263666|-19.114338337769|-19.236487109783|-19.249305910684|-19.249305910684|-19.342006783593|-19.377783886711|-19.513094390013|-19.538993584424|-19.628325819207|-19.997584315619|-20.274536950148||-20.560596844395|-20.947312836761|-20.947312836761|-20.947312836761|-20.947312836761|-21.087295816644|-21.087295816644|-21.087295816644|-21.087295816644|-21.087295816644|-21.087295816644|-21.138661064819|-21.41129066118|-21.446988546941|-21.542765577737|-21.568628479047|-21.707689992747|-21.707689992747|-21.707689992747|-21.707689992747||-21.707689992747|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|20.099926814094|19.836585478529|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574||-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.014540246574|-21.162822462285|-21.322025326848|-21.409414537601|-21.409414537601|-21.837127535268|-21.889860720198|-21.889860720198|-21.889860720198|-22.148733980965|-22.236926272524|-22.45991770759|-22.696576298771|-22.762192077472|-22.762192077472|-22.863452705764|-22.863452705764|-22.863452705764|-22.986614316728|-23.111260917487|-23.111260917487|-23.111260917487|-23.173623432387|||-23.211334956855|-23.211334956855|-23.211334956855|-23.211334956855|-23.211334956855|-23.546482789484|-23.84661318255|-23.84661318255|-23.84661318255|-23.84661318255|-23.84661318255|-23.84661318255|-23.84661318255|-23.84661318255|-23.84661318255|-24.29456918982|-24.556188777059|-24.595208913055|-24.906924896729|-24.906924896729|-25.224916861336|-25.30601811175|-25.363909771757|24.40745741705|24.40745741705|24.40745741705|24.40745741705|24.40745741705|24.40745741705|||24.40745741705|24.338840981103|24.287601068922||24.250111768983|23.905125404223|23.727916903876|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|23.550836385047|22.92810346104|22.426034413193|22.159190348358||21.993935244581|21.590377217422|21.498866802995|21.288478282431|21.288478282431|21.165684904261|21.165684904261|20.95747769056||20.116103942507|19.400149989253|19.392602152434|-20.607105013514|-20.607105013514|-20.607105013514|-20.607105013514|-20.607105013514|-20.713952113947|-21.250770411845|-21.545331144726|-21.692240300214|-21.692240300214|-21.692240300214||-21.692240300214|-21.692240300214|-21.692240300214|-21.748537929013|-21.748537929013|-21.910624406023|-21.954343123946|-21.954343123946|-21.954343123946|-21.954343123946|-21.954343123946|-22.071861898141|-22.249642967335|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018|20.959587292018||20.959587292018|20.959587292018|20.959587292018|20.466517770889|-21.188344630377|-21.188344630377|-21.188344630377|-21.188344630377|-21.188344630377|-21.188344630377|-21.188344630377|-21.188344630377|-21.188344630377|-21.374816745273|-21.422303509997|-21.422303509997|-21.76756713157|-22.123181102068|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258|21.182148908258
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||-27.281424853874|-27.281424853874|-27.281424853874|-27.281424853874|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.411337997429|-27.514264267807|-27.619181388092|-27.808535091824|-27.988928045108|-28.265475393748|-28.314319429473|-28.314319429473|-28.314319429473|-28.314319429473|-28.314319429473|-28.314319429473|-28.341730200142|-28.341730200142||-28.341730200142|-28.341730200142|-28.341730200142|-28.341730200142|-28.580812121862|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943|-28.940873918943||-28.945275578004|-28.945275578004|-29.009228970659|-29.009228970659|-29.055097564812|-29.055097564812|-29.277330487697|-29.383701423504|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575|-29.477438697575||-29.477438697575|-29.477438697575|-29.481159635039|-29.481159635039|-29.481159635039|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.759634141603|27.687650711977|27.674117333923|27.674117333923|27.674117333923|27.674117333923|27.674117333923|27.663048720172|27.663048720172|27.663048720172|27.663048720172|27.663048720172|27.663048720172|27.663048720172|27.663048720172|27.663048720172|27.663048720172|||27.663048720172|27.663048720172|27.663048720172|27.616485674967|27.092703377527|26.952314945638|26.701428091725|26.675322053867|26.675322053867|26.675322053867|26.675322053867|26.621253223372|26.556553437922|26.225073328981|26.225073328981|26.225073328981|26.225073328981|26.225073328981|26.225073328981|25.946678469986|25.727879959042|25.727879959042|25.727879959042|25.727879959042|25.727879959042|25.653941653004|25.653941653004|25.653941653004|25.653941653004|||25.653941653004|25.495630394342|25.34229833431||25.17745016537|25.17745016537|25.17745016537|25.17745016537|25.12301516455|25.12301516455|25.12301516455|25.12301516455|25.12301516455|25.12301516455|25.116538769308|25.116538769308|25.116538769308|25.116538769308|25.113604181678|25.080892264479|24.698411080168|24.402589794581|24.219542499587|23.800260433671|23.575409941611|23.575409941611|23.463656695615|23.185359854127|23.185359854127|23.185359854127|23.185359854127||23.185359854127|23.185359854127|23.185359854127|23.185359854127|23.185359854127|22.797673325434|22.643872478157|22.506831189238||22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.506831189238|22.459061433035|22.160416922258||22.047818114677|21.987091729287|21.877888890875|21.877888890875|-23.09790263591|-23.09790263591|-23.09790263591|-23.09790263591|-23.09790263591|-23.09790263591|-23.09790263591|-23.09790263591|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926||-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.128429024926|-23.16497177263|-23.16497177263|-23.16497177263|-23.16497177263|-23.227354835359|-23.473249730671|-23.473249730671|-23.473249730671|-23.473249730671|-23.473249730671|-23.473249730671|-23.473249730671
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||2.9206269479033|2.8240299463533|2.801144361525|2.6907158957909|2.6346844155469|2.574093880353|-3.0542746374342|-3.0542746374342|-3.0542746374342|-3.1308606012367|-3.1595001133086|-3.1595001133086|-3.1595001133086|-3.3155557482111|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.4114696544626|-3.4542710607535|-3.4542710607535|-3.4542710607535|-3.4542710607535|-3.4542710607535||2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.8588410876375|2.773712425561|2.586902650563||2.3954473561359|2.3510526889245|2.3084602009711|2.3084602009711|2.2432891937822|-2.808894145913|-2.808894145913|-2.808894145913|-2.808894145913|-2.8737712970785|-2.8755201223225|-2.8755201223225|-2.9738519136222|-2.9738519136222|-3.0309466856621|-3.0782673910692|-3.0782673910692|-3.1480749001585|-3.2634166071241|-3.3004628231597|-3.332180849984|-3.3690897670882||-3.4662108517904|-3.5176624643485|-3.5176624643485|-3.5176624643485|-3.6001804921009|-3.6252681858225|-3.6252681858225|-3.6252681858225|-3.7125203087245|-3.8061335698669|-3.9690373756163|-4.0411525542728|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.267460873259|3.6224026078002|||3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.3046302391441|-4.1856636145783|-4.1856636145783|-4.3122821360907|3.6407256220399|3.6407256220399|3.6407256220399|3.6407256220399|3.5427914697394|3.3738309403095|||3.3738309403095|3.3642825837305|3.3076734384293||3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.2683150724564|3.1086319636409|-3.6172267037303|-3.6172267037303|-3.6172267037303|-3.6172267037303|3.1580526941511|3.1580526941511|3.1580526941511|3.1580526941511|3.1580526941511|3.1580526941511|3.1580526941511|3.1580526941511|3.1580526941511|3.1130388305688||-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367||-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367||-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.6693508983367|-3.7270613504198|-3.7270613504198|-3.7270613504198|-3.7313292797738|-3.7313292797738|-3.7313292797738|-3.7421775986015|-3.8539928252233|-3.9709190720467|-4.0799448351228|-4.1848932880124|-4.4195437583614|-4.6515398459621|-4.7959725014576|-4.9334717450549|-5.1264665323286|-5.1519911924823|-5.1519911924823|-5.1519911924823|-5.1519911924823||-5.3024102758284|-5.5113267182107|-5.5349592101421|-5.5349592101421|-5.7524783491918|-5.9576049248188|-5.993837400698|-6.3406889928969|5.3269921186049|5.3269921186049|5.3114365871834|-5.7622358136635|-5.7622358136635|-5.7622358136635|-5.7622358136635|-5.7829914416716|-5.9068240684321|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936|5.3535872347936
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||17.901227590619|17.521919803684|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-20.269508778199|-20.431924474514|-20.431924474514|-20.753249844221|-21.05527666797||-21.157530347393|-21.380033643031|-21.412259374486|-21.528621764566|-21.722521335748|-21.722521335748|-21.722521335748|-21.722521335748|-21.722521335748|-21.835895768505|-21.835895768505|-21.835895768505|-21.835895768505|-22.167661074909|-22.288512631824|-22.989458000847|-23.103899770544|-23.103899770544|-24.129897331895|-24.129897331895||-24.129897331895|-24.620841334906|-24.620841334906|-24.620841334906|-24.620841334906|-24.620841334906|-24.620841334906|-24.677953135632|-24.677953135632|-25.269947992058|-25.457164325418|-25.989072205956|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122||23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|22.957898579777|22.206554371716|19.736727774807|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.104176024478|18.715147303675|18.715147303675|18.715147303675|18.081274773384|18.053637691896|17.579042113005|17.260603017475|16.975670464465|16.911300482163|16.637661778145|-18.936974152112|-18.936974152112|||-19.37497129284|-19.407033397245|-19.407033397245|-19.407033397245|-19.407033397245|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.847842739953|-20.12149275556|-20.452214969692|-20.87579458455|-21.183105132091|-21.226487120861|-21.226487120861|-21.818874421908|19.178040404394|19.178040404394|19.178040404394|19.178040404394|19.178040404394|19.178040404394|||19.178040404394|18.92258018338|18.92258018338||18.283421345147|17.228246180649|16.88082988222|16.170922146456|-19.2262618872|-19.2262618872|-19.2262618872|-19.2262618872|-19.2262618872|-19.685847478053|-20.030985131849|-20.030985131849|-20.301649692974|-20.569258464365|-20.569258464365|-20.739732173846|18.581873312205|18.581873312205|18.321068450053|18.321068450053|18.321068450053|18.168409210928|18.028668777453|18.028668777453|18.028668777453|17.982224114269|17.982224114269||17.982224114269|17.982224114269|17.982224114269|17.982224114269|-18.0924104421|-18.0924104421|-18.0924104421|-18.0924104421||-18.0924104421|-18.238233112478|-19.078037181589|-19.379243598422|-19.379243598422|-19.559714566824|-20.033846998358|-20.033846998358|-20.173162513468|-20.387401533892|-20.547669358574|-20.763604040895|-20.763604040895|-20.991482946441||-20.991482946441|-20.991482946441|-20.991482946441|-21.133869300469|-21.619299608452|-21.888666371485|-22.1985188899|-22.605156120771|-22.605156120771|-22.605156120771|-22.988506724563|-23.324451369408|-23.451613658405|-23.898459056722|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888||-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.542714473888|-24.731904954033|-24.772672408506|-24.955748074237|-25.00197281389|-25.00197281389|-25.304414903108|-25.493793764583|-25.711182985612|-25.711182985612|-25.711182985612|-25.711182985612|-25.711182985612|-25.711182985612|-25.711182985612|-25.711182985612|-25.793536832938|-26.509484055979|-26.828316003463|-26.948877359519|-26.948877359519|-26.948877359519|-26.948877359519
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|20.78261879593|20.42402043508|19.790578155236|19.216753514295|19.160836678617|19.034263696795|18.683625528685|18.455694646164|17.825215942909|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606||17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.30052289178|16.911136830406|16.4666139207|16.4666139207|16.4666139207|16.4666139207|16.4666139207|16.424571735077|15.742583092779|15.742583092779|15.742583092779|15.742583092779||15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.525455419188|15.525455419188|15.525455419188|15.525455419188|15.525455419188|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191||15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.350977951231|14.935467067989|14.935467067989|14.672741059498|14.349712190844|14.287458059763|13.894397653446|13.649443266301|13.649443266301|13.649443266301|13.649443266301|13.168270558681|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|||13.071200954066|13.071200954066|13.071200954066|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.584100468071|12.584100468071|12.254000592135|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.940037725537|-13.940037725537|-13.940037725537|-13.940037725537|-13.940037725537|-14.395597561829|13.22796660191|||13.22796660191|13.22796660191|13.22796660191||13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|12.854407583411|12.532674721806|12.390212507198|12.390212507198|12.390212507198|12.246902592922|12.078224747208|11.858027874129|10.987253121421||10.791980082621|10.791980082621|10.791980082621|10.791980082621|10.791980082621|10.791980082621|10.364422434822|9.9915806653939||9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116|9.9130969803116||9.9130969803116|9.7673297767928|9.3770743864911|9.3770743864911|9.305082852988|9.2225093519596|9.2225093519596|8.99445498386|8.8732830992338|8.7709047694998|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.156392720265|-10.170991635899|-10.23165790304||8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.9912157578025|8.8446839167844|8.7867866976683|8.7867866976683|8.7867866976683|8.7867866976683|8.7867866976683|8.7867866976683|8.7425405166353|8.4080751616529|8.4080751616529|8.3460094788433|8.3460094788433|8.3460094788433
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||12.137978456867|12.102754326278|11.914171346485|11.656856625676|11.447062855959|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.295817762364|-12.338130215527|-12.339034217067|-12.450593570281|-12.55598010964|-12.55598010964|-12.592365515995|-12.592365515995|-12.592365515995|-12.63929516824|-12.712549760959|-12.821166174303||-12.890740280561|-12.892858647012|-12.892858647012|-12.892858647012|-12.892858647012|-13.07095448033|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073||-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.253731002336|-13.32359069136|-13.428988599441|-13.428988599441|-13.428988599441|-13.428988599441|-13.494804911769|-13.807282294341|-14.069075254939|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736||13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|12.946508719306|12.946508719306|12.946508719306|12.946508719306|12.946508719306|12.946508719306|12.757990865554|12.706278355746|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.626269485826|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|||-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.703990267754|-13.703990267754|-13.789483705097|-13.846398052168|-13.906371576469|-13.986092050985|-13.986092050985|-13.986092050985|-13.986092050985|-13.986092050985|-14.039828415398|-14.194186868142|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|||13.190887883237|13.190887883237|13.175765641593||13.175765641593|13.145900697406|13.145900697406|13.145900697406|13.071054950739|13.071054950739|13.071054950739|12.78683293049|12.78683293049|12.78683293049|12.63758565399|12.63758565399|12.627435752782|12.439469610508|12.439469610508|12.269682021997|12.187103161173|12.100442714845|12.100442714845|11.942152785573|11.942152785573|11.942152785573|11.942152785573|11.903288850457|11.903288850457|11.903288850457|11.903288850457||11.469935745299|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291||-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.293977209291|-12.444903634612|-12.483200733997|-12.620910585183|-12.620910585183|-12.620910585183||-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183|-12.620910585183||-12.765745838768|-12.828416462615|-13.031745296799|-13.036450657671|-13.063561167729|-13.063561167729|-13.063561167729|-13.063561167729|-13.063561167729|-13.158855825986|-13.158855825986|-13.158855825986|-13.158855825986|-13.265204807482|-13.433924554416|-13.433924554416|-13.433924554416|-13.433924554416|-13.433924554416|-13.433924554416|-13.433924554416|-13.433924554416|-13.433924554416|-13.449490254266|-13.565569147464|-13.565569147464|-13.565569147464|-13.704301951104|-13.704301951104
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||9.9634219300259|9.8365800790775|-10.603990538469|-10.603990538469|-10.603990538469|-10.603990538469|-10.603990538469|-10.603990538469|-10.603990538469|-10.603990538469|-10.603990538469|9.927249244253|9.927249244253|9.927249244253|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891||9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.9049774971891|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.7950093976658|9.3883441015527||9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2830955471247|9.2426841485996|9.0748433789169|9.0450478351287|9.0165271004231|8.8542369570005|8.8542369570005|8.8516064447019||8.8095104740564|8.6181262915337|8.5980808409281|8.5303407413239|8.3683799883254|-9.0113470776894|-9.0113470776894|-9.0113470776894|-9.0113470776894|-9.0113470776894|-9.0417067986968|8.4240222870704|8.4240222870704|8.4240222870704|8.4240222870704|8.4240222870704|8.4240222870704|8.4240222870704|8.4240222870704|8.4240222870704|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|-8.8991892102962|||-8.9042395725669|-8.9042395725669|-8.9086229170548|-8.9086229170548|-8.9086229170548|-9.0045462255739|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.4244227878809|8.3394425172011|8.1833878378515|8.0490279043653|7.9458273591498|7.9458273591498|7.8693005974535|7.8282346124388|||7.8109569411518|-8.3685570113781|-8.3685570113781||-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3685570113781|-8.3887948319783|-8.4825385726679|-8.5138838994491|-8.5551571308798|-8.5551571308798|-8.5551571308798|-8.5551571308798|-8.5551571308798|-8.5551571308798|-8.5551571308798|-8.5902867250119|-8.6515162976223|-9.1136050789045|-9.2808734408668|-9.4941778171024|8.8242852728647|8.8242852728647|8.6915117415103||8.4875246851878|8.420096031584|8.420096031584|8.376871634606|8.376871634606|8.3224926006832|8.2211866921892|-8.7985023883813||-8.7985023883813|-8.7985023883813|-8.8141238953538|-8.8141238953538|-8.8141238953538|-8.8141238953538|-8.8141238953538|-8.8141238953538|-8.8141238953538|-8.8577804329072|-8.8848714036053|-8.9794316877738|-8.9794316877738|-8.9794316877738||-8.9794316877738|-8.9794316877738|-8.9794316877738|-8.9794316877738|-9.0918535261262|-9.0918535261262|-9.1138015884943|8.5364192746881|8.5364192746881|8.5364192746881|8.5364192746881|8.5364192746881|8.5364192746881|8.5364192746881|8.5364192746881|8.5364192746881|8.3856466511481|8.3856466511481|8.3856466511481|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025||-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8011996666025|-8.8088795068616|-8.8088795068616|-8.8432616706328|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202|8.2739217039202
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.6493736921672|5.6420820221773|5.6328688446538|5.6287431257584|5.6213813907149|5.5820903917422|5.5778782522535|5.5704201499461|5.5543556522263|5.5492840951165|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5420399977294|5.5233777710163|5.5148641741235|5.4981822874766||5.4890914654976|5.4806570450737|5.4803391280588|5.4803391280588|5.4803391280588|5.4776323453794|5.4776323453794|5.4776323453794|5.4707026367066|5.4652251275245|5.4591390062111|5.4523766491962|5.4448629191797|5.4315142158315|5.4255714155618|5.418968304151|5.4166316281356|5.4051459906937|5.3940512205099|5.3789459891821||5.3710510673021|5.3672788079022|5.3541987400848|5.3446652074212|5.3118504837215|5.2842780566944|5.2579978337422|5.2579978337422|5.2277753740036|5.2075283427463|5.1833057582538|5.1833057582538|5.1833057582538|5.1833057582538|5.1833057582538|5.1833057582538|5.1833057582538|5.1833057582538|5.1833057582538|5.1775623096537|5.1456246126042|5.1401383599028||5.081652409793|5.081652409793|5.0051691344061|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9736029084177|4.9424181443288|4.9410317186753|4.9410317186753|4.9407597917362|4.9258899311273|4.9161128910659|4.9161128910659|4.9161128910659|4.9161128910659|4.9161128910659|4.8936482438642|4.808257395382|4.7808232642493|4.7762396707889|4.7533415837152|4.7381509722453|4.7185745704154|4.6876509176338|4.6376434152484|||4.5999769544732|4.5999769544732|4.5999769544732|4.5999769544732|4.3729637569996|4.3160481129325|4.302613128111|4.302613128111|4.302613128111|4.302613128111|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.2897966693318|4.1665544344151|4.1665544344151|4.1665544344151|4.1665544344151|||4.1665544344151|4.1665544344151|4.092273137433||4.0490993630695|4.0404400751678|4.0404400751678|4.0000176347724|3.9459947913751|3.9459947913751|3.9459947913751|3.8440162175082|3.8248305145747|3.8248305145747|3.8248305145747|3.8248305145747|3.8248305145747|3.8125792944703|3.7542867091269|3.6193041566313|3.366132140524|3.3571301811105|3.3571301811105|3.3571301811105|3.3571301811105|3.3571301811105|3.343443949263|3.3424868466441|3.3424868466441|3.3261093433239|3.3239821602211||3.3239821602211|3.3119322645781|3.235776966161|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334||3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.1849875917334|3.0809483236612||-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.3987848694165|-3.4168488245363|-3.4317019494766|-3.5348379250361|-3.5633228350562|-3.633070249125|-3.6766441207955|-3.7182982320906|-3.7182982320906|-3.7182982320906|-3.7248014927059|-3.7248014927059||-3.8072721163597|-3.8171495731698|-3.8171495731698|-3.8171495731698|-3.8171495731698|-3.8171495731698|-3.8171495731698|-3.8171495731698|-3.8409924039163|-3.8914908180544|-3.9143697880447|-3.9143697880447|-3.9143697880447|-3.9143697880447|-3.9143697880447|-3.9143697880447|-3.9143697880447|-4.0450413119727|-4.1150801459875|-4.1919839195663|-4.1919839195663|-4.2362958647868|-4.3000547199405|-4.3990859884859|-4.4696568403907|-4.5726699072197|4.1252674651403|4.1252674651403|4.1252674651403
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.6472242654385|1.6472242654385|1.6472242654385|1.5980269578896|1.5950299267197|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.872025410968|-1.8966949633293|-1.9024387654919|-1.9332653545957|-2.0258371746072|-2.0258371746072|-2.0258371746072|-2.0981524360985|-2.1088301378526|-2.1088301378526|-2.1103668696392|-2.1156381582905|-2.1156381582905||-2.1307090758934|-2.1813434560712|-2.1876038202109|-2.2317820266952|-2.2486467048051|-2.2862741069133|-2.3299063272603|-2.3299063272603|-2.3532292652271|-2.3874769661318|-2.3876091442822|-2.3876091442822|-2.3876091442822|2.034471523576|2.034471523576|2.034471523576|2.034471523576|2.034471523576|2.034471523576|-2.2670948339314||-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2684386982753|-2.2738207660598|-2.2786897313245|-2.3396552549079|-2.3590614118262|-2.4361794301849|-2.5424215604841|-2.5672994606759|-2.5672994606759|-2.5672994606759|-2.5672994606759|-2.5672994606759|-2.622554937233|-2.6383943990751|-2.6998827673642|-2.752246393813||-2.752246393813|-2.752246393813|-2.8008293598374|-2.8384929490041|-2.8384929490041|-2.9066587368594|-2.9475731348298|-2.9475731348298|-2.9475731348298|-2.9475731348298|2.5517178150229|2.5174643167978|2.4555158890094|2.4394776748407|2.4394776748407|2.4394776748407|2.4394776748407|2.4199751799623|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.7331645553552|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|||-2.8565759760108|-2.8567511220736|-2.9019456858947|-2.9477174277123|-2.9841306071608|-3.1101450766821|-3.2140499845367|-3.217160459313|-3.217160459313|-3.3129560505386|-3.3493956101201|-3.3965506699639|-3.4424083192355|-3.4424083192355|-3.4998980318183|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|||3.1496264701614|3.126281755773|3.126281755773||3.126281755773|3.126281755773|3.126281755773|3.126281755773|3.0936463868262|3.0546070906455|3.032341066658|2.9390911298196|2.9390911298196|2.9390911298196|2.9390911298196|2.9390911298196|2.9028789817405|2.8987543913073|2.8619493215555|2.8480237802451|2.8480237802451|2.8022486457764|2.7536094861493|2.6398278714188|2.6398278714188|2.6398278714188|2.6185746758193|2.6185746758193|2.6185746758193|2.6185746758193|2.5561940503353||2.466882197088|2.4083114072938|2.4083114072938|2.3847905050008|-2.69840737859|-2.69840737859|-2.69840737859|-2.69840737859||-2.69840737859|-2.69840737859|-2.702819084329|-2.702819084329|-2.702819084329|-2.702819084329|-2.702819084329|-2.702819084329|-2.702819084329|-2.702819084329|-2.702819084329|-2.7770212085188|-2.7797973988941|-2.7797973988941||-2.7797973988941|-2.7797973988941|-2.7797973988941|-2.8142193289256|-2.8723499658307|-2.8723499658307|-2.8723499658307|-2.8723499658307|-2.8723499658307|-2.8723499658307|-2.8723499658307|-2.9003887709203|-2.9104319078197|-2.932146494308|-2.9746072476869|-3.0551191111147|-3.0612434832851|-3.0697150063293|-3.1235722117708|-3.1661914645616|-3.1910185925198|-3.1910185925198|-3.1910185925198|-3.1910185925198||-3.2476771235996|-3.2476771235996|-3.3389096625425|-3.3389096625425|-3.3389096625425|-3.3389096625425|-3.3389096625425|-3.3998996027949|-3.4876661840018|-3.5281446772864|-3.5281446772864|-3.5281446772864|-3.5281446772864|-3.5281446772864|-3.5281446772864|-3.5281446772864|-3.5281446772864|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274|3.0756225600274
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||9.6405459281719|9.5194953676635|9.3961055274996|9.270673645447|9.1890813917036|9.0973126722834|8.9925701169461|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354||8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9917146228354|8.9696969601656|-9.6589959688767|-9.6589959688767|-9.6589959688767|-9.6589959688767|-9.6589959688767|-9.6589959688767|-9.6589959688767|-9.6589959688767|-9.6589959688767||-9.6589959688767|-9.6877319045006|-9.6877319045006|-9.6877319045006|-9.7897019063035|-9.8228520472701|-9.8228520472701|-9.8228520472701|-9.8228520472701|-9.8228520472701|-9.8228520472701|-9.8892447241871|-9.910491282049|-10.041355669833|-10.069742438278|-10.069742438278|-10.069742438278|-10.069742438278|-10.069742438278|-10.069742438278|-10.069742438278|-10.163567115953||-10.28219217955|-10.317243572727|-10.32744057604|-10.33829473522|-10.33829473522|-10.33829473522|-10.33829473522|-10.33829473522|-10.350277095665|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.8103062815228|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|||9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|9.7570473900152|||9.7570473900152|9.7016816923698|9.6517765069097||9.5294270012212|9.4625931816446|9.4060247294492|9.3399838548111|9.3399838548111|9.3399838548111|9.3399838548111|9.0895545329437|8.9810330962457|8.9575182301661|8.9575182301661|8.8947595407798|8.8947595407798|8.8947595407798|8.8947595407798|8.8947595407798|8.8947595407798|8.8947595407798|8.8947595407798|8.8392333245094|8.746575538297|8.708546375542|8.708546375542|8.708546375542|8.708546375542|8.708546375542|8.6992278886163||8.4367617845892|8.2833518187602|8.2557638580101|8.2557638580101|8.2557638580101|8.2557638580101|8.0927481579004|-8.7024604212517||-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|-8.7024604212517|8.1448294393377|8.1448294393377|8.1448294393377||8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1448294393377|8.1233784303678|8.1233784303678|8.1233784303678|8.1233784303678|8.1182336465828|8.1182336465828|8.0467900320681|8.0243582774965|7.9713024737729|7.9713024737729|7.9713024737729||7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.9713024737729|7.8899198773055|7.7196581366491|7.6576615560731|7.6576615560731|7.6180725879891|7.5929787500077|7.5929787500077|7.5929787500077|7.5929787500077|7.5929787500077|7.5929787500077
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||13.201477879511|13.201477879511|13.122418684576|13.122418684576|13.122418684576|13.122418684576|13.00435404735|12.750393655092|12.536535454128|12.536535454128|12.509484291445|12.473871231489|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.533146820546|-13.757941204178|-13.817149764063|-13.817149764063|-13.927388700911|-13.970987515393|-14.328875123067|-14.556527626298|-14.773919648354|-14.807246342638||-14.807246342638|-15.018607500901|-15.046299768723|-15.046299768723|-15.046299768723|-15.306443560164|-15.328202574392|-15.328202574392|-15.363002822288|-15.463336782862|-15.471484746325|-15.491586519598|-15.491586519598|-15.499537758265|-15.499537758265|-15.499537758265|-15.499537758265|-15.499537758265|-15.499537758265|-15.499537758265||-15.499537758265|-15.499537758265|-15.499537758265|-15.499537758265|-15.535497038878|-15.535497038878|-15.535497038878|-15.535497038878|-15.535497038878|-15.535497038878|-15.535497038878|-15.978885378348|-16.397095112787|-16.572865912101|-16.572865912101|-16.572865912101|-16.572865912101|-16.572865912101|-16.616563186701|-16.616563186701|-16.877847947076|-17.09537460049||-17.09537460049|-17.09537460049|-17.172083236994|-17.389537336895|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.495698779133|-17.649665878114|-17.826295797358|-18.141440012201|-18.376044063815|-18.668382835663|-19.225174179506|-19.225174179506|-19.225174179506|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|||-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.3864913096|-19.428322910155|-19.695914505681|18.2325303784|18.2325303784|18.2325303784|18.223711996328|18.223711996328|18.223711996328|18.139570830209|18.139570830209|18.139570830209|18.139570830209|18.139570830209|||18.139570830209|17.931745341468|17.83082750445||17.677585581998|17.424540709632|17.257822353726|17.01091335337|16.989903959087|16.922116421386|16.832351524216|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709|16.63103206709||16.63103206709|16.227259085741|16.061953992939|16.046117017416|16.046117017416|15.922907826799|15.681564010402|15.532848637656||-16.933951617805|-16.933951617805|-16.933951617805|-16.933951617805|-16.933951617805|-16.933951617805|-16.933951617805|-16.933951617805|-16.933951617805|-17.106236106485|-17.106236106485|-17.114903283382|-17.114903283382|-17.114903283382||-17.114903283382|-17.114903283382|-17.114903283382|-17.114903283382|-17.504892640935|-17.62321388018|-17.754682771496|-18.168350525588|-18.168350525588|-18.168350525588|-18.407056512535|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092|-18.563150499092||-18.899013528395|-18.899013528395|-19.100570794795|-19.10785687947|-19.110118610502|-19.110118610502|-19.110118610502|-19.110118610502|-19.242910419173|-19.30045525661|-19.30045525661|-19.30045525661|-19.30045525661|-19.328283279372|-19.594204232905|-19.714671450427|-20.173421260225|-20.173421260225|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712|18.966501879712
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-33.973052781449|-34.025211444473|-34.025211444473|-34.025211444473|-34.025211444473|-34.025211444473|-34.130234734852|-34.410817906414|-34.465908895107|-34.668788152902|-34.904208083913|-35.115785064483|-35.159763590256|33.115163166413|33.115163166413|33.115163166413|33.115163166413|33.115163166413|33.115163166413||33.115163166413|33.115163166413|33.115163166413|33.015180516121|32.712423033049|32.705471350672|32.387188516195|32.295764483937|32.135265914904|32.135265914904|31.916408954182|31.539896684795|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692||31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|31.144901682692|30.987135910471|30.987135910471|30.987135910471|30.755666970633|-32.646757628464|-32.646757628464||-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.646757628464|-32.822822175581|-33.053759877504|-33.487586771429|-33.487586771429|-33.487586771429|-33.562092554769|-34.046078849968|-34.046078849968|-34.389905904329|-34.459227261769|-34.459227261769|-34.459227261769|-34.741188695037|-34.741188695037|-34.741188695037|-34.741188695037|-34.782507736601|-34.782507736601|-34.782507736601|-34.782507736601|-34.782507736601|-34.782507736601|||-34.896490767176|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-34.962394820357|-35.081012419754|-35.198482597199|-35.841794636875|33.950191234826|33.950191234826|33.950191234826|33.950191234826|33.950191234826|33.950191234826|33.766967333671|33.766967333671|33.766967333671|33.766967333671|33.766967333671|33.709837039017|||33.709837039017|33.709837039017|33.709837039017||33.67137472685|33.466739095973|33.466739095973|33.266156105782|32.76898013727|32.745936212914|32.745936212914|32.359839980224|32.299460414032|32.299460414032|32.299460414032|32.299460414032|32.299460414032|32.256790800205|32.141318077634|31.985829114766|31.985829114766|31.985829114766|31.985829114766|31.709578747906|31.709578747906|31.709578747906|31.709578747906|31.709578747906|31.709578747906|31.709578747906|31.273325226216||30.882764893007|30.823621514932|30.823621514932|30.329359641225|30.304565047226|30.304565047226|29.857030443573|29.817800049675||-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-31.778989293366|-32.408270917766|-32.433988698918|-32.433988698918||-32.433988698918|-32.433988698918|-32.433988698918|-32.433988698918|-32.751845140759|-32.751845140759|-32.89045415488|-33.023483229645|-33.167363029027|31.154514165325|31.154514165325|31.154514165325|31.154514165325|31.154514165325|30.955000136534|30.955000136534|30.955000136534|30.955000136534|30.772160236747|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384||30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384|30.487947746384
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||1.823325040077|1.823325040077|1.823325040077|1.7470279425767|-2.1305945622428|-2.1305945622428|-2.1305945622428|-2.1305945622428|-2.1357512237709|-2.1357512237709|-2.1357512237709|-2.1357512237709|-2.1357512237709|-2.1681566632063|-2.1681566632063|-2.1681566632063|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1811870390359|-2.2378852235171|-2.2378852235171|-2.2382057956957|-2.2641175181891|-2.2734638950588||-2.3382932103742|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9430688630832|-2.2890832938027||-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.4018312613257|-2.4018312613257|-2.5625903253299|-2.6945447661857|-2.7983831408267|-2.9304256707038|-3.0310285918806|-3.1211428766885|-3.148954549204|-3.148954549204|-3.148954549204|-3.1632827948317|-3.3169809525527||-3.4272010398482|-3.5596678602005|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0032722282681|3.0008580737945|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|||-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.5077589460453|-3.6552877501471|-3.7261577981763|-3.7261577981763|-3.7373975932656|-3.7721084555055|-3.7948253488424|-3.7948253488424|-3.8048059913718|-3.8205457201146|-3.8205457201146|-3.8205457201146|-3.8205457201146|-3.8225838694757|-3.8225838694757|-3.8225838694757|-3.8225838694757|-3.8225838694757|-3.9289820893811|-4.0355357444073|||3.4826718833975|3.4826718833975|3.4168576561667||3.4076195649811|3.3190216413812|3.2794685487036|3.2671873044178|3.2297563335921|3.2297563335921|3.2297563335921|3.1097293851139|3.1041005694674|3.1041005694674|3.1041005694674|3.1041005694674|3.0195560282918|2.8295067754555|2.7673540899254|2.7673540899254|2.7159310561022|2.7159310561022|2.6572442160496|2.6572442160496|2.6572442160496|2.649609546394|2.649609546394|2.649609546394|2.649609546394|2.649609546394|2.649609546394||2.649609546394|2.649609546394|2.649609546394|2.649609546394|2.649609546394|2.649609546394|2.649609546394|2.649609546394||2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799|2.4737122435799||2.4737122435799|2.3369024483618|2.1881468240357|2.1881468240357|2.1881468240357|2.1881468240357|2.1881468240357|2.1881468240357|2.1881468240357|2.1084965802936|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159||2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.1043655547159|2.0865172051343|-2.6113984777416|-2.6113984777416|-2.7315539070727|-2.8606154067386|-2.905128225471|-2.9156980611499|-2.9219845808176|-2.9219845808176|-2.9219845808176|-2.9219845808176|-2.9860940814712|-3.0639933083563|-3.134992583384|-3.1598673300854|-3.1598673300854|-3.327074787894|-3.3850831299789|-3.4012800552892|-3.4012800552892|-3.4012800552892|-3.4403111778417|-3.4774212703193|-3.4774212703193
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||19.220494609781|19.220494609781|18.773327568845|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.525750178191|-20.643056253695|-20.903030518278|-20.903030518278|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262||-21.100679536759|-21.454694688091|-21.454694688091|-21.454694688091|-21.454694688091|-22.093549661912|-22.52283237276|-22.567035757805|-22.644484823838|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582||-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.742263416837|-22.742263416837|-22.742263416837|-22.742263416837|-22.767428402978|-23.130575868914|-23.130575868914|-23.93402833125|-24.837009937675|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102||22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.468841233354|22.127899768729|21.590387056028|21.564811562504|21.564811562504|21.541189457538|21.500370530687|21.410216468796|21.403962711741|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.638575033136|-23.638575033136|-23.638575033136|||-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.787079444403|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|||21.21741023032|21.21741023032|21.21741023032||21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|19.987703270031|19.466615087801|19.17889939097|19.17889939097|18.925451710791|18.901217728821|18.68764154775|18.680550979772|18.680550979772|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065|18.197010489065||17.82170207827|17.509450147866|17.27916402156|17.27916402156|17.27916402156|16.953425082176|-19.081049391972|-19.081049391972||-19.081049391972|-19.081049391972|-19.420815094033|-19.446933251025|-19.446933251025|-19.446933251025|-19.446933251025|-19.446933251025|-19.446933251025|-19.497119386257|-19.497119386257|-20.074380783028|-20.074380783028|-20.074380783028||-20.074380783028|-20.074380783028|-20.074380783028|-20.074380783028|-20.610131373876|-20.717743338472|-20.717743338472|-21.185122637093|-21.285096161822|-21.285096161822|-21.292789027933|-21.384825863048|-21.735954352666|-22.391978975191|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239|-22.580223949239||-22.856784934782|-23.230016199508|-23.638334450632|-23.870808373458|-23.918000603789|-24.430882824293|-24.430882824293|-24.430882824293|-24.576997850594|-24.755103980498|-24.755103980498|-24.755103980498|-24.755103980498|-24.755103980498|-25.344045015393|22.498869120233|22.498869120233|22.498869120233|22.498869120233|21.981505591729|21.841527429108|21.841527429108|21.841527429108|21.806288364733|21.649083591395|20.927568388484|20.927568388484|20.927568388484|20.595659421429
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.4603601844062|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.1812295071157|-7.1812295071157|-7.1812295071157|-7.1812295071157|-7.2891439190477|-7.2960138855253|-7.2960138855253|-7.2960138855253|-7.2960138855253|-7.2960138855253|-7.3361264398666|-7.3829958471952|-7.3829958471952|-7.5977730257973|-7.6290448167768|-7.6290448167768|-7.6290448167768|-7.6290448167768|-7.6290448167768|-7.7200498292675|-7.8235798026591|7.0741494611523||7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|-7.7716876744298||-7.7716876744298|-7.7716876744298|-7.7716876744298|-7.7716876744298|-7.9117134352117|-7.9117134352117|-7.9635702260765|-8.0339669793218|-8.0399632287654|-8.0527371115854|-8.1741521035488|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|7.37412615461|7.37412615461|7.37412615461|7.37412615461||7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.2935158244491|7.2935158244491|7.2935158244491|7.2935158244491|7.2935158244491|7.2935158244491|7.1928728412391|-7.9116697293413|-7.9116697293413|-7.9116697293413|-7.9944489892486|-7.9944489892486|-8.0482490786979|||7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|||7.39316885856|7.39316885856|7.39316885856||7.39316885856|7.3575768248595|7.2761703880139|7.2051177986802|7.085324447281|7.0362815240367|7.0362815240367|6.5623195281011|6.5447082176106|6.5447082176106|6.5447082176106|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263||-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.2800860867263|-7.5861394389207|6.5484396104753|6.4807221497363|6.2412643526733||-7.0402167187905|-7.0402167187905|-7.0402167187905|-7.0402167187905|-7.0402167187905|-7.0402167187905|-7.0728815754712|-7.0728815754712|-7.0728815754712|-7.1911595618792|-7.2984300494269|-7.4573314322448|-7.5308515642988|-7.6222000226828||-7.6832842244496|-7.6832842244496|-7.6832842244496|-7.8210856532377|-8.0498666868521|-8.1211146702385|-8.1211146702385|-8.1342245859146|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238|-8.2498586937238||-8.366895336183|-8.5709934966124|-8.6169220133793|-8.6169220133793|-8.6169220133793|-8.6169220133793|-8.6169220133793|-8.6169220133793|-8.6169220133793|-8.8139189530491|-8.8814676391945|-8.9393221610693|-8.9393221610693|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.944607284417|7.7288102869085|7.3366263446865|7.2668675976106|7.2668675976106|7.098525436806|-8.0174682499452
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.8186981016504|6.8186981016504|6.8186981016504|6.5915605984978|6.5915605984978|6.5915605984978|6.5915605984978|6.1645117294845|6.1321802063406|6.1321802063406|6.1321802063406|6.1321802063406|6.1321802063406|6.1321802063406|5.8274225044714|-6.7059637096538|-6.7059637096538|-6.7059637096538|-6.8016261819352|-6.8806959526792|-6.9502178449382|-6.9719086773914|-7.1421708510885|-7.1421708510885|-7.2163008767775|-7.3225567957219|-7.3767985498533|-7.3767985498533|-7.4592205060439|-7.5241339750772|-7.5262599595924||-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.6633129096795|-7.6797087431803|-7.7022532358053|-7.7880671542224|-7.7880671542224||-7.7977039404907|-7.7977039404907|-7.7977039404907|-7.7977039404907|-7.9085378987036|-8.0056553114864|-8.0056553114864|-8.0056553114864|-8.0676609663404|-8.1281921309498|-8.1281921309498|-8.1783923487164|-8.3082679753278|-8.3745583990516|-8.3745583990516|-8.3745583990516|-8.3745583990516|-8.3745583990516|-8.4774507773881|-8.4774507773881|-8.4918191977082|-8.7311589792634||-8.8959510409462|-8.9140924704988|-9.0402572169259|-9.2686006243974|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|||-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.4996087449439|-9.4999083829862|-9.5037359868722|-9.5037359868722|-9.5396499275319|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.736128899131|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|||8.6355546662996|8.6355546662996|8.6355546662996||8.6242220876161|8.580872164531|8.580872164531|8.5477793066187|8.4325842160299|8.3908013696659|8.3908013696659|8.3908013696659|8.3908013696659|8.3908013696659|8.3908013696659|8.3908013696659|8.3908013696659|8.2462669340757|7.9693877926565|7.7342192587032|7.577846414157|7.4598087009548|7.4241869972709|7.4241869972709|7.4241869972709|7.4241869972709|7.3994099880329|7.2688284530058|7.2688284530058|7.2688284530058|7.1380890093263||6.69184430021|-7.5270066890149|-7.5270066890149|-7.5270066890149|-7.5270066890149|-7.5270066890149|-7.5270066890149|-7.5270066890149||-7.5270066890149|-7.5270066890149|-7.531076706804|-7.531076706804|-7.531076706804|-7.531076706804|-7.531076706804|-7.531076706804|-7.531076706804|-7.6318357390106|-7.6318357390106|-7.6412138555551|-7.6412138555551|-7.6412138555551||-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.6412138555551|-7.7616706793071|-7.7659638661545|-7.7787642499254|-7.8647194196169|-7.9885624761858|-7.9885624761858|-7.9885624761858|-8.0741610022722|-8.0741610022722|-8.0741610022722|-8.0741610022722|-8.0741610022722|-8.0741610022722||-8.0741610022722|-8.0741610022722|-8.0741610022722|-8.0741610022722|-8.0741610022722|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.3206576471004|7.1870870462693|7.127573762857|7.127573762857|7.0886954155973
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||36.300755273656|35.997503028265|35.883338223951|35.612877367641|35.612877367641|35.612877367641|35.051531578331|34.975035112466|34.222458680828|-36.801048701777|-36.801048701777|-36.801048701777|-36.801048701777|-36.988767869208|-36.988767869208|-36.988767869208|-37.264836602414|-37.264836602414|-37.371483172536|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305||-37.931864725547|-38.796869191364|-38.796869191364|-38.825209946343|-38.825209946343|-39.530787515318|-39.797541776935|-40.295600855395|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.013781200765|36.775595060246|-39.03871265114|-39.03871265114||-39.03871265114|-39.03871265114|-39.03871265114|-39.03871265114|-39.153734161464|-39.607998267376|-40.17649077438|-40.448705614627|-40.448705614627|-40.887470816043|-41.252976309886|-41.370549824095|-41.952962083128|-42.579204950627|-43.3371388387|-43.3371388387|-43.3371388387|-43.3371388387|-43.3371388387|-43.3371388387|-43.394444884118|-44.277580302354||40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.553014593904|40.553014593904|40.553014593904|40.553014593904|40.553014593904|40.553014593904|40.525765133771|40.252136325729|40.252136325729|40.156281683061|40.120121661395|40.082143456373|39.70697185112|39.70697185112|39.70697185112|39.70697185112|39.637380722639|39.529681388938|39.529681388938|39.529681388938|39.529681388938|||39.529681388938|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|39.931967067682|39.889570130201|39.545073487761|39.545073487761|39.545073487761|39.545073487761|39.545073487761|39.545073487761|39.545073487761|||39.545073487761|39.145317053797|38.940219004952||38.482598287091|38.294672440743|38.294672440743|38.294672440743|38.247441774946|38.247441774946|38.247441774946|38.247441774946|38.247441774946|38.247441774946|38.247441774946|38.247441774946|38.098666621956|37.612943916092|37.497518891027|37.497518891027|37.497518891027|37.497518891027|37.497518891027|37.224203288479|37.122980832959|37.122980832959|36.850743572278|36.850743572278|36.850743572278|36.622627779691|36.236160221859||35.056543287485|34.336876493776|34.336876493776|34.336876493776|34.336876493776|34.154259370526|33.385808810879|-36.604283472611||-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|-36.604283472611|33.554700779072|33.554700779072|33.554700779072||33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.554700779072|33.141715150972|33.141715150972|33.141715150972|33.141715150972|33.141715150972|33.141715150972|33.141715150972|33.141715150972|33.141715150972|33.114793986802|33.114793986802|33.114793986802||33.114793986802|33.114793986802|33.114793986802|33.114793986802|33.114793986802|33.114793986802|33.04151092053|32.974736517192|32.974736517192|32.974736517192|-36.739379625849|-36.739379625849|-37.027611341004|-37.35721141851|-37.35721141851|-37.57558687038|-38.245273355055|-38.995087483411|-38.995087483411|-38.995087483411|-38.995087483411|-38.995087483411|-38.995087483411|-39.701580315702|-40.201328575471|36.503378836811|36.503378836811|36.503378836811|36.503378836811
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||40.725450221651|40.533833918696|40.324258417692|39.809573607307|39.809573607307|39.809573607307|39.224525721715|39.000585644163|38.179538400877|-41.103729212234|-41.103729212234|-41.103729212234|-41.103729212234|-41.196821543019|-41.196821543019|-41.196821543019|-41.484779129844|-41.484779129844|-41.715866683171|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411||-42.124308682203|-42.872010867595|-42.983900565571|-43.185308691241|-43.185308691241|-43.91312201418|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.029281198919|40.630778821825|40.630778821825|-42.609819914362||-42.609819914362|-42.609819914362|-42.609819914362|-42.609819914362|-42.833328381138|-43.054025587061|-43.516707032498|-43.686486766143|-43.686486766143|-43.997726172654|-44.458393011323|-44.583699661086|-45.106283035091|-45.841657256872|-46.667847894402|-46.667847894402|-46.667847894402|-46.667847894402|-46.667847894402|-46.667847894402|-46.766952804693|43.90232711224||43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.890881807585|43.727692797206|43.480252759028|43.480252759028|43.480252759028|43.480252759028|43.480252759028|43.123077200725|43.123077200725|42.941897240297|42.941897240297|42.941897240297|42.74705731311|42.74705731311|42.74705731311|42.74705731311|42.74705731311|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|||-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.436325678919|43.075881359417|42.830637556827|42.830637556827|42.830637556827|42.830637556827|42.830637556827|42.830637556827|42.830637556827|||42.830637556827|42.544856396556|42.499025282198||41.988178395489|41.522903427181|41.522903427181|41.522903427181|41.522903427181|41.522903427181|41.522903427181|41.092502151695|41.092502151695|41.092502151695|41.092502151695|41.092502151695|40.793312640948|40.134107968127|40.134107968127|40.134107968127|40.134107968127|40.134107968127|40.134107968127|39.787977215223|39.755536605023|39.755536605023|39.426363575351|39.386373110626|39.386373110626|39.208122222528|38.764422700256||37.525453458726|36.854382288124|36.802609085668|36.746452148595|36.746452148595|36.530622067097|35.834408030476|35.834408030476||35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476|35.834408030476||35.834408030476|35.542434187282|35.542434187282|35.542434187282|35.542434187282|35.542434187282|35.542434187282|35.542434187282|35.542434187282|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033|-38.416904875033||-39.066192887881|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.08682751275|-39.341594532871|-39.646224774137|-39.646224774137|-40.46453623111|-41.574220385098|-42.48917129933|-42.48917129933|-42.48917129933|-42.48917129933|-42.48917129933|-42.48917129933|-42.915145539566|-43.337753354701|39.657307554199|39.657307554199|39.657307554199|39.657307554199
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||36.541836242259|36.020930056639|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243||35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.307051800408|35.307051800408|35.136170226908|33.942412092262|31.966568313234|31.534897458743|31.534897458743|31.534897458743|31.534897458743|31.534897458743|31.534897458743|30.655996150652|30.58715650731||30.58715650731|30.421840690835|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649||30.08028978649|29.752543283207|29.560602215377|29.459004114565|28.548337404923|28.13757596511|28.13757596511|27.118973472586|26.630769562415|26.630769562415|25.568076583734|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.15272520772|23.205806189018|22.118673780712|21.796860883802|21.535956380731|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|||21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.212439054501|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.764276049828|-22.806637202633|-22.806637202633|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.906925209551|-23.352694838344|-23.758550159466|||-24.064500588324|-24.210433275791|-24.210433275791||-24.374052215619|-24.374052215619|-24.445059327067|22.498876425269|22.498876425269|22.498876425269|22.498876425269|22.498876425269|22.108752511875|21.696390972023|21.526962751083|21.526962751083|21.518848306528|21.337052961843|21.330058782914|20.330621314953|19.445134773199|18.762200740063|18.762200740063|18.762200740063|18.726729879512|18.726729879512|18.589144293614|18.468493320487|18.434437806896|18.24215280512|18.109614181288||17.737904124533|17.543227254323|17.479697080643|17.469663668773|17.127959623493|17.062728375757|17.062728375757|16.892476049357||-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.023769718||-18.023769718|-18.023769718|-18.023769718|-18.023769718|-18.179744355755|-18.198604284477|-18.415116507424|-18.51217461997|-18.51217461997|-18.51217461997|-18.51217461997|-18.75630507396|-18.886449442156|-19.127166652953|-19.262962023722|-19.487916672066|-19.487916672066|-19.541573537539|-19.666747001752|-19.843608754591|-19.991787267743|-20.08924351923|-20.08924351923|18.43267402114||18.43267402114|18.43267402114|18.43267402114|17.967970524248|17.645828341771|17.645828341771|17.565790861306|17.565790861306|17.565790861306|17.565790861306|17.565790861306|17.11699021465|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556|-18.879264344556
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||45.208386218527|45.062095416894|44.738996467447|44.288328975942|-47.332866380358|-47.332866380358|-47.332866380358|-47.332866380358|-47.332866380358|-47.332866380358|-47.332866380358|-47.332866380358|-47.332866380358|-47.404024774965|-47.404024774965|-47.404024774965|-47.404024774965|-47.404024774965|-47.70447209934|-47.799784611985|-47.799784611985|-47.799784611985|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102||-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.197937006102|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422|-48.265810689422||-48.265810689422|-48.389864700814|-48.389864700814|-48.389864700814|-48.389864700814|-48.389864700814|-48.389864700814|-48.389864700814|-48.389864700814|-48.862626996062|-49.336805942348|-49.404783914146|-50.139303487094|-50.139303487094|-50.522819252057|-50.522819252057|-50.522819252057|-50.522819252057|-50.522819252057|-50.522819252057|-50.522819252057|-50.52313096793||-50.564362652894|-50.564362652894|-50.719290344579|-51.005878440387|-51.228331593891|-51.228331593891|-51.228331593891|-51.228331593891|-51.228331593891|-51.844258657451|-52.923620823749|-53.149578337016|-53.386756164719|-53.386756164719|-53.386756164719|-53.386756164719|-53.386756164719|-53.386756164719|-53.386756164719|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|||-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.404588189643|-53.456765562209|-55.361403153906|50.731422201938|50.731422201938|50.731422201938|50.731422201938|50.731422201938|50.731422201938|50.280468799611|49.690659106559|49.690659106559|49.690659106559|49.690659106559|49.690659106559|||49.690659106559|48.846225275802|48.43995491871||48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|48.43995491871|47.971139270369|47.971139270369|47.971139270369|47.971139270369|47.247529501709|47.247529501709|47.247529501709|47.247529501709|47.247529501709|47.247529501709|47.247529501709|46.570550595161||45.952479956809|45.185037849416|44.513343438031|43.842971334571|43.842971334571|43.842971334571|43.654673859066|43.654673859066||42.659181485117|42.346466774722|42.346466774722|42.346466774722|41.993484438547|-45.924014058019|-45.924014058019|-45.924014058019|-45.924014058019|-45.924014058019|-45.924014058019|-46.306535949753|-46.306535949753|-46.306535949753||-46.306535949753|-46.306535949753|-46.306535949753|-46.306535949753|-47.476943376381|-47.632402184626|-48.134458916078|-49.039067154339|45.727037747369|45.727037747369|45.727037747369|45.727037747369|45.727037747369|45.727037747369|45.727037747369|45.727037747369|45.727037747369|45.727037747369|44.850582051792|43.856569635115|43.846397571257|-47.269861865366|-47.269861865366|-47.269861865366||-48.257788208155|-48.609195481804|-48.609195481804|-48.609195481804|-48.707261786491|-48.958624376722|-48.958624376722|-48.958624376722|-49.644020837621|-49.810139521956|-49.810139521956|-49.810139521956|-49.810139521956|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781|46.503122660781
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||12.471912203211|12.471912203211|12.391568724732|12.15377782906|12.15377782906|12.15377782906|12.073333519626|12.073333519626|12.073333519626|12.073333519626|12.073333519626|12.073333519626|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046||-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046||-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-13.045996350893|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906||-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.423192611317|||-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.559102445819|-13.594558828382|12.63973169349|12.63973169349|12.63973169349|12.63973169349|12.63973169349|12.63973169349|12.584393453416|12.584393453416|12.584393453416|12.584393453416|||12.584393453416|12.573015942762|12.573015942762||12.424462652415|12.377180311647|12.293534143729|12.174482142443|12.043144878202|12.043144878202|12.043144878202|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.93507156532|11.73063474409|11.690722056281|11.690722056281|11.660246182428|11.343607002879||11.015674015311|10.666549280151|10.666549280151|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742||-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.751342762742|-11.990380858088|-12.20679135449|-12.20679135449||-12.20679135449|-12.20679135449|-12.20679135449|-12.20679135449|-12.315879240381|-12.399310048805|-12.597961556311|-12.597961556311|-12.597961556311|-12.597961556311|-12.597961556311|-12.675940033089|-12.675940033089|-12.752155670734|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205|-12.787988561205||-12.863195311646|-12.863195311646|-12.971414109341|-12.971414109341|-12.997127184461|-13.274030404169|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.328366812317|12.133741069998|12.096378778049|11.969811710777
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||44.394132574425|44.160287855125|44.160287855125|43.964762367647|43.565848100893|43.52314291853|43.52314291853|42.874604870415|42.583449126986|42.48049921648|42.460555337715|42.437283700095|42.177452126387|42.177452126387|42.144945187969|41.807717901251|41.780355482885|41.780355482885|41.780355482885|41.780355482885|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.68256614541|41.68256614541|41.68256614541||41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.587989805153|41.587989805153|41.587989805153|41.271097369168|41.271097369168|40.926573321617|40.926573321617|40.926573321617|40.080637346149|39.586819315884|39.404235893856|38.86440283101|-40.628472923755||-40.628472923755|-40.628472923755|-40.628472923755|-40.628472923755|-41.098250097169|-41.188831428834|-41.288937785171|-41.385587932823|-41.536172286402|-41.805020426071|-41.805020426071|39.136724670515|39.136724670515|39.136724670515|39.136724670515|39.136724670515|38.330146162362|-40.286043331778|-40.286043331778|-40.286043331778|-40.286043331778|-40.286043331778||-40.438096759226|-40.504459113441|-40.645787532637|-40.645787532637|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|||-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.934263532322|-41.042158830206|-41.042158830206|-41.042158830206|-41.466114401862|-41.695261593225|-41.695261593225|-41.695261593225|-41.695261593225|-41.695261593225|-41.993636682699|-42.481198393713|-42.923049594971|-43.678012479248|-43.858706170654|-44.266263624403|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|||42.002229013949|41.541036065982|41.380084603546||41.069510346781|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.691857482511|40.691857482511|40.691857482511|40.691857482511|40.691857482511|40.691857482511|40.691857482511|40.691857482511|40.686285603398|40.424658894929|39.751075453662|39.710620638647|39.710620638647|39.59656052779||38.866995760587|38.323636952139|37.952755971195|-40.398101406393|-40.398101406393|-40.398101406393|-40.398101406393|-40.398101406393||-40.398101406393|-40.398101406393|-40.569080755775|-41.187656850356|-41.227456039638|-41.227456039638|-41.227456039638|-41.227456039638|-41.227456039638|-41.227456039638|-41.227456039638|-41.267657308182|-41.267657308182|-41.267657308182||-41.267657308182|-41.267657308182|-41.267657308182|-41.267657308182|-41.693895371314|-41.762555898954|-41.835081751401|-41.902222614878|-42.059356478254|-42.059356478254|-42.36383393451|40.034858238271|40.034858238271|40.034858238271|39.974032202883|39.90429813721|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898||-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.484428299898|-41.512903943585|-41.557684755906|-41.696715919637|-41.696715919637|-41.696715919637|-41.696715919637|-41.845505176278|-42.404574749969|-42.865950026008|-43.198276323182|41.025768544933|41.025768544933|41.025768544933|41.025768544933|41.025768544933|41.025768544933
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||31.900937721135|31.689373516376|31.49986004756|30.924843946277|30.577047311795|30.472276011587|30.193083117936|29.672315940298|29.514238950321|29.045821000811|28.717023533446|28.577804108309|-30.908147142119|-30.908147142119|-30.908147142119|-30.908147142119|-30.908147142119|-30.943497125514|-31.033549445241|-31.033549445241|-31.033549445241|-31.033549445241|-31.103175984938|-31.103175984938|-31.103175984938|-31.301562377192|-31.301562377192|-31.301562377192|-31.301562377192|-31.301562377192|-31.301562377192||-31.585068354317|-31.892552035658|-31.892552035658|-31.892552035658|-31.892552035658|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544||-31.987611862544|-32.237729023355|-32.237729023355|-32.237729023355|-32.562895402266|-32.598068483761|-32.598068483761|-32.656444441746|-32.656444441746|-32.727238429332|-32.943216390902|-32.993353388369|-33.10322223511|-33.374653136362|-33.479713400425|-33.479713400425|-33.479713400425|-33.479713400425|-33.480244578405|-33.480244578405|-33.480244578405|-33.4915751765||-33.81053334583|-34.02050115123|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.401332191917|-34.645759057439|-34.719301276114|-34.93405103672|-34.93405103672|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|||33.156029073028|33.156029073028|33.156029073028|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|||32.971093807613|32.638633580114|32.563385981626||32.563385981626|32.563385981626|32.378197584225|32.124839475501|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|32.076618025172|31.819838865452|31.571487264778|31.571487264778|31.571487264778|31.507503329544||31.036495220692|30.881517495677|30.881517495677|30.631345240729|30.631345240729|30.631345240729|30.18169749275|29.853331809741||29.589767314106|29.589767314106|29.589767314106|29.589767314106|29.589767314106|-31.813740552288|-31.813740552288|-31.813740552288|-31.813740552288|-31.813740552288|-31.813740552288|-32.417629080831|-32.417629080831|-32.417629080831||-32.417629080831|-32.417629080831|-32.417629080831|-32.417629080831|-32.751296712092|-33.028485617297|-33.13733464839|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|31.184263266891|30.784019511905|30.229092621554|-32.396909625492|-32.396909625492|-32.396909625492||-32.598068563101|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-32.853210002232|-33.044886940109|-33.398465652585|-33.617903886165|-33.617903886165|-33.74626904398|-33.74626904398|-33.873051441045|32.033858983057|32.033858983057|32.033858983057|32.033858983057|32.033858983057|32.033858983057|32.033858983057
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||13.36490218311|13.36490218311|12.888224624588|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321||-14.366850609484|-14.516111750297|-14.516111750297|-14.78734609252|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688||-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-15.010697873407|-15.168580461402|-15.252189080869|-15.352831541338|-15.420407810518|-15.815218584416|-15.815218584416|-15.827975423996|-16.494812762146|-16.642815046184|-16.714646938013|-16.714646938013|-16.714646938013|-16.714646938013|-17.173583695808|-17.510944628626|15.44869323059|15.44869323059||15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.379359725273|15.240126280847|15.240126280847|15.240126280847|15.240126280847|14.975417089531|14.608672512979|-16.631646312637|-16.631646312637|-16.631646312637|-16.631646312637|-16.631646312637|-16.631646312637|-16.88906316113|||-16.967667572493|-17.123041666274|-17.123041666274|-17.123041666274|-17.123041666274|-17.123041666274|-17.203958492717|-17.203958492717|-17.203958492717|-17.517813237994|-17.750768934335|-17.750768934335|-17.750768934335|-17.750768934335|-17.750768934335|-17.750768934335|-17.943273741499|-18.245366704925|-18.245366704925|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.816844358512|16.994267663745|16.994267663745|||16.994267663745|16.836435646247|16.700787880424||16.700787880424|16.700787880424|16.700787880424|16.700787880424|16.483518216512|16.483518216512|16.483518216512|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|16.345508077588|15.761830518474|15.630779414038|15.630779414038|15.630779414038|15.630779414038|15.630779414038|15.630779414038|15.379765674649|15.247875607873||14.623106334899|13.955265467138|13.905116416751|-16.170274549701|-16.170274549701|-16.170274549701|-16.170274549701|-16.170274549701||-16.170274549701|-16.170274549701|-16.450442903548|-17.040423361497|-17.040423361497|-17.144296543068|-17.144296543068|-17.144296543068|-17.144296543068|-17.490427326567|-17.652175399338|-18.360457655097|-18.48636613793|-18.48636613793||-18.876885495815|-18.876885495815|-18.876885495815|-18.976430241966|-19.684754072189|-19.898210722605|-20.020123806706|-20.67261731968|-21.152499750633|-21.152499750633|-21.329800477049|-21.75622989339|-22.161430270609|-22.787291534672|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108|-22.88264402108||-23.167109952553|-23.603932153499|-24.083801123076|21.619974188456|21.619974188456|21.619974188456|21.619974188456|21.619974188456|21.619974188456|21.619974188456|21.1993546535|20.873978482565|20.873978482565|20.873978482565|20.873978482565|20.873978482565|20.598750046721|20.598750046721|20.598750046721|20.598750046721|20.598750046721|20.598750046721|20.598750046721|20.598750046721|20.598750046721|19.892400454405|19.290249823335|19.180935591178|19.180935591178
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||14.645094853315|14.631216346857|14.58357351316|14.269008325883|14.269008325883|14.269008325883|14.269008325883|14.269008325883|14.269008325883|14.269008325883|14.0605643848|13.799515947084|-14.906067782835|-14.906067782835|-14.906067782835|-14.906067782835|-14.906067782835|-14.906067782835|-14.906067782835|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353|-14.973890295353||-15.243766403559|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.166859289031|14.035399061685|13.94266563681|13.812460635946||13.812460635946|13.812460635946|13.812460635946|13.747044009663|13.747044009663|13.747044009663|-14.710096537199|-14.710096537199|-14.710096537199|-14.845663586288|-15.011292659606|-15.372547427113|-15.503941632305|-15.547893731934|-15.547893731934|-15.547893731934|-15.547893731934|-15.558475859838|-15.558475859838|-15.558475859838|-15.616084769785|-15.807315936154||-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.84507760159|-15.888186286466|-15.965240715363|-16.253258261683|-16.253258261683|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.423416975768|-16.474673831498|-16.573635157287|-16.573635157287|-16.584921104312|-16.711210423782|-16.711210423782|-16.832952479603|||-17.03258406242|-17.124383756965|-17.124383756965|-17.124383756965|-17.124383756965|-17.124383756965|-17.124383756965|-17.124383756965|-17.124383756965|-17.204480853455|-17.204480853455|-17.204480853455|-17.204480853455|-17.204480853455|-17.204480853455|-17.262206040904|-17.568395785805|-17.864046710858|-18.1138804159|17.104405641045|17.104405641045|17.104405641045|17.104405641045|17.104405641045|17.104405641045|17.104405641045|17.104405641045|17.104405641045|17.104405641045|||17.104405641045|17.104405641045|17.104405641045||16.959132354823|16.959132354823|16.959132354823|16.959132354823|16.959132354823|16.959132354823|16.837695723736|16.352473821865|16.036201254777|15.962315322791|15.962315322791|15.962315322791|15.962315322791|15.948647342163|15.722526905755|15.63504036027|15.452568913435|15.452568913435|15.452568913435|15.41493753881|15.41493753881|15.41493753881|15.41493753881|15.395301594747|15.395301594747|15.395301594747|15.379364718346||15.154017449608|15.154017449608|15.154017449608|14.874309223218|14.856336029948|14.5316215186|14.358445130971|14.353898999149||14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149||14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.353898999149|14.293828219235|13.958126194014|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948|-14.854347425948||-14.980021960481|-15.091463414546|-15.180086219895|-15.180086219895|-15.366940644701|-15.410407100958|-15.410407100958|-15.410407100958|-15.512781205534|-15.512781205534|-15.512781205534|-15.512781205534|-15.512781205534|-15.512781205534|-15.512781205534|-15.512781205534|-15.603129138283|-15.758191574207|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.510804276035|14.389184752702
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||10.243170711985|10.243170711985|10.243170711985|10.243170711985|10.243170711985|10.243170711985|10.243170711985|10.243170711985|10.181300875865|10.067556961072|10.054507581936|9.9600078712424|-10.523688066551|-10.523688066551|-10.523688066551|-10.523688066551|-10.523688066551|-10.523688066551|-10.523688066551|-10.523688066551|-10.641876155082|-10.659503528089|-10.659503528089|-10.659503528089|-10.659503528089|-10.758892399967|-10.917102291519|-10.996780398084|-11.060311797144|-11.296457717685|10.587785367394||10.587785367394|10.587785367394|10.587785367394|10.587785367394|10.587785367394|10.587785367394|10.587785367394|10.587785367394|10.587785367394|10.584761544758|10.454767972187|10.454767972187|10.454767972187|10.454767972187|10.454767972187|10.454767972187|10.454767972187|10.454767972187|10.210684014643|10.015562145966||10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|10.015562145966|9.9688044568513|9.9688044568513|9.9688044568513|9.9688044568513|9.9204006747642|9.890875796261|9.890875796261|9.7185360897278|9.6532521235385|9.5517581290049||9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.5092730079139|9.4436380635858|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|||-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.124503575519|-10.137589861111|-10.137589861111|-10.137589861111|-10.27554244593|-10.334762780701|-10.428835357599|-10.445823737176|-10.519070806538|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|||-10.67586859983|-10.67586859983|-10.67586859983||-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.67586859983|-10.738792094056|-10.762123918906|-10.762123918906|-10.796027448856|-10.817932264765|-10.847706627801|-10.959414440853|-10.959414440853|-10.970113072642|-11.167945952159|10.245874537089|10.245874537089|10.245874537089|10.245874537089|10.245874537089|10.077527563946||9.8397524546434|9.7227072396598|9.5228497362492|9.4764466076882|9.4764466076882|9.4764466076882|9.264795333124|9.1355954077253||-9.693826284794|-9.693826284794|-9.693826284794|-9.693826284794|-9.693826284794|-9.693826284794|-9.693826284794|-9.693826284794|-9.693826284794|-9.8121796082435|-9.8593107275364|-9.9961066977801|-9.9961066977801|-9.9961066977801||-10.018314889078|-10.018314889078|-10.018314889078|-10.100402570438|-10.201656951586|-10.363880199502|-10.467791868923|-10.61338204993|-10.771632773492|-10.772695336974|-10.773066636679|-10.773066636679|-10.773066636679|-10.918927056655|-10.991097511036|-11.070766553445|-11.070766553445|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605||-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.09002394605|-11.205812559396|-11.327646868751|-11.327646868751|-11.327646868751|-11.442029362835|-11.554298751793|-11.603422445085|-11.603422445085|-11.70610898736|-11.797604388693|-11.833425118635|-12.058952943164|11.299984101189|11.299984101189|11.299984101189|11.299984101189|11.299984101189|11.299984101189|11.253550138095|11.253550138095
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||17.365540043413|17.365540043413|17.365540043413|17.365540043413|17.365540043413|17.365540043413|17.365540043413|17.365540043413|17.314488216571|17.131097683567|17.122886641443|16.968763757216|16.729736355131|-18.061570454877|-18.061570454877|-18.061570454877|-18.061570454877|-18.061570454877|-18.061570454877|-18.061570454877|-18.243949068385|-18.243949068385|-18.243949068385|-18.243949068385|-18.243949068385|-18.394388027542|-18.700430573748|-18.761034424356|-18.808371578379|-19.325968250879|-19.572741810093||-19.730824911605|-19.92957663018|-19.92957663018|-19.92957663018|-19.92957663018|18.487247898201|18.487247898201|18.487247898201|18.487247898201|18.487247898201|17.969571133961|17.969571133961|17.969571133961|17.969571133961|17.969571133961|17.969571133961|17.969571133961|17.969571133961|17.603586304195|17.603586304195||17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.603586304195|17.506817808866|17.506817808866|17.181725916067|17.166032297523|17.057764140666||16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.946700282171|16.759483226223|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|-18.187607676418|||-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.192549559476|-18.406350397404|-18.582565280393|-18.795624278867|-18.875590985443|-19.131205339593|-19.882267359574|18.184621816364|18.184621816364|18.184621816364|18.184621816364|18.184621816364|||18.165799570842|-19.380078217008|-19.380078217008||-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.380078217008|-19.48954052022|-19.494838863511|-19.605693134885|-19.653314101378|-19.653314101378|-20.113940967101|18.320541486074|18.320541486074|18.320541486074|18.320541486074|18.320541486074|18.101442240929||17.880728508869|17.764293646193|17.449071433121|17.433791206452|17.433791206452|17.433791206452|17.433791206452|-18.354123117897||-18.354123117897|-18.354123117897|-18.354123117897|-18.354123117897|-18.354123117897|-18.354123117897|-18.354123117897|-18.354123117897|-18.354123117897|-18.578200554818|-18.794193188316|-19.079200656289|-19.090548936077|-19.090548936077||-19.266370488386|-19.266370488386|-19.266370488386|-19.451863925965|-19.647270274727|-19.991854006017|-20.155002706542|-20.467755760632|-20.713773559484|-20.713773559484|-20.713773559484|-20.713773559484|-20.713773559484|-20.955423030041|-20.955423030041|-21.168134900256|-21.168134900256|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337||-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.213481402337|-21.385346598028|-21.538556613548|-21.538556613548|-21.538556613548|-21.682262038769|-21.99916623952|-21.99916623952|-21.99916623952|-22.040166260159|-22.085281982859|-22.181417402117|-22.667250881028|-23.136083984189|21.444326813993|21.444326813993|21.444326813993|21.444326813993|21.444326813993|21.334307024939|21.334307024939
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0181524288866|0.93961388007501|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1263378705576|-1.1599216622519|-1.1599216622519|-1.1599216622519|-1.1778045400189|-1.1778045400189|-1.207560650089|-1.2317340082356|-1.2480377495762|-1.2622641921569|-1.2858490944493|-1.2892767853856|-1.3069742065138|-1.3277491178189|-1.359721233014|-1.3880235901185|-1.3944706774098|-1.3983588778363|-1.3983588778363||-1.5026209645124|1.1849300514072|1.1849300514072|1.1849300514072|-1.384163196575|-1.384163196575|-1.384163196575|-1.4162924242145|-1.4303249200325|-1.4315122861603|-1.4315122861603|-1.4461247676985|-1.4713268935407|-1.4713268935407|-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4818837894728||-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4820930906722|-1.5834367814538|-1.6349297566411|-1.6474938437765|-1.6474938437765|-1.6474938437765|-1.6474938437765|-1.6474938437765|-1.6772154685993|-1.7146838039313|-1.7802042133448|-1.7980046942099|-1.8455608171737|-1.8489564505458|-1.8560626470645|-1.8711885382609|-1.8711885382609|-1.8918761268673|-1.9831956045957||-2.0379951880079|-2.0822168307946|-2.1374630947296|-2.1577368201353|-2.178004688311|-2.178004688311|-2.178004688311|-2.178004688311|-2.278894014147|-2.4632155972356|-2.5607951170465|-2.6264390157617|-2.6604879484084|-2.7838753578296|-2.9654171198861|-3.1243523061558|-3.2229044768115|-3.2229044768115|-3.2229044768115|-3.2332270512868|-3.3374745989165|-3.4105272584846|-3.4944746553556|-3.5399718085545|-3.6066352967441|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|||-3.6656651712783|-3.8512945150145|-4.0997717617627|-4.1547180957113|-4.1547180957113|-4.413575762567|-4.6500841843388|-4.9295378776944|-5.0905977457272|-6.7273306812961|-7.1831453338949|-7.9707169020273|-8.004287688734|-8.004287688734|-8.004287688734|-8.004287688734|-8.004287688734|-8.0658750719515|-8.1695371050264|-8.1695371050264|-8.8900416315293|-8.9311570525937|-9.0036328538499|-9.0036328538499|-9.0036328538499|-9.0036328538499|-9.0529253200515|-9.3426945690561|-9.4162531281807|||-9.4162531281807|-9.4162531281807|-9.4162531281807||-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.2959372852662|8.0878903684375|8.0878903684375|8.0878903684375|8.0878903684375|8.0878903684375|8.0878903684375|8.0878903684375|8.0878903684375||7.7065451208483|7.5045968116211|7.5045968116211|7.5045968116211|7.5045968116211|7.5045968116211|7.5045968116211|7.5045968116211||7.1289966438531|6.743425177383|6.743425177383|6.743425177383|6.5993610740233|6.3787747764533|6.3787747764533|6.3787747764533|6.3787747764533|6.3787747764533|6.3787747764533|6.3787747764533|6.0608609146482|-7.1857439891952||-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.1857439891952|-7.3280489595354|-7.4801501557284|-7.4801501557284|-7.4801501557284|-7.4801501557284|-7.4801501557284|-7.4801501557284|-7.6933641292257|-7.6933641292257|-7.6933641292257|-7.6933641292257|-7.7048489625368||-7.9437208236493|-8.1430233652103|-8.3126832122553|-8.3126832122553|-8.4396482170675|-8.5475287688924|-8.5475287688924|-8.6022539418222|-8.8347265765933|-9.0789183321352|-9.0789183321352|-9.0789183321352|-9.2066893330762|-9.2066893330762|-9.5707658387499|-9.7286289905262|-10.164587892289|-10.725097511868|-10.743159236705|-10.743159236705|-10.743159236705|-10.798509851866|-10.882788993444|-11.085320739311|-11.127185979942|-11.127185979942|-11.186873664965|-11.510197845461|-11.510197845461
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||3.7077375753214|3.7069304633461|3.6677004682049|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.1057931810448|-4.1057931810448|-4.1203619970006|-4.1203619970006|-4.1939037127164|-4.1939037127164|-4.3269598073139|-4.3269598073139|-4.3269598073139|-4.3788441492865|-4.4392521530695|-4.4392521530695|-4.4980578058635|-4.4989531695484|-4.5293925536605||4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.0946145720463|4.0238453835594|4.0238453835594|3.9281616178207|3.6578178967093|3.6578178967093|3.6578178967093|3.6578178967093|3.6159087778302|-4.0033310446967|-4.0033310446967|-4.0033310446967||-4.0033310446967|-4.0033310446967|-4.0033310446967|-4.0033310446967|-4.0179403053841|-4.0179403053841|-4.0179403053841|-4.0179403053841|-4.0179403053841|-4.0699337971565|3.5959768223168|3.5959768223168|3.5959768223168|3.5959768223168|3.5959768223168|3.5959768223168|3.5450330721745|3.5450330721745|3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711||3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711|3.466314039741|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.987573960835|-3.987573960835|-3.9876840112315|-3.9876840112315|-4.0413382241886|||-4.0413382241886|-4.0992647486441|-4.2341829491448|-4.3497938610389|-4.3497938610389|-4.3835173749106|-4.3835173749106|-4.3835173749106|-4.3835173749106|-4.4555747667039|-4.5500830852417|-4.5503283961162|-4.5503283961162|-4.5503283961162|-4.5503283961162|-4.5520316609128|-4.732671820469|4.0210243444827|4.0210243444827|4.0210243444827|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|||3.9824440169103|3.9824440169103|3.9824440169103||3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9322144543398|3.9322144543398|3.9246827005532|3.913536137915||3.7300403323177|3.7066543237667|3.7066543237667|3.6796160689438|-4.3599563503567|-4.3599563503567|-4.3599563503567|-4.3599563503567||-4.3599563503567|-4.3599563503567|-4.4249514368181|-4.4920646266759|-4.4920646266759|-4.4920646266759|-4.4920646266759|-4.4920646266759|-4.4920646266759|-4.4920646266759|-4.4920646266759|-4.6706274170148|-4.6816642380262|-4.6816642380262||-4.6816642380262|-4.6816642380262|-4.6816642380262|-4.6816642380262|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8471670413079|-4.8918520106278|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359||-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0114913309359|-5.0127682779391|-5.2012573228156|-5.2012573228156|-5.2302859873546|-5.2646802632997|-5.2646802632997|-5.2646802632997|-5.2646802632997|-5.2646802632997|-5.2863114375748|-5.2885618818552|4.6062889132691|4.6062889132691|4.6062889132691|4.6062889132691|4.5553213262771|4.2278987964606|4.2278987964606|4.2278987964606|4.2278987964606|4.2278987964606|4.2278987964606|4.2278987964606|4.1609986712111|3.9995045722725
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534|-30.38728575534||-31.52254003757|28.197185015916|28.197185015916|28.197185015916|28.197185015916|28.197185015916|28.197185015916|28.197185015916|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665||-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-30.543496302665|-31.450877379379|-31.7322163041|-32.055299698817|-32.282928611954|-32.94757244556|-33.495105981483|-33.799255782751|-33.799255782751|-34.170613402239|31.104736412677|31.104736412677|31.104736412677|31.104736412677||31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|31.104736412677|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|||-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-33.436057960517|-34.084082828105|-34.542687787613|-34.542687787613|-34.805406029578|-34.851664577983|-35.302998263596|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|32.683252579865|||32.683252579865|32.599486979332|32.599486979332||32.599486979332|32.599486979332|32.599486979332|32.599486979332|32.599486979332|32.599486979332|32.599486979332|32.16442333881|32.16442333881|32.16442333881|32.16442333881|32.16442333881|31.847405928417|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.938886482077|30.560554961978|30.406521775787|30.175703024936|29.767903195567||-32.975109851051|-32.975109851051|-32.975109851051|-32.975109851051|-32.975109851051|-32.975109851051|-32.975109851051|-32.975109851051||-32.975109851051|-32.975109851051|-33.773903939116|-35.090513120081|-35.459482411281|-35.459482411281|-35.592376436883|-35.592376436883|-35.756051079094|-35.980627903306|-35.980627903306|-36.295385662012|-36.50028876827|-36.877327064867||-36.877327064867|-36.877327064867|-36.877327064867|-37.244528139295|-37.552574118716|-37.552574118716|-37.552574118716|-38.306698225982|-38.344620362044|-38.344620362044|-38.450426780648|-38.882212853072|-38.882212853072|-38.959800746306|-39.077206958515|-39.422799601801|-39.867689532976|-39.867689532976|-39.867689532976|-39.867689532976|-39.867689532976|-39.867689532976|-39.867689532976|-39.867689532976||-40.410300805547|-40.510494790744|-40.510494790744|-40.510494790744|-40.510494790744|-41.088564172464|-41.088564172464|-41.088564172464|-41.210678805992|-41.652944712821|-42.018491909442|-42.299332483541|-42.608150755841|-43.013671967143|-43.26040405339|-43.693756782412|-44.460325359636|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402|41.688342112402
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-33.063234974609|-33.480261566094|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-34.271892701082|-34.580437088998|-34.72770733413|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-35.380919548632|-36.364910122157||-36.86323546966|-37.545817688661|-37.999239951987|-38.821380225176|-38.919310030401|-39.38089967774|-40.302668105747|-41.844549224503|-41.844549224503|-41.844549224503|-41.844549224503|-42.527276619415|-43.820306575012|-44.344227883233|-44.57358836798|-44.597875379502|-46.227639700505|40.101063167199|40.101063167199|39.706180372884||38.810757309253|38.203062752944|37.921736536271|36.816374683652|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.635884763365|36.423759144285|-41.26026310946|-41.26026310946|-41.26026310946|-41.26026310946||-41.26026310946|-41.26026310946|-41.618068536403|-42.280632902387|-43.135703114672|-43.138848702662|-43.138848702662|-43.138848702662|-43.474277726536|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.457651199908|38.457651199908|38.379175176786|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|||-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.736931858834|-43.241034466223|-43.643372807455|-44.524302466657|-45.149779831862|-45.651641088621|-45.651641088621|-46.630713999156|-47.058570610025|-47.14113717724|-47.14113717724|-47.698483633213|-47.855537387191|-48.930042236446|||-50.273381729257|-51.120979224456|-51.926642217915||-53.883493201248|-54.612909811825|-54.612909811825|-54.612909811825|-54.612909811825|-54.612909811825|48.038988431567|48.038988431567|48.038988431567|48.038988431567|48.038988431567|48.038988431567|48.038988431567|47.488875212795|46.99652885345|45.725030728484|44.741144414638|43.931272131308|42.484192325125|42.304652625491|42.304652625491|42.304652625491|40.277391043161|39.462901705468|39.462901705468|39.462901705468|39.462901705468||39.462901705468|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063||39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063||39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063||39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|39.175466569063|37.513295950488|37.340329927422|36.899485353072|36.899485353072|36.899485353072|36.899485353072|36.899485353072|36.899485353072|35.781648162824|-43.84673467824|-43.84673467824|-43.84673467824|-43.84673467824|-43.923040455681|-44.50559898891|-45.993999656461|-47.199998838396|-47.379875161877|-47.379875161877|-48.157687149213|-48.157687149213|-49.124095662619
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||9.713675742598|9.689084217782|9.5739822098891|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.023774686648|-10.105380067412|-10.105380067412|-10.105380067412|-10.105380067412|-10.167954706342|-10.167954706342|-10.167954706342|-10.167954706342|-10.167954706342|-10.184055036075||9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.7810219155795|9.752726752123|9.6619879477121|9.5495277238|9.4329785064562|9.4329785064562|9.4329785064562|-10.020476414407|-10.020476414407|-10.020476414407|-10.020476414407||-10.020476414407|-10.020476414407|-10.020476414407|-10.020476414407|-10.020476414407|-10.020476414407|-10.020476414407|-10.062016780337|-10.073256500519|-10.100709447106|-10.175550205664|-10.341837599494|-10.449011593635|-10.510456329778|-10.548768916525|-10.548768916525|-10.548768916525|-10.548768916525|-10.663088946182|10.122245255369|10.122245255369|10.122245255369||10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.122245255369|10.063266797483|10.013150528206|9.9139715070343|9.8346749252222|9.8346749252222|9.8346749252222|9.8346749252222|9.8346749252222|9.8346749252222|9.8346749252222|9.8346749252222|9.8346749252222|9.8321889476074|9.8321889476074|9.8321889476074|9.8321889476074|9.8321889476074|9.8321889476074|9.6031678071832|9.5371790849737|9.4777582230249|9.4777582230249|||9.4777582230249|9.4777582230249|9.4777582230249|9.3716724252346|-9.9686593104277|-9.9686593104277|-9.9686593104277|-9.9686593104277|-9.9686593104277|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|9.5115023270301|||9.5115023270301|9.4614909639019|9.3936425833855||9.3134499820243|9.2228488651991|9.2228488651991|9.2228488651991|9.142526437627|9.1087244314749|9.1087244314749|8.9198543013024|8.8755583498737|8.8755583498737|8.8755583498737|8.8755583498737|8.8755583498737|8.8755583498737|8.8504333202333|8.7843733567099|8.7268548296668|8.6437827532797|8.5509536470869|8.539235826543|8.5102507185462|8.5102507185462|8.5102507185462|8.5102507185462|8.4748839351339|8.4501834945329|8.350765077764||8.1879567487308|8.0619188263757|8.0557570407504|7.96636835179|7.9450605295463|7.841861978986|-8.2962368640757|-8.2962368640757||-8.2962368640757|-8.2962368640757|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3739414916668|-8.3986191032195|-8.3986191032195|-8.3986191032195||-8.3986191032195|-8.3986191032195|-8.3986191032195|-8.3986191032195|-8.3986191032195|-8.3986191032195|-8.3986191032195|-8.4513682008389|-8.4513682008389|-8.4513682008389|-8.4513682008389|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342|-8.4895932336342||-8.5322677448604|-8.6498372637799|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|-8.7208026058602|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2430559826542|8.2157161286558|8.2157161286558|8.2157161286558|8.2157161286558
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||32.129837612334|32.115376159022|31.822638269343|31.538419546635|31.538419546635|31.538419546635|31.538419546635|31.436575163239|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.712998259175|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276|-32.779525117276||-32.854835011559|31.451536742582|31.451536742582|31.451536742582|31.451536742582|31.451536742582|31.451536742582|31.451536742582|31.451536742582|31.451536742582|31.412054476621|31.136093600461|31.016701462097|31.016701462097|31.016701462097|31.016701462097|-33.160602683875|-33.160602683875|-33.160602683875|-33.160602683875||-33.160602683875|-33.160602683875|-33.160602683875|-33.160602683875|-33.160602683875|-33.160602683875|-33.160602683875|-33.257831927807|-33.257831927807|-33.257831927807|-33.368873566026|-33.97448642346|-34.244508823783|-34.479056129886|-34.548021095373|-34.548021095373|-34.548021095373|-34.548021095373|-34.775421511392|33.011632437569|33.011632437569|33.011632437569||33.011632437569|32.994309860255|32.994309860255|32.994309860255|32.994309860255|32.994309860255|32.994309860255|32.940029415583|32.836003703148|32.836003703148|32.836003703148|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.740805501409|32.65368702088|32.380456538675|32.380456538675|32.380456538675|32.380456538675|32.063881127567|31.542104103534|31.266163669657|31.077889162778|31.0646807038|||31.0646807038|31.0646807038|31.0646807038|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|30.983788106065|||30.983788106065|30.803717080334|30.508331236551||30.184916744972|30.073622174748|30.073622174748|30.073622174748|29.827563016158|29.683613173439|29.683613173439|29.199878021825|29.09380586249|29.09380586249|28.923100658063|28.704960533462|28.704960533462|28.704960533462|28.480767458106|28.360603801293|28.360603801293|28.009246287393|27.856807894002|27.856807894002|27.856807894002|27.856807894002|27.856807894002|27.520221280269|27.313073210376|27.130955118226|26.908538918017||26.56901561366|26.356652278793|26.356652278793|25.910930230764|25.827498942114|25.358884737996|25.060475797684|-26.700275303908||-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908||-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.700275303908|-26.822837805293|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876||-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.840172433876|-26.86496496203|-27.015651173089|-27.091352020633|-27.091352020633|-27.381463089399|-27.437357073694|-27.437357073694|-27.437357073694|25.846574053191|25.846574053191|25.846574053191|25.846574053191|25.846574053191|25.846574053191|25.846574053191|25.846574053191
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.22444771792|30.023949281982|30.023949281982|29.517721750793|28.764135893248|28.441818193223|27.631463849573|27.41218199998|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.305116725738|27.218724180281|27.218724180281|27.218724180281|27.218724180281|27.218724180281|27.218724180281||27.218724180281|27.218724180281|27.218724180281|27.218724180281|27.210461553012|27.210461553012|27.126741695888|27.126741695888|26.420824475296|25.533137475128|24.733487088012|23.471651667277|23.141835126523|22.895373142697|22.675971230906|22.606633938068|22.394036916355|22.254049237835|22.254049237835|22.254049237835||21.783387961507|21.514320707454|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.686810695204|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.94251542416||-23.461683647795|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.516072830668|21.115131522751|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.588003941892|-23.588003941892|-23.657227326894|-23.755807030493|-23.969230877353|-24.26164171013|-24.26164171013|||-24.350157862601|-24.437809084289|-24.437809084289|-24.437809084289|-24.437809084289|-24.437809084289|-24.677565678879|-24.979833378376|-24.979833378376|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|||23.514103628489|23.370670558449|23.323522198461||23.157003017441|23.157003017441|22.891114230703|22.590778064442|22.590778064442|22.590778064442|22.590778064442|22.456975512717|22.402931313718|22.402931313718|22.223309840632|22.223309840632|22.223309840632|22.223309840632|22.108123397245|21.82513629001|21.645724638519|21.645724638519|21.4746930425|21.236880759909|20.893201064749|20.608555899376|20.17529928497|20.17529928497|20.17529928497|20.17529928497|20.17529928497||20.17529928497|20.17529928497|20.17529928497|20.17529928497|20.17529928497|20.131443789838|19.775492989618|19.449992537055||19.006102852859|18.750284766679|18.750284766679|18.750284766679|18.496982467975|18.279854666556|18.279854666556|18.152615109378|17.994781256633|17.994781256633|17.994781256633|17.994781256633|17.994781256633|17.78071695605||17.78071695605|-18.859688908464|-18.859688908464|-18.859688908464|-18.859688908464|-18.859688908464|-18.859688908464|-18.859688908464|-18.859688908464|-18.859688908464|-19.018379984822|-19.018379984822|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863||18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|18.066997976863|17.945553536507|17.602280876474|17.536998647316|17.536998647316|17.536998647316
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||4.0041922357264|4.0002137319449|3.9841264769108|3.9275634873392|3.9275634873392|3.8934040719141|3.8332265939833|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0537742725694|-4.0991936250621|-4.1252151511437|-4.1617470698011|-4.1617470698011|-4.2086079734842|-4.2573421021612|-4.2659356219141|-4.3023329028002|-4.3023329028002|-4.3023329028002|-4.3023329028002||-4.3166657563173|-4.3596130413435|-4.3596130413435|-4.3650978649867|-4.3650978649867|-4.4129046693126|-4.4557521153924|-4.4557521153924|-4.4557521153924|-4.4910278109972|-4.5081697336241|-4.5204997473742|-4.5204997473742|-4.5204997473742|-4.5204997473742|-4.5448702111978|-4.5448702111978|-4.5448702111978|-4.5448702111978|-4.5448702111978||-4.5448702111978|-4.5448702111978|-4.5448702111978|-4.5448702111978|-4.5448702111978|-4.5472847610011|-4.5472847610011|-4.5472847610011|-4.5472847610011|-4.5472847610011|-4.5472847610011|-4.597575813454|-4.747075537754|4.2780509553316|4.2780509553316|4.2780509553316|4.205277013994|4.205277013994|4.205277013994|4.205277013994|4.205277013994|4.205277013994||4.14628569309|-4.425508048253|-4.425508048253|-4.425508048253|-4.4749342888779|-4.490755358376|-4.490755358376|-4.490755358376|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5195099749901|-4.5429975366965|-4.5836817529881|-4.6240242882|||-4.7482691256455|-4.9149481150569|-4.9149481150569|-4.9149481150569|-4.9149481150569|-4.9149481150569|-4.941853215635|-5.0200023412044|-5.0377996761859|-5.1080305663812|-5.1560056041863|-5.1615401452544|-5.185517284533|-5.185517284533|-5.185517284533|-5.185517284533|-5.2270726597536|-5.2904220594553|-5.342560345772|-5.3497203752052|-5.3497203752052|-5.3497203752052|-5.4089840170025|-5.4267495910178|-5.4267495910178|-5.4586096648651|-5.5176267496169|4.935040990209|4.935040990209|||4.935040990209|4.8230930077759|4.7477620429162||4.5871909532684|4.4146509605136|4.2976753929684|4.2704669958384|4.2704669958384|4.2704669958384|4.2704669958384|4.1241246336071|4.1029811334664|4.1029811334664|4.1029811334664|4.0405240270887|4.0357206633129|4.0335855274772|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377||3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.9446382173377|3.8640537138866|-4.3974452443764|-4.3974452443764||-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.3974452443764|-4.4104120673786|-4.5422612099792|-4.6416662882559|-4.6416662882559|-4.6416662882559||-4.6416662882559|-4.6416662882559|-4.6416662882559|-4.6416662882559|-4.7399558171953|-4.7761990564504|-4.7761990564504|-4.8805641026706|-4.8805641026706|-4.8805641026706|-4.9005598751374|-4.9005598751374|-4.9464742306943|-4.9889488622078|-5.035074967425|-5.0766775010649|-5.0766775010649|-5.0766775010649|-5.0766775010649|-5.0766775010649|-5.0766775010649|-5.0766775010649|-5.0766775010649|-5.0766775010649||-5.1006199384865|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1015409758073|-5.1377687774745|-5.2737746065024|-5.412725482292|-5.615784550052|5.0469618907864|5.0469618907864|5.0469618907864|5.0469618907864|5.0469618907864|5.0469618907864|5.0469618907864|4.910280081|4.8156140075415|4.7518887239794|4.7058048275333
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||20.455966015014|20.455966015014|20.455966015014|20.455966015014|20.455966015014|20.455966015014|20.455966015014|20.455966015014|20.455966015014|20.429962815348|20.008292080631|19.99921287615|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.055051715717|-21.140372603451|-21.140372603451|-21.268190853369|-21.387434209466|-21.646592896382|-21.760103853985||-21.901782627949|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343|-21.997442352343||-21.997442352343|-21.997442352343|-22.258488598635|-22.258488598635|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.093247469088|21.016296130441|20.990762126008|20.990762126008|20.990762126008|20.990762126008|20.990762126008|20.990762126008||20.990762126008|20.894446995036|20.824769080501|20.824769080501|20.824769080501|20.824769080501|20.474178699234|20.268114623735|19.685155296005|19.236859321238|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|19.07789607644|18.837348361809|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|||-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-19.879035965081|-20.04223253051|-20.287364448878|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.969598801335|18.962011795794|18.638039886461|18.633606230165|18.633606230165|18.563958789403|18.488086090251|18.488086090251|18.488086090251|18.488086090251|||18.488086090251|-19.705643452338|-19.705643452338||-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-19.705643452338|-20.033075638537|-20.116375488416|-20.116375488416|-20.185481118246|-20.778364657345|19.403410180424|19.403410180424|19.403410180424|19.403410180424|19.403410180424|19.403410180424|19.270042560735|19.206628735553|19.206628735553|19.206628735553|18.959077764099||-20.377176051642|-20.377176051642|-20.377176051642|-20.377176051642|-20.377176051642|-20.377176051642|-20.377176051642|-20.377176051642||-20.377176051642|-20.377176051642|-20.573235362538|-20.573235362538|-20.573235362538|-20.573235362538|-20.771483467429|-20.852677820357|-21.27242427207|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876||19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.841433877876|19.805720827238|19.417125937294|19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.16352631383||19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.16352631383|19.056850929314|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.917885848882|18.848908288614|18.667028224996|18.667028224996|18.667028224996|18.667028224996|18.352845603151
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||43.155996845518|42.23944277052|41.547157226711|40.226284807158|39.741429877759|39.493810415799|39.249233405385|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.13466499873|-43.466292789998|-44.06310423593|-44.543446845261|-45.288275739051|-45.816416445151|-46.311021264808|-46.479567125526|-46.479567125526|-46.479567125526|-46.479567125526|-46.837852878799|-47.565390502335||-48.223766021068|-49.343661931482|-49.343661931482|-50.167956938708|-50.341618871649|-50.947354157721|-51.661530247062|-51.661530247062|-51.661530247062|-51.661530247062|-51.661530247062|-51.661530247062|-52.043365627229|-53.290474670038|-53.290474670038|-53.290474670038|-53.290474670038|-53.290474670038|-53.290474670038|-53.290474670038||-53.290474670038|-53.290474670038|-53.290474670038|-53.290474670038|-54.147499611477|-54.147499611477|-54.308331969159|-54.704688043285|-54.704688043285|-54.704688043285|-54.947985934867|50.428132750013|50.428132750013|50.428132750013|50.428132750013|50.428132750013|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351||-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-55.312111499351|-56.048154860119|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.054414903795|-56.110202325357|-56.281137317509|-56.281137317509|||-57.516974177725|-57.639305025082|-57.7051871681|-57.801551967174|-58.074077771008|-58.69951690336|-58.866105012319|-59.691083189173|-59.691083189173|-61.103399537585|-62.230879755574|-63.061182202848|-63.69333517938|-63.69333517938|-64.0879627146|-64.0879627146|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|-64.167185132212|59.297810305629|59.297810305629|||59.297810305629|59.297810305629|59.297810305629||59.297810305629|59.119278786558|59.119278786558|59.119278786558|59.119278786558|59.119278786558|58.63214670064|56.623725953389|56.488590678434|56.488590678434|56.488590678434|56.488590678434|56.244213590866|55.93160513799|55.573861852405|55.07825704236|55.07825704236|55.07825704236|55.07825704236|55.07825704236|55.07825704236|55.07825704236|55.07825704236|54.95666624319|54.95666624319|54.95666624319|53.946227669842||52.556810829515|50.987803202934|50.987803202934|50.407694849777|50.373214970483|49.469880022695|-54.322274794102|-54.322274794102||-54.322274794102|-54.322274794102|-54.322274794102|-54.322274794102|-54.322274794102|-54.322274794102|-54.322274794102|-54.322274794102|-54.322274794102|-55.139507309067|-55.662548294186|-56.893765809933|-57.451809329898|-58.124169980409||-58.124169980409|-58.124169980409|-58.124169980409|-58.124169980409|-59.209946167604|-59.426212006295|-59.635292138749|-60.190060842847|-60.190060842847|-60.190060842847|-60.190060842847|-60.220179280545|-61.280072645904|-61.685465976664|-61.873051083826|-63.207584373184|-63.207584373184|-63.944592664107|-63.944592664107|-63.944592664107|-63.944592664107|-63.944592664107|-63.944592664107|-63.944592664107||-65.050643706172|-65.84023133897|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.049126237501|-66.697124050579|-67.620234752719|-68.06790139477|-68.06790139477|-68.801180281027|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342|64.193290549342
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||4.2148774339043|4.2148774339043|4.1020862474797|3.9700445499389|3.9700445499389|3.7456051868828|-4.4480658507108|-4.4480658507108|-4.4480658507108|-4.4594021146388|-4.4594021146388|-4.4594021146388|-4.4594021146388|-4.5671135788595|-4.6118685043195|-4.6118685043195|-4.6288500097479|-4.6288500097479|-4.6392776333718|-4.7547528835832|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374||-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.8449812320444|-4.9177567062083|-5.0947296947576|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361||-5.2184243218361|-5.2200300507411|-5.2200300507411|-5.2522553925895|-5.4208393632464|-5.4659328261009|-5.5671474711753|-5.594704155856|-5.594704155856|-5.594704155856|-5.594704155856|-5.8296712026923|-5.9390789519779|-5.9480675146564|-5.9480675146564|-5.9480675146564|-5.9480675146564|-5.9511860394461|-5.9740955326273|-5.993439591959|-6.0943773466513|5.3910599828311||5.3910599828311|5.3910599828311|5.3910599828311|5.3910599828311|5.3910599828311|5.3910599828311|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|||-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-6.105250122405|-6.105250122405|-6.105250122405|-6.105250122405|-6.2813889740318|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.4328960023461|-6.6404780615567|||-6.6404780615567|-6.6404780615567|-6.6404780615567||-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.7449755921627|-6.8042906290544|-6.8042906290544|-6.8569894638606|-6.8572486625052|-6.8572486625052|-6.8572486625052|-6.8993468595762|-6.8993468595762|-6.8993468595762|-6.93538536774|5.8364870686378|5.8364870686378|5.8364870686378|5.8364870686378|5.8364870686378|5.8364870686378||5.8364870686378|5.8364870686378|5.8364870686378|5.8364870686378|5.8364870686378|5.5605410623381|5.5522680335386|5.3975199122278||-6.2813951298229|-6.2813951298229|-6.3854389504848|-6.6465723765505|-6.6465723765505|-6.6465723765505|-6.6465723765505|-6.6465723765505|-6.6465723765505|-6.7873024424594|-6.845891736247|-6.8970412304983|-6.8970412304983|-6.8970412304983||-6.8970412304983|-6.8970412304983|-6.8970412304983|-6.8970412304983|-6.8970412304983|-6.8970412304983|-6.8970412304983|-7.0240964631955|-7.0240964631955|-7.0240964631955|-7.0623292371874|-7.113699030572|-7.2161717381667|-7.2161717381667|-7.3196354670205|-7.4293028183531|-7.4293028183531|-7.639225490419|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449||-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.7943182586449|-7.8176150467682|-7.8176150467682|-8.0200455475939|-8.0200455475939|-8.0200455475939|-8.0200455475939|-8.0200455475939|-8.0200455475939|-8.0200455475939|-8.1454620451197|-8.1454620451197|-8.1454620451197|-8.1454620451197|-8.1454620451197|-8.1454620451197
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||12.356932476511|12.356932476511|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.501976359669|-13.685297108241|-13.685297108241|-13.685297108241|-13.798885393226|-13.798885393226|-13.82765054712|-14.005167643331|-14.083848772842|-14.083848772842|-14.409689498044|-14.409689498044|-14.479834694233|-14.479834694233|-14.479834694233|-14.479834694233|-14.488149372037|-14.627388070353|-14.914875161127||-14.9724385261|-14.9724385261|-15.031042999632|-15.14060891632|-15.14060891632|-15.569009606085|-16.247232878696|-16.529702995101|-16.720226232519|-16.783584374311|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352|-17.030300761352||-17.030300761352|-17.151537859404|-17.151537859404|-17.151537859404|-17.35763875639|-17.35763875639|-17.561583075662|-17.561583075662|-17.561583075662|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.635880559617|15.406149056141|15.406149056141|15.103499468371||14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.824956031651|14.812200012042|14.488988227449|14.488988227449|14.488988227449|14.488988227449|14.488988227449|14.488988227449|14.488988227449|14.41799393716|14.250321809984|14.250321809984|14.250321809984|-15.95619738975|-15.95619738975|-15.95619738975|-15.95619738975|-15.95619738975|-15.95619738975|-16.050427896875|-16.189791130907|-16.308324999154|||-16.762803135757|-16.762803135757|-16.959860972171|-16.982486810536|-16.982486810536|-16.982486810536|-16.982486810536|-16.982486810536|-16.982486810536|-17.269978512493|-17.439262691304|-17.439262691304|-17.439262691304|-17.641139943834|-17.641139943834|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|15.876658021912|||15.876658021912|15.876658021912|15.734815663215||15.562906762093|15.33403630246|15.33403630246|15.33403630246|15.247228457473|15.247228457473|15.069263274959|14.518854838541|14.518854838541|14.518854838541|14.518854838541|14.518854838541|14.360183589911|14.268127883544|14.268127883544|14.268127883544|13.971570453235|13.723220570428|12.937446523092|12.840942859515|12.840942859515|12.840942859515|12.704997963226|12.2946754501|12.262279298293|12.262279298293|11.956368846349||11.520825987206|-13.297951419041|-13.297951419041|-13.297951419041|-13.297951419041|-13.297951419041|-13.297951419041|-13.297951419041||-13.297951419041|-13.297951419041|-13.297951419041|-13.533820264337|-13.533820264337|-13.533820264337|-13.533820264337|-13.533820264337|-13.533820264337|-13.755377417138|-13.879540581759|-13.999783720659|-13.999783720659|-13.999783720659||-13.999783720659|-13.999783720659|-13.999783720659|-13.999783720659|-14.329275984396|-14.329275984396|-14.329275984396|-14.61718350421|-14.61718350421|-14.61718350421|-14.61718350421|-14.798725880634|-15.0832407623|-15.375730001205|-15.606161288943|-16.101810539791|-16.433869932569|-16.774887825026|-16.829660642525|-16.829660642525|-16.829660642525|-16.829660642525|-16.829660642525|-16.829660642525||-17.232922541191|-17.445177627837|-17.445177627837|-17.445177627837|-17.445177627837|-17.960885022785|-18.125579806065|-18.133967792431|-18.193251039628|-18.78670459549|-18.841151616754|-18.971489056153|-19.059897961664|-19.248925489902|-19.352581018341|-19.387506065708|-19.387506065708|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485|-19.651712126485
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||11.84700350209|11.84700350209|11.707781785549|11.422080248065|11.422080248065|11.422080248065|11.176199985287|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.21833679102|-13.21833679102|-13.35204099971|-13.677822900679|-14.043423377028|-14.043423377028|-14.155766419083|-14.155766419083|-14.155766419083|-14.607373478655|-14.607373478655|-14.607373478655|-14.607373478655|-14.607373478655|-14.607373478655||-15.038748108286|-15.436231826728|-15.436231826728|-16.333591327607|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|-16.548755758861|-16.548755758861|-16.548755758861|-16.548755758861|-16.548755758861||-16.548755758861|-16.548755758861|-16.548755758861|-16.548755758861|-16.820839583719|-17.617599791778|-18.119555387776|-18.1482010352|-18.1482010352|-18.1482010352|-18.1482010352|-18.886890304021|-19.752099659633|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-20.512274124613|-21.096971567461||-21.1758913562|-21.1758913562|-21.889879602558|-22.338754753677|-22.36528397093|-22.448232490594|-22.448232490594|-22.448232490594|-22.448232490594|-22.448232490594|-22.823842756453|-22.823842756453|-22.823842756453|-23.037603423003|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|||-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|19.798764162887|19.798764162887|||19.798764162887|19.798764162887|19.798764162887||19.798764162887|19.798764162887|19.798764162887|19.798764162887|19.798764162887|19.798764162887|19.798764162887|18.735794206051|17.852845240067|17.43151335389|17.43151335389|17.43151335389|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.954728242001|16.061590534936|13.898793068738||13.79718614376|13.79718614376|13.79718614376|13.79718614376|13.79718614376|11.526329048877|-16.463087357605|-16.463087357605||-16.463087357605|-16.851372601284|-17.457348947629|-17.457348947629|-17.457348947629|-17.457348947629|-18.337048244591|-18.773446401088|-19.418438046209|-20.482911208197|-20.969613903006|-20.969613903006|-21.113224300528|-21.113224300528||-21.113224300528|-21.113224300528|-21.113224300528|-21.113224300528|-22.200380732378|-22.889369993034|-23.108348666102|-24.406142882142|-24.449455860261|-24.449455860261|-24.88594323066|-25.359889357919|-25.615972246986|-27.059891186667|-27.985178800106|-28.953011306577|-28.953011306577|-28.953011306577|-28.953011306577|-28.953011306577|-28.953011306577|-28.953011306577|-28.953011306577|-29.067285944415||-30.646245242702|-30.73334264926|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-31.161599567522|-32.642008281405|-33.039190372554|-33.447379625205|-33.86779704399|29.571038891739|29.571038891739|29.571038891739|29.571038891739|29.571038891739|29.571038891739|28.622203802474|-33.285098211141
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.261842516763|11.00649142674|10.655546139914|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.893487632795|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547||10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.305660191907|10.044067214743|9.3400747233136|9.2900829771607|9.2736671262124|9.2736671262124|9.2736671262124|9.2736671262124|9.0085197878258|-10.263866959636|-10.320408408978|-10.476862133701|-10.476862133701||-10.541513166117|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.3325137326802|9.2277929727331|9.0692145497816|9.0168108158501|9.0168108158501|9.0168108158501||8.6347893270289|-10.202456046869|9.2294566492119|9.2294566492119|9.2294566492119|9.2294566492119|9.1140018115649|9.1140018115649|9.1140018115649|9.1140018115649|9.0233360010395|8.8853731373957|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.6554024964288|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.6517074328129|-9.8552303558659|-9.873649374294|-9.873649374294|-9.873649374294|||8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|||8.9659094845501|8.9659094845501|8.9659094845501||8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.575455616497|8.1960614506658|8.1000681789115|8.0234094627914|7.8343436991966|7.3748264617165|7.3258353067573|7.3258353067573|7.1720387751456||6.8355986337525|6.8090725833818|6.8090725833818|6.7338781185989|6.7338781185989|6.7338781185989|6.3493091605377|-6.9427123410817||-6.9427123410817|-6.9427123410817|-6.9427123410817|-6.9427123410817|-6.9427123410817|-6.9427123410817|-6.9835559782336|-6.9835559782336|-6.9835559782336|-7.1356178055152|-7.2573533598962|-7.4388678407285|6.6857508575611|6.6857508575611||6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.6857508575611|6.658056514759|6.6056182575437|6.5631139434893||-7.477095639538|-7.477095639538|-7.477095639538|-7.477095639538|-7.477095639538|-7.477095639538|-7.477095639538|-7.477095639538|-7.5362173316999|-7.7507970860848|-7.8031079560793|-7.9634532167157|-8.1660592769739|7.1042246592446|7.1042246592446|7.1042246592446|7.1042246592446|7.1042246592446|7.1042246592446|7.1042246592446|7.1042246592446|7.1042246592446|7.0964613504326|6.9033324262738|-7.5749675018685|-7.5749675018685|-7.5749675018685|-7.5749675018685|-7.5749675018685
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||5.4094375636852|5.4009707998069|5.4009707998069|5.4009707998069|5.366754075484|5.366754075484|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|5.1058325471466|4.9403695466325|-5.974589572769|-5.9884328692286|-6.0276259131685|-6.0276259131685|-6.0276259131685|-6.0276259131685|-6.0276259131685||-6.0479177046104|5.3012174930988|5.3012174930988|5.3012174930988|5.3012174930988|5.3012174930988|5.3012174930988|5.3012174930988|5.071194576974|5.071194576974|5.0652161966378|4.9952400404673|4.4502668069977|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523||-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9409182114523|-4.9658249860832|-4.9658249860832|-5.0314723392138|-5.1738582871368|-5.2492695293812|-5.2492695293812|-5.3673453612785|-5.3673453612785|-5.3673453612785|-5.4920502816814|-5.6658414929171|-5.6658414929171|-5.6658414929171||-5.6658414929171|-5.6658414929171|-5.6658414929171|-5.8099641368411|5.2395542558207|5.2395542558207|5.2395542558207|5.2395542558207|5.2395542558207|5.2395542558207|5.2395542558207|5.2230609717384|5.2221006535728|5.2221006535728|5.2221006535728|5.2221006535728|5.2221006535728|5.0030961989517|4.9538465604909|4.9220933663277|4.9220933663277|4.9220933663277|4.9220933663277|4.7540252989562|-5.3571710351948|-5.3571710351948|-5.3571710351948|-5.3571710351948|-5.3571710351948|-5.4353475045103|-5.5462331982606|-5.6053781213753|||-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6451149079536|-5.6663302029218|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|||5.0608031811233|5.0608031811233|5.0608031811233||5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.0608031811233|5.052284168084|5.0409873518918|5.0409873518918|4.8762148523302|4.7835064887969|4.7659118440381|4.5774392846151|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616||4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.5708161489616|4.3881210106888|4.3703817136835||4.3703817136835|4.2889623915433|4.2518807026279|4.2487200163193|4.2487200163193|4.2487200163193|4.2487200163193|4.2166995629544|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997||-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.6350962407997|-4.7714597392535|-4.8366801327348|-4.8366801327348|-4.8366801327348|-4.8366801327348|-4.8513044059145|-4.8606899777902|-4.8612042577016|-4.904482937626|-4.9567651492268|-5.105990593291||-5.2066623570453|-5.2066623570453|-5.2066623570453|-5.2066623570453|-5.4076777433831|-5.4503418456722|-5.4503418456722|-5.5575552263976|-5.6831630644004|-5.7981419292086|-5.7981419292086|-5.7981419292086|-5.7981419292086|-5.8669737143642|-5.9861614751955|-6.1452842606594|-6.3209426815299|-6.531753585845|-6.6752340242927|-6.8167358157441|-6.9301074078133|5.8517478345823|5.8517478345823|5.8517478345823|5.8517478345823|5.8517478345823|5.8517478345823|5.5639051197847|5.4198658730012
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.2597199054147|6.2219107781941|6.2118035200563|6.2118035200563|6.1885846342234|6.1885846342234|6.1506574702236|6.1506574702236|6.1506574702236|6.0166145489507|6.0166145489507|5.9252662082313|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.7476274002998|-6.7476274002998|-6.7476274002998|-6.8229195795025|-6.899910631176|-6.9849005699115||6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.2177880203214|6.2177880203214|5.9058755940295|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729||-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.6026551988088|-6.6344258451965|-6.6344258451965|-6.6344258451965|-6.6344258451965|-6.6426952309638|-6.6713277970453|-6.8053643344398|-6.9376271431706|-7.0478730104908|-7.0478730104908|-7.1753369347236|-7.1753369347236|-7.2475969014324|-7.2666305968424|-7.2666305968424|-7.2666305968424|-7.2666305968424||-7.2666305968424|-7.2666305968424|-7.2666305968424|6.7481881303633|6.6883802113519|6.6883802113519|6.6682004594787|6.5724449051733|6.4975864373749|6.4975864373749|6.4428738182458|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|||-7.1518144534875|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2557131887675|-7.2785700296032|-7.4184110666499|-7.4882731216906|-7.4882731216906|-7.4882731216906|-7.5891923924021|-7.6451818903493|-7.6451818903493|-7.6451818903493|-7.6451818903493|-7.7227614653214|-7.7227614653214|||-7.7227614653214|-7.7227614653214|-7.7227614653214||-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7319570395797|-7.7873963279284|-7.7873963279284|-7.7873963279284|-7.8150158757046|-7.8150158757046|-7.8150158757046||-7.8150158757046|-7.8489066355841|-7.9021183642432|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535||-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.0743587334535|-8.1381764234857|-8.3340847560384|-8.4200942062248|-8.5928824767922|-8.5993140125115|-8.7092376443897||-8.7113617185422|-8.7113617185422|-8.7113617185422|-8.7654015227234|-8.8187799105022|-8.8825331406431|-8.9556576946435|-8.9556576946435|-8.9593597347551|-8.9593597347551|-8.9593597347551|-8.9593597347551|-9.0765111109739|-9.250567769687|-9.3872975769756|-9.6152713381538|-9.6152713381538|-9.6152713381538|-9.6936348371251|-9.803168691854|-9.803168691854|-9.803168691854|-9.9324102022696|-9.9410104330434||-10.147510290673|-10.147510290673|-10.147510290673|-10.147510290673|-10.147510290673|-10.487233957241|-10.9724819755|9.917616301361|9.917616301361|9.917616301361|9.917616301361|9.7217960684203|9.6630169893669|9.6630169893669|9.6630169893669|9.6630169893669|9.6630169893669|9.6630169893669|9.6630169893669|9.6499887600394|9.4402855701692|9.4402855701692|9.4402855701692|9.4402855701692|9.2487474886849|-10.336094529231|-10.336094529231|-10.336094529231|-10.336094529231
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||5.9378864896135|5.9378864896135|5.9009851760153|5.8005391565169|5.7333766848075|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455||-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3430451169097|-6.4675867339814|-6.4675867339814|-6.6967627760264|-6.7151860177021|-6.7151860177021|-6.7151860177021|-6.7151860177021||-6.7151860177021|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.9319243568815|-6.9319243568815|-6.9465825710735|-7.1745360067642|-7.232262179935|-7.3780690803396|-7.5637271421764|-7.5637271421764|-7.6508079919124|6.7241314154466|6.7241314154466|6.7241314154466|6.7241314154466||6.7241314154466|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|||6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.1835504059133|-7.7054998340279|-7.9272219540974|-7.9739142330422|-7.9739142330422|-7.9739142330422|-7.9739142330422|-7.9739142330422|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8761031682046|6.8001149820786|6.615682858836|6.4368179117473|6.4368179117473|6.4368179117473|6.4368179117473|||6.4368179117473|6.4368179117473|6.3692421951594||6.3069354205995|6.137150569058|6.0527193903111|6.0527193903111|6.0527193903111|6.0527193903111|6.0527193903111|5.7496883470905|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.7361582186843|5.6585091912111||5.6533437661949|5.424826217208|5.259251277219|5.239168105932|-6.1122956052878|-6.1122956052878|-6.1122956052878|-6.1122956052878||-6.1122956052878|-6.1122956052878|-6.1397726817769|-6.31172916846|-6.31172916846|-6.31172916846|-6.31172916846|-6.31172916846|-6.31172916846|-6.31172916846|-6.31172916846|-6.5896990029517|-6.7079990934997|-6.9233322487572||-7.0118604486885|-7.0118604486885|-7.0118604486885|-7.0118604486885|-7.2520670698421|-7.3184080175047|-7.3943421897496|-7.515167074888|-7.515167074888|-7.515167074888|-7.515167074888|-7.6390746230207|-7.72563850817|-7.809598471687|-8.0628872999061|-8.3376524855151|-8.3457252106682|-8.5802502722227|-8.7103696612434|-8.7103696612434|-8.7103696612434|-8.7103696612434|-8.7103696612434|-8.7103696612434||-8.7571847767394|-8.7571847767394|-8.8535387086383|-8.8977636672234|-8.8977636672234|-9.1964040439631|-9.3126712553265|-9.380189815336|-9.6540998520383|-9.9740000899112|-10.105555553732|-10.148648951153|-10.148648951153|-10.235307684774|-10.235307684774|-10.532008426316|-10.680010072531|-10.981677417559|-11.278530788203|-11.606145010812|-11.872106148188|-11.872106148188|-11.872106148188|-11.872106148188|-11.872106148188|-11.872106148188|-11.872106148188|-11.872106148188|-11.872106148188
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4924242749465|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.6095229496303|-7.6095229496303|-7.6630341124763|-7.6630341124763|-7.6630341124763|-7.6630341124763|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655||6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.5840633067827|6.523226433004|6.523226433004|6.5133952750358|6.5133952750358|6.5133952750358|6.5133952750358|6.5133952750358|6.5133952750358|-7.2059104050526|-7.2059104050526|-7.2059104050526|-7.2059104050526||-7.2059104050526|-7.2059104050526|-7.2059104050526|-7.2059104050526|-7.3051365527264|-7.3051365527264|-7.3816146355234|-7.3816146355234|-7.3816146355234|-7.3816146355234|-7.3816146355234|-7.4184608173991|-7.7421786732834|-7.9035316780057|-8.0439242869446|-8.2026937835558|-8.2385722611106|-8.2385722611106|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416||-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|||-8.2812830095599|-8.2825364409894|-8.5083736643759|-8.647081929839|-8.663979908268|-8.9483108746127|-9.012374574962|-9.012374574962|-9.012374574962|-9.3077634876357|-9.3077634876357|-9.3077634876357|-9.380962409562|-9.380962409562|-9.380962409562|-9.380962409562|-9.4598300304753|-9.4598300304753|-9.5753670099424|-9.7098522322097|-10.022613619954|-10.617348670066|-11.214275994898|-11.410031684388|-11.410031684388|-11.447256812508|-11.588619136209|9.9159544958246|9.9159544958246|||9.9159544958246|9.5232822645122|9.5028202084708||9.5028202084708|9.5028202084708|9.5028202084708|9.5028202084708|9.5028202084708|9.2681341731998|9.2295931273536|-10.623019799654|-10.623019799654|-10.623019799654|-10.623019799654|-10.623019799654|-10.623019799654|-10.623019799654|-10.793355474941|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509|9.1533858057509||8.7726513276111|8.546834403675|8.2598159383858|-9.6657011934144|-9.6657011934144|-9.6657011934144|-9.6657011934144|-9.6657011934144||-9.6657011934144|-9.6657011934144|-9.7107860116604|-9.7107860116604|-9.7107860116604|-9.7107860116604|-9.7107860116604|-9.7107860116604|-9.7107860116604|-10.025318148891|-10.352993141697|-10.352993141697|-10.352993141697|-10.352993141697||-10.352993141697|-10.352993141697|-10.352993141697|-10.352993141697|-10.768325526501|-11.060362187784|-11.169290692454|-11.502057249972|-11.502057249972|-11.502057249972|-11.502057249972|-11.612841799997|-11.839268105055|-12.277520277793|-12.412800050107|-12.63839495075|-12.63839495075|-12.948060500732|-12.948060500732|-12.948060500732|-12.948060500732|-12.948060500732|-12.948060500732|-12.948060500732||-12.948060500732|-12.948060500732|-12.979370089867|-12.979370089867|-12.979370089867|-13.394855839784|-13.551506208905|-13.61722863993|-14.212181293809|-14.212181293809|-14.212181293809|-14.212181293809|-14.212181293809|-14.278534637384|-14.301705027612|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.584703720736|12.457266707256|12.457266707256|12.457266707256|12.457266707256
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||23.13565002793|23.064611078566|22.786235201431|22.531371818729|22.52763688426|22.23737406577|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.848216461087|-23.929684664303|-23.955759818349|-24.190844225656|-24.256494601314|-24.301441151381|-24.301441151381|-24.301441151381|-24.301441151381|-24.301441151381|-24.301441151381|-24.301441151381|-24.301441151381|-24.301441151381||-24.346728480239|-24.346728480239|-24.346728480239|-24.3628134114|-24.3628134114|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824|-24.718603144824||-24.718603144824|-25.005085953223|-25.005085953223|-25.005085953223|-25.373429731249|-25.423810168239|-25.63266895955|-25.63266895955|-25.63266895955|-25.874076829411|-25.886196438977|-26.104663443244|-26.338630241009|-26.338630241009|-26.338630241009|-26.338630241009|-26.338630241009|-26.338630241009|-26.338630241009|-26.338630241009|-26.470905244188|-26.812219553343||-27.10367248362|-27.288928856515|-27.324918799517|-27.324918799517|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.336156639627|-27.382716056563|-27.535277115357|-27.535277115357|-27.535277115357|-27.535277115357|-27.771803046876|-28.096446092056|||-28.716100117814|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|26.889621329266|||26.889621329266|26.889621329266|26.889621329266||26.889621329266|26.889621329266|26.749591271036|26.733248212153|26.733248212153|26.570112013294|26.570112013294|25.798972314678|25.604667021259|25.494047039175|25.494047039175|25.494047039175|25.494047039175|25.494047039175|25.339355329037|25.019942128394|24.86618179849|24.86618179849|24.86618179849|24.86618179849|24.86618179849|24.724864535037|24.724864535037|24.724864535037|24.724864535037|24.522000900577|24.282884932967||23.940967720319|23.903507688937|23.903507688937|23.903507688937|23.903507688937|23.510661950042|23.21292184716|22.955834649916||-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827||-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.281778354827|-25.402214283616|-25.870630735458|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549|-25.914981766549||-26.24209183676|-26.28711392066|-26.296116550888|-26.296116550888|-26.296116550888|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912|24.801911200912
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||14.684957628017|14.59440695766|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-16.146250666048|-16.146250666048|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767||-16.213945480767|-16.72160635677|-16.838451022208|-17.138834549652|-17.398149730615|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586||-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.825887187622|-17.825887187622|-18.032652413737|-18.226836562036|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283||16.576199126283|16.576199126283|16.576199126283|16.389076945931|16.389076945931|16.389076945931|16.235922122168|16.043809197669|16.043809197669|16.043809197669|16.043809197669|16.043809197669|15.170771308304|15.170771308304|15.088429022234|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|||-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|||14.91198354818|14.91198354818|14.91198354818||14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.806754070935|14.479167998297|14.108248989299|13.979315590544|13.916934295548|13.916934295548|13.712435087133|13.712435087133|13.712435087133|13.712435087133|13.540055363894|13.105324314171|13.021752461387|12.662763287175|11.965224824071||-13.906629491082|-13.906629491082|-13.906629491082|-13.906629491082|-13.906629491082|-13.906629491082|-13.906629491082|-13.906629491082||-13.906629491082|-13.906629491082|-13.920189634119|-13.920189634119|-13.920189634119|-13.920189634119|-13.920189634119|-13.920189634119|-13.920189634119|-13.920189634119|-14.274355004401|-14.760670951308|-15.121825009917|-15.565487770211||-15.565487770211|-15.565487770211|-15.565487770211|-15.565487770211|-15.572189682795|-15.572189682795|-15.572189682795|-15.572189682795|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.683411326058|-15.692161946437||-16.034149493267|-16.088270758578|-16.244494797856|-16.244494797856|-16.244494797856|-16.459621913412|-16.459621913412|-16.459621913412|-16.459621913412|-16.882616156979|-17.105145157094|-17.181733542808|-17.379363887981|-17.561621526298|-17.648396654722|-18.045462749566|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.891109529348|15.874404871035|15.819579614057|15.539995737488
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||38.990297639777|38.990297639777|38.990297639777|38.990297639777|38.990297639777|38.990297639777|38.990297639777|38.990297639777|38.990297639777|38.510333525262|37.917036360196|37.457817838911|-39.352417515946|-39.352417515946|-39.352417515946|-39.352417515946|-39.352417515946|-39.352417515946|-39.352417515946|-39.352417515946|-39.62657287301|-40.273416388712|-40.887127625371|-41.574280130584|-41.574280130584|-41.574280130584|-41.574280130584|-41.574280130584|-41.574280130584|-41.574280130584|-41.574280130584||-41.574280130584|-41.574280130584|-41.574280130584|-41.735310832349|-42.010631292062|-42.010631292062|-42.302366169512|-42.59318469213|-42.890759183815|-43.705843079809|-43.798715923366|41.483662106597|41.483662106597|41.483662106597|41.483662106597|41.483662106597|41.483662106597|41.483662106597|41.483662106597|41.483662106597||41.186292518072|41.04143721626|40.443265565742|39.621165629349|39.47329073054|39.2829777411|38.96045988703|37.645903679002|37.37661096373|37.236132322845|36.751198330519|36.71677386466|36.71677386466|36.71677386466|36.039774441093|-39.192557673804|-39.192557673804|-39.192557673804|-39.192557673804|-39.192557673804|-39.192557673804|-39.192557673804||-39.192557673804|-39.192557673804|-39.192557673804|-39.192557673804|-39.192557673804|-39.239938392585|-39.239938392585|-39.239938392585|-39.239938392585|-39.502612262241|-40.031446191898|-40.031446191898|-40.031446191898|-40.031446191898|-40.031446191898|-42.852803912007|-42.852803912007|-42.852803912007|-43.483857594423|-43.677946367189|-43.860009818524|-44.859773906568|40.598590797826|40.598590797826|40.598590797826|40.598590797826|40.598590797826|40.598590797826|40.598590797826|39.901621865612|39.63932007811|39.63932007811|||39.63932007811|39.63932007811|39.321721914318|39.149575980188|39.149575980188|39.149575980188|39.149575980188|38.771604308024|38.746576901426|38.304865541447|37.838452328564|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|37.270387717256|36.892191008471|36.361999383395|||36.060876405319|36.060876405319|35.76878689404||35.149527323198|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.315153087962|-37.413803062824|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003||-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-37.69116438003|-38.467000517266|-38.549993380406|-38.549993380406||-38.549993380406|-38.549993380406|-39.105833963662|-39.140254167016|-39.140254167016|-39.480787858178|-39.480787858178|-39.768660025254|36.385480231034|36.385480231034|36.385480231034|35.263387593944|34.637518257255|34.4458380213||33.288597517864|33.288597517864|-35.678499259881|-35.678499259881|-35.678499259881|33.476826930254|33.476826930254|33.476826930254|33.476826930254|33.2592286801|33.062169809518|33.062169809518|33.062169809518|33.051922954391|33.051922954391|33.051922954391|33.051922954391|33.026158612383|32.699899560226|32.416896482324|32.306313698202|32.306313698202|32.23343917523|32.23343917523||32.23343917523|31.313871598544|31.313871598544|31.313871598544|31.313871598544|31.313871598544|30.985146019528|30.823470308715|30.823470308715|30.823470308715|30.112283285386|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776|29.170715498776
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||36.604770253608|36.604770253608|36.604770253608|36.604770253608|36.604770253608|36.604770253608|36.604770253608|36.604770253608|36.604770253608|36.284190043818|35.704654332676|-37.719675969744|-37.719675969744|-37.719675969744|-37.719675969744|-37.719675969744|-37.719675969744|-37.719675969744|-37.719675969744|-37.719675969744|-37.89352856705|-38.479474396942|-39.171639702317|-39.665234329545|-39.665234329545|-39.665234329545|-39.665234329545|-39.665234329545|-39.665234329545|-39.665234329545|-39.665234329545||-39.665234329545|-39.665234329545|-39.665234329545|-39.839147093388|-39.861822424728|-39.861822424728|-39.861822424728|-40.130359555172|-40.312062688323|-41.360628812018|-41.48014208178|39.369701051659|39.369701051659|39.314669132174|38.830742835934|38.276383717783|37.920937866878|37.920937866878|37.920937866878|37.920937866878||37.62958118089|37.357041164327|37.025425376814|36.244837273404|36.200895615469|35.860754565012|35.540979574799|34.998734366761|34.756099581571|34.300084723203|33.958716923087|33.958716923087|33.958716923087|33.958716923087|33.5397694443|-36.798363388935|-36.798363388935|-36.798363388935|-36.798363388935|-36.798363388935|-36.798363388935|-36.798363388935||-36.798363388935|-36.798363388935|-36.798363388935|-36.798363388935|-36.798363388935|-37.208782855253|-37.208782855253|-37.208782855253|-37.208782855253|-37.292195310836|-37.49043052446|-37.49043052446|-37.49043052446|-37.49043052446|-37.49043052446|-40.054507253744|-40.054507253744|-40.054507253744|-40.484231734914|-40.663637771256|-40.801700634037|37.683039224842|37.683039224842|37.661431962672|37.661431962672|37.661431962672|37.661431962672|37.661431962672|37.661431962672|37.267554475669|37.113026322403|37.113026322403|||37.113026322403|37.113026322403|36.720007672882|36.700821098327|36.36709581069|36.36709581069|36.228208602047|35.815807409392|35.603204165682|35.405922159867|34.737026251374|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|34.446595568641|33.992540778037|33.532690089407|||33.085620502037|33.072842071898|32.80108372199||32.279475280835|32.103389353901|32.103389353901|31.565013032655|-33.770458585951|-33.770458585951|-33.770458585951|-33.770458585951|-33.770458585951|-33.770458585951|-33.770458585951|-33.770458585951|31.252427821628|31.252427821628|31.252427821628|31.252427821628|30.984033537431|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592||-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.338381847592|-33.919694036082|-33.927783815736|-33.927783815736||-33.927783815736|-33.927783815736|-34.415537031353|-34.587129449477|-34.587129449477|-34.855211740205|-34.855211740205|-35.167928171897|32.327978533449|32.327978533449|32.327978533449|31.303569389651|30.684493781537|30.427765688864||29.442219787133|29.442219787133|28.983442047451|-31.251580522857|-31.251580522857|-31.658042799987|29.458206736613|29.458206736613|29.458206736613|29.329803982895|29.168222843051|29.168222843051|29.168222843051|29.168222843051|29.168222843051|29.168222843051|29.168222843051|29.080122032033|28.708147621007|28.561721028412|28.561721028412|28.561721028412|28.345212818875|28.210179622189||28.160672725589|27.521987135047|27.352670650833|27.352670650833|27.352670650833|27.352670650833|27.031332736935|26.870150254704|26.870150254704|26.870150254704|26.337150651589|25.324799730132|25.322150629175|25.322150629175|25.322150629175|25.187105871292|25.187105871292|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142|24.963835850142
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||42.891464887525|42.891464887525|42.891464887525|42.891464887525|42.891464887525|42.891464887525|42.859523026621|42.859523026621|42.221135263615|41.122373930804|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.987901093709|-44.08956675734|-44.08956675734|-45.02562984058|-45.686812968483||-46.271457667076|-47.441064193208|-47.44173741601|-48.076376652962|-48.149306535992|-48.845897092061|-49.716936728134|-49.716936728134|-49.716936728134|-49.716936728134|-49.716936728134|-49.716936728134|-50.330298739879|-50.330298739879|-50.330298739879|-50.724875663789|-50.724875663789|-50.865712088165|-50.865712088165|47.282565907327||47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|46.111186164052|46.022729170295|46.022729170295|46.022729170295|46.022729170295|46.022729170295|45.487477262784|44.958308281688|44.677786701656||44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|43.951427956132|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|42.275419366277|41.961019237744|41.333355064643|-45.884824862462|-45.884824862462|-45.884824862462|||-45.884824862462|-45.884824862462|-45.884824862462|-45.884824862462|-45.884824862462|-46.220359712156|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.521192024249|42.521192024249|||42.521192024249|42.521192024249|42.521192024249||42.521192024249|42.521192024249|42.521192024249|42.521192024249|42.521192024249|42.521192024249|42.301882688754|-46.250403072413|-46.250403072413|-46.250403072413|-46.250403072413|-46.250403072413|-46.250403072413|-47.706364368925|-48.151539828523|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539||-49.317197484539|-49.317197484539|-49.317197484539|-49.317197484539|-49.748885122456|-50.738275280173|-50.797132849032|-50.797132849032||-50.797132849032|-50.797132849032|-50.816961473154|46.48502215803|46.48502215803|46.48502215803|46.48502215803|46.48502215803|46.48502215803|46.48502215803|46.48502215803|45.656319718232|45.284656847705|44.956007150797||43.676228740073|43.676228740073|42.80167858055|-47.61437743472|-47.61437743472|-48.455899379507|-49.094734984256|-50.203411973861|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.590151298019|45.430232034759|44.667926561652|44.45490070164|44.367426704514|44.367426704514||44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.367426704514|44.2119766067|44.190555881391|44.190555881391|43.878904687866|43.878904687866|43.878904687866|42.982500671793|42.204758697789|42.204758697789|42.204758697789|42.204758697789
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||3.5581544845787|3.5407272411151|3.4091411247036|3.2851569535756|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.8491078119743|-3.9105333661445|-3.9105333661445|-3.9105333661445|-3.9105333661445|-3.9105333661445|-3.9105333661445|-4.002259304723|-4.0345792713981|-4.0345792713981|-4.096103281426|-4.096103281426|-4.096103281426|-4.205670390579|-4.2385436228431|-4.2385436228431|-4.2783817507069|-4.3248686765345|-4.3270762468612||-4.3550848061548|-4.4402281304331|-4.4402281304331|-4.5730313217343|-4.7217014405132|-4.87577966551|-5.1097550535645|-5.1119501220348|-5.1443888994458|-5.1976543104651|-5.2199434130283|-5.2199434130283|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729||4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.4070987653729|4.1924055829456|4.1924055829456|-4.1467716015256|-4.2326193636922|-4.2326193636922|-4.251243704587|-4.3958261874315|-4.4670291506579|-4.6061435632496|-4.6886341047617|-4.6886341047617|-4.8023713642063|-4.8657424066868|-4.8657424066868|-4.8657424066868|4.1193905551979||4.1193905551979|4.1193905551979|4.1193905551979|4.1193905551979|4.0410379548805|4.0410379548805|3.9133752341554|3.7719944618088|3.7719944618088|3.7719944618088|3.7719944618088|3.7719944618088|3.6107600822939|3.6107600822939|3.6107600822939|3.6107600822939|3.6107600822939|3.6107600822939|3.6107600822939|3.6107600822939|3.5175110515503|3.5050121873119|3.4389024409429|3.2812992948534|3.2812992948534|3.2231103996703|3.1600744508751|3.1600744508751|3.0686637182697|3.0686637182697|3.0686637182697|3.0686637182697|||3.0686637182697|3.0686637182697|-3.5570169024747|-3.5570169024747|-3.5570169024747|-3.6739075242459|-3.717119528075|-3.7439129970936|-3.7439129970936|-3.8693477469979|-3.8781641278331|-3.9451823933991|-3.9814848083408|-3.9814848083408|-3.9814848083408|-4.0119545317687|-4.0119545317687|-4.0119545317687|-4.0899495788191|-4.1660549847919|-4.2139238058063|-4.2139238058063|-4.2139238058063|-4.2139238058063|-4.2139238058063|-4.2139238058063|-4.2139238058063|-4.3415819868482|-4.440091184448|||-4.5295676048456|-4.5295676048456|-4.5295676048456||-4.5295676048456|-4.5295676048456|-4.5295676048456|-4.5295676048456|3.7679321509905|3.7679321509905|3.7679321509905|3.7199347931138|3.7199347931138|3.7199347931138|3.7199347931138|3.7199347931138|3.7199347931138|3.7199347931138|3.7199347931138|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.6622738447501|3.5336376656773||3.4951359862833|-4.0558483982237|-4.0558483982237|-4.0558483982237|-4.0558483982237|-4.0558483982237|-4.0558483982237|-4.0558483982237||-4.0558483982237|-4.0558483982237|-4.1776093933485|-4.3079826318218|-4.3079826318218|-4.3079826318218|-4.3535701262381|-4.3535701262381|-4.3535701262381|-4.3906335022081|-4.4284817009093|-4.5360908672679|-4.6139897688084|-4.7488775103019||-4.8834122131454|-4.8834122131454|-4.8834122131454|-4.9215692094285|-5.0895212547998|-5.125023909964|-5.1855821306593|-5.3789800731216|-5.4198517053552|-5.4198517053552|-5.4403912192393|-5.5987676123567|-5.7136307535113|-5.85403416527|-5.9233713191161|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445||-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.098570761445|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.1745621688991|-6.385624462568|-6.6023605997951|-6.9076228865419|-7.1487323247398|-7.1487323247398|-7.1663691161965|6.2249710529443|6.2249710529443|6.2249710529443|6.2249710529443|6.2249710529443|6.1444121697872|-7.135000753817|-7.135000753817
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.5927177454464|1.5927177454464|1.5763530361909|1.5115033441405|1.4761148088089|1.4384609055642|1.3660675896675|-1.6504102575594|-1.6504102575594|-1.6587891962588|-1.6853213935494|-1.6881348655621|-1.713846667501|-1.713846667501|-1.713846667501|-1.713846667501|-1.7485761952654|-1.7485761952654|-1.8411956774145|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4380255793513|1.4380255793513||1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.3993114403616|1.373828506568|1.373828506568||1.373828506568|1.373828506568|1.373828506568|1.3480848034924|-1.6807375009254|-1.6807375009254|-1.6807375009254|-1.6807375009254|-1.6807375009254|-1.7091527841042|-1.7479475959087|-1.7782750708025|-1.8758612122978|-1.9404012789159|-2.0012532859298|-2.0012532859298|-2.0012532859298|-2.0012532859298|-2.0652814672228|-2.1236460193259|-2.2651622344236|-2.3529580819585||-2.4501333707618|-2.4501333707618|-2.5145927396138|-2.5578807423202|2.1457645115921|2.1457645115921|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.0534171504517|2.0354533262631|2.0354533262631|1.9655038060502|1.9580162344096|1.9580162344096|1.9580162344096|-2.389489700632|-2.389489700632|-2.389489700632|-2.389489700632|-2.389489700632|-2.3949885922854|||-2.4867931402775|-2.4867931402775|-2.4867931402775|-2.4867931402775|-2.4867931402775|-2.6158813146587|-2.6448680722974|-2.6470757286043|-2.68008415349|-2.8284268605232|-2.9626964714262|-3.0152184197343|-3.0346870763475|-3.0418744863596|-3.1254159809844|-3.2299067578599|-3.3654517820461|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|||2.9731137042494|2.9290153058868|2.9071965972035||2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035|2.7379588672959|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.2717655555694|-3.3044178372342|-3.3044178372342|-3.3044178372342|-3.3882421393878|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133||2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133||2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.8037442009133|2.6408268257955|-3.2909508270683|-3.2909508270683|-3.2909508270683|-3.3232786305152|-3.3290903593673|-3.3290903593673||-3.3290903593673|-3.3290903593673|-3.3290903593673|-3.3290903593673|-3.3849879784806|-3.3849879784806|-3.4028689043782|-3.4028689043782|-3.4028689043782|-3.4028689043782|-3.4028689043782|-3.4028689043782|-3.4028689043782|-3.4028689043782|-3.476521030296|-3.5197790356196|-3.5197790356196|-3.6399219777649|-3.6399219777649|-3.6399219777649|-3.6399219777649|-3.6399219777649|-3.6399219777649|-3.7065799530419||-3.8406444320052|-3.9079382826851|-3.9603558663437|-3.9603558663437|-4.0326177283469|-4.1362417852816|-4.1774908078972|-4.2869317811642|-4.2869317811642|-4.2869317811642|-4.2869317811642|-4.2869317811642|-4.3021464659013|-4.4384961209073|-4.4999957306931|-4.5711063526019|-4.5984512591742|-4.8132793665354|-4.8670194801221|-4.8670194801221|-4.8670194801221|-4.8670194801221|-4.8670194801221|-4.8670194801221|-4.8670194801221|-4.8732339787054|-4.8732339787054|-4.9641488048288|-4.9812766945862
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.581943167325|-26.691444438254|-26.691444438254|-26.691444438254|-26.691444438254|-26.691444438254|-26.7736645736|-26.7736645736|-26.7736645736|-26.7736645736|-26.925182664583|-26.933373413201|-26.933373413201|-27.104303741582||-27.505338563001|-27.682042428162|-27.807269648608|25.945606317219|25.945606317219|25.945606317219|25.945606317219|25.865673901965|25.645192016418|25.350770064256|25.063633993887|24.826258954763|24.509891306609|-26.489051525502|-26.489051525502|-26.489051525502|-26.489051525502|-26.489051525502|-26.489051525502|-26.489051525502||-26.489051525502|-26.489051525502|-26.489051525502|-26.489051525502|-26.596723230579|-26.730785882144|-26.730785882144|-26.730785882144|-26.730785882144|-26.763219236962|-27.500222709037|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033||25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.881379172033|25.83267608928|25.368381143138|25.226727892496|25.226727892496|24.974094525021|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.929648475377|24.655077700845|-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|||-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|-26.282566239426|-26.631606183659|-26.912591495129|-27.439022847913|-27.649494702086|-27.649494702086|-27.649494702086|-27.649494702086|-28.223957805783|-28.223957805783|-28.223957805783|-28.736120732791|-29.007379037547|-29.225745499584|27.438100706461|27.438100706461|27.438100706461|27.438100706461|27.438100706461|27.438100706461|27.438100706461|27.412464507327|27.412464507327|27.412464507327|27.327375839652|||27.327375839652|27.295793567002|27.295793567002||27.295793567002|27.295793567002|27.295793567002|27.295793567002|27.295793567002|27.295793567002|27.295793567002|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.88561822286|26.335818834997|26.309500569638|26.309500569638|26.309500569638|25.975369208981|25.509229388424|25.35494460023|25.35494460023||24.675891970667|-27.006796375479|-27.006796375479|-27.006796375479|-27.006796375479|-27.006796375479|-27.006796375479|-27.006796375479||-27.006796375479|-27.1504066564|-27.1504066564|-27.534712166406|-27.642872009914|-27.717264451629|-27.824664607304|-27.824664607304|-27.824664607304|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843||-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843||-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-27.98163461843|-28.124742509688|-28.442316693029|-28.658084200445|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|27.03478810904|26.8796727772
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||26.468230029434|26.434698710276|26.372999228187|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.617445546403|-28.770211815363|-28.770211815363|-28.770211815363|-28.774397078274|-28.774397078274|-28.882663717003|-29.009071233241|-29.359828280061|-29.359828280061|-29.359828280061|-29.359828280061|-29.359828280061|-29.725667954268|-29.725667954268|-29.725667954268|-29.875825294229|-29.875825294229|-30.313139686289||-30.789600647492|-31.236778247139|-31.466975304574|28.673457497172|28.673457497172|28.673457497172|28.673457497172|28.673457497172|28.673457497172|28.673457497172|28.251058435504|28.251058435504|27.83006503854|27.726740071882|27.35582139504|27.049246019921|26.547497107807|24.8661074398|24.783451795361|24.360463424668||24.360463424668|24.360463424668|23.260514361047|-25.556113882773|-25.556113882773|-25.556113882773|-25.556113882773|-25.556113882773|-25.556113882773|-25.869570383223|-25.967300133344|-26.463666814826|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451||24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|24.538419826451|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-26.895790066355|-27.059627350017|-27.059627350017|-27.17775477666|-27.17775477666|-27.17775477666|-27.17775477666|-27.17775477666|-27.17775477666|-27.838625582262|-28.242226033795|-28.242226033795|-28.400699833353|-28.598336143979|26.118174767139|26.118174767139|26.118174767139|||26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|26.118174767139|||26.118174767139|25.678631278809|25.427903781264||25.255909794455|25.255909794455|25.255909794455|25.255909794455|25.255909794455|25.255909794455|25.255909794455|24.076099786367|23.68553041252|23.68553041252|23.68553041252|23.68553041252|23.68553041252|23.68553041252|23.418706644128|23.418706644128|23.334605340046|23.334605340046|23.334605340046|22.827586734606|22.778917451348|22.778917451348|22.761467452012|22.181430917274|22.180706219039|22.180706219039|22.107769546864||21.320018938247|20.893060739296|20.893060739296|20.893060739296|20.893060739296|-24.439655365452|-24.439655365452|-24.439655365452||-24.439655365452|-24.439655365452|-24.750599717547|-25.098838646599|-25.217802506231|-25.485292510086|-25.485292510086|-25.485292510086|-25.485292510086|-25.485292510086|-25.485292510086|-25.70616359364|-25.70616359364|-26.142564027961||-26.161693820949|-26.161693820949|-26.161693820949|-26.161693820949|-26.506524891319|-26.513014315899|-26.513014315899|-26.994030133927|-26.994030133927|-26.994030133927|-27.478739040918|-27.89745602986|-28.375771261815|-28.737810692924|-28.948320479015|-29.887144612846|-29.975546583104|-29.975546583104|-29.975546583104|-29.975546583104|-29.975546583104|-29.975546583104|-29.975546583104|-29.975546583104||-30.570164284794|-30.570164284794|-30.718942459827|-30.718942459827|-30.92459022602|-31.240796005291|-31.267842836785|-31.267842836785|-31.640710375494|-32.000530690823|-32.319159263675|-32.366602325518|-32.366602325518|-32.731899685417|-32.975990342602|-33.079961405314|-33.84647412887|-34.129424896403|-34.870363066113|-36.197131359915|32.697037806071|32.697037806071|32.697037806071|32.697037806071|32.697037806071|32.697037806071|32.697037806071|32.697037806071|32.697037806071
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||21.587955153523|21.337172045242|20.745190847727|20.180767417851|20.019185570548|19.924650964549|19.870167530699|19.450742815516|19.347491474705|19.320399546761|19.320399546761|19.320399546761|-20.828618076159|-20.828618076159|-20.828618076159|-20.828618076159|-20.828618076159|-20.828618076159|-20.862907968973|-20.966565223772|-20.986438416942|-20.986438416942|-21.000107216876|-21.000107216876|-21.000107216876|-21.000107216876|-21.000107216876|-21.000107216876|-21.000107216876|-21.000107216876|-21.000107216876||-21.234562900377|-21.606743986607|-21.606743986607|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.693956576889|-21.853546227558|-21.853546227558|-21.853546227558|-21.853546227558|-21.853546227558||-21.875052016691|-21.959372208381|-21.959372208381|-21.959372208381|-22.172635791329|-22.299040738772|-22.428073415637|-22.428073415637|-22.428073415637|-22.741747654676|-23.022497589058|-23.48166437355|21.768939557575|21.768939557575|21.768939557575|21.768939557575|-23.033080176277|-23.033080176277|-23.033080176277|-23.033080176277|-23.033080176277|-23.033080176277||-23.033080176277|-23.033080176277|-23.033080176277|-23.033080176277|-23.257311586719|-23.263478940123|-23.263478940123|-23.263478940123|-23.263478940123|-23.278617109038|-23.278617109038|-23.474877579105|-23.474877579105|-23.474877579105|-23.474877579105|-23.474877579105|-23.474877579105|-23.474877579105|-23.603197344025|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|22.234514184536|||22.234514184536|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|-23.787562009334|21.775784104114|21.775784104114|21.775784104114|21.775784104114|21.775784104114|21.775784104114|21.771426405118|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|||21.575760476789|21.575760476789|21.575760476789||21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789|21.575760476789||21.222132173276|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643||-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643||-23.316080140643|-23.316080140643|-23.316080140643|-23.316080140643|-23.319533400593|-23.545037857756|-23.833931092934|-24.308272250172|-24.308272250172|-24.308272250172|-24.504190638857|22.352940348688|22.352940348688|22.352940348688|22.352940348688|22.352940348688|22.321901591107|22.321901591107|22.191558077915|21.882841431414|-23.534578898845|-23.534578898845|-23.534578898845|-23.534578898845||-23.651199450424|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-23.776703961428|-24.085780814551|-24.312535183587|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398|22.53230732398
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||78.180225523838|78.180225523838|77.955249107026|77.285829425016|76.062588877324|74.490297899869|74.490297899869|72.117138739455|72.117138739455|72.117138739455|72.117138739455|72.117138739455|72.117138739455|72.117138739455|70.583487267878|-76.968691647425|-76.968691647425|-76.968691647425|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272||-78.871820511277|-79.132023349797|-79.336798648333|-79.336798648333|-79.336798648333|-80.259221585035|-81.555244374539|-82.27138257056|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508||78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|77.831752642256|77.78890594728|77.78890594728|77.78890594728|77.78890594728|77.78890594728||77.78890594728|75.745192466921|75.220618074411|75.08259452772|-79.013563056562|-79.013563056562|-79.013563056562|-79.013563056562|-79.013563056562|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.882666825704|74.882666825704|74.882666825704|74.882666825704|||74.882666825704|74.882666825704|74.882666825704|74.108872360049|73.60630174623|73.60630174623|73.60630174623|73.60630174623|72.448321723784|71.571622848339|71.323518540934|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|70.247608774097|69.495386142633|68.94919491486|68.94919491486|68.94919491486|68.94919491486|68.94919491486|68.94919491486|68.94919491486|||68.94919491486|68.627292155623|68.627292155623||68.627292155623|67.671022944317|66.997694815381|66.747389092693|65.71924915871|65.632097274691|65.632097274691|64.839759012758|63.453372474842|63.379744176628|63.379744176628|63.379744176628|63.379744176628|63.061454902168|63.061454902168|62.90000416988|62.90000416988|62.90000416988|62.90000416988|62.90000416988|62.406198260452|61.379340433705|60.571906274809|59.311216559955|59.197447147571|59.197447147571|58.361017587674||57.246604896135|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108||56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.778170427108|56.769178807029||56.769178807029|56.567437104924|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|56.250802815687|55.933239043284|55.933239043284|55.933239043284|55.933239043284|55.933239043284|55.933239043284|54.826919410547|54.239607331842|53.699590273724|53.699590273724||53.699590273724|53.699590273724|53.699590273724|53.699590273724|53.699590273724|53.699590273724|53.564736601571|53.564736601571|53.564736601571|53.564736601571|53.564736601571|53.348659352969|52.884221214399|52.636704226022|52.636704226022|51.096960672278|-56.297550274282|-56.297550274282|-56.297550274282|-56.297550274282|-56.297550274282|-56.297550274282|-56.297550274282|-56.766130740277|52.616203667834|52.616203667834|52.616203667834|52.616203667834|51.985227348755
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||26.766642722879|26.400158733564|-28.164125049019|-28.164125049019|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.423212244359|-28.514680123161|-28.542978419011|-28.76442002052|-28.779533600828|-28.779533600828|-28.779533600828|-28.779533600828|-29.165142781627|-29.165142781627|-29.165142781627||-29.165142781627|-29.460238288817|-29.460238288817|-29.551116773992|-29.551116773992|-29.551116773992|-29.551116773992|-29.551116773992|-29.551116773992|-29.915685359536|-30.055205866031|28.075410385808|28.075410385808|28.075410385808|28.075410385808|28.075410385808|28.075410385808|28.075410385808|28.075410385808|27.298789470153||27.274210683457|25.959121642236|-27.697596187932|-27.697596187932|-27.697596187932|-27.697596187932|-27.697596187932|-27.697596187932|-27.697596187932|-27.721417236707|-27.841482586752|-28.089284626522|-28.209170994801|-28.350589312494|-28.806218383627|-28.806218383627|-28.806218383627|-28.806218383627|-28.806218383627|-28.806218383627|-28.833875145269|-28.833875145269||-28.833875145269|-28.833875145269|-28.833875145269|-28.833875145269|-28.984495760945|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.299186155023|-29.442904745137|-29.442904745137|-29.715930817961|-29.754640511656|-29.754640511656|-29.754640511656|-29.754640511656|-29.754640511656|-29.845350955384|-29.845350955384|-29.845350955384|-29.845350955384|-29.845350955384|-29.845350955384|-29.845350955384|-29.878468432312|||-29.951569883513|-29.951569883513|-29.951569883513|-29.951569883513|-29.951569883513|-29.951569883513|-29.951569883513|-29.951569883513|-30.442036355521|-30.52557978474|-30.673140259174|-30.709562959039|-30.939770577528|-30.939770577528|-30.939770577528|-30.939770577528|-30.939770577528|-30.939770577528|-30.968693704713|-31.253574233705|-31.52031477667|29.5779765305|29.5779765305|29.5779765305|29.5779765305|29.5779765305|29.5779765305|29.5779765305|29.482157305076|||29.482157305076|29.2645548828|29.2645548828||29.2645548828|29.2645548828|29.2645548828|29.2645548828|29.2645548828|29.2645548828|29.2645548828|28.548924552904|28.50767589296|28.50767589296|28.50767589296|28.50767589296|28.50767589296|28.50767589296|28.197234067586|28.197234067586|28.197234067586|28.107063255054|28.107063255054|28.107063255054|28.107063255054|28.107063255054|28.107063255054|28.107063255054|28.107063255054|28.107063255054|28.062645233717||27.364145796659|27.048161552088|26.752693756572|26.567511885422|26.221877885149|25.494366672619|25.192591061177|25.145675939523||25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972|25.002035796972||24.966128866244|24.941657746686|24.529350506877|24.296769287427|-25.912466875539|-25.912466875539|-25.912466875539|-26.036883057495|-26.036883057495|-26.036883057495|-26.036883057495|-26.201598791436|-26.46706735222|-26.570003844283|-26.662568994123|-26.692249330253|-26.692249330253|-26.692249330253|-26.8044297001|25.11335805027|25.11335805027|25.11335805027|25.11335805027|25.11335805027||25.11335805027|25.11335805027|25.11335805027|25.11335805027|25.11335805027|25.11335805027|25.021732575013|-26.598636583472|-26.598636583472|-26.598636583472|-26.598636583472|-26.598636583472|-26.598636583472|-26.793855830458|-26.86873803804|-27.142903282352|-27.413490350718|-27.514135422171|-27.640325084727|-27.718294127244|-27.718294127244|-28.032598159334|-28.406826917353|-28.671035386923|-29.088946274037|-29.088946274037|-29.225749787484|-29.507813511555|-29.507813511555
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.243803380466|9.9986700730598|-11.073936394993|-11.073936394993|-11.073936394993|-11.361595820656|-11.725662548531|-11.744068974907|-11.850076748988|-11.899844936411|-11.899844936411|-11.899844936411|-12.004869977977|-12.004869977977|-12.19485557559|-12.476506000127|-12.642784919303|-12.744760820117|-12.966185677746|-12.966185677746|-13.051873327073|-13.126525906254|-13.260584490751|-13.275598211611|-13.275598211611|-13.300109037122|-13.431231905311||-13.585813550253|-13.949793157864|-14.070881271681|-14.183201101445|-14.280779391552|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916||-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.666076007663|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316||13.646036035316|13.521094885862|13.521094885862|13.521094885862|13.521094885862|13.521094885862|13.511216895885|13.389514360749|13.389514360749|13.389514360749|13.389514360749|13.389514360749|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.159977856957|13.159977856957|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|||13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|12.856535014199|12.709482785383|12.505161859915|12.505161859915|12.505161859915|12.307957969689|12.210808382496|12.210808382496|12.210808382496|12.210808382496|||12.210808382496|12.014787473132|-13.435906726862||-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.77878483881|12.06825297439|12.06825297439|12.06825297439|12.06825297439|12.06825297439|12.06825297439|12.06825297439|12.06825297439|11.811948332123|11.808639778684|11.808639778684|11.550075746092|11.550075746092|11.550075746092|11.550075746092|11.303417762687||11.092686000323|11.068809704103|11.068809704103|10.803121942192|-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669||-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669|-12.438965321669|-12.535517110966|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019||-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.580498014019|-12.991108614124|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048||-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.062717947048|-13.209131064991|-13.431257105514|-13.579174148423|-13.973526861251|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.415862158017|12.37952070849|12.37952070849|12.081917499111|12.081917499111|12.081917499111|12.081917499111
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||12.26036765463|12.236555245965|12.236555245965|12.236555245965|12.236555245965|12.236555245965|12.236555245965|12.236555245965|11.932290823186|11.932290823186|11.759211680321|11.643878936772|11.643878936772|11.643878936772|11.643878936772|11.643878936772|11.643878936772|11.590102409948|11.590102409948|-12.86138554379|-12.86138554379|-12.930428301456|-13.173800546891|-13.173800546891|-13.328666933119|-13.504886389188|-13.504886389188|-13.504886389188|-13.602095869307|-13.953439689482|-14.20049286175||-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.262895269396|-14.470313153963|-14.470313153963|-14.470313153963|-14.470313153963||-14.470313153963|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.908985971088|-14.908985971088|-14.908985971088|-15.303032900089|-15.512533387031|-15.512533387031|-15.512533387031|-15.724933633634|-15.739625835229|-15.903488900716|-16.049047826316||-16.049047826316|-16.063921529481|-16.124183370481|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.766461666887|-16.852349299387|-16.852349299387|-16.852349299387|-16.881128437205|-17.079750839635|-17.079750839635|-17.079750839635|-17.476298137687|-17.51117525739|-17.643192722207|-17.937944679134|-18.074605011489|-18.074605011489|16.308985811452|16.308985811452|16.308985811452|16.308985811452|16.308985811452|16.308985811452|-17.618938830023|-17.618938830023|||-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-18.081192761136|-18.250726785342|-18.420128917341|-18.429726918147|-18.606898554614|17.201451774347|17.201451774347|17.201451774347|17.201451774347|17.201451774347|17.201451774347|||17.201451774347|17.094083463602|16.849903278277||16.638663058729|16.364958715936|16.202436494853|16.202436494853|15.905026488862|15.466027212763|15.167940935188|15.077341245574|15.077341245574|15.077341245574|15.077341245574|15.077341245574|15.077341245574|14.864637241278|14.754760593743|14.58261770073|14.305986391874|14.108745402066|13.802645968032|13.619108953848|13.619108953848|13.619108953848|13.619108953848|13.105271488179|13.010505417706|12.239481691653|11.733789395552||10.995401858467|10.748197301235|10.748197301235|10.748197301235|10.748197301235|10.618393668429|10.555632230193|10.34107062171||9.9538204068399|-10.70845422032|-10.70845422032|-10.70845422032|-10.70845422032|-10.70845422032|-10.70845422032|-10.70845422032|-10.718557190923|-10.9570779006|-10.984268963759|-10.984268963759|-10.984268963759|-10.984268963759||-10.984268963759|-10.984268963759|-10.984268963759|-11.082847555948|-11.132537798167|-11.321009587447|-11.528411652424|-11.616902420627|-11.616902420627|-11.616902420627|-11.616902420627|-11.616902420627|-11.616902420627|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074|-11.63631886074||-11.639282750737|-11.639282750737|-11.639282750737|-11.639282750737|-11.639282750737|-11.639282750737|-11.639282750737|-11.639282750737|-11.639282750737|-11.772926118254|-11.892571831762|-11.892571831762|-11.892571831762|-11.935681927005|-11.954501566817|-11.954501566817|-12.03617285085|-12.147536260025|-12.277811030697|-12.421052486975|-12.484161093587|11.519429766262|11.519429766262|11.519429766262|11.519429766262|11.519429766262|11.519429766262|11.519429766262|11.519429766262
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||-56.771501849986|-56.771501849986|-56.771501849986|-57.430554627155|-58.393394733772|53.713575637939|53.713575637939|53.713575637939|53.713575637939|53.692543359617|53.692543359617|53.692543359617|46.781159449529|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-51.039343507122|-52.413159113273|-53.558510812505||-53.593361836012|-53.593361836012|-53.593361836012|-53.593361836012|-53.593361836012|-53.593361836012|-54.863180139921|-55.874030192145|-55.874030192145|-55.874030192145|-55.874030192145|-56.267256294631|-56.663616324953|-57.441794873931|-57.629773989494|-58.648082193595|-61.11509263169|-62.07967669769|-62.07967669769|-62.07967669769||-62.07967669769|-62.54019702589|-63.511884516207|-63.65893363772|-63.65893363772|-63.847703083998|-64.397945476012|-64.397945476012|-64.397945476012|-64.854247645854|-64.854247645854|-64.854247645854|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|60.91916619348||59.967962064208|59.582181283568|58.402569805518|58.402569805518|58.402569805518|58.402569805518|58.402569805518|58.224520403959|57.152801839088|56.337000254762|55.552778857695|55.409755752867|55.021549116909|55.021549116909|54.696721486846|54.5344698044|54.5344698044|54.456634743604|53.89514926583|53.158277428613|53.158277428613|53.158277428613|52.660308957614|51.865540028978|51.865540028978|51.865540028978|50.271712728528|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|||-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-55.387227331995|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|||52.606419278033|52.058244812099|52.039718322851||51.54801758671|50.984465799334|50.209961371954|-53.454781426068|-53.454781426068|-53.454781426068|-53.454781426068|-53.454781426068|-53.454781426068|-53.454781426068|-53.454781426068|-53.454781426068|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806||-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806|-53.7312529806||-54.318195052026|-54.900281405594|-54.900281405594|-55.417458869972|-55.417458869972|-55.622337078561|-55.73652577346|-57.095074388114|53.443259271132|53.443259271132|53.443259271132|53.443259271132|53.443259271132|53.443259271132||51.892043890938|51.885967270517|51.34236485868|50.706334192546|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.629166864079|50.144047921148|48.795676117966|47.569626727013|47.569626727013|47.087624141804|46.987185921295|46.987185921295|46.987185921295|46.987185921295|46.987185921295||46.987185921295|46.987185921295|46.987185921295|46.987185921295|46.987185921295|46.987185921295|46.508861398281|46.065134776154|46.065134776154|46.065134776154|46.065134776154|46.065134776154|46.065134776154|46.065134776154|45.887524494962|45.887524494962|45.887524494962|45.876063460338|45.876063460338|45.876063460338|45.876063460338|45.876063460338|45.876063460338|45.538098567313|44.782059397505|44.248751127924|44.248751127924|43.799453377951|42.786721998043
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||34.154671382502|34.017967965421|33.783296561039|33.69678494346|33.69678494346|33.628560865513|33.628560865513|33.556180782441|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.40538661|-34.447095309329|-34.568996017324|-34.679437815201|-34.78604421246|-35.062893851156|-35.062893851156|-35.105436306922|-35.294374021919|-35.471620023053|-35.471620023053|-35.471620023053|-35.471620023053|34.203475768344||34.203475768344|34.203475768344|34.203475768344|34.203475768344|34.203475768344|34.203475768344|34.083307273936|33.68643844677|33.68643844677|33.68643844677|33.663695926205|33.663695926205|33.663695926205|33.663695926205|33.663695926205|33.663695926205|33.663695926205|33.663695926205|33.663695926205|-34.96924010289||-34.96924010289|-34.96924010289|-35.068147153181|-35.068147153181|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.771669288174|33.76727025632|33.76727025632|33.76727025632|33.606041041311|33.606041041311|33.606041041311||33.473378383779|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.696147399276|-34.770768965979|-34.863255224515|-35.059385482475|-35.059385482475|-35.059385482475|-35.059385482475|-35.059385482475|-35.059385482475|-35.059385482475|-35.059385482475|-35.204682023443|-35.423034093023|-35.712451931769|-35.714737452762|-35.714737452762|||-35.91955454007|-36.135886727967|-36.135886727967|-36.135886727967|-36.135886727967|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.78608064413|34.747735020849|||34.659130517346|34.252294372301|34.089304419337||34.073893939984|33.847956683327|33.847956683327|33.686037092395|33.555779383125|33.454844348153|33.454844348153|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.169203109941|33.078743744119|32.966734356597|32.850638119065|32.712758717364|32.577082479368|32.577082479368|32.577082479368||32.293816288721|31.987615488648|31.693013462837|31.693013462837|31.693013462837|31.347098546354|31.042953496871|-32.385155267801||-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.385155267801|-32.458046775489|-32.518472836447|-32.528028247568||-32.631210946869|-32.631210946869|-32.631210946869|-32.758691946479|-32.852523316832|-32.852523316832|-32.862690808477|-32.914748598522|-32.914748598522|-32.914748598522|-32.914748598522|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778|-32.925619788778||-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.039079646365|-33.063292905243|-33.099357621212|-33.099357621212|-33.099357621212|-33.196592454931|-33.418258168986|-33.476375662276|-33.562544384477|-33.672170999842|-33.708630856758|-33.722847281767|-33.722847281767|-33.722847281767|-33.722847281767|-33.722847281767|-33.722847281767|-33.848649248892|-33.932343385267
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||46.561204413409|45.816338516866|44.584818497405|44.213687727965|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.5650168669|-46.688908816683||-47.646565597706|-48.483406880888|-48.520240648889|-48.520240648889|-48.520240648889|-48.520240648889|-48.520240648889|-48.917509241849|-48.917509241849|-48.917509241849|-48.917509241849|-49.018464771031|-49.018464771031|-49.018464771031|-49.885515123737|-51.05946170636|47.452022625242|47.452022625242|47.266692348359|-50.109454100958||-50.109454100958|-50.290166458514|-50.290166458514|-50.340785963697|-50.435179162205|-50.770061943466|-51.034705918432|-51.034705918432|-51.187330685281|-51.187330685281|-51.351459143584|-51.502306644591|-51.568184632364|-52.039925686235|-52.039925686235|-52.039925686235|-52.039925686235|-52.039925686235|-52.039925686235|-52.039925686235|-52.039925686235|-52.039925686235||-52.039925686235|-52.251854490036|-52.585824090898|-52.835135440761|-53.067096404006|-53.067096404006|-53.107415812733|-53.60842455043|-53.851219369455|-53.866506248895|-53.866506248895|-53.866506248895|-53.961014277608|-54.203476913407|-54.261592590207|-54.261592590207|-54.261592590207|-54.561808174843|50.849031043491|50.849031043491|50.849031043491|50.849031043491|50.849031043491|50.849031043491|50.849031043491|50.152841161239|50.152841161239|50.152841161239|50.152841161239|50.152841161239|50.152841161239|50.026408913024|||50.026408913024|50.026408913024|50.002707748819|49.336706458649|48.714138785028|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.145797008537|-51.65451647867|-51.7976454323|49.952828404788|49.952828404788|49.952828404788|||49.952828404788|49.885231439145|49.883211822184||49.883211822184|49.883211822184|49.883211822184|49.883211822184|49.883211822184|49.883211822184|49.883211822184|49.349118677413|48.870889347488|48.870889347488|48.870889347488|48.866985605485|48.861573217453|48.253095624779|48.156215877119|48.156215877119|47.93300312844|47.869111957742|47.869111957742|47.869111957742|47.364760441463|46.855287387284|46.468233985274|46.447066283154|46.447066283154|46.447066283154|46.447066283154||46.447066283154|45.617478873915|44.993730256498|44.890814990401|44.216875732607|43.378526269254|43.378526269254|43.378526269254||42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.550138494726|42.248015745212||42.223115664643|41.787300248854|41.125999181263|40.789205675646|40.608101029445|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.548897841448|40.400969084628|39.924532316931|39.48904397621|39.115062900541|38.85689607832|38.583382778401|38.435538749148|38.435538749148||38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.435538749148|38.417155263376|38.417155263376|38.417155263376|38.417155263376|38.306502445485|38.237162401564|38.237162401564|38.237162401564|38.237162401564|38.237162401564
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.605013748252|15.311680789616|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.627140244783|-16.697827350137|-16.697827350137|-16.708058529722|-16.708058529722|-16.920621109922|-16.994495265016|-16.994495265016|-16.994495265016|-16.994495265016|-16.994495265016|-16.994495265016|-16.994495265016|-17.016661662006||-17.389068411615|-17.488479424438|-17.488479424438|-17.668310272386|-17.865934370872|-17.865934370872|-17.865934370872|-18.066559560914|-18.066559560914|-18.066559560914|-18.066559560914|-18.066559560914|-18.066559560914|-18.086176721939|-18.225752557525|-18.459724228922|-19.244139134159|17.52873438015|17.348038971583|17.111791490554||17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.111791490554|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067||17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|17.0334541067|16.78252694171|16.782338797154|16.782338797154|16.782338797154|16.782338797154|16.782338797154|16.782338797154|16.782338797154|16.782338797154|16.782338797154|||16.782338797154|16.782338797154|16.606095935572|16.592878926318|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|-17.449095112305|16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.502768205436|||16.502768205436|16.502768205436|16.502768205436||16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.502768205436|16.155797718666|16.096179654449|16.096179654449|15.902414721747|15.897628065122|15.897628065122|15.595043125166|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366|15.468900756366||15.468900756366|15.468900756366|15.468900756366|15.256753264011|14.953318395153|14.633627138684|14.25957087596|14.25957087596||13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.908329620041|13.809512233379|13.792787674363||13.792787674363|13.792787674363|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.588994255049|13.549045923002|13.30405023135|13.30405023135|13.30405023135|13.232440975389|13.166941797671|13.166941797671|13.166941797671||13.166941797671|13.166941797671|13.166941797671|13.166941797671|13.166941797671|13.166941797671|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.145824747109|13.142388163698|13.024057770981|12.99297343494|12.914513230341|-13.878122741413|-13.878122741413|-13.878122741413|-13.878122741413|-13.878122741413|-13.878122741413|-13.878122741413|-13.878122741413|-13.878122741413
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.278812898231|28.234792087953|28.023510143915|28.023510143915|28.023510143915|28.023510143915|28.023510143915|28.023510143915|28.023510143915|28.023510143915|27.756677704563|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082||27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.679003986082|27.611115968185|26.997906300709|26.866722534939|26.866722534939|26.866722534939|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914||26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.481877347914|26.223197536433|-28.670204120063|-28.670204120063|-28.670204120063|-28.670204120063|-29.165226253296|-29.506362791884|-29.842069806907|-30.181744246851|-30.387554539483|-30.387554539483|-30.387554539483|-30.387554539483|-30.387554539483|-30.387554539483|-30.853948899155||-31.31061598799|-31.31061598799|-31.527351241878|-32.389339594836|-32.389339594836|-32.389339594836|-32.389339594836|-32.389339594836|-32.517644569693|-32.517644569693|-32.517644569693|-32.517644569693|-32.517644569693|-32.517644569693|-32.669605437713|-33.068449753079|-33.071111241428|-33.071111241428|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|||-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.161327771473|-33.595920381864|-33.81213401194|-34.26903707049|-34.489614563491|-34.489614563491|-34.848643414609|-34.848643414609|-34.848643414609|-34.848643414609|-34.848643414609|-34.848643414609|-34.848643414609|-35.210158790077|32.110913871649|32.110913871649|||32.110913871649|32.110913871649|32.110913871649||32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|32.110913871649|31.992123947015|31.664582315937|31.092790038338|30.581896701128|30.581896701128|30.581896701128|30.35232556161|29.974716756738|29.974716756738|29.974716756738|29.974716756738|29.792234407974|29.792234407974|29.792234407974|29.792234407974||29.792234407974|29.18946879342|28.152554331386|27.708822367549|27.161676537064|25.578658036685|25.02727893138|24.568130739795||-27.225054852512|-27.225054852512|-27.225054852512|-27.225054852512|-27.225054852512|-27.225054852512|-27.544573484026|-27.588741605108|-27.822784018324|-27.935961166803|-28.215966771754|-28.215966771754|-28.215966771754|-28.215966771754||-28.215966771754|-28.215966771754|-28.215966771754|-28.215966771754|-28.33085544118|-28.33085544118|-28.33085544118|-28.33085544118|-28.33085544118|-28.33085544118|-28.335947964023|-28.522824228969|-28.522824228969|-28.522824228969|-28.74580715891|-29.425340109361|-29.75578067622|27.431172313987|27.431172313987|-29.235423541966|-29.235423541966|-29.235423541966|-29.235423541966|-29.235423541966||-29.392924495211|-29.525685151995|-29.525685151995|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.617757963075|-29.927064867962|27.639136016028|27.639136016028|27.639136016028|27.639136016028|27.639136016028|27.639136016028|27.613168974394|27.613168974394|27.613168974394|27.613168974394
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||21.416290213152|21.416290213152|-23.115170658237|-23.115170658237|-23.115170658237|-23.115170658237|-23.115170658237|-23.115170658237|-23.115170658237|-23.161811448701|-23.161811448701|-23.161811448701|-23.161811448701|-23.188953720445|-23.188953720445|-23.188953720445|-23.188953720445|-23.188953720445|-23.277169689994|-23.411855151765|-23.567414127888|-23.567414127888|-24.075965460847|-24.075965460847|-24.075965460847|-24.17329444787|-24.439821538899|-24.439821538899|-24.439821538899|-24.783690357179|-25.044655693869||-25.464061407359|-25.818039616577|-25.818039616577|-26.09059917555|-26.199554677647|-26.604881858435|-26.604881858435|-26.804313447307|-26.826266174029|-26.826266174029|-26.826266174029|-26.826266174029|-26.826266174029|-27.059740362907|-27.316933007533|-27.777683326025|-27.777683326025|-27.777683326025|-27.777683326025|-27.777683326025||-27.777683326025|-27.777683326025|-27.777683326025|-27.777683326025|-27.777683326025|-28.242981456406|-28.663185759689|-28.663185759689|-28.727428511674|-28.841587044459|-29.0273180821|-29.102020671904|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572|-29.455041403572||-29.455041403572|-29.455041403572|-29.455041403572|-29.656156216507|-29.866285282644|-30.306648662395|-30.306648662395|-30.313083622566|-30.313083622566|-30.647870776512|-30.652927913608|-30.652927913608|-30.653254233403|-30.751783469578|-30.751783469578|-30.751783469578|-30.751783469578|-30.751783469578|28.605248489629|28.605248489629|28.605248489629|28.605248489629|28.605248489629|28.340434353389|28.340434353389|28.340434353389|28.134077064238|27.601257527363|27.261267040053|27.172786021541|27.042887100726|27.042887100726|||27.042887100726|26.423343112237|26.390237731146|26.227174494909|26.227174494909|26.227174494909|26.227174494909|26.003523003444|25.968847424142|25.968847424142|25.941128684803|25.631462445676|25.631462445676|25.631462445676|25.631462445676|25.631462445676|25.631462445676|25.631462445676|25.631462445676|25.631462445676|25.234234031505|25.007723330061|25.007723330061|24.926537782813|24.926537782813|24.724099230081|24.724099230081|24.724099230081|24.536145062248|||24.536145062248|24.289517662039|24.220946494198||24.171054088911|23.926671796179|23.926671796179|23.856325416772|23.856325416772|23.856325416772|23.856325416772|23.633514514469|23.633514514469|23.633514514469|23.343028084992|23.175318418343|23.104640213494|23.104640213494|23.104640213494|23.027144555521|22.734481630802|22.403274653222|22.291398920031|22.291398920031|22.291398920031|22.291398920031|22.291398920031|22.291398920031|22.291398920031|22.118326474378|22.118326474378||21.763583820341|21.217719668057|21.217719668057|21.217719668057|20.440200613501|20.210203487081|19.723442005231|19.642823562704||18.996041149654|18.9613774089|18.9613774089|18.9613774089|18.9613774089|18.564327322551|18.410585925687|18.410585925687|18.410585925687|18.410585925687|18.410585925687|18.410585925687|18.410585925687|18.13259182783||17.992463438732|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719||17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719|17.761756644719
06325|18812|/equities/usiminas-pna|BOVESPA||7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4236090000564|7.3287575762859|7.3287575762859|7.3287575762859|7.1980642523358|6.9964371039041|6.9964371039041|6.9554857229268|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.7207743859688|-7.8325274229491|-7.9778080781791|-8.0342312477798|-8.1074791112179|-8.1933098544273|-8.3125667560535||-8.4617408368805|-8.5468941251899|-8.5468941251899|-8.5468941251899|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.7450023909991|-8.8011136077714|-8.8551259595898|-8.9079175612162|-8.9265751464312|-9.0134165665777|-9.1471299486328|-9.1523666201884|-9.1720738475912||-9.2817489113403|-9.47694333019|-9.642714372632|-9.802013891005|-10.094705918391|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337||-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.570213948218|-10.726467250153|-10.990840512696|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.752543934734|9.6289089615161|9.6032406947143|9.3932012607794|9.3166390050497|9.1784033895693|9.0663346274353|9.0663346274353|8.7869767592837|8.7869767592837|8.4056873240394|8.3762131234313|||8.3762131234313|8.3762131234313|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|7.973076229405|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7341267031437|-8.7855479378767|-8.7855479378767|-8.7855479378767|-8.7913015307395|-9.0404326056339|8.3850036685353|8.3850036685353|8.3850036685353|8.3850036685353|8.3850036685353|||8.3850036685353|8.3850036685353|8.3365850520008||8.2908416933343|8.031646272267|7.8956333495125|7.8862832229386|7.850509345415|7.850509345415|7.6578513117662|7.5506561566316|7.5448649513416|7.5266147838359|7.4386711900239|7.3678078987869|7.3105520251363|7.2447859714395|7.1781567412356|7.0815692828474|6.9059596399626|6.9059596399626|6.9059596399626|6.8809697597716|6.8809697597716|6.8809697597716|6.8419281031006|6.8419281031006|6.8419281031006|6.6354822080791|6.46517220266||6.1481242789972|6.1325819661661|6.1325819661661|6.1325819661661|6.1325819661661|6.0936762194307|6.0936762194307|6.0936762194307||5.9023683182036|5.8825986773476|5.7156336473873|-6.0796277772347|-6.0796277772347|-6.0796277772347|-6.0981489536399|-6.0981489536399|-6.1554471251296|-6.2765751146527|-6.3118100986715|-6.3477381982004|-6.3580215795349|-6.3580215795349||-6.3580215795349|-6.3580215795349|-6.3580215795349|-6.420028644967|-6.503425340043|-6.591254821736|-6.6480174197015|-6.6480174197015|-6.6480174197015|-6.6480174197015|-6.6480174197015|-6.6480174197015|-6.6708206217881|-6.7783240787846|-6.7866055957325|-6.8926131008887|-6.8926131008887|-6.9009544850522|-6.9009544850522|-6.9009544850522|-6.9009544850522|-6.9403961146557|-6.9403961146557|-6.9403961146557||-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9403961146557|-6.9867322193396|-6.9867322193396|-6.9867322193396|-6.9867322193396|-7.0058185244944|-7.0730060070994|-7.0730060070994|-7.0730060070994|-7.1113455792536|-7.1759622649207|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258|6.7444574327258
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||61.598483113074|61.598483113074|61.598483113074|61.598483113074|61.598483113074|61.598483113074|61.598483113074|61.47220105995|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.161549842342|-63.540159718048|-63.540159718048|-63.540159718048|-63.540159718048|-63.670567072776|-63.670567072776|-63.901380419912|-63.901380419912|-64.24708946566|-65.432319517712|-66.130356757486||-66.279837650616|63.454495745195|63.454495745195|63.454495745195|63.454495745195|63.454495745195|63.454495745195|63.176105213709|62.737892257447|61.830439791939|61.650629066174|61.650629066174|61.650629066174|61.444605960175|61.444605960175|61.444605960175|61.444605960175|60.956780475295|60.392532182972|60.211149243559||59.942402474793|59.942402474793|59.942402474793|59.942402474793|59.942402474793|59.18790539095|59.18790539095|59.159570691128|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.246638666529|-63.254912286912|-63.254912286912|-63.254912286912|-63.254912286912||-63.254912286912|-63.254912286912|-63.254912286912|-63.515953996121|-63.515953996121|-63.515953996121|-63.515953996121|-63.515953996121|-63.515953996121|-63.515953996121|-64.420501897003|-64.670558714498|-65.184017457625|-65.184017457625|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.051919338744|-66.518979361368|||-66.861387785621|-66.913263583863|-66.913263583863|-66.913263583863|-66.913263583863|-67.861559630196|-68.235472090482|-68.235472090482|-68.235472090482|-68.235472090482|-68.235472090482|-68.235472090482|-68.235472090482|-68.235472090482|-68.235472090482|-69.49978847795|-70.304467240151|-70.304467240151|-71.422710250016|-71.48413660592|-72.463846869669|-72.702645508671|-72.735057848719|-73.909591694703|70.774305768574|70.774305768574|70.774305768574|70.774305768574|70.774305768574|||70.647236342524|70.613996394579|70.387772316924||70.387772316924|69.588142336729|68.58745526089|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|68.410503832105|66.980136093832|65.408894416731|64.523512598587||63.969455662384|62.987587336053|62.794678981148|62.794678981148|62.794678981148|62.794678981148|62.794678981148|62.367330029102||60.952099114095|59.622120375294|59.622120375294|57.375695010974|-61.664228154687|-61.664228154687|-61.664228154687|-61.664228154687|-62.011436569987|-63.81581170062|-64.477022740706|-64.477022740706|-64.477022740706|-64.477022740706||-64.477022740706|-64.477022740706|-64.477022740706|-64.477022740706|-64.477022740706|-64.605969999004|-64.605969999004|-64.605969999004|-64.605969999004|-64.605969999004|-64.605969999004|-64.788944877705|-65.360052176671|61.864008202326|61.864008202326|61.864008202326|61.864008202326|61.864008202326|61.864008202326|61.516381438321|60.971371878396|60.971371878396|60.971371878396|60.971371878396||60.971371878396|60.971371878396|60.971371878396|59.409289295155|57.713878347563|-60.382156707859|-60.382156707859|-60.382156707859|-60.382156707859|-60.382156707859|-60.382156707859|-60.382156707859|-60.382156707859|-60.693692686398|-60.743813458587|-60.743813458587|-60.942838606465|-61.964582162023|-63.188217486409|-63.953822389209|-64.589071092002|-64.589071092002|-64.626717633333|-64.626717633333|-64.626717633333|-64.784015092945|-65.772498035537|-66.198793011078|-66.198793011078
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.2593842042788|-6.4554269858316|-6.4810299948537|-6.6067000313692|-6.6613600317983|-6.6613600317983|-6.6613600317983|-6.6613600317983|-6.6613600317983|-6.6926224037837|-7.0123584055052|-7.2672325621841|-7.2672325621841|-7.4169540006434|-7.4169540006434|-7.4988153974359|-7.4988153974359|-7.4988153974359|-7.4988153974359|-7.8636837579746|6.3963222336072|6.3963222336072||6.3963222336072|6.3963222336072|6.3963222336072|6.3963222336072|6.3963222336072|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|5.7763816888486||5.6493130321144|5.3803480063146|-6.659613194922|-6.7790147892406|-7.0416829709401|-7.3329809643814|-7.5497295800046|-7.5497295800046|-7.6880329917091|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277||-7.7796393121277|-7.7796393121277|-7.7973772116276|-8.2304191929071|-8.6922247000962|-8.6922247000962|-8.6922247000962|-8.6922247000962|-8.8841382737987|-9.2023759943504|-9.5587511175495|-9.6447234544071|-9.7073745090913|-9.7073745090913|-9.7981937813705|-9.9086810587547|-9.9086810587547|8.4686844502694|8.3524273937286|8.037696951555|7.5079965789305|7.2972183977218|7.2460725632835|7.2460725632835|7.2460725632835|7.2460725632835|6.9223031829384|6.7608926903967|-8.6401089970282|-8.6401089970282|-8.6401089970282|-8.6401089970282|||-8.6401089970282|-8.6401089970282|-8.6401089970282|-8.6401089970282|-8.6401089970282|-9.1762325834357|-9.4380359993073|-9.6303533018485|-9.6303533018485|-10.280392216406|-10.399324839603|-10.602583612878|-10.611759307074|-11.008066047217|-11.026131045409|-11.026131045409|-11.339729494013|-11.339729494013|-11.744699365737|-12.080776884425|-12.148085702645|-12.378984306904|-12.725385460647|-12.725385460647|-12.725385460647|-12.725385460647|-12.909872833658|-13.166522210747|-13.166522210747|||-13.166522210747|-13.166522210747|-13.166522210747||-13.166522210747|-13.166522210747|-13.166522210747|-13.166522210747|-13.852246701619|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.825205503582|10.807737778053|10.807737778053|-14.653234601352|-14.653234601352||-14.653234601352|-14.653234601352|-14.653234601352|-14.653234601352|-14.653234601352|-14.653234601352|-14.653234601352|-14.653234601352||-14.653234601352|-14.989705112613|-15.641339014015|-15.855746246934|-15.855746246934|-15.855746246934|-16.603389913489|-16.603389913489|-16.603389913489|-17.045433237211|-17.717148041345|-18.019053379272|-18.423948199191|-18.901609110213||-19.289632949267|-19.289632949267|-19.289632949267|-19.289632949267|-19.289632949267|-20.085703276963|-20.591797404303|-20.591797404303|-20.591797404303|-20.591797404303|-21.351997115892|-21.460552350992|-22.803391501102|-25.10099055678|-26.195545063089|-26.406268947995|-26.406268947995|-26.406268947995|-29.312521053328|-29.45835672592|-34.981507473244|-35.374677552437|-35.374677552437|-35.374677552437||-35.374677552437|-35.374677552437|-35.374677552437|-35.374677552437|-35.374677552437|-36.899156029197|-38.398593831032|-39.894511673152|-41.410821567309|-42.172079759983|-43.516142640011|-43.902560948602|-43.902560948602|-43.902560948602|-43.902560948602|-43.902560948602|-43.902560948602|-46.348388400871|-46.348388400871|-46.348388400871|-46.348388400871|-46.348388400871|-47.318017446552|-48.109058730824|-48.109058730824|-48.109058730824|-48.109058730824|-48.109058730824|-48.109058730824
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||42.928969147539|41.865391828808|41.865391828808|41.837658036851|40.744621821137|40.096246688335|40.046478044801|40.046478044801|39.870530830283|39.711699311887|39.35593786082|39.35593786082|39.179487756461|38.826655020946|38.718507147094|38.669451766831|38.115499767575|37.268334372081|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.283902538613|-39.407224853337|-39.407224853337|-39.443030259676||37.665937883441|37.665937883441|37.665937883441|37.665937883441|37.665937883441|37.665937883441|37.665937883441|37.490255187321|37.490255187321|37.490255187321|37.490255187321|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548||37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548||37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.381084106548|37.015564227748|36.615532213503|36.199341992597|35.887932281999|35.887932281999|35.69489953839|35.627984765759|35.294564727932|34.959903254167|34.959903254167|34.959903254167|34.959903254167|34.827408806103|34.701412785222|34.701412785222|34.357683407123|34.262013367873|33.964323604616|33.557003220488|33.546130656446|33.546130656446|33.546130656446|-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|||-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|-34.360844630519|-34.654430409846|-34.77202994904|-34.77202994904|-34.844088029313|-34.844088029313|-34.844088029313|-34.844088029313|-34.844088029313|-34.844088029313|-34.985059578604|-35.515250134674|-36.110950390726|-36.417993457483|-36.720461768626|34.764286623425|34.764286623425|34.764286623425|34.764286623425|34.764286623425|34.764286623425|34.764286623425|||34.764286623425|34.515135246324|34.400594558768||34.019709099722|33.920813512154|33.920813512154|33.75674199986|33.617828321157|33.617828321157|33.407082610327|33.122882059411|33.122882059411|33.122882059411|33.122882059411|33.122882059411|33.122882059411|32.594146281697|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898||-34.66409695898|-34.66409695898|-34.66409695898|-34.66409695898|-34.901232860205|-35.017564135986|-35.017564135986|-35.017564135986||-35.017564135986|-35.017564135986|-35.017564135986|-35.222088814378|-35.222088814378|-35.222088814378|-35.525441676746|-35.525441676746|-35.639030917646|-35.639030917646|-36.172270969286|-36.193740636921|-36.505848971579|-36.574268437727||-36.643917020107|-36.643917020107|-36.643917020107|-36.655201099476|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.706787525362|-36.974992242709|-36.974992242709|-36.974992242709|-36.974992242709|-36.974992242709|-36.974992242709|-36.974992242709|-36.974992242709|-36.974992242709|-37.056644933373||-37.651340905409|-37.651340905409|-37.651340905409|-37.757712725777|-38.034865887053|-38.296427187855|-38.296427187855|-38.296427187855|-38.296427187855|-38.296427187855|-38.559085769338|-38.559085769338|-38.578305689143|-38.898398363642|-39.829064859342|-40.796808787398|37.55948182305|37.55948182305|37.55948182305|37.55948182305|37.55948182305|37.451185595465|37.451185595465|37.451185595465|37.289231861929|37.289231861929|37.289231861929|37.289231861929|37.289231861929
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||10.702189498263|10.702189498263|10.702189498263|10.448544242997|-11.956131923524|-11.956131923524|-11.956131923524|-11.956131923524|-11.956131923524|-12.031813555655|-12.050621725318|-12.050621725318|-12.050621725318|-12.312645311772|-12.312645311772|-12.312645311772|-12.312645311772|-12.312645311772|-12.312645311772|-12.595161141752|-12.960179052749|-13.086310079803|-13.173222333695|-13.173222333695|-13.252469626296|-13.530521330158|-13.933357328089|-14.05373011023|-14.270811350149|-14.486457329108|-14.898713412588||-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-15.313015053344|-15.872239242739|-16.440820891269|-16.659801437466|-16.942556860279|14.452271620324|14.452271620324|14.452271620324|14.452271620324|14.383078433729|14.016198266057|-15.637640104961||-15.637640104961|-15.637640104961|-15.637640104961|-15.637640104961|-15.637640104961|-15.637640104961|-15.848035399861|-15.940448143688|-16.004094621536|-16.004094621536|-16.114393045501|-16.521303549956|-17.116968251545|-17.902713406173|-18.410084366895|-18.709121094917|-18.72591851682|-18.910502152648|-19.190366750521|-19.431467910125|-19.810698080409|-19.960431078482||-19.960431078482|-19.960431078482|-20.484670404382|-20.86630763366|-20.912662710902|-21.11033858618|-21.11033858618|-21.11033858618|-21.251487301024|-22.14240503116|18.888585626749|18.888585626749|18.888585626749|18.888585626749|18.888585626749|18.517072425581|18.481966692316|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|||-20.549083129357|-20.549083129357|-20.549083129357|-20.549083129357|-20.549083129357|-21.154709287866|-21.154709287866|-21.189350618237|-21.189350618237|-21.507317712417|-21.507317712417|-22.160861627383|-22.523944458553|-22.523944458553|-22.523944458553|-22.523944458553|-22.523944458553|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|||20.132427403551|20.132427403551|20.132427403551||20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.046817856863|20.046817856863|20.046817856863|18.765357845178|18.463498217402|18.463498217402|18.463498217402|18.227474405019|18.227474405019|18.227474405019|18.227474405019|18.227474405019|18.227474405019|18.227474405019|18.227474405019|17.649875536725|17.201093999442|17.201093999442|17.201093999442|17.201093999442|17.201093999442|16.853581323958|16.853581323958||-19.899888890871|-19.899888890871|-19.899888890871|-19.899888890871|-19.899888890871|-19.899888890871|-19.899888890871|-19.899888890871||-19.899888890871|-19.899888890871|-20.497085564544|-20.736411704614|-20.736411704614|-20.736411704614|-20.736411704614|-20.783616001953|-20.981244545898|-21.237946384175|-21.25737006689|-21.494342274708|-21.494342274708|-21.494342274708||-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.494342274708|-21.548805072619|-21.553102840664|-21.562244377403|-22.144272486699|-22.144272486699|-22.633810894001|-22.633810894001|-22.633810894001|-22.633810894001|-22.633810894001|-22.633810894001|-22.633810894001|-22.633810894001|-22.633810894001||-22.633810894001|-22.633810894001|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.623541515592|19.057817697471|19.057817697471|19.057817697471|19.057817697471|19.057817697471|19.057817697471|19.057817697471|18.731046305703|18.637518682531|17.721740913149
06330|101278|/equities/abm-investama|JKSE||3487.8274996113|3474.8068546652|3474.8068546652|3474.8068546652|3474.8068546652|3474.8068546652|3418.1187274058|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3665.7707223014|||-3703.6341358905|-3737.3712621005|-3745.412513445|-3794.9027927167|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3876.9765679886|-3919.4184088762|-4065.0879928131|||-4065.0879928131|-4065.0879928131|-4065.0879928131|-4065.0879928131|-4065.0977697923|-4104.2036865996|3710.5153387309|3710.5153387309|||3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309||3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3690.5725985898|||||||3671.0255124689|3671.0255124689|3671.0255124689|3665.2166820604|3665.2166820604||3645.8847926671|3645.8847926671|3604.8719918524|3543.1911020582|3537.4345578425|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|||3493.3438969543|3476.4932188381|3447.2146875979|3444.1274306644|3408.4749229604|3373.8610255116|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987||-3574.5295110987|-3574.5295110987|||-3574.5295110987|-3579.4772345541|-3587.4410303137|-3587.4410303137|-3601.9355697033|-3601.9355697033|-3601.9355697033|-3633.2617441148|-3633.9873033125|-3633.9873033125|-3633.9873033125|-3685.541448125|3412.956945397|3412.956945397|3412.956945397|3412.956945397|3402.1743837745|3336.8604264161|3323.3462054519|3323.3462054519|3300.7698291522|3300.7698291522|3300.7698291522|3278.6331435024|-3496.5930388485|-3496.5930388485|-3496.5930388485||-3496.5930388485|-3496.5930388485|-3496.5930388485|||-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3503.4367098317|-3509.1147840751|-3509.1147840751|-3509.1147840751|-3509.1147840751|-3521.2386489723|-3570.2651655248|-3597.5495870677|-3597.5495870677|-3600.782025709|-3600.782025709|-3600.782025709|-3600.782025709|-3603.0911396767|-3619.5457107519|-3645.6063452799|-3663.4514947554|-3701.6127719504|-3717.9030799449|-3742.1145332721|-3787.3494814135|-3799.2772015706|-3818.6138290994|-3818.6138290994|-3839.0153656661|-3862.2392951845|-3930.8214390939|-3988.1349323265|-4016.8165914739|-4018.1295460822|-4082.9217178691|-4177.1352420767|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3774.6733712433|3774.6733712433|3750.1926347148|3747.3983144627|3747.3983144627|3729.3314605141|3591.4794005712|-4031.1736617678|-4031.1736617678|-4031.1736617678|3797.5866431686|3797.5866431686|3797.5866431686||3797.5866431686|3797.5866431686|3797.5866431686|3774.7365965044|3774.7365965044|3759.7073294494|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791||3733.461924791|3733.461924791|3713.2910275455|3661.9900306061|3553.322256229|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3366.3988930184|3366.3988930184
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||-881.18861372644|-888.26512636271|-899.7390292919|-903.78690459093|-903.78690459093|-903.78690459093|-903.78690459093|-903.78690459093|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|||-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-905.98107526331|-905.98107526331|-905.98107526331|-905.98107526331|-905.98107526331|||-905.98107526331|-941.92341695923|-963.80379662137|-964.22644069041|-971.71915971713|-971.71915971713|-971.71915971713|-971.71915971713|||-980.88599219856|-980.88599219856|-980.88599219856|-980.88599219856|883.51769247255||883.51769247255|883.51769247255|883.51769247255|883.51769247255|875.29743608061|865.33048453401|854.45734631916|854.45734631916|854.45734631916|854.45734631916|854.45734631916|||||||854.45734631916|854.45734631916|854.45734631916|840.86053823743|840.86053823743||840.86053823743|840.86053823743|840.86053823743|840.86053823743|840.86053823743|840.86053823743|807.34504248603|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|||-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-875.59031813392|780.67220501204||780.67220501204|780.67220501204|||780.67220501204|780.67220501204|780.67220501204|780.67220501204|780.67220501204|770.46911668005|761.35457408894|761.1791139766|761.1791139766|761.1791139766|751.86568219622|740.40631355136|727.33507519409|727.33507519409|727.33507519409|727.33507519409|727.33507519409|720.92786132677|715.75317925196|701.94797694662|686.33108549625|676.65941928731|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519||-764.33262599519|-764.33262599519|-764.33262599519|||-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-766.30571110518|-766.30571110518|-784.54408778417|-784.54408778417|-797.27120864908|-801.41245405453|-804.6450050056|-804.6450050056|-826.82778333955|-837.03087037728|-849.75652264142|-858.34058071269|-878.72507642344|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|745.14672186154|736.27413540171|727.41242753515|727.41242753515|727.41242753515|727.41242753515|727.41242753515|727.41242753515|721.01380837239|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774||711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|683.14872777527|682.80689681107|682.80689681107|682.80689681107|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|681.73957756461|681.73957756461|678.72170069705|678.72170069705|662.12555641611|662.12555641611|650.34910139103|650.34910139103||650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103
06332|1179331|/equities/ace-oldfields-pt|JKSE||-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.859794529485|-50.955327254983|-51.061474727759|-51.179416364177|-51.310462626863|-51.456069585404|-51.617855094893|-51.797616772103|-51.997351969004|||-52.21927996556|-52.4658666284|-52.739851809333|-53.044279788148|-53.425036775491|-53.425036775491|-53.805596417212|-54.228440463569|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|||-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|||-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274||-54.690983920304|-54.823315467004|-54.970350518894|-55.133722798771|-55.31524755419|-55.516941726878|-55.741046363197|-55.870433968721|-55.870433968721|-55.870433968721|-56.133815520801|||||||-56.426461689779|-57.251624099754|-57.27958233306|50.987942614379|50.987942614379||50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|||-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672||-53.966156918672|-53.966156918672|||-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672||-53.966156918672|-54.017952131858|-54.075502368731|||-54.139447076368|-54.21049675152|-54.289440835022|-54.369899154126|-54.369899154126|-54.369899154126|-54.369899154126|-54.466554615696|-55.073949572995|-55.179621358017|-55.179621358017|-55.179621358017|-55.179621358017|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288
06333|101280|/equities/acset-indonusa|JKSE||87.432412301105|87.432412301105|87.432412301105|87.432412301105|81.147124779005|77.349965403299|77.349965403299|77.349965403299|71.055517114777|67.228352349752|66.531502610836|66.423891789818|66.191056224183|66.191056224183|66.191056224183|-95.455486142984|-95.455486142984|-95.455486142984|||-95.455486142984|-100.72831793665|-106.30924215183|-113.17693572426|-116.30770636029|-116.5641181781|-118.49023383647|-118.49023383647|-118.49023383647|-118.49023383647|-118.49023383647|-121.21137092941|-122.45707881046|-123.01139888806|-123.01139888806|||-123.01139888806|-123.01139888806|-123.47919354985|-123.47919354985|-123.47919354985|-123.47919354985|-125.03243727762|-126.75826364179|||-128.62029293533|-131.00653448806|-131.00653448806|-131.00726054229|-132.4098224174||-132.4098224174|-132.4098224174|-135.34424713045|-136.66027458939|-137.73363843265|-138.03737603628|-138.87486226253|-139.24984695837|124.11411315818|124.11411315818|124.11411315818|||||||124.11411315818|124.11411315818|124.11411315818|124.11411315818|124.11411315818||124.11411315818|124.11411315818|124.11411315818|124.11411315818|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|||123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|120.18580025908|118.29549259088|118.29549259088|118.29549259088|118.29549259088|118.29549259088|118.29549259088||-140.30565100139|-140.30565100139|||-140.30565100139|-141.33834156569|-141.33834156569|-141.33834156569|-141.86123671562|-141.86123671562|-141.86123671562|-141.95692968402|-142.28547742669|-144.14873756382|-144.14873756382|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507||-147.44310963507|-147.44310963507|-147.44310963507|||-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-151.27012181674|-153.9668020186|-158.24089113178|-161.21210125753|-164.88834191705|-164.88834191705|-164.88834191705|-168.87593546339|-173.52881718155|-173.75424131283|-177.3936014587|-182.15955717633|-184.12173019593|-187.24636688436|-190.77374098262|-193.08193442514|-197.97992713904|-198.52460140622|-198.52460140622|-199.86066822914|-201.01185358793|-204.40205954215|-209.05784393572|-213.93257055654|-213.93257055654|-213.93257055654|-216.14730061838|-217.6081117982|-218.88038493604|-218.88038493604|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-236.4516684189|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|168.60067229711|168.60067229711||168.60067229711|168.60067229711|168.60067229711|156.6118581079|138.90206456434|-164.56535238971|-164.56535238971|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|144.32104978384|144.32104978384||139.46783309315|137.13092565906|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149
06334|101282|/equities/adhi-karya-tbk|JKSE||215.6411445323|215.6411445323|215.6411445323|215.6411445323|195.37904948033|190.35123385505|190.35123385505|190.35123385505|183.50137095005|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-219.84101744796|||-230.21224160884|-232.5136017876|-237.73733531956|-243.26370591062|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-248.94351274849|-248.94351274849|-248.94351274849|-248.94351274849|||-254.04834749833|-254.99350962476|-254.99350962476|-254.99350962476|-254.99350962476|-254.99350962476|-257.21501069418|-257.79445632687|||-265.88272925207|-271.75858805786|-274.3984311754|-279.22047908378|-287.6894212042||-290.97459407926|-290.97459407926|-296.19399342139|-301.21554824599|-302.80681031244|-302.80681031244|-302.80681031244|-302.80681031244|-310.22978923605|-314.62936942722|-314.62936942722|||||||-316.59181410768|-316.59181410768|-322.65757123075|-328.06396803417|-328.29329781575||-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|||-331.55760316889|-331.55760316889|-331.94321422344|-331.94321422344|-331.94321422344|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|279.58944519597||-310.69704596377|-310.69704596377|||-310.69704596377|-310.69704596377|-310.69704596377|-310.69704596377|-312.55227329308|-316.61363699231|-318.57070776924|-322.40828119659|-322.40828119659|-327.5647568851|-330.516396539|-335.46266282111|-344.51406980123|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.25947236681|-352.02162679734|-352.02162679734|-352.02162679734|-352.02162679734|-352.02162679734||-352.02162679734|-356.83899423504|-356.83899423504|||-356.83899423504|-363.8211047056|-369.93963543901|-369.93963543901|-375.62130077582|-375.62130077582|-375.62130077582|-375.62130077582|-377.69033419535|-386.10037132817|-390.88930147574|-401.09922386194|-411.55469317993|-416.17188131103|-420.41320145671|-425.68133495189|-433.31259439099|-437.06940245678|-437.06940245678|-437.06940245678|-438.18822495198|-442.43136105776|-444.14595673084|-444.9489552572|-444.9489552572|-444.9489552572|-444.9489552572|-444.9489552572|-444.9489552572|-448.60995028577|-453.01105587308|-455.50196705388|-455.50196705388|-455.50196705388|-455.50196705388|-455.50196705388|-455.50196705388|-457.11329672653|-462.57032969615|-471.07814410683|-474.53127122981|-490.70141247757|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928||433.97160542928|433.97160542928|433.97160542928|423.98848481383|423.98848481383|423.98848481383|419.6861527417|419.6861527417|419.6861527417|419.6861527417|413.216944776|413.216944776|413.216944776|404.66858250298|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-465.33154871781|-469.92394301979|-471.02660335533|-484.60420286087|-484.60420286087||-484.60420286087|-484.60420286087|-484.60420286087|-484.60420286087|-484.60420286087|-485.22689206763|-493.69654674182|-507.10727415757|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442
06335|101283|/equities/adi-sarana-arm|JKSE||-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-746.09470200396|-756.86168572467|-756.86168572467|-756.86168572467|-756.86168572467|-765.12409524964|||-796.24899472182|-808.0544385798|-818.671598422|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-835.3437394732|738.357950892|738.357950892|738.357950892|738.357950892|||738.357950892|738.357950892|738.357950892|738.357950892|731.23105654667|-837.79395082989|-837.79395082989|-837.79395082989|||-837.79395082989|-837.79395082989|-837.79395082989|-837.79395082989|-837.79395082989||-837.79395082989|-837.79395082989|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|||||||738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734||738.1215493734|738.1215493734|738.1215493734|738.1215493734|731.30709135363|731.30709135363|731.30709135363|731.30709135363|731.30709135363|715.91164794737|715.91164794737|715.91164794737|||706.5684977193|692.02055302144|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-775.47580224873|-781.2356683796|-781.2356683796||-781.2356683796|-794.150742644|||-806.55638071556|-813.39695571407|-813.39695571407|-813.39695571407|-815.16328412675|-823.78183225524|-823.78183225524|-836.97981361694|-858.31090401882|-873.95656002091|-879.39617780101|-895.99575311223|-903.60639234693|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658||-910.8131084658|-910.8131084658|-910.8131084658|||-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-916.18123162867|-941.27312546749|-941.27312546749|-950.30347274166|-952.83719193518|-963.70799103908|-1007.4533233768|831.08165923371|831.08165923371|831.08165923371|831.08165923371|817.50822127619|817.50822127619|792.15462452152|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-950.41821020517|-950.46467800574|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-976.03367804888|-983.06403024538|-983.06403024538|-983.06403024538|-1008.6822558282|-1013.2580620313|-1032.7867355904|-1037.1080049251|-1037.1080049251|-1037.1080049251|-1038.7311165834|-1097.2012406482|-1121.4797539756|-1121.4797539756|-1121.4797539756||-1130.2552821951|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1161.467367387|-1171.0708239346|987.69034082149|987.69034082149|987.69034082149|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1132.9011692429|-1132.9011692429|-1132.9011692429|-1132.9011692429|-1161.0012991588|-1171.6681101765|-1187.9645668627|-1215.7939631808|-1236.9932924231||-1238.5102375594|-1238.5102375594|-1244.7335972882|-1279.9817747647|-1299.1464164052|-1313.496018228|-1315.2111336148|-1315.2111336148|-1329.401259572|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804
06336|101284|/equities/adira-finance|JKSE||11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|||11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|||11716.646182259|11716.646182259|-12632.226935483|-12632.226935483|-12689.974372759|-12736.082636398|-12809.536262665|-12936.984736294|||-13071.649706994|-13078.22189666|-13256.357662955|-13300.119625506|-13436.24402834||-13493.767528587|-13493.767528587|-13493.767528587|-13550.529688442|-13550.529688442|-13550.529688442|-13550.529688442|-13576.977431602|-14042.474924003|-14316.280424737|13048.542628254|||||||13048.542628254|12932.460034882|12932.460034882|12693.034651549|12693.034651549||12693.034651549|12693.034651549|12551.982946166|12470.060503225|12470.060503225|12470.060503225|12470.060503225|12408.400559139|12385.722843488|12321.636492764|12242.096103071|12195.180374162|||12195.180374162|12064.76591333|12064.76591333|12064.76591333|12064.76591333|12064.76591333|12051.562855963|12051.562855963|12040.085895386|12040.085895386|12040.085895386|12040.085895386|11473.706550429|11227.729500477|11213.731901352|11213.731901352|11213.731901352||11213.731901352|11011.091001502|||10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10926.897248947|10912.479079489|10912.479079489|10912.479079489|10713.865643876|10629.295159863|10585.327955403|10480.392402687|10480.392402687|10480.392402687||10480.392402687|10474.047114097|-10896.687408324|||-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10918.541564804|-10940.046183116|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11012.375068009|-11127.006256801|-11127.006256801|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11147.064795099|-11196.882784787|-11196.882784787|-11196.882784787||-11196.882784787|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11330.474183352|-11330.474183352|-11461.637981502|-11497.65331278|-11594.614791978|-11641.238657753|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278||11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|||-260.34974290896|-260.86454115897|-260.86454115897|-260.86454115897|-260.86454115897|-260.86454115897|-264.62726795441|-269.36363106046|-272.64558444508|-272.64558444508|-272.64558444508|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|||-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855||-274.84324405855|||-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855||-274.84324405855|-277.95462229451|-277.95462229451|-285.94958032723|-291.49953369692|-292.35744900855|-292.35744900855|-292.75862251443|-292.75862251443|-292.75862251443|-292.75862251443|||||||-292.75862251443|-298.28735834937|-304.54150927708|-314.92066301743|-314.92066301743||-314.92066301743|-314.92066301743|-314.92066301743|||-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|||-314.92066301743|-319.32428443443|-319.32428443443|-319.32428443443|-319.32428443443|-323.08818166588|-323.08818166588|-323.08818166588|-329.41750822948||-329.41750822948|-339.68612025498|-339.83471636417|-339.83471636417|-343.59412929353|-344.53596209077|-344.53596209077||-355.97986772134|-355.97986772134|||-355.97986772134|-355.97986772134|-355.97986772134|-363.19985302371|-364.14796669594|-364.14796669594|-368.94218521771|-384.04687246412|-389.94096940458|-394.6010771162|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533||-401.30002506533|-401.30002506533|-401.30002506533|||-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-442.29632724115|-442.29632724115|336.47367007266|336.47367007266|302.30407785851|238.56008650945|144.17787389939|-227.91347344512|-239.57052605014|-261.85614005571|-279.39571117301|-301.10634574779|-306.56260638643|-329.95845154048|-355.73161282275|-361.03512535861|-389.59458373179|-394.8828708131||||348.77355462109||||||||348.77355462109||||348.77355462109|348.77355462109|345.97061624566||345.03651062505|||345.03651062505|||345.03651062505|-406.91859377375||-406.91859377375|356.05111879784||356.05111879784|356.05111879784||356.05111879784|321.61235421983|284.23594913314|248.26216570349|-305.04989223672|-305.04989223672|-305.04989223672|-305.04989223672|-306.66654692968|-332.40727436632|-347.78586040702|-377.31762267446|-422.57513630496|-442.86126256107|-496.73473617896|-517.48304019885|-581.9811557765|-631.42350641833||-653.58167379814|||-666.20185977572|-683.55762197302|-738.95291330335|-783.83657033706||||||||||||||687.36225884314||||
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||-52.20057488522|-52.4450832058|-52.716759117556|-53.018621241728|-53.354023601921|-53.726692891023|-60.140769878914|50.399144578984|-50.000950467795|-50.001056075328|-50.001173417031|-50.001303796701|-50.001448663002|-50.001609625557|-50.001788472841|-50.001987192046|-50.002207991162|-50.002453323514|||-50.002725915015|-50.003028794461|-50.003365327179|-50.003739252421|-50.004154724913|-50.004616361014|-50.005129290016||-50.005699211128|-50.006332456809|-50.007036063122|-50.007817847913|-50.008686497681|-50.00965166409|-50.010724071211|||-50.011915634679|-50.013239594088|-50.014710660098|-50.016345177886||-50.018161308762|-50.020179231958||||-50.022421368842|-50.024912632047|-50.027680702275||-50.030756335861||-50.034173706512|-50.037970785013|-50.042189761126|-50.046877512362|-50.052086124847|-50.057873472052|-50.064303857835|-50.071448730928|-50.079387478809|-50.088208309788|-50.098009233098|||||||-50.108899147886|-50.120999053207|-50.134443392452|-50.149381547169|-50.165979496855||-50.184421663172|-50.20491295908|-50.227681065644|-50.252978961827|-50.281087735363|-50.312319705959|-50.34702189551|-50.3855798839|-50.428422093222|-50.476024548025|-50.528916164472|-50.587684627191|||-50.652982919101|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.789386900141|-50.877096555712|-50.974551728569|-51.082835253966|-51.203150282184||-51.336833646871|-51.485370718746|||-51.650411909718|-51.833791010798|-52.037545567553|-52.263939519503|-52.515488355003|-52.794987061115|-53.105541179017|-53.450601310018|-53.834001455576|-54.260001617307|-54.733335130341|-55.259261255934|-56.15958179745|-56.15958179745|-56.843979774944|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172||-57.256950740172|-57.256950740172|-57.256950740172|||-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.674389711302|-58.138210790335|-58.653567544817|-61.226186160908|-62.529095734342|-63.087884149269|-64.208760165855|-66.38735822945|-66.38735822945|-66.935010159815|-66.935010159815|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.813212064546|-67.813212064546|-68.064612381868|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002||58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002||58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|57.827176665435|57.827176665435|57.25241851715|56.576019913786|56.576019913786|56.576019913786|55.25113323754|55.167925819489
06339|101286|/equities/agung-podomoro|JKSE||82.94542147965|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-99.348431578753|-99.348431578753|-99.348431578753|-100.88714619861|-102.04127355402|-102.3791928378|-105.03243648644|-110.03604054049|||-112.26226726721|-112.79140807468|-114.65712008297|-116.73013342553|-118.3112593617|-120.56806595744|-120.76988782845|-120.76988782845|-120.76988782845|109.97721377986|109.97721377986|109.97721377986|109.97721377986|109.97721377986|109.97721377986|||109.97721377986|109.97721377986|109.97721377986|109.97721377986|107.53023753318|-117.7203619382|-117.7203619382|-117.7203619382|||-117.7203619382|-117.7203619382|-117.7203619382|-117.7203619382|-117.7203619382||-117.7203619382|-117.7203619382|-117.85595770911|-119.28439745457|-119.76323381971|-119.76323381971|-119.76323381971|-121.07025979968|-121.1978099539|-121.1978099539|-121.1978099539|||||||-121.1978099539|-121.1978099539|-121.8372359744|-121.8372359744|-121.8372359744||-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-122.87470663822|-123.74967404247|-125.38852671386|-125.97382520021|-125.97382520021|||-125.97382520021|-125.97382520021|-126.30425022245|-127.67138913606|-128.62517177291|-128.62517177291|-128.97241308102|-129.34865812471|-129.34865812471|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643||-130.27273019643|-130.27273019643|||-130.55275332893|-130.55275332893|-130.55861480992|-131.54782436607|-131.54782436607|-131.54782436607|-131.54782436607|-131.54782436607|-132.2133634149|-132.2133634149|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853||-134.18906077853|-134.18906077853|-134.18906077853|||-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-135.15451197615|-136.37594071129|-136.37594071129|-137.36215634588|-139.06906260653|-139.09143531671|-139.09143531671|-139.34588659269|-139.34588659269|-139.34588659269|-139.34588659269|-139.34588659269|-139.34588659269|-139.43987399188|-140.26652665765|-141.45590509134|-141.45590509134|-141.45590509134|-141.45590509134|-141.45590509134|-141.45590509134|-143.33989454593|-144.09988282882|-145.04923806027|-145.04923806027|-147.72137562252|-150.30152846946|-151.19324502403|-151.19324502403|-152.32582780448|-158.02869756053|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|-153.15052194054||-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.94502437838|-154.01319220455|-154.01319220455|-154.01319220455|-154.01319220455|-154.01319220455|-154.01319220455|-154.40354689395|-156.55949654883|-157.62166283203|-157.80184759115|-158.9464973235|-160.86617485672|-160.86617485672|-160.86617485672|-160.86617485672|-164.07352761858|-166.02614179843|-166.36237977603|-168.12486641781|-169.02762935312|150.81670997784||150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.1321951089146|4.4246612321274|3.6415570767004|3.6415570767004|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|||-5.79903205406|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-6.2988414314638|-6.2988414314638|-6.4313236266785|-6.4313236266785|-6.4313236266785|-6.4313236266785|||-6.8125818074205|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|||-6.9903461508016|-6.9903461508016|-6.9903461508016|-7.6037136738048|-7.6037136738048||-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.7819040820053|6.9374222060324|6.9374222060324|6.9374222060324|6.9374222060324|||||||6.9374222060324|6.9374222060324|-7.8176192118024|-7.8176192118024|-7.8176192118024||-7.8176192118024|-7.8176192118024|-8.1306880131138|-8.2563200145709|-8.6806419932974|-8.6806419932974|-8.9784911036637|8.2461209959292|7.1623566621435|6.5692851801595|-7.7007942442673|-8.4453269380747|||-8.4948077089719|-8.5497863433021|-8.6108737147801|-8.6787485719779|-8.7541650799755|-8.8379611999728|-8.9310679999697|-9.0345199999664|-9.6494666666293|-9.6652491997659|-9.6652491997659|-9.6652491997659|-9.6868987651109|-9.6868987651109|-9.6868987651109|-9.9854430723455|-10.020951662264||-10.020951662264|-10.020951662264|||-10.020951662264|-10.020951662264|-10.020951662264|8.8259856021427|8.8259856021427|8.1955395579363|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|8.3156552460617|7.7396169400685|7.4884632667428||-7.5683741480635|-8.2981934978484|-8.3313261087204|||-8.3681401208005|-8.4090445786672|-8.4544939762969|-8.5049933069965|-9.2277703411072|-9.2530781567858|-9.2811979519843|-9.3124421688714|-9.3471579654127|-9.3857310726807|-9.4285900807564|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.5257050186952|-9.5841166874392|9.6843147917343|9.6492386574825|9.6102651749806|9.566961305534|-9.9811541049622|-10.201282338847|-10.223647043163|-10.248496714626|-10.276107460695|-10.306786067439|-10.340873408266|-10.378748231407|-10.42083136823|-10.467590409144|-10.519544899049|-10.577272110054|-10.641413455616|10.620651715982|10.578501906647|10.531668785164|10.479631983515|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.788697192479|-10.876330213866|-10.973700237629|10.501604644903|10.501604644903|10.446227383225|10.384697092472|10.316330102747|10.24036678083|9.6559630898111|-10.604485455765|-10.671650506406||-10.746278340451|10.504135177277|10.449039085863|10.387821206514|10.319801340571|10.244223711746|9.6602485686066|-10.599723812659|-11.166359791844|-11.407066435382|-11.452296039313|-11.502551154792|-11.558390171992|-11.620433524435|-11.689370582706|-11.765967314117|11.482258539869|11.424731710966|11.360813012185|11.289792235761|10.210880261956|10.123200291062|10.025778101181|9.4175312235339|-10.869409751629|-10.966010835143|-11.385757045346|-11.385757045346|-11.385757045346||-11.385757045346|-11.385757045346|-11.385757045346|-11.385757045346|-11.385757045346|-11.385757045346|-11.400901296771|-11.400901296771|-11.400901296771|-11.778779218635|-12.476421354039|-12.862690393377|-13.069655992641|-13.299617769601
06341|101373|/equities/centris-multi|JKSE||61.766587242592|59.907319158436|57.508132398262|56.009035998069|54.843373331187|53.381525923541|51.590584359491|-54.672037915651|-54.672037915651|-54.672037915651|-55.080042128501|-56.238055045955|-56.238055045955|-56.238055045955|-56.59783893995|-56.775376599944|-57.472640666604|-58.358489629561|||-58.731655143956|-58.924061271062|-60.471179190069|-60.634643544521|-61.178033957714|-61.178033957714|-61.178033957714|-61.178033957714|-61.178033957714|-61.178033957714|-61.420037730793|-62.188930811992|-63.154367568881|-63.615963965423|-63.906626628248|||-64.729585142497|-65.255094602775|-65.777894571327|-65.777894571327|-66.308771745919|-66.676413051021|-67.084903390023|-68.03878154447|||-68.209757271633|-69.399730301815|-70.110811446461|-70.678679384957|-71.97631042773||-72.364623357654|-72.364623357654|-72.364623357654|-72.90513706406|-73.505707848956|-74.673008721062|-75.747787467846|-76.941986075385|-78.268873417094|-78.648412463183|-78.648412463183|||||||-78.648412463183|-78.648412463183|-83.887124959092|-89.985694398991|-97.20632710999||-105.00703012221|-113.34114458023|-123.65682731137|-127.56314145708|-127.95904606342|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|||-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907||-128.24541711907|-128.24541711907|||-128.24541711907|-128.24541711907|-128.38379679897|-128.75977422108|-130.17752691231|-131.14169656923|-131.15744063248|-131.29930942282|-131.29930942282|-132.49923269202|-134.05470299113|-136.39411443459|-136.41865979579|-136.41865979579|-137.46747415911|-137.46747415911|-137.46747415911|-137.46747415911|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-138.32677236484|-139.21128237286|-139.21128237286||-139.21128237286|-139.21128237286|-140.5680915254|||-141.18676836156|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-143.71941532215|-144.35490591351|-146.33878434834|-146.43677080042|-146.43677080042|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-149.83122421682|-149.93333370052|-149.93333370052|-149.93333370052|-149.93333370052|-149.93333370052|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-155.6031133785|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401||135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.09722619013|135.09722619013|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909||135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|132.15416255754|132.15416255754
06342|101287|/equities/akasha-wira-in|JKSE||-10231.274759583|-10247.24973287|-10264.999703189|-10272.221892432|-10339.968769369|-10448.57641041|-10603.973789344|-10632.193099271|10361.262613517|10361.262613517|10361.262613517|10361.262613517|10222.236237241|10017.762485824|9801.680539804|-9952.091926168|-9952.091926168|-9962.0465846311|||-10023.107316257|-10057.619240285|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10125.17742469|-10173.808249656|-10207.009166284|-10271.676851427|-10312.974279363|||-10323.558682254|-10323.558682254|-10323.558682254|-10352.565202505|-10365.350225005|-10520.660501365|-10520.660501365|-10520.660501365|||-10520.660501365|-10520.660501365|-10520.660501365|-10520.660501365|10070.6351835||10070.6351835|8988.1318502927|-9473.4442179006|-9505.2157976674|-9528.0175529638|-9545.0833987207|-9545.0833987207|-9665.370443023|-9790.6893811366|-9910.4882012629|-9935.0110073114|||||||-9935.0110073114|-9935.0110073114|-9935.0110073114|-9935.0110073114|-9935.0110073114||-9935.0110073114|-10027.790008124|-10335.044453471|-10569.49383719|-10746.6598191|-10761.741864335|-10761.741864335|-10761.741864335|-10886.657627038|9809.6720521703|9809.6720521703|9809.6720521703|||9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9560.7467246337|9084.1630273708|-9736.569459883||-9736.569459883|-9736.569459883|||-9736.569459883|-9756.4738818696|-9756.4738818696|-9756.4738818696|-9808.4554097156|-9808.4554097156|-9891.3393441285|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349||9158.7393584349|9158.7393584349|9158.7393584349|||9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9152.7659538165|9000.2955042406|8936.4394491562|-9795.8703716564|-9795.8703716564|-9795.8703716564|-9795.8703716564|-9924.5781907293|-9963.4202119215|-10114.911346579|-10233.234829533|-10332.760921703|-10344.303607041|-10344.303607041|-10518.67067449|-10948.522971655|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|9990.3933573547|9990.3933573547|-10933.14767732|-10933.14767732|-10933.14767732|-10933.14767732|-10933.14767732|-10988.219641466|-11189.688490518|-11269.098322798|-11305.942580887||-11359.380645429|-11509.034050477|-11637.815611641|-11668.406235157|-11668.767126416|-11668.767126416|-11668.767126416|-11701.40791824|-11735.934126723|-11735.934126723|-11735.934126723|-11735.934126723|-11735.934126723|-11735.934126723|-11913.537918581|-12141.431020645|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615||11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|10819.144232858
06343|101288|/equities/akbar-indo-mak|JKSE||-343.95571435315|-347.7285715035|-354.92063500389|-356.19831481962|-356.19831481962|-360.66479424402|-365.62754916002|-368.82246805199|-368.82246805199|-368.82246805199|-368.82246805199|-368.82246805199|-371.24718672444|-374.94131858271|-388.05101059593|-388.05101059593|-390.50112288437|-402.54934138755|||-402.54934138755|-402.54934138755|-402.54934138755|-405.38815709727|-419.65350788586|-433.50389765096|-445.00433072329|-447.10917653298|-447.10917653298|-447.10917653298|-447.10917653298|-463.23241836997|-468.08402883852|-468.08402883852|-468.08402883852|||-468.08402883852|-468.08402883852|-468.08402883852|-485.20447648725|-512.7827516525|-531.75861294722|-558.17623660802|-616.02915178669|||-632.19019449477|-632.19019449477|-632.19019449477|505.10506916359|505.10506916359||505.10506916359|505.10506916359|505.10506916359|505.10506916359|505.10506916359|480.39452129287|477.81484402315|477.81484402315|477.81484402315|437.84982669238|-571.38432552485|||||||-571.38432552485|-571.38432552485|-604.76036169428|-629.84484632697|-647.71649591886||-696.47528685002|-696.47528685002|-696.47528685002|-696.47528685002|-696.47528685002|-696.47528685002|-724.63920761113|-778.48800845681|-848.59778717424|-881.36717062211|-881.36717062211|-881.36717062211|||-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-899.38929838328||-899.38929838328|-899.38929838328|||-899.38929838328|-899.38929838328|-899.38929838328|-970.15477598142|-982.21848557122|-982.21848557122|-982.21848557122|-1006.3538728569|-1054.2820809521|-1125.1013345088|-1125.1013345088|-1129.7067284085|-1129.7067284085|-1129.7067284085|-1129.7067284085|-1152.1741426761|-1174.6379363068|-1220.7088181186|-1223.5653534651|-1244.5170594057|-1349.7411771175|1092.4400862586|1092.4400862586|1092.4400862586|956.87787362071|833.19763735635|750.49737484039||676.66374982265|605.73749980295|536.5277775345|||536.5277775345||||||||528.64197503833||501.22466054115|501.22466054115|466.30205005081|466.30205005081|388.11338894534|371.6815432726|333.20171474733|307.11301638593|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|264.12830278003|260.25366975559|255.94852195066|232.60946883406|213.78829870452|-280.46475180864|-280.46475180864|-280.46475180864|-280.46475180864|-280.46475180864|-289.40527978738|-291.45031087487|-303.94478986096|-310.16087762329|-319.17875291477|-326.08750323863|-331.65278137626|-339.45130548571|-339.45130548571|-339.45130548571||-339.45130548571|-339.45130548571|-349.61256165079|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-363.05306978584|-363.05306978584|-363.05306978584|-371.28118865094|-392.75687627882|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659||311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||-1609.6191938896|-1619.8546598773|-1624.2829554192|-1625.3143949103|-1646.1826610114|-1674.0918455682|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1690.529473873|||-1697.25497097|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1714.7644188164|||-1714.888231697|-1714.888231697|-1714.888231697|-1714.888231697|-1755.1535907744|-1774.3373230827|-1795.0970256475|-1803.9966951638|||-1821.1074390709|-1824.2526857561|-1824.2526857561|-1824.2526857561|-1824.2526857561||-1824.2526857561|-1824.2526857561|-1854.7252063957|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|||||||1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782||1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1663.2805380869|1660.2503018248|1660.2503018248|1660.2503018248|1660.2503018248|||1660.2503018248|1660.2503018248|1660.2503018248|1639.6300022528|1639.6300022528|1613.7555580587|1587.5061756208|1570.0068618009|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167||1562.3565574167|1562.3565574167|||1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1529.2056264404|1529.2056264404|1525.7840293782|1517.815588198|1494.9836600796|1494.9836600796|1494.9836600796|1481.3707334218|1463.7452593575|1448.6058437306|1443.4596584711|1443.4596584711|1443.4596584711|1443.4596584711|1443.4596584711|1426.8996205234|1398.2218005816|1382.1908895351||1353.8232105946|1350.0022779473|1350.0022779473|||1350.0022779473|1350.0022779473|1350.0022779473|1350.0022779473|1345.0025310525|1343.6139233917|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1478.9410520567|-1478.9410520567|-1497.712280063|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1546.6637107135|1426.3906574575|1426.3906574575|1426.3906574575||1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1332.4277949799|1294.3642166443|1281.5157962715|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784||-1379.9848181784|-1379.9848181784|-1379.9848181784|-1381.0937149223|-1381.0937149223|-1381.0937149223|-1410.3819054692|-1427.5702536657|-1427.5702536657|-1442.9879674885|-1442.9879674885|-1466.3755194317|-1473.4769794421|-1473.4769794421
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||281.45998600302|281.45998600302|281.45998600302|275.73331778113|270.10286145819|270.10286145819|260.33651273132|257.48501414591|254.20557127323|252.00619030359|246.21751889332|246.21751889332|240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|||240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|234.16690881511|-340.59232353876|-348.10258170974|-356.78064634415|-369.64516260461|-376.82795844957|-379.5283437649|-379.5283437649|-383.14260418323|||-388.82511575914|-394.02790639904|-396.91989599894|-399.91099555438|-401.34555061597|-406.38394512886|-409.73408823862|-409.73408823862|||-409.73408823862|-409.73408823862|-409.73408823862|-409.73408823862|-409.73408823862||-413.48232026513|-420.42480029459|-429.2497781051|-433.94419789456|-439.27133099395|-441.86584073328|-441.86584073328|-447.62871192586|-453.47634658429|-471.30705176032|-480.23005751147|||||||-490.3667305683|-492.56386489914|-492.56386489914|-494.57360961181|-494.57360961181||-494.57360961181|-494.57360961181|-494.57360961181|-494.57360961181|-494.57360961181|-495.36709137422|-495.36709137422|-495.36709137422|-498.85232374913|-503.16924861015|-505.51759087673|-505.51759087673|||-507.46398986303|-508.18221095892|-518.86912328769|-521.62854726876|-521.62854726876|-526.58727474306|-535.49046264576|-535.49046264576|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278||-538.78926471278|-538.78926471278|||-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-549.87696079198|-557.97440087997|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-587.81275851411|-594.1252872379|-606.91698581989|-610.66855508788|-610.66855508788||-610.66855508788|-610.66855508788|-610.66855508788|||-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|-651.02305308999|-651.02305308999|-651.02305308999|-660.23216430863|-660.23216430863|-660.98018256514|-676.36686951682|-680.96318835202|-698.01465372447|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868||-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-781.35451105409|-817.06056783788|-836.17840870876|-844.92045412084|-853.18008553702|-853.18008553702|-853.18008553702|-853.18008553702|-869.2967314998|-869.2967314998|-869.2967314998|-869.2967314998|-904.21859055534|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137||-909.51416439137|-968.07129376819|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529
06347|101290|/equities/alam-sutera-re|JKSE||127.01621898689|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-139.36315357776|-139.36315357776|-139.36315357776|-139.36315357776|-139.36315357776|-141.62915442765|||-141.62915442765|-141.62915442765|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|||-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-143.04345290809|||-144.42493965567|-144.42493965567|-144.42493965567|-144.42493965567|-146.08326628408||-146.48140698231|-146.64600775813|-149.05111973125|-150.33457747917|-150.83824071216|-150.83824071216|-150.83824071216|-151.93137856907|-157.81264285452|-159.00696423919|-159.00696423919|||||||-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919||-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-160.22464720888|-160.22464720888|-161.69405245431|-162.35869778373|-162.35869778373|||-162.35869778373|-162.35869778373|-162.35869778373|-162.95410864858|-164.72678738732|-165.1408748748|-166.10097208311|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.6799537729|-166.6799537729||-166.6799537729|-166.6799537729|||-166.6799537729|-166.69994863655|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-169.40435182403|-170.50483536004|-172.61648373337|-173.24053748153|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661||-173.42085020661|-173.42085020661|-173.42085020661|||-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.83786381922|-173.83786381922|-173.83786381922|-173.83786381922|-173.83786381922|-176.76429313246|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-181.24687393069|-182.99652658965|-185.21836287739|-187.90929208599|-189.01032453999|-189.12258282221|-189.41398091356|-190.83330715167|-190.83330715167|-190.83330715167|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907||-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-196.69854614943|-196.69854614943||-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-198.66505127714|182.09438248622|182.09438248622
06348|1025106|/equities/alfa-energi-investama|JKSE||-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-106.20756519404|-106.20756519404|-110.39729466005|-111.3786208818|||-111.3786208818|-111.3786208818|-111.3786208818|-111.3786208818|-111.3786208818|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|||85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|78.186506289548|||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|||||||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|65.751064860621|-105.33147371661|-109.7016374629|-111.72404162544|-114.96126373934|-114.96126373934|-114.96126373934|-114.96126373934|-114.96126373934|-122.40140415482||-126.61267128313|-130.68277897139|||-130.68277897139|-130.68277897139|-130.68277897139|-131.92530996822|-133.75034440913|-135.05593823237|-140.89622003996|-140.89622003996|-141.89471123298|-141.89471123298|-141.89471123298|-141.89471123298|-146.27190136998|-149.52433485553|-153.50535167349|-153.50535167349|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-160.75664371071||-160.75664371071|-162.76746137124|-162.76746137124|||-164.35273485694|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-182.1657470914|-182.1657470914|-183.73971899044|-186.03253633805|-186.03253633805|-186.03253633805|-193.11424239266|-193.11424239266|-195.46026932518|-206.20502869254|-206.20502869254|-206.20502869254|-206.20502869254|-208.9500318806|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|136.14531280655|136.14531280655|136.14531280655|136.14531280655|136.14531280655|116.05034756284||109.50038618093|91.667095756587|87.074550840652|74.739870007371|74.739870007371|74.739870007371|74.739870007371|74.739870007371|61.599855563745|54.230156323343|54.230156323343||54.230156323343|54.230156323343|52.968414787988|52.968414787988|52.968414787988|52.968414787988|52.968414787988|52.968414787988|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.108372072396|52.108372072396|52.108372072396|52.108372072396|52.108372072396|52.108372072396|52.108372072396|51.28708008044|51.011769657669|51.011769657669|51.011769657669|47.624188508521|-66.096460360666|-66.096460360666||-66.096460360666|-66.096460360666|-66.096460360666|-66.096460360666|-66.096460360666|-67.662733734073|-69.125259704526|-70.416955227251|-70.601179292902|-70.601179292902|-70.808381790737|-70.808381790737|-70.808381790737|-70.808381790737
06349|101291|/equities/alkindo-narata|JKSE||-633.62199700059|-633.62199700059|-647.13555222288|-657.45129904059|-657.45129904059|798.72077884379|789.93221893582|789.93221893582|789.93221893582|789.93221893582|789.05686757706|789.05686757706|789.05686757706|789.05686757706|789.05686757706|789.05686757706|789.05686757706|787.78625626798|||787.78625626798|779.52006946664|779.52006946664|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|757.06091630281|755.66510432422|755.66510432422|||755.66510432422|755.66510432422|755.66510432422|755.66510432422|755.66510432422|755.66510432422|750.18344924913|749.47421585676|||749.47421585676|749.47421585676|749.47421585676|749.47421585676|749.47421585676||739.13801761862|725.43113068736|719.49379772498|719.49379772498|719.49379772498|719.49379772498|703.60421969442|692.57678541843|692.57678541843|692.57678541843|692.57678541843|||||||692.57678541843|692.57678541843|692.57678541843|692.57678541843|692.57678541843||692.57678541843|664.25198379826|651.66887088695|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|||651.32882049942|651.32882049942|651.32882049942|651.32882049942|638.93243484136|638.93243484136|638.93243484136|638.93243484136|623.8138164904|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008||-723.77823831008|-723.77823831008|||-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-738.33091674908|-738.33091674908|-738.33091674908|-754.8121297212|-762.56903302355|-764.79892558173|-766.85052540954|-766.85052540954|-789.55613934393|-790.22362881967|-790.22362881967|-793.58180979963|-814.25756644404|-827.50840716004|-837.23156351116|-845.87230063106|-845.87230063106|-855.69144514562|-868.72400635262|-868.72400635262|-901.08222928069|-955.64692142298|780.09880898798||780.09880898798|780.09880898798|780.09880898798|||751.49867665332|749.40147689069|749.40147689069|749.40147689069|739.33497432299|724.53886035888|716.15428928765|692.67143254183|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|688.20072828112|688.20072828112||676.0563647568|670.34040528533|668.96963615473|668.96963615473|664.80819278362|664.80819278362|663.67576975958|652.97307751064|-712.73240396345|-712.73240396345|-712.73240396345|-716.92489329272|-719.08321476969|-720.82299157094|-720.82299157094|-720.82299157094|-720.82299157094|-741.1922128566|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-744.12060150087|669.90400861257|669.90400861257|669.90400861257||669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257
06350|101292|/equities/alumindo-light|JKSE||-62.651830004156|-62.946477782396|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-66.841924829526|-69.865744154058|60.035768409429|60.035768409429|58.478747235213|58.478747235213|58.478747235213|58.478747235213|58.478747235213|||58.478747235213|55.920830261348||54.134255845942|51.690052921666|-60.264356278095|-60.264356278095|-60.264356278095|-64.515951420105|-65.35105713345|-66.278952370501|-68.309947078334|-70.233274531482||-75.036971701647||||-75.707746335163|-76.453051483515|-76.781168315016||-79.201298127796|-79.291726083698|-79.291726083698|||-79.324140092998|-80.249044547776|-81.776716164195|-84.751906849106|-86.779896499007||-90.866551665563|82.032162939875|82.032162939875|82.032162939875|82.032162939875|82.032162939875|82.032162939875|82.032162939875|73.591292155416|67.268102394907|-85.385319074201|||||||-85.385319074201|-85.385319074201|-85.858418610125|-85.858418610125|-89.398242900139||-96.664714333488|-106.62746037054|-114.75273374505|-121.16970416116|-127.68856017907|-131.32062242119|-133.91180269021|-136.62422521134|-140.02691690149|-143.8076854461|-143.952983829|-148.16998203223|||-148.27158275584|-148.27158275584|-154.21800340227|-154.21800340227|-164.63111489141|-165.8679054349|-167.68656159433|-172.98506843815|-186.37229826461|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-191.0383358807||-191.82037320077|-193.02263688975|||-197.58070765528|-200.64523072808|-201.16136747565|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-209.8563274404|-209.8563274404|-209.8563274404|-209.8563274404|-209.8563274404|-213.11814160044|-218.07571288938|-222.25079209931|-222.83421344368|-223.42690382631|-224.55885298533|-224.55885298533|-224.55885298533||-225.45428109481|-228.72697899424|-232.86046789412|||-232.86046789412|-235.81539246188|-235.81539246188|-240.57265829097|-246.30295365664|-252.8921707296|-253.88018969955|-259.71892958322|-259.71892958322|-259.71892958322|-259.71892958322|-263.02103287025|-268.35670318917|201.26458404759|201.26458404759|201.26458404759|201.26458404759|201.26458404759|201.26458404759|180.98946352962|-218.92212390917|-218.92212390917|-218.92212390917|-218.92212390917|-218.92212390917|-221.44706655453|-221.44706655453|-225.2186006846|-225.2186006846|-226.43654405507|-226.43654405507|-233.54060450563|-233.93400500626|-236.03778334028|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236||-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-243.7929016804|-244.99211297822|-245.80948282334|-245.80948282334|-245.80948282334|-248.12281830042|-248.12281830042|-250.58090922269|-255.8676769141|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515||-256.17608693515|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246
06351|955951|/equities/anabatic-technologies-tbk|JKSE||-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-358.30841872982|-366.05088778781|-366.05088778781|-366.05088778781|-366.05088778781|-366.05088778781|-366.72320865312|-370.23852920138|||-370.23852920138|-372.93169911265|-375.14633234739|-375.60774074147|-375.60774074147|-375.60774074147|-375.60774074147|-375.60774074147|-375.60774074147|-377.23177869317|-377.23177869317|-378.76762801626|-378.76762801626|-382.29736446251|-386.99707162501|||-387.21896847224|-387.90996496915|-391.10983839224|-391.10983839224|-391.10983839224|-391.10983839224|-396.45537599138|-401.42980847346|||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|||||||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-407.62939317711|-407.62939317711|-410.47710353013|-413.31108600842|-413.31108600842|||-413.31108600842|-413.31108600842|-418.74208149188|-418.74208149188|-422.26897943542|-428.4169813929|-428.4169813929|-428.4169813929|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063||-437.73329275063|-437.73329275063|||-437.73329275063|-437.73329275063|-441.59665771683|-441.59665771683|-450.10739746314|-453.89710829238|-463.6634536582|-465.31290575086|-465.31290575086|-472.27519228502|-472.27519228502|-485.19465809446|-487.04891370983|-487.04891370983|-487.04891370983|-491.05434856647|-497.65968958824|-497.65968958824|-501.74804082951|-501.74804082951|-501.74804082951|-501.74804082951|399.60301273225|399.60301273225|399.60301273225|399.60301273225|399.60301273225||399.60301273225|399.60301273225|386.11445859138|||346.90495399043|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097||337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115||333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115
06352|101293|/equities/ancora-indones|JKSE||77.855942784409|75.895491982677|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|||75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|||75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|||75.56359100715|75.56359100715|75.56359100715|-97.200208476066|-97.200208476066||-97.200208476066|-97.278009417851|-98.142232686502|-98.78564154527|-98.78564154527|-98.78564154527|-98.928490605855|-99.476100673172|-100.47344519241|-102.30382799157|-104.06062794021|||||||-104.06062794021|-104.06062794021|-104.06062794021|-105.34514215579|-107.88349128421||-109.09276809356|-110.43640899285|-111.30420863315|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|||94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515||94.631299348515|94.631299348515|||94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|83.127982645425||-113.99458057239|-113.99458057239|-113.99458057239|||-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-115.23062125749|-118.14513473054|-120.21681636727|-121.01868485252|-122.09714179323|-122.09714179323|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.35157090974|-123.35157090974|-123.61285656638|-125.40317396264|-125.55908218071|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-127.50062235034|-129.16735816705|-130.03377551488|-130.03377551488|-131.81530612764||-133.18367347516|-135.98185941684|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-138.46480803951||-140.84978671057|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-144.64670736621|-148.32967485134|-150.19365548881
06353|1031278|/equities/ayana-land|JKSE||9.4794438139023|9.4794438139023|9.3104931265581|8.6227701406201|8.2997563490628|8.2997563490628|8.2997563490628|8.2997563490628|7.7999856425962|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-10.200014357404|||-10.333349286004|-10.981499206671|-11.287378884323|-11.287378884323|-11.287378884323|-11.430420982581|-12.089356647312|-12.432618497014|-12.591798330015|-12.768664811128|-12.965183123475|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|||-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465||-13.371790624465|||-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465||-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.746434027183|-14.459737886272|-14.459737886272|||||||-14.459737886272|-14.459737886272|-14.621930984747|-15.468812205274|-15.632013561416||-15.813348401573|-16.68149822397|-18.034998026634|-18.872220029593|-19.191355588437|18.110623335478|18.110623335478|18.110623335478|-18.048919820018|-18.048919820018|-18.048919820018|-18.048919820018|||-18.048919820018|-18.165466466686|-18.294962740763|-18.932052766374|-18.932052766374|-19.03561418486|-20.317349094288|-20.574832326987|-20.638702585541|-20.70966953949|-20.788521710545|-20.876135233938|-20.973483593265|-21.081648436961|-21.201831596623|-21.335368440693|-21.983742711881||21.018063653466|20.908959614962|||19.787732905513|18.819703228348|18.577448031498|18.530497812775|17.978330903084|17.753701003426|17.726334448252|17.695927164724|17.662141294138|16.624601437931|16.58289048659|16.5365449851|16.485049983444|16.427833314938|16.36425923882|16.293621376467|15.215134862741|-15.872072374732|-16.635635971925|-16.706262191027|-16.784735767808|-16.871928630898|-16.968809589887|-17.076455099874|16.137272111251|16.041413456945|15.93490384105||15.316559823389|-16.981600196234|-17.590666884704|||-17.751257729361|-17.751257729361|-17.751257729361|-17.834730810402|-17.927478678224|-18.030531864693|-18.145035405215|-18.27226156135|-19.080290623722|-19.200322915247|-19.333692128052|-20.148546808946|-20.776163121052|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.140631364377|-21.281254937322|-21.281254937322|-21.281254937322|-21.281254937322|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|20.209661303376|19.621845892641|-20.642393452622|-20.713770502913|-20.79307833657|-21.107210722148|20.35422427584|20.2824714176|20.202746019555|20.11416224395|20.015735826611|19.966406515867|19.966406515867|19.966406515867|19.966406515867|19.966406515867||19.966406515867|19.966406515867|19.966406515867|19.351562795408|-20.942708005102|-21.047453339003|-21.45981893704|-21.45981893704|21.600201181067|21.555779090074|21.506421211193|-21.548420876452|-22.109356529391|21.656270522899|21.618078358776|21.575642620863|21.528491800959|21.476102001065|21.417891112295|21.353212346994|21.281347052215|21.201496724684|21.112774138538|21.014193487264|-21.013582905226|-21.013582905226|-21.013582905226|-21.013582905226|-21.013582905226||-21.013582905226|-21.126203228028|-21.251336920032|-21.390374355591|-21.544860395101|-21.716511550112|-21.90723505568|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||257.52971645765|256.44633517528|256.44633517528|256.44633517528|256.44633517528|256.44633517528|247.27370575032|244.7485619448|233.78213983356|233.78213983356|233.78213983356|233.78213983356|229.67267159512|229.67267159512|229.67267159512|229.67267159512|221.0807462168|212.84042742814|||212.84042742814|207.73301398524|207.73301398524|207.73301398524|207.73301398524|207.73301398524|201.37001553915|192.74446171017|191.93829078908|183.84223561816|183.84223561816|183.84223561816|183.84223561816|181.60248402018|179.66942668909|||175.35491854343|174.9499094927|172.61744397484|172.61744397484|172.61744397484|172.61744397484|172.61744397484|167.05174342468|||167.05174342468|167.05174342468|167.05174342468|167.05174342468|164.83527047187||152.44618720421|152.44618720421|152.44618720421|146.27354133801|136.97060148668|-149.03629446089|-149.03629446089|-154.8736605121|145.64037720878|143.4855639267|143.4855639267|||||||143.4855639267|143.4855639267|143.4855639267|143.4855639267|143.4855639267||143.4855639267|143.4855639267|143.4855639267|142.5006962058|142.5006962058|141.66744022866|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|||140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|139.58805887737|139.58805887737|139.58805887737|139.58805887737|139.58805887737||139.37562097486|136.63957886096|||135.04397651217|134.60441834686|134.1160203854|133.57335598378|132.97039553753|132.80043948614|132.38937720683|131.93264134092|131.12710157128|131.12710157128|131.12710157128|131.12710157128|129.80789063476|129.23098959418|128.75665510464|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|-150.55432427557||-151.6714714173|-153.24607935256|-154.38453261396|||-155.58584273328|-155.58584273328|-157.5398252592|-159.82202806578|-162.74669785086|-163.82966427874|-165.31073808749|-165.56748676387|-169.74165195986|-176.5462799554|-180.32919995044|-192.08799994494|-197.54222216104|-205.60246906782|-209.28052118647|-215.47835687386|-219.64261874873|-229.32513194303|-240.5834799367|-244.64831104078|-246.49812337864|-249.55347042072|-251.17052268968|-252.96724743298|-254.96360825887|-256.1817869543|-259.31309661589|-263.79232957321|-265.99147730357|-270.21275255952|-283.90305839947|-291.89228711052|-293.9914301228|-297.768255692|-302.52028410222|-308.35587122469|-311.87911004758|-311.87911004758|-311.87911004758|-319.75456671953|-328.06062968837|-329.17847743152|-338.64275270169|-348.15861411299|-353.06512679221|-410.5168075469|-506.46311949656|424.4159018561|424.4159018561|423.90655761789|422.89617513099|419.21797236776|412.57552485307|404.13858383336|404.13858383336|404.13858383336|404.13858383336|400.93175981485|384.92417757205|372.47130841339|361.07923157043||-430.57863158841|-448.97625732045|-456.75139702272|-466.27933002525|434.64892637763|434.64892637763|434.64892637763|434.64892637763|434.64892637763|434.64892637763|434.64892637763|430.16547375293|424.62830416992|420.80922685547|415.56580761718|403.6286751302|401.58741681134|395.3193520126|394.1473481637|394.1473481637|382.83038684856|381.70042983173|372.8400368293|372.8400368293|358.71115203255|351.56794670284|345.51994078093|342.19256329969|342.19256329969||342.19256329969|342.19256329969|341.4361814441|336.15131271567|330.72368079519|317.4707564391|314.85639604344|300.28488449271|281.31534223966|281.31534223966|281.31534223966|274.79482471074|268.54980523415|268.05533914906
06355|1091190|/equities/andira-agro|JKSE||5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|||4.989211997026|4.7657911078066|-6.1233941353351|-6.1233941353351|-6.1233941353351|-6.1233941353351|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|||-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.5474894917246|-6.830543879694|-7.1450487552156|-7.9944986169062|||-8.0494429076736|-8.6104921196373|-9.6783245773748|-10.753693974861|-11.837437749845||-12.930486388717|-14.033873765241|-15.148748628046|-16.276387364495|-17.418208182773|-18.575786869747|-19.750874299719|-20.945415888577|-22.16157320953|-23.401748010589|-25.335275567321|||||||-27.261417297023|-29.179352552248|-31.088169502498|-32.986855002776|-35.540950003084||-38.045500003427|-40.495000003807|-43.55000000423|-46.5000000047|49.999999994777|49.999999994197|49.999999993552|49.999999992836|49.99999999204||49.999999991155|49.999999990173|||49.999999989081|49.999999987867||49.999999986519|49.999999985021|49.999999983357|49.999999981508|49.999999979453|49.99999997717|49.999999974634|49.999999971815|49.999999968684||49.999999965204|49.999999961338|49.999999957042||||49.999999952269||||49.999999946965|49.999999941073||||49.999999934525|49.99999992725||49.999999919167||49.999999910186|||49.999999900206|49.999999889118|49.999999876798|49.999999863109|49.999999847898|49.999999830998|49.99999981222|49.999999791356|49.999999768173|49.999999742415|49.999999713794|49.999999681993|||49.999999646659|49.999999607399|49.999999563777|||49.999999515307|49.999999461453|49.999999401614|49.999999335127|49.999999261252|49.999999179169|49.999999087966|49.999998986628|49.999998874032|49.999998748924|49.999998609915||49.999998455462|49.999998283846|49.999998093163|49.999997881292|49.99999764588|49.999997384311|49.999997093679|49.999996770754|49.999996411949|49.999996013277|49.999995570307|49.999995078119|49.999994531244|49.999993923604|49.999993248449|49.999992498276|49.999991664752|49.999990738613|49.99998970957|49.999988566189||49.999987295765|49.999985884184|49.99998431576|49.999982573066|49.99998063674|49.999978485267|49.999976094741||49.999973438601|49.999970487335|49.99996720815|49.999963564611||49.999959516234||49.999955018038||||49.999950020042|||49.999944466713|49.999938296348|49.999931440387|49.999923822652|49.999915358502|||49.999905953891|49.999895504324|49.999883893693|49.999870992992|49.99985665888|49.999840732089|49.999823035655|49.99980337295|49.999781525499|49.999757250555|49.999730278394|49.999700309327|49.999667010363|49.999630011515|49.999588901683|49.999543224093|49.999492471214|49.999436079127|49.999373421252||49.999303801391|49.99922644599|49.999140495544|49.999044995049|49.998938883388|49.998820981542|49.998689979491|49.998544421657|49.99838269073||49.9982029897|49.998003321889|49.997781468766|49.997534965295|49.99726107255||49.996956747278|49.996618608086|49.996242897874|49.995825442082|49.995361602313|49.994846224793||49.994273583103
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1722.4344123638|1719.6493470709|1711.8326078566|1710.9251198406|1698.2501331563|1696.4135400849|1696.4135400849|1696.4135400849|1696.4135400849|||1696.4135400849|1696.4135400849|1688.237266761|1674.9426592246|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|||-1764.2161866936|-1797.4624296596|-1847.1804773995|1725.3550251116|1721.9197840884|1721.9197840884|1707.7500467605|1707.7500467605|||1707.7500467605|1702.6543787167|1702.6543787167|1687.6715319074|1684.0080640833||1684.0080640833|1678.8978489814|1675.7206433215|1675.7206433215|1675.7206433215|1671.0440041006|1671.0440041006|1661.9933378896|1639.5288122094|1639.5288122094|1611.9764580104|||||||1592.196064456|1586.8845160623|1584.548785262|1584.548785262|1578.3875391801||1536.2639324223|1503.9043693581|1465.7270770645|-1566.0048365052|-1566.0048365052|-1566.0048365052|-1566.0048365052|-1566.0048365052|-1566.0048365052|1487.1281217779|1487.1281217779|1487.1281217779|||1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779||1485.3297060672|1485.3297060672|||1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1468.4218956302|1453.2465507002|1441.9406118891|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436||1439.8041641436|1439.8041641436|1439.8041641436|||1439.8041641436|1439.8041641436|1439.8041641436|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1420.345335025|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1653.4165906809|-1671.2700734659|-1671.2700734659|-1671.2700734659|-1671.2700734659|-1671.2700734659|-1676.4111927399|-1704.9013252666|-1724.3348058517|-1735.5155563206|-1735.5155563206|-1735.5155563206|-1735.5155563206|-1735.5155563206|-1737.7950625784|-1741.4389584204|-1747.9877315783|-1775.8197017536|-1798.688557504|-1808.7513055605|-1808.7513055605|-1808.7979080994|-1808.7979080994|-1814.7754534438|-1848.0838371598|-1858.8619679314|-1858.8619679314|-1858.8619679314|-1858.8619679314||-1875.957742146|-1894.1197134955|-1919.2996816617|-1920.6107574019|-1927.9008415577|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1935.0413071394|-1936.1621075795|-1936.1621075795|-1947.6801195327|-1954.8184081382|-1954.8184081382|-1954.8184081382|-1957.8537868202|-1958.0453602944|-1958.0453602944|-1958.0453602944|-1958.0453602944|-1958.0453602944|-1958.0453602944|1875.5879971737||1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||1256.147565701|1246.7253897543|1246.7253897543|1243.8615441715|1225.4017157461|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1350.342133792|-1353.9262033091|-1353.9262033091|-1353.9262033091|-1353.9262033091|-1353.9262033091|||-1386.8624481213|-1415.2005532361|-1415.2005532361|-1428.0006147068|-1430.8340163409|-1489.2600181566|-1508.3444646184|-1551.7716273538|-1601.9684748375|-1618.5760831528|-1635.9178701698|-1657.4087446331|-1677.3986051479|-1677.9428946087|-1679.1032162319|||-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|||-1694.5294962336|-1694.5294962336|-1694.5294962336|-1696.6994402595|-1752.9993780661||-1771.7893556372|-1771.7893556372|-1774.765950708|-1826.4066118978|1645.6057833367|1645.6057833367|1645.6057833367|1645.6057833367|1645.6057833367|1645.6057833367|1585.6730925963|||||||1571.765671987|1571.765671987|1571.765671987|1571.765671987|1571.765671987||1571.765671987|1571.765671987|1571.765671987|1571.765671987|1571.765671987|1571.765671987|1539.8341629469|1539.8341629469|1499.8157366077|1495.0730406752|1492.0256007502|1466.1395563891|||1440.7106182101|1424.9562424557|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955||-1556.1270109955|-1556.1270109955|||-1556.1270109955|-1576.807789995|-1622.0086555499|-1650.8429506111|-1670.1032784567|-1685.559603033|-1685.559603033|-1697.6353123864|-1697.6353123864|-1698.7614582071|-1705.5682868968|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1728.5915264287|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844||-1738.7771475844|-1738.7771475844|-1738.7771475844|||-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1766.6968306493|-1791.6075896104|-1801.5084329004|-1803.8982587782|1644.2993706746|1644.2993706746|1644.2993706746|1600.8393287717|1600.8393287717|-1702.1207456612|-1702.1207456612|-1702.1207456612|-1702.1207456612|-1702.1207456612|-1724.5786062902|-1727.9982793706|-1727.9982793706|-1732.3441622561|-1732.3441622561|-1732.3441622561|-1732.3441622561|-1732.3441622561|-1758.7157358401|-1773.0174842668|-1781.0024908807|-1781.0024908807|-1781.0024908807|-1781.0024908807|-1790.8361009785|-1807.8734455317|-1840.1371617019|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1836.5231744526|-1854.747971614|-1880.5533017933|-1900.8925575481|-1912.3806194979||-1927.3673549977|-1939.5748388863|-1946.038483101|-1946.038483101|-1946.038483101|-1946.038483101|-1946.038483101|-1974.2094256678|-1993.288250742|-2001.9869452689|-2013.3188280765|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667||1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1927.5596010772|1927.5596010772|1927.5596010772|1927.5596010772|1914.8809226668|1914.8809226668
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||-17.20688735182|-18.618763724244|-19.020848582494|-20.912053980548|18.042162243835|17.713513604261|16.070570671401|15.745078523779|14.105642804199|13.784047560221|13.648941733579|12.665360164913|12.665360164913|11.517066849903|10.502551666547|10.502551666547|9.3361685183853|9.1512983537614|||-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.975231744663|-11.049192551035|-11.049192551035|-11.049192551035|-11.049192551035|||-11.049192551035|-11.049192551035|-11.049192551035|-11.253887484858|-11.253887484858|-11.253887484858|-11.253887484858|-11.253887484858|||-11.253887484858|-11.253887484858|-11.253887484858|-11.253887484858|-11.837652760954||-12.930725289949|-14.034139211054|-15.149043567838|-16.276715075375|-17.418572305972|-18.57619145108|-19.751323834534|-20.945915371704|-22.162128190783|-23.402364656425|-25.335960729361|||||||-27.262178588179|-29.18019843131|-31.089109368122|-32.987899297914|-35.542110331015||-38.046789256684|-40.496432507426|-43.551591674918|-46.501768527687|49.998034969237|49.997816632486|49.997574036095||||49.99730448455||||49.997004982833|49.996672203148|49.996302447943|49.995891608825|49.995435120917|||||||49.99492791213|||49.994364346811|49.993738163123|49.99304240347||49.992269337189||||49.991410374654|49.990455971838|||49.989395524265||49.988217249183||49.986908054648|49.985453394053|49.983837104504|49.982041227226|49.980045808029||49.977828675588|49.975365195098|49.972627994553|||49.969586660614||49.966207400683|49.962452667425|49.958280741583|49.953645268426||49.948494742696||49.942771936328|49.936413262587|||||49.929348069541|49.921497855046|49.912775394495|49.903083771662|49.892315301846|49.880350335385||49.867055928205|49.852284364672|49.835871516303|49.817635018114|49.797372242349|49.774858047055|49.749842274505|49.722046971672|49.691163301858|49.656848113176|49.618720125751|49.576355695279|49.529284105865|49.47698233985|49.4188692665|49.354299185|49.28255465|49.2028385|49.114265|49.01585|48.9065||48.785|48.65|-51|-50|-50|-50||-50|-50|-50||-50|-50||-50||-50||-50||-50|||||-50||-50|-50|-50|-50|||-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||50|50||50|50|50|||||50|50|||50||50|50|50|50|50
06359|101295|/equities/apexindo-prata|JKSE||132.05870423233|132.05870423233|132.05870423233|126.00967136925|124.84407929917|124.60453255463|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-143.16393361545|-143.34881512828|-145.16535014254|||-148.29483349171|-148.57363939122|-148.57363939122|-148.57363939122|-148.57363939122|-148.57363939122|-148.57363939122|-149.19293265691|-154.71436961879|-158.40485513198|-160.06095014665|-165.34550016294|-165.6994498876|-165.6994498876|-165.6994498876|||-165.6994498876|-165.6994498876|-165.6994498876|-165.6994498876|-167.11049987511|-168.95611097235|-169.61790108038|-172.74211231154|||-176.44087939696|-176.44087939696|-176.7676437744|-177.63071530489|-179.83431454717||-179.83431454717|-179.83431454717|-182.7047939413|-185.94977104589|-186.61085671766|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|||||||-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491||163.5302099911|163.5302099911|163.5302099911|163.5302099911|163.5302099911|163.5302099911|163.5302099911|160.92245554567|157.48594325502|157.48594325502|157.48594325502|157.48594325502|||157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502||157.48594325502|157.48594325502|||157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|152.59549250558|-190.39389721602|-192.8821080178||-195.53567557534|-198.60860847097|-198.60860847097|||-198.60860847097|-201.0651205233|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-206.1727693248|-206.1727693248|-209.52529924978|-217.91699916642|-223.6299990738|-230.53333230422|-236.2592581158|-241.51028679534|-242.82755390307|-242.82755390307|-242.82755390307|-243.58617100341|-247.20685667046|-248.45206296718|-254.92189707432|-254.92189707432|-254.92189707432|-255.28929639824|-255.28929639824|-255.28929639824|-257.87699599804|-263.10824230392|-263.10824230392|-263.10824230392|-263.10824230392|-263.10824230392|-265.00915811547|-267.39906457274|-271.2211828586|-288.91242539844|-291.93336817345|-291.93336817345|-291.93336817345|-292.81485352606|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-299.83459304939|-315.03843672155|-320.15856385376||-320.15856385376|-326.39840428196|228.38756459897|228.38756459897|228.38756459897|228.38756459897|228.38756459897|228.38756459897|204.98618288774||204.76242543082|179.73602825647|176.05682500799|176.05682500799|167.11869445332|141.0207716148|-178.60435003171|-178.60435003171|-178.60435003171|-178.60435003171|-178.60435003171|-178.60435003171|-182.11594447968|-183.01771608853|-188.24190676503|-189.43545196115|-191.87272440128|165.80437318384|165.80437318384||165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||-269.40128265617|-269.40128265617|-272.12658800572|-272.12658800572|-272.12658800572|-274.00813334039|-274.00813334039|-275.82764427798|-275.82764427798|-275.82764427798|-275.82764427798|-275.82764427798|-275.82764427798|-275.82764427798|-275.82764427798|-275.82764427798|-284.47516030886|-302.97240034318|||-304.19155593687|-307.56090880619|-307.56090880619|-307.56090880619|-307.56090880619|-307.56090880619|-307.56090880619|-316.51212089577|-321.15076653798|-321.15076653798|-326.45773646665|-326.45773646665|-332.17526274072|-336.08362526746|-339.20402807496|||-341.29553800072|-341.29553800072|-341.29553800072|-341.29553800072|-341.29553800072|-341.29553800072|-341.29553800072|-341.29553800072|||-341.29553800072|-341.29553800072|-341.29553800072|-341.29553800072|-345.10615333413||-353.11794814904|-357.01994238782|-365.24438043091|-367.53275779274|-367.53275779274|-367.53275779274|-367.53920811024|-367.53920811024|-367.53920811024|-367.53920811024|-367.53920811024|||||||-367.53920811024|-367.53920811024|-367.53920811024|-367.53920811024|-372.99617024724||-372.99617024724|-372.99617024724|-373.10685583026|-373.94597748859|-373.94597748859|-373.94597748859|-373.94597748859|-378.05108609843|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|||-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.4287167306|-383.25412970066|-383.57905308733|-383.57905308733||-383.57905308733|-387.86561454148|||-395.40623837942|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-399.40478953432|-403.89421059369|-409.7713451041|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|355.39784031023|352.44204478914|345.49996407601||345.49996407601|345.49996407601|345.49996407601|||345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|-361.61233678627|-361.61233678627|-362.86437837435|-362.86437837435|-362.86437837435|-362.86437837435|-362.86437837435|-363.62708708261|-364.36343009179|-366.29270010199|-370.54744455777||-373.60827173085|-374.31469552028|-374.31469552028|-374.31469552028|-374.31469552028|-375.57369817318|-375.57369817318|-376.85966463687|-381.28851626319|-383.87612918132|-387.08458797924|-387.27875015888|-387.27875015888|-387.27875015888|-387.27875015888|-394.86527795431|-398.96141994924|-401.66841969042|-401.66841969042|-406.18713298935|-408.09522591278|-408.09522591278|-409.91635067957|-409.91635067957|-409.91635067957|-409.91635067957|-409.91635067957|-413.46261186619|354.12452959747||354.12452959747|354.12452959747|354.12452959747|354.12452959747|354.12452959747|350.14139456478|350.14139456478|345.93488284975|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431
06361|101209|/equities/arkaprin|JKSE||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099||-717.99262870099|-717.99262870099|-743.54612990533|-743.54612990533|-743.54612990533|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|||||||-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787||-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-754.46611436957|||-754.46611436957|-754.46611436957|-754.46611436957|695.22930193662|695.22930193662||695.22930193662|695.22930193662|695.22930193662||695.22930193662|695.22930193662|695.22930193662|695.22930193662|695.22930193662|-738.33655499939|-744.26283888821||-747.51426543134|-748.63410895932|||-748.63410895932|-748.63410895932|-756.26012106591|-759.09248431964||-759.09248431964|-759.09248431964|-759.09248431964|-759.09248431964|-764.5472047996|707.43867654375||707.43867654375|707.43867654375|706.73068391294|706.73068391294|706.73068391294|706.73068391294|706.73068391294|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832||-748.24520059832||-748.24520059832|-748.24520059832|-748.24520059832|||-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832||-748.24520059832|-748.24520059832|-748.24520059832|-752.21688955368|-759.68543283743|-762.96355670429|-762.96355670429|-762.96355670429|-774.18602635826|-774.18602635826|-774.18602635826|-774.18602635826|-774.18602635826|-783.26225150918|-789.18027945464|-792.97808828293|-793.18667802872|-793.18667802872|-793.18667802872|-803.54075336524|-811.1614239077|-811.1614239077|-824.78803650396|-824.78803650396|-824.78803650396|-824.78803650396|-824.78803650396|-824.78803650396|-830.04226278218|-845.05111492755|-845.05111492755|-845.05111492755|-850.89012769727|-853.37466076443|-853.37466076443|-853.37466076443|-857.91628973826|-863.78554288674|-863.78554288674|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-891.25870324515|-977.50967027239||-984.87612504942|-984.87612504942|-984.87612504942|-984.87612504942|-984.87612504942|-984.87612504942|-991.52902783269|-996.75260815911|-996.75260815911|-996.75260815911|-996.75260815911|-996.75260815911|-996.75260815911|-999.78630865724|-999.78630865724|-999.78630865724|-999.78630865724|-999.78630865724|-999.78630865724|-1003.5324798238|-1003.5324798238|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325||-1026.443129925|-1033.2701443612|-1037.2446048457|-1046.559373336|-1046.559373336|-1046.559373336|-1046.559373336|-1052.5659703733|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331
06362|953931|/equities/argo-pantes-tbk|JKSE|||-1186.6025754023|-1191.7806393359|-1220.3118214844|-1246.7353572048|-1289.92019408|-1289.92019408|-1338.7594988643|-1338.7594988643|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|||958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|-967.37538590065|-967.37538590065|-971.52820655628|-972.25356284031|966.92295747546|||966.92295747546|966.92295747546|966.92295747546|966.92295747546|-968.97449169393|962.43889914329|962.43889914329||||961.59877682588|960.66530758431|954.62811953813|-954.10108698997|-954.10108698997|||||-958.57487927293|-958.57487927293|-958.57487927293|-962.86097696992|-963.73441885547||-968.03824317275||||||||-976.43138130305|-983.25709033672|||-983.61898926303|||-984.02109918114||-984.46788797904|-984.96431997672|981.15075558143|980.72306175714|980.24784639682|964.7198293298|959.13314369978|953.48127077754|947.7569675306|||946.95218614511|-951.03952517818||-951.03952517818|-951.03952517818|-955.5994724202|-960.11052491133|-961.23391656815|-969.14879618683|-970.16532909648|-971.2948101072|-979.21645567467|973.09282702815|-975.52762227077|-975.52762227077||||||||||-975.52762227077|||-975.52762227077|-980.03069141197|-984.4785460133||-984.85005680654|-984.85005680654|-989.27784089615|-990.30871210684|-990.87495321832|-990.87495321832|986.94450219961|986.94450219961|981.04944688845|980.05494098717|973.94993443019|972.72214936688|||966.35794374098|959.8421597122|953.15795523577|-969.76960873008||-969.76960873008|-969.76960873008|-988.63289858898|||993.18566823447||942.42852026052|941.58724473391|930.65249414879|924.61388238755|923.4598693195|907.17763257722|905.7529250858|904.169916762|894.91101862445|892.12335402716|880.13706003018|862.9300667002|840.47785188911|826.08650209901|-859.90388655665|850.49862537858|839.50137462142||828.89041624602|818.21157360669|817.45730400743|||806.61922667492|805.6880296388|799.65336626533|788.50374029481|772.22637810535|755.80708678372|749.23009642636|746.70109249157|746.70109249157|746.70109249157|744.66788054619|732.40875616244|728.2319512916|713.31327921289|-736.8741342079|735.69540643566|729.66156270629|718.51284745143|712.23649716826|709.15166352029|707.94629280032|701.13441975358|-710.94516079805|-710.94516079805|-710.94516079805|-710.94516079805|-710.94516079805|701.17204355772|700.19115950858|693.21146708996|693.21146708996|693.21146708996|690.68102481475|690.68102481475|690.68102481475|690.16175903056||690.16175903056|675.20817425317|675.20817425317|675.20817425317|-665.32425082981||-665.91583425535|666.76018416073|606.40020462303|606.00022735892|595.55580817658|585.06200908509|569.51334342787|567.23704825319|561.93005361466|546.58894846073|546.20994273415|530.78882526016|520.32091695574|504.80101883971|504.22335426634|503.58150474038|||502.86833860042||||||502.07593177825|||501.19547975361|-505.66104061448|-505.66104061448|||-505.66104061448|-505.66104061448|-505.66104061448|-505.66104061448||
06363|101296|/equities/arita-prima-in|JKSE||-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-185.09632428446|-185.09632428446|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|||-185.32711613365|-185.32711613365|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|||-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-191.50347807738|-192.78164230819|-193.87239791135|-193.87239791135|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|||||||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-197.59042969372|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402||-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.8182533336|-198.63139259289|-199.81265843654|-199.89527906247|-199.89527906247|-199.89527906247|-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897||-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897|-201.21483918389|-201.21483918389|-201.21483918389|-201.21483918389|-201.21483918389|-201.52993321734|-201.52993321734|-201.52993321734|-201.52993321734|-201.75548135259
06364|1096062|/equities/arkadia-digital|JKSE||13.561570111774|13.401744568638|13.22416063182|13.064006353662|13.064006353662|13.064006353662|12.029637473657|12.029637473657|11.310708304063|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|||10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|9.574359947882|-11.566209498732|||-11.566209498732|-11.566209498732|-11.566209498732|-11.962454998591|-12.18050555399|-12.480773247726|-12.480773247726|-12.480773247726|||-12.480773247726|-12.480773247726|-12.480773247726|-12.480773247726|-13.311970275251||-13.457744750279|-14.25479389613|-14.25479389613|-14.25479389613|-14.394215440144|-14.549128266827|13.791199670584|13.791199670584|13.656888522871|12.861301128767|12.861301128767|||||||12.861301128767|11.734779031964|-12.865186513081|-12.865186513081|-12.865186513081||-13.18354057009|-13.315045077878|-13.461161197643|-14.290179108492|-15.100199009435|-15.222443343817|-16.024937048685|-16.138818942984|15.912786087853|15.912786087853|15.912786087853|15.912786087853|||15.912786087853|15.791984542059|15.157760602287|14.341956224764|14.046618027515|13.440686697239|13.156318552488|-13.041582033965|-13.041582033965|-13.157313371073|-13.285903745636|-13.928781939596|-14.254202155107|-14.393557950118|-14.548397722354|-14.720441913726|-14.911602126363||-15.124002362625|-16.026669291806|||-16.91852143534|-17.798357150378|-18.664841278197|-19.516490309108|-20.351655899009|-22.335173221121|21.405363087643|20.339292319603|19.265880355115|18.184311505683|17.093679450759|15.99297716751|14.881085741678|13.756761935198|12.618624372442|11.465138191602|10.294597990669|9.1051088785214|-10.265968616569|-10.265968616569|-10.265968616569|-10.517742907299|-10.797492119221|-11.108324576912|-11.453693974347|-11.837437749274|-12.930486388082||-14.033873764536|-15.148748627262|-16.276387363624|||-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007||-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000013|-50.000000000014|-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000024|-50.000000000026|-50.000000000029|-50.000000000032|-50.000000000036|-50.00000000004|-50.000000000044|-50.000000000049|-50.000000000055|-50.000000000061|-50.000000000068|-50.000000000075|-50.000000000084|-50.000000000093|-50.000000000103|-50.000000000115|-50.000000000127|-50.000000000142||-50.000000000157|-50.000000000175|-50.000000000194|-50.000000000216|-50.00000000024|-50.000000000266|-50.000000000296|-50.000000000329|-50.000000000365|-50.000000000406|-50.000000000451|-50.000000000501|-50.000000000557|-50.000000000619
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||-12.565948689188|-13.239942987987|-14.099936653319|12.550155482416|12.550155482416|12.550155482416|11.889061647129|11.043401830143|10.714890922381|10.572101024868|10.413445583186|10.237161759096|10.04129084344|8.3236564927112|7.4151738807902|-9.3542676562363|-9.3542676562363|-9.3542676562363|||-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|||-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-10.338075173596|-10.820083526218|-11.133426140242|-11.481584600269|||-12.535094000299|-13.594548889221|-14.660609876912|-15.734010974347|-16.815567749274||-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004||-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000013|-50.000000000015|-50.000000000016|-50.000000000018||-50.00000000002|-50.000000000022|-50.000000000025|-50.000000000027|-50.000000000031||-50.000000000034|-50.000000000038|-50.000000000042|-50.000000000047|-50.000000000052|-50.000000000057|-50.000000000064|-50.000000000071|-50.000000000079|-50.000000000088|-50.000000000097|-50.000000000108|-50.00000000012|-50.000000000134|-50.000000000148|-50.000000000165|-50.000000000183|-50.000000000204|-50.000000000226|-50.000000000251|-50.000000000279|-50.00000000031|-50.000000000345||-50.000000000383|-50.000000000425|-50.000000000473|-50.000000000525|-50.000000000584|-50.000000000649|-50.000000000721|-50.000000000801|-50.00000000089|-50.000000000988|-50.000000001098|-50.00000000122|-50.000000001356|-50.000000001507
06366|1122744|/equities/armada-berjaya|JKSE||81.06348000452|79.959422227245|79.621580252494|79.246200280549|79.207025390493|79.207025390493|79.207025390493|79.207025390493|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-88.374849955486|||-88.860944394984|-90.178827105538|-92.365363450597|-94.350403833997|-95.833782037775|-96.648646708639|-98.026950217611|-98.026950217611|-98.026950217611|-98.807722464012|-100.89746940446|-101.24378938822|-101.24378938822|-103.43754376469|-104.93060418299|||-108.58956020332|-110.41420546154|-110.41420546154|-110.41420546154|-110.41420546154|-110.57133940172|-110.74593266857|-110.9399251873|||-111.15547243034|-111.39496936704|-111.62341897166|-111.62341897166|-112.41490996851||-112.57212218723|-113.46902465248|-115.07669405831|-115.27830117074|-115.27830117074|-115.27830117074|-115.27830117074|-115.27830117074|-117.64255685638|-118.32506317375|-119.6945146375|||||||-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626||-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|||-120.56293747087|-120.56293747087|-120.56293747087|-120.84770830097|-121.37988679132|-121.37988679132|-122.37023060656|-122.37023060656|-122.52247845174|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921||-122.74312571921|-122.74312571921|||-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921||-122.74312571921|-122.74312571921|-122.74312571921|||-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-125.38125079913|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-127.88171203487|-127.88171203487|-127.88171203487|-129.42412448319|-131.74902720354|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633||121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633||121.46541119633|121.46541119633|119.90174221769|119.90174221769|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771
06368|101297|/equities/arthavest-tbk|JKSE||2538.762268512|2538.762268512|2520.4557867105|2520.4557867105|2520.4557867105|2493.8397630117|2459.8219589019|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2553.8638956782|-2579.8487729758|-2600.9430810842|||-2609.8680013386|-2609.8680013386|-2614.2702350323|2520.2552944085|2520.2552944085|2520.2552944085|2517.0922814505|2517.0922814505|2517.0922814505|-2566.4552520251|-2566.4552520251|-2566.4552520251|-2577.6752428328|-2577.6752428328|-2577.6752428328|||-2596.3058253697|-2621.4509170775|-2639.3899078639|-2650.1109973628|-2650.1109973628|-2653.4703671146|-2653.4703671146|-2677.189296794|||-2680.2103297711|-2696.9003664123|-2706.5559626804|-2714.5066252004|2683.9424380242||2683.9424380242|2669.6668770373|2669.6668770373|2669.6668770373|2669.6668770373|-2682.5923588474|-2685.1026209416|-2694.5584677129|-2695.3190959418|-2695.3190959418|-2703.6878843798|||||||2680.3467951335|2668.1631057039|-2689.9545875118|-2689.9545875118|-2689.9545875118||-2706.6162083464|-2716.240231496|-2725.82247944|2711.3083561778|2709.2315068642|2696.9238965158|-2715.1716254904|-2715.1716254904|-2715.1716254904|-2715.1716254904|-2732.4129172115|2703.687756529|||2703.687756529|2690.7641739211|2667.5157488012|-2696.0936124431|2680.7260898596|2680.7260898596|2680.7260898596|2680.7260898596|-2699.5756238724|-2699.5756238724|-2699.5756238724|-2699.5756238724|-2699.5756238724|-2705.0840265249|2662.7357697223|2662.7357697223|-2708.3509015774||-2708.3509015774|-2723.519631577|||-2723.519631577|-2738.6662118234|-2738.6662118234|2681.4819868629|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2754.092191452|-2754.092191452|-2754.092191452|-2797.8802127245|-2840.9780141383|-2856.6422379315|-2866.6285842681|-2866.6285842681|-2866.6285842681|-2870.2038192979|-2870.2038192979|-2870.2038192979|-2883.5597992198|-2931.7331102443|-2979.703455827|-2994.1149509188|2856.2209178068|2856.2209178068||2856.2209178068|2780.2454642298|2704.161626922|||2643.6373483155|2643.6373483155|2643.6373483155|2608.4859425727|2534.9843806364|2522.2048673737|2520.2276304153|2414.1418115725|2371.268679525|2259.74297725|2210.8255302778|2142.5839225309|2118.4627686799|2118.4627686799||||2118.4627686799|2118.4627686799|2077.5466279999|2077.5466279999|1836.4835304178|1836.4835304178||1836.4835304178|1836.4835304178||1836.4835304178|1836.4835304178|||1836.4835304178|1813.0372560198||1767.4482322964|1767.4482322964|1767.4482322964|1767.4482322964|1767.4482322964|1767.4482322964|1679.109146996|1658.7515773077|1658.7515773077|1658.7515773077|1658.7515773077|1658.7515773077|1658.7515773077|1643.890641453|1503.4896016144|-1556.8275281463||||-1556.8275281463||-1556.8275281463|-1556.8275281463|-1556.8275281463|-1556.8275281463||-1565.3639201626||-1574.8488001806|-1595.3875557563|-1647.930617507|-1698.2755894284|-1698.2755894284|||-1698.2755894284|-1698.2755894284|||-1698.2755894284|-1698.2755894284|-1698.2755894284||||-1698.2755894284|-1698.2755894284|-1698.2755894284|-1698.2755894284|-1698.2755894284|-1698.2755894284||-1711.142702998||-1711.142702998|-1719.8807811089|||-1737.0897567877|-1739.9473361427|-1739.9473361427|||-1739.9473361427|||-1739.9473361427|-1739.9473361427|-1739.9473361427|-1739.9473361427|-1739.9473361427|-1739.9473361427
06369|101298|/equities/arwana-citramu|JKSE||620.76737608641|602.2415289849|601.65725442767|580.17472714185|561.86080793539|-617.32580769005|-617.32580769005|-617.32580769005|-617.32580769005|-617.32580769005|-617.32580769005|-617.98286494444|-617.98286494444|-617.98286494444|-617.98286494444|-626.09207216049|-633.43563573388|-642.70626192654|||-644.11009866466|-644.11009866466|-644.11009866466|-653.45566518295|-658.56185020328|-667.29094467031|-672.8232718559|-677.02585761767|-685.58428624186|-692.0685010036|-692.0685010036|-692.0685010036|-692.0685010036|-692.0685010036|-692.0685010036|||-699.79833444845|-705.60926049827|-708.80772901021|-708.80772901021|-711.64636689546|-711.64636689546|-711.64636689546|-711.64636689546|||-711.64636689546|-711.64636689546|-711.64636689546|-711.64636689546|-711.64636689546||-716.27374099496|-722.80415666107|-733.11572962341|-743.73969958156|-746.47492696474|-746.47492696474|-746.47492696474|-746.47492696474|-750.52769662749|-764.47521847499|680.3083722531|||||||680.3083722531|672.44860771988|672.44860771988|664.94289746654|-731.70617750474||-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|||-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|672.57765672156|672.57765672156||672.57765672156|672.57765672156|||672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|647.58628524618|644.5403169402|644.48924104466|633.59915671629|625.67797125468|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362||-691.3514694362|-691.3514694362|-691.3514694362|||-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-697.89052159578|-700.98946843976|-706.74625733304|-706.74625733304|-710.27361925893|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-719.03002117981|-725.86669019979|-729.57410022199|-739.80455580221|-747.00506200246|-754.45006889162|-764.66674321291|-774.65030026285|-774.65030026285|-779.88922251428|-789.46200310405|-789.46200310405|-790.73198156386|-790.73198156386|-790.73198156386|-790.73198156386|-804.42442395985|-808.29533272872|-808.29533272872||-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-813.38370303191|-820.7041144799|-820.78234942211|-825.81154249643|-825.81154249643|-836.45726944048|-844.48428325985|-844.48428325985|-853.03809251095|-864.48676945661|-867.20752161846|-870.23057957606||-875.64019640648|-875.64019640648|-875.64019640648|-875.64019640648|-875.64019640648|-900.15577378498|-912.39530420553|-915.28735872003|-915.28735872003|-915.28735872003|-915.28735872003|-915.28735872003|-915.28735872003|-932.91916302113
06370|101302|/equities/asahimas-flat|JKSE||4634.2125668959|4634.2125668959|4634.2125668959|4614.1250743288|4588.0556473195|-4874.443556489|-4874.443556489|-4874.443556489|-4874.443556489|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4910.68962434|||-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4942.0057327711|-4964.0811515693|-4964.0811515693|-4985.0901684103|-5009.6792202596|-5009.6792202596|-5040.7546891773|-5094.7588755276|||-5094.7588755276|-5106.3806973443|-5106.3806973443|-5106.3806973443|-5106.3806973443|-5138.200774827|-5158.5564164744|-5173.9515738605|||-5208.2795265116|-5239.7550294574|-5304.7278105082|-5315.2531227869|-5366.9479142076||-5718.8310157862|-5797.3122397625|-5806.7358219583|-5863.0398021759|-5884.519618897|-5884.519618897|-5884.519618897|-5918.9106876634|5665.4330258791|5665.4330258791|5665.4330258791|||||||5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791||5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|||5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223||5659.5763162223|5659.5763162223|||5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223||5659.5763162223|5645.7307519717|5645.7307519717|||5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5584.1452799685|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5549.0115993809|5461.4017770899|5415.4464189888|5397.9674119628|5397.9674119628|5397.9674119628|5397.9674119628|5366.626434522|5366.626434522|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292||-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5658.9830349213|-5683.5922610237|-5688.7136233596|-5723.5706926218|-5737.5872748418|-5737.5872748418|-5748.7080831575|-5786.0645368417|-5799.7939298241|-5811.1653454618|-5811.1653454618|-5879.0505424716|-5879.0505424716|-5879.0505424716|-5893.27920778|-5893.27920778|-5893.27920778|-5916.1435642|-5978.3862334705|-5978.3862334705|-5978.3862334705|-6037.0958149673|-6057.8842388525||-6093.4824876139|-6164.9805417932|-6231.9228242147|-6248.2071903885|-6248.2071903885|-6339.6746559873|-6342.6940622081|-6379.3822913423|-6403.4803237137|-6443.3399058193|-6443.3399058193|-6477.6733688821|5845.2813363246|5845.2813363246
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||-831.79051513908|-837.82279459898|-844.5253273322|-851.94146410452|-851.94146410452|-851.94146410452|-860.54501741299|-860.54501741299|-862.55001934777|-863.88891277502|-863.88891277502|-876.22087996916|-876.22087996916|-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|||-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-930.2652805873|-958.90586731923|||-987.95096368803|-991.05662632003|-997.00736257781|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|||-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661||-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|||||||-1006.3962027661|-1025.0456870837|-1025.0456870837|-1025.0456870837|-1025.0456870837||-1025.0456870837|-1027.2729856486|-1027.3431921587|-1027.3431921587|-1029.8257690653|-1036.1952989614|-1042.1614432904|-1048.7904925449|-1053.6561028277|-1060.1734475863|-1069.9149417626|-1074.6277130696|||-1090.0033494686|-1090.0033494686|-1099.4481660762|-1106.0535178625|-1123.9483531805|-1140.7759479784|-1153.3621644204|-1167.0690715782|-1177.4000883682|-1177.4000883682|-1235.7223204091|-1240.0892844557|-1240.0892844557|-1291.4880938396|-1308.0423264885|-1370.880362765|-1402.6448475166||-1407.6609416851|-1416.0121574279|||1145.8198250801|1025.6331389779|966.25904330875|957.78782589861|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454||928.49246291454||928.49246291454|||928.49246291454|928.49246291454|928.49246291454|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|890.69679873489|882.44088748321|857.71209720356|850.79121911507|842.82357679452|830.08175199392|-957.66308185655|-957.66308185655|-957.66308185655|-957.66308185655|-973.51453539617|-997.23837266241|-1004.2294977501|-1004.2294977501|-1004.2294977501|-1004.2294977501|-1004.2294977501|-1004.2294977501||-1004.2294977501|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1042.1692669888|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024||-1053.0835701138|-1086.4817445709|-1093.0352717454|-1104.3336688215|-1104.3336688215|-1118.1485209128|-1132.3872454587|-1154.5969393985|-1155.1077104428|-1181.5085671587|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112||-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112
06372|101303|/equities/asia-pacific-f|JKSE||16.186766171274|-16.903593143029||-17.003992381144|-17.11554709016|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558||-17.576078837286|-18.417865374763|-19.075405971959|||-19.417117746621|-19.574575274023|-19.749528082248|-20.610586758053|-20.789540842281|-20.954788535365|-20.954788535365|-20.954788535365|-21.894209483739|20.118259896619|20.118259896619|18.413823954609|18.413823954609|18.413823954609|18.413823954609|||18.015359949565|16.794844388406|15.549827098228|14.277585664698|12.475095182998|11.472327981109|-14.337443511137|-14.337443511137|||-14.337443511137|-14.337443511137|-14.337443511137|-14.430492790152|-15.533880877946||-15.648756531052|-16.276396145613|-17.41821793957|-18.575797710633|-19.750886345148|-20.945429272387|-22.16158808043|-23.401764533811|-25.335293926456|-27.261437696063|-29.179375217847|||||||-31.088194686497|-32.986882984997|-35.540981094441|-38.045534549379|-40.495038388199||-43.550042653554|-46.500047392838||||-50.000052658709|-50.000058509676|-50.000065010751||-50.000072234168|||||-50.000080260187|-50.000089177986|-50.000099086651|-50.000110096278|-50.000122329198|-50.000135921331|-50.000151023702|-50.000167804113|-50.000186449014|-50.000207165572|||||||||||||||||||||-50.000230183968|-50.000255759965||-50.000284177739||-50.000315753043|-50.000350836714|||-50.000389818572|||-50.000433131746||-50.000481257496||||-50.000534730551|||||||-50.000594145057|||-50.000660161174||-50.000733512415||||-50.000815013795||||||||-50.000905570883|-50.00100618987||||-50.001117988745|-50.001242209716||||||||-50.001380233018|-50.001533592243|||||||-50.001703991381||-50.001893323756||-50.002103693062|||-50.002337436736|-50.002597151929|-50.002885724365|-50.003206360406|-50.003562622673|-50.003958469637|-50.004398299597|-50.004886999552||-50.005429999502||-50.00603333278||-50.006703703089|||-50.007448558988|-50.008276176653|-50.009195751837|-50.010217502041||-50.011352780046|||||-50.012614200051|-50.014015777834|-50.015573086483|-50.017303429425|-50.019226032695|-50.02136225855|-50.023735842833|||-50.026373158703|-50.02930350967|-50.032559455189|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|||-50.034033049568||-50.034033049568|-50.034033049568||-50.034033049568|-50.034033049568|||-50.034033049568||-50.034033049568|-50.034033049568
06373|101208|/equities/apac-citra-cen|JKSE||-34.454484947093|||-36.452654248413|-36.452654248413|-36.452654248413|-38.725171387126|-41.472412652362|-44.191569613736|-47.546188459706|-50.829098288563||-51.566664319016||||||||-51.566664319016|||-51.566664319016||47.25926186776|||||46.843624297511|43.881804775012|39.202005305569|38.002228117299|37.558031241443||||35.564479157159|34.516087952399|31.017875502666|26.545581640105|26.545581640105|26.545581640105|26.545581640105|||26.545581640105|25.495090711228|22.994545234698|-27.46243677077|-27.46243677077||-27.46243677077|-27.46243677077|-28.402707523078|-30.558563914531||-32.231737682812||-32.257486314236|-34.508318126929|-36.787020141032|-38.263355712258|||||||-39.237061902509|-41.707846558343|-44.675385064825||-47.139316738695||-50.265907487439||-53.851008319376|-57.617316911664||-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664||||-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-59.130352124071||-59.533724582302|-60.4490426942|-60.4490426942|-62.154611131244||-62.154611131244|-62.154611131244|-62.154611131244|-62.154611131244||-62.154611131244|-62.9101464344||||-62.9101464344|-62.9101464344|-62.9101464344||-62.9101464344|-62.9101464344|-65.675806179546|-65.675806179546|-65.675806179546|-65.675806179546|-65.894795856717|-65.894795856717|-65.894795856717|-66.259007230514|-66.259007230514|-67.121119145016|-67.134576827795|-68.371752030884|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374||-69.716302402374|-71.351447113749|-73.018056872046|-73.018056872046|-73.018056872046|-73.018056872046|-73.582156108595||-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||-404.66886268862|-407.85429187624|-410.28254652915|301.92634547881|301.92634547881|301.92634547881|301.92634547881|301.92634547881|301.92634547881|301.92634547881|272.49084816158|272.49084816158|272.49084816158|||||||||||||272.49084816158||232.98983129064|170.09981254516|134.94423616129|104.10470684588|97.487292402317|97.487292402317|96.819213780353|95.965793089281|||-97.37134101191|-97.523712235456|-98.193013594951|96.613563463023|96.613563463023|95.959514958915|95.801870319648|95.801870319648|||95.168744799609|94.854160888454|94.58689359618|94.58689359618|94.58689359618||94.58689359618|94.429881773534|93.755424192815|93.049906410883|93.049906410883|92.722118234315|92.580131371461|92.422368190512|91.247075767236|90.552306408039|89.321988123822|||||||89.321988123822|89.321988123822|89.321988123822|88.41332013758|88.014800152866||-89.450864008807|-89.450864008807|-91.389848898674|-91.544276554083|||-91.71586283787|-91.9065142643|||-92.118349182555|-92.35372131395||||||-92.615245904389||||-92.905828782654|-93.228698647394||-93.587442941549|-93.986047712832|-94.428941903147|-94.921046559052||||||-102.13449617672|||-102.37166241858|-102.63518046509||-102.92797829455|-103.25330921616|-103.61478801796|-104.01643113106|-107.12936792341||-108.81040880378|||||||||-109.12267644865|||||-109.4696404985|-109.85515610944|||||-110.28350678827|-110.75945198697|||-118.62161331885|-118.8017925765|||||||||-119.00199175167|-119.22443527963|-119.47159475515|-119.74621639461|-120.05135154956|-120.39039061063||-120.76710067847|-121.18566742053|-121.65074157836|-122.16749064262||-122.74165626958||-124.71295141065|-125.34772378961|-126.0530264329|-126.83669603655||||-136.37410670728||-138.19345189698|-139.32605766331|-139.80673073701|||-140.34081193001|-140.93423547779||-141.59359497532|-142.32621663925|||-143.14024071028|-144.04471190031||-145.04967988923|-152.16631098803|-164.74034554226||-166.82260615807|-167.80289573118|-168.11432859021|-169.12703176689|||-170.80781307433|-171.11979230481||||-172.79976922757|-173.11085469729|||-173.45650521922|-173.84056135468|-174.26729039409|||-174.74143377122|-175.2682597458|-175.85362193977|-177.83735771086|||||||-178.48595301206||-180.53994779118|-181.93327532354||||-185.37030591504||||-186.07811768338|||-187.36804652269|-187.36804652269|||-188.29782946966||||-189.33092163295|-190.47880181439
06375|101304|/equities/asiaplast-indu|JKSE|||546.82477080563||546.82477080563|546.82477080563|546.82477080563||546.82477080563|546.82477080563|546.82477080563|543.02662826647|543.02662826647|543.02662826647||543.02662826647|539.08316634632|539.08316634632|539.08316634632|||534.81462927369|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494||511.31626498494|511.31626498494|511.31626498494||||||||511.31626498494||511.31626498494|511.31626498494||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494||503.68473887216|491.63201491379|491.63201491379|||491.63201491379|476.81334990422|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323||476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323||476.11394065323|476.11394065323|||476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658||473.74902643658|461.17633752123|461.17633752123|||461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123||461.17633752123|461.17633752123|422.14037502359|415.15597224844|412.04160485095|412.04160485095|412.04160485095|412.04160485095|412.04160485095|407.49351552737|407.49351552737|407.49351552737|407.49351552737|407.49351552737|407.49351552737|407.49351552737||407.49351552737|407.49351552737|407.49351552737|395.56723666306|395.56723666306|395.56723666306|389.5747074034|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581||-500.04372544581|-500.04372544581|-508.15969493978|-532.3996610442|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589||445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|443.87835716489|443.87835716489|443.87835716489|443.87835716489|419.03150796099|394.47945328999||383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|369.25814145504|361.39793495005|358.00979623463|358.00979623463
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||5288.2805560697|5288.2805560697|5288.2805560697|5288.2805560697|5135.5895067442|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5853.8571265529|-5889.7647104906|-5889.7647104906|-5889.7647104906|-5889.7647104906|-5910.8496783229|||-6023.1663092477|-6091.0181213863|-6152.5201348737|-6200.0223720819|-6250.0248578688|-6298.6387309653|-6314.1130348783|-6314.1130348783|-6314.1130348783|-6314.1130348783|-6314.1130348783|-6337.903372087|-6410.17041343|-6453.2456742455|-6453.2456742455|||-6453.2456742455|-6453.2456742455|-6453.2456742455|-6453.2456742455|-6453.2456742455|-6485.9514496858|-6485.9514496858|-6578.8349440953|||-6672.3166045503|-6701.1851161671|-6757.9445878606|-6757.9445878606|-6816.316307079||-6816.316307079|-6816.316307079|-6870.9070078655|-6955.6481601364|-6955.6481601364|-6955.6481601364|-6955.6481601364|-6992.386844596|6660.8937584108|6660.8937584108|6660.8937584108|||||||6660.8937584108|6660.8937584108|6610.7152871231|-6935.0285399634|-6935.0285399634||-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|||-6935.0285399634|-6935.0285399634|-6935.0285399634|-7001.4205999593|-7080.457530814|-7080.457530814|-7096.3417009044|-7120.9352232271|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492||-7143.6680038492|-7143.6680038492|||-7151.4887270984|-7151.4887270984|-7151.4887270984|-7151.4887270984|-7180.8208078871|-7185.6342309856|-7215.9824788729|-7243.3425665098|-7243.3425665098|-7258.910575938|-7258.910575938|-7276.5673065978|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599||7004.1497679599|7004.1497679599|7004.1497679599|||7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7001.833075511|-7237.3055419889|-7237.3055419889|-7237.3055419889|-7237.3055419889|-7237.3055419889|-7249.7839355432|-7258.0932617147|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7310.8418721712|-7325.9354135235|-7351.0393483595|-7372.8132116708|-7372.8132116708|-7372.8132116708|-7372.8132116708|-7372.8132116708|-7408.6813463009|-7415.2014958899|-7422.4461065443|-7422.7729710424|-7422.7729710424|-7443.3588567137|-7456.509840793|-7490.56648977|-7533.9627664111|-7539.1252960124|-7575.4169955693|-7608.7966617437|-7641.7185130485|-7656.6783443739|-7656.6783443739|-7656.6783443739|-7750.4759381932|-7765.8065979924|7371.3730980815|7371.3730980815|7371.3730980815|7371.3730980815||7371.3730980815|7371.3730980815|7371.3730980815|-7706.7337810376|-7706.7337810376|-7708.8708678196|-7745.7946468825|-7745.7946468825|-7745.7946468825|-7745.7946468825|-7746.7162743139|-7753.2958603487|-7773.1065114986|-7814.562790554|-7887.0142117266|-7931.8076687983|-7931.8076687983|-7946.4529653315|-7950.225517035|-7959.9727967055|-7970.8031074506|-7974.9528222916|-7974.9528222916|-7974.9528222916|-7988.8306448045|-7988.8306448045|-8008.4229386716|-8049.636598524|-8059.5650886915||-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8152.2945429906|-8313.6606033228
06377|101306|/equities/astra-graphia|JKSE||741.20890242371|740.5098915819|738.34432397989|737.04924886654|735.61027651838|732.16243944274|732.16243944274|732.16243944274|732.16243944274|723.23604382527|710.81782647252|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|||-761.76896157196|-763.6321795244|-764.59131058267|-770.65701175852|-781.84112417613|-784.82347130681|-790.91496811868|-792.46946824978|-792.46946824978|-792.46946824978|-792.46946824978|-794.96607583309|-799.12897314788|-801.80997016431|-806.23226684996|||-806.23226684996|-806.23226684996|-806.23226684996|-806.23226684996|-806.23226684996|-806.23226684996|-809.14696316662|-810.3048927983|||-810.3048927983|-815.06099199811|-823.40110222012|-828.50122468903|-845.98916628275||-845.98916628275|-848.32129586972|-856.01394551817|-856.01394551817|-864.33325859832|-864.33325859832|-864.33325859832|-870.92584288702|-876.86204765224|-881.79116405805|-887.17580803573|||||||-887.17580803573|-887.17580803573|-888.52867559526|-889.19852843917|-893.83169826575||-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-900.22857752712|-900.22857752712|||-906.62699249262|-906.62699249262|-906.62699249262|-908.75221388069|-916.11357097855|-917.90396775394|-926.79502191844|-926.79502191844|-944.49446879827|-971.93829866475|900.06855703917|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301||887.51713614301|887.51713614301|||887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|886.28014215823|886.28014215823|886.28014215823|886.28014215823|886.28014215823|871.70015795359|869.82600325569|869.82600325569||869.82600325569|869.82600325569|869.82600325569|||869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|-946.58221860479|-951.75802067199|-960.97029712045|-960.97029712045|-960.97029712045|-960.97029712045|-960.97029712045|-960.97029712045|-968.85588568939|-984.83987298821|-1005.0998588758|-1009.9247201277|-1009.9247201277|-1009.9247201277|-1009.9247201277|-1019.0830223641|-1027.3144692935|-1032.5716325483|-1033.7411227515|-1033.7411227515|-1033.7411227515|-1033.7411227515||-1033.7411227515|-1033.7411227515|-1033.7411227515|-1033.7411227515|-1033.7411227515|-1046.3790252794|-1049.3100280882|-1050.0666978758|-1052.0185531954|-1056.5969792535|-1056.5969792535|-1066.7744213928|-1070.5826904365|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065||998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|993.09616563124|993.09616563124|993.09616563124|993.09616563124|992.05129514582|955.33477238424
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4731.5871524243|-4731.5871524243|-4731.5871524243|-4731.5871524243|-4731.5871524243|-4731.5871524243|||-4731.5871524243|-4731.5871524243|-4731.5871524243|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4850.9543133748|-4937.5361893516|-4937.5361893516|-5029.5267497063|||-5029.5267497063|-5029.5267497063|-5029.5267497063|-5029.5267497063|-5029.5267497063|-5029.5267497063|-5110.0297218959|-5258.939870023|||-5258.939870023|-5258.939870023|-5258.939870023|-5258.939870023|-5258.939870023||-5258.939870023|-5258.939870023|-5258.939870023|-5277.1554111367|-5311.6397957979|-5311.6397957979|-5311.6397957979|-5340.9886619976|5063.8192593467|5063.8192593467|5063.8192593467|||||||5063.8192593467|5063.8192593467|5063.8192593467|5063.8192593467|5063.8192593467||5063.8192593467|5063.8192593467|5063.8192593467|5063.8192593467|5037.5769548297|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|||-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999||-5369.6273475999|-5369.6273475999|||-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5396.5303862221|-5453.7720817557|-5453.7720817557|-5490.5800908397|-5663.6791244934|-5663.6791244934|-5677.6990272149|-5762.7211413499|-5803.0234903888|-5838.941838727|-5838.941838727|-5838.941838727|-5838.941838727|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913||-5848.7432170913|-5848.7432170913|-5848.7432170913|||-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5930.5480189904|-5951.9977988782|-6010.5531098647|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6044.8621958968|-6124.8468843297|-6205.5208448515|-6205.5208448515|-6228.3564942795|-6302.3405491994|-6312.3228324438|-6415.0809249375|-6430.5293894891|-6430.5293894891|-6430.5293894891|-6433.9215438768|-6446.0239376408|-6505.0147654943|-6505.0147654943|-6505.0147654943||-6505.0147654943|-6547.0710089086|-6547.0710089086|-6547.0710089086|-6587.0233432317|-6596.7795964514|-6596.7795964514|-6596.7795964514|-6596.7795964514|-6599.7278968535|-6599.7278968535|-6664.9754409484|-6701.3616010538|-6734.8462233931|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6809.7388596504|-6816.3765107227|-6870.9728101245|-6870.9728101245|-6870.9728101245|-6870.9728101245|6504.8589430028||6504.8589430028|6504.8589430028|6504.8589430028|6504.8589430028|6504.8589430028|6504.8589430028|6495.6766033364|6456.2543029288|6456.2543029288|6456.2543029288|6456.2543029288|6456.2543029288|6433.3381143653|-6797.1528083733
06379|101308|/equities/astra-otoparts|JKSE||1984.1503758272|1962.9448620302|1958.7590889262|1958.7590889262|1956.3989876958|1877.6655418842|1843.795046538|1811.7167183756|-1979.1209901302|-1979.1209901302|-1979.1209901302|-1979.1209901302|-1980.8283828768|-1980.8283828768|-1989.0684264428|-1989.0684264428|-1989.0684264428|-2010.3538071587|||-2017.1314227142|-2017.1314227142|-2017.1314227142|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2037.0472946817|-2058.1081052019|-2076.93647504|-2076.93647504|||-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2116.0405278222|||-2152.8228086913|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047||-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2213.8047449666|-2247.5608277407|-2282.8453641563|-2320.3837379515|||||||-2331.7700468537|-2331.7700468537|-2338.0778298374|-2372.8738639968|-2372.8738639968||-2387.0820711075|-2393.9800790084|-2403.8383867777|-2403.8383867777|-2403.8383867777|-2403.8383867777|-2403.8383867777|-2408.7093186419|-2428.0103540466|-2433.9003933851|-2447.1115482056|-2451.645279971|||-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971||-2451.645279971|-2451.645279971|||-2451.645279971|-2451.645279971|-2455.302814779|-2455.302814779|-2483.5319536336|-2483.5319536336|-2483.5319536336|-2483.5319536336|-2555.0355040373|-2608.9283378193|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2317.7350352287|-2597.0598457115|-2597.0598457115|-2597.0598457115|-2597.0598457115|-2613.3998285683|-2615.4442539648|-2617.4132427501|-2617.4132427501||-2617.4132427501|-2619.9036030557|-2631.9341615534|||-2631.9341615534|-2631.9341615534|-2631.9341615534|-2631.9341615534|-2655.9247757934|-2655.9247757934|-2655.9247757934|-2676.0275286594|-2683.9194762882|-2758.2438625424|-2792.4931806027|-2822.2146451141|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2860.456918316|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2931.2107946791|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-3088.1810578441|-3190.2011753824|-3201.8901948693|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3273.5003626881|-3316.6670696534|-3434.0745218371|-3454.032652693|-3454.032652693||-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3483.9251696588|-3502.4526286524|-3502.4526286524|-3502.4526286524|-3502.4526286524|-3559.3242329042|-3559.3242329042|-3568.9860278985|-3568.9860278985|-3568.9860278985|-3568.9860278985|-3588.0635199555|-3588.0635199555|-3588.0635199555|-3588.0635199555|-3588.0635199555|-3668.3500246364|3035.4321417189||3035.4321417189|3035.4321417189|3035.4321417189|3035.4321417189|3035.4321417189|2942.1468241321|2930.7186934802|2881.3541038668|2797.0601154076|2743.0374875247|2743.0374875247|2743.0374875247|2743.0374875247|2743.0374875247
06380|101347|/equities/benakat-integr|JKSE||-69.15781397589|-69.15781397589|-70.008682195433|-70.56520243937|-71.068151159716|-71.068151159716|-71.52016795524|-72.522408839156|-73.247120932396|-75.330134369328|-77.644593743698|-78.993993048554|-79.882214498393|-80.496561109127|-80.496561109127|-80.773956787919|-81.83190231539|-81.83190231539|||-81.83190231539|-82.257669239322|-84.036583318686|-84.036583318686|-84.036583318686|-85.873981465206|-88.248868294674|-88.707638264298|-88.707638264298|-88.707638264298|-90.874977580449|-90.874977580449|-90.874977580449|-90.874977580449|-90.874977580449|||-90.874977580449|-90.874977580449|-93.638863978277|-93.820959975863|-95.189955528737|-96.322172809708|-97.578832976739|-97.578832976739|||-97.578832976739|-97.578832976739|-97.578832976739|-97.578832976739|-97.578832976739||-97.578832976739|-97.578832976739|-97.578832976739|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|||||||-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807||||||||||||||||||||||-97.634153511807|-97.634153511807|-99.371281679785|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446||-101.0243379446|-101.0243379446|||-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-102.80481993844|-104.28313326493|-104.87156418981|-104.87156418981|-104.87156418981|-104.87156418981|-105.40933850594|-105.40933850594|-107.7399240814|-107.7399240814|-108.3112813188|-108.3112813188|-108.3112813188|-108.79031257644|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466||-109.93971055466|-109.93971055466|-110.21078950518|||-110.21085124096|-110.21085124096|-110.67872360107|-111.94286864329|-111.94286864329|-113.21429849255|-113.35098579327|-113.35098579327|-114.05665088141|-115.84072320156|-117.54524800174|-119.48796049597|-119.48796049597|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-121.32271254743|-121.96968060825|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988||-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-123.49227144311|-123.8247460479|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.29595934819|-124.45180166444|-124.45180166444|-128.11311296049|-129.62568106721|-130.49407553801|-130.49407553801|-130.49407553801||-130.66008393112|-131.35195547051|-131.35195547051|-132.24410901305|-132.24410901305|-132.24410901305|-134.80673389993|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075
06381|102973|/equities/as-bina-dana-a|JKSE|||||-5226.7956851092||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5251.9952056768|||||||||||||||||||||||||-5279.9946729743|||||-5311.1051921936||||-5679.005769104||||||||||||||||||-5698.8952990045|-5720.9947766717|||||||||-5878.8830851907||||||||||||||||||||||||-5965.4256502119|||||||||||-6050.4729446799|||||||||||||||||||||||||||||||||-6133.8588274221|||||||||||||||||||-6215.3986971357||-6228.2207745952||-6242.467527328||||||||||||||||||||||||||
06382|102978|/equities/asuransi-binta|JKSE||764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|||764.8156609903||764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|||764.8156609903|764.8156609903|764.8156609903|||764.8156609903|764.8156609903|764.8156609903|||764.8156609903|714.70353843048|714.70353843048|714.70353843048|714.70353843048||714.70353843048|714.70353843048||714.70353843048|714.70353843048|713.2651227439|713.2651227439|713.2651227439|713.2651227439|713.2651227439|713.2651227439|||||||713.2651227439|713.2651227439|713.2651227439|713.2651227439|713.2651227439||713.2651227439|713.2651227439|713.2651227439|675.59035334028|675.59035334028|675.59035334028|675.59035334028|675.59035334028|666.76705926698|659.58101408364||659.58101408364|||659.58101408364||658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712||654.07924846673|654.07924846673|||654.07924846673|654.07924846673|654.07924846673|639.30280996809|639.30280996809|639.30280996809|633.24029797398|633.24029797398|633.24029797398|633.24029797398||633.24029797398|633.24029797398|633.24029797398|633.24029797398|633.24029797398|623.87810885998|608.4816308093|608.4816308093||608.4816308093|602.13781581395|602.13781581395|583.06708705068|583.06708705068|583.06708705068|583.06708705068||581.10134203788|581.10134203788|577.33482448653|||574.8164716517|571.10058228605||571.10058228605|565.94509142895|556.56801410981|556.56801410981|551.74223789979||545.17560234542|545.17560234542|538.50587806628|538.50587806628|538.50587806628|538.50587806628|538.50587806628|538.50587806628|521.79738032875|521.79738032875|521.3080840351|521.3080840351|521.3080840351||521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|509.59474198301|509.59474198301|509.59474198301|509.59474198301|509.59474198301|509.59474198301|502.27745923829|502.27745923829|500.99069041764|500.99069041764|498.48887106324||498.48887106324|498.48887106324|498.48887106324|498.48887106324|||498.48887106324|498.48887106324||498.48887106324|489.43207895915|489.04420435871||489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316||480.42994748316|464.38886517344|464.38886517344||464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|454.87651685937
06383|101299|/equities/as-dayin-mitra|JKSE||-510.20682730716|-513.11869700796|-515.35410778662|-515.68408368719|-515.68408368719|-521.31564854132|467.0361474056|467.0361474056|467.0361474056|465.87349711733|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|||458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|||-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-488.80030494792|-494.38804950742|-494.38804950742|||-494.38804950742|-494.38804950742|-494.38804950742|-494.38804950742|-494.38804950742||-494.38804950742|-494.38804950742|-497.32005500825|-502.35561667583|-508.39512963981|-510.05571560471|-510.05571560471|-510.57495753668|-510.57495753668|-513.58636732923|482.33440809191|||||||482.33440809191|482.33440809191|482.33440809191|482.33440809191|482.33440809191||482.33440809191|470.09378676878|470.02156982977|470.02156982977|470.02156982977|470.02156982977|470.02156982977|469.91285536642|466.11463625483|466.11463625483|464.12737361648|463.20078685389|||463.20078685389|463.20078685389|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.88925346663|456.88796724275|-490.87101583815|-490.87101583815|-490.87101583815|-490.87101583815|-490.87101583815||-490.87101583815|-490.87101583815|||-490.87101583815|-490.87101583815|-490.87101583815|-490.87101583815|-492.7455731535|-493.38397017056|-496.63453107476|-496.63453107476|-501.37170119418|-501.96855688242|-507.4303171388|-507.4303171388|-510.03368570977|-512.36257495034|-512.36257495034|-517.61121392365|-517.61121392365|-517.61121392365|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971||-518.27540253971|-520.75183200214|470.48808868133|||470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|466.67297402556|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133||-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-487.68025429133|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.13373896955|-488.48193218839|-488.86881354265|-489.0570144618|-489.0570144618|-489.0570144618|-489.2345877391|-489.2345877391|-489.2345877391|-491.63220708531||-491.63220708531|-492.78578565034|-494.62309516705|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393|-495.0342510393
06384|943651|/equities/as-jasa-tania|JKSE||107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|||107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|||106.59233063884|106.59233063884|106.59233063884|106.59233063884|103.32481182093|-118.22862738156|-118.22862738156|-118.80958597951|||-119.89215596587|-119.89215596587||-119.89215596587|-119.89215596587||-119.89215596587|-119.89215596587|-119.89215596587|-119.89215596587|-121.69571096765|-121.69571096765|-121.69571096765|-121.69571096765|-121.71118879386|-121.71118879386|-121.71118879386|||||||-121.71118879386|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249||-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-122.42416373444|-122.42416373444|-123.74907081605|-124.40902862746|||-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746||-124.40902862746|-124.40902862746|||-124.40902862746|-125.14201457813|-125.14201457813|-125.14201457813|-125.63856595079|-125.63856595079|-125.63856595079|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372||117.78310005372|117.78310005372|116.64788894858|||116.49765438731|116.11887657766|116.11887657766|116.11887657766|116.11887657766|116.11887657766|116.11887657766|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.81617398376|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.19846743427|115.19846743427|115.19846743427|115.19846743427|114.16477461021|114.16477461021|113.96086067801|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|109.89038991442|-120.94552833787||-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-121.38392037541|-121.87102263935|-122.24558071039|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371||-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||-6023.7183459095|-6026.3537176772|-6029.2819085303|||-6032.5354539225||6030.5161623083|6028.3512914537|6025.945879393|6023.2731993255|6020.3035548061|-6019.9956113505|||||-6019.9956113505||||||-6022.217345945|||-6024.6859399388|-6027.4288221543|||||||-6030.4764690603|||||6032.8039232663|||-6019.1067519263|6045.4369423041|6044.9299358935|||||||||6019.3665954372|||6018.7406615969||6018.0451795521|-6007.7275782755|-6008.5861980838|-6009.5402200932|-6010.6002445479||||||||||-6011.7780494977|||||-6013.0867216641||-6014.540801849|||||||||||||||||-6032.8231131656|-6033.6923479618|-6034.658164402|-6035.73129378|-6036.9236597555|-6038.2485108395|-6038.3633888732|-6038.3633888732|-6038.3633888732|-6038.3633888732|-6038.3633888732||-6038.3633888732|-6038.3633888732|||-6038.3633888732|-6038.3633888732|6014.8291495392|6014.8291495392|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|6000.4557211915|5997.5624465654|5997.5624465654|5997.5624465654|5997.5624465654|5994.5138295171||5991.1264772412|5987.3627524902|5983.1808361003|||5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716||||||||||||||||||||||||||||5982.6863263716|||||5982.6863263716|||||5982.6863263716|||||||||||||||||||||||||||||||5982.6863263716|5982.6863263716|5982.6863263716|||||||||||5982.6863263716||||||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||||||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|49.146761344217|-60.407490945466|-60.407490945466|-60.407490945466|-60.674989939407||-60.972211043785|-61.659748580682|||-61.659748580682|-61.659748580682|-61.659748580682|-64.455276200757|-65.932439754021|-65.932439754021|-67.06095988206|-67.06095988206|-67.06095988206|-68.345510980066|-68.606123311185|-69.617914790205|-71.853238655783|-71.905232908375|-71.905232908375|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159||-72.493271965159|-72.493271965159|-72.493271965159|||-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-75.603635516843|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-80.27060997194|-81.522899968823|-82.580999965359|-85.145555517065|-86.71728390785|-88.241426564278|-89.934918404753|-92.999899265127|-92.999899265127|-94.198078552987|-94.198078552987|-94.198078552987|-97.442309503319|-100.86667970277|-100.86667970277|-100.86667970277|-106.29743044382|-106.29743044382|-106.29743044382|-106.29743044382|-106.29743044382|-110.33047827091|-112.4783091899|-115.42034354433|-117.52260393814|77.697106735396|57.552340817107|-68.813304653091|-68.813304653091|-68.813304653091|-68.813304653091||-69.446051902288|-69.446051902288|-69.446051902288|-69.446051902288|-70.606724335876|-71.007471484306|-71.952746093674|-72.780828992971|-73.056579003668|-73.056579003668|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194||-74.044623534194|-74.044623534194|-74.044623534194|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773
06387|101309|/equities/asuransi-mitra|JKSE||8.3991063194036|8.3991063194036|8.3991063194036|7.4990070215596|6.6100078017329|-8.3106888865118|-8.3106888865118|-8.3106888865118|-8.6785432072354|-8.8650480080393|-9.5722755644881|-10.469195071653|-10.626735970176|-10.626735970176|-10.626735970176|-10.626735970176|-10.626735970176|-10.626735970176|||-10.626735970176|-10.807484411306|-11.008316012562|-11.231462236181|-11.479402484645|-12.421558316272|-13.35728701808|-13.619207797867|-14.477651300229|-14.477651300229|-14.477651300229|-14.752945889143|12.507628524816|12.507628524816|12.507628524816|||12.507628524816|12.507628524816|12.507628524816|12.008476138684|10.676084598538|8.8067606650422|-12.056606210879|-12.056606210879|||-12.056606210879|-12.056606210879|-12.340673567643|-13.434081741826|-14.037868602029||-15.153187335588|-16.281319261764|-17.424306257564|-17.424306257564|-17.424306257564|-18.582562508404|-19.758402787116|-20.953780874573|-22.170867638415|-23.412075153794|-25.346750170883|||||||-27.274166856536|-29.193518729485|-31.103909699427|-33.004344110475|-35.560382344972||-38.067091494413|-40.518990549348|-43.576656165942|-46.529617962158|-50.032908846842||-50.036565385381|-50.040628205978|-50.045142451087|-50.050158278986|-50.055731421095|-50.061923801217||||||-50.068804223574|-50.076449137305||||-50.084943485894||||-50.094381650994||||||-50.104868501104|-50.116520556782|||-50.129467285313|-50.143852539237||-50.159836154708|-50.177595727453|-50.197328586059|-50.21925398451|-50.243615538345||-50.270683931494|-50.300759923882|-50.334177693203|-50.371308548003|-50.412565053337||-50.458405614819|-50.509339572021|-50.565932857801|-50.628814286445|-50.698682540495|-50.776313933883|-50.862571037648|-50.958412264053|-51.064902515615|-51.183225017349|-51.314694463722|-51.460771626357||-51.470088427602|-51.470088427602|-51.633431586224|||-51.814923984693|-52.016582205215|-52.240646894683|-52.489607660759|-52.766230734177|-53.08176633849|-53.08176633849|-53.424184820544|-53.804649800605|-54.227388667339|-54.697098519265|-55.218998354739|-55.798887060821|-56.443207845357|-57.159119828175|-57.954577586861|-58.838419540956|-60.320466156618|-61.078295729576|-61.920328588417|-62.855920653797|-64.395467393108|-65.217185992342|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-68.368770453289|-69.631967170321|-72.535519078135|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-76.090823812962|63.399084652265|52.943427391405|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000087287986|-50.000096986651|-50.000107762946|-50.000119736606||-50.000133040674|-50.000147822971|-50.000164247746|-50.000182497495|-50.000202774994|-50.000225305549|-50.000250339499|-50.000278154999|-50.00030906111|-50.000343401234|-50.000381556926|-50.00042395214|-50.000471057934|-50.000523397704|-50.000581553005|-50.000646170005|-50.000717966672|-50.000797740747|-50.000886378608|-50.00098486512|-50.001094294578|-50.001215882864|-50.00135098096|-50.001501089955|-50.001667877728|-50.001853197476|-50.002059108307|-50.002287898118|-50.00254210902||-50.002824565578|-50.003138406198|-50.003487117998|-50.003874575553|-50.004305083948|-50.004783426609|-50.005314918454|-50.005905464949|-50.006561627721|-50.007290697468|-50.008100774965|-50.009000861072|-50.010000956747|-50.011112174163
06388|101301|/equities/as-ramayana|JKSE||-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|383.31671621639||383.31671621639|||383.31671621639|||383.31671621639||382.57412912932|381.74903236591|375.0291607467|-386.18637979517|||-386.87375532797|-388.9708392533|-389.74537694811|-390.60597438679|-391.5621937631|-392.62465973678|-393.11686387257|-393.11686387257|-394.57429319174|-396.19365910193|387.04486530625|387.04486530625|375.60540589584||374.30461294152|||374.30461294152|374.30461294152|-385.7726522872|-385.7726522872|-385.7726522872|-385.79957072494|-385.79957072494|-401.44396747216||||390.89559169761|-392.33823144711|-394.82025716345|-395.6336190705||393.46264547722|392.87516164136|392.84740182373|380.66377980414|379.90419978238|-387.18977801957|-388.12753113286|-389.16947903651||-389.25353925102|-389.25353925102|||||||-389.25353925102|-389.25353925102|-389.25353925102|-389.25353925102|-389.25353925102||-389.25353925102|-393.12893250113|-394.17103611237|-395.05115123597|||-396.02905692885|-397.11561880983|-398.3229097887|||||||||391.16898912366||-393.5722028482|-393.5722028482||-393.5722028482||||394.91977461311||383.10530512568|376.22811680631|-381.13542577077||||||-381.53936196752||||||||||||||-381.98817996391|-383.73686662657||-388.04096291841|-388.37884768712|-388.75427520791|-389.17141689768|-389.63490766408|||-390.98323073787||-393.17581193097|||-395.33423547885|-395.78803942095|||-398.37559935661|-400.13955484068|-401.40506093409||-402.67228992676|-403.94143325196|-405.21270361329|-406.4863373481|-407.76259705344|-408.20844117049||-409.5371568561|-410.04128539567|-411.43476155074|-412.01084616749|-413.48427351944|-414.14919279937||||||||-417.3879919993|||||411.97732453473|411.97732453473|411.97732453473||||||||411.97732453473||411.97732453473|||||411.97732453473||-417.04898463549||||||-417.55442737277|||||||||-418.11603041419|-418.97040791875|-418.97040791875|||||||-419.26130607253||||-419.26130607253|-420.39976058337|-420.39976058337|423.44471046293||409.38301162547|409.03667958386||||||||408.65186620429|||408.22429578254|407.74921753616|407.22135281795|406.89389797956|406.89389797956|406.89389797956|406.89389797956|406.89389797956||405.99321997729||404.99246664144|403.88051849048
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|||-1102.1004473484|-1111.222719276|-1119.4141325289|-1133.7865912649|-1133.7865912649|-1133.7865912649|-1133.7865912649|-1138.9295458499|-1148.8657153634|-1148.8657153634|-1148.8657153634|-1148.8657153634|-1157.9063504038|-1171.5626115598|-1176.6911965345|||-1176.6911965345|-1176.6911965345|-1176.6911965345|-1176.6911965345|-1176.6911965345|-1176.6911965345|-1185.4902183717|-1241.378020413|||1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505||1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|||||||1141.467931505|1127.4643683388|1119.2700017593|1119.2700017593|1119.2700017593||1119.2700017593|1119.2700017593|1090.3024713078|1090.3024713078|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|||1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1070.5003332063|1064.6917693905|1064.6917693905|1036.3241882117||1021.5615759079|1021.5615759079|||1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1018.123973231|1005.8012015198|1005.8012015198|1004.8507565429|1004.8507565429|1004.8507565429|994.55639615876|-1085.2012521077|-1085.2012521077|-1085.2012521077||-1085.2012521077|-1085.2012521077|-1085.2012521077|||-1085.2012521077|-1085.2012521077|-1085.2012521077|-1085.2012521077|-1113.0013912308|-1116.2671496677|-1116.2671496677|-1132.7063576144|-1132.7063576144|-1148.8403973493|-1177.3226637215|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1195.6508252665|-1197.1120280738|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1209.4943236593|-1233.8825818437|-1241.3056565971|-1241.3056565971|-1268.3951739968|-1290.4390822186|-1317.1545357985|-1322.1161508872|-1333.7401676525|-1341.1001862805|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557||-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1324.8934773952|-1345.159419328|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1390.5411110072|-1390.5411110072||-1407.67421112|-1407.67421112|-1408.2089026173|-1408.2089026173|-1431.6210029081|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||151.43528376664|151.43528376664|142.63492845866|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-157.89710133175|-157.89710133175|-157.89710133175|||-157.89710133175|-159.4967792575|-161.05197695277|-161.50219661419|-161.72466290466|-162.43785543785|-162.43785543785|-163.10876183207||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|||||||143.14919702474|143.14919702474|143.14919702474|143.14919702474|143.14919702474||143.14919702474|143.14919702474|143.14919702474|142.94355224971||-152.95857746949|-152.95857746949|-153.17619718832|-153.91799687591|-155.01999652879|-155.35555169866|-156.06172410962|||-157.01302678847|-157.34780754274|-157.76889820092|-157.76889820092|-159.40988688991|-161.01098543323|-162.01220603692|-162.12467337436|-165.0274148604|-165.97490540044|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158||-167.60075268158|-167.60075268158|||-167.60075268158|-167.60075268158|-171.94528075731|-172.27253417478|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.84452200154|-175.27169111282|-176.23551592979|-176.23551592979|-176.23551592979|-177.9283510331|-180.03150114789|-180.81277905321|-181.34753228134|-183.55281364594|-184.61423738438|-187.01581931597|-189.73979923997|-191.15533248886|-194.18559566525|-194.18559566525||-205.98399518362|162.67935418678|162.67935418678|||162.67935418678|162.67935418678|162.67935418678|162.67935418678|162.67935418678|162.67935418678|161.42150465197|157.41278294664|156.99726289708|156.99726289708|155.71918099676|153.96449432719|153.96449432719|153.96449432719|153.96449432719|153.96449432719|153.96449432719|153.96449432719|151.51610480798|149.29567200887|144.05074667652|138.55638519614|132.50709466238|131.39677184708|126.46127825389|126.46127825389|126.46127825389|124.76303650951|124.76303650951|124.76303650951|124.76303650951|124.73670723279|121.37411914754|121.02679905282|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|117.14984448673|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479||115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|114.10052191949|114.10052191949|111.73484211331|111.73484211331|111.73484211331|111.73484211331|111.73484211331|111.04616215014|111.04616215014|111.04616215014|111.04616215014|111.04616215014|111.04616215014|111.04616215014|109.77351350016|109.52902901254|109.52902901254|106.08781001393|106.05285186905|106.05285186905|105.65660918928|105.65660918928|105.65660918928||105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928
06391|101310|/equities/atlas-resource|JKSE||248.85269964844|248.85269964844|248.85269964844|248.85269964844|-282.41642018711|-282.41642018711|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|252.4289334519|252.4289334519|252.4289334519|||252.19773426597|252.19773426597|252.19773426597|252.19773426597|251.26634535042|251.26634535042|251.26634535042|251.26634535042|251.26634535042|250.8514948338|250.39054981533|248.86306065082|248.86306065082|248.86306065082|248.86306065082|||248.86306065082|248.86306065082|247.84784516758|245.83093907509|245.58993230565|244.09992478406|240.19696293232|240.19696293232|||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|||||||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|||240.19696293232|240.19696293232|240.19696293232|240.19696293232|237.77440325813|189.74933695348|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718||-237.98471470718|-237.98471470718|||-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-243.9626107496|-243.9626107496|-244.68067861067|-244.81186512296|-249.90207235885|-252.11341373205|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-261.95626530729|-267.0625170081|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981||-271.07917903981|-271.07917903981|-271.07917903981|||-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-273.97686559979|-275.52985066643|-277.81094518492|-279.90105020547|-283.47043235243|-283.47043235243|-286.18936928048|-292.21041031164|-293.90045590183|-300.1363653109|-300.1363653109|-301.92929478989|-304.57927954717|-304.57927954717|-304.57927954717|-309.08808838574|-324.65343153972|-336.05271816148|-336.05271816148|-336.05271816148|-345.61413129053|-346.7934792117|-352.88164356855|-354.52239531863|-354.52239531863|-354.52239531863|-354.52239531863|-357.58043924292|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|278.71426921469|278.71426921469||278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469||224.34918801632|195.72132001813|178.46813335348|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458
06392|101210|/equities/austindo-nusan|JKSE||635.18896846386|626.32107607095|623.13452896773|617.09392107525|614.8265789725|613.93060842596|613.93060842596|613.93060842596|613.93060842596|613.93060842596|613.93060842596|605.20067602885|-684.1587775814|-684.1587775814|-684.1587775814|-684.1587775814|-685.45419731266|-691.89355256962|||-711.8261695218|-715.36241057978|-725.68045619976|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|||-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-729.16813697017|-732.49977936333|-732.49977936333|||-732.49977936333|-732.49977936333|-732.49977936333|-732.49977936333|-732.49977936333||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|||||||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-741.77543020013|-742.52825577792|-742.62747626903|-742.62747626903|-742.90271407181|-742.90271407181|-742.90271407181|-742.90271407181|-742.90271407181||-742.90271407181|-743.78079341312|||-749.75643712569|-750.84048569521|-754.54498410579|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.33528383539|707.33528383539|707.33528383539|707.33528383539||707.33528383539|707.33528383539|707.33528383539|||-745.94492632923|-745.94492632923|-745.94492632923|-745.94492632923|-748.27214036581|-749.74682262868|-751.38535847631|-755.70595386257|-756.06217095841|-758.56440859063|-758.56440859063|-763.20451420113|-763.20451420113|-763.20451420113|-763.20451420113|-763.20451420113|-763.83834911237|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-778.40419497064|-781.83799441182|-782.31999379091|-785.35554865657|-792.61727628508|-797.63030698342|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179||742.57576781179|742.57576781179|742.57576781179|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-819.13368967616|-823.48187741796|-829.70208601996|-837.16898446662|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-864.27079316961|-864.27079316961|-864.27079316961|-866.96754796623|-876.07505329581|-889.20795212492|-889.20795212492||-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-893.00883569435|-936.39870632706|-958.22078480784
06393|101312|/equities/bakrie-brother|JKSE||-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|||-25.349892711748|-25.349892711748|-27.277658568609|-29.197398409566|-31.108220455073|-33.50913383897|-35.565704265522|-38.073004739469|-40.525560821632|-43.58395646848|-46.537729409423|-50.041921566025|-50.046579517806|-50.051755019784|-50.057505577538|||-50.063895086153|-50.07099454017|-50.078882822412|-50.087647580457|-50.097386200508|-50.108206889453|-50.120229877171|-50.133588752412|||-50.148431947124|-50.164924385693|-50.183249317437|-50.203610352708|-50.226233725231||-50.251370805812|-50.279300895347|-50.310334328163|-50.344815920182|-50.383128800202|-50.425698666891|-50.472998518768|-50.525553909742|-50.583948788602|-50.648831987335|-50.720924430373|||||||-50.801027144859|-50.890030160954|-50.98892240106|-51.098802667844|-51.220891853161||-51.356546503512|-51.507273892791|-51.527498633075|-51.527498633075|-51.697220703417|-51.885800781574|-52.095334201749|-52.328149113054|-52.586832347838|-52.787055097063|-52.787055097063|-52.787055097063|||-52.787055097063|-52.787055097063|-52.787055097063|-53.096727885626|-53.440808761806|-54.323120846451|-54.414578718279|-54.516198575866|-55.62910952874|50.846778359581|50.846778359581|-50.016323012864|-50.016323012864|-50.01813668096|-50.020151867733|-50.022390964148|-50.024878849053||-50.027643165614|-50.03071462846|||-50.034127364956|-50.037919294395|-50.042132549328|-50.046813943698|-50.052015492998|-50.05779499222|-50.064216658022|-50.071351842247|-50.079279824719|-50.088088694132|-50.097876326813|-50.108751474237|-50.120834971374|-50.134261079305|-50.149178977005|-50.165754418895|-50.18417157655|-50.204635085055|-50.227372316728|-50.252635907475|-50.280706563862|-50.311896182068|-50.346551313409|-50.385057014899|-50.427841127666|-50.47537903074|-50.528198923044||-50.586887692271|-50.652097435857|-50.724552706508|||-50.805058562786|-50.894509514207|-50.99389946023|-51.104332733589|-51.227036370654|-51.363373745172|-51.514859716857|-51.683177463175|-51.86172452854|-51.86172452854|-51.86172452854|-51.86172452854|-52.350102233936|50.752960205017|50.752960205017|50.752960205017|50.752960205017|-50.05226643887|-50.058073820967|-50.064526467741|-50.071696075268|-50.079662305853|-50.08851367317|-50.098348525745|-50.109276139716|-50.121417933018|-50.134908814464|-50.149898682738|-50.166554091931|-50.185060102146|-50.205622335718|-50.228469261909|-50.253854735454|-50.282060817171|-50.313400907968|-50.348223231076|-50.386914701195|-50.42990522355|-50.477672470611|-50.530747189568|-50.58971909952|-50.655243443911|-50.728048271012|-50.808942523347|-50.898825025941|-50.998694473268|-51.109660525853|-51.232956139837|-51.369951266485|-51.522168073873|-51.545886510954|-51.545886510954|-51.717651678838|-51.908501865375|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586||-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.316187413985|-52.573541571094|-52.859490634549|-53.177211816165|-53.530235351295|-54.422483723661|-54.524981915179|-54.638868794643|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.904340846785|-55.4004207985|-55.4004207985|-55.509493550754|-55.509493550754|-55.509493550754||-55.84388172306|-55.993201914512|-56.159113238346|-56.343459153718|-56.942542165084|-56.942542165084|-57.325046850093|-57.527829833437|-57.753144259374|-58.003493621527|-58.281659579475|-59.090732866083|-59.565179539167|-59.565179539167
06394|101313|/equities/bakrie-sumater|JKSE||81.396037618649|81.106708465166|80.785231627962|79.42803514218|79.197816824644|78.960267684746|78.960267684746|-81.888176063487|-81.888176063487|-81.888176063487|-81.888176063487|-82.986862292764|-83.92984699196|-85.755385546622|-86.39487282958|-87.231517383077|-87.231517383077|-87.231517383077|||-87.231517383077|-87.231517383077|-87.231517383077|-89.31051528775|84.637232996749|84.637232996749|84.637232996749|84.637232996749|84.637232996749|84.637232996749|83.708036663054|81.842262958949|80.935847732166|80.500476998855|80.500476998855|||80.500476998855|80.111641109839|79.179601233155|78.032890259061|77.369878065623|75.855420072915|74.950466747683|74.889407497426|||72.599341663806|69.777046293118|-76.676205359234|-76.676205359234|-76.676205359234||-77.685650600875|-77.685650600875|-77.685650600875|-77.685650600875|-78.500803210957|-78.500803210957|-79.445336901064|-83.161485445626|-84.846094939585|-86.440105488428|-86.822339431586|||||||-88.135932701763|-90.595480779736|-94.38386753304|-98.8709639256|-105.02329325067||-107.47032583407|-117.35591759342||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488||-119.16012856488|-119.16012856488|||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649||-120.71270154649|-120.71270154649|-120.71270154649|||-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-121.6807794961|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448||-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-124.99761608276|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859||107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|106.6998221591|106.6998221591|106.6998221591|106.6998221591|104.01212612235|104.01212612235
06396|101315|/equities/bakrieland-dev|JKSE||-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.6588744533568|-8.6588744533568|-8.6588744533568|-8.6588744533568|-8.8431938370631|-9.0479931522923|||-9.1950532744349|-9.1950532744349|-9.4389480827055|-10.057906285806|-10.057906285806|-10.057906285806|-10.057906285806|-10.057906285806|-10.508784762006|-10.787538624452|-11.176175315427|-11.176175315427|-11.176175315427|-11.176175315427|-11.57587163|||-11.57587163|-11.57587163|-11.57587163|-11.57587163|-11.57587163|-11.57587163|-12.4731907|-13.081323|||-14.20147|-14.6683|-15.687|-15.93|-16.2||-18|11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50||-50|-50|-50|-50|-50|-50|||-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||||||-50|||-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|||-50||-50|-50||-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-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||-108.04509292398|-108.04509292398|-108.04509292398|-108.32788102664|-110.03097891849|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-113.81734377679|||-115.17352872057|-115.17352872057|-115.17352872057|-115.17352872057|-115.17352872057|-115.17352872057|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|||-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|||-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006||-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|||||||-115.91759635006|-115.91759635006|-115.91759635006|-118.74177372229|-123.99085969143||-132.43428854603|-138.98254282892|-149.09171425436|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|||-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-152.95987059459|-153.78379085752|-153.78379085752|-155.95529735497|-155.95529735497|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164||-159.54867895738|-161.27630995264|||-165.47367772516|-168.42429348785|-168.42429348785|-170.13810387539|-170.93122652821|-173.64580725357|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131||-175.1366234131|-175.1366234131|-175.1366234131|||-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-178.94579845084|-182.10644272316|-185.28493635907|-187.42770706563|-187.89840378473|-187.89840378473|-190.49822642747|-191.88691825275|-193.26780031203|-193.26780031203|-194.7420003467|-194.76888927412|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416||-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-197.82575506018|-198.97306117798|-200.52562353109|-201.0284705901|-201.031633989|-204.14625998778|-207.21806665309|-210.02007405898|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291||-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-214.44265449742|-214.44265449742|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879
06398|102131|/equities/bali-towerindo|JKSE||-1079.9785219118|-1088.5872465687|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1144.88119953|-1165.4235550333|-1180.4706167037|-1181.8464403749|-1181.8464403749|-1183.7182670832|||-1197.1869634258|-1202.429959362|-1233.8110659578|-1253.9567399531|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|||-1278.8455909393|-1278.8455909393|-1278.8455909393|-1346.8893323263|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|||1084.1919756355||1084.1919756355|1084.1919756355|1084.1919756355||1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|||||||1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355||958.82441737279|914.09115256722|-1155.8478499687|-1155.8478499687|-1175.1087221875|-1186.2319135416|-1189.9799039352|-1213.3110043724|-1228.2651662885|-1228.2651662885|-1228.2651662885|-1228.2651662885|||-1228.2651662885|-1228.2651662885|-1228.2651662885|-1228.2651662885|-1293.9057403206|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1336.1265417626||-1345.9739352918|-1366.0821503242|||-1366.7677696899|-1366.7677696899|-1366.7677696899|-1366.7677696899|-1366.7677696899|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1390.4378890412|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1097.851665303|960.94629478113|904.38477197903|766.81641331003|747.5737925667|701.27063452223|701.27063452223||701.27063452223|679.74514946914|671.93905496571|||670.76561662857|661.21483762492|661.21483762492|661.21483762492|648.90720694435|648.90720694435|635.03976165969|635.03976165969|627.04699816144|627.04699816144|627.04699816144|622.34197303881|622.34197303881|601.92358533291|601.92358533291|-766.42152084838|-766.42152084838|-766.42152084838|-766.42152084838|-779.35724538709|-788.05520629231|-788.05520629231|-788.05520629231|-810.61689588034|-829.01877320038|-833.07641466709|-856.75157185232|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018||761.10871748018|761.10871748018||761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018||761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|752.06524164465|-860.07377574735|-860.07377574735|-866.4708619415|-875.24540215722|-876.4140767373|-876.4140767373|-881.29341859701|-885.60379844112|-889.0123241257|-889.0123241257||-889.0123241257||-889.0123241257|-889.0123241257||-889.0123241257|-889.0123241257|-890.56924902855|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705
06399|943645|/equities/bank-agris-pt|JKSE||-84.879197685032|-84.879197685032|-84.879197685032|-86.297253340236|74.669718510849|74.669718510849|74.669718510849|61.577465012054|52.336376558092|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.453447726524|-54.726053029471|||-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-57.097559717663|-58.775066352959|-59.916740392177|-60.851933769086|-61.279926410095|-61.923767366385|-61.923767366385|-61.923767366385|||59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|||59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121||59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|58.983387793468|58.314875326075|||||||55.072083695639|-62.530736632161|-62.530736632161|-62.530736632161|-62.530736632161||-63.756374035735|-69.284860039705|-74.205400044117|-77.339333382352|-79.988148202614|-80.709053558459|-81.565615064955|-81.75995560176|-81.75995560176|-81.75995560176|-81.75995560176|-81.75995560176|||-81.75995560176|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-82.436957363255|-82.50199912655|-82.50199912655|-82.50199912655|-83.446665696167|-84.218517440186|-84.409463822428||-84.529990046281|-84.529990046281|||-84.529990046281|-84.529990046281|-84.529990046281|-84.97776671809|-85.253074131211|-85.572804020865|-85.572804020865|-85.572804020865|-85.91422668985|-86.276031124623|-86.276031124623|-86.276031124623|-86.306701249582|-86.340779166202|-86.378643518002|-87.420715020002|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977||-87.432535972977|-87.432535972977|-87.432535972977|||-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-90.878556806862|-90.878556806862|-90.878556806862|-90.878556806862|-90.878556806862|-91.087285340958|-91.819205934398|-92.243562149331|-92.49284683259|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177||-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-94.165565596515|-94.165565596515|-94.517295107239|-95.685883452488|-95.873203836098|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387||88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387
06400|1156365|/equities/bank-amar-indonesia|JKSE||-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-236.9607823031|-238.06753589233|-239.18615099148|-245.54016776831|-249.2668530759|-250.22779008673|-250.22779008673|-250.22779008673|-250.22779008673|||-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.5326626928|-258.5326626928|-258.5326626928|-258.5326626928|-258.5326626928|||-258.5326626928|-258.5326626928|-258.5326626928|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|||-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543||-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|||||||-265.63934922826|-266.42699166021|-266.42699166021|-266.42699166021|-266.42699166021||-267.91887962245|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|||-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-285.17196868144||-285.17196868144|-285.17196868144|||-292.52440964604|-296.85628661186|-296.85628661186|-296.85628661186|-296.85628661186|-305.28476290207|-313.84466790407|-313.84466790407|-313.84466790407|-314.94403444947|-314.94403444947|-315.77919677568|-315.77919677568|-315.77919677568|-317.64355197298|-318.82616885886|-319.60020846773|-319.60020846773|-321.75736696804|-321.75736696804|-321.75736696804|-321.75736696804|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248||-329.23040820248|-329.23040820248|-329.23040820248|||-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-330.92267578054|-335.80297308949|-343.22552565499|-343.53432874484|-343.53432874484|-343.53432874484|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|305.2711907891|305.2711907891|305.2711907891|296.47214100014|296.47214100014|296.47214100014|295.74682333349|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|279.07852145981|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367||273.72785973367|273.72785973367|273.72785973367|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-306.7909392692|-312.21215474355|-312.45794971506|-312.74630348279|-312.74630348279|-312.74630348279|-312.74630348279||-313.25421850122|-313.25421850122|-313.25421850122|-313.25421850122|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798
06401|101316|/equities/bank-artha-gra|JKSE||54.514491535039|53.849435038932|53.48587873637|53.48587873637|53.48587873637|53.48587873637|51.484309707078|50.482566341197|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-61.178747348516|||-63.865274831685|-64.660833125537|-64.660833125537|-65.234259028374|-66.482510031527|-67.369455590585|-68.188283989539|-68.709204432821|-69.232449369802|-69.258277077557|-70.286974530619|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|||-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|||-70.437941400788|-70.437941400788|-70.437941400788|-70.486601556432|-70.540668396035||-70.834158513624|-70.834158513624|-70.876688124596|-70.876688124596|-70.876688124596|-70.876688124596|-70.876688124596|-70.876688124596|-71.427046297492|-71.427046297492|-71.427046297492|||||||-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492||-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|||-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.677048345894|-72.918942606549|-73.187714007276|67.956239233057|67.956239233057||67.956239233057|67.956239233057|||67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057||67.956239233057|67.956239233057|67.956239233057|||67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|65.510271655322|65.510271655322|65.510271655322|65.510271655322|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.174219231392|-72.174219231392|-72.174219231392|-72.174219231392|-72.174219231392|-72.174219231392|-73.325112724445|-73.325112724445|-73.325112724445|-73.325112724445|-73.325112724445|-73.325112724445|-73.472347471606|-73.635941635118|-74.317712927909|-75.114460404825|-75.114460404825|-76.571622672028|-77.746247413365|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305||69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|68.955516549739|68.725247759893||68.725247759893|68.725247759893|68.725247759893|68.725247759893|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2022.8121085742|1960.9023428602|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2317.9796453622|||-2406.0884948469|-2434.8623393171|-2434.8623393171|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|||-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|||-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2450.3593973099||-2450.3593973099|-2450.3593973099|-2450.3593973099|-2488.1771081221|-2522.4776834661|-2522.4776834661|-2522.4776834661|-2522.4776834661|-2563.8640927401|-2634.2934363779|-2664.2149293088|||||||-2858.5721436765|-2918.9690485294|-2943.3568500363|-2943.3568500363|-2943.5637055734||-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|||-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2957.9181550288|-2957.9181550288|-3026.5757278098|-3057.8619197887|-3089.2910219874|-3190.8789133194|-3267.087681466|-3443.98631274|-3511.0959030444||-3539.5510033827|-3545.1246955342|||-3545.1246955342|-3555.5860438693|-3555.5860438693|-3652.3178265215|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3120.8448417619|2986.4942686243|2951.0963904311|2951.0963904311|2951.0963904311|2884.5515449235|2854.8167221277|2854.8167221277|2724.7963579197|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952||2618.0742742952|2618.0742742952|2618.0742742952|||2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2596.2541485531|2596.2541485531|2596.2541485531|2454.1712761701|2069.6347513002|1982.4503102471|1982.4503102471|1953.2781224968|1917.0717561689|1917.0717561689|1836.7463957432|1695.8935469728|1695.8935469728|1695.8935469728|1641.8261633032|1614.5076090162|1614.5076090162|1556.9528989069|-1847.249109867|-1847.249109867|-1847.249109867|-1866.66567763|-1880.4618640334|-1934.679848926|-1951.3109432511|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-2097.0926706118|-2164.5474117909|-2195.0526797677|-2232.836310853|-2250.0959009478|-2280.2109888244|-2280.2109888244|-2326.3455431382|-2335.9394923758|-2358.8216581954||-2393.1351757726|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2484.2288305527|-2558.0320339474|-2596.1467043861|-2631.8296715401|-2667.5885239334|-2736.2094710371|-2741.8994122635|-2789.3326802927|-2847.2625682626|-2847.2625682626|-2851.4028536251|-2909.3365040279|-2956.3755586465||-2956.3755586465|-2956.3755586465|-2956.3755586465|-2970.4172873849|-2997.6858748722|-3015.0560697835|-3015.0560697835|-3015.0560697835|-3054.5067442039|-3073.3408268932|-3216.4898076591|2877.7683396519|2877.7683396519|2877.7683396519
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||||3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|||3630.4302142157||3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157||3630.4302142157|||||3548.8113491285|3124.234832365|-4209.1835195944|-4375.2039106605|-4410.3245094658||-4410.3245094658|-4410.3245094658|-4410.3245094658||4393.3481970343|4393.3481970343|4393.3481970343||||4393.3481970343||4393.3481970343|4393.3481970343|4393.3481970343|4393.3481970343||4393.3481970343|||4393.3481970343|4393.3481970343|4393.3481970343|4393.3481970343|||4393.3481970343|4249.2910075265|4249.2910075265|4249.2910075265|4249.2910075265|4249.2910075265|4207.1107174151|4207.1107174151|4207.1107174151|4207.1107174151|4207.1107174151|||||||4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833||4172.9754933833|4172.9754933833||4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833|4132.1949926481|4087.4388807201|3961.678823965|3961.678823965|||3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3895.75424885|3754.6348751234|3754.6348751234|3715.1498612482|3522.0663073228||3522.0663073228|3522.0663073228|||3522.0663073228|3522.0663073228|3522.0663073228|3522.0663073228|3522.0663073228|3505.5499273323|3505.5499273323|3505.5499273323|3505.5499273323|3481.7221414804|3458.0246016449|3448.9162240499|3432.1187951233|3432.1187951233|3416.2431056925|3379.7145618806|3335.2384020896|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402||-3679.5713638402|-3679.5713638402|-3679.5713638402|||-3679.5713638402|-3681.7459598225||3432.4123952809|3432.4123952809|3420.4582169788||3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085||3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085||3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085||3368.4351048085|3338.261227565|3304.7346972945||3267.4829969939|3262.1134872129|3262.1134872129||3262.1134872129|3262.1134872129|3262.1134872129|3262.1134872129|3262.1134872129|3262.1134872129|3172.3483191254|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3046.0046067589|3046.0046067589|2961.6717852877|2849.6353169863|-3283.1662753256||-3283.1662753256|-3321.2958614728|-3350.8842905254|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3418.7145170546|-3418.7145170546|-3430.7939078384|-3504.7710087094|-3524.7455652326|-3543.6061835918|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3705.9520656447|3311.5741745928||3311.5741745928|3311.5741745928|3311.5741745928|3311.5741745928|3255.1274223255|3255.1274223255|3255.1274223255||3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255
06404|1076597|/equities/bank-brisyariah|JKSE||2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2310.1057914671|2280.6731016301|2244.0812240335|2222.3124711483|2189.2360790537|2171.9289767263|2155.476640807|-2423.5693631961|||-2423.5693631961|-2423.5693631961|-2423.5693631961|-2432.0609422175|-2432.0609422175|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2592.7485399352|-2666.3872665946|-2675.9858517718|||-2751.0953908576|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2805.4552435798|||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|||||||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2426.5304447043|||2287.811605227|2259.2351169188|2248.073355121|2248.073355121|2248.073355121|2248.073355121|2248.073355121|2248.073355121|2212.8592834677|2203.7325371864|2198.5917079849|2190.6574533165|2177.2389089003|2177.2389089003|2177.2389089003|2177.2389089003|2177.2389089003||2114.1543432225|2114.0603813584|||2089.5115348426|2054.4534085633|2054.4534085633|2054.4534085633|2048.8371206259|1975.3745784732|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1853.633400035|1834.8704444833|1802.0782716481|1789.4135745705|1789.4135745705|1789.4135745705|1789.4135745705|1789.4135745705|1765.6633396029|1765.6633396029|1765.6633396029|1746.2925995588|1667.8251106209|1629.8056784676|1618.8563773049||1618.8563773049|1618.8563773049|1618.8563773049|||1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1590.673752561|1576.8597250678|1552.0663611864|1540.9581027076|1540.9581027076|1540.9581027076|1540.9581027076|1534.9534474529|1513.281608281|1509.5143312111|1509.5143312111|1502.5159235678|1462.7954706309|-1569.5275558132|-1569.5275558132|-1569.5275558132|-1569.5275558132|-1584.1389577941|-1584.1389577941|-1595.7099531046|-1614.399947894|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1632.8067438996|-1637.2852709995|-1643.6503011106|-1643.7781123451|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1710.504643193|-1721.0368060058|-1721.0368060058||-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1610.228385738||1609.4204285978|1604.6338095531|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1714.2024383736|-1732.1693759706|1633.4184380579|1633.4184380579|1633.4184380579
06405|101318|/equities/bank-bukopin|JKSE||49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.425071951485|-52.416586720572|-52.685096356191|-52.983440395768|-53.314933773076|-53.683259747862|-54.092510830958|-54.719149174022|-54.719149174022|-55.243499082246|-55.826110091385|||-56.473455657094|-57.192728507883|-57.991920564314|-58.879911738127|-60.366568597918|-61.129520664354|-62.477245182615|-64.085827980684|-64.095364422982|-65.60596046998|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|||-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-66.603163004136|||-69.614625560152|-70.460695066835|-71.734105629817|-73.371228477574|-73.634698308416||-73.927442564906|-74.752713961007|-75.947459956675|-76.219399951861|-76.72148142205|-76.72148142205|-76.857201580056|-78.008001755618|-79.875173876019|-79.875173876019|-79.875173876019|||||||-82.639082084465|-82.794516208604|-82.794516208604|-82.794516208604|-82.794516208604||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488||75.011474090488|75.011474090488|||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|74.997674272958|74.997674272958|74.997674272958|74.997674272958|74.896567904991|74.896567904991|74.896567904991||74.896567904991|74.896567904991|74.896567904991|||74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|72.905659117243|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-87.73427450353|-88.371416115033|-90.094340882757|-90.094340882757|-91.882600980841|-93.758445534268|-93.842717260297|-95.269685844775|-95.299650938639|-96.332945487376|-96.369939430418|-97.411043811576|-97.456715346195|-99.007461495773|-99.230512773081|-99.256125303423||-100.28458367047|-100.8162040783|-101.51800453144|-101.85333836827|-102.44587803401|-102.44587803401|-102.44587803401|-102.44587803401|-102.44587803401|-102.44587803401|-103.23224818474|-103.23224818474|-103.23224818474|-103.23224818474|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.32559352818|-104.58399280909|-104.87110312121|-106.33091690157|-106.33091690157||-106.33091690157|-106.33091690157|-106.33091690157|-107.61224308836|-107.61224308836|-109.11701221464|-109.11701221464|-109.11701221464|-109.11701221464|-109.11701221464|-109.11701221464|-112.07445801627|100.66359458312|100.66359458312
06406|101211|/equities/bank-bumi-arta|JKSE||-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|||-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|||-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|||-673.18583426559|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423||-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|||||||-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423||-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-688.60772092692|-693.17524547436|-700.19471719373|-702.34733686071|-702.34733686071|||-702.34733686071|-702.34733686071|-702.34733686071|-702.34733686071|-702.34733686071|-705.4905393342|-705.4905393342|-710.82282148245|-713.13646831383|-716.28802237837|-716.28802237837|-716.28802237837|-725.32002486486|-730.35558318317|-737.61731464797|-745.6085721906|-745.6085721906||-745.6085721906|-745.6085721906|||-745.6085721906|-745.6085721906|-745.6085721906|-745.6085721906|-754.56508021178|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559||667.48697619559|667.48697619559|667.48697619559|||667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|-810.50990593137|-810.50990593137|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-864.00844278916|-864.00844278916|-885.80522995173||-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-917.78423450831|-917.78423450831|-953.3713716759|-971.52374630656|-980.30416256284|-982.49199254162|-982.49199254162|-982.49199254162|-1010.2688806018|-1011.4098673353|-1015.7331859282|-1026.6479843646|-1037.386649294|-1051.5407214378|-1066.860779078|-1066.860779078|-1066.860779078|-1066.860779078|-1066.860779078|-1093.7341989756|-1125.8157766396||-1138.4064184884|-1160.1737983204|-1177.1898744697|-1177.1898744697|-1210.210971633|-1215.2344129255|-1224.7049032506|-1250.5054480562|-1266.6727200625|-1287.8675556327|-1287.8675556327|984.87163753719|984.87163753719|984.87163753719
06407|101319|/equities/bank-capital-i|JKSE||-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|||-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|||-133.50046433334|-133.50051592593|-133.50057325103|-133.50063694559|-133.50070771733|-133.50078635258|-133.50087372509|-133.50097080566|||-133.50107867295|-133.5011985255|-133.501331695|-133.50147966112|-133.50164406791||-133.50182674212|-133.50202971347|-133.50225523718|-133.50250581909|-133.50278424344|-133.50309360382|-133.50343733758|-133.50381926397|-133.50424362664|-133.50471514071|-133.50523904523|||||||-133.50582116137|-133.50646795708|-133.50718661897|-133.50798513219|-133.5088723691||-133.50985818789|-133.5109535421|-133.51217060234|-133.51352289149|-133.51502543499|-133.51669492776|-133.51854991973|-133.52061102193|-133.52290113548|-133.52544570608|-133.52827300676|-133.53141445195|||-133.53490494662|-133.53878327402|-133.54309252669|-133.54788058521|-133.55320065023|-133.55911183359|-133.5656798151|-133.57297757233|-133.58108619148|-133.59009576831|-133.60010640924|-133.6112293436|-133.62358815955|-133.63732017728|-133.65257797475|-133.66953108306|-133.68836787007||-133.70929763341|-133.73255292601|||-133.75839214001|-133.78710237779|-133.81900264199|-133.85444737999|-133.89383042221|-133.93758935801|-133.98621039779|-134.04023377532|-134.10025975035|-134.16695527817|-134.24106142019|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496||-134.26099948496|-134.26099948496|-134.26099948496|||-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.34555498329|-134.38735717283|-134.38735717283|-134.38735717283|-134.38735717283|-134.38735717283|-134.38735717283|-134.48595241426|-134.59550268251|-134.66941383061|-134.66941383061|-134.66941383061|-134.77080086503|-134.77080086503||-134.77080086503|-134.91200096114|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.1752208865|-135.36135654055|-135.56817393395|-135.79797103772|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-136.35069265582|-136.66743628424|-137.14120203599|-137.14120203599|-137.14120203599||-137.54578003999|-138.1614568395|-138.1614568395|-138.44987220781|-138.44987220781|-138.44987220781|-139.49985800868|-139.77762000965|-140.08624445516|-140.42916050574|-140.5668648219|-140.5668648219|-140.67512070557|-140.67512070557
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||9674.0232254804|9674.0232254804|9674.0232254804|9655.8591394226|9517.6212660252|9437.3234101854|9437.3234101854|9437.3234101854|9366.4704557616|9291.9116175128|9274.3462416809|9049.2736018677|-9715.0728361799|-9715.0728361799|-9715.0728361799|-9715.0728361799|-9715.0728361799|-9715.0728361799|||-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9865.0626458771|-9987.5275904314|-9987.5275904314|||-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|||-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314||-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-10025.030656035|-10091.280049431|-10091.280049431|-10091.280049431|||||||-10219.022701551|-10219.022701551|-10219.022701551|9778.4669166917|9778.4669166917||9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|||9778.4669166917|9663.5743518797|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9526.0029689613||9362.2255210681|9352.4728011868|||-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9403.5426196937|9353.9362441041|9316.8736045601|9296.526227289|9296.1402525433|9230.8830278313|9230.8830278313|9125.9811420348|9093.0125405141|9093.0125405141||9093.0125405141|9067.2361561267|9053.8735068075|||8994.5816742306|8959.2574158117|8922.7860175686|8837.544466134|8837.544466134|8786.1605179267|8671.2662674295|-9006.1289902139|-9026.254433571|-9043.0604817456|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9223.5215571494|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8781.2119814357|-9131.6827389683|-9131.6827389683||-9211.591932187|-9250.3799246522|-9304.5888051692|-9305.8166516829|-9305.8166516829|-9305.8166516829|-9305.8166516829|-9310.2162805714|-9310.2162805714|-9310.2162805714|-9310.2162805714|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508||9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9046.2108840564|8970.7898711738|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993
06409|943652|/equities/bank-cimb-niag|JKSE||1704.7524863318|1695.3874983976|1695.3874983976|1695.3874983976|1682.0972204418|1672.3302449353|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|||-1793.1321340862|-1809.9470791188|-1809.9470791188|-1844.3856434653|-1865.9840482948|-1877.2333929566|-1877.2333929566|-1888.4340095426|-1888.4340095426|-1888.4340095426|-1888.5377883807|-1901.7086537563|-1946.8985041737|-1969.2574125601|-1969.2574125601|||-1982.2304584001|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|||-1989.3846225247|-2002.9273583608|-2005.7618814218|-2005.7618814218|-2005.7618814218||-2005.7618814218|-2005.7618814218|-2040.8465349131|-2068.9961499035|-2080.1901919115|-2080.1901919115|-2080.1901919115|-2186.8779910128|-2211.5311011253|-2214.4790012504|-2234.4211125004|||||||2031.2096403921|2031.2096403921|2031.2096403921|2031.2096403921|2031.2096403921||2031.2096403921|2009.6773782134|1969.6415313482|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|||1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1882.0290554868|1843.1897660217|1843.1897660217|1843.1897660217|1843.1897660217||1815.2108511352|1742.4565012613|||1697.7294458459|1690.8104953843|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1688.6183525056|1688.6183525056|1672.0759472284|1667.2125645285|1667.2125645285|1667.2125645285|1667.2125645285|1667.2125645285|1659.4028494761|1648.5031660846|1647.5035178718||1647.1516801633|1647.1516801633|1647.1516801633|||1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1637.5828636612|1637.5828636612|1637.5828636612|1637.5828636612|1637.5828636612|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1621.6394027994|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296||-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1745.6595425884|-1767.3994917649|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637||1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1656.0738742986|1656.0738742986|1656.0738742986|1611.7487492206|1566.2054173123|1566.2054173123|1566.2054173123|1561.617130347|1542.3523670522|1521.6695889533
06410|101320|/equities/bank-danamon-t|JKSE||2460.9173462279|2459.1801731522|2459.1801731522|2459.1801731522|2445.2001923913|2432.3430411883|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2606.7051803125|||-2636.8946447917|-2677.1051608796|-2677.339067644|-2712.5989640489|-2734.5544044988|-2746.874139366|-2746.874139366|-2746.874139366|-2746.874139366|-2746.874139366|-2746.874139366|-2763.1934881844|-2772.9927646493|-2777.7697384992|-2795.8552649992|||-2815.9502944435|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|||-2823.6750183446|-2852.4166870496|-2877.1296522773|-2883.1133776095|-2883.1133776095||-2883.1133776095|-2886.7926417883|-2909.769601987|-2921.9662244301|-2924.3363846777|-2924.3363846777|-2924.3363846777|-2933.1515385308|-2940.6809117664|-2940.6809117664|-2940.7565686293|||||||-2990.8406318104|-3012.6007020115|-3048.4452244573|2853.0675475598|2853.0675475598||2853.0675475598|2853.0675475598|2853.0675475598|2853.0675475598|2828.4083861776|2800.3818740433|2800.3818740433|2800.3818740433|2788.4344123991|-2945.713395935|-2945.713395935|-2945.713395935|||-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935||-2945.713395935|-2945.713395935|||-2945.713395935|-2945.713395935|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2985.8052504419|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808||2714.8489828808|2714.8489828808|2714.8489828808|||2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2695.5542998529|2695.5542998529|2678.9492220587|2676.6102467319|2653.4558297021|2638.8398107802|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2763.5768044459|-2763.5768044459|-2763.5768044459|-2763.5768044459|-2793.9742271621|-2808.3046968468|-2828.1163298298|-2851.4399133701|-2851.4399133701|-2876.044348189|-2912.7341078936|-2912.7341078936|-2912.7341078936|-2912.7341078936|-2926.9267865484|-2929.9186517205|-2951.0207241339|-2962.2452490376|-2993.605832264|-2996.1260921454|-2996.1260921454||-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-3011.2512134949|-3048.0569038832|-3080.3325270254|-3080.3325270254|-3080.3325270254|-3080.3325270254|-3080.3325270254|-3086.4805855837|-3095.6318046416|-3095.6318046416|-3095.6318046416|-3098.4797829351|-3107.1997588168|-3122.3453812553|-3122.3453812553|-3150.9393125059|-3171.0436805621|-3190.0485339579||-3207.8317043977|-3212.7551906144|-3212.7551906144|-3233.0613229049|-3240.5835285675|-3240.5835285675|-3240.5835285675|-3240.5835285675|-3240.5835285675|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928
06411|943661|/equities/bank-dinar-ind|JKSE||-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-90.633705903772|||-93.981895448635|-94.776094267086|-94.776094267086|-94.776094267086|-94.776094267086|-97.97343807454|-98.40547910437|-98.40547910437|-102.38330753626|-102.38330753626|-103.98145281807|-105.42383646452|-106.7487071828|-107.83189686978|-109.16696672729|||-109.16696672729|-109.16696672729|-109.16696672729|-109.56415645345|-109.56415645345|-110.53562156546|-110.53562156546|-110.53562156546|||-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546||-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546|-113.37291285051|-118.35879205612|-123.84310228458|-124.22481524387|-124.22481524387|-124.22481524387|||||||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-125.95878023756|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-127.21276908239|-128.2919656471|-129.54662849677|-130.55180944086|-131.27383881588|-131.27383881588|-131.82158027111|-131.82158027111|-131.82158027111|-131.82158027111|-133.57953363457|-134.42170403841|-134.85744893157|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-137.49577004092|-138.88418893436|-140.03798770484|-140.43109744983|-142.03455272203|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462||121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462||121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|116.9113572727
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.942746248216|-68.942746248216|-69.330550923724|-69.330550923724|-70.08950102636|||-70.821667807066|-71.190742007851|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|||-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|||-71.955174876459|-71.955174876459|-72.227972084955|-72.531080094394|-72.620823174752||-72.620823174752|-72.620823174752|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|||||||66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187||66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|||66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.347429463541|65.774921626156|65.596278620935|65.596278620935|65.596278620935|65.596278620935||65.596278620935|65.596278620935|||65.596278620935|65.596278620935|65.596278620935|65.596278620935|65.596278620935|64.77364291215|-75.973730097611|-77.359700108457|-77.621889009397|-77.690987788218|-78.767764209131|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925||71.555185693925|71.555185693925|71.555185693925|||71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.450206326583|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-80.15057091298|-80.556260386395|-80.556260386395|-83.057111588142|-83.057111588142|-83.94087850388|-83.94087850388|-84.489865004311|-84.877627782567|-85.787194793293|-85.787194793293|-86.891023261835|-86.891023261835|-86.891023261835|-86.891023261835|-86.891023261835|-86.891023261835|-87.934470290928|-87.982744767698||-87.985246594922|-87.985246594922|-87.985246594922|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462||77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|||-841.3775874112|-892.36398601244|-917.34887334716|-942.8876370524|-966.26404116933|-1002.2378235215|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|||-1012.9919752082|-1012.9919752082|-1023.1691051953|-1023.1691051953|-1026.8545613281|-1032.0606236979|-1046.031634195|-1046.031634195|||-1073.0907046611|-1081.7169193347|-1081.7169193347|-1092.4644403821|-1092.4644403821||-1092.4644403821|-1092.4644403821|-1099.1271559801|-1120.4190622001|-1126.103780494|-1126.103780494|-1127.3375338822|-1141.486148758|-1161.6512763977|-1191.0014182197|-1197.7793535775|||||||-1215.3103928638|-1217.4819664986|-1217.4819664986|-1226.0910738873|1104.3296143056||1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|||1104.3296143056|1104.3296143056|-1199.8119145328|-1199.8119145328|-1199.8119145328|-1206.5148826899|-1206.5148826899|-1206.5148826899|-1206.5148826899|-1216.9431225269|-1216.9431225269|-1216.9431225269|-1216.9431225269|-1238.8256916965|-1269.2507685517|-1277.5008539463|-1277.6245110449||-1277.6245110449|-1291.2494567165|||-1296.3882852406|-1298.7647613784|-1308.9052904204|-1316.0242957178|-1316.0242957178|-1316.0242957178|-1316.0242957178|-1318.9158841309|-1353.2398712565|-1372.2109680628|-1388.8455200698|-1409.5505778553|-1411.6571712693|-1411.6571712693|-1411.6571712693|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989||1259.3311165989|1259.3311165989|1259.3311165989|||1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1221.2012406655|1160.1089362046|1160.1089362046|1160.1089362046|1160.1089362046|1160.1089362046|1160.1089362046|1127.9469374789|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1330.9712791785|-1332.6497273809|-1332.6497273809|-1334.0552526454|-1350.8947251616|-1372.4036010447|-1372.4036010447|-1372.4036010447|-1379.3373344941|-1423.3727091817|-1423.3727091817|-1423.3727091817|-1423.3727091817|-1473.1918990908|-1501.8798878786|-1509.6912042231|-1509.6912042231|-1509.6912042231|-1512.7124491368|-1552.4582768186|-1599.398085354|-1617.1089837267|-1655.1210930297|-1665.6901033663||-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1695.1674538641|-1713.5193931824|-1730.577103536|-1742.7405218297|-1742.7405218297|-1742.7405218297|-1742.7405218297|-1742.7405218297||-1742.7405218297|-1742.7405218297|-1742.7405218297|-1774.1561353663|-1783.5068170737|-1836.3964634152|-1882.1071815724|-1892.0635350805|-1913.0105371364|-1913.0105371364|-1947.5117079293|1610.1398667539|1610.1398667539|1589.0235783315
06414|101323|/equities/bank-ina-perda|JKSE||4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4043.0492149316|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|||4029.1161078836|4029.1161078836|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|||4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|||4024.6692129561|4024.6692129561|4015.7570679132|4015.7570679132|4015.7570679132||4015.7570679132|4015.7570679132|4015.7570679132|4015.7570679132|4015.7570679132|4015.7570679132|4008.1909280799|4008.1909280799|4008.1909280799|4008.1909280799|-4252.908964975|||||||-4252.908964975|-4252.908964975|-4252.908964975|-4255.4544055278|4078.5043371336||4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.3362306676|||4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676||4078.3362306676|4078.3362306676|||4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676||4078.3362306676|4078.3362306676|4078.3362306676|||4008.8718897131|4008.8718897131|3986.8430281852|3986.8430281852|3986.8430281852|3986.8430281852|3986.8430281852|3972.9020396055|3972.9020396055|3972.9020396055|3972.9020396055|3913.7800440061|3912.972351786|3912.972351786|3912.972351786|3912.972351786|3912.972351786|3879.4270943567|3879.4270943567|3879.4270943567|3861.9370292959|3861.9370292959|3861.9370292959|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.3147732111|3811.4608591235|3783.8453990261|3777.6059989179|3754.5622210199|3743.9580233554|3712.5407695746|3712.5407695746|3700.0452995273|3695.0503328081|3657.3255594076|3657.3255594076|3657.3255594076|3655.037096136|3655.037096136|3655.037096136|3655.037096136|3655.037096136|3655.037096136|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663||-3941.2493000663|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3988.633616267|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-101.66018577973|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|||-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.65604566993|-102.65604566993|-102.86478929471|-102.86478929471|||-102.86478929471|-102.86478929471|-102.86478929471|-102.86478929471|-102.86478929471|-102.86478929471|-105.48077929387|-105.48077929387|||-105.48077929387|-105.48077929387|-106.47864365986|-106.97627073317|-108.3069674813||-109.17440831256|-109.91600923618|-110.57334359575|-110.58149288417|-111.3127698713|-112.40307763478|-112.72564181642|-114.16859359475|-114.16859359475|-114.16859359475|-114.16859359475|||||||-114.16859359475|-114.16859359475|-114.16859359475|-114.16859359475|-114.16859359475||-114.68732621639|-116.31925135154|-117.6687263398|-117.6687263398|-117.6687263398|-117.6687263398|-118.11347920412|-118.11347920412|-118.11347920412|-119.703175273|-119.703175273|-119.703175273|||-119.703175273|-119.703175273|-119.703175273|-119.703175273|-119.703175273|-119.703175273|-120.78130585889|-121.42367317654|-121.99218910684|-121.99218910684|-122.19406062573|-122.19406062573|-123.77117847303|-124.19019830337|-125.39681192405|-125.39681192405|-125.39681192405||-125.39681192405|-126.69359496796|||-126.69359496796|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-128.00084211877|-129.33426902085|-131.92696557872|-132.55482246739|-132.55482246739|-132.55482246739|-132.60471909554|-132.60471909554|-134.56079899504|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067||-135.52598148067|-135.52598148067|-135.52598148067|||-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-138.25109053408|-140.39023522726|-140.39023522726|-143.76692803029|-143.90769781143|-145.45299756826|-146.78110840918|-147.92729433232|-147.92729433232|-150.86366036924|-153.55390169042|-153.55390169042|-156.94877965602|-158.16531072891|-158.57256747657|-159.65382996161||-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|129.89346465625|129.89346465625|129.89346465625|129.89346465625|129.89346465625||129.89346465625|129.89346465625|129.89346465625|129.89346465625|129.89346465625|129.89346465625|111.77051628473|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||5948.0694041469|5852.0215601632|5828.9423261137|5828.9423261137|5828.9423261137|5828.9423261137|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|||-6358.793374531|-6512.5481939233|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6677.3249778944|-6706.7499754382|||-6829.7221949314|-6924.6913277015|-6964.6974592314|-6964.6974592314|-6964.6974592314|-6964.6974592314|-6964.6974592314|-6966.3305102571|||-7115.7281820715|-7115.7281820715|-7115.7281820715|-7115.7281820715|-7156.4735712607||-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|||||||-7354.1168591079|-7354.1168591079|-7354.1168591079|-7354.1168591079|-7401.4264577857||6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6942.0658343479|6859.2398159421|||6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6827.27194825||6704.3480842593|6704.3480842593|||6482.6089825103|6419.5655361226|6384.2394845807|6278.4835179433|6278.4835179433|6278.4835179433|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6089.3947387695|6089.3947387695|6089.3947387695|6089.3947387695|6045.160820855|5883.5120231722|5792.791136858|5773.4446321784||5773.4446321784|5773.4446321784|-6030.8545845474|||-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6046.8220470208|-6046.8220470208|-6069.8937272788|-6069.8937272788|-6069.8937272788|-6069.8937272788|-6069.8937272788|-6122.1041414209|-6141.226823801|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609||5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5753.7677720677|5736.1308578529|5664.822046732|5664.822046732|5659.5244963689|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855||5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5626.5502796506|5583.5497279637|5583.5497279637|5534.4996977374|5442.4996641527|5404.166293503|5369.6211159163|5369.6211159163|5369.6211159163|5352.3567954625
06417|101213|/equities/bank-maspion-i|JKSE||-535.14573482456|-535.14573482456|-535.14573482456||-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-540.82859424951|-545.36510472168|-552.6729687922|-552.6729687922|-561.69502320025|-561.69502320025|-571.93419173944|-571.93419173944|-571.93419173944|-571.93419173944|||-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||||||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-578.05381014042|-578.05381014042|-578.05381014042|-578.05381014042|-578.05381014042|-578.9486779338||-586.05408659311|-593.3934295479|||-596.48275658149|-596.48275658149|-596.48275658149|-598.12685997715|-598.12685997715|-612.91873330794|-620.37148804746|-620.37148804746|-620.37148804746|-620.37148804746|-622.36143765084|-622.36143765084|-622.36143765084|-628.45715294538|-639.95239216153|-643.65263113944|-643.65263113944|-643.65263113944|-643.65263113944|-643.65263113944|-651.43504855561|-651.43504855561|-651.43504855561|-651.43504855561|-651.43504855561|-651.43504855561|-660.20560950623||-660.22845500693|-662.31908025546|-662.31908025546|||-669.24342250607|-669.43713611786|-675.20792901984|-686.61992113316|-687.91102348128|-693.79002609032|-697.82225121146|-700.91361245718|-710.45956939687|-714.54885110724|-714.54885110724|-724.77650123027|-738.64055692252|-743.76728546947|-757.24142829941|-781.10158699935|-804.27954111039|-816.85745816097|-816.85745816097|-841.23050906774|-863.03389896416|-881.98210996018|-916.09123328909|-919.26803698787|-932.24226331986|-938.37073157731|-938.37073157731|-938.37073157731|-947.63414619701|-1005.9823846633|-1094.7026496259|783.11487133408|783.11487133408|783.11487133408|783.11487133408|783.11487133408|728.87815788675|728.87815788675|728.87815788675|728.87815788675|712.7318345009|686.92651885734|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-771.98347899614|-782.74328069884||727.4567832687|727.4567832687|722.54030606244|720.70002987913||720.70002987913|706.66168481036|705.63356824632|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|704.11323792471|697.94415555545|-733.34558277141|-733.34558277141|-733.34558277141|-733.34558277141|-733.34558277141|-733.34558277141|-733.34558277141|-736.261889658|-736.261889658|-741.87599013649|-756.84915114169|-756.84915114169|-756.84915114169|-756.84915114169||-756.84915114169|-756.84915114169||||-756.84915114169|-756.84915114169|-756.84915114169|-767.61815791704|-767.61815791704|-767.61815791704|-767.61815791704|-767.61815791704|-767.61815791704
06418|101326|/equities/bank-mayapada|JKSE||-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-332.29100391384|-332.29100391384|-337.1879340382|-337.1879340382|-337.1879340382|-343.87548226466|||294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|||294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|||294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547||294.32950207547|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|||||||287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344||287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|244.35902151493|231.39891279437|224.66545866041|222.3939318098|222.3939318098|222.3939318098|222.3939318098|||202.88214645533|183.04198514759|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-228.75150338941|-228.75150338941|-228.75150338941|-228.75150338941|-228.75150338941|-229.82901653013||-229.82901653013|-232.08779614459|||-236.09755127177|-242.50314971823|-242.50314971823|-245.05905524248|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-283.45085688985|-302.61206321094|-326.90229245661|-330.73122525507|-330.73122525507|-334.4791391723|-375.08793241366|257.23563065148|254.70625627943|201.00695142159|-276.21227741894|-278.69586203559|-287.64039805712|-293.69820323184|-293.69820323184|-303.0668936327||241.23955296643|222.45395733656|-240.77504564059|||-242.20116494245|-244.36254592082|-244.36254592082|-245.31227636493|-246.34388206265|-246.34388206265|-246.34388206265|-246.34388206265|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.79273512915|-248.96306985782|-248.96306985782|-249.55007843361|-253.19675259441|-256.25695424444|-256.58327828918|-260.20030934584|-263.78089859498|-270.06450173311|-270.06450173311|-274.67443568897|-276.98661579238|-278.61790724978|-279.62155693091|-279.85560955512|-281.74289241883|-283.11403734624|-283.11403734624|-283.11403734624|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|259.93089720062|-286.31575587547|-286.31575587547||-286.31575587547|-288.9841745513|-289.94908419112|-291.02120601313|-292.77745492345|-293.16439625826|-293.27821643712|-295.90579549871|-297.48434107307|-297.48434107307|-297.48434107307|-297.48434107307|-297.48434107307|-300.14120733661|-300.14120733661|-300.14120733661|-304.34245154507|-308.20049886844|-308.98610931129|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541||-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-309.22452411541|-311.12335904316|-314.85817562956|-318.13297183666|-326.3366367304|-333.29404067593|-341.34319822971|-341.34319822971
06419|101324|/equities/bank-intl-indo|JKSE||203.48484658612|202.46277356311|202.46277356311|198.18085951457|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|||-226.54587793706|-229.60653104118|-233.89614560131|-238.21793955702|-241.46437728557|-243.30367254537|-243.30367254537|-243.30367254537|-246.11519171708|-247.01687968564|-248.01875520627|-248.36883358798|-248.36883358798|-249.78079802068|-249.78079802068|||-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-252.08977557854|||-255.21086175393|-255.34674290609|-255.34674290609|-256.60749211787|-259.00832457541||-263.29422787088|-263.29422787088|-267.9935865232|-269.326207248|-269.36245249778|-273.18050277531|-273.29691700656|-273.29691700656|248.02529415545|248.02529415545|248.02529415545|||||||248.02529415545|248.02529415545|248.02529415545|248.02529415545|248.02529415545||248.02529415545|248.02529415545|248.02529415545|248.02529415545|242.3614379505|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|||241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048||-255.65705714048|-255.65705714048|||-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-258.39673015609|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213||-259.604027213|-259.604027213|-259.604027213|||-259.82582608093|-259.82582608093|-259.82582608093|-260.69536231215|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-261.32125442894|-261.91250492104|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-265.80868617674|-266.71953387706|-266.71953387706|-266.71953387706|-266.71953387706|-268.33229253493|-268.33229253493|-268.33229253493|-268.33229253493|-268.33229253493|-268.33229253493|-268.92476948326|-270.80529942584|-271.22811047316|-274.2816178681|-274.2816178681|-274.94026897296|-274.94026897296|-275.76576416415|-275.76576416415|-275.79117169293|-275.79117169293|-275.79117169293|-276.65685743659|-282.6187304851|-285.02081165011|-286.46756850013|-288.73945361271||-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-294.82161512523|-299.22421620399|-299.22421620399|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441||266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441
06420|101327|/equities/bank-mega-tbk|JKSE||-5161.2842619286|-5161.2842619286|-5194.7602910318|-5210.2892122575|-5225.3213469528|-5264.5237188365|-5286.4152431516|-5288.9077075946|-5288.9077075946|-5346.2863417718|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|||4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4970.4403532277|4967.1559480308|4920.2432616258|4920.2432616258|||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|||||||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258||4920.2432616258|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|||4834.8241411249|4834.8241411249|4823.8094906348|4823.8094906348|4823.8094906348|4823.8094906348|4823.8094906348|4760.6804359681|4760.6804359681|4760.6804359681|4760.6804359681|4760.6804359681|4747.9782621868|4721.3647357631|4709.8497064034|4678.9996737816|4650.2774153129||4618.3637947921|4577.9042164356|||4529.3380182618|4470.931131402|4428.9581869161|4428.9581869161|4402.9113418717|4402.9113418717|-5183.154064587|-5395.1711828745|-5399.4632138196|-5399.4632138196|-5399.4632138196|-5407.7856156647|-5407.7856156647|-5407.7856156647|-5423.9284618497|-5441.8649576107|-5467.3387621546|-5467.3387621546|-5467.3387621546|-5505.376402394|-5507.3626693267|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5550.4404192125||-5592.1560213472|5139.271087392|5072.8655399901|||5072.8655399901|5054.5728222112|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|4958.2913559964|4949.4903955516|4945.5128340143|4945.5128340143|4911.1269555732|4911.1269555732|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869||4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4895.989515947|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905||4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905
06421|101328|/equities/bank-mestika-d|JKSE||1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279||1877.0868715279|||-1969.0701427468||1877.6998413924|||1869.666490436|||-1939.2594550711|1908.5999344261||1908.5999344261|1908.5999344261|1908.5999344261|1908.5999344261|1908.5999344261|1908.5999344261||1908.5999344261||1908.5999344261|1908.5999344261||||||1908.5999344261||||||||||1908.5999344261|1908.5999344261|||1908.5999344261|1908.5999344261||||||-1940.3395871282|||-1940.3395871282||||||||-1977.043985698|-2035.6044285534||||||1981.683874486|1981.683874486|1981.683874486|1981.683874486||1981.683874486|1981.683874486||||||||1981.683874486|1969.0931938733||||1913.3249307078||1913.3249307078|||1904.8054785642|-1987.7223849363|-1987.7223849363|-1987.7223849363|||-1987.7223849363||||-1987.7223849363||||||-1987.7223849363|||-1987.7223849363|-1987.7223849363|||-1987.7223849363|||1892.920461917|||||||||1892.920461917|1892.920461917||1892.920461917||1825.4671799077||||||1816.4002132415|1816.4002132415|1816.4002132415|||1816.4002132415|1811.000236935|1737.7780410389|-1804.6910655124||||||1897.7042850372|1897.7042850372|1897.7042850372|||1897.7042850372|1897.7042850372|1897.7042850372|1897.7042850372|1897.7042850372|1897.7042850372||||1897.7042850372||||1897.7042850372|||||1897.7042850372||||1897.7042850372||1897.7042850372|||1881.1549840531|1881.1549840531|||||1881.1549840531|1881.1549840531||||-1957.8333530209||-1957.8333530209||||-1980.6963993167||-1980.6963993167||-1980.6963993167|-1980.6963993167|-1980.6963993167|-1980.6963993167|||-1980.6963993167||||||-1980.6963993167||||||-1994.1071103518|-1995.8256603886|||-1995.8256603886|-1995.8256603886|||||-1995.8256603886|-1995.8256603886||-1995.8256603886|||-1995.8256603886|-1995.8256603886
06422|101322|/equities/bank-icb-bumip|JKSE||-58.368637665064|52.606620166588|52.606620166588|51.618466851764|49.79829650196|49.775885002178|49.750983335753|49.723314817504|49.692572019448|49.658413354943|49.62045928327|49.578288092522|49.531431213913|49.479368015459|49.423941712046|49.423941712046|49.423941712046|49.423941712046|||49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|||49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|-51.128241214829|-51.128241214829|-51.128241214829|||-51.128241214829|-51.128241214829|-51.128241214829|-51.128241214829|-51.128241214829||-51.25360134981|-51.392890388678|-51.54765598742|-51.7196177638|-51.910686404222|-52.12298489358|-52.358872103978|-52.62096900442|-52.912187782689|-53.235764202987|-53.595293558875|||||||-53.994770620972|-54.438634023302|-54.931815581447|-55.408390981619|-55.408390981619||-55.408390981619|-55.408390981619|-55.408390981619|-55.408390981619|-55.408390981619|-55.408390981619|-55.620434424022|-55.856038248913|-56.61782027657|-57.075355862855|-57.361506514284|-57.679451682537|||-57.984337893169|-57.984337893169|-57.984337893169|-57.984337893169|-57.984337893169|-58.313997398974|-58.313997398974|-58.387651109845|-58.387651109845|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664||-58.475356385664|-58.475356385664|||-60.63928487296|-62.154760969955|-62.783067744395|-63.592297493772|-64.546997215302|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.235282728021|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315||55.909031155315|55.909031155315|55.909031155315|||55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|-67.777640634451|-67.777640634451|-69.586267371612|-70.395522992112|-70.395522992112|-70.395522992112|-70.395522992112|-70.395522992112|-70.495025546791|-71.605583940879|-72.228426600976|-72.698251778862|-72.878984573788|-72.878984573788|-72.878984573788|-72.878984573788|-73.643316193098|-74.103684658998|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-77.416428661309|-79.518254068121|-80.575837853468|-80.773720246103|-80.773720246103|-80.773720246103|-80.773720246103|-81.470800273448|-81.523111414942|-81.803457127714|-83.114952364126|-84.461058182362|-84.958096521435|-84.958096521435|-85.564551690483||-86.571724100537|-88.079693445041|-88.921881605601|-89.635424006224|-90.428248895804|-91.809165439782|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929||77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|||-3159.1182547498||-3159.1182547498|-3159.1182547498|-3159.1182547498|-3159.1182547498|-3159.1182547498|-3159.1182547498|-3205.657300335|-3205.657300335|-3205.657300335|-3205.657300335|-3229.0636670389|||-3279.5151855987|-3316.1279839986|||-3329.0310933318||||-3363.3678814797||-3378.1865349775|-3409.6517055305|||-3454.673670224|-3454.673670224|-3454.673670224|-3454.673670224|-3454.673670224|||-3462.9707446933|-3506.1474460849||-3506.1474460849|-3506.1474460849|-3506.1474460849|-3506.1474460849||||-3506.1474460849|-3506.1474460849||-3506.1474460849|-3506.1474460849||-3509.0527178721||-3514.4070204006||-3514.4070204006|-3514.4070204006|-3527.1189115563|-3541.2432350625||||||||||3447.7733401063|3447.7733401063|3447.7733401063|-3506.918510993|||-3518.7983455478|||3468.0018382802|3458.8909314225|-3512.1979402187|-3512.1979402187|-3512.1979402187|-3512.1979402187||3475.3356219792||||3467.0395799769|3432.8217555299|-3504.0869383002|-3523.4299314446|-3543.246828944|-3543.246828944|-3555.8298099377|-3564.8108999308|-3567.0121110343|3454.4309877397||-3496.3405155621||-3496.3405155621|-3496.3405155621|-3496.3405155621|-3511.1461118821||-3511.1461118821|-3511.1461118821|||-3536.2734576468|||||3521.666217615|||3521.666217615|3521.666217615|3521.666217615||||||||||||3521.666217615|3521.666217615|3521.666217615|3521.666217615|3521.666217615||3509.2792810061|3509.2792810061|3456.0855321063|||-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3435.4363443829|3423.2626048699|3418.6251165221|3408.4723516912||3399.4137241014|3397.6819156682||3375.2021285202||3363.557920578|3360.6199117533|3342.9110130592|3312.6789033992|3309.0876704435|3265.6529671595|3234.614407955||3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455||||||3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455|3222.1036227455|3222.1036227455|||3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455||3222.1036227455|||3222.1036227455||3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638||3204.9357661638|3204.9357661638|3204.9357661638||3204.9357661638||3204.9357661638||||3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638||3204.9357661638||3204.9357661638|3204.9357661638||3204.9357661638|3204.9357661638
06424|101329|/equities/bank-nationaln|JKSE||-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|||-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-728.03161388115|-728.03161388115|-735.03512653461|-745.87236281623|-760.1359586847|-768.76217631634|-775.29130701815|-783.10145224239|-793.72383582488|-800.52648424987|||-805.86276027763|-816.79195586403|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|||||||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-851.61103642448|-903.45670713831|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407||774.03987759407|774.03987759407|||774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|770.87764177119|768.76869354468|768.76869354468|758.07632616075|750.64036240084|735.15595822315|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363||719.95703766363|719.95703766363|719.95703766363|||719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|701.34115295959|699.75635090143|699.75635090143|699.75635090143|699.75635090143|699.75635090143|699.75635090143|699.75635090143|699.75635090143|699.75635090143|696.95150100159|687.44611222399|668.55123580444|667.5569286716|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|666.29545580998|656.50268286692|656.50268286692||656.50268286692|655.69640996834|655.69640996834|655.69640996834|645.02643205968|645.02643205968|632.03880501194|632.03880501194|631.36282298871|631.36282298871|631.36282298871|631.36282298871|631.36282298871|631.36282298871|602.62535887635|574.30595430705|569.7843936745|545.31599297167|542.48888021194|542.48888021194|532.76542245771|446.12824717523|404.92027463915|-476.08608069241|-476.08608069241|-481.09564521379|-484.66182801532|-490.51314223925|-493.48536078919||-493.48536078919|-504.80908739407|-504.80908739407|429.84872151507|429.84872151507|429.84872151507|429.84872151507|429.84872151507|429.84872151507|429.84872151507|429.84872151507|429.84872151507|427.87782755961|427.87782755961
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||4656.3213267952|4516.4681408835|4500.5201565373|4397.2446183747|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|||-4813.176819|-4868.3047148149|-4868.3047148149|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-5111.6359178393|-5236.7110096782|-5236.7110096782|||4688.4758273461|4688.4758273461|4688.4758273461|4688.4758273461|4669.1398081624|-5182.9045752746|-5182.9045752746|-5182.9045752746|||-5182.9045752746|-5237.1161947495|-5344.4027095673|-5344.4027095673|-5574.8918995192||-5605.5764191595|-5605.5764191595|-5649.2515768439|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|||||||-5791.6384079816|-5792.0982310907|-5866.2202567674|-5970.8002852971|-6145.3336503301||5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|||5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409||5557.820739601|5522.5785995567|||5479.2539995074|5470.0044438971|5456.6412887619|5456.6412887619|5390.1435663727|5390.1435663727|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5280.5511741533|5280.5511741533|5270.0568601704|5268.6136627852|5268.6136627852|5268.6136627852|5120.6818475391|5057.7020528212|5038.9840158286||5038.9840158286|5026.5474241979|5026.5474241979|||5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|4964.2193602199|4874.1326224666|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5107.4876482608|-5149.9862758454|-5208.3180842726|-5263.6867603029|-5324.1556322251|-5324.1556322251|-5324.1556322251|-5324.1556322251|-5357.9507024724|5021.6022668083|5021.6022668083|5021.6022668083|5021.6022668083|5021.6022668083|4948.6012297032|4948.6012297032|4948.6012297032|4948.6012297032|4924.8346996702|4916.231110704|4916.231110704|4912.4790118933|4857.6155687704||4771.6561875226|4756.0068750252|4690.0076389169|4629.8695987965|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4620.8088053274|4591.1764503637|4504.779389293|4465.3095189205|4465.3095189205|4465.3095189205|4425.3439099116|4409.2759004133|4409.2759004133|4409.2759004133|4409.2759004133|4409.2759004133|4409.2759004133|4409.2759004133||4409.2759004133|4409.2759004133|4409.2759004133|4370.7232226815|4363.9980252016|-4545.8026811869|-4545.8026811869|-4545.8026811869|-4545.8026811869|-4545.8026811869|-4545.8026811869|-4545.8026811869|4405.8794923913|4405.8794923913
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||903.21053803346|881.3450422594|880.38338028822|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|-983.51357631913|||-989.45952924347|-1000.2328102705|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1002.2763817962|-1015.2968200222|-1015.2968200222|-1015.2968200222|||-1027.5520222469|-1044.5086694407|-1044.5086694407|-1048.2514437539|-1048.2514437539|-1053.6127152821|-1058.2524152635|-1058.2524152635|||-1058.2524152635|938.11809373791|938.11809373791|938.11809373791|938.11809373791||938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|||||||938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791||938.11809373791|-1068.8789230424|-1069.1549012927|-1069.1549012927|-1069.1549012927|-1069.3387792141|-1071.4875324601|-1083.3194805112|-1085.077200568|-1098.9746672978|-1099.4162969976|-1104.6292188862|||-1117.6435765402|-1120.6093537533|-1120.6093537533|-1172.8992819482|-1187.9436466091|-1199.3131439618|-1199.3131439618|-1213.1257155131|-1217.9174616812|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136||-1229.1395870136|-1229.1395870136|||-1229.1395870136|-1229.1395870136|-1229.1395870136|-1244.0439855707|-1262.2710950785|-1275.3012167539|-1311.1680186154|-1325.1866873505|-1356.5963192783|-1385.3847991981|-1430.4275546646|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1090.6837471244|1090.6837471244|1036.3152745827|1015.0221043113|1015.0221043113|1015.0221043113||1015.0221043113|1015.0221043113|1015.0221043113|||1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1119.7310469936|-1119.7310469936|-1119.7310469936|-1119.7310469936|-1119.7310469936|-1121.6456077707|-1133.4951197452|-1139.1612441613|-1149.3458268459|-1159.2731409399|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1180.6904027948|-1180.6904027948|-1184.6560031054|-1197.1859696413||-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1218.8177440459|-1225.6308267177|-1247.6453630196|-1268.2170700218|-1281.9037901504|-1281.9037901504|-1292.3931001671|-1295.992333519|-1326.1025927988|-1332.6139919987|-1339.0155466652|-1340.0172740725|-1349.1858600805|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833||-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833
06427|101216|/equities/bank-ocbc-nisp|JKSE||1237.7519502991|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|||-1285.3268224651|-1289.7244721791|-1289.7244721791|-1309.416080199|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1332.084365875|-1344.2286047829|-1344.2286047829|||-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|||-1359.6984497587|-1375.4962352523|-1375.4962352523|-1375.4962352523|-1375.4962352523||-1375.4962352523|-1375.4962352523|-1396.6624836137|-1406.4947928878|-1406.4947928878|-1406.4947928878|-1406.4947928878|-1410.2719920975|-1423.0799912195|-1425.0888791328|-1429.8209768142|||||||-1441.4005168919|-1441.4005168919|-1441.4005168919|-1455.167240991|-1468.2413788789||1351.3801387121|1351.3801387121|1351.3801387121|1341.8112652357|1326.4645249823|1326.4645249823|1312.4605833137|1305.2339814596|1290.2599793996|1272.5110882218|1269.372879167|1269.372879167|||1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1242.0809768522|1218.7010853914|1208.2789837682|1198.643315298|1198.4925725533||1188.6028583925|1172.6142871028|||1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1157.9290060358|1140.4766733732|1139.1407481924|1139.0317878918|1139.0317878918|1134.757542102|1119.9345793042|1119.9345793042|1119.9345793042||1119.9345793042|1119.9345793042|1119.9345793042|||1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1111.5939770047|1089.2710855608|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462||-1159.2307929403|-1164.423103267|-1172.1367814077|-1174.0408682308|-1181.8405780628|-1181.8405780628|-1186.7673089586|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1205.7106304427|-1216.4889200468|-1216.4889200468|-1216.4889200468|-1216.4889200468|-1228.598800052|-1230.9431111689|-1238.5479012988|-1252.2754458875|-1259.5822302984|-1259.5822302984|-1259.5822302984|-1272.5913669982|-1300.1015188869||1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||-3102.8077647999||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3019.1024835557||2995.1138706175||2978.4598562416|2696.0665069351|2359.518341039|2266.6870455989|2066.3189395544|1907.0210439493|1796.6900488325||||1735.2111653695|1694.2059881612|||1694.2059881612|1694.2059881612|1660.2288757346|||-1796.557307093|1738.0984236163|1738.0984236163||1738.0984236163||1703.442692907|1648.2696587855|||1642.521843095|1619.46871455|||1616.0763495|||||1562.307055||1508.11895|1453.4655|-1457.45||||-1457.45||||-1485.5|-1527.5|-1500|-1450|-1450|-1400|-1360|-1245|||||-1245||||-1245|||||-1190|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE||1150.7479343257|1150.7479343257|1150.7479343257|1139.1332522539|1139.1332522539|1119.8702802821|1100.0483954487|1100.0483954487|1100.0483954487|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|||1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1055.5641050129|-1159.4304089183|||-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|||-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183||-1159.4304089183|-1159.4304089183|-1172.1448987981|-1187.3832208868|-1190.9920725471|-1190.9920725471|-1190.9920725471|-1201.3800806079|1082.8715734012|1082.8715734012|1082.8715734012|||||||1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012||1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1081.1686091373|||1081.1686091373|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819||1059.224111819|1059.224111819|||1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449||1053.1630666449|1053.1630666449|1053.1630666449|||1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1034.3478518277|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1131.4984761143|-1139.9983067936|-1140.8621071526|-1140.8621071526|-1157.6245635029|-1160.1384038921|-1174.0426709912|-1192.5474122125|-1215.3304580139|-1231.4782866821|-1243.3092074245|-1251.7324526939|-1256.3888239972|-1256.3888239972|-1256.3888239972|-1268.2098044413|-1282.7331160459|-1309.1479067177|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719||-1335.4305209719|-1349.9228010799|-1360.7475567555|-1373.0528408394|-1390.3364898216|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894||1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1215.7413640993|1170.2681823326|1153.7651401239|1153.7651401239|1153.7651401239|1153.7651401239|1153.7651401239
06430|101332|/equities/bank-panin-sya|JKSE||49.900912272841|49.889902525379|49.877669472643|49.864077191826|49.848974657584|49.832194063982|49.81354895998|49.792832177756|49.76981353084|49.744237256489|49.715819173877|49.68424352653|49.649159473922|49.610177193246|49.566863548051|49.518737275613|49.46526363957|49.405848488411|||49.33983165379|49.266479615322|49.184977350358|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|-50.596884496162|||-50.596884496162|-50.663204995736|-50.736894439706|-50.818771599674|-50.90974622186|-51.010829135399|-51.123143483777|-51.247937204197|||-51.386596893552|-51.540663215058|-51.711848016731|-51.902053351923|-52.113392613248||-52.34821401472|-52.609126683022|-52.899029647803|-53.221144053114|-54.079048947904|-54.089582753127|-54.089582753127|-54.089582753127|-54.089582753127|-54.089582753127|-54.089582753127|||||||-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671||-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671|-54.159070829678|-54.232300921865|-54.313667690961|-54.404075212179|-54.504528013532|-54.616142237258|-55.065369516837|||-55.065369516837|-55.065369516837|-55.065369516837|-55.065369516837|-55.065369516837|-55.065369516837|-55.350410574263|-55.94490063807|-56.216556264523|-56.296173627247|-56.384637363608|-56.482930404009|-56.592144893343|-56.713494325937|-57.164807809799|-57.164807809799|-57.318103657672||-57.318103657672|-57.318103657672|||-57.318103657672|-57.631226286302|-57.756918095892|-57.896575662102|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917||-57.937403169917|-57.937403169917|-57.937403169917|||-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-58.319336855463|-58.521485394959|-59.162327648097|-59.162327648097|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-60.603140262998|-60.947933625554|-61.108815139504|-61.652858196919|-61.652858196919|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-62.357636103272|-62.357636103272|-62.357636103272||-62.357636103272|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733||57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||968.55456531112|966.44951701236|966.3327966804|956.20310742266|946.0590082474|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-1002.0022237641|||-1013.6135819601|-1014.2928688446|-1017.5476320495|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1036.6136510881|-1039.5707234312|-1044.2452482569|||-1044.9947202855|-1054.1608003172|-1059.3960497743|-1059.3960497743|-1062.662277527|-1063.7914194745|-1064.9894067586|-1064.9894067586|||-1069.1548963985|-1081.8387737761|-1089.5430819734|-1096.1589799704|-1099.5354823509||-1099.5354823509|-1099.5354823509|-1099.5354823509|-1113.9283137233|-1131.0314596925|-1142.8127329917|-1158.4030366574|-1191.0033740638|1175.7515559956|1175.7515559956|1175.7515559956|||||||1175.7515559956|1175.7515559956|1175.7515559956|1175.7515559956|1175.7515559956||1175.7515559956|1175.7515559956|1174.7239511062|1171.0821678958|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|||1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|-1211.7808878609|-1211.7808878609|-1211.7808878609||-1211.7808878609|-1211.7808878609|||-1211.7808878609|-1211.7808878609|-1211.7808878609|-1211.7808878609|-1211.7808878609|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.1280254403|1146.5311393781|1141.9790437534|1137.6770147509|1137.6770147509|1137.6770147509|1132.6966830566|1125.2185367295|1111.909485255||-1157.2819842168|-1157.2819842168|-1157.2819842168|||-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1172.2577602408|-1180.300655755|-1180.300655755|-1180.300655755|-1180.300655755|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1188.7347183308|-1189.7052425898|-1196.3391584331|-1198.432398259|-1199.6471091766||-1200.996787974|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1205.4331748307|-1206.8002158404|-1206.8002158404|-1210.8891287116|-1215.9879207907|-1216.0976897674|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1219.9647489468|1176.7851684347||1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347
06432|101335|/equities/bank-pundi|JKSE||-25.897146939594|-26.607941043993|24.101307353095|24.101307353095|23.489268337155|23.489268337155|23.099187041283|22.887985601425|22.153317334917|21.0753435469|21.0753435469|21.0753435469|21.0753435469|21.0753435469|21.0753435469|21.0753435469|-22.414480731276|-22.414480731276|||-22.414480731276|-23.571645256974|-24.524050285526|-24.804500317252|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-26.142467782887|-26.602741980986|||-26.891935534428|-27.699920412874|-27.699920412874|-28.222133792083|-28.58014865787|-28.977942953189|-29.919936614654|-31.744374016282|||-33.549304462536|-34.165893847262|-35.295437608069|-36.939375120077|32.381335636376||32.381335636376|32.381335636376|32.381335636376|32.381335636376|28.979261818195|25.532513131328|23.036125701475|19.484584112751|-25.3352755655|-25.3352755655|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-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||519.99652972356|516.94058858173|514.65620953526|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-549.44469485586|||-551.04966095096|-557.81439623575|-557.81439623575|-567.34932915084|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-581.10796464808|-598.17551627565|-598.95125466129|-598.95125466129|||-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|||-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213||-602.97199815213|-602.97199815213|-602.97199815213|-609.41333128014|-611.29259031127|-612.99403002642|-612.99403002642|-612.99403002642|-612.99403002642|-612.99403002642|-612.99403002642|||||||-619.71558891825|-620.51732102027|-621.40813446697|-622.39792718552|-622.50922373849||-622.50922373849|-622.50922373849|-622.50922373849|-622.50922373849|-622.50922373849|-622.50922373849|-623.62135970943|-624.85706634381|-626.23007371534|-627.75563746149|-631.95070829055|-632.16745365616|||-632.40828184018|-632.97318745701|-632.97318745701|-633.3035416189|-638.67060179878|-641.57844644309|-643.69827382566|-646.05363758406|-648.67070842674|-651.5785649186|-657.30951657622|-664.2327961958|-676.36977355089|655.17177839384|655.17177839384|655.17177839384|647.13530932649||640.70589925166|634.69864105143|||634.69864105143|632.99849005714|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.30130115772|631.30130115772|631.30130115772|631.30130115772|628.33493970089|628.33493970089|625.64993300099|622.11103666776|618.7344851864|617.17220393383|617.17220393383|612.96911548204|600.24346164671|-631.59606500742||-631.59606500742|-631.59606500742|-631.59606500742|||-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-636.7734055638|-640.85933951533|-642.34371057259|-642.88190063622|-645.97988959579|-646.7630359641|-646.7630359641|-646.7630359641|-646.7630359641|-646.7630359641|-646.7630359641|-650.84781773788|-652.33090859765|-655.36767621961|-656.79741802179|-657.2749089131||-660.22010198613|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102||639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133
06434|101334|/equities/bank-permata-t|JKSE||-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|||-931.46868990494|-931.46868990494|-931.46868990494|-934.89961716659|-934.89961716659|-942.11068574065|-944.56742860073|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|||-948.89763220902|-948.89763220902|-949.88625801003|-957.92917556669|-958.81019507411|-963.40021674901|-964.88912972112|-967.65458857902|||-969.89398731002|-975.4377636778|-978.26418186422|-979.89405168423|-979.89405168423||-982.8143604197|-982.8143604197|-982.8143604197|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|||||||938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457||938.80831800457|927.78804691922|927.78804691922|924.48671879914|917.76302088793|906.9589120977|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|||906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133||906.18403674133|906.18403674133|||906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.03781860148|891.80855248023|891.80855248023|891.80855248023|891.80855248023||891.80855248023|891.80855248023|891.80855248023|||891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|890.34283608915|886.21426232127|885.86963762515|885.86963762515|885.86963762515|885.86963762515|885.86963762515|-946.21032391957|-946.21032391957|-949.95591546619|-950.50657274021|-952.56731514432|-952.56731514432|-952.56731514432|-954.51923904925|-955.70986534582|-955.70986534582|-955.70986534582|-955.70986534582|-955.70986534582|-955.70986534582|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299||-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-957.66117682555|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-964.41558731163|-965.73954145736|-968.47474253995|-968.47474253995|-974.69415837773|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848||947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848
06435|101218|/equities/bank-qnb-kesaw|JKSE||57.164526071527|57.127251190585|56.085834656206|55.988684760748|55.988684760748|55.431871956386|54.70207995154|52.8356443906|51.428493767334|51.420548630371|49.911720700412|-52.687173871849|-52.687173871849|-52.687173871849|-52.687173871849|-52.687173871849|-53.484165273887|-53.484165273887|||-54.482405859875|-54.523190479938|-54.523190479938|-54.523190479938|-55.303544977708|-56.281716641898|-57.230514372714|-57.230514372714|-57.700571525238|-59.500635028042|-60.834038920047|-61.260043244496|-61.511159160551|-61.790176845057|-62.100196494508|||59.769095420656|59.769095420656|59.769095420656|59.769095420656|58.910106022951|57.605069164137|-61.524605970201|-61.524605970201|||-61.524605970201|58.606752964535|58.606752964535|58.606752964535|58.606752964535||58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|||||||58.606752964535|55.674169960595|52.637966622883|-60.249423922367|-60.249423922367||-60.499359913741|-64.777066570823|-70.141185078693|-75.545761198547|-75.561400821052|-75.561400821052|-75.561400821052|-76.790445356725|-77.04493928525|-77.327710316944|-78.64190035216|-78.643210359617|||-78.643210359617|-78.643210359617|-78.714678177352|-79.794086863724|-79.928420764707|-79.928420764707|-79.928420764707|-79.928420764707|-80.642689738563|-80.879863874769|-80.879863874769|-80.977626527521|-82.086251697246|-82.706946330273|-83.674384811415|-83.860427568239|-84.005991354313||-84.005991354313|-84.005991354313|||-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.951101504792|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738||78.120863103738|78.120863103738|78.120863103738|||78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-86.958939431209|-86.958939431209|-88.17659936801|-88.418443742233|-88.49231780764|-88.49231780764|-88.49231780764|-88.49231780764|-88.49231780764|-89.769242008489|-90.283014825295|-90.283014825295|-90.314460916995|-91.349401018883|-91.388223354314|-91.931359282572|-92.069579361199|-92.069579361199|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163||-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163||-92.597721950163|-92.597721950163|-93.664135500181|-94.319920370594|-94.319920370594|-94.57768930066|-95.141877000733|-95.792012346685|-95.792012346685|-95.792012346685|-96.268902607428|-96.79878067492|-97.887534083244|-97.99706506516
06436|101356|/equities/bri-agroniaga|JKSE||213.32965143488|213.32965143488|213.32965143488|212.69961270543|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-245.82250921892|||-256.35834357658|-259.01030071182|-259.01030071182|-265.4558896798|-270.50654408867|-276.22949343185|-276.6994371465|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|||-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|||-282.86252516673|-282.86252516673|-282.86252516673|-282.86252516673|-284.20099474175||-284.20099474175|-284.20099474175|-285.33443860194|-286.14790215202|-286.14790215202|-286.14790215202|-286.14790215202|-290.71989128003|-299.4665458667|-301.18505096299|-304.09450106999|||||||260.96754239889|260.96754239889|260.96754239889|260.96754239889|260.96754239889||260.96754239889|260.96754239889|259.96393599876|258.90609382563|258.90609382563|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|||-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-293.42466693567|-296.47185215075|-298.85761350083|-299.17512611203|-303.30569568004|-304.00632853337|-307.34036503708|-312.44631692329|-312.44631692329||-312.44631692329|-312.94035213699|||-317.26705792999|-318.57661472839|-318.57661472839|-320.86290525376|-325.84767250418|-328.09589198047|-328.09589198047|-329.32876886719|-333.69863207465|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|281.16017950465|281.16017950465|281.16017950465|280.51131056072|276.01256728969|267.23618587743|263.08566190155||263.08566190155|263.08566190155|263.08566190155|||263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|237.65073544617|226.46202628588|226.46202628588|226.46202628588|226.46202628588|225.95780698431|224.95311887146|222.83679874606|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-266.26042805675|-277.2893645075|-277.32151611944|-287.10290522701|-287.10290522701|-287.10290522701|-287.10290522701|-291.22545025223|-298.58383361359|-303.75981512621|-308.6220168069|-311.246685341|-311.90807093583|-311.90807093583|-311.90807093583|-311.90807093583|-313.49144559979|-313.49144559979|-316.2127173331|-320.45857481456|-328.50952757173|-331.67725285748|-336.41916984165||-337.68796649072|-344.09774054524|-347.66415616138|-348.37366621176|-348.37366621176|-348.37366621176|-348.37366621176|-348.37366621176|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-358.15987415358|-369.51097128176|-375.56774586862|-378.5197176318|-383.57746403533|-384.4194044837|-386.91044942634|-388.78938825149|-391.04862747097|-391.04862747097|-395.0540305233|-398.35824573371|-398.35824573371||-398.35824573371|-398.35824573371|-398.35824573371|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-407.46187328348|370.32552181087|370.32552181087|370.32552181087
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||4599.9203489944|4546.5781655493|4536.1979617215|4487.9807431022|4487.9807431022|4487.9807431022|4391.6452701135|4264.0503001261|4253.3892223624|4249.876913736|4240.9743485955|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|||-4632.2598307882|-4717.5430009731|-4717.5430009731|-4795.4234579915|-4795.4234579915|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4904.6457187564|-5036.8285763961|-5111.4761959956|||-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|||-5185.2512379143|-5257.5013754603|-5336.6681949559|-5346.2979943955|-5360.5939566467||-5360.5939566467|-5360.5939566467|-5534.5488407186|-5651.1653785762|-5754.8393396107|-5754.8393396107|-5754.8393396107|-5828.988155123|-5887.6396976827|-5887.6396976827|-5937.6552196475|||||||-6067.2225235219|-6067.2225235219|-6067.2225235219|-6256.6361372466|-6337.9290413851||-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6419.9792862008|-6419.9792862008|6073.3963062913|6073.3963062913|||5995.4403403236|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5895.7085866377|5832.1276908611|5832.1276908611|5832.1276908611||5663.4752120679|5596.9169022976|||5542.4076692196|5519.3418546884|5462.150437887|5462.150437887|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5892.9522837781|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5519.265415821|5479.2086501397|5479.2086501397|5479.2086501397|5479.2086501397|5479.2086501397|5442.8058224962|5442.8058224962|5442.8058224962||5442.8058224962|5437.8398027735|5394.8220030817|||5372.0244478685|5343.8573430476|5343.8573430476|5313.1102099418|5313.1102099418|5313.1102099418|5213.1780110465|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5111.507373522|5111.507373522|5111.507373522|5111.507373522|5111.507373522|5111.507373522|5040.5637483578|4927.0152759531|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4880.9508488963|4880.9508488963|-5221.9526765793|-5221.9526765793|-5221.9526765793|-5221.9526765793|-5299.9474184214|-5339.6637982461|-5341.7419824994|-5341.7419824994|-5341.7419824994|-5341.7419824994|-5341.7419824994|-5345.2688694437|-5378.6320771597|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5474.743331198|-5491.3814791089|-5500.1460878988|-5522.0473046093|-5522.0473046093|-5522.0473046093||-5522.0473046093|-5522.0473046093|-5557.8303384548|-5608.0156812297|-5608.0156812297|-5608.0156812297|-5608.0156812297|-5625.5729791441|-5641.8230692206|-5641.8230692206|-5641.8230692206|-5641.8230692206|-5641.8230692206|-5643.692299134|-5748.5469990378|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911||5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5460.4644710441|5460.4644710441
06438|101337|/equities/bank-sinarmas|JKSE||753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-873.72674194944|-901.51449623388|||-901.51449623388|-911.59163784971|-911.59163784971|-911.59163784971|-911.59163784971|-911.59163784971|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|||-939.06770314951|-957.2974479439|-958.36202279772|-958.36202279772|-958.36202279772|-958.36202279772|908.36767157603|908.36767157603|||908.36767157603|908.36767157603|908.36767157603|908.36767157603|908.36767157603||908.36767157603|905.8766813596|905.8766813596|905.8766813596|905.8766813596|905.8766813596|899.30742373289|897.56380414766|896.08203586784|896.08203586784|896.08203586784|||||||886.30498255289|886.30498255289|885.06109172544|884.60369235313|884.60369235313||884.60369235313|881.22632483682|877.47369426313|875.80410473681|862.57210915817|862.57210915817|862.57210915817|862.57210915817|862.57210915817|860.63567684242|853.48408538046|844.42676153385|||835.03630991527|835.03630991527|835.03630991527|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272||-899.59010295272|-899.59010295272|||-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976||862.4473962976|862.4473962976|862.4473962976|||862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118||-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118||-906.06382598911|-906.06382598911|-906.45980665457|-909.39978517174|-913.11701873054|-913.11701873054|-919.89755398832|-919.89755398832|-924.88173537283|-924.88173537283|-924.88173537283|-924.88173537283|866.67054317173|866.67054317173
06439|101339|/equities/bank-tab-pensi|JKSE||-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2377.4401967756|-2377.4401967756|-2377.619565273|-2377.619565273|-2377.619565273|-2377.619565273|-2383.8051596906|-2383.8051596906|-2383.8051596906|-2383.8051596906|-2397.5612885451|||-2407.2788594582|-2407.2788594582|-2407.2788594582|-2424.5869128371|-2424.5869128371|-2424.5869128371|-2431.7632364857|-2435.8480405396|-2436.7757057455|-2436.7757057455|-2436.7757057455|-2436.7757057455|-2465.3063397172|-2494.7848219081|-2520.8720243423|||-2520.9689159359|-2524.2987450014|-2524.2987450014|-2524.2987450014|-2524.2987450014|-2524.2987450014|-2539.2208277793|-2548.5786975326|||-2553.4207750362|-2554.4083642422|-2554.4083642422|-2562.5900994394|-2562.5900994394||-2562.5900994394|-2562.5900994394|-2605.1001104882|-2624.7947644977|-2624.7947644977|-2624.7947644977|-2624.7947644977|-2624.7947644977|-2643.07995617|-2643.07995617|-2647.6913039136|||||||-2647.6913039136|-2651.8792265707|-2655.6934733805|2542.6612790655|2542.6612790655||2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|||2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905||2525.0351184905|2525.0351184905|||2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905||2525.0351184905|2525.0351184905|2525.0351184905|||2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2667.0610679908|-2672.5423270644|-2683.6177223459|-2692.7371331045|-2692.7371331045|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|-2695.1665449629|2651.6892834945|2651.6892834945|2651.6892834945|2651.6892834945|2651.6892834945||2651.6892834945|2651.6892834945|2651.6892834945|2651.6892834945|2651.6892834945|2651.6892834945|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647|2646.6930814647||2646.6930814647|2641.603952821|2641.2982044376|2641.2982044376|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519|2638.5116163519
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||1235.6444288021|1210.6165004144|1210.6165004144|1210.6165004144|1197.582099277|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|||-1324.4691862927|-1324.4691862927|-1324.4691862927|-1344.9657625474|-1357.7397361638|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|||-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|||-1399.3806029941|-1425.9784477712|-1434.1091947792|-1434.1091947792|-1454.2879941992||-1458.0407335792|-1458.0407335792|-1496.9897039769|-1523.0441155299|-1542.680542565|-1542.680542565|-1542.680542565|-1557.9783806278|-1579.9759784753|-1581.6399760837|-1617.3777512041|||||||1424.4154578378|1424.4154578378|1424.4154578378|1424.4154578378|1424.4154578378||1424.4154578378|1424.4154578378|1414.3505087086|1382.0561207874|1321.1734675415|-1462.5946947304|-1462.5946947304|-1462.5946947304|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|||1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1326.6087076812|1273.353463925|1273.353463925|1273.353463925|1273.353463925||1247.6149599167|1214.0166221296|||-1346.9259754115|-1352.9733060128|-1359.1370066809|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1251.580836599|1245.6453739989|1220.6075089147|1220.6075089147|1220.6075089147|1194.8416765719|-1272.126824115|-1272.126824115||-1272.126824115|-1272.126824115|-1272.126824115|||-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1282.3631379056|-1288.7368198951|-1295.2631332168|-1321.9590369075|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1211.6952491641|1211.6952491641|1211.6952491641|1211.6952491641|1211.6952491641|1211.6952491641|1191.6058324045|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1268.6362189703|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132||-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1276.5836090146|-1287.0373433496|-1288.9349917896|-1288.9349917896|-1292.4554071188|-1292.4554071188|-1292.4554071188|-1300.685687801|-1300.685687801|-1304.6507642233|-1309.3341824703|-1320.0935360781|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1329.212996317|-1341.0699959078|1289.9925913947||1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||1105.3314025232|1105.3314025232|1105.3314025232|1105.3314025232|1068.4237805814|1058.804200646|1048.3935562733|1031.826173637|1031.7513040411|1021.1125600457|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1167.3947980366|||-1198.2164422629|-1233.5738247365|-1245.082027485|-1250.09114165|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|1119.4424078361|1119.4424078361|1119.4424078361|||1119.4424078361|1119.4424078361|1119.4424078361|1104.1026753735|1079.8363059705|1045.3736733006|1044.5818592229|1014.5353991365|||1011.5437573889|1011.5437573889|1011.5437573889|988.14044122088|988.14044122088||971.26715691209|-1208.6207939357|-1208.6207939357|-1226.2453265952|-1256.2007223528|-1256.2007223528|-1256.2007223528|-1260.778580392|-1279.7539782134|-1316.6710869037|-1367.4123187819|||||||-1384.9025764244|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652||-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1443.4564672947|||-1483.8405192164|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1512.6653871145|-1540.1837634606|-1562.9737820501|-1562.9737820501|-1565.2486467223|-1609.7207185804|-1626.3563539782||-1626.5070599758|-1688.9865365642|||-1688.9865365642|-1688.9865365642|-1688.9865365642|-1688.9865365642|-1709.9850406269|-1712.1728896628|-1712.1728896628|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1583.6218297498|-1736.6675860771|-1736.6675860771|-1736.6675860771|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409||-1739.9600382409|-1739.9600382409|-1739.9600382409|||-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1761.0667091565|-1778.5687534774|-1778.5687534774|-1778.5687534774|-1778.5687534774|-1803.9652816415|1654.0630126818|1654.0630126818|1654.0630126818|1654.0630126818|1654.0630126818|1640.3477918686|1617.6086576318|1616.8294343372|1616.8294343372|1616.8294343372|1593.6993714858|1570.8842173209|1570.8842173209|1570.8842173209|1570.8842173209|1570.8842173209|1558.2046859121|1539.6718732356|1507.9687480396|-1724.0744581015|-1724.0744581015|-1724.0744581015|-1724.0744581015|-1734.5672322241|-1734.5672322241|-1759.2413691379|-1760.359714985|-1760.359714985|-1773.73301665|-1820.8144629445|-1942.5716254939|-1948.3184163153|-1948.3184163153|-1948.3184163153|-1967.8537959059|-1982.6153287843|-1992.7691339496|-1992.7691339496|-1992.7691339496|-1992.7691339496|-2014.7434821662|-2015.0804114655|-2015.0804114655|-2015.0804114655|-2015.0804114655||-2015.0804114655|-2029.2560127394|-2048.6177919327|-2071.2419910363|-2087.4911011515|-2098.4458038907|-2098.4458038907|-2099.9397821008|-2123.2664245564|-2163.3515828404|-2184.1482617839|-2184.1482617839|-2184.1482617839|-2186.5536242043|-2213.6706935603|-2283.984983784|2068.6218569254|2068.6218569254|2068.6218569254|2068.6218569254|2068.6218569254|2068.6218569254|2035.6909521393|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595||2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595
06442|101340|/equities/bank-victoria|JKSE||61.322193539439|60.344316752826|60.344316752826|60.344316752826|60.344316752826|60.344316752826|60.344316752826|56.882574169807|53.534042184947|53.534042184947|52.92671353883|51.351458901001|51.351458901001|51.351458901001|49.372171482718|-74.08824213619|-74.08824213619|-74.08824213619|||-74.08824213619|-78.764713484655|-80.571903871839|-82.413226524266|-83.18136280474|-83.8126253386|-85.014028154|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|||-85.347669698806|-85.347669698806|-85.811937899761|-85.811937899761|-86.624375444179|-86.638194937977|-87.132648128068|-87.132648128068|||-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068||-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-88.70294236452|-89.447713738355|-89.830793042617|-90.256436714019|||||||-91.014119400023|-91.014119400023|-91.40894293556|-91.40894293556|-91.40894293556||-93.3432699284|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|||85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.125523707458|85.125523707458|85.125523707458|85.125523707458|84.639470786064|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484||84.406517411484|84.406517411484|||84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484||84.406517411484|-96.803364098382|-96.803364098382|||-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-98.690648807028|-100.1007208967|-100.33413432966|-100.54831398724|-100.54831398724|-102.55368220804|-103.8374246756|-103.93047186178|-104.0338576242|-104.64873069356|-104.94303410395|-105.04781567106|-105.62693292723|-105.62693292723|-105.80770325248|-106.34781779071|-106.34781779071|-106.34781779071|-106.34781779071|-106.99730591445||-106.99730591445|-107.21922879384|-107.96580977093|-108.34204130078|-108.34204130078|-108.34204130078|-108.34204130078|-108.34204130078|-108.34204130078|-109.82449033421|-110.86054481578|-112.04035600228|-112.04035600228|-112.04035600228|-112.04035600228|-112.04035600228|-112.32261778031|-112.49256320138|-112.49256320138|-112.49256320138|-112.49256320138|-112.49256320138|-112.49256320138|-113.59473690176|-113.59473690176|-113.59473690176|-115.43859655751|-116.7513537747|-116.7513537747||-117.2053750305|-117.2053750305|-118.33930558944|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048
06443|101341|/equities/bank-windu-k-i|JKSE||-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.415077992546|-67.415077992546|-67.415077992546|-67.415077992546|-68.461197769495|||-70.80959913511|-70.80959913511|-70.80959913511|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.687317508132|-72.263686120147|-72.459651244608|-72.50722268534|-72.50722268534|||-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|||-73.452469650378|-73.824036605404|-73.824036605404|-74.035847660993|-74.035847660993||-74.317608512215|-74.464009458016|-74.904454953351|-74.964958783747|-74.964958783747|-74.964958783747|-75.461065315274|-76.290072572527|-76.731238096745|-76.731238096745|-76.731238096745|||||||-77.645820107494|-77.995355674993|-78.315253919745|-78.315253919745|-78.85028213305||-79.055869036722|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.452625517304|-79.452625517304|||-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-80.324229033709|-80.324229033709|-80.500931786903|-80.500931786903|-80.500931786903||-80.500931786903|-80.500931786903|||-80.500931786903|-80.500931786903|-80.500931786903|-80.723257541004|-80.7708217599|-80.7708217599|-80.7708217599|-80.7708217599|-80.7708217599|-81.023135288778|-81.803483654198|-81.920741509929|-81.920741509929|-81.920741509929|-81.920741509929|-81.920741509929|-82.523046122143|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938||-82.551076737938|-82.551076737938|-82.551076737938|||-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-83.445640819931|-84.272934244368|-84.30326027152|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.415138645315|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.996083724931|-84.996083724931|-84.996083724931|-84.996083724931|-85.884537472146|-85.982819413495|-86.092021570551|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393||78.525779433393|78.525779433393|78.525779433393|76.973088259326|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579||76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579
06444|101321|/equities/bank-hmp-sauda|JKSE||-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-494.74975186234|-495.05527984704|-501.26513010568|-501.26513010568|-501.26513010568|-507.14213593294|-507.14213593294|||-513.8849601275|-513.8849601275|-513.8849601275|-518.98328903055|-521.40506039856|-521.40506039856|-521.40506039856|-527.11673377618|-531.46303752909|-532.73670836565|-534.57330891981|-534.57330891981|-534.57330891981|-534.57330891981|-534.57330891981|||-534.57330891981|-534.91478768868|-537.73865298742|-539.98739220824|-542.48599134249|-544.12618839848|-544.12618839848|-544.12618839848|||-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503||-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-555.11475898224|-557.70875520036|-557.70875520036|-557.70875520036|||||||-557.70875520036|-557.70875520036|-557.70875520036|-557.70875520036|-561.42418722891||522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|||522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367||522.90004788367|522.90004788367|||522.90004788367|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|-568.38076035435|-568.38076035435||-568.38076035435|-568.38076035435|-568.38076035435|||-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435|-573.80526242714|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-574.14383831989|-577.02149095547|-579.42861666936|-579.42861666936|-579.42861666936|-579.42861666936|-579.42861666936|-579.42861666936|-579.42861666936|-582.62514617993|-586.43185462572|-586.43185462572|-596.79039552054|-601.12379219622|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598||562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598||562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598|562.60962377598
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|||229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|||216.44202949335|-268.44878068495|-268.44878068495|-268.44878068495|-268.44878068495|-268.44878068495|-274.38753409438|-278.20837121598|||235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642||235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|||||||235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642||235.13289905642|235.13289905642|231.36988784047|220.34554054379|220.34554054379|215.42049905216|215.42049905216|215.42049905216|215.42049905216|215.42049905216|215.42049905216|215.42049905216|||215.42049905216|212.68944339129|210.693076405|-285.87456324926|-285.87456324926|-295.97173694362|-299.23283531361|-299.23283531361|-299.23283531361|-308.92537257068|-310.64860811195|-310.64860811195|-319.2762312355|-327.306923595|-341.78547066111|-356.31718962345|-366.46354402606||-370.29282669562|-376.76980743958|||-376.95721185127|-376.95721185127|-376.95721185127|-384.61912427919|-391.13236031021|-399.46963005516|-399.46963005516|-399.46963005516|-411.18847783907|-425.09830871008|-427.44256523342|-440.26951692602|-448.63279658447|-450.99110689441|-450.99110689441|-455.65678543823|-467.84087270915|-489.48985856572|387.39523633862|387.39523633862|385.77248482069|378.2475786292|378.2475786292|378.2475786292|374.71953181023|365.13281312247|360.3858509066||360.3858509066|360.3858509066|360.3858509066|||360.3858509066|360.3858509066|360.3858509066|360.3858509066|360.3858509066|360.3858509066|336.42872322955|317.69858136617|297.44286818463|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|238.44320893479|225.40712920111|225.40712920111|225.40712920111|225.40712920111|225.40712920111|225.40712920111|225.40712920111|208.00792133457|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-274.07854249782|-282.8650472198|-287.18338579977|-287.1870861451|-287.1870861451|-287.1870861451|-300.65231793899|-315.28035326555|-319.08928140617|-320.41886593354|-320.41886593354|-337.2431843706|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455||280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|280.07186147455|262.51401628233|-349.91128213018|-359.12364681131|-364.1373853459|-369.48598371767|-380.48420263055|-380.48420263055|-380.48420263055|-380.79790067147|-380.79790067147|-380.79790067147|-380.79790067147|-391.88655630163|-397.87395144626|-402.41550160695|-403.66953141789|-403.66953141789|-403.66953141789|-403.66953141789|-403.66953141789|-407.1883682421|-420.76485360234|-428.84983733593||-435.11091029127|-435.11091029127|-436.23434476808|-441.30166020751|-441.30166020751|-442.2601648937|-442.2601648937|-442.2601648937|-454.62240543745|-460.58045048605|-463.86716720672|-484.29685245191|-492.77428050213|-494.86031166903
06446|101342|/equities/baramulti-suks|JKSE||-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|4000.1966568431|4000.1966568431|3965.774063159|3933.6378479544|3927.375386616|3864.8615406845|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|||3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3820.8234045028|3752.5815605587|3745.090622843|3734.5451364922|3733.5742425829|3733.5742425829|3716.7491584255|||3700.8323982505|3696.4804425006|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|||||||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3624.9708030571|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|||-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3726.134169824|-3726.134169824|-3734.0379664711|-3736.153296079|-3748.50366231|-3754.4485136778|-3756.609459642|-3768.6933434798|-3768.6933434798|-3768.6933434798|-3768.6933434798|-3768.6933434798||-3768.6933434798|-3768.6933434798|||-3768.6933434798|-3768.6933434798|-3795.7703816442|-3809.9175150804|-3809.9175150804|-3809.9175150804|-3809.9175150804|-3823.1080433091|-3823.1080433091|-3838.5901769248|-3838.5901769248|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3685.792600475|3685.792600475|3685.792600475||-3867.023016279|-3867.023016279|-3867.023016279|||-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3878.9144625322|-3896.5716250358|-3918.4834876985|-3918.4834876985|-3935.8438119735|-3935.8438119735|-3954.8264577483|-3962.5849530537|-3980.7838926589|-3980.7838926589|-3988.2808221288|-3988.2808221288|-3988.2808221288|-3988.2808221288|-3988.2808221288|-4028.0898023654|-4056.2108915171|-4082.4565461301|-4099.9517179223|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4111.2142243805|-4194.6824715339|-4207.2632416026|-4207.2632416026|-4207.2632416026|-4207.2632416026|-4207.2632416026|-4209.7369351139|-4234.7077056822|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4304.6768880805|-4327.4187645339|-4332.1836599184|-4332.1836599184||-4361.3151776871|-4413.6835307635|-4441.0290503253|-4441.0290503253|-4450.4062349695|-4450.4062349695|-4459.3402610772|4097.5305060669|4097.5305060669|4097.5305060669|4033.6562686487|4033.6562686487|4033.6562686487|4033.6562686487|4033.6562686487|4033.6562686487|4000.1736318319|3874.6373687021|3819.0415207801|3795.0461342001|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3695.9530937331|3628.281215259||3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1004.374790156|979.58310017331|875.37011130368|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1137.001155666|||-1176.9457285178|-1202.1619205753|-1208.9512583071|-1208.9512583071|-1208.9512583071|-1208.9512583071|-1222.4458425635|-1259.384269515|-1334.3158550166|-1356.0072284156|-1356.0072284156|-1356.7921305218|-1356.7921305218|-1356.7921305218|-1356.7921305218|||1125.1370825304|1125.1370825304|1125.1370825304|1125.1370825304|968.20786947824|886.90223142256|-1022.7061297359|-1022.7061297359|||-1022.7061297359|-1022.7061297359|-1022.7061297359|-1022.7061297359|-1022.7061297359||-1022.7061297359|-1022.7061297359|-1022.7061297359|-1044.3956997065|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|||||||-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594||-1048.4733734594|-1055.8632425841|-1055.8632425841|-1055.8632425841|-1055.8632425841|-1070.9591584267|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|||-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1088.0224420961|-1104.7471578845|-1112.4968420939|-1127.4964912155|-1133.3294346838|-1150.1431712907|-1150.1431712907|-1150.1431712907||-1150.1431712907|-1193.770190323|||-1201.5990003988|-1201.5990003988|-1230.3074078997|-1230.3074078997|-1231.2515883398|-1231.2515883398|-1231.2515883398|-1246.6684314887|-1270.1871460985|-1316.0412734428|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1335.742648432|-1366.1029427023|-1375.3921585581|-1419.6023983978|-1442.6137759976|-1537.3486399973|-1633.9984888859|-1659.7205432066|-1690.8006035629|-1710.6117817365|-1725.724421897||-1725.724421897|1360.9465940853|1360.9465940853|||1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1196.3295489836|959.25505442626|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1191.5435268548|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1256.4048946226|-1256.4048946226|-1256.4048946226|-1289.8943273585|-1366.8270303983|-1398.5384504778|-1398.5384504778|-1398.5384504778|-1427.5427227531|-1473.1030252812|-1502.8922503125|-1521.7722150777|-1521.7722150777|-1521.7722150777|-1521.7722150777|1283.6407353306|1283.6407353306|1283.6407353306|1283.6407353306||1283.6407353306|1283.6407353306|1283.6407353306|1264.3230392562|1246.7478213957|1226.3864682175|1217.8228002685|1217.8228002685|1148.9697780761|1078.5775311957|1043.6972568841|1029.6636187601|1014.1338620094|1014.1338620094|1014.1338620094|1014.1338620094|1014.1338620094|1014.1338620094|1005.1561893133|1005.1561893133|1005.1561893133|984.89576590362|937.10640655958|904.28489617731|835.01924235674|835.01924235674|835.01924235674|835.01924235674|835.01924235674||835.01924235674|827.52138039638|794.19042266265|747.71158073628|736.70655793728|736.70655793728|736.70655793728|736.219558213|736.219558213|736.219558213|733.02173134778|726.41303483086|-777.99662376823|-777.99662376823
06448|102974|/equities/batavia-prospe|JKSE||-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-377.23144091752|-381.59048990835|||-385.76721100928||-390.74134556587|-397.7126061843|-403.23622909367|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|||-404.70802953774|-404.70802953774|-412.12003281971|338.86640090494|338.86640090494|338.86640090494|338.86640090494|338.86640090494|||338.86640090494|338.86640090494|338.86640090494|319.57530988331|319.57530988331||319.57530988331|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|||||||318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626||318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|||318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|-393.74469701953|-394.16077446615|-401.47009193352|-401.47009193352|-403.07787992613|-410.65141279305|-410.65141279305||-410.65141279305|-413.10934687231||||||-413.10934687231|-413.10934687231||-413.10934687231|-413.10934687231|-413.10934687231|-413.10934687231|-413.10934687231||-413.34371874701|-415.60413194113|-415.61003943349|-415.61003943349|-421.78893270388|-424.20992522653|-426.89991691837|-429.88879657596|-433.20977397329|-441.89974885921|-447.66638762135||-451.8515418015|-454.03736466094|-454.03736466094||-454.03736466094|-454.03736466094|-454.03736466094|||-454.03736466094|-454.03736466094|-471.3887032386|417.24142167566|417.24142167566||417.24142167566|417.24142167566||417.24142167566||417.24142167566|412.89083906127|412.89083906127|412.89083906127|409.43426562363|||409.43109139044|409.43109139044|409.43109139044|403.81232376716|397.93797554378||397.93797554378|397.93797554378|397.93797554378|397.93797554378|397.93797554378|||397.93797554378|||397.93797554378|397.93797554378|397.93797554378||397.93797554378|397.93797554378|397.93797554378|397.93797554378|397.93797554378|397.93797554378|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-462.72332145307|-468.08675728253|-468.08675728253|-468.08675728253|-468.08675728253|440.93714637864|440.93714637864||440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|433.5968293096|431.55164112296|431.55164112296|427.10254385843|427.10254385843|427.10254385843|427.10254385843|427.10254385843|423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986||423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986|419.27704687763|418.08560764181|415.56247857013|415.56247857013|409.64148539877|409.64148539877|409.64148539877|409.64148539877|383.04609488752
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|||-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-569.58660726975|542.14616386451|542.14616386451|538.49573762723|-540.4222973679|-540.4222973679|-540.4222973679|-540.4222973679|||-540.4222973679|-541.20036712086|-541.20036712086|-547.44485235651|-547.99428039612|-557.49364488458|551.39595012824|547.38438903138|||544.73265447931|543.03628275479|539.62364750532|539.16516389481|537.40573766089||536.21470851211|532.87745390234|531.30652112804|531.30652112804|531.30652112804|531.13377383819|531.13377383819|531.13377383819|529.03752648687|526.84725165208|-534.07737361838|||||||-534.07737361838|-534.07737361838|-534.07737361838|-534.07737361838|-535.50263735376||528.02143536573|528.02143536573|527.66270596192|525.31967329102|524.24408143447|521.10453492719|517.89392769688|514.60436410764|-521.22918011402|-521.22918011402|-526.50464457114|520.82817269873|||-522.13536366807|518.53658806411|518.53658806411|514.34620896012|-519.05976782209|-519.5401479041||||||||||||||||||||||||||||||||||||||||-519.5401479041|||||||||||-519.5401479041||||||515.63422784074|||||515.63422784074||515.63422784074|512.64914204527|||-517.1861639566|-517.1861639566|||||||||-517.1861639566|-517.1861639566|||||||||||||||||-517.1861639566|-517.98462661844|||-523.87180735383||||-524.5797859487|||-525.36642883188|-527.49047647987|-527.62830719986|||||-529.03145244429|-536.69288590807|-536.69288590807|-536.69288590807|-536.69288590807|-539.3809843423|-540.13143475431|-540.13143475431||||||||||||||||||||||||||||||||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE||80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|78.66021826395|78.289131404389|76.60306091137|76.60306091137|76.60306091137|75.003401012634|73.726001125149|||73.140001250165|71.711112500183|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|||71.527279284844|71.527279284844|71.527279284844|71.101579364005|71.101579364005|70.501754848894|70.05750538766|67.230561541845|||64.969829064006|64.969829064006|64.966476737784|64.082070046648|64.082070046648||63.146744496275|62.663049440306|59.596357333711|59.596357333711|58.594268313223|58.594268313223|55.704499667485|-67.898561680599|-67.898561680599|-67.898561680599|-67.898561680599|||||||-68.127853926666|-68.127853926666|-68.985004847736|-68.985004847736|-69.761116497484||-73.790129441649|-75.044588268499|-76.327320298332|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|||-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.096174991347|-77.096174991347|-77.773527768163|-77.803919742403|-80.004355269337|-82.080864608043|-82.080864608043|-82.080864608043|-82.080864608043|-83.089849564492|-84.210943960546||-86.456604400607|-88.34067155623|||-91.045190618034|-93.216878464482|-94.740976071646|-95.167871693391|-95.167871693391|-96.90874632599|-103.1208292511|-103.63682623593|-103.63682623593|-119.20758470658|81.381079764871|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079||-97.935309320079|-97.935309320079|-97.935309320079|||-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-98.841302222331|-98.841302222331|-98.841302222331|-100.28380158868|-100.28380158868|-100.28380158868|-100.28380158868|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-102.28879041374|-103.98754490416|-104.37504989351|-105.08338877056|-105.9815430784|-107.03504786489|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-110.62376680692|-112.21525649362|-112.21525649362|-112.21525649362|-112.21525649362|-112.21525649362|-112.9077240662|-112.9077240662|-113.89747118467|-116.00922368478|-116.00922368478|-116.15325608337||-116.15325608337|-116.15325608337|-117.31883467083|-117.31883467083|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465||-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-128.30175349544|-131.43426357461|-131.43426357461|-133.21203186278
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-170.4351576847|-171.49829366702|-171.49829366702|-171.49829366702|-171.49829366702|||-171.49829366702|-171.49829366702|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-176.44661234149|-176.44661234149|-180.16290260166|||-182.90658793094|-182.90658793094|-182.90658793094|-184.95176436771|-186.50196040857|-187.94662267619|-188.44069186243|-192.54786488515|||-192.54786488515|-192.54786488515|-192.54786488515|-192.54786488515|-192.54786488515||-195.55318320573|-197.83687022858|-198.65207803176|-201.16897559085|-203.36568448536|-203.36568448536|-203.36568448536|-203.36568448536|-206.73819960602|-206.73819960602|-206.73819960602|||||||-206.73819960602|-206.73819960602|-216.3184721933|-216.3184721933|-216.3184721933||-216.3184721933|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|||190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502||190.60611637502|190.60611637502|||190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|184.40261280867|184.40261280867|178.66956978741|169.29472608964|169.29472608964|169.29472608964||169.29472608964|165.9941400996|158.85684512976|||158.85684512976|158.85684512976|147.89649458863|146.16277176514|146.00342193227|146.00342193227|139.28157992475|137.2573110275|135.67640345306|135.67640345306|-164.52711320302|-164.52711320302|-169.7945636382|-169.7945636382|-169.7945636382|-169.7945636382|-171.60507070911|-173.78341189901|-175.98156877668|-177.14618752964|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143||153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143||153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|141.91128846943|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554
06452|101344|/equities/bayan-resource|JKSE||16753.807675988|16753.807675988|16569.508528876|16568.290163067|16568.290163067|16568.290163067|16478.655736741|16167.950818601|14950.500909556|-16867.859839115|-16867.859839115|-16867.859839115|-16867.859839115|-17030.955376795|-17203.83930755|-18413.9881195|-18430.916487654|-18430.916487654|||-18430.916487654|-18539.907208505|-18713.785787227|-18772.420724972|-18772.420724972|-18885.08731478|-18885.08731478|-18936.556644994|-18936.556644994|-18936.556644994|-18936.556644994|-19033.674049993|-19163.177839498|-19163.177839498|-19271.586488331|||-19364.262764812|-19488.06973868|-19631.628585295|-19631.628585295|-19631.628585295|-19698.04059041|-19698.04059041|-19698.04059041|||-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041||-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|||||||-19790.878433789|18927.540267827|18927.540267827|18927.540267827|18927.540267827||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827||18927.540267827|18927.540267827|||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18858.378075363|18827.425232202|18827.425232202|18827.425232202|18827.425232202|18827.425232202|18697.139146891|18670.119979833|18670.119979833|18670.119979833|18670.119979833|18670.119979833||18669.57775537|18470.364172633|-19786.027156248|||-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-20315.030173609|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18046.930266389|-19356.409147226|-19356.409147226|-19356.409147226|-19356.409147226|-19356.409147226|-19356.409147226|-19363.369886456|-19363.369886456|-19363.369886456|-19490.222168266|-19490.222168266|-19490.222168266||-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266||-19635.078420118|-19635.078420118|-19635.078420118|-19828.965596869|-19828.965596869|-19828.965596869|-19969.683996521|-19971.871107246|-20600.690119162|-21063.266799069|18552.547462336|18552.547462336|18552.547462336|18552.547462336
06453|101219|/equities/bayu-buana-tbk|JKSE||-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|1278.5334967774|1278.5334967774|1260.0372186416|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|||1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1227.6241300649|1226.6973674137|1226.6973674137|1226.6973674137|1226.6973674137|1226.6973674137|||1226.6973674137|1226.6973674137|1226.6973674137|1202.9970749041|1199.4884429412|1199.4884429412|1199.4884429412|1169.431603268|||1167.4126204813|1167.4126204813|1167.4126204813|1167.4126204813|1167.4126204813||-1383.1526439096|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|||||||-1391.7598978554|-1391.7598978554|-1398.931972661|-1398.931972661|-1433.3765736318||-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|||-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1454.0451526318|-1454.0451526318|-1455.1602692148||-1455.1602692148|-1455.1602692148|||-1455.1602692148|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1469.6293217298|-1485.9770241442|-1490.2522490491|-1496.1136100546|-1507.626233394|-1519.8624815489|-1528.3367373784|-1528.3367373784|-1528.3367373784|-1532.8741526427|-1542.360169603|-1558.7335217811|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077||-1559.9287825077|-1559.9287825077|-1559.9287825077|||-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1594.6430916752|-1603.7701018614|-1631.6890020682|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1428.202770937|1397.7253010412|1392.7503344902|1382.9448018445|1382.9448018445|1382.9448018445|1382.9448018445|1379.6608909383|1360.7343232648|1350.8159147387|1338.4065719319|1321.7056443604|1321.7056443604|1307.7284937337|1270.5316597041|1263.5928116655|1263.5928116655|1263.5928116655|-1364.2896959321|-1364.2896959321||-1364.2896959321|-1377.5441065912|-1386.7156739903|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1252.8986233316|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056||1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1248.8811037107|1248.8811037107|1227.9234485674|1224.0816095193|1221.3208497475|1221.3208497475|1221.3208497475|1221.3208497475|1193.5391358165|1193.5391358165
06454|101345|/equities/bekasi-asri-pe|JKSE||52.969148800147|-50.034279110948|-50.038087901053|-50.042319890059|-50.047022100065|-50.052246777851|-50.058051975389|-50.064502194877||-50.071669105419|-50.079632339355|-50.088480377061|-50.098311530067|-50.109235033408||-50.121372259342|-50.134858065936|||||-50.149842295484|-50.166491439427|-50.184990488252|-50.205544986947|-50.22838331883|||-50.253759243145|-50.281954714605|-50.313283016228|-50.348092240253||-50.386769155837||||-50.429743506486|-50.477492784984|-50.530547538871|-50.589497265412|-50.654996961569|-50.727774401743|-50.808638224159|-50.898486915733|||-50.998318795259|-51.109243105843|-51.232492339825||-51.369435933139||-51.521595481266|-51.690661645851|-51.878512939834|-52.087236599816|-52.319151777573||-52.576835308415|-52.863150342683|-53.181278158537|-53.534753509485|-53.927503899428|||||||-54.363893221587|-54.848770246208|-55.387522495786|-55.986136106429|-56.651262340477||-58.390291489419|-58.544768321577|-58.716409246196|-59.407121384662|-60.364001500781|-60.364001500781|-60.364001500781|-60.364001500781|-61.626668334201|-61.936444902882|-61.936444902882|-61.936444902882|||-62.262716558758|-62.625240620842|-63.028045134269|-63.475605704743|-64.87577385687|-64.87577385687|-64.87577385687|-64.87577385687|-64.87577385687|-65.028637618745|-66.920708465272|-67.955889964727|-67.955889964727|-67.955889964727|-67.955889964727|-67.955889964727|-68.728766627475||-69.416889854979|-69.416889854979|||-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-71.852099838865|-73.780110932072|-75.144567702302|-77.549519669225|-78.499466299139|-79.332740332377|-81.591933702641|-82.546593002934|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271||47.046167782524|-58.448702463863|-58.998558293181|||-59.955010238495|-59.955010238495|-60.672233598328|-61.469148442586|-61.915787902128|-61.915787902128|-61.915787902128|-61.915787902128|-65.684208780142|-69.593565311269|-70.492850345855|-70.513184492996|-70.513184492996|-70.513184492996|-70.513184492996|-71.903538325551|-72.016713982162|-72.016713982162|-72.240793313513|-72.489770348348|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-73.596876576235|-73.829862862483|-74.082116409442|-74.082116409442|-74.082116409442|-74.757907121602|-76.064341246224|-76.18651670007|-76.18651670007|-76.18651670007|-76.18651670007|-76.18651670007|-76.446316913667|-76.446316913667|-77.440352126296|-77.60039125144|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438||-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-79.024674934757|-79.024674934757|-79.024674934757|-79.194083260841|-79.437870289824|-80.153189210915|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537||68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537
06455|101346|/equities/bekasi-fajar-i|JKSE||-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-108.12931734323|-110.69924149248|||-110.8324905472|-113.036100608|-114.54011178667|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-116.71740374062|-117.46792217745|-117.46792217745|-117.46792217745|-117.46792217745|||-118.40880241939|-119.84311379932|-121.08902572324|-121.08902572324|-121.08902572324|-121.08902572324|-121.08902572324|-121.82113969249|||-123.59897834551|-123.59897834551|-123.59897834551|-123.59897834551|-123.94330927279||-124.65923252533|-124.73248058369|-125.59164509299|-127.80200440938|-127.80200440938|-127.80200440938|-127.80200440938|-130.28000489931|-132.36667211035|-132.4629690115|-134.06996556833|||||||-134.78390810905|-134.78390810905|-134.92656456561|-135.58507173956|-137.4278574884||-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|||-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367||-138.49435325367|-138.51154722675|||-138.51154722675|-139.17949691862|-139.36974928224|-139.36974928224|-140.378942774|-140.378942774|-140.378942774|-140.92104752666|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|131.28439496358|-142.57515875192|-142.57515875192|-142.57515875192|-142.57515875192||-142.57515875192|-142.57515875192|-142.57515875192|||-142.57515875192|-142.57515875192|-143.16068981719|-143.16068981719|-144.44267614265|-144.44267614265|-144.44267614265|-144.44267614265|-145.10297349183|-145.8921927687|-147.38021418745|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-150.13037203571|-151.5893022619|-155.03600782722|-155.03600782722|-155.03600782722|-155.03600782722|-155.03600782722|-158.09556425247|-160.27284916941|-163.19205463268|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298||147.2694369793|-161.83841945666|-161.83841945666|-161.83841945666|-161.83841945666|-161.83841945666|-161.83841945666|-163.70935495185|-164.25658718813|-164.25658718813|-164.25658718813|-164.25658718813|-164.25658718813|-164.25658718813|-165.95176354236|-166.15434162835|-166.15434162835|-166.15434162835|-166.15434162835|-169.72704625373|-173.25227361525|-173.89141512806|-174.37935014229|-175.00077231921|-175.00077231921|-175.00077231921|-175.00077231921|-175.00077231921|-175.00077231921||-175.00077231921|-175.00077231921|-175.00077231921|-178.50085813245|-180.0009534805|-181.89979901304|-181.89979901304|-181.89979901304|-183.55533223671|-184.30287930458|-184.30287930458|-187.28097700509|-187.81219667232|-193.79132963591
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||-5.4005438797686|-5.4005438797686|-5.9450487552985|-6.4944986169983|-7.5494429077759|-8.610492119751|-9.6783245775011|-10.753693975001|-11.837437750001|-12.93048638889|-14.033873765434|-15.14874862826|-16.276387364733|-17.418208183037|-18.575786870041|-19.750874300045|-20.945415888939|-22.161573209933|||-23.401748011036|-25.335275567818|-27.261417297575|-29.179352552862|-31.08816950318|-32.986855003533|-35.540950003925|-38.045500004362|-40.495000004846|-43.550000005385|-46.500000005983|-50.000000006648|-50.000000007386|-50.000000008207|-50.000000009119|||-50.000000010132|-50.000000011258|-50.000000012509|-50.000000013899|-50.000000015443|-50.000000017159|-50.000000019066|-50.000000021184|||-50.000000023538|-50.000000026153|-50.000000029059|-50.000000032288|-50.000000035875||-50.000000039862|-50.000000044291|-50.000000049212|-50.00000005468|-50.000000060755|-50.000000067506|-50.000000075007|-50.000000083341|-50.000000092601|-50.00000010289|-50.000000114322|||||||-50.000000127024|-50.000000141138|-50.00000015682|-50.000000174245|-50.000000193605||-50.000000215117|-50.000000239019|-50.000000265576|-50.000000295085|-50.000000327872|-50.000000364302|-50.00000040478|-50.000000449756|-50.000000499728|-50.000000555254|-50.000000616949|-50.000000685498|||-50.000000761665|-50.000000846294|-50.000000940327|-50.000001044808|-50.000001160898|-50.000001289886|-50.000001433207|-50.000001592452||-50.000001769391|-50.00000196599|-50.000002184434|-50.000002427149|-50.000002696832|-50.00000299648|-50.000003329422|-50.000003699358||-50.000004110398|-50.000004567108|||-50.000005074565|-50.000005638405|-50.000006264895|-50.000006960994|-50.000007734438|-50.00000859382|-50.000009548689|-50.000010609655|-50.000011788505|-50.000013098339|-50.00001455371|-50.000016170789|-50.000017967543|-50.000019963937|-50.000022182152|-50.000024646836|-50.000027385373|-50.000030428192|-50.000033809103|-50.00003756567|-50.000041739633|-50.00004637737|-50.000051530411|-50.000057256012|-50.000063617791|-50.000070686435|-50.000078540483||-50.000087267204|-50.00009696356|-50.000107737289|||-50.000119708098||-50.000133008998|-50.000147787776|-50.00016420864|-50.000182454044|-50.000202726716|-50.000225251906|-50.000250279896|-50.000278088773|-50.000308987526|-50.000343319473|-50.000381466081|-50.000423851201|-50.000470945779|-50.000523273088|-50.000581414542|-50.000646016158|-50.000717795731|-50.000797550813|-50.00088616757|-50.000984630633|-50.001094034037|-50.001215593374|-50.001350659304|-50.00150073256|-50.001667480623|-50.001852756247|-50.002058618053|-50.002287353392|-50.002541503769|-50.002823893076|-50.003137658974|-50.003486287749|-50.003873653054|-50.004304058949|-50.004782287721|-50.005313653023|-50.005904058915|-50.006560065461|-50.007288961623|-50.008098846248|-50.008998718053|-50.009998575615|-50.011109528461|-50.012343920512|-50.013715467235|-50.015239408039|-50.016932675599|-50.018814083999|-50.020904537777|-50.023227264197|-50.02580807133|-50.028675634811|-50.031861816456|-50.035402018285|-50.039335575872|-50.043706195413|-50.048562439348|-50.053958265942|-50.059953628825||-50.066615143139|-50.07401682571|-50.082240917455|-50.091378797172|-50.101531996858|-50.112813329842|-50.125348144269|-50.139275715855|-50.154750795394|-50.171945328216|-50.191050364684|-50.212278182982|-50.235864647758|-50.262071830842|-50.291190923158|-50.323545470176|-50.359494966862|-50.399438852069|-50.443820946743|-50.49313438527|-50.547927094744|-50.608807883049|-50.676453203388|-50.751614670431|-50.83512741159|-50.927919346212|-51.031021495791|-51.145579439767|-51.272866044186||-51.414295604651|-51.571439560723|-51.746043956359|-51.940048840399|-52.155609822666|-52.395122025184|-52.661246694649|-52.956940771832|-53.28548974648|-53.650544162756|-54.05616018084|-54.506844645378|-55.007605161531|-55.564005735034
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|320.21553940816|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|||-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|||-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-359.21025318007|-359.21025318007|-359.21025318007|-359.21025318007|||-364.23361464452|-365.34515040401|-365.34515040401|-365.34515040401|-370.05016711557||-376.70391001922|-376.70391001922|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|||||||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-378.45497085648|||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-380.27948614003|-380.27948614003|||-380.27948614003|-380.27948614003|-388.53276237781|-388.81418041979|-389.71540987623|-389.71540987623|-389.71540987623|-389.71540987623|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-391.86780941161|-392.74201045735|-397.26890050817|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-400.50622981096|-403.48917260613|-403.48917260613|-409.09908067347|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-410.57623668285|-410.64026298094||-410.85217651968|-410.85217651968|-415.28019613298|-416.43234090491|-416.43234090491|-420.92482322768|-424.69424803076|-427.10472003417|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|379.89383060271||374.71215533322|374.71215533322|374.71215533322|374.71215533322|374.71215533322|363.77085098799|363.77085098799|363.77085098799|363.77085098799|347.29734689876|347.29734689876|335.69869259089|335.69869259089|335.69869259089
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||12.662775232353|-13.887803067743|-13.986447853048|-14.096053170053|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-15.109669177528|||-16.010743530586|-16.649066087144|-16.649066087144|-17.054517874604|-17.282797638449|-18.036441820499|-18.261039284567|-18.261039284567|-18.734488093963|-19.135786137124|-19.135786137124|-19.135786137124|-19.595317930137|-20.550353255708|-21.477195140387|||-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-22.46137977|||-22.46137977|-22.46137977|-22.46137977|-22.46137977|-23.6237553||21.251383|19.83487|17.5943|16.327|-19|-19|-19|-20|-20|-20|-24|||||||-24|-28|-28|-34|-34||-41|-41|-50||-50||-50||-50||-50|-50|||-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50||-50|-50|||-50|-50|||-50|-50|||-50||-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-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||-694.53438527397|-704.48265030441||||-715.53627811601|||||||-727.81808679557||||-744.7978742173|||||||||||-757.275415797|-769.75046199666||-828.88940221852||-835.80850784433|-835.80850784433|-835.80850784433|||-845.89834204925|-857.94260227695|-869.93622475216|-872.45212932366|-872.45212932366|-894.46216937|-894.46216937|-894.46216937|||-894.46216937|-952.18018818889|743.48083194768|743.48083194768|743.48083194768||743.48083194768|||-864.86725124709|-885.33230623743|-885.33230623743|||-885.33230623743||||||||||-894.81367359715|-917.84852621906|-958.72058468784|-983.91026706151||894.36270375196||894.36270375196|894.36270375196|894.36270375196|894.36270375196|||||894.36270375196|||||||894.36270375196||||893.39487591653|893.39487591653|-969.00569342608|||-969.00569342608||-969.00569342608||-969.00569342608|||-969.00569342608|||||-971.11743714009|||938.86736155545|938.86736155545|931.87328587092|931.87328587092|925.4147620788|913.238624532|905.26513836889|||||||||||||||||891.40570929877|874.694405021|874.694405021|||||874.694405021|874.694405021||874.694405021||874.694405021|809.80790743334|-967.2196960321|-967.2196960321|-967.2196960321|-967.2196960321|-967.2196960321|-987.74410670233|-997.27665753527|||||-997.27665753527|-997.27665753527|||-997.27665753527|-997.27665753527|-997.27665753527|||-997.27665753527|||-997.27665753527|-997.27665753527|-997.27665753527|-997.27665753527|||-997.27665753527||-997.27665753527|-997.27665753527|-997.27665753527|-997.27665753527||-997.27665753527|-997.27665753527|-1033.4303574688|-1033.4303574688||-1033.4303574688|||-1033.4303574688|-1039.7398593536||||||-1039.7398593536|||-1039.7398593536|-1052.9158992593|-1052.9158992593|-1052.9158992593|-1052.9158992593|-1052.9158992593|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|977.92327502068|977.92327502068||977.92327502068|977.92327502068|977.92327502068|||977.92327502068|||||||977.92327502068|||965.47030557854|951.32136491178|951.32136491178|945.52020359479|945.52020359479|
06461|101350|/equities/betonjaya-manu|JKSE||396.92825197724|396.92825197724|396.92825197724|396.92825197724|396.92825197724||||396.92825197724|395.47583553027|393.86203947807|392.48503696603|392.48503696603|392.48503696603|392.48503696603|392.48503696603|389.24833603022|389.24833603022||||389.24833603022|385.83148447803|380.47942719781|374.75491910867||369.94991012075|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|||369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|||369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644||369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|366.32883491236|366.32883491236|||||||366.32883491236|366.32883491236|-420.08922031181|-420.08922031181|-420.08922031181||-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-430.74573898626|-430.74573898626|-430.74573898626|||-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-433.17198443265|-433.17198443265|-433.17198443265|-433.17198443265|-436.32157359038|-436.32157359038|-436.32157359038|-436.32157359038|-449.2461928782||-452.79776898544|-452.79776898544|||-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848||-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|403.750895128|403.750895128|403.750895128|403.750895128|402.50099458667|402.22332731852|402.0259192428|398.35509190051||398.35509190051|-442.80880887418|-442.80880887418|||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418||-447.12089874909|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602||-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602||-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||||401.42976323509|401.42976323509||401.42976323509|401.42976323509||401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||401.42976323509
06462|101351|/equities/bfi-finance-in|JKSE||-971.11021067309|-971.11021067309|-990.12245630343|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|||-997.58967582938|-1035.3774175882|-1055.141575098|-1090.71286122|-1101.3739027407|-1101.3739027407|-1112.6376697119|-1129.597410791|-1152.3304564345|-1153.8956252278|-1153.8956252278|-1162.9395835864|-1194.3100816992|-1194.3100816992|-1194.3100816992|||-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|||-1194.3100816992|-1194.3100816992|-1211.3424134181|-1211.3424134181|-1211.3424134181||-1211.3424134181|-1211.3424134181|-1215.1026815756|-1253.1696461951|-1277.6884957724|-1281.0351799659|-1281.0351799659|-1287.539088851|-1294.7656542789|-1304.1840603099|-1335.760067011|||||||1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729||1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|||1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1232.5372087476|1221.7077490688|1221.7077490688|1221.7077490688|1221.7077490688|1221.7077490688|1199.3974989653|1185.3337890037|1185.3337890037|1185.3337890037|1185.3337890037||1164.5375433374|1157.8194925972|||1153.9661028857|1128.5734476508|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1117.5782711103|1117.5782711103|1117.5782711103|1098.9818946964|1098.9818946964|1098.9818946964|1098.9818946964|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776||1073.9332963776|1073.9332963776|1073.9332963776|||1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1060.9361683675|1060.9361683675|1033.8179648527|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1151.7395583303|-1157.7661759226|-1169.8347850896|-1169.8347850896|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1206.1256452447|-1213.3649941293|-1213.3649941293|-1218.8992940257|-1218.8992940257|-1218.8992940257||-1218.8992940257|-1218.8992940257|-1222.1103266953|-1226.5114741058|-1232.0493471959|-1232.0493471959|-1232.0493471959|-1241.7214968844|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1280.0399514075|-1300.8777237862|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1322.7331670696|-1349.5990280569|-1349.5990280569||-1349.5990280569|-1349.5990280569|-1349.5990280569|-1349.5990280569|-1363.7211422855|-1388.5790469839|-1394.7580826961|-1394.7580826961|-1409.4534252179|-1409.9482502422|-1417.4425002691|-1428.5802472827|-1428.5802472827|-1428.5802472827
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||393.7494973289|393.7494973289|393.7494973289|381.16610814322|368.29567571469|363.88408412743|354.98231569715|350.48191453655|350.48191453655|350.48191453655|332.20212726284|328.66903029204|321.96558921338|-368.14124788472|-368.14124788472|-370.71249764969|-373.01388627743|-376.01542919714|||-379.91416899471|-379.91416899471|-379.91416899471|-391.68240999412|-394.7582333268|-403.06470369644|-412.84967077383|-421.27741197092|-430.8637910788|-450.84865675422||||||||||||||||||||||||-457.72072972691|-476.91192191879|427.88651614964|427.88651614964|417.20724016627|401.23026685141|401.21572956297|401.21572956297|401.21572956297|395.57303284775|394.52969937746|||||||394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746||394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|||390.25522153052|387.20880868384|387.20880868384|387.20880868384|386.67645409315|386.30717121461|376.11907912735|368.46564347483|-383.5732796607|-383.5732796607|-387.19253295634|-388.88059217371||-390.64510241523|-392.49455823915|-395.4383980435|-398.15377560388||-401.39308400432|-404.77009333813|||-408.30010370903|-410.00011523226|-413.22235025806|-417.24705584229|-420.49672871366|-422.66303190407|-426.51447989341|-430.68275543712|-435.2030615968|-440.11451288533|-445.46056987259|-450.62285541399|-455.58095045999|-464.6455005111|-468.606111679|-471.78456853222|-474.76063170247|-485.73403522496|-498.14892802774|-512.60992003082|-524.01102225646|-526.90113584052|-532.11237315613|-548.8496202416|-548.8496202416|-548.8496202416|-618.72180026845|||||||||||||||||||||||-665.41311140939|-677.68123489932|605.20859342934|605.20859342934|605.20859342934|605.20859342934|605.20859342934|605.20859342934|584.67621492149|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|575.02907497539|570.71889571384|570.71889571384|570.71889571384|551.90988412649|546.56653791832|540.90726435369|534.61918261521|525.41020290579|522.95578100643|515.50642334048|494.28491482275|483.04015171542||-489.25319157685|-489.83687952983|||-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.31755645951|-490.31755645951|-492.06386345612|-492.06386345612|-492.06386345612|-492.95984828458|-493.51094253842|-493.66616291287|-493.66616291287|-493.66616291287|-493.66616291287|-493.66616291287|-494.96240323653|-496.2915591517|-498.65728794633|-499.0636532737|-501.51517030411|-502.01685589346||-502.19364925118|-502.19364925118|-504.21516583465|-504.41378498104|-504.41378498104|-505.68198331227|-508.64664812475|-510.71849791638|-511.57610879598|-512.97345421776|-514.52606024195|-518.25117804661|-520.16797560735|-523.29775067483
06465|101352|/equities/bhuwanatala-i|JKSE||24.429102906834||22.810114340926|22.233460378807|21.037178198674|20.834263647016|20.834263647016|20.834263647016|20.704737385573||20.560819317303||-21.599089647441||-21.776766274934|-21.974184749927|-22.043458803579|-22.043458803579|||-22.043458803579|-22.043458803579|-22.043458803579|-22.043458803579|-22.043458803579|-22.043458803579|-23.603843115088|-23.782047905654|-24.646719895171|23.280719562306|23.280719562306|23.280719562306|23.280719562306|23.089688402563|22.474923953781|||22.474923953781|22.083248837535|21.87027648615|21.633640540166|20.092366867002|20.092366867002|20.092366867002|20.092366867002|||20.092366867002|20.092366867002|19.910329465434|19.910329465434|19.344810517149||-23.771838867717|-23.771838867717|-24.190932075241|-25.156591194713|-26.340656883014|-27.54517431446|-27.772415904956|-28.191573227729|-28.261417321987|-28.261417321987|-28.261417321987|||||||-29.179352579986|-31.088169533317|-32.986855037019|-35.540950041132|-38.045500045703||-40.495000050781|-43.550000056423|-47.000000062692||-50.000000069658||-50.000000077398|-50.000000085998|-50.000000095553||-50.00000010617|||||-50.000000117967||-50.000000131074|-50.000000145638|-50.00000016182|||-50.0000001798||-50.000000199778|-50.000000221975||-50.000000246639|-50.000000274043|-50.000000304493|-50.000000338325|||-50.000000375917|||||||-50.000000417685||||||-50.000000464095||-50.000000515661|-50.000000572956|-50.000000636618|-50.000000707354||-50.000000785949|-50.000000873276|-50.000000970307|-50.000001078119|-50.00000119791||-50.000001331011|-50.000001478901||||-50.000001643223|-50.000001825803|||||-50.00000202867|-50.000002254078|-50.000002504531||-50.000002782813|-50.000003092014|-50.000003435571||||-50.000003817301|-50.000004241446|-50.000004712718|-50.000005236353||-50.00000581817|-50.000006464633|-50.000007182926|-50.000007981029||-50.00000886781|-50.000009853122|||||-50.000010947913|||-50.000012164348||||-50.000013515942|-50.000015017714||-50.000016686349|-50.000018540387|-50.000020600431|-50.000022889367|-50.00002543263|-50.000028258478|-50.000031398309|-50.00003488701|-50.000038763344|-50.000043070383|-50.000047855981|-50.000053173312|-50.000059081458||-50.000065646064|-50.000072940071|-50.000081044524|-50.000090049471|-50.000100054967|-50.000111172186|-50.000123524651|-50.000137249612|-50.000152499569|-50.000169443966||-50.000188271073|-50.000209190081|-50.000232433424|-50.00025825936|-50.000286954844|||||-50.000318838716|-50.00035426524|-50.000393628044|-50.000437364493|-50.000485960548|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334||-50.000527465334|-50.000527465334||-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||-59.911352015062|-61.012613350069|-62.236237055632|-63.595818950703|-65.106465500781|-66.784961667534|-68.649957408371|-70.72217489819|-73.024638775767|-75.582931973074|-78.425479970083|-81.583866633425|-93.09318514825|-96.961845196502|-96.961845196502|-96.961845196502|67.420903526136|67.420903526136|||67.420903526136|67.420903526136|57.523226140151|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.877358591444|||-70.197065101604|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|||-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855||-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|||||||-72.804988341639|-72.804988341639|-72.804988341639|-72.804988341639|-72.804988341639||-73.561098157377|-74.012331285975|-74.768310229598|-74.768310229598|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|||68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.189623443906|68.189623443906|68.189623443906|67.766248271006|67.740275856674||67.34601957614|67.34601957614|||66.859283427334|66.859283427334|66.232537141482|65.758374601646|65.231527335163|65.146141483514|64.829046092793|64.476717880882|64.085242089868|63.150268988743|62.833632209714|62.259591344127|61.690090169396|61.690090169396|61.690090169396|61.690090169396|61.690090169396|60.82232241044|58.913691567156|58.904101741284|58.484364528511|58.484364528511|58.484364528511|58.482627253901|56.048759222649|56.048759222649|56.048759222649||56.048759222649|56.048759222649|56.048759222649|||56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|53.022020961546|-61.660251146701|-61.660251146701|-61.660251146701|-61.814130691512|-61.814130691512|-61.814130691512|-61.814130691512|-61.904589657236|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199||-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.787353024434|-63.763725582704|-63.94984772427|-63.94984772427|-63.94984772427|-63.94984772427|-63.94984772427|-65.166497471411|-66.407219412679|-67.67468823631|-67.971875818122|-68.802084242357|-69.335649158175|-70.206276842417|-70.28475204713|-70.871946719033|-72.302163021148|-74.280181134608|-74.531087820504|-74.531087820504|-74.828503482104|-74.828503482104|-76.587226091227||-77.430251212474|-78.366945791638|-78.907717546264|-82.230797273627|-83.640294117813|-83.640294117813|-83.640294117813|-83.640294117813|-83.640294117813|-88.044771242014|-93.271968046682|-98.524408940758|77.767653313568|77.767653313568
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|||||||||||54.310364056375|54.310364056375|54.310364056375|54.310364056375||54.310364056375||54.310364056375|54.122626729306||||||||53.914029699229|53.682255221365||53.424728023739|53.138586693044||52.82065188116|52.467390979066|50.074878865629|49.638754295143||||||49.250081181298|49.250081181298||49.250081181298|49.250081181298|||||49.250081181298||49.250081181298|||49.250081181298|49.250081181298|49.250081181298|49.250081181298|47.500090201443|41.666766890492|36.740852100546|31.712057889496|-41.458226048627|-41.458226048627|||||||-41.458226048627|-41.458226048627|-44.731362276252|-48.034846973613|-52.03871885957||-56.043020955078|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583||-58.867796326583||||-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583||-58.867796326583|-58.867796326583|||-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-59.181476442501|-59.181476442501|-59.181476442501|-60.312751602779|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-62.235508079386|-62.595008977095||-63.0125857327|-63.0125857327|-63.0125857327||-63.0125857327|-63.0125857327|-63.0125857327|||-63.0125857327|-63.0125857327|-63.0125857327|-63.0125857327|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-67.99126961817|-67.99126961817|-67.99126961817|-70.490299575744|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-74.470542933397|-74.470542933397|-74.470542933397|-78.62618950373|-78.62618950373|-78.62618950373|-78.62618950373|||-80.186653708308|-80.186653708308|-80.985170787009|-82.650189763344|-84.889099737048|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573||-85.887024450573||-85.887024450573|-85.887024450573|-85.887024450573||-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-86.541138278414|-88.776311962222|-88.776311962222|-88.776311962222|-88.776311962222|-89.751457735803||-91.189211901645|-91.189211901645|-91.189211901645|-91.189211901645|-91.189211901645|-92.449644323019|-92.449644323019|-92.721827025577|-94.468696695085|-94.965218550094|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||||||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525||314.86214411525|306.85290376454|306.85290376454|306.85290376454|306.85290376454|306.85290376454|306.85290376454|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|||-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-345.09967483133|-346.11074981259|-346.12305534732|-346.47006149702|-347.22229814447|-347.22229814447|-350.45962733885|-350.45962733885|-352.73291926539|-355.81435473932|-358.12706082147||-358.47451202385|-361.44926203546|||-361.44926203546|-361.44926203546|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-365.52370512011|-367.69300568901|-367.77000632113|-369.22223002608|-369.22223002608|-370.36370984009|-370.36370984009|-370.36370984009|-370.36370984009|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567||-370.95358154567|-370.95358154567|-370.95358154567|||-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-373.39286838408|-375.55909677046|-375.55909677046|-379.51010752274|-382.88902163301|-382.88902163301|-388.015342499|-388.015342499|-388.015342499|-388.015342499|-388.015342499|-388.015342499|-391.68371388778|-398.64857098642|-401.83174554046|-412.14638393385|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-420.09889266527|-420.09889266527|-426.88765851697|-428.62011662394|-428.62011662394|-428.62011662394|-428.62011662394|-436.68901847104|-443.09890941227|-454.4432326803|-475.38136964478|-496.59948457176|-496.59948457176|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406||383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|343.0353892934|287.70598810378|270.67332011531|262.08146679479|256.75718532755|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207||-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-318.75864861341|-337.77610939927|-337.77610939927
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-910.30318649464|-910.30318649464|-910.30318649464|-929.22576277182|||-936.63973641313|-943.66016841127|-943.66016841127|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|||||||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-1097.4157474495||||||||||||||||||||||1094.9272591888|1094.9272591888|1094.9272591888|1094.9272591888|1094.9272591888|1094.9272591888|1089.3636213208|1081.2373570232|1067.2081744702|-1143.3874641403|-1143.3874641403||-1143.3874641403|-1143.3874641403|||-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1145.7082934892|-1153.2869927658|-1163.6522141842|-1165.1691268713|-1179.3545854126|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1205.32646751|-1225.3627416778|||||||||||||||||||||||-1244.5697129754|-1250.9107921949|-1256.5675468832|-1263.4331454842|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1195.7698463045|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427||1194.2663856427|1192.4024494413|1192.4024494413|1192.4024494413|1187.6693882681|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1178.1758957518|1178.1758957518|1178.1758957518|1178.1758957518|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272||1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1166.4105006508|1166.4105006508|1162.7373122782|1162.7373122782|1162.7373122782|1161.3747914202|1159.4902323125
06470|101353|/equities/bisi-internati|JKSE||-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|||-1842.7317648946|-1850.5352943273|-1863.0947714748|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|||-1886.8501909922|-1888.444656658|-1898.913156368|-1898.913156368|-1912.4035070755|-1921.0038967506|-1940.041062085|-1940.041062085|||-1940.041062085|-1940.041062085|-1940.041062085|-1971.7122912055|-2022.4581013395||1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|||||||1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615||1884.7081221615|1884.7081221615|1787.4534690684|1738.559410076|1717.2882334177|1709.2091482419|1702.1768313799|1661.3075904221|1639.6081363236|1639.6081363236|1631.2312625818|1615.4644637538|||1615.4644637538|1615.4644637538|1615.4644637538|1615.4644637538|1615.4644637538|1598.2938486153|1590.0487206837|1589.7763563152|1576.1403959058|1561.267106562|1557.2412295133|1515.0817648313|1515.0817648313|1508.3108207794|1508.3108207794|1486.7342453104|-1601.2268683068||-1601.2268683068|-1601.2268683068|||-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1624.4187425631|-1628.5208250701|-1631.6306482347|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499||1513.3734051439|1513.3734051439|1513.3734051439|||1492.081561271|1465.501927495|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1584.2293717925|-1600.2548575473|-1610.2831750525|-1624.0690063291|-1624.0690063291|-1624.0690063291|-1624.0690063291|-1635.6322292546|-1642.3680675728|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542||1523.9862350467|1514.4291500519|1483.5853704344|1483.5853704344|1476.4837449271|1473.1280801569|1473.1280801569|1467.6423112855|1447.6581236505|1443.7868040561|1434.2075600624|1426.8972889582|1424.6571468619|1424.6571468619|1421.8592979762|1421.8592979762|1421.8592979762|1421.8592979762|1421.8592979762|1406.7881088624|1406.0766024423|1406.0766024423|1406.0766024423|1406.0766024423|1380.9896326448|1380.9896326448|1358.3218140498|1337.446220957|1337.446220957||-1523.7988659506|-1523.7988659506|-1536.9042309871|-1536.9042309871|-1536.9042309871|-1536.9042309871|-1541.8380344301|-1580.8185610248|-1580.8185610248|-1586.1708656033|-1586.1708656033|-1586.1708656033|-1632.1342951148|1524.3835305087
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1595.7664342758|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|||-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1608.1799546513|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1617.9398317265|-1624.0998043819|-1624.0998043819|||-1624.0998043819|-1624.0998043819|-1624.0998043819|-1624.0998043819|-1624.0998043819|-1632.0553382022|-1646.7041212372|-1646.7041212372|||-1658.0045791525|-1666.6717546139|-1677.4130606821|-1693.7833479864|-1693.7833479864||-1693.7833479864|-1695.314831096|-1717.2942567733|-1728.9380630815|-1733.1420618401|-1733.1420618401|-1733.1420618401|-1781.0704467162|-1781.0704467162|-1794.5227185736|-1810.1456061852|||||||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852||-1810.1456061852|-1810.1456061852|||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.5501310928|-1810.5501310928|-1834.2223678809|-1842.4692976455|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1891.7409861782|-1911.3788735313|-1918.7543039236|-1920.4809584447|-1920.4809584447|-1920.4809584447||-1920.4809584447|-1920.4809584447|-1920.4809584447|||-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1926.0899538275|-1979.2666153638|-2019.7406837376|-2027.4103547288|-2027.4103547288|-2027.4103547288|-2027.4103547288|-2031.4942650973|-2031.4942650973|-2036.6602945526|-2043.233660614|-2054.1485117933|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2069.1593253952|-2069.1593253952|-2069.1593253952|-2069.1593253952|-2069.1593253952|-2098.2325837724|-2136.6473153027|-2167.3859058918|-2200.706562102|-2201.2118050643|-2201.2118050643|-2224.6419068195|-2224.6419068195|-2224.6419068195|-2224.6419068195|-2254.0465631328|1964.2017739102|1964.2017739102|1949.1130821224|1896.7923134694|1891.3485351474|1891.3485351474|1882.7166534611|1882.7166534611|1882.7166534611|1882.7166534611|-2109.8331228242|-2109.8331228242|-2109.8331228242|-2109.8331228242|-2109.8331228242|-2109.8331228242||-2109.8331228242|-2109.8331228242|-2112.8701364713|-2124.0223738571|-2145.5804153967|-2151.6968795352|-2151.6968795352|-2151.6968795352|-2151.6968795352|-2151.6968795352|-2166.8854217057|-2182.080767538|-2182.080767538|-2202.3119639311|-2302.5688488123|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143||2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.000148756935||-50.000148756935||||-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935||-50.000148756935|-50.000148756935|-50.000148756935|||-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000165285483|-50.000183650536|-50.000204056152|-50.000226729057|-50.000251921175|-50.000279912416|-50.000311013796|-50.000345570884|-50.000383967649|-50.000426630722|-50.000474034135|-50.000526704595|-50.000585227327|-50.000650252586|-50.000722502873|-50.00080278097|-50.000891978856|-50.000991087618|-50.001101208464|-50.00122356496|-50.001359516622|-50.001510574025|-50.001678415583|-50.001864906203|-50.002072118004|-50.002302353337|-50.002558170375|-50.002842411528|-50.003158235031|-50.003509150034|-50.003899055593|-50.004332283993|-50.004813648881|-50.005348498756|-50.005942776396|-50.006603084884|-50.007336760982|-50.008151956647|-50.009057729608|-50.010064144009|-50.011182382232|-50.012424869147|-50.013805410163|-50.015339344626|-50.017043716251|-50.018937462501|-50.021041625001|-50.023379583334|-50.025977314816|-50.028863683129||-50.032070759032|-50.035634176702|-50.039593529669|-50.043992810743|-50.048880900826|-50.054312112029|-50.060346791143|-50.067051990159|-50.074502211288|-50.082780234764|-50.091978038627|-50.102197820697|-50.113553134107|-50.126170149008|-50.140189054454|-50.15576561606|-50.173072906733|-50.192303229703|-50.213670255226|-50.237411394695|-50.26379043855|-50.293100487278|-50.325667208087|-50.36185245343|-50.402058281589|-50.446731423987|-50.496368248875|-50.551520276527|-50.612800307253||-50.680889230281|-50.756543589201|-50.840603988001|-50.934004431112|-50.947879878069|-50.947879878069|-50.947879878069|-51.053199864521|-51.17022207169|-51.300246746322|-51.444718607025|-51.605242896694|-51.783603218549|-51.981781353943
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||15.855941964102|15.284379960113|15.038199955681|14.986888839645|14.929876488495|14.866529431661|14.796143812957|14.717937569952|14.631041744391|14.534490827101|14.427212030112|14.008903740879|14.008903740879|13.232115267644|12.98012807516|-16.759305307729|-16.759305307729|-16.759305307729|||-16.759305307729|-16.759305307729|-16.759305307729|-16.759305307729|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|||-17.32641273696|-17.32641273696|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|||||||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-18.363805504811|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123||-18.4619037123|-18.4619037123|||-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253||-18.635997837253|-18.635997837253|-18.635997837253|||-18.651108708059|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-20.463615563864|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.444920379321|-21.444920379321|-21.444920379321|-21.444920379321|-21.444920379321|-21.444920379321|-21.571077277291|-21.571077277291|-21.571077277291|-21.571077277291|-21.571077277291|-21.571077277291|-21.578974752545|-21.58774972505|-21.5974996945|-21.608332993889|-21.62036999321|-21.6337444369|-21.648604929889|-21.665116588766|-21.683462876407|-21.703847640452|-21.72649737828|-21.751663753644|-21.779626392938|-21.810695992153||-21.845217769059|-21.883575298955|-22.426194776617|-22.640216418463|-22.655796020514|-22.67310668946|-22.692340766067|-22.713711962297|-22.737457735885|-22.763841928761|-22.793157698624|-22.825730776249|-22.861923084721|-22.902136760801|-22.946818623112|-22.996465136791|-23.051627929768|-23.112919921964|-23.181022135516|-23.256691261684|-23.340768068538|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483||-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.954526543946|-23.954526543946|-23.954526543946|-23.954526543946|-24.227251715495|-24.308057461662
06475|101221|/equities/buana-finance|JKSE||524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|516.42448826221|506.26480032372|||506.26480032372|-599.15022186253|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|-614.49479554944|-614.49479554944|-614.49479554944|||-614.49479554944|-614.49479554944|-614.49479554944|-614.49479554944|-614.49479554944|-614.49479554944|-624.99421727715|-630.54913030795|||-632.94296648064|-632.94296648064|-632.94296648064|-632.94296648064|-633.07773639585||-633.07773639585|-636.29319121516|-636.29319121516|-636.29319121516|-639.77021246129|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|||||||-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185||-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|||-642.96440789185|-642.96440789185||-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-653.02044978306|-653.02044978306||-653.02044978306|-655.41161087006|||-684.51290096674|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-692.19215411724|-707.71910467111|-707.71910467111|-707.71910467111|-707.71910467111|-707.71910467111|-717.18789407901|-718.62879846229|-718.62879846229|-718.62879846229|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864||-724.05794658864|-732.84216287627|-737.76810231638|||-737.76810231638|-744.0175148036|-744.0175148036|-744.0175148036|-744.0175148036|-744.0175148036|-756.44598520483|-756.44598520483|-756.44598520483|-756.44598520483|-756.44598520483|-782.77282124053|-782.77282124053|-798.35869026725|-815.67632251917|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|702.85995527859|685.6686629336|685.6686629336|685.6686629336|663.52073659289|662.80081843654|659.77868715171|657.68973722434|657.68973722434|638.54415247149|632.80849332645|632.80849332645|632.80849332645|632.80849332645|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-726.11343981618|-726.11343981618|-726.11343981618||-730.40382201798|-736.28202446442|-741.98002718269|-766.36669686966|-783.74077429962|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-804.97906229637|-804.97906229637|-821.64340255152|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-846.08697490604|-846.08697490604|-846.08697490604|-866.2077498956|-880.78638877289|-896.42932085877||737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855
06476|101357|/equities/buana-listya-t|JKSE||123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|||123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|120.7909259053|118.37880656145|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|||116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|||111.11035121624|-136.41378433987|-136.41378433987|-136.41378433987|-136.7017757969||-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|||||||-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969||||||||||||||||||||||-137.21206888506|-137.21206888506|-151.01340987229|-155.87458008924|-155.87458008924|-160.63842232138|-163.65380257931|-168.33755842146|-169.0417315794|-170.85327172595|-170.85327172595||-170.85327172595|-170.85327172595|||-187.61474636217|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|145.15392322214|140.33769246904|137.15299163227|133.39221292474|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208||128.62736521208|128.62736521208|114.41929468008|||111.35715392603|111.35715392603|98.896837695588|97.163152995098|90.903503327887|86.837225919874|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|84.206784992458|84.206784992458|84.206784992458|81.563094436064|80.312462266746|80.312462266746|76.847180296384|72.663533662649|72.292815180721|68.992016867468|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|49.969655307074|-81.675117654208|-81.675117654208|-81.675117654208|-81.675117654208|-85.361241838009|-86.679157597788|-91.365730664209|-94.184145182455||-96.204605758283|-98.355975854722|-98.355975854722|-98.355975854722|-98.355975854722|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333||||||||||||||||||||||||84.201242485333|84.201242485333
06477|101358|/equities/budi-starch--|JKSE||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|252.17501530987|247.0783451727|247.0783451727|247.0783451727|247.0783451727|247.0783451727|||||||247.0783451727|247.0783451727|247.0783451727|247.0783451727|247.0783451727||247.0783451727|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|||-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-278.30349363372|-278.30349363372|-284.22610403746|-293.58456004163|-297.78816356034|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517||262.56725476517|262.56725476517|||262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.0318995407|262.0318995407|262.0318995407|256.81322171188|254.57024634654|250.37884866219|250.37884866219|250.37884866219|250.37884866219|250.37884866219|247.57900838658|247.57900838658|247.57900838658|247.57900838658|247.57900838658||245.0877870962|238.87531899578|236.71607833528|||236.71607833528|236.71607833528|236.71607833528|235.73398948598|235.73398948598|235.73398948598|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-264.20313345535|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-268.4259745075|-268.4259745075|-269.58971081926|-269.58971081926|-269.58971081926|-269.58971081926|-269.58971081926|-269.58971081926|-271.76634535473|238.33441651146|238.33441651146|238.33441651146|238.33441651146|238.33441651146|238.33441651146|232.1493516794|231.69354062174|231.69354062174|231.69354062174|231.69354062174|231.69354062174|231.69354062174|231.69354062174||231.69354062174|231.69354062174|231.69354062174|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-258.9816150032|230.32345170418|230.32345170418|230.32345170418|230.32345170418|230.32345170418||227.17208738571|227.17208738571|227.17208738571|222.41343042857|221.67731956268|221.67731956268|221.67731956268|221.67731956268|221.67731956268|219.86368840298|217.87209004007|217.87209004007|217.87209004007|217.87209004007
06478|955767|/equities/bukaka-teknik-utama|JKSE||-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1049.9127886795|-1050.7364318661|-1052.7627020735|-1055.014113415|-1056.6242982373|-1056.6242982373|-1056.6242982373|-1057.3603313748|-1064.0114793053|-1064.8593673487|-1064.8593673487|||-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1076.788185943|-1090.3202066033|-1090.6335628926|||-1091.6534261433|-1091.6534261433|-1091.6534261433|-1091.6534261433|-1099.8926957147|-1100.4363285719|-1104.651476191|-1123.8504165652|||-1123.8504165652|-1123.8504165652|-1123.8504165652|-1123.8504165652|-1123.8504165652||-1123.8504165652|-1123.8504165652|-1123.8504165652|-1147.3337961835|-1158.1486624261|-1178.763780773|-1178.763780773|-1200.8486453033|1015.7115490082|1015.7115490082|-1042.4720018102|||||||-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102||-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1048.3370197806|-1048.3370197806|-1048.3370197806|-1048.3370197806|-1048.3370197806|||-1057.9778021983|-1057.9778021983|-1064.6975579981|-1069.941731109|-1078.2685901211|-1090.5762112456|-1091.7513458285|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1103.1490658478|-1103.1490658478|-1103.1490658478|-1103.1490658478||-1103.1490658478|-1103.1490658478|||-1134.6284763554|-1134.6284763554|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481||1017.7157449481|1017.7157449481|1017.7157449481|||1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|976.62860549792|-1095.6904383356|-1107.4338203729|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004||1054.0404184004|1034.4893537782|1019.7103930869|1009.4537470354|1009.4537470354|1009.4537470354|1009.4537470354|1009.4537470354|1001.1400033784|1001.1400033784|1001.1400033784|1001.1400033784|1001.1400033784|1001.1400033784|992.10000375373|987.33333750415|973.98148611572|973.46479767373|973.46479767373|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1149.0714285216|-1160.6349205796|-1205.7054673106|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065||1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1151.4151046739|1111.2621463291|1111.2621463291|1111.2621463291||1055.0134959213|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107
06479|1175886|/equities/bukalapak.com-pt|JKSE||121.05877014304|121.05877014304|121.05877014304|121.05877014304|118.89863349227|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|||117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|117.42952300001|||-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|||-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843||-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-140.60481679826|-143.00535199807|-150.33927999785|-153.26586666428|-158.18429629365|||||||-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288||-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-164.69245045876|-165.88050050973|-168.4907064205|-168.4907064205|-168.4907064205|||-168.4907064205|-168.4907064205|-168.4907064205|-168.4907064205|-173.37856268944|-174.69840298827|-177.57300375665|-177.57300375665|-177.57300375665|-177.57300375665|-177.57300375665|-178.24778195184|-179.77531327982|-183.93248553064|-183.93248553064|-188.75831725627|-191.34257472918||-191.54730525465|-194.60811694961|||-196.12012994401|-196.68903327112|-200.82114807903|-202.6695593135|-202.6695593135|-202.6695593135|-202.6695593135|-202.6695593135|-203.18839923722|-205.26488804136|-205.48751610044|-205.48751610044|-209.04168455604|-210.87964950671|-211.92183278524|-213.63536976138|-215.92818862375|-218.14243180417|-218.74991580762|-218.74991580762|-220.77768423068|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267||-221.21543077267|-221.21543077267|-221.21543077267|||-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-226.3504786363|-228.67281020069|-228.67281020069|-228.67281020069|-230.87694999186|-230.87694999186|-230.87694999186|-230.87694999186|-230.87694999186|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-241.09830514632|-242.30906055737|-242.30906055737||-242.30906055737|-251.01006728596|-253.23340809551|-257.14823121724|-257.94247913026|-263.80552979045|-263.80552979045|-269.22836643383|231.57237245263|231.57237245263|231.57237245263|231.57237245263|226.85819161403|220.06465734892|214.62739705436|213.45047606908|213.45047606908|213.45047606908|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489||212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2589.4749025112|-2604.9721139013|-2609.5334739522|-2609.5334739522|-2627.814971058|-2643.6609831703|||-2643.6609831703|-2643.6609831703|-2643.6609831703|-2682.956647967|-2721.6184977411|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2772.5873989128|-2820.0971099031|-2860.1078998923|||-2891.7865554359|-2915.8739504843|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|||-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364||-3168.2018701838|-3168.2018701838|-3168.2018701838|-3181.8909668709|2893.8333076194|2893.8333076194|2893.8333076194|2893.8333076194|2886.3374168141|2886.3374168141|2814.8193520157|||||||2803.4750085441|2803.4750085441|2803.4750085441|2803.4750085441|2803.4750085441||2803.4750085441|2778.305565049|2767.8951509588|2767.8951509588|2767.8951509588|2739.8835010654|2714.3150011837|2685.9055568708|2680.9945146553|2680.9945146553|2676.1173040539|2676.1173040539|||2676.1173040539|2626.2414489488|2614.9894431467|2614.9894431467|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903||-2713.494328903|-2713.494328903|||-2713.494328903|-2713.494328903|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2514.9132867546|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2428.0690827279|2352.2989808088|2339.7766453431||2317.4403028928|2317.4403028928|-2454.285478114|||-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2460.87275346|-2504.3030594|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2523.292661255|-2523.3242731543|-2523.3242731543|-2563.6936368381|-2587.8444949769|-2587.8444949769|-2587.8444949769|-2618.7161055299|-2683.5734505887|-2797.859389543|-2815.9548772701|-2827.7276414112|-2830.8365943348|-2830.8365943348|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2857.1464951411|-2876.8294390457|-2951.4771544952|-2982.7523938835|-2983.6137709817||-3003.4597455352|-3020.3494451786|-3020.3494451786|-3020.3494451786|-3027.0549390874|-3027.6405200101|-3027.6405200101|-3027.6405200101|-3046.0569547464|-3046.0569547464|-3046.0569547464|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3057.4745118898|2863.8541589945|2863.8541589945|2863.8541589945|2863.8541589945|2863.8541589945|2863.8541589945|2724.2823988828|-2917.3918290186|-2917.3918290186||-2917.3918290186|-2917.3918290186|-2917.3918290186|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2933.6498994165|-2961.8332215739|-2994.2591350821|-2996.9545945357
06481|101359|/equities/bukit-darmo-pr|JKSE||49.914901637409|49.905446263788|||49.894940293097|||49.88326699233||49.870296658145|49.855885175716|49.839872417463||49.822080463847|49.802311626497|49.780346251663|49.755940279626|49.728822532918|||||||49.698691703242|49.665213003602||||49.628014448447|49.586682720497|||||||49.54075857833|49.489731753699||49.433035281888|49.370039202098|49.300043557887|49.222270619874|49.135856244305||||49.03984027145|48.933155857166|48.814617619074|48.682908465637|||48.536564961819||48.530389474707|48.530389474707|48.530389474707|48.530389474707||48.530389474707|48.530389474707|48.530389474707||||||||48.530389474707|48.530389474707|48.530389474707|48.530389474707||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707||48.530389474707|48.530389474707|||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|-59.115201824405|-59.115201824405|-59.115201824405|-59.115201824405|-59.115201824405||-59.864446696796|-59.864446696796|-59.960496329774|||-60.289440366415|-61.154933740461|-61.227704156068|-61.701926140011|-61.701926140011|-61.701926140011|-62.72436237779|-65.138180419767|-66.986867133074|-67.763185703416|-68.903539670462|-70.448377411625|-71.775974901805|-74.362194335339|-74.513549261488|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-76.229382673663|-77.977091859625|-79.252324288473|-81.115671177603|-81.115671177603|-81.115671177603|68.536208422712|68.536208422712|53.373564914125|-50.061203795959||-50.061203795959|-50.061203795959|-50.061203795959|-50.061203795959|-50.061203795959|||-50.061203795959|-50.068004217732|-50.075560241924|-50.08395582436|-50.093284249289|||-50.103649165877|-50.115165739863|-50.127961933181|-50.142179925757|-50.157977695286|-50.17553077254|-50.195034191711|-50.216704657456|-50.240782952729|-50.267536614144|-50.297262904604|-50.330292116227||-50.366991240252|-50.407768044724|-50.453075605249|-50.503417339166|-50.559352599073|-50.621502887859|-50.690558764288|-50.767287515875|-50.852541684306|-50.947268538117|-51.052520597908|-51.169467331009|-51.299408145566|-51.383406301746|-51.383406301746|-51.383406301746||-51.383406301746|-51.383406301746|-51.383406301746|-51.383406301746|-51.537118113051|-51.707909014501|-51.897676682779|-52.108529647533|-52.342810719481|-52.603123021645|-52.880398792155|-52.880398792155|-53.24746062024|-53.24746062024
06482|101360|/equities/bukit-uluwatu|JKSE||-59.635921889452|-59.635921889452|-59.928802099391|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.602712726031|54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.737373529023|||54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.041526143359|53.11916807822|53.11916807822|51.979515097858|51.979515097858|51.979515097858|51.979515097858|51.979515097858|51.979515097858|||51.979515097858|51.979515097858|51.979515097858|51.979515097858|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|||-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569||-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|||||||-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569||-56.866432053569|-57.018257837299|-57.186953152555|-57.374392391727|-57.480731347812|-57.480731347812|-57.70081260868|-57.945347342977|-58.190058440752|-58.190058440752|-58.190058440752|-58.190058440752|||-58.488953823058|-58.821059803397|-59.690066448219|-59.766740498021|-60.080156223169|-60.080156223169|-60.080156223169|-60.080156223169|-60.991590267159|-60.991590267159|-60.991590267159|-60.991590267159|-60.991590267159|-60.991590267159|-61.016584728614|-61.016584728614|-61.016584728614||-62.296205254015|-63.495783615572|||-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-64.292014931695|-64.292014931695|-64.292014931695|-64.292014931695|-64.292014931695|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565||56.063720234565|56.063720234565|56.063720234565|||56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|55.848578038405|-53.059780462726|-53.059780462726|-53.059780462726|-53.059780462726|50.697801897869|50.697801897869|-51.669109002368|-51.854565558187|-52.227295064652|51.941611031294|51.941611031294|51.824012256994|51.693346952215|51.548163280239|-50.613151910846|-50.792391012051|-50.991545568945|-51.379495076606|-51.754994529562|-53.116660588402|51.870377123998|47.744863471108|47.605403856787|46.450448729763|45.278276366404|-47.246359592885|-47.384843992094|-47.538715546771|-47.709683940857|-48.399648823174|-48.777387581305|-49.641541757005|-50.323935285561|48.640071904932|48.488968783258|48.321076425842|48.134529362046|43.927254846718|43.696949829687|-44.558944633681|-44.843271815201|-45.159190905779|-45.510212117532|-45.900235686147||-46.33359520683|-49.481772452033|-51.035302724482|-52.261447471646|-52.623830524051|-53.026478360057|-55.473864844508|-55.859849827231|-56.288722030257|-58.098580033618|54.347432057261|54.347432057261|-57.058408825265|53.434063178685|53.434063178685|47.037847976316|45.26427552924|44.515861699156|44.128735221284|42.198594690316|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-49.024399348986|-51.082665943318||-52.425184381465|-52.916871534961|-54.796523927734|-55.329471030816|-55.921634478684|-57.579593865205|51.395563129377|51.395563129377|45.77284792153|41.080942135033|-44.545736724534|-44.545736724534|-44.545736724534|-44.545736724534
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||108.32641337324|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|||-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|||-135.42543486576|-135.42543486576|-135.42543486576|-135.69492762862|-138.52460201064|109.20181188485|109.20181188485|109.20181188485|||109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485||109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|||||||109.20181188485|109.20181188485|109.20181188485|106.66867987206|104.85408874673||103.2823208297|99.953988771533|99.953988771533|99.953988771533|99.953988771533|99.953988771533|90.559987523926|85.677763915473|79.141959906082|75.435511006757|73.650567785286|72.333964205873|||71.550705357851|71.550705357851|71.550705357851|69.692228836853|69.692228836853|66.675591156609|66.675591156609|66.306212396232|65.747841051465|65.747841051465|65.747841051465|65.747841051465|65.747841051465|65.747841051465|62.608712279406|-90.12591937881|-90.12591937881||-90.12591937881|-90.12591937881|||-90.12591937881|-90.12591937881|-92.028799309789|-92.865332566432|-93.739258407147|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|-99.149631375382|-99.149631375382|-99.149631375382|-99.149631375382||-99.149631375382|-99.149631375382|-99.149631375382|||-99.363962768857|-99.363962768857|-99.363962768857|-99.363962768857|-99.363962768857|-101.95995863206|-102.78205857653|-102.78205857653|-102.78205857653|-102.78205857653|-103.4901957735|-103.4901957735|-105.19777255987|-105.19777255987|-107.39231180231|-107.39231180231|-108.82479089146|-110.52754543495|-112.97505048328|-114.75005609254|-117.5556178806|-118.00624208955|-118.67360232172|-120.80400257969|-123.83210195024|-123.83210195024|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-130.79209654957|-132.5707771599|-132.5707771599|-132.5707771599|-137.28364493814|-137.28364493814|-137.28364493814|-142.55824041353|101.49354273854|101.49354273854|101.49354273854|101.49354273854|101.49354273854|101.49354273854|95.992825265043|91.047583627826|88.441759586473|87.768621762748|84.687357514164|83.097063904627|80.663404338474|79.911391410802|79.911391410802|79.911391410802|76.185722099865||76.185722099865|76.185722099865|75.761913444294|73.829522770734|73.829522770734|73.178423173745|73.178423173745|69.966972803492|69.966972803492|69.966972803492|69.407747559435|66.447527516372|66.447527516372|66.447527516372|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|62.419074014407|62.419074014407|62.419074014407|62.419074014407|62.419074014407||62.419074014407|62.419074014407|62.419074014407|62.419074014407|56.187860016008|50.264288906676|-53.484123437027|-53.871248263364|-54.301386959293|-54.779318843659|-55.310354270732|-55.900393634147|-56.55599292683|-57.451103252033
06484|101361|/equities/bumi-citra-per|JKSE||49.836489088066|49.836489088066|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.488876651175|49.432085167973|49.36898351997|49.298870577744|49.220967308604|49.134408120672|49.038231245191|48.931368050212|48.87123616859|||48.87123616859|48.87123616859|48.87123616859|48.523595742878|48.474754105456|48.474754105456|48.474754105456|48.083060117174|47.87006679686|47.633407552066|47.370452835629|47.253645476085|47.253645476085|47.226272751206|47.195858612451|||47.162065124946|46.749463117217|46.749463117217|46.666070130241|46.573411255823|-50.993511734621|-50.993511734621|-50.993511734621|||-50.993511734621|-50.993511734621|-51.103901927357|-51.180935428473|-51.180935428473||-51.180935428473|-51.312150476082|-51.457944973424|-51.61993885936|-51.799932065956|-51.999924517728|-52.222138353032|-52.46904261448|-52.743380682755|-53.048200758617|-53.386889731796|||||||-53.763210813107|-54.181345347897|-54.645939275441|-55.16215475049|-55.735727500544||-56.87303055616|-57.247811729067|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|||-57.948334231332|-57.948334231332|-57.948334231332|-58.331482479257|-59.534980532508|-59.761089480565|-59.958135161191|-59.958135161191|-60.731261290212|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468||-60.89740606468|-60.89740606468|||-60.89740606468|-62.719340071867|-63.799266746519|-64.165851940577|-64.350946600641|-64.556607334045|-64.78511926005|-64.987801555618|-64.987801555618|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186
06485|101363|/equities/bumi-resources|JKSE||74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|72.880882988848|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.686272307549|||-86.984747008388|-87.871941120431|-88.91326791159|-89.681408790655|-91.312676434062|-91.680751593402|-93.811946214891|-94.679940238768|-99.255489154186|-101.65492488171|-101.65492488171|-102.50547209079|88.445786162948|88.445786162948|88.445786162948|||88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|||88.445786162948|88.445786162948|87.748884454297|87.748884454297|87.748884454297||87.748884454297|87.748884454297|87.748884454297|87.748884454297|87.165427171441|81.683807968268|-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702|||||||-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702||-92.790050146335|-92.988944607039|-94.209938452266|-94.455487169184|-94.728319076871|-94.868295156631|-94.868295156631|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|||-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628||-96.072634948628|-96.072634948628|||-96.52514994292|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|84.009267044937|83.176963383264|-97.083995823131||-97.083995823131|-98.871106470146|-98.914946259439|||-98.914946259439|-100.1832736216|-100.70363735733|-101.90441603008|-101.90441603008|-101.90441603008|-101.90441603008|-102.00490670008|-104.83878522231|-109.37642802479|-112.91825336088|-113.02253501344|-113.02253501344|-115.28605625986|-115.28605625986|-115.28605625986|-117.5503829597|-117.5503829597|-117.5503829597|-117.5503829597|-118.77820328855|-119.86467032061|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-121.00728639251|-122.46858160724|-122.46858160724|-122.46858160724|-122.46858160724|-124.52064623027|-125.13405136697|-127.70450151885|-128.22722390983|-128.86358212204|-131.01509124671|-131.90565694079|-133.35883572937|-133.35883572937|-136.62092858819|-136.68992065354|-139.26657850393|-139.68508722659|-139.82851854974|-139.82851854974|-139.82851854974|-139.82851854974|-139.82851854974|-139.82851854974|-142.75390949971|-147.67101055523|-149.41223395026|-149.56914883362|-151.57097104613||-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|128.06848850051|127.5086863425||127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425
06486|101362|/equities/bumi-r-mineral|JKSE||142.1957348332|139.90105903551|139.90105903551|139.90105903551|139.90105903551|139.16180127841|139.16180127841|134.3464458649|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|||-149.12975408799|-153.97750454221|-156.08611615801|-157.72360019508|-157.72360019508|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|||-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-161.38746252416|-161.38746252416|-161.9166204002|-161.9166204002|||-164.74068933356|-167.1181349797|-167.1181349797|-167.93222828791|150.22128804442||150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|148.6347644938|||||||145.92751610423|144.0861290047|143.15360798258|143.15360798258|143.15360798258||143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|||143.15360798258|138.78178664732|-159.45057215649|-159.45057215649|-159.45057215649|-159.45057215649|-159.45057215649|-159.61174684054|-161.26141585252|-161.26141585252|-161.84601761391|-162.8289084599|-163.30989828878|-163.84153930976|-163.84153930976|-163.84153930976|-163.84153930976||-163.84153930976|-163.84153930976|||-163.84153930976|-163.84153930976|-164.65726589974|-165.82978695615|-165.82978695615|-165.82978695615|-165.82978695615|-165.82978695615|-167.5886521735|-170.70961352611|-173.17734836235|-177.91927595816|-179.85475106463|-182.28305673847|-183.03672970942|-183.48525523268|-186.59472803631|-187.28978769915|-187.28978769915|-189.15531966573|-190.04977736509|-190.04977736509|-191.92758387098|-191.92758387098|-191.92758387098|-191.92758387098|-191.92758387098||-191.92758387098|-191.92758387098|-191.92758387098|||-191.92758387098|-191.92758387098|-196.09578255676|-196.09578255676|-198.16198061863|-200.26266202829|-200.26266202829|-200.26266202829|-203.18073558699|-212.31192842999|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|177.54730073274|169.4414452586|-194.07872998233|-194.07872998233|-194.07872998233|-194.07872998233|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-201.54622978676|-203.7180330964|-208.29781455156|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-217.4890897677|188.42606460095|188.42606460095|188.42606460095|188.42606460095||188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|182.58451622328|178.67431218302|178.67431218302|178.67431218302|178.67431218302|178.59200149828|178.59200149828|178.59200149828|178.59200149828|175.60222388698|172.61358209664|166.84842455182|162.94210651194||162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||945.63982675221|928.48869639135|923.32077376817|920.63419307574|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|902.16321757235|894.85352204712|894.85352204712|||894.85352204712|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|||889.4342082548|889.4342082548|889.4342082548|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|||-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657||-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-964.4440155073|-982.71557278589|-1004.4061919843|-1030.1735466492|||||||-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986||-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1046.8893016652|-1074.8770018502|-1083.1966687224|||-1087.6502082993|-1087.6502082993|-1092.971282273|-1092.971282273|-1092.971282273|-1092.971282273|-1094.9680914144|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359||1016.660150359|1016.660150359|||1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.2162350111|1016.2162350111|1006.6291500123|1003.476833347|1003.3461362785|1003.3461362785||1003.3461362785|997.32904030942|-1094.2084407272|||-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746||-1112.6554799333|-1112.6554799333|-1119.8298953976|-1119.8298953976|-1119.8298953976|-1119.8298953976|-1119.8298953976|-1136.1998837751|-1148.5554264168|-1151.0157390898|-1151.0157390898|-1151.0157390898|-1151.0157390898|-1158.0730434331|-1175.6367149256|-1204.0407943618|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1237.2306425288|-1239.0810401591|-1239.0810401591|-1257.5074569865|1115.426461321||1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271
06488|101365|/equities/bumi-teknokult|JKSE||1.31601217698|1.31601217698|1.31601217698|1.31601217698|0.75433602096295|0.75433602096295|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|||0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.5|||0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|||-5|-5|-7|-7|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50|||||||-50|||-50|||||-50|||||-50||||-50||-50||||||||-50||||-50|-50|||||||-50||-50||||||-50||||-50||-50|-50|||||||-50|||-50|||-50|-50||-50|-50|-50|-50|-50||||||-50|||||||-50||-50|-50|||-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||-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|||-336.95308515995|-336.95308515995|-336.95308515995|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|||-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-347.82473704856|-348.24970783173|-351.05523092415|-351.69781595573|||-351.69781595573|-352.77535106193|-356.97261229103|-359.52174356917|-359.52174356917||-363.49597971503|-363.49597971503|-365.94936704013|-365.94936704013|-365.94936704013|-365.94936704013|-372.49929671126|311.68365753457|311.68365753457|311.68365753457|311.68365753457|||||||311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457||311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|300.09295281619|-337.45215471608|||-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-342.47113480367|-342.47113480367|-342.47113480367|-342.47113480367|-342.47113480367|-342.47113480367||-342.47113480367|-348.85681644852|||-349.14789636286|-349.14789636286|-349.14789636286|-351.83099595873|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-357.39509891759|-361.08036903406|-361.08036903406|-364.22644266737|-364.22644266737|-364.22644266737|-364.22644266737|-366.64992921898|-366.64992921898|-369.2776991322|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618||-375.20855675618|-375.20855675618|-375.20855675618|||-375.20855675618|-375.20855675618|-375.20855675618|-380.34389722985|-380.34389722985|-387.93766358873|-398.26407065414|-401.14231162039|-401.14231162039|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|360.53284556343|360.53284556343|359.35432532885|359.35432532885||359.35432532885|359.35432532885|359.35432532885|351.85692764764|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928||-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928
06490|1025102|/equities/buyung-poetra-sembada|JKSE||138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|||138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|135.21329890781|131.63472524143|131.63472524143|131.63472524143|131.63472524143|||131.63472524143|119.1496947127|-154.93430081339|-154.93430081339|-154.93430081339|-154.93430081339|-154.93430081339|-155.64922312599|||-159.88802569554|-162.87558410616|-164.19509345129|-165.25597625928|-165.25597625928||-165.25597625928|-165.25597625928|-165.25597625928|-165.25597625928|-165.25597625928|-166.39009414726|-166.39009414726|-168.04454905251|-169.71556512813|-169.71556512813|-169.71556512813|||||||-169.71556512813|-169.71556512813|-170.62840569792|-172.19556259003|-172.19556259003||157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|||157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|155.21377307647|155.21377307647|154.62641452941|148.3071272549|-185.58944217744|-185.58944217744|-185.58944217744||-185.58944217744|-185.58944217744|||-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-187.48826908604|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|151.28396699825|148.94926649987|148.94926649987|148.94926649987|148.94926649987||148.94926649987|148.94926649987|148.94926649987|||148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.33251833319|140.98057592577|137.9784176953|131.86490855033|119.51656505592|-143.38056919627|-143.38056919627|-143.38056919627|-144.53396577363|-145.31551752625|-147.33472911695|-147.33472911695|-147.33472911695|-148.92747679661|-149.16594896654|-149.16594896654|-149.16594896654|-151.23994329616|-158.37771477351|-159.5712528068|-159.5712528068|-163.01389235407|-163.01389235407|-177.01543594897|130.06687018258|130.06687018258|130.06687018258|130.06687018258|130.06687018258|130.06687018258|130.06687018258|118.57430020287|113.05089381275|113.05089381275|113.05089381275|113.05089381275|113.05089381275|113.05089381275|113.05089381275|109.68605558873|109.68605558873|109.68605558873|109.68605558873|109.68605558873|109.68605558873||109.68605558873|109.68605558873|109.68605558873|109.68605558873|109.47881425066|109.47881425066|109.47881425066|104.69809772045|104.69809772045|104.69809772045|104.69809772045|104.69809772045|104.69809772045|103.99788635606|95.608762617845|93.997199539468|93.997199539468|93.997199539468|93.997199539468|81.496888377186|76.274320419096|75.923649396381|75.923649396381|-88.259874841138|-88.259874841138|-88.259874841138|-88.259874841138|-88.259874841138|-88.693025436567||-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-89.57163634144|-89.57163634144|-89.968484823823|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||148.55954262057|148.55954262057|148.55954262057|148.55954262057|134.84393624507|128.65992916119|120.89992129022|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|||118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.55555439083|118.50617154537|117.89574616152|113.43971795724|113.16067361262|113.16067361262|113.16067361262|113.16067361262|112.06256001559|112.06256001559|107.79173335065|||105.70384107409|105.70384107409|105.70384107409|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|||-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796||-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-135.74015907551|-137.44389985699|-137.44389985699|-137.44389985699|||||||-137.44389985699|-137.44389985699|-137.44389985699|-137.44389985699|-138.15988872999||-139.06654303332|-142.29615892591|-143.18044311841|-143.18044311841|-146.53382568712|-148.75980631902|-149.84422924336|-151.27136582595|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|||-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992||-152.4888536992|-158.04317077689|||-163.68292688505|-163.68292688505|-172.09214098339|-177.99126775932|-184.60140862146|-184.78767400204|-184.78767400204|-184.78767400204|-184.78767400204|-184.78767400204|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|149.76002517863|146.23447731281||146.23447731281|146.23447731281|146.23447731281|||-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-174.90885943507|-176.12835854133|-176.12835854133|-176.12835854133|-176.12835854133|-176.12835854133|-177.60291177942|-177.60291177942|-177.61434642157|-178.18260713508|-178.66743962061|-178.66743962061|-178.66743962061|-178.66743962061|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-179.73848330344|-179.73848330344|-179.73848330344|-179.73848330344|-179.76498144827|-180.51664605363|-181.62960672626|-186.97734080695|-188.79882140871|-188.79882140871|-188.79882140871|-192.33202378746|-194.92447087495|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485||177.17631188485|177.17631188485|177.17631188485|174.88585868748|174.88585868748|174.88585868748|174.88585868748|173.08759765086|173.08759765086|173.08759765086|171.76399738984|170.75123681513|170.75123681513|170.75123681513|170.75123681513|170.75123681513|170.75123681513|170.75123681513|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-189.71678929933|-192.35198811037||-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-197.80501837013|-202.50557596681|169.97178245146
06493|1056519|/equities/campina-ice-cream|JKSE||314.42665872852|314.42665872852|309.91850969835|308.49830686445|308.49830686445|308.49830686445|308.49830686445|308.49830686445|308.49830686445|307.66478540494|296.56146346289|296.56146346289|288.40162606988|279.22402896654|257.80447662948|253.78275181054|246.09194645615|208.9159832792|||208.9159832792|-329.87112968978|-340.07903298864|-400.08781443182|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|||361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|||361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656||361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|||||||361.21235459656|361.12483844062|359.70967708718|359.70967708718|348.96256430516||348.96256430516|331.18062700574|327.42291889526|318.80324321696|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|||-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-360.52122366823|-360.52122366823|-360.52122366823|-366.24580407581|-366.27311563978|-368.09026622196|-368.09026622196||-368.18551385427|-368.18551385427|||-371.82162204231|-371.82162204231|-372.57958004701|-376.19953338556|-377.66614820618|-379.85127578464|-380.83475087183|-383.37194541314|-386.7466060146|-388.71845112734|-389.6771001572|-389.6771001572|-398.97455573023|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843||358.82083374843|348.24537083159|341.49485647954|||339.41340306116|339.41340306116|337.01489229018|330.79432476687|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-353.52362248035|-354.47069164483|-355.63410182759|-359.14900203066|-361.61000225629|-363.17009911699|-363.17009911699|-363.17009911699|-363.18899901888|-364.41987543092|-364.41987543092|-364.41987543092||-364.41987543092|-364.41987543092|-364.41987543092|-364.91097270102|-365.45663633446|-366.06992140057|-366.06992140057|-366.74435711175|-366.91818533847|-366.91818533847|-366.91818533847|-367.3681300475|-367.3681300475|-370.63125560833|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-374.0916962945|-374.0916962945|-374.10188477167|-374.79245033539|-374.79245033539|-375.21383370599|-376.47386877283||-376.47386877283|-377.69613428745|-377.69613428745|-382.32903809716|-384.81362728045|-384.81362728045|-386.34847475605|-387.28206760006|-387.28206760006|-389.90378716057|-389.90378716057|-391.25786794783|353.40220801504|353.40220801504
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-508.42337618209|-509.87875009595|||-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-515.19861121772|-517.44290135302|-517.8254459478|-518.694939942|-521.66104438|-524.06782708889|-524.18647454321|-526.76274949245|||-528.06972165828|-529.85524628698|-529.86975504798|-529.86975504798|-529.86975504798||-529.86975504798|-531.96639449776|||-534.62932721973|-542.42147468859|-543.63497187621|-543.71364407287|-543.71364407287||-543.71364407287|-543.71364407287|-549.57071563652|-555.35635070724|-559.84038967471|-562.04487741635|-564.49430824039|-577.21589804488|-577.73988671653|-579.43320746281|-585.48134162534|||||||-589.42371291705|-590.33791718154|-590.33791718154|-590.37546353505|-602.63940392783||-609.32155991981|-611.4683999109|-617.46488878989|-623.01654309988|-623.03894209861|-623.03894209861|-630.90389862636|-630.90389862636|-630.90389862636|-714.3376651404|650.15615070448|650.15615070448|||650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|643.50683411608|631.95203790676|631.46180931987|631.46180931987|631.46180931987||631.46180931987|631.46180931987|||631.46180931987|626.90201035541|624.5395189573|624.5395189573|595.59946550811|569.2771838979|566.33992089037|566.33992089037|566.33992089037|566.33992089037|566.33992089037|566.33992089037|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|549.88251338505|549.88251338505|549.88251338505|526.53612598339|460.04013998154|-612.19735804748|-612.19735804748|-665.88595338609|||||||||||||||||||||||591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|576.72182287812|560.24646986458|557.21829984953|547.46477761059|539.96086401177|530.44551112564|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-620.59954468226|563.0520014195|563.0520014195|563.0520014195|563.0520014195|563.0520014195|563.0520014195|563.0520014195|562.22080992548|562.22080992548|562.22080992548|-592.80661179793|-592.80661179793|-592.80661179793|-598.95179088659|-599.94643431843||-601.60053619559|-601.60053619559|-609.27837355066|-610.30930394518|-610.3436710502|-610.38185672244|-610.42428524715|-615.47142805239|-617.24867660789|-617.24867660789|-622.49852956433|-625.27614396036|-629.75127106707|-632.53243341614|-632.53243341614|-635.86937046237|-642.63263384708|-650.1473709412|-663.21930104578|-664.68811227309|-665.20901363676|-670.78779292974|-678.93088103304|-685.47875670338|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847||652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847
06495|101367|/equities/capitalinc-inv|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06496|101368|/equities/capitol-nusant|JKSE||-42.286706219606|-45.651895799563|-48.946550888403|-50.829500987114|-52.532778874571|-54.425309860635|-55.80589984515||52.326777949833|51.918642166482|||46.465157962757|43.961286625286|43.885105935844||||||||||43.885105935844|43.885105935844|43.885105935844||||||||43.885105935844|||43.885105935844||43.885105935844||43.427895484271|42.919883871412|42.355426523792|41.728251693102|||37.531390770113|36.590434189014|35.558894635136|35.558894635136|||35.558894635136|34.954327372374|33.782585969304|32.869539965894|29.941069912063|29.941069912063|29.941069912063|27.545633235625|25.025473130401|-31.702368819751|-31.702368819751|||||||-31.702368819751|-31.702368819751|-33.113743133057|-35.681936814508|-39.20215201612||-40.669057795688|-43.743397550765|-47.214886167517||-50.238762408352|-50.265291564835|||-50.294768405373|-50.327520450414||-50.363911611571|||||||||-50.404346235079|||||||-50.449273594532||||||-50.499192882813|||||||-50.554658758682|-50.616287509646||||-50.684763899607|||-50.760848777341|-50.845387530379||||-50.939319478199|-51.04368830911|-51.159653676789||-51.288504085321|-51.431671205912|-51.590745784347|-51.767495315941|-51.963883684378|-52.182092982643|||-52.424547758492|-52.69394195388|||-52.993268837644|-53.325854264049||-53.695393626721|-54.105992918579||-54.562214353977|-55.069127059974|-55.632363399972|-56.258181555524|-56.953535061693|-57.726150068548||-58.584611187276|-59.538456874751|-61.09828541639|-61.442539351544|-62.713932612827|-64.12659179203|-65.696213102256|-67.440236780284|-70.378040866982|-74.864489852202|-76.682766502447|-79.703073891608|-87.558970990675|-88.454412211862|-94.650771209687|-94.650771209687|-94.650771209687|-94.747865690971|-94.747865690971|-95.053184101079|-97.281315667866|-97.421377367735|-97.421377367735|-99.47700909597|-99.47700909597|-101.03001010663|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645||-101.14561003645|-102.49512226273|-105.0816525876|-105.0816525876|-105.0816525876|-105.0816525876|-105.58845998469|-105.58845998469|-105.59828887188|-105.62773736291|-105.62773736291|-105.62773736291|-105.62773736291|-105.62773736291|-105.62773736291|-106.75304151434|-113.55893501594|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471||-116.59036726471|-116.59036726471||-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|971.22049095157|967.46356907601|967.46356907601|945.7928545289|940.76073181409|940.76073181409|940.76073181409|940.76073181409|940.76073181409|927.86996161269|927.86996161269|927.86996161269|927.86996161269|||924.89020797351|924.89020797351|924.89020797351|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|||918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|||918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932||918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|||||||918.91692174932|894.07435749925|887.65715210981|887.65715210981|887.65715210981||887.65715210981|882.39683567757|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|||799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|794.48440670665|783.03822967406|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035||769.66051909035|769.66051909035|||769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656||743.05271391656|736.27713662919|736.27713662919|||736.27713662919|736.27713662919|736.27713662919|736.27713662919|736.27713662919|736.27713662919|732.25237403244|721.94708225826|712.44120250918|692.15689167687|677.05334935098|677.05334935098|677.05334935098|670.87565068722|670.87565068722|670.87565068722|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|649.48625774388|645.54028638209|641.15587375788|636.28430417542|625.8714490838|622.35716564867|609.84129516518|597.60143907243|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|581.6745528563|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947||-712.40298838947|-724.33665376608|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|596.39436398384|569.60484887093|555.67205430103|529.63561589004|526.04017612639|526.04017612639|526.04017612639||526.04017612639|526.04017612639|526.04017612639|526.04017612639|526.04017612639|516.43352902933|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-88.285303876598|-89.992310753699|||-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-90.435900837443|-91.984334263826|-93.153499091143|-93.153499091143|-94.392776767936|-96.269751964374|-96.79972440486|-98.388582672066|||-98.542869635629|-101.2698551507|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|||-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527||-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-103.63003848363|-106.3111538707|-107.50167068537|||||||-107.50167068537|-107.50167068537|-107.50167068537|-107.50167068537|-107.50167068537||-110.85391442638|-110.85391442638|-113.11546047376|-113.90797589353|-113.90797589353|-115.34496007342|-115.34496007342|-115.34496007342|-116.82773341492|-118.47525934991|-118.52806594434|-119.60872338807|||-119.60872338807|-120.89858154231|-121.88096486704|-121.88096486704|-122.74193193462|-122.74193193462|-127.90361967237|-127.90361967237|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926||101.17557577695|96.309431792802|||96.309431792802|96.309431792802|94.076723995613|94.076723995613|94.076723995613|91.205832093349|91.205832093349|86.506480103722|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.82453491032|-122.58281656702|-128.14757396336|-131.33063773706|-134.86498486057|-134.86498486057|-135.46109428952|-144.29010476614||-153.43344974015|117.3979537627|117.3979537627|||117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|115.77550418078|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|103.72913972341|97.918691016554|97.918691016554|85.965212240616|82.481743506933|82.481743506933|75.924159452148|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|67.020670185654||63.300744650726|62.679263864612|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921||65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921
06500|101370|/equities/catur-sentosa|JKSE||467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|||467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|-519.98464842459|-520.84524496863|-520.84524496863|-522.38360552069|-523.56000681567|-523.56000681567|-524.75309483416|||-524.75309483416|-529.21754406258|-529.21754406258|-529.21754406258|-529.21754406258|-529.21754406258|-529.21754406258|-534.13060451398|||-539.03400501554|-544.03778335059|-552.26420372288|-566.46022635876|-567.20538595166||-567.20538595166|-567.20538595166|-572.1726510574|-593.85850117489|-598.93024836406|-598.93024836406|-601.12953304724|-601.12953304724||-601.12953304724|-601.12953304724|||||||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885||575.32054388885||||575.32054388885||575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885||575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885||575.32054388885|575.32054388885|575.32054388885|||575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|569.79354349772|569.79354349772|569.79354349772|569.79354349772|565.32615944191|564.52906604657|555.86562894063|554.29514326737|546.43904807486|532.43227563873|527.56291059096|527.56291059096|527.56291059096|527.56291059096|486.18101176773|467.08519881104|467.08519881104|467.08519881104|467.08519881104|467.08519881104|467.08519881104|467.08519881104|467.08519881104|467.08519881104|467.08519881104|-536.54448829903|-536.54448829903|-536.54448829903|-536.54448829903|-536.54448829903|-536.54448829903|-536.54448829903|-536.54448829903|-549.04943144336|-560.55492382596|-566.56102647329|-567.95669608143|-573.38480997707|-573.38480997707|-583.62322219392|-583.62322219392|-599.19246910436|-602.76848037575|-602.76848037575||-604.91218158539|-604.91218158539|-604.91218158539|-627.68020176154|-629.92244640171|-634.01227215598|-634.01227215598|-634.01227215598|-649.08922488393|-649.08922488393|-659.36107665834|-659.36107665834|-659.36107665834||-666.28474641887|-666.28474641887|-666.28474641887|-666.28474641887|-666.28474641887|-666.28474641887|-666.28474641887|-666.28474641887|-666.28474641887|-666.42749602097|-673.53055113441|-675.31172348268|-677.01302609187|-683.34780676874|-686.49756307638||-686.87468707981|-686.87468707981|-686.87468707981|-686.87468707981|-686.87468707981|-686.87468707981|-694.58298564423|-720.09220627137|638.02981220854|638.02981220854|638.02981220854|638.02981220854|638.02981220854|638.02981220854
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||1053.0504103009|1053.0504103009|1038.6671225565|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|1017.484634146|||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1016.3718157178|1011.7835616967|1011.7835616967|1011.7835616967|-1130.6156571884|-1130.6156571884|||||||-1130.6156571884|-1130.6156571884|-1130.6156571884|-1138.2347835231|-1138.2347835231||-1138.2347835231|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1150.3296382916|-1150.3296382916|-1150.3296382916|-1156.4773758796|-1157.7526398662|||-1162.5029331847|-1178.6143702052|-1182.9292672286|-1182.9292672286|-1182.9292672286|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922||1072.5408973922|1072.5408973922|||1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1049.7676637691|1048.9577006435|1048.9577006435|1048.9577006435|1048.8418896039|1041.3757042522|1041.3757042522|1041.3757042522|1041.3757042522|1041.3757042522|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1017.3153100641|1000.0725667379||976.69452683693|976.69452683693|959.38280759659|||947.92534177399|938.80593530443|922.83992811603|898.15547568448|883.10504493345|883.10504493345|883.10504493345|883.10504493345|883.10504493345|883.10504493345|877.79540617138|877.79540617138|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-966.72213863056|-966.72213863056|-966.72213863056|-966.72213863056|-966.72213863056|-967.19126514506|-979.93473905007|-990.48304338897|-997.26301652959|-997.26301652959|-1000.278184011|-1000.278184011|-1000.278184011|-1000.278184011|-1010.8646489011|-1020.9607210012|-1027.7341344458|-1036.0606598096|-1036.0606598096|-1049.5118442329|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496||956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|952.64576689692|952.64576689692|952.64576689692|952.64576689692|952.64576689692|946.76031124406|946.76031124406|946.76031124406|934.39544598032|934.39544598032|927.24746417323|927.24746417323|925.55273797026|911.16970885584|903.14161587141|903.14161587141|859.60179541268|833.08863631195|-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437||-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437|-944.44941954929|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|92.625697339941|90.378444352904|90.378444352904|90.378444352904|90.378444352904|89.03160483656|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|||-104.25326681314|-106.33696312572|-107.20773680635|-108.23081867372|-108.97868741525|-110.08743046139|-110.43047829043|-110.81164254492|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|||-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.88399946267|||-111.88399946267|-111.88399946267|-111.88399946267|-111.88399946267|-111.88399946267||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|||||||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.67520175507|-112.67520175507|-112.67520175507|-112.67520175507|-112.67520175507|-112.67520175507|-112.90540013863|-112.90540013863|-112.90540013863|-112.90540013863||-112.90540013863|-112.90540013863|||-113.33933348737|-113.82148165263|-114.35720183626|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-118.35425977233|-120.28251085815|-120.64723428683|-121.05248254092|-122.50275837881|-123.00306486534|-123.55896096149|-124.17662329054|-124.62546085252|-124.62546085252|-125.86162316947|-126.71805329564|-126.71805329564|-127.23364393394|-127.23364393394||-127.23364393394|-127.23364393394|-127.23364393394|||-127.23364393394|-127.23364393394|-127.23364393394|-127.23364393394|-127.69978591762|-127.69978591762|-127.69978591762|-129.1108732418|-131.13688054543|-131.13688054543|-131.9298672727|-135.31096363633|-139.62329292925|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|115.93857863373|112.93175403748|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|104.37128760641|103.02365289601|101.91516988445|100.62796653828|94.475518375867|-110.19071805448|-110.19071805448|-111.04524228276|-111.77249142529|-112.40190867667|-112.40190867667|-112.40190867667|-115.22434297407|102.82881171367|102.82881171367|102.82881171367|102.82881171367|102.82881171367|102.82881171367|101.53201301519|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258||101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.52319681422|96.525774238022|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425||96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425
06503|101371|/equities/central-protei|JKSE||49.968095460327|49.964550511474|49.960611679416|49.956235199351|49.951372443723|49.945969381915|49.939965979906|49.933295533228|49.925883925809|49.917648806455|49.908498673839|49.898331859821|49.887035399801|49.874483777556|49.860537530618|49.845041700687|49.827824111874|49.808693457638|||49.787437175154|49.763819083504|49.737576759449|49.70841862161|49.676020690677|49.640022989642|49.600025544046|49.555583937829|49.506204375366|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||||||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652||-54.102715515652|-54.102715515652|||-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.16968390628|-54.2440932292|-54.326770254667|-54.418633616296|-54.520704018107|-54.634115575675|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.396132559515|-55.495702843906|-55.606336493228|-55.729262770254|-55.865847522504||-55.873590565849|-55.873590565849|-55.873590565849|||-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-56.684058877901|-56.684058877901|-57.037843197668|-57.208714664076|-57.898571848973|-58.276190943303|-58.473545492559|-58.674661625604|-58.674661625604|-58.674661625604|-58.674661625604|-59.138512917338|-59.431681019265|-59.757423354739|-60.119359283043|-60.521510314492|-61.46834479388|-61.631494215422|-61.812771350469|-62.01419038941|-62.237989321567|-62.762949779712|-62.762949779712|-63.077715777423|-63.077715777423|-63.299649107929|-63.299649107929|-63.320554454234|-63.320554454234|-64.689504949148|-65.099449943498|-65.762612320528|-65.762612320528|-65.762612320528|-65.762612320528|-65.879768296948|-65.879768296948|-66.78363278045|-66.78363278045|-66.78363278045|-67.315147533833|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456||-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-68.89881999384|-69.943133326488|-71.436814807209|-73.067342013901|-73.067342013901|-73.067342013901|-73.067342013901|-73.067342013901|-73.067342013901|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|52.217336456099|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669||50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669
06504|101372|/equities/centrin-online|JKSE||33.994754760538|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-36.283330888734|33.129632345852|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|||-33.825625113579|-34.250694570644|-35.00077174516|-35.217002154518|-35.217002154518|-37.018891282798|-37.909879203109|-38.122088003454|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|||-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-40.296570634904|||-41.773967372116|37.759989887359|37.759989887359|37.759989887359|36.788877652621||33.098752947356|30.720836608174|30.52315178686|-35.273886682889|-35.273886682889|-36.47098520321|-37.189983559123|-38.266648399025|-38.415615307438|-38.415615307438|-39.128461452709|||||||-39.580035745632|-39.580035745632|-39.580035745632|-39.580035745632|-41.533373050702||-44.481525611892|-48.090584013213|-51.656204459126|-56.173560510139|-57.470622789044|-57.542757352443|-57.542757352443|-57.542757352443|-57.542757352443|-57.542757352443|-57.603063724936|-57.670070805485|||-58.244523117205|-58.456201379266|-58.456201379266|-58.710945555961|-58.710945555961|-58.710945555961|-58.710945555961|-59.178828395512|-59.609664685817|-59.609664685817|-60.177405206463|-60.808228007181|-61.509142230201|-61.621269144668|-62.912521271854|-63.361137372659|-63.361137372659||-63.456819302954|-63.857730099708|||-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.069772213808|52.069772213808|52.069772213808|52.069772213808|-61.246540173103|-61.246540173103|-61.246540173103|-63.829489081225|-63.951972384127|-63.951972384127|-63.951972384127|-63.951972384127||-64.835524871252|-65.872805412502|-65.95858081276|||-65.95858081276|-65.95858081276|-66.398423125289|-68.612377400945|-68.612377400945|-68.612377400945|-71.218984445611|-71.218984445611|-72.298871606234|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.744710767249|-74.771900852498|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-75.09707971459|-75.09707971459|-75.718977460655|-77.07664162295|-78.029601803278|-78.058438687624|-78.058438687624|-78.058438687624|-78.398265208471|-79.195389146261|-79.195389146261|-79.679492773162|-79.679492773162|-80.810547525735|-82.284626574982|-82.284626574982|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047||-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-83.036920554497|-84.096578393885|-84.21842043765|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814||-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-86.21603383646|70.841320014803|70.841320014803
06505|101374|/equities/champion-pasif|JKSE||463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|||463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|||463.82956409596|459.64396010662|459.1777285267|459.1777285267|438.08636502966|436.98485003296|430.74780722983|430.74780722983|||430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983||430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|||||||430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983||430.74780722983|430.74780722983|430.60867469981|430.18971458522|430.18971458522|430.18971458522|430.18971458522|430.18971458522|430.18971458522|430.18971458522|-447.82363954489|-447.82363954489|||-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489||-447.82363954489|-447.82363954489|||-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-451.13737727211|-452.0708361384|-452.0708361384|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163||-452.17687859163|-452.17687859163|-452.17687859163|||-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-454.19653176848|-454.32947974276|-455.6440051341|-455.6440051341|-455.6440051341|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427||434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|429.3431023603|425.27011373366|424.49396757242|424.49396757242|423.43774174713|421.70860194126|420.23177993473|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129||418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129
06506|101375|/equities/chandra-asri-p|JKSE||8729.4437342103|8729.4437342103|8647.9930380114|8578.0778247055|8578.0778247055|8515.9198052283|8480.1886724759|8429.3054492125|8429.3054492125|8429.3054492125|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|||8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8297.39359244|8297.39359244|8297.39359244|8251.014463903|8251.014463903|8251.014463903|||8251.014463903|8251.014463903|8251.014463903|8251.014463903|8188.6271821144|7873.4746467938|7456.6384964376|7221.2649960417|||7028.6901489301|7028.6901489301|7028.6901489301|7028.6901489301|7028.6901489301||6752.711276589|6594.67919621|6564.9213291222|6530.4681434692|6406.0757149657|6217.8619055175|6113.5180621475|6113.5180621475|6113.5180621475|6113.5180621475|6113.5180621475|||||||5913.6311801639|5731.8124224043|5482.569358227|5147.2992869189|4947.2744809006||4947.2744809006|4947.2744809006|4947.2744809006|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|||4706.2916424981|4519.4907138867|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5473.009814852|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471||-5937.7191168301|4190.256516391|||4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|3745.8405737678|3268.1561930754|-4742.5526702098|-4742.5526702098|-4742.5526702098|-4742.5526702098|-4786.1696335664|-5010.1884817405|-5234.6538686005|-5304.6154095562|-6092.3504550624|5174.897166253|5174.897166253|5174.897166253|5174.897166253|5174.897166253||5174.897166253|5174.897166253|5015.1635180589||||4866.8483533988|4558.9981704431|4253.0535227146|4235.0594696828|4029.232744092|3973.9293136939|3973.9293136939|3948.8633502394|3948.8633502394|3887.0703891548|3236.7448768387|3023.0498631541|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2740.9549448418|2740.9549448418|2740.9549448418|2740.9549448418|2740.9549448418|2708.9567220269|2708.9567220269|2633.8408022522|2586.4897802802|2527.210866978|2481.3454077533|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2451.6787710454|2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537||2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537|2386.0226159486|2342.805698702|2342.805698702|2172.5618874466|1998.4020971629|-2181.7629215624|-2181.7629215624|-2181.7629215624|-2181.7629215624|-2187.5143572916|-2200.293730324|2042.2201386578|2042.2201386578|2042.2201386578|2042.2201386578|2042.2201386578|2038.7968886721|2038.7968886721|2038.7968886721|2038.7968886721|2022.3008079394|2022.3008079394|2022.3008079394|2022.3008079394||2022.3008079394|2022.3008079394|2019.2231199327|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065
06507|1084856|/equities/charnic-capital|JKSE||264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523||264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|257.47595592969|257.47595592969||||257.47595592969|257.47595592969|257.47595592969|257.47595592969|243.7510621441|237.50118016011|233.33464462235|232.37182735816|232.23796806397|232.23796806397||232.23796806397|232.23796806397|232.23796806397|||232.23796806397||232.23796806397|232.23796806397|232.23796806397|232.23796806397|232.23796806397|232.23796806397|||232.23796806397|232.23796806397|231.26440895996|231.06717155551|231.06717155551||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|||||||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||212.11359730492|212.11359730492|212.11359730492|210.27928299714||210.27928299714|210.27928299714|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|193.85657684239|193.25754346794|193.25754346794|193.25754346794||193.25754346794|193.25754346794|192.29326354067|192.29326354067|188.47316486502|188.47316486502|179.32001960833|179.32001960833|179.32001960833|179.32001960833|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353||170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||5096.8139360565|5096.8139360565|4922.8488178405|4860.1097976006|4840.3997751118|4822.6664167909|4779.3515742121|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5345.2159934828|||-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|||-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|||-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662||-5423.1165670662|-5423.1165670662|-5438.4628522957|-5460.1299383491|-5460.1299383491|-5460.1299383491|-5460.1299383491|-5460.1299383491|-5509.0332648323|4917.9756312314|4917.9756312314|||||||4917.9756312314|4893.5710599338|4893.5710599338|4893.5710599338|4893.5710599338||4893.5710599338|4893.5710599338|4893.5710599338|4893.5710599338|4891.2991704324|4891.2991704324|4891.2991704324|4891.2991704324|4891.2991704324|4891.2991704324|4856.9990782582|4827.2211980647|||4809.4124422941|4669.3471581045|4631.3609850542|4631.3609850542|4631.3609850542|4586.5122056158|4569.0274143405|4569.0274143405|4564.4749048228|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121||4454.1635212804|4454.1635212804|||4454.1635212804|4454.1635212804|4377.4039125338|-4715.7976388472|-4715.7976388472|-4775.8862653857|-4778.7625170953|-4783.0694634392|-4816.857892759|-4816.857892759|-4816.857892759|-4816.857892759|-4889.28654751|-4931.4294972334|-4942.4638812399|-4942.4638812399|-4942.4638812399|-4942.4638812399|-4942.4638812399|-5005.5154235999|-5051.6838039999|-5130.7597822221|-5161.9553135801|-5204.3947928668|-5233.2164365186|4962.6595284302|4962.6595284302||4962.6595284302|4962.6595284302|4962.6595284302|||4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4960.6907758398|4960.6907758398|4847.9897509331|4802.2159579955|4802.2159579955|4802.2159579955|4802.2159579955|4802.2159579955|4802.2159579955|-5617.3845314984|-5617.3845314984|-5617.3845314984|-5617.3845314984|-5617.3845314984|-5655.7050349982|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5784.4331686749|5215.5019024062|5215.5019024062|5215.5019024062|5215.5019024062|5105.798220036|5105.798220036|5105.798220036|5034.0101481926|5034.0101481926||5015.5668313251|4812.8520348056|-5202.4732032844|-5202.4732032844|-5202.4732032844|-5229.414670316|-5236.5718559067|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5289.9053593212|-5307.3948436902|-5327.9387152114|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151||-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151
06509|102979|/equities/chitose-intern|JKSE||-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|||-155.1231193633|-155.1231193633|-157.081243737|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|||-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-159.57921367892|-159.57921367892|-162.03245964325|||-163.69130266563|-163.69130266563|-163.69130266563|-164.27551112214|-164.27551112214||-164.27551112214|-164.27551112214|-164.27551112214|-164.27551112214|-164.27551112214|-164.8616790246|-166.90186558289|-168.65532029341|-168.65532029341|-168.65532029341|-168.65532029341|||||||-168.65532029341|-168.65532029341|-168.65532029341|-168.65532029341|-168.65532029341||-168.65532029341|-168.65532029341|-170.83924477046|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|||-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-175.26872971181|-179.85414412423|-180.7268268047|-181.98373679593|-181.98373679593|-186.03748532881|-192.15276147646|-199.50306830718|-203.0034092302|-208.05934358911|-210.95482621012||-230.28314023346|-241.03682248163|||180.12737965231|180.12737965231|135.97486628035|-169.32115274031|-169.32115274031|-178.30128082257|-178.33475646952|-179.76084052169|-183.34537835743|-184.6059759527|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901||-186.83893348901|-186.83893348901|-186.83893348901|||-186.83893348901|-186.83893348901|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.52236482823|-187.52236482823|-187.52236482823|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-188.34199692632|-188.34199692632|-188.34199692632|-188.65777436258|-189.23086040286|-189.86762266985|-190.07513629983|-191.02792922203|-191.36436580226|-192.46040644695||-193.45600716328|-195.56223018142|-196.79136686825|-198.15707429805|-199.67452699784|-200.90065061461|-200.90065061461|-204.31561804273|-204.31561804273|-205.85068671415|-208.55631857128|-212.11813174586|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348||-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-203.61028094831|-207.28920105368|-209.54355672631|-210.82562043896|-210.82562043896
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||640.80708604338|638.11898449264|629.57664943627|625.36294381807|625.12549313119|618.19499236799|613.27221374221|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-650.26024005604|||-654.45582228449|-656.06202476054|-656.65064785252|-656.65064785252|-661.27849761391|-676.9761084599|-687.12903286069|-687.12903286069|-687.12903286069|-687.12903286069|-688.19892540077|-691.54188321083|-691.54188321083|-693.65764801203|-694.89738668003|||-698.15386219737|-698.15386219737|-698.15386219737|-698.15386219737|-698.15386219737|-698.15386219737|-700.44873577485|-701.88748419428|||-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786||-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|||||||-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659||-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|||-705.22958010659|-705.22958010659|-705.22958010659|-709.14397789621|-711.54886432913|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506||-716.01038203506|-716.01038203506|||-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506||-716.01038203506|-716.01038203506|-716.01038203506|||-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-720.28931337229|-724.4312510769|-724.4312510769|-725.47916786322|-734.14351984802|-743.77057760891|-748.35619734323|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-753.67494477458|-753.67494477458|-753.75849763316|-753.75849763316|-753.75849763316|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-756.28041002976|-761.70045558862|-768.55606176513|-772.00673529459|-772.22970588288|-778.58856209209|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905||730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727||722.77791017727|722.77791017727|722.77791017727|710.58656686364|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||-2983.2029638353|-2983.2029638353|||-2983.2029638353|-3073.5588487059|||||2946.0457236601|||||||||||||||||||||||||||||||||||||||||||||||||||-2963.6137612998|||||||||||||||-2963.6137612998||||||||-2963.6137612998|||||||||||||||||||||-2963.6137612998||||||||||||||||-2963.6137612998|||||||-2963.6137612998||||-2963.6137612998|||-2963.6137612998|-2963.6137612998||-3082.3486236665||-3196.4984707406|-3204.4427452673||||||||||||-3242.5219077374|-3242.5219077374||-3356.1354530415|||-3381.2616144906||-3409.1795716562|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||1146.4450478829|1121.8833865366|1117.9259850406|1106.8622056007|1098.1802284452|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1202.5720470796|-1204.1626160214|-1204.1626160214|-1204.1626160214|-1227.3115322236|||-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|||-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|||-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265||-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1262.5509410295|-1278.1121566994|-1280.4023963327|-1305.1693292585|||||||1205.407972476|1205.407972476|1205.407972476|1205.407972476|1189.5170629966||1189.5170629966|1189.5170629966|1189.5170629966|1189.5170629966|1189.5170629966|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|||1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1178.5604025174|1170.0671139082|1165.9079043424|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012||1163.8816361012|1163.8816361012|||1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1147.0907067791|1133.7118964213|1112.7354404681|1089.7060449645|1076.3400499606|1072.6000555118|1069.2778394575||1069.1975993972|1051.3306659969|1038.4229622188|||1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1012.8173312857|1012.8173312857|1012.8173312857|1012.8173312857|1012.8173312857|1012.8173312857|985.15751891047|985.15751891047|985.15751891047|974.36113445736|974.36113445736|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331||-1110.7737296705|-1110.7737296705|-1115.0565564753|-1115.0565564753|-1115.0565564753|-1120.0628405281|-1134.5142672534|-1137.7936302816|-1157.5484780906|-1170.2804079504|-1170.2804079504|-1170.2804079504|-1170.2804079504|-1170.2804079504|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1048.1746086411|1048.1746086411|1048.0035783828|1048.0035783828|1048.0035783828|1039.8951000651|1039.8951000651|1039.8951000651||1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||539.15062755355|539.15062755355|537.38958617062|532.44335645575|532.44335645575|532.44335645575|532.44335645575|524.58855066837|524.58855066837|524.58855066837|524.58855066837|524.58855066837|524.58855066837|504.26505629819|476.4056181091|447.00624234344|422.56249149271|-462.32509186917|||-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|||-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|||-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-464.47232429907||-477.19147144341|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-486.13482445448|-486.13482445448|-486.13482445448|||||||-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448||-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|||-486.13482445448|-486.13482445448|-486.13482445448|-486.81647161609|-487.41765653784|-487.41765653784|-487.41765653784|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-505.62575234342|-505.62575234342||-505.62575234342|-505.62575234342|||-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342||-505.62575234342|-505.62575234342|-505.62575234342|||-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355||-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082||485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082
06514|1059849|/equities/cita-mineral|JKSE||2235.4033476837|2235.4033476837|2235.4033476837|2235.4033476837|2235.4033476837|2203.7814974263|2188.0905526959|2154.545058551|2146.7167317234|2140.7963685815|2135.3292984239||||||2134.8103315821|||||||||||2116.4559239802||||2073.0481999393|2073.0481999393||2073.0481999393|||||||||2073.0481999393|2067.219999925|||||||2067.219999925|||||2041.3555554723|2039.2839505247|1946.3709393156|1946.3709393156|1946.3709393156|1946.3709393156|1946.3709393156|1946.3709393156|||||||1946.3709393156||||||1939.301043684|||1915.8900485378|1845.4333872642|1798.814874738|1797.5720830422|1795.8297321509|-2172.9879849989|-2172.9879849989|-2172.9879849989|-2185.8493641961|||-2185.8493641961|-2231.777071329|-2273.08563481|-2291.2062609|-2315.7847343334|-2343.0941492593|-2345.1046102881|-2380.1162336535|-2440.1291485038|-2503.863146301|-2503.863146301|-2556.5146070011|-2665.0162300013|-2673.3513666681|-2797.0570740756|-2886.7300823063|-2903.6791139584||-2903.6791139584|-2936.3101266204|||-3079.7890295782|-3145.3755271236|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2225.1958230299|2184.6620255888|2044.6244728764|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137||1924.1738838137|1924.1738838137|1917.7314284855|||1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855||1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1890.0890542379|1890.0890542379|1890.0890542379|1890.0890542379|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1821.7055116672|-2213.5425781887|-2213.5425781887|-2254.491753543|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2381.6749597326|-2435.1943997029|-2455.2159996699|-2475.2399996332|-2521.3777773702|-2528.7379967534|-2528.7379967534|-2540.5407367326|-2540.5407367326||-2570.8074425182|-2570.8074425182|-2570.8074425182|-2570.8074425182|-2570.8074425182|-2586.7375833558|-2586.7375833558|-2597.4862037287|-2634.6096525406|-2634.6096525406|-2634.6096525406|-2634.6096525406|-2634.6096525406|-2639.8884599266|-2639.8884599266|-2649.8760665851|-2677.6400739835|-2684.2470049179|-2684.2470049179|-2697.7493351587|-2697.7493351587|-2697.7493351587|-2697.7493351587|-2697.7493351587|-2738.6103723985|-2755.1226359984|-2772.3212972559|-2772.3212972559|-2772.3212972559||-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559
06515|101381|/equities/citatah-indust|JKSE||14.897322293273|14.274802548081|13.472002831201|13.19111425689|13.101238063211|13.00137562579|12.890417361989|-13.008717570172|-13.008717570172|-13.008717570172|-13.008717570172|-13.008717570172|-13.343019522413|-13.492243913793|-13.658048793103|-13.676603448275|-13.676603448275|-14.055011588855|||-14.055011588855|-14.055011588855|-14.209132127503|-14.209132127503|-14.209132127503|-14.209132127503|-14.34348014167|-14.476562078393|-14.476562078393|-14.476562078393|-14.476562078393|-14.476562078393|-14.751735642659|-15.335261825177|14.405264638693|||14.339182931881|14.265758813201|14.184176459112|-14.906470600987|-15.007189556652|-15.119099507391|-15.243443897101|-15.381604330112|||-15.535115922347|-15.705684358163|14.405096902382|14.405096902382|14.405096902382||13.727885447091|-15.484092040628|-15.484092040628|-15.53579155093|-15.53579155093|-15.53579155093|-15.928657278811|-16.273425282913|-16.273425282913|-16.273425282913|-16.273425282913|||||||-16.273425282913|-16.273425282913|-16.273425282913|-16.273425282913|-16.273425282913||-17.081583647681|16.131573724799|16.035081916443|15.427868796048|15.142076440053||15.046751600059|14.440835111177|14.156483456863|14.062759396515|14.047680928004|14.047680928004|||14.047680928004|13.941867697782|13.32429744198|-14.973002842245|-15.081114269161|14.132095256488|14.035661396098|13.428512662331|-14.558281670328|-14.558281670328|-14.558281670328|-14.842535189253|-14.936150210281|-15.577325967046|-15.577325967046|-15.577325967046|-15.577325967046||-15.577325967046|-15.86369551894|||-15.959661687711|-16.066290764124|-16.184767515693|-16.796009278633|15.203990721367|14.615545245963|14.350605828848|14.278450920942|14.198278801047|14.10919866783|14.010220742033|13.900245268926|-14.175246544683|-14.175246544683|-14.175246544683|-14.305829494093|-14.450921660103|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.80607124548|-15.117856939422|-15.464285488247||-15.849206098052|-16.276895664502|-17.418238222911|||-17.418238222911|-17.418238222911|-18.575820247679|-19.75091138631|-20.9454570959|-22.161618995445|-23.401798883827|-25.335332093142|-27.261480103491|-29.179422337212|-31.088247041347|-32.986941157052|-35.541045730057|-38.045606366731|-40.495118185256|-43.550131316951|-46.500145907724||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668||-50.000000188668||||||-50.000000188668|||-50.000000188668|-50.000000188668||-50.000000188668|||-50.000000188668|||||||-50.000000188668|||||-50.000000188668|-50.000000188668|||-50.000000188668|-50.000000188668||-50.000000188668||||-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668||||-50.000000188668||||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668||||-50.000000188668||||-50.000000188668|-50.000000188668|||-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668||-50.000000188668|
06516|101382|/equities/citra-marga-n|JKSE||1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|-1559.0012801306|-1559.0012801306|-1563.3347557007|-1572.0386174452|-1572.8206860503|-1577.0229845003|-1579.1922050003|-1582.7135611115|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|||-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708||-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|||-1591.3389331708|-1591.3389331708|-1591.3389331708|-1596.4877035231|-1599.7085594702|-1614.3983994113|-1617.1093326792|-1618.454814088|||-1636.33868232|-1639.4188848583|-1639.4188848583|-1639.4188848583|-1639.4188848583||-1639.4188848583|-1643.7987609537|-1653.300939449|-1653.300939449|-1658.8708877443|-1658.8708877443|-1658.8708877443|1560.7137684356|1560.7137684356|1560.7137684356|1560.7137684356|||||||1560.7137684356|1560.7137684356|1560.7137684356|1560.7137684356|1560.7137684356||1560.7137684356|1560.7137684356|1560.7137684356|1537.4597427062|1528.5663807847|1504.5182008719|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|||-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572||-1598.3343743572|-1598.3343743572|||-1598.3343743572|-1599.8859730552|-1599.8859730552|-1599.8859730552|-1611.5399700613|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1633.0529068122|-1633.0529068122|-1633.0529068122|-1633.0529068122|-1648.2751935953|-1648.2751935953|-1656.4168817725|-1664.6298686361|-1670.7158872051|-1670.7158872051|-1679.406541339|-1702.6739348211|-1711.859927579|-1732.0665861989|-1762.5739846654|-1789.804427406||1547.4328056715|1547.4328056715|1544.6475618573|||1534.3306242859|1527.5080006196|1527.5080006196|1527.5080006196|1527.5080006196|1527.5080006196|1453.785633061|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1652.5230451094|-1662.8033834549|-1666.4930310024|-1666.4930310024|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1475.3235688907|-1574.594850037|-1574.594850037|-1574.594850037|-1574.594850037|-1585.7961111568|-1585.7961111568|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554||-1628.4065526171|-1629.8961695746|-1636.2735217495|-1638.9150241661|-1656.8500268512|-1665.1111409458|-1672.9012677176|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1706.1323412243|-1710.4248235825|-1716.0155823541|-1716.0155823541|-1716.0155823541|-1716.0155823541|-1730.5728692824|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217||-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1738.2146246333|-1750.7940273704|-1771.5975646548|-1771.5975646548|-1780.9417385053|-1782.1574872281|-1790.4565883275|-1790.4565883275|-1790.4565883275
06517|1118028|/equities/citra-putra|JKSE||239.18355334206|237.09283704674|-238.01256920887|-238.01256920887|-238.01256920887||||-240.45841023207|-243.17601136897|||-246.19556818775||-249.55063131972|-253.27847924413|-286.42053249348|-294.46725832609||||-316.29695369565|-318.77439299517||-360.8604366613|355.26618148745|354.5179794305|-338.31335618834|-339.23706243149||||||||||||-340.26340270165||||||||||||||-341.40378077961|357.3291324671||||||357.03236940788|||||||||||||||||||||||||||||356.70263267543|322.33625852825|318.59584280917||290.43982534352|264.26647260391|240.07385844879||217.85984272088|197.62204746764||193.3578305196||193.06425613289|192.73806236988|175.37562485542|158.97291650603||144.52546278447|131.02829198275|||118.47587998083|106.86208886759|106.18009874177|95.422331935299|-94.586599702334|-94.586599702334|-94.586599702334||-94.586599702334|-95.540666335926|-101.26740703992|-103.74156337769|-104.71284819743||-105.7920535527|-111.99117061411|-114.99018957123|-117.43354396804|-125.92615996449|-126.80684440499|-127.28538267221|-128.53931408023|-129.71034897803||-131.01149886448|-137.45722096053|-140.7302455117||-150.47805056856|-154.30894507618|-155.45438341797||||-156.72709268664|-158.14121409627|||||-170.37912677363|-172.86569641514||||||||-186.07299601682|-186.74777335203|-187.4975259467||-188.33058438522|-189.25620487247|||||||-190.28467208052||||||||||||||-204.76074675613||||||||-205.28971861792|-205.87746513103|-206.53051681225|-207.25612979139|-208.06236643488|-208.95818492764|-209.95353880849||-211.05948756499|||||-212.28831951665||||||-226.98702168517|-227.76335742797|-229.95928603108|-233.17698447897|-234.4188716433|-236.68763515923|-238.98626128803|-242.31806809781|-244.6867423309|-246.09638036767|-248.55153374185|-252.05725971317|-253.61917745908|-259.01685034288||-259.01685034288||||-259.01685034288||-259.01685034288||-259.01685034288|-259.01685034288||||-259.01685034288|||||-259.01685034288|||-259.01685034288
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||1155.9479275033|1139.9421416703|-1287.6022942342||-1287.6022942342|||||||-1309.5581047046||||-1321.0593885243|-1321.0593885243|-1342.843765027|||||-1417.6041833633|||||||-1465.6713148481||-1565.7459053868|-1573.852407938|-1573.852407938|-1573.852407938|||-1587.1634665901||-1587.1634665901|-1616.2927406556|-1633.6586007285|-1767.9540008094|1502.591198629|1502.591198629||||1502.591198629|1502.591198629||||||1502.591198629|1502.591198629|1443.3533316407|1443.3533316407|-1626.5699609374|-1626.5699609374|-1742.2999565971|-1883.1110628857|1776.5432634604|||||||1762.8258482893|1717.584275877|1505.6491954189|1303.499106021|1288.8260568161||1288.8260568161|1254.2511742401|1129.7235269334||||||||-1135.2163893714||||-1135.2163893714|-1135.2163893714||-1135.2163893714|||||-1170.7014943367|||-1170.7014943367||||-1170.7014943367||||-1232.1006102922|||||-1232.1006102922||||||-1329.0006781024|-1343.3340867805|-1359.2600964228|-1443.6223293586|-1551.2470326207|||1409.7255193104|1389.6950214559|1377.7166905066|1222.7407672296|-1337.4188058894|-1337.4188058894|-1352.1320065438|-1368.4800072709|-1423.3111191899||1293.3813343335|1293.3813343335||1277.6459270372|1154.8992396775|1154.8992396775|||1154.8992396775|1154.8992396775||1154.8992396775|-1298.5607137482||-1298.5607137482||-1298.5607137482|-1344.4463331738|-1344.4463331738||-1344.4463331738|-1344.4463331738|-1344.4463331738|-1344.4463331738|-1398.5514813042|-1457.5572014491|-1558.396890499|||1355.1145661122|1312.905073458|1312.5371277259|1312.5371277259|1200.5968085843|-1364.0079280186|-1364.0079280186|-1364.0079280186|-1364.0079280186|-1364.0079280186|-1368.3421422429|-1465.8528378853|-1465.8528378853|-1465.8528378853|-1465.8528378853|-1465.8528378853||-1552.3134764092||||-1552.3134764092|-1552.3134764092|-1552.3134764092|||-1552.3134764092|-1552.3134764092|-1552.3134764092|-1552.3134764092|||-1552.3134764092|||||-1552.3134764092||-1552.3134764092||-1552.3134764092|-1552.3134764092|-1552.3134764092|-1597.5475017397|-1597.5475017397|-1634.775001933|-1753.0833354811|-1927.8703727568|-2042.6337475076|-2186.2597194528|||||||||||1931.8730068841|||||||||||||||||1931.8730068841|1931.8730068841|||||
06519|101526|/equities/nirvana-develo|JKSE||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754||138.71915099754||138.71915099754||||138.71915099754||138.71915099754|||138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|||138.71915099754||138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|||||||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754||138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754
06520|101383|/equities/clipan-finance|JKSE||470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|||470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|-511.19136178523|||-511.19136178523|-511.19136178523|-511.19136178523|-511.19136178523|-513.1015130947|-513.74144457435|-513.74144457435|-513.74144457435|||-515.82382730483|484.68790195894|484.68790195894|484.68790195894|484.68790195894||484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|||||||484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894||484.68790195894|484.68790195894|484.68790195894|484.68790195894|475.74973625809|475.74973625809|475.74973625809|475.74973625809|470.13072821682|470.13072821682|470.13072821682|470.13072821682|||470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119||467.13108397119|467.13108397119|||467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.74100578495|466.74100578495|466.74100578495||466.74100578495|466.74100578495|466.74100578495|||466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-530.74645193793|-538.49605770881|-545.66228634312|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-554.3944119018|-565.16045766867|-581.51161963185|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-602.61169955789|-602.61169955789|-606.05552093666|-606.05552093666|-606.05552093666|-606.05552093666||-606.05552093666|-617.8394677074|-618.71051967489|-628.84502186099|-641.21669095665|-643.85187884073|-650.94653204525|-659.66281338361|-667.26037501182|-667.26037501182|-667.26037501182|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-677.58535590789|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121||587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|583.20526582356|580.22807313729|559.14230348588|549.14501835315|549.14501835315|549.14501835315|549.14501835315|549.14501835315|549.14501835315
06521|101384|/equities/colorpak-indon|JKSE||-1211.8173592282|-1216.185954698|-1234.6510607756|-1242.1122897507|-1261.7914330563|-1263.1015922848|-1297.6128803164|1184.5967996484|1175.1075551649|1158.7306168499|1142.7562409444|1105.5624899382|1100.0694332647|1055.6327036274|1041.258559586|1035.0095106511|1021.8164728561|1021.8164728561|||1021.8164728561|1021.8164728561|1021.8164728561|1021.8164728561|1021.4661985308|1021.4661985308|1021.4661985308|1021.4661985308|1007.7402205898|1007.3562696705|1007.3562696705|1007.3562696705|1004.5625218561|1002.5776470631|1002.5776470631|||1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|||1002.5776470631|1002.5776470631|1002.5776470631|983.6973856257|978.33993139378||978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|||||||978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378||964.26659043753|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|||959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162||959.64497252162|959.64497252162|||959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.50613514625|959.50613514625|959.50613514625|958.89570571806|958.21745079784|954.96383421982|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902||951.5386132902|951.5386132902|951.5386132902|||951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|947.5527561198|947.5527561198|947.5527561198|947.5527561198|943.94750679978|937.71945199976|933.57716888862|932.25576406002|932.25576406002|930.52611231354|930.52611231354|930.52611231354|930.52611231354|930.52611231354|929.47345812616|-976.35992823931|-976.35992823931|-977.62214248812|-977.91349165347|-981.93023660922|-981.93023660922|-983.81137401025|-986.17930445583|-990.19922717314|-990.22136352572|-990.27328830335|-990.27328830335|-995.30365367039|-995.3373929671|-997.87488107456|-998.98133465995|-998.98133465995|-999.25766071323|-999.25766071323|-999.25766071323|-1001.1196230147||-1002.355136683|-1002.6168185367|-1004.4229335208|-1004.4229335208|-1004.4229335208|-1006.7258438529|-1006.7258438529|-1011.3620487254|-1012.0689430282|-1012.8543811425|-1014.7556668621|-1014.7556668621|-1014.7556668621|-1016.3951854023|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1023.9916311566|-1023.9916311566|-1024.8353471069|-1024.8353471069|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418||-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||-416.14273084376|-427.26970093752|-429.29966770835|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|||-438.20449180211|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|||||||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|-448.50587328011|-448.50587328011|-448.50587328011|||-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.95786824705|-448.95786824705|-450.06429805227|-461.07144228031|-466.96826920034|-474.52029911149|-483.57811012388|-496.66433348627|-496.66433348627|-502.32144511148||-502.32144511148|-502.32144511148|||-504.52030260676|-504.52030260676|-508.02255845196|-512.47769860903|-512.47769860903|-512.47769860903|-512.47769860903|-512.47769860903|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867||431.41127431867|431.41127431867|431.41127431867|||431.41127431867|431.41127431867|431.41127431867|431.41127431867|422.40141590963|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171||419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|-502.12119069725|-502.12119069725|-502.12119069725|-508.3568785525|-518.61875394722|-519.6875043858|-520.68793468559|-520.68793468559|-520.68793468559|-525.09770520622|-531.21967245135|-540.02185827928|-549.13539808809|-559.03933120899|-568.76460643085|-568.76460643085|-573.51622936761|-585.85136596401|-594.33485107112|-601.87205674569|-616.69117416188|-626.32352684653|-632.86240945973|-632.86240945973|-632.86240945973|-632.86240945973|-636.34712162192|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084||500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084||500.28592713084|500.28592713084|500.28592713084|500.28592713084|-628.79159515659|-628.79159515659|-628.79159515659|-634.21288350733|-637.73653723036|-646.92948581151|-670.33338791574|-670.33338791574|-670.33338791574|-670.33338791574
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||201.02687638856|201.02687638856|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|195.3910373074|193.71884404308|193.71884404308|193.71884404308|193.43225877782|193.43225877782|||193.43225877782|193.43225877782|193.43225877782|193.43225877782|-207.87992743479|-207.87992743479|-207.87992743479|-207.87992743479|-207.87992743479|-208.03325270533|-208.20361411703|-208.39290457448|-209.10322730497|-209.22620654935|-209.22620654935|||-209.30689616594|-209.61877351771|-209.96530390857|-210.68367100952|-210.68575066228|-210.68575066228|-210.68575066228|-210.68575066228|||-211.48416740254|-213.42685266949|-214.08539185498|-214.59487983887|-215.45664177638||-215.45664177638|-217.61849086265|-220.02054540294|-220.46727266994|-221.96363629993|-222.8484847777|-223.38720530856|-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759|||||||-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759||-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759|-226.68862384177|-227.20958204641|-228.35750869927|-228.35750869927|-228.44136876454|-228.44136876454|-229.36248062125|-229.36248062125|||-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-232.92551387183|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244||215.64820198244|215.64820198244|||215.64820198244|215.64820198244|215.64820198244|211.60911331382|211.45457034869|210.03033376382|210.03033376382|205.36703751535|203.07448612817|202.7494290313|200.38825447922|199.98694942136|197.56920359583|197.56920359583|197.56920359583|196.63244843981|194.03605382201|191.37339313556|188.61193893547|188.61193893547|188.61193893547|188.61193893547|185.15054189565|185.15054189565|183.83393543961|182.14881715512|181.7495965953||181.7495965953|181.7495965953|181.7495965953|||181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|178.05510732811|-200.87260613313||-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-204.80289570348|-209.22543967053|-211.02826630059|-211.03140700065|-213.75711888962|-216.89679876624|-220.77422085138|-222.08246761264|-229.14718623627|-233.83020692919|-239.81134103243|-242.12371225826|-242.91523584251||195.31484615883|195.31484615883|195.31484615883|195.31484615883|195.31484615883|195.31484615883|186.79427350981|175.43808167756|-222.4036028672|-222.4036028672|-230.94844763023|-236.16494181136|-256.27701208692|215.45068912177
06526|1155552|/equities/dana-brata-luhur|JKSE||672.82056251234|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|659.32596796614|648.4177421846|637.40860242734|-694.68652741395|-694.68652741395|-694.68652741395|-694.68652741395|-694.68652741395|-713.81836379327|||-729.24262643697|-733.32514048552|-737.58348942836|-743.9816549204|-747.20183880044|-748.55759866716|-750.67367553584|-750.67367553584|-750.67367553584|-750.67367553584|-750.67367553584|-757.13741726205|-760.15268584672|-762.39187316302|-767.37985907002|||-770.97762118892|-781.36402354324|-786.22341831388|-786.22341831388|-786.22341831388|-786.22341831388|-786.22341831388|-786.22341831388|||-786.22341831388|-786.22341831388|-789.69268701542|-791.60298557269|-795.1144284141||-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|||||||-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309||-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|||-798.55893061309|-798.55893061309|-798.55893061309|-799.72324783331|-799.72324783331|-799.72324783331|-799.72324783331|-799.72324783331|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889||-801.82178427889|-802.21980531905|||-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|740.09525185001|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915||736.83113969915|736.83113969915|736.83113969915|||736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|735.64571077683|734.32856752982|732.86507503313|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-791.27555994947|-791.27555994947|-797.0432250411|-797.0432250411|-797.0432250411|-797.0432250411|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-801.87007018319|-818.46674464799|-823.70202364512|-823.70202364512|-823.70202364512|-823.70202364512|-823.70202364512|-823.70202364512|-833.00224849458|-841.94694277175|-844.38549196861|-850.25986662792|-850.25986662792|-851.3998518088|-860.44427978755|-860.79233590851|-860.79233590851|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269||807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269||807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE||59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|58.231280050211|58.231280050211|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||||||56.375095776919|56.375095776919|56.271050448448|56.271050448448|56.271050448448||55.451914133887|55.451914133887|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-64.464615657136|-64.464615657136|-64.464615657136|||-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136||-64.464615657136|-64.464615657136|||-65.738461841262|-66.54273537918|-67.714150421311|-68.626833801456|-68.62899527733|-68.62899527733|-68.62899527733|-68.62899527733|-68.698883641478|-70.554315157198|-71.893683507998|-72.381870564442|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054||-74.030355229054|-74.81150581006|-75.679450900067|||-76.143834333408|-76.382038148231|-78.035597942478|-78.983997713865|-79.541972486253|-79.541972486253|-88.935524984726|67.13239195936|67.13239195936|67.13239195936|67.13239195936|67.13239195936|67.13239195936|-83.480257943264|-83.480257943264|-83.480257943264|-83.86866658884|-83.86866658884|-83.86866658884|-86.187407320933|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|72.355916773015|72.135688303176|72.135688303176|72.135688303176|66.98409811464|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.664561441433|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886||61.710504306032|61.710504306032|60.956115895591|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|56.0608890278|54.495942400041|54.495942400041|54.495942400041|54.495942400041|54.495942400041|53.217713777824|52.887047628608||52.887047628608|52.887047628608|52.887047628608|52.887047628608|52.887047628608|52.887047628608|52.887047628608|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-33.245783807155|-36.273093119061|||||||-39.414547910067|-42.682831011186|-46.092034456873|-49.657816063192|-54.064240070214||-58.626933411349|-63.363259345943|-68.959177051048|-74.732418945609|-81.36935438401|-84.854838204455|-88.72759800495|-93.030664449945|-97.811849388827|-103.1242770987|-109.02697455411|-115.58552728234|||-122.87280809149|-130.96978676832|-139.96642974258|-149.96269971398|-161.06966634887|-173.41074038763|-187.12304487514|-202.35893875016|-219.2877097224||||||||||||||||||||||||||||||||||||||-239.43078858044||-278.25643175605||-340.8960352845|-394.77337253833|-485.30374726481|||-589.44860807201|-708.83178674668|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|461.35695178406|453.17439087118|442.34971103859|442.34971103859|442.34971103859|442.34971103859|442.34971103859|442.16634559844|435.85149510938|433.83499456597|432.81666062886|428.68517847651|422.73478824261|422.73478824261|422.14785767161|422.14785767161|422.14785767161|414.48540146998|414.48540146998|414.48540146998|408.76155718886|406.34040743935|406.34040743935|406.34040743935|406.34040743935|406.34040743935|368.60045271039|361.24747248196|361.24747248196|355.49719164663|352.66354627403|352.42720692237|352.42720692237|352.42720692237|352.42720692237|352.42720692237|352.42720692237|334.5857854693|320.20642829922|310.00714255469|308.53611119447|308.53611119447|308.53611119447||308.53611119447|301.36364916335|301.36364916335|301.36364916335|301.36364916335|301.36364916335|291.84849907039|290.27611007821|286.9878053199|286.9878053199|286.9878053199|271.09756146656|256.66395718507|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|218.90619801163|199.1179977907|192.33378721338|192.33378721338||192.33378721338|192.33378721338|179.31531912598|174.9078013901|174.9078013901|173.50866821122|166.89852023469|158.44280026077|155.60672189406|155.60672189406|155.60672189406|143.61857988228|140.64123432272|140.64123432272
06530|101387|/equities/darya-varia-la|JKSE||1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1474.7117898586|1464.1288842464|||1464.1288842464|1464.1288842464|1464.1288842464|1464.1288842464|1449.3098713849|1433.1220793165|1415.4284929833|1415.4284929833|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|||1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|||1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1394.2657967023||1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|||||||1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726||1377.2348250726|1377.2348250726|1377.2348250726|1344.7053611917|-1480.0495986758|-1489.4995540843|-1497.4995045381|-1510.5550050423|-1527.5611167137|-1530.901240793|-1556.0013786589|-1565.5570873987|||-1582.0078748875|-1608.0643054305|-1646.1825615895|-1666.3139573217|-1671.9616757058|-1671.9616757058|-1686.3463063397|-1693.915193012|-1693.915193012|-1697.9613255689|-1706.6236950766|-1709.5818834184|-1714.5601967331|-1714.5601967331|-1714.5601967331|-1717.0113297034|-1717.8824824464||-1717.8824824464|-1717.8824824464|||-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287||-1720.4976735287|-1720.4976735287|-1724.7196372542|||-1725.7142157431|-1725.7142157431|-1725.7142157431|-1725.7142157431|-1725.7142157431|-1731.904684159|-1733.2274268434|-1734.6971409371|-1743.8301565967|-1749.5125390083|-1749.5125390083|-1759.2791393729|-1759.2791393729|-1759.2791393729|-1759.2791393729|-1759.2791393729|-1770.8657104144|-1788.1841226826|-1796.1841020773|-1796.1841020773|-1807.7045578637|-1822.1717309596|-1825.1908121774|-1847.7120135304|-1850.5133483671|-1857.2370537413|-1869.7078374903|-1883.2864861003|-1883.7580417963|-1883.7580417963|-1883.7580417963|-1883.7580417963|-1883.7580417963|-1971.2182116485|-1971.2182116485|-1971.2182116485|-1971.2182116485|-1971.2182116485|-1983.6027304303|-1983.6027304303|-1987.2702904561|-1987.2702904561|-1987.2702904561|-1987.2702904561|-1987.2702904561|-1987.2702904561|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981||1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1942.5842326646|1936.2047029606|1936.0607810674|1935.8775074906|1935.8775074906|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082||1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||37469.804398128|||37344.227109031|37299.141232256|37299.045813618|37110.05090402|36261.167671134|35801.297412371|34633.386013745|-36313.452958779|-36313.452958779|-36313.452958779||-36313.452958779|-36323.28106531|-36486.978961455|-36560.532179395|||-36750.591310438|35321.565210624|35009.034766993|35009.034766993|-36129.368709707||-36340.965233007|-36573.294703341|-36681.438559268|-36957.153954742||-37207.948838603|-37269.943154003|-37820.770171115|37226.672628254|||37226.672628254|36973.409355668|36973.409355668||36973.409355668|||36973.409355668|||-36201.767382591|-36429.741536213|35950.46252673|35950.46252673|35950.46252673||35950.46252673|35919.958363033|35869.398181148|35588.220201276|35150.80022364|-35742.839230075|-35742.839230075|-35797.599144527|-35816.006164498|-35816.006164498|-35816.006164498||||||||-35816.006164498|-35906.673516109|35018.462910762|35018.462910762||35018.462910762|35018.462910762|35018.462910762|35018.462910762|35018.462910762|35018.462910762|35018.462910762|34887.608531805|34887.608531805|34515.646291301|34515.646291301|34515.646291301|||34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301||34515.646291301|34515.646291301||34515.646291301|34515.646291301|34515.646291301|34515.646291301||34515.646291301|34515.646291301|||34515.646291301|34515.646291301|34515.646291301|-37073.430504567|-37073.430504567|-39631.589449519|-39757.321610576|-40072.024011751|-40302.248901946|-40758.054335495|||-41056.171483884|-41288.80164876|-41525.057387511|-41758.397097234|-41992.663441371|-42275.181601524|-42589.09066836|-42987.8785204||-44164.309467111|-45029.78829679|-45466.431440878|-45830.757156531|-46193.89684059|-46532.107600655||-47057.897334061|-47758.774815624|-48289.300158606|||-48289.300158606|-48289.300158606|-48896.444620673|-49554.382911859|-49658.985538575|-49658.985538575|-49658.985538575|-49658.985538575|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-52069.398470657|-53115.99830073|-54055.2758897|-58344.750988556|46500.276679383|39904.474088203|34623.02676467|-34819.601791389|-34819.601791389|33820.244701989|33820.244701989||33820.244701989||||33820.244701989||||33744.716335544|33660.795928382||33567.551031535|32959.809371105|-33851.171566006|-34140.190628895|-34455.767365439|34368.917567716|||||34368.917567716||34368.917567716|||34368.917567716|34368.917567716||34240.463964129|||34225.515515699||||34172.795017444|34114.216686049||-34020.210307204|-34020.210307204|-34020.210307204|||-34066.900341337|-34106.278157041|-34118.086841157|-34381.207601286|-34551.341779206|-34687.601976896|-34905.372810983|-34905.372810983|-34941.509643189|-34941.509643189|-35071.121825765||-35195.690917517|-35271.383827211||-35271.383827211|-35271.383827211|-35271.383827211|-35271.383827211|||-35271.383827211|-35317.64860914|-35317.64860914|-35317.64860914|-35317.64860914|-35317.64860914|-35375.165121266|-35872.597350132|-35872.597350132||-35872.597350132|-35872.597350132|-35872.597350132
06532|101224|/equities/delta-jakarta|JKSE||2846.7764532742|2822.4066508734|2822.4066508734|2822.4066508734|2822.4066508734|2822.4066508734|2784.5143837944|2784.5143837944|-2962.6914362744|-2962.6914362744|-2962.6914362744|-2962.6914362744|-2962.6914362744|-3007.9904847493|-3036.9073864874|-3036.9073864874|-3036.9073864874|-3046.5637627637|||-3058.4041808486|-3078.7824231651|-3121.9804701835|-3144.9783002038|-3145.5314446709|-3178.3682718566|-3183.2555169501|-3183.2555169501|-3183.2555169501|-3202.5061299445|-3237.2290332717|-3269.6989258574|-3372.9988065082|3182.0102493807|-3297.7320370084|||-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|||-3297.7320370084|-3313.8049839609|-3313.8049839609|-3317.0055377344|-3318.8950419271||-3327.1056021412|-3337.8951134902|-3338.2167927669|-3340.5511560589|-3340.5511560589|-3340.5511560589|-3342.8346178432|-3363.1495753813|-3388.4995282014|-3407.2216980016|-3411.3627110808|||||||-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808||-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3418.1807900898|-3431.3119889887|-3434.7910988763|-3438.6567765292|-3447.9519739213|||-3456.0577488015|-3456.7308320017|-3456.9231466685|-3474.3590518539|-3479.702533153|-3479.702533153|-3495.2250368366|-3499.694485374|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3505.4138555648||-3505.4138555648|-3505.4138555648|||-3516.7455006973|-3516.7455006973|-3518.2660502436|-3518.2660502436|-3523.0733891595|-3556.7482101773|-3571.9424557525|-3597.5215503117|-3597.5215503117|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245||-3604.1102699245|-3604.1102699245|-3604.1102699245|||-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3614.4571233636|-3614.4571233636|-3618.8412481818|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3639.3792556773|-3639.6399263486|-3639.6399263486|-3639.6399263486|-3639.6399263486|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3668.088703083|-3668.088703083|-3680.0985589811|-3692.3317322012|-3694.2367064212|-3694.2367064212|-3706.9296738014|-3708.236863925|-3708.236863925|-3708.236863925|-3734.3372618999|-3734.3372618999|-3734.3372618999|-3740.3747354444|-3740.7712783264|-3740.7712783264|-3753.7917016375||-3753.7917016375|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3762.723432114|-3767.4704801267|-3780.5227556963|-3782.6824144399|-3782.6824144399|-3788.5360160443|-3797.8177956048|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3807.7618030337|-3808.0686700374|-3825.6318555971||-3831.8131728857|-3848.6813032063|-3849.6458924515|-3867.3843249461|-3885.9825832734|-3888.8695369705|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461
06533|101388|/equities/delta-dunia-ma|JKSE||558.23730397801|558.23730397801|544.43033775334|531.03370861482|520.8707873498|512.07865261089|501.47628067877|489.69586742086|476.81588570476|476.81588570476|468.12876189418|455.42084654909|429.72326734455|-564.10662915699|-564.10662915699|-564.10662915699|-564.10662915699|-584.67403239666|||-607.30448044073|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|||502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|492.78420618175|479.61482329458|479.61482329458|||479.61482329458|465.96091477176|450.34546085751|446.50056895989|446.50056895989||439.33396551099|426.20242655678|426.20242655678|410.0026961742|409.89188463799|400.32431626444|390.0270180716|376.91634852071|376.91634852071|376.91634852071|374.23533351089|||||||374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089||374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|369.92814834543|341.92016482826|330.35573869806|||329.95082077563|317.2786897507|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-361.46353596519|-368.40392885022|-371.33769872246|-375.0418874694|-379.379874966|-385.64430551778|-389.38803150343||-389.38803150343|-393.87559055937|||-401.86176728819|-404.58242875085|-404.58242875085|-414.09158750094|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|361.74780064238|361.74780064238|361.74780064238|361.74780064238|361.74780064238|355.60866738042|350.67629708936|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496||-382.6362787496|-382.6362787496|-382.6362787496|||-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-387.15142083289|-393.3904675921|-398.96245632084|-398.96245632084|-398.96245632084|-398.96245632084|-403.84717368982|-406.52737492571|-406.52737492571|-408.19429003174|-408.19429003174|-412.43810003526|-417.36802473489|-417.36802473489|-432.29780526099|-433.88645028999|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-460.50931149771|-471.56590166412|-477.6287796268|-482.44293781087|-482.44293781087|-490.93659756763|-502.92955285293|-526.03283650325|-570.36981833694|485.26088019623|485.26088019623|485.26088019623|483.62320021804|479.30355579782|461.44839533091|448.72111353437|448.72111353437|448.72111353437|448.72111353437|448.72111353437|427.52345948264|422.58162164737||418.5081748733|418.5081748733|414.12019430367|397.17307938725|397.17307938725|389.30342154138|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|375.46768392553|375.46768392553|369.51797086728|369.51797086728|369.51797086728|369.51797086728||369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728
06534|101225|/equities/destinasi-tirt|JKSE||215.90595057271|211.56216730301|210.51351922556|207.23724358396|203.59693731551|199.32993035057|196.58016092663|196.58016092663|195.56829892795|195.56829892795|195.56829892795|195.56829892795|192.8536654755|189.39296163944|184.99217959938|182.65797733265|-203.00164548403|-203.00164548403|||-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-208.52596230931|-208.52596230931|-208.52596230931|-208.52596230931|-208.52596230931|-209.17836425564|-209.17836425564|||-209.17836425564|-209.17836425564|-209.17836425564|-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|||-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702||-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|-210.86694328558|-217.51882587287|-220.38351756267|-220.38351756267|-220.38351756267|-220.38351756267|-223.47202711622|||||||-223.47202711622|-223.47202711622|-223.47202711622|-223.47202711622|-223.47202711622||-227.13558568469|-235.16738973419|-235.16738973419|-235.55197494401|-235.55197494401|-235.55197494401|-236.83552771557|-237.26169746175|-241.51299717972|-245.0144413108|-246.127157012|-250.8236506321|||213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678||-231.40314943678|-231.40314943678|||-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.78127715198|-234.6458635022|-236.83931893306|-236.83931893306|-236.83931893306|-240.63281060776|-240.63281060776|-240.63281060776|-241.92534511973|-244.25038346637|-247.50042607374|-248.22269563749|-253.24743959722|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474||-254.4819635474|-254.4819635474|-254.4819635474|||-260.53551505267|-263.43890747243|-263.43890747243|-268.36902157091|-268.36902157091|-269.96557952323|-277.8506439147|-281.83404879411|-298.14894310457|-306.34437420317|-306.34437420317|-307.60486022574|-313.00540025082|-315.56155583425|-317.62395092694|-319.13772325216|-327.37524805796|-333.2595995308|-333.2595995308|-333.2595995308|-343.84399947867|-348.49333275408|-353.32592528231|-358.58436142479|-362.92762776073|-362.92762776073|-362.92762776073|-362.92762776073|-362.92762776073|-362.92762776073|-371.69736417859|-378.66373797621|-382.07081997356|-392.18979997062|-399.87755552292|-406.00639388121|-406.00639388121|-406.00639388121|-406.00639388121|-406.00639388121|-414.00710431246|-422.11900479162|-428.08292149309|-428.08292149309|-428.08292149309|-428.08292149309|-446.20324610344|-464.22582900382|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|333.31187146812|333.31187146812|326.34652385346|306.67472080674|306.67472080674|306.34697513138||306.34697513138|306.34697513138|306.34697513138|306.34697513138|306.34697513138|306.34697513138|306.34697513138|269.71886125709|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|229.00274279388|224.22526977097|223.58363307886|220.75959230984|217.76492877758|217.76492877758|213.73880975287|212.15423305875|211.61581450972|-219.56239780878|-219.56239780878|-219.56239780878||-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.84710867643|-220.16345408492|-220.51494898324|-220.90549887027|-221.33944318919|-221.82160354354|-222.07269770971
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7109951654005||-5.7105690460899|-5.7105690460899|||-5.7105690460899|-6.678410051211|-7.6426778346789|-8.6029753718654|-9.5588615242949|-10.509846138105|-11.455384597895|9.8300798690825|9.8300798690825|9.8300798690825|9.8300798690825|9.5889776323139|8.8210862581265|8.3567625090295|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|||||-50||||-50|||||-50|-50||||-50|-50|-50|-50|||-50||-50||-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50
06536|101389|/equities/dharma-samuder|JKSE||49.973959759508|49.973959759508|49.859955288342|48.483125193767|48.483125193767|48.483125193767|48.483125193767|48.483125193767|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.259087525697|-53.010097250774|||50.438151542254|50.438151542254|49.980317616261|-50.244091537488|-50.244091537488|-50.244091537488|-50.271212819431|-50.301347577146|-50.334830641273|-50.372034045859|-50.413371162066|-50.459301291184|-50.510334767982|-50.567038631091|-50.630042923435|||-50.700047692705|-50.777830769673|-50.864256410747|-50.96028490083|-51.066983223145|-51.185536914605|-51.317263238451|-51.463625820501|||-51.626250911667|-51.806945457408|-51.897463527664|-51.897463527664|-52.009214231684||-52.009214231684|-52.232460257427|-52.480511397141|-52.756123774601|-53.062359749557|-53.402621943952|-53.780691048836|-54.20076783204|-54.852799792642|-54.852799792642|-55.891999769602|||||||-56.15777752178|-56.281206817012|-56.281206817012|-57.587909650632|-57.587909650632||-58.042121834036|-58.546802037818|-61.107557819797|-63.357731778384|-63.357731778384|-63.357731778384|-63.357731778384|-63.974254840032|-63.974254840032|-63.974254840032|-63.981145185229|-63.981145185229|||-63.981145185229|-64.201272428033|-64.402805466707|-64.402805466707|-64.669783851897|-65.062008614383|-65.062008614383|-65.062008614383|-65.062008614383|-66.01334290487|-66.225139976748|-66.225139976748|-66.225139976748|-66.225139976748|-66.225139976748|-66.277950588578|-66.277950588578||-66.308833987309|-66.843148874788|||-66.960677623195|-66.960677623195|-67.845197359106|-68.210120196427|-68.210120196427|-68.377314089022|-68.377314089022|-68.377314089022|-68.377314089022|-68.377314089022|-69.030348987802|-70.533721097558|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-73.438000155841|-75.15333350649|-75.936783003382|-75.936783003382|-75.936783003382|-75.936783003382|-75.936783003382||-75.936783003382|-75.936783003382|-76.651981114868|||-77.891090127632|-78.691926348742|-78.691926348742|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892||70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|69.522829004985|69.522829004985|69.522829004985|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.941817045224|-75.941817045224||-75.941817045224|-76.048445878223|-76.048445878223|-76.048445878223|-76.220495420248|-76.911661578053|-77.290735086725|-77.396029700847|-77.396029700847|-77.396029700847|-77.396029700847|-78.254357655366|-78.254357655366|-78.462352750292
06537|101390|/equities/dharma-satya-n|JKSE||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|590.66658267303|590.66658267303|590.66658267303|590.66658267303|590.66658267303|590.66658267303|||||||590.66658267303|590.66658267303|582.9628696367|582.01248613933|582.01248613933||582.01248613933|582.01248613933|582.01248613933|582.01248613933|582.01248613933|582.01248613933|582.01248613933|574.45831793259|566.89813103621|549.88681226246|527.09645806939|522.64994823382|||522.64994823382|507.38883137091|486.2653681899|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734||-546.25284438734|-546.25284438734|||-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.94760487482|-547.71956097203|-548.57728996892|-554.53032218769|-558.08924687521|-560.09916319468|-563.72129243853|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-576.96206106645|-578.84673451828|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513||-579.595392513|-579.595392513|-579.595392513|||-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-588.71710279222|-591.3523364358|-593.16926270645|-597.68806967383|-597.95002698742|-597.95002698742|-597.95002698742|-603.55558554158|-606.72842837953|-614.14269819948|-614.32522022165|-615.08111602141|-615.08111602141|-615.08111602141|-615.08111602141|-626.47901780157|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043||554.22706720043|554.22706720043|554.22706720043|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-633.989453189|-643.32161465445|-643.41290517161|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711||-645.62404023711|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|576.64048815728|576.64048815728
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||-239.32693745005|-243.21844129636|-243.21844129636|-244.35382366262|-245.05980406958|-245.28867118842|-247.32074576491|-248.24527307212|-250.53398226629|-250.53398226629|-250.53398226629|-252.81553585143|-255.63585164805|-255.63585164805|-255.63585164805|-255.73561931859|-255.73561931859|-263.53445722714|||-263.53445722714|-263.53445722714|-264.48273025238|-266.20303361376|-271.44781512639|-275.83090569599|-280.36767299555|-285.63074777283|-290.25638641426|-292.61820712695|-299.02023014106|-306.13358904562|-311.33889189133|-311.33889189133|-311.33889189133|||-311.33889189133|-311.33889189133|-311.33889189133|-312.26543543481|-319.51715048313|-322.79683387014|-330.6631487446|-354.07016527178|||-374.52240585753|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024||-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|||||||-377.87279348024|-377.87279348024|-380.08088164471|-388.40849585767|-388.40849585767||-395.99930844674|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|271.61359402922|271.61359402922|||271.61359402922|257.79288225469|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846||-291.4415668846|-291.4415668846|||-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-296.15729653844|-297.73032948716|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496||-303.59368678496|-303.59368678496|258.038482559|||258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|242.37609173223|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|226.67132649148|207.85702943497|192.66533530175||192.66533530175|192.66533530175|189.29481700194|186.77201889104|175.85779876783|170.96703317621|170.96703317621|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889||-194.15029797655|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-198.0915620415|-203.3043975821|-203.3043975821|-205.28266398011|-205.62256360327|-205.62256360327
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.5475221206675|4.5475221206675|3.8055828650216|3.8055828650216|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|||-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|||4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|||4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394||4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|||||||4.5116322852394|3.8462580947104|-5.3379529694933|-5.3379529694933|-5.4866144105482||-6.0019930994422|-6.0019930994422|-6.3355478882691|-6.4839420980767|-7.1488245534186|-7.4986939482429|-7.6652154980477|-7.7561583570304|-7.7561583570304|-7.7561583570304|-7.7561583570304|-8.0058884373438|||-8.0058884373438|-8.0058884373438|-8.0058884373438|-8.0058884373438|-8.0058884373438|-8.8954315970487|7.3636646950016|7.3636646950016|6.6818496611129|5.8131662901255|-7.7121403825611|-7.7121403825611|-7.9023782028457|-8.2385736973719|-8.2385736973719|-8.2385736973719|-8.2385736973719||-8.4733521225952|-8.4733521225952|||-8.4733521225952|-8.8592801362169|-9.7325334846854|-10.591703871873|-11.435226524303|-12.261362804781|-13.068180894201|12.14646567311|11.051628525677|9.9462539174194|8.8291710193549|7.6990789103944|6.5545321226604|5.3939245807338|-6.9828091595879|-6.9828091595879|-7.8697879550977|-8.0775421723308|-8.3083801914786|-8.5648668794207|-9.5165187549119|-10.462798616569|-10.736442907299|-11.040492119221|-11.378324576912|-11.753693974347|-12.337437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5|-50||-50|||||-50|||-50||-50||||-50|-50||||-50|-50|||-50||-50|||-50|-50|-50|-50|||||-50|||-50|-50|||-50||-50|-50|-50|-50||-50||-50||||-50|-50||-50||||-50|-50||-50|||-50|-50|||-50||||||-50||-50|||-50||-50
06540|1156578|/equities/diamond-food-indonesia|JKSE||-773.96138036824|737.94891312563|737.94891312563|708.55434791737|700.61594213041|697.07326903379|695.08141003754|-704.4905212105|-704.4905212105|-704.4905212105|-705.54502356723|-706.71669285247|-708.01854761386|-708.17565556144|-708.17565556144|-708.17565556144|-708.17565556144|-710.19517284604|||-718.27241427338|-720.89839563259|-720.89839563259|-720.89839563259|-720.89839563259|-720.89839563259|-720.89839563259|-731.63382176863|-731.63382176863|-733.48202418736|-734.42447131929|-735.47163479921|-739.96848311024|-741.07609234471|-744.8067692719|||-747.00752141322|-747.23190140245|-747.23190140245|-747.23190140245|-747.23190140245|-747.23190140245|-747.23190140245|-749.63223786344|||-749.63223786344|-749.63223786344|-751.25804207049|-753.06449118944|-755.07165687715||-759.80184097461|-763.11315663846|-765.68128515385|-774.36809461538|-778.18677179487|-784.65196866097|-788.43205577636|-788.43205577636|-788.43205577636|-797.1467286404|-800.16303182267||||||||-803.07164422552|-803.07164422552|-805.3573824728|769.99732560904||769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|||769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|-822.93658708985|-822.93658708985|-822.93658708985||-822.93658708985|-822.93658708985|||-822.93658708985|-822.93658708985|-822.93658708985|-822.93658708985|-822.93658708985|-838.77438279414|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683
06541|102977|/equities/dian-swastatik|JKSE||257401.33769509|255081.96185883|255081.96185883|255081.96185883|246198.01317648|245437.48007389|245437.48007389|245437.48007389|245437.48007389|234166.64452655|222904.6050295|218081.50558833|214022.50620926|211263.89578807|208459.88420896|205844.31578774||201399.06143722|||201399.06143722|201399.06143722|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|185976.07386279|183072.02651421|176730.02946024|166744.47717804||||152288.3079756|136375.89775067|-130501.97099406||-130501.97099406|-130501.97099406||-130501.97099406|||-130501.97099406|-130501.97099406|-130501.97099406|-130501.97099406|-130501.97099406|||-130501.97099406||-130501.97099406||-130501.97099406|-130501.97099406|||-130501.97099406|-130501.97099406|||||||-130501.97099406|-130501.97099406||-130501.97099406||||-130501.97099406|-130501.97099406|-130501.97099406|||-133014.47748152|-133014.47748152||-133014.47748152|-133014.47748152|-133014.47748152|||-133014.47748152||-133014.47748152|-133014.47748152||||-133014.47748152|-133014.47748152|-133014.47748152|||-133014.47748152|-133014.47748152|-137519.55072911|-137519.55072911|||-137519.55072911|-139171.72303235|||-140719.97003594|-145583.30003993|-148981.44448881|130191.63291162|130191.63291162|130191.63291162|130191.63291162|130191.63291162|130191.63291162|122049.03656847|119482.73191834|119482.73191834||119482.73191834|109805.8132426|102123.12582511|92067.362027898|84402.624475443|75429.304972714||||73784.87819051|73784.87819051||73784.87819051|73784.87819051||||73784.87819051|||73013.753545011||72824.353285337|72824.353285337|72824.353285337|72799.281428152|72471.423809058|65662.693121176|58736.325690195|52390.361877995||||||51067.068753328|||51018.965281475|50965.516979417||50906.12997713||50840.144419033||50766.827132259|-51043.397146381||-51043.397146381|||-51043.397146381||-51043.397146381|||-51103.188278178||-51103.188278178|-51103.188278178|-51103.188278178||-51103.188278178|||-51170.209197976|50735.927026096||50735.927026096||50735.927026096||50724.316908226||50724.316908226|||50724.316908226|||||50338.129898028|||||50042.366553365|49735.962837072|49617.736485636|49486.373872929|||49340.415414365|-50224.63738094|||-50224.63738094|-50224.63738094|||-50224.63738094|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575||-53401.376957305|-54834.863285895|||||-55499.848095439|54859.909758718|54859.909758718|50134.621954131|48832.913282368|45814.34809152||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-143.01097129826|-145.12330144251|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|||-145.41393474979|-145.41393474979|-145.41393474979|-146.40437194421|-147.98610691935|-147.98610691935|126.84877008961|126.84877008961|112.22085565512|102.6898396168|90.155377351999|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|||-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|||-103.17798548648|-111.7533172072|-121.05924134133|||||||||||-133.28804593481|-138.82448002032|-138.82448002032|-138.82448002032||||||||-150.36053335591|-156.1228148399|-160.17631461716|-160.17631461716||-169.69590513017|-171.32878347797|-173.47642608663|-181.7515845407|-189.26121548235|-189.26121548235|-193.79023942483|-200.26693269426|-205.07436966029|-205.47152184476|-211.19057982752|-216.65619980835|||-226.39577756483|-229.29725625288|-229.29725625288|-236.83028472542|-250.14476080603|-256.60528978447|-263.22809976053|-271.94741618736|-271.94741618736|-271.94741618736|-271.94741618736|-283.05268465262|-287.72520516958|-292.2502279662|-297.05580885133|-300.04771963318|-300.04771963318||-300.04771963318|-300.04771963318|||-308.94191070354|-314.71323411504|-319.52569837454|-319.52569837454|-319.52569837454|-326.58410930505|-332.87123256116|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665||227.13924525183|-290.30957376317|-290.30957376317|||-299.76490588046|-299.76490588046|-302.20358750674|-302.20358750674|-307.10575751676|-307.10575751676|-307.10575751676|-307.10575751676|-317.67306390751|-327.97007100834|-333.96674556482|-343.85193951647|-347.5021550183|-349.66906113144|-356.85451236827|-359.36988559082|-359.36988559082|-359.36988559082|-359.36988559082|-359.36988559082|-359.36988559082|-368.19051521374|-368.19051521374|-368.19051521374|-369.46570680917|-369.46570680917|-369.46570680917|-369.46570680917|-369.46570680917|-376.85078534352|-382.94531704835|-396.27257449817|-408.30286055352|-411.11761512223|-411.11761512223|-411.11761512223|-411.11761512223|-411.11761512223|-436.90846124692|-460.89829027435|-481.99810030484|-495.5655559319|-495.5655559319|-523.20937127524|403.87847636084|403.87847636084|403.87847636084|403.87847636084|403.87847636084|403.87847636084|403.87847636084|401.38611297783|401.38611297783|401.38611297783|400.81790330871|382.70111519593|382.70111519593|367.77901688437|351.97668542708|348.89714250256|348.89714250256||336.44126944729|327.97687586086|327.97687586086|313.75208428984|313.28009365538|300.53343739486|287.81493043874|271.90547826526|264.89497585029|260.32775094477|257.6745554798|257.6745554798|257.6745554798|238.86061719977|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-322.6211134579|-337.20042998341|-337.20042998341|-337.20042998341|-338.45732096717|-338.45732096717||-346.95257885241|-376.16953205823|-388.63281339804|-410.03645933115|-429.11441232054|-429.11441232054|-429.11441232054|-429.11441232054|-429.11441232054|-443.46045813393|-443.84495348214|-491.27217053571|-515.19130059524|-520.99033399471
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||9.2429648015111|9.2429648015111|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|-10.590714656532|-10.590714656532|-10.682050283308|||-10.682050283308|-10.682050283308|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-12.090743230465|-12.323048033851|||-12.581164482056|-13.367960535618|-13.85328948402|11.201248993114|11.201248993114|11.201248993114|10.390276659016|9.378085176684|||-12.185817441421|-12.185817441421|-12.185817441421|-12.185817441421|-12.539797157134||-12.933107952371|-14.036786613746|-15.151985126384|-16.27998347376|-17.422203859733|-18.580226510815|-19.755807234239|-20.950896926932|-22.167663252147|-23.408514724607|-25.342794138453|||||||-27.269771264947|-29.18863473883|-31.098483043145|-32.998314492383|-35.553682769315||-38.059647521461|-40.51071946829|-43.567466075878|-46.519406750975||-50.021563056639|||-50.023958951821||-50.026621057579|||||-50.029578952866|-50.032865503184||||-50.03651722576||-50.040574695289|-50.045082994765|-50.050092216406|-50.055658018229|||||-50.061842242476||-50.068713602752|-50.076348447502|||-50.084831608335|-50.094257342595|-50.104730380661|-50.116367089623|-50.129296766248|-50.143663073609||-50.159625637343|-50.17736181927|-50.197068688078|||-50.218965208976|-50.243294676639|-50.270327418488|-50.30036379832|||-50.333737553689|-50.370819504099|-50.412021671221|-50.457801856913|-50.508668729903|-50.56518747767|-50.6279860863|-50.697762318111|-50.775291464568||-50.861434960631|-50.957149956256|-51.063499951396||||-51.181666612662|-51.312962902958||-51.458847669953|-51.620941855504|-51.801046506115|-52.001162784573|-52.223514205081|-52.470571338979|-52.745079265532|-53.050088072813|-53.38898674757|-53.765540830633|-54.183934256259|-54.648815840288|-55.165350933653|-55.739278815171|-56.876976461301|-57.252196068112|-57.669106742346|-58.632340824829|-59.313712027588|-59.348568919542|-59.609521021714|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|51.686442559644|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.010914424617|-50.012127138463|-50.013474598293|-50.014971775881|-50.016635306534||-50.018483673927|-50.020537415474|-50.022819350527|-50.025354833919|-50.028172037687|-50.031302264097|-50.034780293441|-50.03864477049|-50.042938633878|-50.047709593198|-50.053010659109|-50.058900732343|-50.065445258159|-50.07271695351|-50.080796615011|-50.089774016679|-50.099748907421|-50.110832119356|-50.123146799285|-50.136829776983|-50.152033085537|-50.168925650596|-50.187695167329|-50.208550185922|-50.231722428802|-50.257469365335|-50.286077072595|-50.317863413994|-50.353181571105||-50.392423967894|-50.436026630993|-50.484474034437|-50.538304482708|-50.598116091897|-50.664573435442|-50.738414928268|-50.820461031409|-50.911623368233|-51.012914853592|-51.125460948435|-51.250512164928|-51.389457961031|-51.543842178924
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||-9.0666526637203|-9.0666526637203|-9.1851696263559|-9.3168551403955|-9.9631723782172|-10.292413753575|-10.43601528175|-11.095572535277|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|-11.950265023067|||-11.950265023067|-11.950265023067|-12.389183358963|-12.569018989427|-12.569018989427|-12.569018989427|-12.569018989427|-12.965576654919|-13.850640727688|12.418962064583|12.418962064583|11.24329118287|9.5481013143002|8.6645570158891|8.6043913776409|||8.6043913776409|8.2271015307121|7.0301128119023|-8.3688438794207|-8.3688438794207|-8.3688438794207|-8.6320487549119|-8.9244986165688|||-9.1104921192207|-9.1104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-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||48.023808179166|43.804231310184|39.560257011316|35.289174457018|33.154638285575|31.727375872861|30.641528747624|29.768365275137|28.909294750153|27.565883055725|25.906536728584|24.062818587315|22.236465097017|20.929405663352|20.810450737058|18.678278596731|17.531420663034|16.368245181149|||15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.397121934442|13.719024371602|13.354471524003|-14.416345069201|-14.416345069201|-14.416345069201|-14.416345069201|-14.416345069201|||-14.416345069201|-14.416345069201|-14.416345069201|-14.416345069201||-14.416345069201|-14.416345069201|-14.416345069201|||-14.416345069201|-14.416345069201|-14.416345069201||-14.416345069201||-15.851494521335|-16.279438357039|-16.699375952265|-17.110417724739|-17.344908583044|-18.272120647826|-19.691245164251|-20.601383515835|-21.001537239816|-21.223930266463|-21.971033629403|||||||19.225605446635|19.225605446635|19.225605446635|18.306228274039|-20.504656451804||-20.504656451804|-21.394062724226|-22.437847471362|-23.26427496818|-23.404749964645|-24.727499960717|23.588078524772|23.588078524772|23.588078524772|23.588078524772|23.588078524772|23.588078524772|||-24.909779599047|-24.909779599047|23.550096918783|23.550096918783|23.550096918783|23.550096918783|23.550096918783|23.550096918783|23.550096918783|22.666774354203|-23.892871167651|-23.892871167651|-24.769856852945|-25.314192644048|-25.314192644048|-25.314192644048|-25.314192644048||-25.314192644048|-25.314192644048|||-26.237991826719|-27.819990918577|-28.022212131752|-28.246902368614|-29.163224854015|-30.570249837795|29.69972240245|27.555247113834|25.394719015371|-26.783645538477|-26.981828376086|-27.202031528984|-27.446701698871|-27.71855744319|-28.020619381322|25.016521225893|25.016521225893|25.016521225893|25.016521225893|25.016521225893|-28.596887375441|-28.596887375441|-28.996541528267|-30.773935031408|-33.026594479342|-34.91843831038|-37.076042567089||-39.362269518988|38.774975902484|38.774975902484|||38.638862113871|37.987624570967|36.152916189964|34.336573544404|32.54063727156|31.267374746178|30.185971940198|-30.904475622002|-31.004972913336|-31.008193296757|-31.008193296757|-31.008193296757|30.213118559159|29.125687287954|27.52854143106|27.2539349234|-27.828961196222|-28.421067995802|27.309924449109|27.233249387899|-27.031253915489|-27.031253915489|-27.031253915489|-27.031253915489|-27.031253915489|-27.031253915489|-27.645837683876|26.060180351248|25.955755945832|25.839728828702|25.738774286951|25.738774286951|25.738774286951|25.738774286951|25.738774286951|25.598638096612|25.442931218458|25.269923576065|25.077692862294|-26.373218688526|-26.373218688526|-26.85582554139|-26.85582554139|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-28.363082225602|-28.958980250669|-29.176644722965|-30.085160803295|-30.983512003661|-31.870568892957|31.764729761782|31.764729761782|31.627477513091|31.474975014546||31.30552779394|31.117253104377|29.408059004864|28.008954449849|26.787727166498|26.541919073887|26.086829864178|26.086829864178|26.086829864178|26.086829864178|24.540922071309|-27.937133245298|-27.937133245298|-29.041259161442|-30.823621290491|-32.581801433879|-34.979779370977|-37.310865967752|-40.567628853057|39.424856829936|38.13872981104|36.043033123378|33.93670347042|31.818559411578|28.687288235086|26.541431372318|24.379368191465|22.199297990516|19.999219989463||17.776911099403|-19.38833851638|-19.38833851638|-19.38833851638|-19.38833851638|-19.752840293218|-19.752840293218|-19.752840293218|-19.752840293218|-20.947600325798|-22.164000361998|-23.404444846664|-26.338272051849|-27.264746724277
06546|101392|/equities/duta-anggada-r|JKSE||85.66948033495|84.743867038834|83.362798813375|83.362798813375|77.625332014861|75.583702238734|74.926335820816|72.473706467573|72.401517788166|72.401517788166|72.401517788166|71.000079023095|71.000079023095|71.000079023095|71.000079023095|71.000079023095|71.000079023095|71.000079023095|||71.000079023095|71.000079023095|63.055643358994|-92.104840712228|-98.449823013587|-101.49980334843|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|||-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|||-103.41542495576|-108.1838055064|-109.28574143539|-109.28574143539|-109.28574143539||-110.26193492821|-112.01567585461|-112.01567585461|-112.01567585461|-112.01567585461|-113.73963983845|-115.54404426495|-118.27116029439|-122.35684477154|-124.67427196838|-124.86030218709|||||||-129.34478020787|-137.10531134208|-140.22812371343|127.34253478544|127.34253478544||127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|||127.34253478544|127.34253478544||124.38059420605|123.97372010156|123.97372010156|123.97372010156|123.97372010156|123.97372010156|123.97372010156|123.97372010156|122.91524455729|122.67892784224|122.67892784224|122.67892784224|122.67892784224|116.93128064686||116.93128064686|116.93128064686|||116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|-150.96524372572|-153.18360413968|-153.45350362097||-153.45350362097|-153.45350362097|-154.35000447033|||-154.35000447033|-158.22222718925|-158.69136354362|-162.93484838179|-164.48316486866|-167.75907207629|-169.49186841741|-169.49186841741|-169.49186841741|-173.04652046379|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|124.3608586076|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-146.34331544904|-149.30553617249|-149.30553617249|-149.30553617249|-149.30553617249|-149.30553617249|-149.30553617249|-151.9574520648|-151.9574520648|-152.508280072|-153.65813452949|-153.65813452949||-153.65813452949|-155.39792725499|-155.60237932714|-155.60237932714|-158.83597703016|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-160.35532992393||-160.35532992393|-160.35532992393|-160.35532992393|-160.35532992393|-164.61703324881|148.30277044797|148.30277044797|148.30277044797|148.30277044797||148.30277044797|148.30277044797|148.30277044797|148.30277044797|148.30277044797||148.30277044797|148.30277044797|148.30277044797|148.30277044797|148.30277044797|148.30277044797|143.94752271997|139.60835857774|136.45373175304|135.99002983957|135.99002983957|135.99002983957|134.65558871063|132.22102103544
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|||332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|321.99403289047|318.66003654496|314.48915797129|||314.48915797129|314.48915797129|314.48915797129|313.1799149126|313.1799149126|313.1799149126|310.24680853408|310.24680853408|||307.38534281564|291.65038090627|289.33380358799|289.33380358799|288.9264484311||278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|274.8164343517|274.8164343517|263.62885370604|||||||263.62885370604|263.62885370604|262.76200839208|262.76200839208|262.76200839208||262.76200839208|261.73556488009|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|||253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892||253.28731847892|253.28731847892|||253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|249.28064009743|249.28064009743|246.30207745076|246.30207745076||246.30207745076|246.30207745076|246.30207745076|||246.30207745076|246.30207745076|246.30207745076|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.01446542797|237.01446542797|237.01446542797|234.12718380886|217.17052859146|217.17052859146|217.17052859146|217.17052859146|209.8561428794|204.25945525296|204.25945525296|204.25945525296|196.62161694773|196.02401883081|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347||194.25831640347|184.28701822608|180.02868194799|180.02868194799|180.02868194799|180.02868194799|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|174.47904795092|174.47904795092|174.47904795092|174.47904795092|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678||171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154
06548|101393|/equities/duta-pertiwi-t|JKSE||-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204||-4180.864775204|-4180.864775204||||-4180.864775204||-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|||-4180.864775204|-4180.864775204|-4247.0719724489|-4313.413302721|-4348.2370030234|-4386.9300033593|-4443.2555592881|-4450.9678453883|-4450.9678453883|-4450.9678453883|-4632.255299774|||-4632.255299774|-4632.255299774|||-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|||-4632.255299774|-4632.255299774|||||||-4771.723597965|-4771.723597965||-4771.723597965|-4771.723597965|-4771.723597965||-4771.723597965|-4771.723597965|||||||-4771.723597965|-4771.723597965||||||-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|||-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965||-4771.723597965||-4771.723597965||-4771.723597965|-4791.5212589011|||-4791.5212589011||-4791.5212589011|-4791.5212589011|-4818.3569543346|-4826.3346261066||-4826.3346261066|-4826.3346261066||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066||-4826.3346261066|-4826.3346261066|-4826.3346261066||||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4844.260695674|4386.616666056|4386.616666056|4386.616666056|4386.616666056||4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056||||4386.616666056|4299.4471812495|-4691.8930048691||-4711.7253541672||-4711.7253541672|-4711.7253541672|-4711.7253541672|-4737.4726157414|-4795.7253126526|-4795.7253126526|-4795.7253126526||-4795.7253126526||-4795.7253126526||-4795.7253126526||-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|||-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526||-4795.7253126526|-4845.0827334054|4555.5586647388|4555.5586647388|4555.5586647388|4555.5586647388|4555.5586647388|-4761.7950435414|-4761.7950435414|-4761.7950435414|-4761.7950435414|||||-4761.7950435414||-4761.7950435414||-4761.7950435414|-4846.4389372683|-4913.2654858536|4760.20628658|||4760.20628658|4760.20628658|4760.20628658|4760.20628658||4760.20628658|4673.5625406444|4643.4028229383|4634.892025487|4621.5466949855|4599.4963277617|4577.2181419574|4547.4646021749|4523.2940024166|4486.5975338476|4486.5975338476|-4683.0584338003|-4683.0584338003|-4683.0584338003
06549|101391|/equities/dt-pertiwi-nus|JKSE||-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-411.42375343606|-414.6930593734||||-415.88117708156|-420.09019675728|-422.21132973032|-426.34592192257|-427.6863233612|-427.6863233612|-429.76258151245|-437.11611265424|-437.11611265424|-437.11611265424|-437.11611265424|-437.4946085265|-437.4946085265|-437.4946085265|-437.4946085265|||-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|||-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161||-440.44233625161|-440.44233625161||-445.25012489899|-445.25012489899|-445.25012489899|-445.25012489899|-445.25012489899|400.32175380976|400.32175380976|400.32175380976|||||||400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976||400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|-429.73346599625|-429.73346599625|-429.73346599625|||-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-432.48162888473|-437.64625431636|-439.64969668687|-439.64969668687|-443.27744076319|-443.30885008064|-443.30885008064||-443.30885008064|-443.30885008064|||-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064||-443.30885008064|-443.30885008064|-443.30885008064|-445.00983342293|-452.12203713659|-459.58004126288|-465.53337918097|-471.92597686775|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404||-483.36347256404|-483.36347256404|-496.47416986577|||433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252||433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|410.75573022538|410.75573022538|410.75573022538||410.75573022538|410.75573022538|410.75573022538|410.75573022538||410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|406.83970025042|401.59966694491|400.22185216101|397.95290390248|397.95290390248|392.16989322498|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275||389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275
06550|1057061|/equities/dwi-guna-laksana|JKSE||-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.92879147368|-111.92879147368|-113.23085250162|-113.23085250162|-113.23085250162|-113.47442044118|||-113.47442044118|-113.47442044118|-115.96422557089|-115.96422557089|-115.96422557089|-116.12691730098|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-121.30620676075|||-121.34022973416|-122.8224774824|-123.22703599113|-123.22703599113|-123.22703599113|-123.22703599113|-123.22703599113|-124.83544031705|||101.65606768527|101.65606768527|101.65606768527|101.65606768527|101.65606768527||101.65606768527|101.65606768527||101.65606768527|101.65606768527|101.65606768527||101.65606768527|101.65606768527|-115.4617814085|-115.4617814085|||||||-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085||-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-116.06864600945|-117.00294377153|||-117.00294377153|-117.00294377153|-117.78104863503|-118.30376374696|-118.30376374696|-118.55973749662|-119.26510802052|-119.26510802052|-119.79456446724|-119.88284940804|-121.86983267561|-122.47157051873|-122.47157051873|-122.47157051873|-122.47157051873|-122.47157051873|-123.07952279859||-125.04822695456|-125.04822695456|||108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073||108.93206881073|108.93206881073|108.93206881073|||108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|107.59118756748|106.94591057714|106.94591057714|105.23569207054|105.23569207054|105.09971477441|105.09971477441|105.09971477441|101.55523863823|99.005820709142|97.395356343491|94.439284826101|93.710316473446|90.455907192718|90.396181719404|90.396181719404|89.441901721391|89.441901721391|89.441901721391|89.441901721391|83.546557468212|82.162841631346|77.125379590385|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-131.00283863263|-131.94759848071|-133.88559462374|-133.88559462374|-133.88559462374||-134.87288291526|-135.46986990585|-137.3554110065|-138.83934556278|-141.2659395142|-142.05424403932|-142.05424403932|-142.05424403932|-142.05424403932|-143.22693782147|-143.52993091274|-145.91966779351|-145.91966779351|-147.63296421501|-148.92551579445|-149.47279532717|-150.85866147463|-152.45406830515|-156.00452033905|-156.36360535685|-156.36360535685|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715||-156.48570850715|-157.61815865081|-157.61815865081|-159.46462072312|-161.23846747013|-163.93163052237|-166.03514502486|-167.20571669428|-169.06190743809|-172.06878604233|-176.65282227448|-176.65282227448|-181.28091363831|-183.58754770161
06551|101394|/equities/dyandra-media|JKSE||-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|||-89.594391258632|-90.684433652632|-90.684433652632|-91.204926280702|-91.783251423002|-92.25916824778|-93.399075830867|-94.16552571712|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|||||||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658||81.952956395658|76.126057606551|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|||-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238||-83.216535637238|-83.216535637238|||-83.216535637238|-83.216535637238|-83.518372930264|-83.853747700294|-84.399688518881|-84.399688518881|-84.444098354312|-84.993442615903|-85.881602906559|-86.479558785065|-86.921731983406|-87.62419140894|-87.62419140894|-87.62419140894|-87.62419140894|-88.415768232156|-89.40640914684|-91.396010163155|-91.717789070173|-91.797543411303|-93.108381568114|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789||-93.182496776789|-93.182496776789|-93.182496776789|||-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.536107529766|-93.791490777488|-93.791490777488|-95.323878641654|-96.193198490726|-97.770220545251|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.994617098274|-100.38290788697|-100.53656431886|-101.37800318087|-101.37800318087|-101.37800318087|-102.47555908986|-103.74760381464|-103.74760381464|-104.60844868293|-105.7316096477|-111.31289960856|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247||-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464||-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-120.34266358294|-124.88073731437|109.8503096747
06552|101366|/equities/bw-plantation|JKSE||-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.384007774038|-54.482230860042|||-54.591367622269|-54.71263069141|-54.8473674349|-54.997074927666|-55.163416586296|-55.34824065144|-55.553600723822|-56.113306891389|-56.113306891389|-56.113306891389|-57.014785434876|-57.905317149862|-57.981873024521|-57.981873024521|-58.036434373988|||-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|||-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988||-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.429371526653|-59.365968362948|52.978246387378|52.978246387378|52.978246387378|||||||52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378||52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|||52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994||-55.019250658994|-55.019250658994|||-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.688056287771|-56.54228476419|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.858168460196|-57.009076066884|-57.176751185427|-57.863056872697|-58.049012151649|-58.049012151649|-58.049012151649|-58.049012151649|-58.399193623661|-58.399193623661||-58.399193623661|-58.70514718221|-58.70514718221|||-58.70514718221|-58.70514718221|-58.70514718221|-58.70514718221|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.824403526285|-59.824403526285|-59.824403526285|-59.824403526285|-59.824403526285|-60.193781695873|-60.381979662081|-60.591088513423|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.338372319748|-61.653747021942|-62.004163357713|-62.853170007474|-62.853170007474|-62.853170007474|-62.853170007474|-62.853170007474|-63.83685556386|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941||55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|54.818370702157|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358||-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-129.27591172618|||-131.52879080687|-131.54788988502|-131.54788988502|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|||-133.21691442185|-133.88962259564|-133.88962259564|-133.88962259564|-133.88962259564|-133.88962259564|-133.88962259564|-133.93291399515|||-135.64768221683|-136.77520246315|-137.08355829239|-137.64839810265|-139.27599789184||-139.30666432426|-140.00740480474|-141.11933867193|-144.74370963548|-145.03083817758|-145.03083817758|-145.03083817758|-145.03083817758|-145.03083817758|-145.23396261575|-145.23396261575|||||||-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575||-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|||-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085||-152.69481900085|-152.69481900085|||-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085||-152.69481900085|-152.69481900085|-152.69481900085|||-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-154.38313222317|-155.42570247018|-156.82802774097|-156.82802774097|-158.33062790256|-158.33062790256|-158.33062790256|-161.70069766951|-164.77855296613|-165.03172551792|-166.03525057546|-166.92805619496|-167.92006243884|-169.85562493205|-170.17291659116|-171.91435176796|-172.62265650366|-172.62265650366|-174.69843141791|-174.69843141791|-174.69843141791|-181.44270157545|-182.32522397273|-185.58358219192|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|155.85913187831|149.41300763486|149.41300763486|149.41300763486|149.41300763486|149.41300763486|143.57000848318|139.99383763355|139.99383763355|138.38204181506|138.36893535007|137.85437261119|137.50485845687||137.18501044058|137.18501044058|134.70556715621|133.54332589357|133.54332589357|133.54332589357|133.54332589357|133.54332589357|133.54332589357|133.27036210397|132.73501494317|132.73501494317|130.53890549241|130.32100610268|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873||129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873
06554|102133|/equities/eka-sari-loren|JKSE||-155.23034645476|-155.23034645476|-155.23034645476|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.77326537197|-159.77326537197|-159.77326537197|||-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|||-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|||-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197||-159.77326537197|-159.77326537197|-161.14695586523|-161.14695586523|-161.14695586523|-161.14695586523|-161.14695586523|-161.14695586523|-164.6632842947|-167.51476032745|-171.51640036383|||||||-173.01135472015|-173.01135472015|-173.01135472015|-173.01135472015|-173.01135472015||-173.01135472015|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-177.70389563504|-178.7265507056|-182.30727856177|-183.38777330371|||-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371||-183.38777330371|-183.38777330371|||-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.59752589301|-185.21947321445|-186.13274801606|-187.14749779562|-188.77499755069|-190.19444172299|-190.88271302554|-192.83050990808|-192.83050990808|-194.8672332312|-195.852481368|-198.22497929778|-199.9012090096|-199.9012090096|-201.21678438179|-201.21678438179||-201.21678438179|-201.21678438179|-201.21678438179|||-204.46309375754|-205.45899306394|-207.3433256266|-207.99258402955|-210.6584266995|-213.12047411056|-215.02274901173|-215.74749890192|-220.27499877991|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-223.56934565333|-230.74371739259|-233.71524154732|-234.2391572748|-237.59906363867|-242.55451515408|-249.72723906008|-251.80804340009|-253.67560377788|-255.75067086431|-257.05630096035|-258.20530982759|-258.20530982759|-262.22812203066|-265.92013558962|-268.57792843291|-278.99555064985|-278.99555064985|-278.99555064985|-278.99555064985|-278.99555064985|-278.99555064985|-281.96349740871|-281.96349740871|-281.96349740871|-281.96349740871|-286.67695117793|-286.67695117793|-286.67695117793|231.37728331475|231.37728331475|231.37728331475|231.37728331475|231.37728331475|231.37728331475|187.91920368305|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294||174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|170.94966763652|165.88851959613|165.77595011868|165.77595011868|164.58438902075|161.06922051305|161.06922051305|161.06922051305|161.06922051305||161.06922051305|160.18802279228|159.48669199142|158.7983851746|158.7983851746|156.77598352733|156.59102897091|156.59102897091|156.59102897091|156.59102897091|156.59102897091|156.59102897091|154.60434118143|-179.66649704283
06555|101395|/equities/ekadharma-inte|JKSE||-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-227.78731300764|-227.78731300764|-229.20812556404|-230.00902840449|-231.12114267166|-232.46793630184|||-236.18659589093|-236.2073287677|-236.67480974189|-239.19423304655|-241.31499779259|-241.31499779259|-241.31499779259|-241.31499779259|-241.31499779259|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|||-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|||-242.31293703368|-242.31293703368|-242.31293703368|-244.79215225965|-248.9912802885||-249.10142254277|-249.57372739334|-249.57372739334|-249.57372739334|-249.57372739334|-249.85969710372|-252.71014691868|-252.71014691868|-252.71014691868|-253.07425545516|-253.07425545516|||||||-255.13752462985|-255.13752462985|-255.13752462985|-255.4290427529|243.71531976891||243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|||243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891||-254.41055816709|-254.41055816709|||-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709||-254.41055816709|-254.41055816709|-254.41055816709|||-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-256.67839796343|-257.03505921412|-257.03505921412|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-259.88199013197|-260.05622789022|-260.05622789022|-260.05622789022|-260.42147216921|-260.42147216921|-260.42147216921|-260.42147216921|-260.80163574356|-261.18720462168|-261.18720462168|-261.9591284248|-261.9591284248|-261.9591284248|-262.4557141047|-262.4557141047|-263.07897287715|-263.07897287715|-263.07897287715|-263.07897287715|-263.52959614463|-263.52959614463|-264.94410768112|-264.94410768112|-264.94410768112||-264.94410768112|-264.94410768112|-266.8892405987|-266.8892405987|-266.8892405987|-266.8892405987|-266.8892405987|-267.76582288744|-267.87081328867|-267.87081328867|-267.87081328867|-269.84051023293|-269.84051023293|-270.8227891477|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684||-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-271.22181573684|-271.22181573684|-272.35757304093|-273.31516713396|-273.31516713396|-273.31516713396|-273.31516713396|-273.31516713396|-276.68351903773|-279.60986342834
06556|101226|/equities/elang-mahkota|JKSE||388.21622321498|388.21622321498|388.21622321498|388.21622321498|377.68469246109|371.87188051232|359.30208945813|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|||-428.72601807752|-428.72601807752|-428.72601807752|-440.14002008613|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|376.91945236629|||376.91945236629|376.27092884727|376.27092884727|370.74547649697|361.49497388552|361.39867990477|361.39867990477|361.39867990477|||361.39867990477|357.44297767197|-403.20854305187|-403.20854305187|-403.20854305187||-403.20854305187|-403.20854305187|-403.20854305187|-411.00949227985|-418.78832475539|-419.29422809308|-419.29422809308|-426.43803121453|-440.93114579392|-453.14571754881|-462.82857505423|||||||-468.4761945047|-468.52910500522|-475.81011667247|-477.34582305243|-477.34582305243||-481.16202561381|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-500.13664205936|-505.52685406926|||-505.52685406926|-505.52685406926|-505.52685406926|-505.52685406926|-511.84825156948|-511.84825156948|-511.84825156948|-511.84825156948|-511.84825156948|-517.72027952164|-518.23491298968|-518.23491298968|-518.93952399133|-518.93952399133|-518.93952399133|-527.48835999037|-532.83878267825||-532.83878267825|-532.83878267825|||-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-538.59864742028|-548.66516380031|-566.18351533367|-577.98168370408|-586.0907596712|-588.71195519022|-598.01328354469|-605.0147594941|-610.01639943789|-610.85155493099|-615.15624065554|-615.15624065554|-630.17360072838|-630.96913691264|-630.96913691264|-630.96913691264|-630.96913691264|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368||-638.49734030368|-638.49734030368|-638.49734030368|||-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-639.44148922632|-671.32387691813|563.1553423121|563.1553423121|563.1553423121|563.1553423121|563.1553423121|555.62387939765|555.62387939765|553.25292098443|553.25292098443|553.25292098443|543.89213442715|535.99126047461|508.87917830512|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-587.84365327446|-611.04850363829|-625.7205595981|-633.02284399789|-638.08093777543|-646.75659752826|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|555.53618463124|530.80427470087|530.80427470087|530.80427470087|530.80427470087|524.78252744541|-602.11687245491||-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-606.7965249499|-630.05169438878|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-641.11734576296|-644.57482862551|-644.96892422902|-644.96892422902|-660.24324914336|-668.32583238151|-669.52870264612|-674.19855849569|-684.31920801937||-684.31920801937|-691.18800891041|-699.37556545602|-700.90612545407|-700.90612545407|-700.90612545407|-713.68040179515|-713.68040179515|-721.31155755016|-722.0128417224|-724.95412558321|-724.95412558321|-758.00458398135|-785.28287109039
06557|101396|/equities/electronic-cit|JKSE||-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|||-280.98410422268|-282.08916967335|-282.08916967335|-282.08916967335|-282.08916967335|-282.21018852594|-283.12243169549|-286.58047966166|-287.2005329574|-289.66725884155|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||||||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699||-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-295.67855249011|-295.67855249011|-298.53172498901|-300.25747221001|-303.73052467779|-304.12966348119|-304.12966348119|-304.12966348119|-307.73890738161|-307.73890738161|-307.73890738161|-310.70989709068|-312.23321898964|-317.59246554405|-318.89912969005|-318.89912969005|-318.89912969005|-324.11014410006|-327.56682677784|-330.99290367331||-330.99290367331|-330.99290367331|-331.76989297035|||-336.41099218927|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-340.10414692937|-340.10414692937|-340.10414692937|-340.10414692937|-347.89349658819|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|303.99852550384|303.99852550384|-377.00189013673|-377.00189013673|-377.00189013673||-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|-387.20006420759|-390.55562689733||-393.39514099703|-395.05572962596|-395.05572962596|-397.72858847329|-400.25398719254|-402.05998576949|-407.90121699938|-407.90121699938|-419.11246333264|368.9270487233|368.9270487233|368.9270487233|368.9270487233|367.58839921247
06558|101397|/equities/elnusa-tbk|JKSE||430.94229481533|424.4914386837|423.43493187078|414.49991588985|414.49991588985|408.88879543316|408.10185681919|408.10185681919|408.10185681919|408.10185681919|408.10185681919|405.15044051752|405.15044051752|401.3893783528|-437.11019940592|-437.11019940592|-437.11019940592|-437.11019940592|||-437.11019940592|-441.90022156213|-447.22246840236|-450.84255358317|-450.84255358317|-453.64493251963|-453.64493251963|-453.64493251963|-453.64493251963|-453.64493251963|-453.64493251963|408.06119308531|408.06119308531|408.06119308531|408.06119308531|||408.06119308531|408.06119308531|408.06119308531|408.06119308531|408.06119308531|408.06119308531|408.06119308531|392.84577009479|||392.41254396401|392.41254396401|392.41254396401|392.41254396401|389.79171551557||388.32741276569|388.32741276569|388.32741276569|388.32741276569|385.81677712252|385.81677712252|385.81677712252|385.81677712252|385.81677712252|385.81677712252|385.81677712252|||||||-406.28974729036|-406.28974729036|-406.28974729036|-406.28974729036|-406.28974729036||-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|||-410.82649085735|-411.10677883624|-411.10677883624|-418.3408653736|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516||384.37259022516|384.37259022516|||384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|382.30287802795|377.86890553788|377.86890553788|377.86890553788|377.86890553788|377.86890553788|377.86890553788|376.18767281986|-403.53404278846|-403.53404278846||-403.53404278846|-403.53404278846|-403.53404278846|||-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-410.48226976496|-419.09141084995|-421.87934538884|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.73258685685|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-432.43145201375|-439.14605779306|396.12698106923|396.12698106923|396.12698106923||396.12698106923|396.12698106923|396.12698106923|396.12698106923|396.12698106923|396.12698106923|396.12698106923|394.80775674359|394.79253325595|394.79253325595|394.79253325595|386.65837028439|383.04933742477|383.04933742477|383.04933742477|383.04933742477|377.80165114169|377.80165114169|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432||376.13996334432|376.13996334432|376.13996334432|376.13996334432|372.82218149369|366.69131277076|366.21256974529|365.23618860588|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539
06559|1050170|/equities/emdeki-utama|JKSE||-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-197.37541398459|||-197.45872974566|-197.45872974566|-197.45872974566|-197.56525527296|-197.96139474773|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.25818224988|-198.25818224988|-198.25818224988|||-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|||-198.25818224988|-198.25818224988|-199.23131361097|-201.64590401219|-201.77322668021||-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-204.34196347632|-205.10218164035|-206.05797960039|||||||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978||198.52020187978|198.52020187978|||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|195.80022431087|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845||-204.66598840845|-204.66598840845|-204.66598840845|||-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-205.72284944062|-206.19205493402|-206.45932707903|-206.45932707903|-207.23258564337|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.61080186444|-207.79111341288|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263||197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263||197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|193.63062153625|192.65410343317
06560|101398|/equities/energi-mega-pe|JKSE||193.4866715418|193.4866715418|193.4866715418|193.4866715418|193.4866715418|188.87407949089|182.19342165655|179.77046850727|174.24496500808|171.21662778676|167.96291976307|166.01435529229|162.53006826209|-190.74619987488|-190.74619987488|-190.74619987488|-190.74619987488|-190.74619987488|||-191.99577763875|-193.88367609723|-193.88367609723|-196.00453839164|-196.00453839164|-198.2272648796|-198.55405407651|-198.55405407651|-198.55405407651|-198.55405407651|-202.9489489739|-203.5163909107|-203.5163909107|-203.5163909107|-208.18487878967|||-212.5943097663|-214.78574727887|-214.78574727887|-214.78574727887|-217.15083030986|-219.66758923317|-221.01954359241|-223.57727065824|||-228.7525229536|198.37424389035|198.37424389035|198.37424389035|198.37424389035||198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|197.19360432261|||||||195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974||195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|194.30391260439|194.30391260439|||194.30391260439|194.30391260439|-218.50134246371|-218.50134246371|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-222.4708005927|-226.30088954745|-227.33146123973|-227.33146123973||-227.33146123973|-227.33146123973|||-227.33146123973|-227.53495693303|-227.70550770337|-233.45056411485|-235.05618234984|-238.21750907387|-238.21750907387|-239.13056563764|-240.81173959737|-243.45748844153|-247.73054271281|-254.03393634756|-260.37104038618|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.05041058005|220.05041058005|218.61156731117|216.79063034574|206.49977334754|-237.20591253316||-237.20591253316|-237.20591253316|-237.20591253316|||-237.20591253316|-237.20591253316|-237.20591253316|-237.20591253316|-237.20591253316|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-238.25682668375|-238.68744035031|-238.68744035031|-241.87493372257|-241.99374533651|-241.99374533651|-242.60256871896|-242.60256871896|-242.60256871896|-242.60256871896|-245.11396524328|-246.68218360365|-258.64687067072|-266.60763407858|-267.45292675398|-269.76904537528|-269.76904537528|-269.80129058677|-269.80129058677|-270.33530039135|-270.33530039135|-270.33530039135|-270.33530039135|-273.81700043483|-274.13000048315|-280.81111164794|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-292.55110224971|246.84390486018|246.84390486018|246.84390486018||246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|240.04878317798|239.93656939183|239.93656939183|239.93656939183|239.93656939183|237.93403628621|237.93403628621|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999||217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602
06561|101227|/equities/enseval-putera|JKSE||2387.3282098499|2371.4757887221|2368.861987469|2355.7555400851|2355.7555400851|2343.6172667613|2316.7969630681|2299.774403409|2288.6382260099|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2286.394052151|-2294.3267246123|||-2310.9185829025|-2315.4650921139|-2316.4383853258|-2316.4383853258|-2319.0101307624|-2319.0101307624|-2319.0101307624|-2323.344589736|-2333.1606552623|-2340.178505847|-2348.6154393172|-2348.6154393172|-2355.128265908|-2367.3647398978|2381.7719260521|||2381.7719260521|2379.1910289467|2373.5455877186|2364.4950974651|2357.0309845248|2357.0309845248|2347.7242586074|2347.7242586074|||2347.7242586074|2341.9158428972|2310.4620476635|2243.2911640706|-2311.8987065883||-2317.6652295425|-2354.0724772695|-2361.6357712887|-2361.6357712887|-2361.6357712887|-2367.3730792097|-2383.7478657885|-2394.1642953206|-2414.6269948007|-2433.4744386674|-2454.4160429638|||||||-2470.4622699598|-2489.9580777331|-2499.9534197034|-2508.8371330038|-2523.7079255597||-2536.3421395108|-2538.1579327898|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|||-2565.2208886756|-2570.2454318618|-2611.0362576979|-2611.0362576979|-2611.0362576979|-2640.040286331|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2653.1869841632|-2654.3727848852|-2654.3727848852|-2654.3727848852||-2654.3727848852|-2672.6364276502|||-2684.1867514863|-2684.1867514863|-2684.1867514863|-2684.1867514863|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047||-2684.1936690047|-2684.1936690047|-2684.1936690047|||-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2688.8675065572|-2696.5194517303|-2709.4660574781|-2713.2956194201|-2715.3284660223|-2722.5871844693|-2730.0968716325|-2730.9837921389|-2730.9837921389|-2736.0931023765|-2738.9981905358|-2738.9981905358||-2738.9981905358|-2738.9981905358|-2738.9981905358|-2738.9981905358|-2739.5656673282|-2739.5656673282|-2743.4062970313|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2764.3623311509|-2784.8470346121|-2787.3420180396|-2787.3420180396|-2790.380020044|-2798.7555778266|-2810.4191739734|-2810.4191739734|-2810.4191739734||-2826.0213044149|-2837.2458937944|-2842.4954375493|-2855.5504861659|-2862.8338735177|-2879.8154150196|-2895.9060166885|-2909.8955740983|-2923.2173045537|-2936.3525606152|-2968.7250673502|-3022.4722970558|2842.8085588269|2836.5649222151
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||-50.347414342036|-50.386015935596|-50.428906595107|-50.476562883452|-50.529514314946|-50.588349238829|-50.653721376477|-50.726357084975|-50.80706342775|-50.896737141944|-50.99637460216|-51.107082891289|-51.230092101432|-51.366769001591|-51.51863222399|||-51.687369137767|||||-51.874854597519|-52.083171775021|||-52.314635305579|-52.571817006198|-52.857574451332|-53.175082723702|-53.527869693002|-53.804556764216|-53.804556764216|-53.804556764216|-53.804556764216|||-53.993279955822|-53.993279955822|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|||-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979||-54.415344112979|-54.415344112979|-54.415344112979|-55.072604569976|-55.247338411085|-55.441487123427|-55.657207914919|-55.896897683244|-56.163219648049|-56.287925491418|-56.287925491418|||||||-57.15325054602|-57.559167273356|-58.010185859284|-58.511317621427|-59.068130690474||-59.186811878304|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|||-61.484136116274|-63.537929018082|-64.59769890898|-65.664109898867|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752||-65.782530865752|-65.782530865752|||-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752||-65.782530865752|-65.782530865752|-65.782530865752|||-65.782530865752|-65.782530865752|-67.036145406391|-67.040161562657|-67.26684618073|-67.518717978588|-67.798575531765|-68.109528368628|-68.172257245219|-68.172257245219|-68.580285828021|-69.478095364468|-70.531217071631|-71.312463412924|-71.342547423363|-71.342547423363|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105||-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-73.409674402339|-74.732971558155|-76.053051306364|-76.053051306364|-76.241428602902|-76.241428602902|-76.241428602902|-76.241428602902|-78.112874818397|-78.112874818397|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544||61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||-100.59885386207|-100.59885386207|-102.60983762452|-102.8998195828|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|||85.439660711103|85.439660711103|85.439660711103|85.439660711103|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-98.216234044828|-98.216234044828|-98.216234044828|||-99.977968413636||||-99.977968413636|-99.977968413636||-99.977968413636||||||||||-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|||||||||-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636||-99.977968413636|-99.977968413636|-100.67530622411|-100.67530622411||-100.67530622411|-100.67530622411|-100.80589580456|-102.39543978285|-102.58078985537|-102.58078985537|-105.62263519343|||-105.62263519343|-105.62263519343|-105.62263519343|-105.62263519343|-106.52515021492|-107.80572246102|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341||-108.02351096341|-108.02351096341|||-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.74834551491|-109.55371723878|-110.44857470976|-111.77619412196|-112.80688235773|-115.39653595303|-116.16281772559|-117.01424191732|-118.46026879703|-119.67807644114|-119.80897382349|-120.89885980388|-122.88762200431||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956||-123.3515413956|-123.3515413956|-123.3515413956|||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-125.31129876442|-125.31129876442|-125.31129876442|-125.31129876442||-125.31129876442|-125.31129876442|-125.31129876442|-125.31129876442||-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987||-126.38520646987|-126.38520646987|-128.86859598061|-128.86859598061|-128.86859598061||-128.96510664513|-132.53099585818|-132.53099585818||-133.03443984242|-133.48277070291|-133.48277070291|-133.48277070291|-138.52239233125|-138.52239233125|-138.52239233125|-138.52239233125|-138.52239233125||-138.52239233125|-138.69154703472|-139.91172491536|-139.91172491536|||-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536||-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||-16.37719713967|-16.37719713967|-16.37719713967|-16.37719713967|-16.37719713967|-16.37719713967|-16.863552377411|-16.952983352249|-16.952983352249|-16.952983352249|-16.952983352249|-17.892203724722|-18.576411145023|-18.576411145023|-18.576411145023|-19.751567938914|-20.946186598794|-22.162429554215|||-23.402699504683|-25.336332782982|-27.262591981091|-29.180657756767|-31.089619729742|-32.98846636638|-35.542740407088|-38.047489341209|-40.497210379122|-43.552455976802|-46.502728863113|||-50.003032070126|-50.003368966806||||-50.003743296451|-50.004159218279|-50.004621353644|-50.005134837382|-50.005705374869||-50.00633930541|||-50.007043672677|-50.007826302975|-50.008695892194|-50.009662102438|-50.010735669376|||-50.011928521528|-50.013253912809|-50.014726569788|-50.01636285532|-50.018180950356|-50.020201055951|-50.022445617723|-50.024939575248|-50.027710639165|-50.030789599072|||||||-50.034210665635||-50.038011850706|-50.042235389673|-50.046928210748||-50.052142456387|-50.057936062652|-50.064373402946|-50.071526003274|-50.079473336971|-50.088303707745|-50.098115230828|-50.109016923142|-50.121129914603|-50.134588794003|-50.149543104448|-50.166159004942|||-50.184621116602|-50.196154857991|-50.196154857991||-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|49.803845142009|49.782050157788|49.757833508654|49.730926120726|49.701029023029|49.667810025588||49.630900028431|49.589888920479|||49.544321022754|49.493690025283|49.437433361425|49.374925957139|49.30547328571|49.228303650789|49.142559611988|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|48.86505861868||48.516731798533|48.351924220592|48.288845329179|||48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-55.012015592868|-55.012015592868|-55.180017325409||-55.366685917121|-55.574095463468|-55.661248991721|-55.661248991721|-55.661248991721|-55.661248991721|-56.401387768579|-57.501541965088|-58.223935516764|-58.305810036714|-58.305810036714|-58.305810036714|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155||-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937
06566|101399|/equities/erajaya-swasem|JKSE||-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.1542423399|-411.1542423399|-413.94915815544|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.38281237481|||-428.31423597201|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-436.23575745759|-437.03973050843|-441.4441117388|-441.4441117388|||-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|||-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-446.8968689002||-447.28102729795|-447.28102729795|-447.28102729795|-448.37620377678|-448.37620377678|-448.37620377678|-448.37620377678|-456.86244864087|-463.06938737874|-470.93738085124|-470.93738085124|||||||-470.93738085124|-470.93738085124|-470.93738085124|-470.93738085124|-470.93738085124||-470.93738085124|-470.93738085124|-470.93738085124|-470.93738085124|-475.4859787236|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|||-482.54399122201|-482.93776802445|-483.27156145379|435.93690169849|435.93690169849|435.93690169849|435.93690169849|435.93690169849|430.26322410944|429.73691567715|419.16903170019|419.16903170019|413.41003522243|411.84033353014|411.84033353014|411.84033353014|411.84033353014||411.84033353014|411.84033353014|||411.84033353014|397.71148170016|390.7905352224|381.87837246933|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|380.16304812793|380.16304812793|380.16304812793|378.19896862541|378.19896862541|378.19896862541|372.90453989546|372.90453989546|372.90453989546|372.90453989546|367.88962948623|367.88962948623|367.88962948623||358.67855492128|358.67855492128|352.68957397689|||352.68957397689|349.04885676159|349.04885676159|336.83206306843|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.65549846845|329.6172205205|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-379.43405728814|-379.43405728814|-379.43405728814|-379.43405728814|-386.03784143127|-389.47881658181|-389.47881658181|-396.30979620201|-406.56644022446|-407.69470538335|-407.69470538335|-407.69470538335|-424.99411709261|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-451.55205759483|-456.94673066092|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-472.27159985622|-478.6016458933|-478.6016458933||-478.6016458933|-483.00182877033|-490.77980974481|-494.64423304979|-498.68423833308|-498.68423833308|-501.4269314812|-505.69659053466|-510.37919445658|-510.37919445658|-510.37919445658|-510.37919445658|-510.37919445658|-512.53243828509|-517.1471536501|-522.15247414279|-522.15247414279|-522.15247414279|-525.94719349199|-528.00888085431|-528.00888085431|-528.23208983812|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238||480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|473.90505422515|473.90505422515|468.33894913906|462.9801841223|462.9801841223|456.4544529612
06567|101229|/equities/eratex-djaja-t|JKSE||-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-255.59984313931|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|||-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|||-259.24922284552|-264.16580316169|-267.0731146241|-269.859016249|-271.95446249889|-273.99316357887|-273.99316357887|-276.077979727|||-276.077979727|-276.37521677641|-276.37521677641|-276.37521677641|-276.37521677641||-277.23486526257|-277.23486526257|-277.23486526257|-278.14373046597|-278.14373046597|-278.14373046597|-278.14373046597|-278.14373046597|-278.14373046597|-278.67337375056|-278.67337375056|||||||-278.67337375056|-278.67337375056|-278.67337375056|-279.26342438341|-279.26342438341||-279.29269375934|-281.30685014999|-281.30685014999|-281.30685014999|-285.45205572221|-288.16895080246|-290.04808741044|-290.04808741044|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|||-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325||-292.97786704325|-292.97786704325|||-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-301.53096338138|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-306.48561016057|-306.48561016057|-306.48561016057||-310.20623351174|-315.78470390194|-321.0941154466|||-323.660128274|-324.95569808222|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-382.64250449484|-418.71389388315|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.251277712|376.05697523556|369.67527806859|369.67527806859|359.19475340955|356.26562352703|356.26562352703|356.26562352703|356.26562352703|356.26562352703|356.26562352703|356.26562352703|351.32793028029|351.32793028029|348.88451498291|348.88451498291|348.88451498291|348.88451498291|333.64946109212|328.18444594256|328.18444594256|328.18444594256|319.98271771395|314.5363530155|309.15150335056|307.83500372284|307.20370829981|307.20370829981|306.7818981109|304.64655345655||300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439||300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|299.55642962108|299.55642962108|299.55642962108|299.55642962108|294.69929582849|294.69929582849|289.8881064761
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|113.23924509276|113.23924509276|112.21027232529|110.01141369477|105.06823743863|103.76942893658|103.76942893658|100.02158770731|97.801764119238|96.496005085479|96.496005085479|93.773338983865|92.303709982073|||90.226344424525|90.195938249472|88.896220061077|88.896220061077|86.16246673453|86.013851927255|84.498425140268|84.498425140268|84.498425140268|82.942694600298|81.99188288922|80.046536543578|76.915477214293|76.915477214293|74.607494611025|||74.607494611025|74.607494611025|74.607494611025|72.222305055252|72.222305055252|72.222305055252|72.222305055252|-81.168301691346|||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|||||||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.409224101496||-82.676915668329|-82.804834158431|||-82.804834158431|-83.082813836962|-83.082813836962|-83.082813836962|-83.082813836962|-84.960352989825|-84.960352989825|-84.960352989825|-84.960352989825|-84.960352989825|-86.704139493611|-86.704139493611|-87.337932770679|-89.042147522976|-89.824608358863|-91.194009287625|-92.32667698625|-93.362974429167|-94.014416032408|-95.460462258231|-96.678291398034|-97.721250203065|-97.721250203065|-97.721250203065|-99.245833558961|-99.273148398845|-111.08127599872||88.51694321146|88.51694321146|81.685492457178|||81.483880507976|77.926533897751|77.751704330834|76.557449256482|74.658366606972|74.658366606972|74.658366606972|73.62040734108|72.467119267866|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.500706713837|-82.167451904263|-82.365503298029|-82.365503298029|-82.365503298029|-82.62833699781|-83.253707775344|-84.004119750382|-85.615688611536|-87.128542901706|-87.476158779674|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-90.120351396519|-91.300390440577|-91.389370914293|-91.389370914293|-92.099301015881|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135||81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816||-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-89.298111878684|-90.720124309649|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445
06569|1117906|/equities/estika-tata-tiara|JKSE||-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-211.44830201224|-215.77589112471|-219.91765680523|-229.29340346325|-229.29340346325|-229.99993500533|-229.99993500533|||-229.99993500533|-229.99993500533|-229.99993500533|-229.99993500533|-229.99993500533|-239.44437222815|-242.27152469794|-243.30169410882|-244.00188234314|-248.11320260349|-250.28930651406|-250.28930651406|-250.28930651406|-250.28930651406|-250.28930651406|||-256.21034057118|-263.45593396798|-267.83992663108|-268.71102959009|-272.44722851865|-272.44722851865|-272.44722851865|-275.05247613183|||-280.39164014648|-281.10182238497|-284.22424709442|-284.96080111415|-284.96080111415||-284.96080111415|-284.96080111415|-284.96080111415|-284.96080111415|-284.96080111415|-290.51200123795|-311.23555693105|-313.48395214561|-314.4863606736|-314.4863606736|-314.53821765925|||||||-314.53821765925|-314.53821765925|-324.57643025961|-324.57643025961|-324.57643025961||-324.65282916256|-324.65282916256|-324.65282916256|-324.65282916256|-324.65282916256|273.9030875405|273.9030875405|273.9030875405|273.9030875405|273.9030875405|263.78120837833|258.3124537537|||245.34717083744|233.27463426382|231.86070473758|221.28967193065|214.32185770072|211.77954229648|211.77954229648|211.77954229648|211.77954229648|210.42171366275|209.86106126578|209.86106126578|209.86106126578|208.21082388584|208.21082388584|208.21082388584|208.21082388584||208.21082388584|208.21082388584|||208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584||208.21082388584|208.21082388584|208.21082388584|||208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|162.62313765093|145.1923751677|134.82486129744|132.02762366383|127.69735962647|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|116.04332332922|115.07817694965|115.07817694965|114.75352994406|113.05947771562||111.56608635069|110.79565150076|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|108.64511599447|106.6056844383|103.39520493144|102.78799715202|102.78799715202|102.78799715202|102.78799715202|102.65333016891|97.114811298793|96.851618887399|96.851618887399|95.612909874888|95.480261789101||95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|94.700290876779|86.821346761456|86.821346761456
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-90.040430563524|-96.04492284836|-102.32769205373|-105.58632450415||-106.8736938935|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|||-111.82245745136|-111.82245745136|-111.82245745136||-111.82245745136|-111.82245745136|-111.82245745136||-111.82245745136||-111.82245745136|||-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-117.64850842294||-119.72056491438|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619||-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-124.44453701799|-126.77170779777|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-135.26349635997||-135.26349635997|-135.26349635997|-135.26349635997||-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-140.53616286208|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441||-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441
06572|101230|/equities/ever-shine-tex|JKSE||-31.886249520911|-32.095832801012|-32.328703112236|-33.120306052449|-33.120306052449|-33.120306052449|-33.355895613833|-33.617661793147|-34.575179770164|32.314159777224|32.314159777224|32.314159777224|32.314159777224|30.924888613856|30.924888613856|27.583209570951|27.092455078835|25.491616754261|||25.212907504735|25.125452783038|24.528280870043|-25.746354588842|-25.829282876491|-25.921425418323||-26.023806020359|-26.637562244843|-26.930624716492|-27.534027462769|26.184413930256|26.09379325584|-26.047868837311|-26.047868837311|||-26.047868837311|-26.047868837311|-26.164298708123|-26.268046382027|-26.268046382027|-26.268046382027|-26.268046382027|-26.268046382027|||-26.408940424474|-26.565489360527|-26.739432622808|-26.932702914231|-27.147447682478||-27.386052980532|-27.651169978368|-27.945744420409|-28.27304935601|-29.136721506678|-29.207468340754|-29.786075934171|-30.174167819964|-30.174167819964|-31.131485779551|-31.131485779551|||||||-31.131485779551|-31.131485779551|-33.034984199502|-35.594426888335|-38.104918764817||-40.561020849796|-43.623356499774|-46.581507221971|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811|49.918737713811|||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|||49.918737713811||49.918737713811|49.918737713811||49.918737713811||49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811||||49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811|49.918737713811|||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|-50.979180317988|-51.087978131098|-51.208864590109|-51.343182877899|-51.492425419887|-51.658250466542|-51.842500518379|-52.047222798199|-52.274691997999|-52.527435553333|-52.808261725925|-53.120290806583|-53.466989785093|-53.852210872325|-54.756151306699|-54.756151306699|-54.756151306699|-54.756151306699|-55.284612562999|-55.871791736666|-57.00097810801|-57.00097810801|-57.00097810801|-57.00097810801|-58.389975675567|-59.155528528408|-60.895031698231|52.727742557521|-50.081629999205|-50.081629999205|-50.081629999205|49.918370000795|49.909300000883|49.899222223203|49.888024692448|49.875582991609|49.861758879565|49.846398755073|49.829331950081|49.810368833423|49.789298703803|49.76588744867|49.739874942967||49.710972158852|49.67885795428|49.643175504756|49.603528338618|49.559475931797|49.510528813108|49.456143125676|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989||49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989
06573|101403|/equities/exploitasi-ene|JKSE||-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.5321148156438|-7.5321148156438|-7.924572017382|-8.5426815029407|-8.5426815029407|6.1818746877275|6.1818746877275|5.9798607641416|5.2554008490463|4.3393342767181|3.4325936407979|3.1911323|3.1911323|3.1911323|3.1911323|||3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|||3.1911323|2.990147|2.76683|2.5187|1.77|1.77|-5|-5|||-5|-5|-7|-7|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50|-50|-50|-50|-50|-50|-50|-50||||-50|||-50|||-50||-50|-50||-50||-50||-50|||-50|||-50||-50|||||-50||||-50|-50||-50||-50|-50|||||-50||||-50||||-50|||-50||||-50|||||-50|-50|-50|-50||-50||-50|||-50|-50|-50||-50|-50|||||-50||-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50||||-50|-50|-50|||-50|-50|-50|-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||-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|||-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|||-4.0113|-4.23|-4.23|-4.7|1|-1|-3|-3|||-5|-5|-7|-7|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50|||||-50|-50||||-50||-50||||||||||-50||-50|||||-50||||-50||||-50|||-50|-50|||||-50|-50||-50|||||||-50||||-50||||||-50|-50|||||||-50|-50|||-50|-50|||||-50||-50||-50|-50|||-50|-50|-50|||||-50|-50|||-50||-50||||-50|||-50||-50||-50|||||-50|-50|||||-50||-50|-50||-50||-50||-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|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5701.9931507276||||||||||||||||-5701.9931507276|||||-5868.8812785862|||||||||||||||||||||||||||5635.1116126729||||||||||||||||||||||||||||||||||||||||5635.1116126729||||||||||||||||||||||||||||||||||||||||||5635.1116126729||||||||||||||||||||5635.1116126729|5635.1116126729|5635.1116126729|5635.1116126729||||||5635.1116126729|5635.1116126729|||-6143.7198139367|||-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367||||-6154.3993088038|-6154.3993088038|-6154.3993088038|
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||54.309551667349|54.309551667349|54.309551667349|-75.614263149447|-75.614263149447|-75.614263149447|-75.614263149447|-75.614263149447|-81.571403499386|-88.690448332651|-100.26716481406|79.040537266596|79.040537266596|73.489485851774|66.932762057526|62.814180063918|56.849088959909|52.27676551101|||49.974183901122|43.415759890136|39.461955433485|34.513283814983|33.236982016648|30.360471625491|30.360471625491|30.178301806101|28.642557562334|26.491730624816|23.324145138684|23.304605709649|23.227908283518|23.227908283518|22.323210308669|||22.323210308669|22.323210308669||22.323210308669|22.025789231854||21.917543590949|21.496967396234||||21.496967396234||-22.781147337518|-22.867941486131||-22.964379429035|-23.071532698927|-23.190591887697|-23.322879875219|-23.432479857634|-23.432479857634|-23.432479857634||-23.432479857634|-23.432479857634|-23.432479857634|||||||-23.432479857634|-23.702755397372|-24.262660984409|-24.262660984409|-24.514067760455||22.933249678451|22.933249678451|22.006324765205|-24.884876940184|-25.094307711316|-25.627994117031|-25.627994117031|-25.627994117031|-26.697771241146|-26.886412490162|-27.762680544625|-28.625200605138|||-29.47244511682|-29.6360501298|-29.817833477556|-30.019814975062|-30.24423886118|-30.493598734645|-30.770665260717|-31.078516956352|-32.087241062613|-32.430267847348||-32.811408719275||-33.234898576973|-33.705442863303||-34.228269848114||-35.975855386794|-37.917617096437|||32.0523245723||32.0523245723|31.502582858111|30.891758731234|-35.809924201747|-35.809924201747|-35.809924201747|-35.809924201747|-37.677693557496|-40.752992841663|-43.836658712958|-44.929620792176|-46.144023102418|-49.493359002686|-53.548176669651|-57.609085188502|-62.176761320557|-65.751957022842|-70.502174469824|-78.391304966471|-81.879227740523||-87.088030822804|-87.340315230611|-87.340315230611|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|||-5331.2589684741|-5331.2589684741|-5331.2589684741|-5332.26415861|-5332.26415861|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||||||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5347.0911620425|-5349.8039037561||-5349.8039037561|-5351.0188926513|||-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5353.3343128354|-5353.3343128354|-5353.3343128354|-5353.3343128354|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476||-5362.3302002476|-5362.3302002476|-5362.3302002476|||-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5229.5880150558|5219.3987840195|5219.3987840195|5192.3875377994|5190.1787651264|5190.1787651264|5190.1787651264|5190.1787651264|5187.6986279182|5184.9429199091|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5131.5538729631|5123.9487477368|5090.4986085965|5060.2762317738|5035.0291464154|5024.8513668249|5024.8513668249|5024.8513668249||4985.9459631388|-5087.4893870769|-5087.4893870769|-5087.4893870769|-5087.4893870769|-5116.9326523077|-5117.4251692308|-5117.9724102564|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5134.4719819227|-5136.9133132475|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934||5033.0731304436|5033.0731304436|5033.0731304436|5026.9052065973|5026.9052065973|5026.9052065973|5026.9052065973|5026.9052065973|5013.2280073304|5013.2190326632|5013.2190326632|5013.2190326632|5013.2190326632|5007.7433696258
06578|101231|/equities/fast-food-indo|JKSE||-552.98066354337|-555.64518171485|-556.98516010268|-556.98516010268|-556.98516010268|-565.62573402288|-565.62573402288|-565.62573402288|-572.80637113653|-577.67374570725|-591.97082856362|-604.03805995508|-604.03805995508|-611.96056784578|-611.96056784578|-635.67840871753|-638.5315652417|-655.03507249078|||-675.48647449252|-675.48647449252|-675.48647449252|-675.48647449252|-675.48647449252|-675.48647449252|-688.87386054724|-692.63762283027|-696.81958092252|-709.79953435836|-730.33281595373|-740.64757328193|-750.71952586881|-762.18836207645|-773.82040230717|||-788.41155811908|-802.40173124342|-890.21098142256|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|||||||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|675.39694275261|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|||-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116||-767.1025398116|-767.1025398116|||-767.1025398116|-770.39171090177|-782.65745655753|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321||-783.22963407321|-783.22963407321|-783.22963407321|||-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-788.39113041593|-788.39113041593|-788.39113041593|-789.04570046214|-789.77300051349|-798.91444501499|-801.01605001665|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-807.7665675657|-807.7665675657|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-823.49910979758|-823.49910979758|-823.49910979758|-835.8441697875|-835.8441697875|-835.8441697875|-835.8441697875|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554||-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-860.65878619504|-862.39865132783|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-881.86716934578|-881.86716934578|-881.86716934578||-881.86716934578|-882.76508054531|-882.76508054531|-882.76508054531|-882.76508054531|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|||34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|33.423580789917|||33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|||33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917||33.423580789917|-50.094489717735|-50.094489717735|-50.094489717735|-50.094489717735|-50.094489717735|-50.094489717735|-50.327210797483|-51.030234219426|-53.077406935908|-53.077406935908|||||||-53.077406935908|-53.077406935908|-53.077406935908|-53.077406935908|-55.863785484342||-57.626428315936|-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102||-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102|||-59.613939180102|-61.182154644557|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-66.981288469237|-69.256987188041|54.139403767656|||||54.139403767656||54.139403767656|54.139403767656|||53.099337519618|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.152692797053|-61.134725108517|-61.134725108517|-63.004686950948|-63.004686950948|-63.004686950948|-63.004686950948|-63.616318834387|-65.962576482652|-68.847307202947|-73.830341336608|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001||69.853551362001|69.170612624446|67.039249141901|||67.039249141901|67.039249141901|66.821387935446|63.579319928273|61.143688809193|60.551013455683|60.551013455683|60.551013455683|59.890014950758|59.379993073743|59.379993073743|59.379993073743|59.088881193047|57.76542354783|55.219057381238|55.219057381238|55.219057381238|55.219057381238|53.410063756931|51.073714002334|51.073714002334|51.073714002334|51.073714002334|50.248571113704|48.720634570783|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-59.384470242531|-59.493006219464|-59.493006219464|-59.493006219464|-59.493006219464|-59.493006219464|-62.47902002403|-62.47902002403|-63.310022248922|-63.518545986324|-63.518545986324|-64.798384429249|-64.838661768517|-64.838661768517|-64.838661768517||-65.897507662576|-65.897507662576|-65.897507662576||-65.897507662576|-65.897507662576|-65.897507662576|-65.897507662576|-65.897507662576|-65.897507662576|-66.719452958418|-67.577169953798|-68.246867785091|-68.246867785091|-68.246867785091|-68.246867785091|-69.163186427878|-71.754028021781|-71.754028021781|-71.754028021781|-73.726697801979|-74.251886446643|-75.113207162937|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446||-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446
06580|101406|/equities/first-media-tb|JKSE||38.175851586788|38.084279540876|37.482532823195|37.202814247995|37.114238053328|37.015820059253|35.906466732503|35.284963036115|34.98329226235|34.870324735944|34.74480526216|34.605339180178|34.450376866864|34.278196518738|33.58688502082|32.707650023133|32.341833359037|31.207567151456|||-33.380452643164|-33.533836270183|-33.704262522425|-33.893625024917|-34.104027805463|-34.337808672737|-34.59756519193|-34.886183546589|-35.206870607321|-36.56318956369|-37.792432848544|-38.324925387271|35.305638458588|34.006264953986|32.340294393318|||31.711438214798|30.457153571998||29.674615079997|-32.182418716663|-32.182418716663|-32.182418716663|-32.182418716663|||-32.536020796292|-32.92891199588|-34.032124439867|-34.480138266519|-35.64459807391||-36.160664526566|-37.400738362851|-38.667487069835|-38.797207855372|-40.99689761708|-41.663219574533|-42.403577305037|-43.264498797791|-43.264498797791|-43.264498797791|-43.264498797791|||||||-43.264498797791|-43.264498797791|-43.264498797791|-45.960554219768|-49.17839357752||-53.087103975022|-56.985671083357|-62.039634537064|-66.044038374515|-68.66004263835|-70.400047375945|-71.351910340673|-71.351910340673|-72.175197951448|-72.175197951448|-72.413824631417|-72.413824631417|||-74.404249590463|-74.949166211626|-75.463902166783|-75.463902166783|-75.463902166783|-75.463902166783|-76.263240283652|-76.263240283652|-76.263240283652|-77.236933648503|-78.596592942781|-79.314256437285|-79.314256437285|-79.314256437285|-79.904729374761|-80.01336719365|-80.01336719365||-80.01336719365|-80.01336719365|||-80.01336719365|-80.01336719365|-81.181519104056|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497||-81.226746408497|-81.226746408497|-81.226746408497|||-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-82.317095577651|-82.317095577651|-82.317095577651|-82.317095577651|-84.465550095865|-84.465550095865|-86.049135455987|-86.049135455987|-86.049135455987|-86.049135455987|-86.049135455987|-86.049135455987|-86.214982044428|-86.214982044428|-86.913558079541|-86.913558079541|-87.515064532823|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-92.248482591506|-92.275904433958|-92.275904433958|-94.306560482176|-96.396178313528|-97.995753681698|-99.273059646331|-100.69228849592|-101.38032055103|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816||-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-108.15457553512|-110.3939728168|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844||96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844
06581|101604|/equities/tiga-pilar-sej|JKSE||-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-124.1195692499|||-124.28335973924|-124.28335973924|-124.28335973924|-124.81484415471|-127.6831601719|-130.42573352433|-131.02859280481|-131.47033447613|-131.47033447613|-131.47033447613|-131.47033447613|-131.47033447613|-133.41148275126|-133.90990629409|-133.90990629409|||-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|||-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409||-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-136.78878477122|-137.03194070126|-137.03194070126|-137.03194070126|-137.98387740896|||||||-137.98387740896|-138.08076462134|-138.08076462134|120.40154217915|120.40154217915||120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|||120.05726908794|119.30417480253|119.30417480253|119.30417480253|119.30417480253|118.50463866948|118.33848741053|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066||118.13438383066|118.13438383066|||118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066||118.13438383066|106.37153758962|-150.47606934487|||-153.91785482763|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|113.53999088317|111.62138667102|111.62138667102|111.62138667102|105.19042963447|104.29002693343|-123.57404082293|-123.57404082293|-123.57404082293|-123.57404082293|-125.91560091437|-127.62368680745|-127.62368680745|-127.62368680745|-127.62368680745|-129.24529235487|-129.24529235487|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357||-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-132.73589288174|-137.87321431305|-140.30357145894|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-143.88721641137|-144.20801823486|-145.5644647054||-145.96051633933|-147.40057371037|-147.72285967818|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461
06582|101232|/equities/fks-multi-agro|JKSE|||6162.7564091661|||6058.6182324068|6054.0202582297||6048.9113980331||6043.2348867034|6036.9276518927||6029.9196132141|||||6022.1329035712|||5888.481003968||||||5537.20111552||||||||5535.7790172444|||5534.1989080494||5532.443231166|||||||||5530.4924790733|||||5528.3249767481|5525.9166408312|||||5523.2407120347|||5520.2674578163|||||||||5516.9638420181||5513.2931577979||||5509.2146197755||||||5504.6829108616|||||||||||5499.6476787351||||||||||||||||||||||||||||||||5494.0529763724||5487.8366404138||||||||5480.9296004597||5473.2551116219||-5544.7467757754|||||||||||||||||||||||||||-5544.7467757754|||||||||||||||||||-5555.274195306|-5566.9713281178||||||||||-5579.9681423531||-5594.409047059|-5610.4544967322|-5628.2827741469||||-5648.0919712743|||-5670.1021903048|||-5694.5579892276||-5721.7310991418||-5751.9234434909|-5785.4704927676|||||||||||-6172.744991964||-6207.2166577378||-6252.462953042|||||||||||-6277.7366144911||-6339.151793879|-6410.1686598656|-6450.1873998506|-6483.5415553896|-6520.6017282106|-6561.7796980118|
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|||146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|||146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|-174.08764096682|-174.08764096682|-174.08764096682|||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|||||||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.52145537287|||-174.52145537287|-174.52145537287|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-177.69130677955|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629||-179.90297475629|-179.90297475629|||-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629||-179.90297475629|-179.90297475629|-179.90297475629|||-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-180.94774972921|-184.10861081024|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|149.44841333848|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656||136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|-151.13564397693|-151.13564397693|-151.13564397693|-151.81738219659|-152.57486910733|-152.91652123036|-154.51835692263|-155.85372991403|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744||-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744
06584|101407|/equities/fortune-indone|JKSE||1318.2749179728|1159.7499088587|1040.2776765097|-1084.4411401115|-1084.4411401115|998.39873320944|913.22081467715|821.35646075239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.72940083599|655.25488981777|573.33876646419|515.37640718243|426.80711909159|379.00791010177|339.3421223353|316.04680259477|307.97136122811|307.97136122811||270.85706803124||||||||||246.28563114582||202.53959016202|174.76621129114|134.96245699015|-149.98496983518|-149.98496983518|-149.98496983518|-150.93206152492|-150.93206152492|-152.03562391658|-153.26180435175|-154.45756039083|-156.49253825903|-156.49253825903|-156.49253825903|-156.51906596053|-156.51906596053|-156.51906596053|-156.51906596053|-156.51906596053||-160.24340662281|-160.74419502159|-160.74419502159|||-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-164.49355002399|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-172.34779466626|-172.34779466626|-172.34779466626|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-174.3130754773||-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-175.62563941922|-177.08404379913|-180.74697366136|-180.74697366136|-180.74697366136|-181.77441517929|-182.41601686588|-184.68446318431|-186.09384798256|-186.31339257107|-186.31339257107|-189.18154730119|-189.53580322404|-189.53580322404|-189.53580322404|-189.53580322404|-189.53580322404|-189.53580322404|-189.5953369156|-191.74115668592||-191.74115668592|-192.96635785708|-192.96635785708|-192.96635785708|-192.96635785708|-192.96635785708|-192.96635785708|-196.01817539676|-200.13130599639|-202.04482221777|-202.04482221777|-207.49424690863|-207.65226508424|-207.65226508424
06585|101408|/equities/fortune-mate-i|JKSE||-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-160.46670079076|-163.12966754529|||-168.9218528281|-171.80205869789|-173.45315888628|-173.45315888628|-175.00350987365|-177.10927144895|-177.10927144895|-181.17696827661|-182.45712281147|-182.45712281147|-182.45712281147|-182.45712281147|-185.45235867941|-186.33595408824|-189.76217120915|||-190.12463467684|-191.63848297426|-193.32053663807|-196.35615182008|-197.38021377533|-197.38021377533|-197.38021377533|-197.38021377533|||-197.38021377533|-197.38021377533|-197.38021377533|-200.92245975037|-203.96939972263||-207.52155524737|-215.24617249708|-217.32908055231|-224.28898833619|-224.28898833619|-230.48776481798|-235.15307201998|-240.00341335554|-249.53507821671|-249.53507821671|-250.37230912968|||||||-256.6263075675|-256.6263075675|-270.58478618612|-275.98309576235|-287.64788418039||225.94679535512|202.05199483903|-217.2057683964|-217.2057683964|-217.2057683964|-217.99419533114|-217.99419533114|-217.99419533114|-220.32688370126|-220.44059716205|-220.44059716205|-224.28476976962|||-224.28476976962|-224.28476976962|-225.14974418847|-231.49971576496|-237.03668612958|-237.03668612958|-241.48520681065|-247.76134090072|-250.40148988969|-254.86898475952|-254.86898475952|-254.86898475952|-256.83811352472|-256.83811352472|-256.83811352472|-264.48679280524|-265.89546338167||-265.89546338167|-265.89546338167|||-271.77273709075|-276.96970787861|-281.96634208735|-288.05874422702|-288.05874422702|-288.05874422702|-288.05874422702|-297.73193803002|-302.59104225557|-305.32338028397|-308.0259780933|-316.58442010367|-319.48617298171|-319.48617298171|-319.48617298171|-324.00762096508|-324.00762096508|-326.67513440564|-335.63903822849|-340.93226469832|-345.92473855369|-353.80526505966|-363.67251673296|-369.96946303662|-380.9101001874|-380.9101001874|-380.9101001874||-386.90011131934|-390.55567924371|-393.44263270742|||-393.44263270742|-393.44263270742|-403.04736967491|-408.16374408323|-416.07082675915|-424.74536306572|-430.71707007302|-441.46341119225|-449.18156799139|-461.53507554598|-473.26119505109|-480.06799450122|-497.96443833468|-505.51604259409|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-520.65795761971|-600.17550846635|354.02475466187|354.02475466187|354.02475466187|354.02475466187|333.63861629097|330.03513894508|330.03513894508|330.03513894508|270.15015438343|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-340.16650955682|-344.6411229505|-347.57958024231|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002||-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-347.83395470002|-350.59384587979|-354.59871560971|-356.07190663991|-357.70878556236|-357.89920333209|-366.36744163635|-372.6699363722||-382.38382212471|-386.94146672169|-391.46329350912|-394.05254793657|-402.88671843755|-408.9091284777|-412.38886445194|-412.38886445194|-412.38886445194|-412.38886445194|-412.38886445194|-412.38886445194|-422.91417291685|-422.91417291685
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||-222.77288443119|-229.58098270132|-235.08998077925|-242.54442308805|-245.27158120895|-246.07953467661|-249.97726075179|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|||-250.31645420779||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779||-250.31645420779|-250.31645420779|||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-251.35364717012|-251.35364717012|-252.94277428409|||||||-252.94277428409|-253.4108324495|-253.4108324495|-253.83014521753|-253.83014521753||-253.83014521753|-253.83014521753|-253.83014521753|-257.47793913059|-260.1977101451|-264.88634460566|-267.09593845074|-268.32882050082|-269.825704322|-269.825704322|-271.95641567139|-271.95641567139|||-271.95641567139|-271.95641567139|-272.02618667245|-272.02618667245|-272.02618667245|-272.02618667245|-272.02618667245|-272.02618667245|-275.58465185827|-275.82055784972|-275.82055784972|-278.91173094413|-285.15875300979|-285.15875300979|-285.15875300979|-288.28750334421|-288.87500371579||-294.27045173422|231.57093409528|||231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013||225.12262565013|225.12262565013|225.12262565013|||225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|220.91402850015|220.68225388905|216.5358376545|214.70648628278|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|210.07315519082|210.07315519082|210.07315519082|210.07315519082|196.85906132313|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385||-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-276.76844271539|-280.56597866097|-280.56597866097|-281.61176771052|-281.61176771052|-281.61176771052|-285.34640856725|-286.99556613241|-286.99556613241|-288.77285125823|-294.19205695359|-296.74815257684|-296.74815257684|-296.74815257684|-296.74815257684|-296.74815257684|-296.74815257684|-307.02919155135|-307.02919155135|-307.02919155135|-307.02919155135|-319.17270518087|-319.17270518087||-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838
06588|101410|/equities/gajah-tunggal|JKSE||1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1024.9602563972|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|||-1165.5556976501|-1177.0063307223|-1186.118145247|-1194.5757169411|-1197.5841299346|-1210.6490332606|-1213.4989258451|-1221.7183750116|-1221.7183750116|-1221.7183750116|-1221.7183750116|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|||-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|||-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549||-1236.4479511549|-1236.4479511549|-1236.4479511549|-1282.7199457277|-1324.4110508086|-1324.7358651958|-1324.7358651958|-1343.0398502175|-1385.3220557972|-1414.5245064414|-1448.9161182682|||||||1218.1355005704|1218.1355005704|1218.1355005704|1218.1355005704|1218.1355005704||1107.7956112076|1107.7956112076|1107.7956112076|1107.6489027255|1107.6489027255|1104.887669695|1065.4307441055|1043.132897585|1043.132897585|1043.132897585|1043.132897585|1036.5104176123|||1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135||-1174.2721138135|-1174.2721138135|||-1174.7467931261|-1175.8297701401|-1200.088633489|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|969.78113279975|918.64570311084|907.29291795484||907.29291795484|907.29291795484|907.29291795484|||907.29291795484|907.29291795484|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|851.51838799186|792.70901995406|792.70901995406|792.70901995406|792.70901995406|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|628.79172744613|-730.3113436273|-730.3113436273|-730.3113436273|-730.3113436273|-743.40149291923|-761.00165879914|-767.25513431993|-767.25513431993|-786.95014924436|-793.61362481994|-793.61362481994|-793.61362481994|-793.61362481994|-801.51513868883|-803.00087611636|-803.00087611636|-803.00087611636|-823.61208457373|-825.50874638732|-825.50874638732||-837.78749598591|-845.31943998435|-863.13271109372|-882.09190121525|-882.25912375205|-882.25912375205|-882.25912375205|-896.39902639117|-907.94336265685|-916.88151406317|-921.25723784797|-927.3384606968|-927.3384606968|-927.3384606968|-927.51518167475|-927.51518167475|-927.51518167475|-927.51518167475|-933.75331070957|-933.75331070957|-944.72590078841|-961.91766754267|-974.3529639363|-994.60968989891|-994.60968989891|-994.60968989891|-997.89965544323|-1005.9996171591|-1039.9995746213||-1048.3328606903|-1049.3924206053|-1049.3924206053|-1086.3167635189|-1086.3167635189|-1086.3167635189|-1107.8519594655|-1110.6688438506|-1111.0923783958|-1111.0923783958|-1111.0923783958|-1223.4359759954|-1275.1808309772|-1275.1808309772
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|333.78432291199|321.42702545777|314.80780606419|313.66395810394|313.66395810394|310.29328678215|303.21476309128|-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|||-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|-336.25446952342|-342.06052169269|-343.51169076965|-343.56854529961|-344.52060588846|-346.98126581965|-346.98126581965|-346.98126581965|-346.98126581965|-346.98126581965|||-346.98126581965|-347.97918424406|-350.0879824934|-353.20886943711|-356.12096604123|-358.80107337914|-360.22341486572|-373.69268318413|||-376.02800393102|-376.02800393102|-378.58667103447|-388.9851900383|-394.87243337589||-401.4138148621|-408.12646095789|-415.14051217543|-429.93390241715|-436.59322490794|-461.32580545327|335.83477854877|335.83477854877|335.83477854877|335.83477854877|-407.47558203856|||||||-407.47558203856|-407.47558203856|-407.47558203856|-425.30620226507|-426.22911362785||-426.36568180873|-432.89393938097|-432.89393938097|-432.89393938097|-435.4377104233|-439.59745602589|-445.66384002876|-449.40426669863|-455.11585188736|-456.90650209707|-461.34055788563|-464.3783976507|||-468.86488627856|-472.96098475395|-476.8455386155|-486.93948735056|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-493.44447751147|-493.44447751147|-493.44447751147|-501.93830834608|-515.48700927343|-525.65223252603||-530.16914725114|-533.07683027905|||-537.46522256673|-537.46522256673|-543.62802507414|-555.80891674904|-556.6765741656|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-592.36962139124|-608.18846821249|-618.54274245832|-639.4919360648|-653.65770673867|-659.8418963763|-684.37988486255|-707.08876095839|-733.1898283437|-733.1898283437|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081||-775.97899623081|-775.97899623081|-775.97899623081|||-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-798.86555136756|-832.90616818618|572.8434328812|572.8434328812|572.8434328812|572.8434328812|572.8434328812|572.8434328812|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-844.25071895333|-892.93915920164|-892.93915920164|-924.5990657796|-1061.6055056827|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082||712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082||712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|647.77458546758||606.15855345346|606.15855345346|606.15855345346
06590|101411|/equities/garda-tujuh-bu|JKSE||247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|196.63779348673|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-266.95617282975|||-280.72908092194|-290.69897880216|-295.55442089129|-298.50491210143|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|||252.25689838987|252.25689838987|240.95210932208|-311.05912429373|-311.05912429373|-315.84347143748|-325.93719048608|-332.37465609565|||-335.73399396374|-335.73399396374|-335.73399396374|-335.73399396374|-335.73399396374||-341.26419007869|-341.26419007869|-351.96021119854|-353.86116628341|-353.86116628341|-353.86116628341|-353.86116628341|-354.62351809268|-362.69279788075|-368.88088653417|-376.20011870256|||||||-376.20011870256|-376.20011870256|-386.77790966952|-393.75323296613|347.53208458861||347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|341.37639472417|341.37639472417|||341.37639472417|341.37639472417|341.37639472417|341.37639472417|335.64043858241|334.26715398046|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741||331.31010451741|331.31010451741|||331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|327.69461721182|327.69461721182|327.69461721182|327.69461721182|327.69461721182|324.88290801313|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881||324.71169799881|324.71169799881|324.71169799881|||324.71169799881|324.71169799881|324.71169799881|-421.77568148295|-421.77568148295|-445.08409053662|-453.64898948513|-454.05443276125|-478.17159195695|-502.85732439661|-522.61924932957|-526.69993049323|-526.69993049323|-526.69993049323|-549.66658943692|-571.6295438188|-590.58838202089|-602.98709113433|-614.20787903814|-632.77515930635|-632.77515930635|-660.30573256261|-690.8952584029|-696.66139822544|-731.73488691716|-751.92765213017|-790.47516903353|-795.33287933269|-795.33287933269|-795.33287933269|-829.81431036965|-872.84923374406|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-954.28034860284|665.08598937921|665.08598937921|618.15109931023|572.11233256692|496.23592507436|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-737.30767179596|491.33190036716|491.33190036716|491.33190036716|491.33190036716||491.33190036716|491.33190036716|491.33190036716|491.33190036716|491.33190036716|||||||440.84185230514||440.84185230514|436.57992058314|436.57992058314|436.57992058314|436.57992058314|436.57992058314|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883||377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|282.97938196086|282.97938196086|275.97709106763|227.53010118625|167.08900131806|166.87666813117|164.75185347908
06591|101412|/equities/garuda-indones|JKSE||49.704341249431|-51.513158951319|-51.513158951319|-51.681287723688|-51.868097470765|-52.075663856405|-52.306293173784|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|||-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-55.283889232485|-56.037654702761|-56.486283003067|-56.762536670075|-58.069485188972|-58.743872432191|-60.048747146879|-60.720830163199|-61.689811292443|-61.988679213826|||-62.395993434604|-62.395993434604|-62.395993434604|-62.413571240883|-62.413571240883|-62.413571240883|-62.515079156537|-63.294532396152|||-63.382813773502|-63.923226880867|-63.923226880867|-65.364522482797|-65.364522482797||-65.364522482797|-65.364522482797|-65.364522482797|-65.960580536441|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|||||||-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897||-66.666115378897|-69.962350420997|-78.291500467774|65.652468558303|65.652468558303|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|||-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362||-75.863378284362|-75.863378284362|||-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-77.454788005385|-77.454788005385|-78.949764450428|-80.277516056031|-80.641684506701|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099||-82.216247769099|-82.624482536487|-82.624482536487|||-82.624482536487|-87.193869484985|-88.214653685167|-88.214653685167|-90.960726316852|-91.658746662349|-91.658746662349|-91.658746662349|-92.287496291499|-92.325783664608|-92.325783664608|-92.325783664608|-92.584204071786|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-95.103265521706|-96.503628357452|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048||-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-101.15973595609|85.925754955902|85.925754955902|85.925754955902|85.925754955902|85.925754955902|76.195283284336|66.550314760373|60.389238622637|59.955897100671|59.955897100671||59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671
06592|1052356|/equities/garuda-maintenance-facility|JKSE||49.811454591268|49.811454591268|49.346060656964|49.051178507738|49.031134547889|49.031134547889|49.031134547889|49.031134547889|49.031134547889|49.031134547889|49.031134547889|43.867927275432|-48.940830524158|-48.940830524158|-53.180037684145|-53.180037684145|-53.438318128575|-53.438318128575|||-54.431464587305|-55.42384954145|-55.765911579493|-55.765911579493|-55.765911579493|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.568580548131|-57.576200609034|||-58.27301451908|-58.27301451908|-58.27301451908|-58.27301451908|-58.27301451908|-58.27301451908|-58.747793910088|-59.553104344543|||-60.05900482727|-60.398894252522|-60.776549169469|-61.196165743854|-61.347118202289||-61.347118202289|-62.052353558099|-62.947059508999|-63.496732787776|-64.107480875307|-65.286089861452|59.304847033299|59.304847033299|59.304847033299|59.304847033299|58.56094114811|||||||57.234379053456|-64.35897111194|-64.35897111194|-64.35897111194|-64.35897111194||-69.343301235489|-73.937001372766|-81.596668191962|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776||74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776||74.524681972776|74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.194091080862|73.918630964027|73.918630964027|73.812936850518|73.812936850518|73.812936850518|73.681040945019|73.534489938911|72.871655487678|72.484438254703|72.484438254703|72.484438254703|72.353967771228|72.353967771228|72.353967771228|72.353967771228|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546||-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-87.759688089495|-89.17743121055|-93.183552999289|76.88480230064|76.88480230064|76.88480230064|69.816447000711|63.851607778568|58.501786420631|55.946429356257|-63.006039567876||-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876
06593|955953|/equities/garuda-metalindo-tbk|JKSE||865.91678970337|865.91678970337|865.91678970337|865.91678970337|859.64092952175|859.64092952175|859.64092952175|859.64092952175|859.64092952175|859.64092952175|859.64092952175|857.10103280195|849.69263308883|849.69263308883|848.62492332446|848.62492332446|848.62492332446|848.62492332446|||848.62492332446|848.62492332446|848.62492332446|846.80547036051|831.45052262279|825.40187978122|825.40187978122|818.77986642358|775.03318491508|738.92576101676|738.27607821229|738.27607821229|738.27607821229|725.58453134699|-797.59465519787|||-797.59465519787|-797.59465519787|-797.59465519787|-797.59465519787|-797.59465519787|-798.13395774742|-798.13395774742|-798.13395774742|||-798.75995305269|-820.56661450299|-833.40734944776|-847.3820706041|-847.3820706041||795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|768.51114890884|761.57907943599|||||||761.57907943599|761.57907943599|760.64342159555|759.60380177283|758.44866863648||758.23909708207|758.23909708207|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|748.46436599545|||748.46436599545|748.46436599545|748.46436599545|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-803.18429824416|-803.18480146953|-803.18480146953|-803.18480146953||-803.18480146953|-807.66642156732|||-807.66642156732|-810.74046840813|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755||-811.43066924755|-811.43066924755|-811.43066924755|||-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-812.70074360839|-821.61193734265|-847.34659704739|-897.0517744971|-948.39086055233|910.19086343987|910.19086343987|910.19086343987|906.60095937763|891.50106597515|890.00118441683|-852.22090620352|-852.46767355947|-852.74185951052|-853.04651056724|-853.38501174138|-853.76112415709|-854.17902684121|-854.6433631569|-855.15929239656|-855.73254710729|-863.03616345254|-870.04018161393|-870.04464623771|-870.04960693078|-870.05511881198|-870.06124312442|-870.06804791603|-870.07560879559|-870.08400977287|-870.09334419208|-870.10371576898|-870.11523974331|-870.12804415923|-870.14227128804|-870.15807920893|-870.17564356548|-870.1951595172|-870.216843908|-870.24093767555|-870.26770852839|-870.29745392043|-870.33050435604|-870.36722706226|-870.40803006918|-870.45336674354|-870.50374082615|-870.55971202906|-870.62190225451|-870.69100250501|-870.76778056112|-870.85308951236|-870.94787723595|-871.05319692883|-871.17021880982||-871.30024312202|-871.44471458002|-871.60523842224|-871.78359824694|-871.98177582993|-872.20197314437|-872.44663682708|-872.71848536342|-873.02053929269|-873.35615476965|-876.22906085517|872.52326571648|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325||872.36467588325|872.36467588325|872.36467588325|872.36467588325|870.40519542583|868.22799491759|828.30888324177|813.12098137974|812.91220153304|812.68022392561|812.42247102845|812.1360789205|811.81786546722|811.46429496358
06594|1097268|/equities/garudafood-putra-putri|JKSE||-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-389.02002095029|-389.02002095029|-389.02002095029|-389.46668994476|-392.40743327196|-392.45270363551|-395.28078181724|-395.51273225958|-395.51273225958|-395.51273225958|-403.45859139954|-410.06510155504|-411.29455728338|||-411.32728587042|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|||-429.64052197661|-429.64052197661|-430.60057997401|-431.22286663779|-431.91429626421|-436.68255140468|-439.53616822742|-442.13377602387|||-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387||-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|||||||-442.13377602387|-442.8441679307|-442.8441679307|-443.9194725617|-443.9194725617||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617||-443.9194725617|-443.9194725617|||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-445.79941395745|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536||406.65428806151|-425.53595601988|-425.53595601988|||-425.53595601988|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-431.9230053461|-434.25062388407|-434.25062388407|-436.2784709823|-443.14712748888|-443.14712748888|-443.14712748888||-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-445.94125276543|-446.32253427831|-446.32253427831|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-448.80157849492|-450.77953166103|-452.19947962336|-453.33275513707|-457.5919501523|-460.01898434278|-460.01898434278|-460.01898434278|-460.01898434278|-460.01898434278|-460.01898434278||-460.01898434278|-467.68776038086|-474.54195597874|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||50.350257392206|50.350257392206|50.350257392206|50.350257392206|50.350257392206|50.350257392206|50.350257392206|50.350257392206|-50.944158453104|-51.049064947894|-51.165627719882|-51.29514191098|-51.439046567755|-51.598940630839|-51.776600700933|-51.974000778814|-52.193334198682|-52.437037998536|||-52.707819998373|-53.008688887081|-53.342987652312|-53.714430724792|-54.127145249768|-54.585716944187|-55.095241049097|-55.661378943441|-56.290421048268|-57.489356720297|-58.932618578108|-59.258465086787|-59.398294540874|-60.053660600972|-61.059622889968|||-62.288469877743|-63.042744308603|-63.158604787337|-63.369828240517|-63.369828240517|-63.369828240517|-63.855364711685|-66.39484967965|||-66.994277421834|-68.400342496091|-68.400342496091|-69.798981430315|-69.798981430315||-69.798981430315|-69.798981430315|-69.798981430315|-69.798981430315|-69.798981430315|-69.798981430315|-69.798981430315|-69.798981430315|-71.387757144794|-74.764174605327|-78.237971783696|||||||-78.749650071591|-78.749650071591|-78.749650071591|-78.749650071591|-78.749650071591||-78.749650071591|-83.110722301768|65.09919744248|49.110219380534|-55.48864513274|-55.709605703045|-55.955117447828|-56.227908275364|-56.531009194849|-56.867787994277|-57.241986660308|-57.657762955897|||-58.119736617664|-59.133040686293|-59.300050229991|-59.300050229991|-60.555611366657|-61.339568185174|-62.209343438487|-62.209343438487|-63.565937153874|-63.962152393194|-64.902391547993|-65.638754997522|-65.638754997522|-65.709727775025|-67.115883037858|-67.115883037858|-67.115883037858||-67.115883037858|-67.115883037858|||-70.517647819842|-72.519608688713|-74.02420825767|-74.02420825767|-74.360231397412|-75.315100490632|-75.315100490632|-75.405667211813|-76.506296902014|-77.618107668905|-77.769611117724|-77.769611117724|-77.769611117724|-77.769611117724|-77.769611117724|-80.632901241915|-80.92544582435|-82.250495360389|-82.611661511544|-83.012957235049|-84.29217470561|-84.419992737462|-84.419992737462|-84.419992737462|-85.164198967464|-85.164198967464|-85.164198967464||-85.164198967464|-85.164198967464|-85.164198967464|||-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-87.071332186071|-89.023702428968|-90.37064805071|-90.37064805071|-90.37064805071|-92.911831167456|-93.790923519396|-94.545470577106|-95.883856196785|-98.195797044462|-98.195797044462|-98.195797044462|-98.195797044462|-98.195797044462|-101.55088560496|-102.55653956106|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-108.8044307731|-109.81697534776|-109.81697534776|-109.81697534776|-109.81697534776|-109.81697534776|-116.68552816418|-119.48392018242|-123.48213353603|-124.21833867446|-124.21833867446||-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-130.63148741606|-135.20165268452|-138.55739187168|-139.35376114086|-139.35376114086|-139.35376114086|-144.28195682317|-144.73081089281|-144.73081089281|-145.92312321423|-147.63680357137|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-151.48460898947|-151.48460898947||-152.92734332163|-154.14149257959|-154.76832508844|-155.68702787604|-157.70780875116|-159.73425131135|-159.73425131135|-159.73425131135|-159.73425131135|-159.73425131135|-159.73425131135|-165.53805701261|-173.3756189029|153.88074170824
06596|101413|/equities/gema-grahasara|JKSE||231.91559820222|231.91559820222|231.91559820222|231.91559820222|231.91559820222|231.91559820222|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|||||||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|202.54180729322|||202.54180729322|202.54180729322|-282.83727494664|||-282.83727494664|-291.37474994071|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-307.4453032615|-312.40160896481|-312.40160896481|-313.89067662757|-322.7168847254|-322.7168847254|-327.35209413933|-335.03962239423|-335.03962239423|-341.81434863486|-341.81434863486|-343.12705403873|-352.03006004303|-353.43587536289|-353.43587536289|-353.43587536289|-353.43587536289|-353.43587536289|-356.92875040321|-367.03194489246|-379.14660543606|-386.16289492896|-410.84766103218|291.68633603268|291.68633603268|291.68633603268|246.0959289252|-320.60259356736||-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-321.06864395224|-321.06864395224|-321.06864395224|-321.06864395224|-321.06864395224|-321.40960439138|-333.97089527721|-333.97089527721|-333.97089527721|-333.97089527721|-334.53891076754|-334.53891076754|-334.53891076754|-334.53891076754|-334.53891076754|-334.53891076754|-345.45049542981|-345.45049542981|-345.45049542981||-345.45049542981|-345.45049542981|-345.45049542981|-345.45049542981|-350.26818787621|292.75863091141|292.75863091141|292.75863091141|292.75863091141|292.75863091141|276.40964459727|276.40964459727||276.40964459727
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||-161.78761476523|-161.78761476523|-164.43068307248|-167.64520341386|-169.32800379318|-174.14222643687|-175.04691826319|-175.84319198779|-175.84319198779|-175.84319198779|-175.84319198779|-176.88132443088|-186.86813825653|-189.96459806281|-198.57177562534|-198.96863958372|-220.46515509302|-262.35017232557|||204.5973304788|204.5973304788|204.5973304788|204.5973304788|204.5973304788|202.33036719866|200.70040799852|195.22267555391|194.13374026448|194.13374026448|194.13374026448|194.13374026448|194.13374026448|194.13374026448|194.13374026448|||186.35218143276|186.35218143276|186.35218143276|180.61353492528|177.64307416283|177.64307416283|177.64307416283|177.64307416283|||177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283||177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|174.8256379587|173.69515328744|163.51996356829|||||||163.51996356829|163.51996356829|163.51996356829|163.51996356829|151.5777372981||143.18685684164|143.18685684164|143.18685684164|143.18685684164|143.18685684164|143.18685684164|143.18685684164|140.81872982405|134.68747758227|116.81941953586|-136.05120401329|-136.05120401329|||-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329||-136.05120401329||-136.05120401329|-138.60025186825|||-138.60025186825|-139.94472429806|-142.17383305632|-142.17383305632|-142.17383305632|-143.22078155102|-143.22078155102|-144.69232290249|-144.69232290249|-148.60258100277|-148.96238820681|-148.96238820681|-148.96238820681|-150.73598689646|-151.53998544051|-154.63578449446|-154.63578449446|-158.1244253018|-158.1244253018|-163.47158366866|-164.52398185407|-164.5851627828|-164.5851627828|-169.41860464034|-169.41860464034|-169.41860464034|-172.79844960037||-175.77605511153|-180.08450567947|-182.36358725861|||-182.36358725861|-185.07065250957|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.76580168186|-193.57311297985|139.01606485038|139.01606485038|139.01606485038|139.01606485038|139.01606485038|139.01606485038|131.12896094487|119.6988454943|118.16538388255|114.73931542506|111.43257269451|109.95688984157|-143.79370392102|-143.79370392102|-143.79370392102|-143.79370392102|-143.79370392102|-145.65967102336|-147.34407891485|-148.91861594425|-148.91861594425|-150.63179549362|-152.59088388179|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-156.04303080494|-158.99225644993|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-160.22685371771|-160.22685371771|-160.22685371771||-160.22685371771|-160.22685371771|-160.22685371771|-160.22685371771|114.53912363979|114.53912363979|114.53912363979|114.53912363979|114.53912363979|114.53912363979|114.53912363979|113.82124848866|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|106.21351305495|102.41054558749|102.41054558749|102.41054558749|102.41054558749|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462||-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462
06598|1073263|/equities/gihon-telekom|JKSE||-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1841.8822862735|-1841.8822862735|-1841.8822862735|-1862.6469847484|-1864.052205276|||-1902.2802280844|-1949.7558089827|-2003.3397877585|1758.8089040018|1758.8089040018|1699.5171654343|1699.5171654343|-1787.5210350695|-1787.5210350695|-1787.5210350695|-1847.9272037895|-1847.9272037895|-1855.3288117826|-1855.3288117826|-1855.3288117826|||-1856.6816318355|-1856.6816318355|-1856.6816318355|-1856.6816318355|-1856.6816318355|-1873.139312427|-1873.139312427|-1873.139312427|||-1873.139312427|-1873.139312427|-1873.139312427|-1878.7659026967|-1883.0732252186||-1914.2525334742|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|||||||1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778||1827.6919979778|1827.6919979778|1816.3244421975|1806.7585706142|1806.7585706142|1800.3992738192|1800.3992738192|1800.3992738192|1795.624374259|1795.624374259|1795.624374259|1795.624374259||||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1795.624374259|||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1753.7611443883|-1851.8449382405|||-1851.8449382405||-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1865.9734250284|1802.807305524|1802.0277425416||1802.0277425416|1802.0277425416||1802.0277425416|1802.0277425416|||1802.0277425416|1801.1419361573|1797.9354846192|1773.610638916|1773.610638916|1773.610638916|1773.610638916|1773.610638916|1773.610638916||1773.610638916|1773.610638916|1773.610638916|1773.610638916|1773.610638916||1773.610638916|1773.610638916|1773.610638916|1773.610638916||1773.610638916|1773.610638916|1773.610638916|1756.803257921|1756.803257921|1756.3917869725|1756.3917869725||1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725||1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725
06599|1155107|/equities/ginting-jaya-energi|JKSE||-23.155205462961|-24.005783847734|-25.561982053038|-27.291091170043|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.34737512306|25.342746761654|25.342746761654|23.936385290726|21.707094767474|18.952327519415|||17.502586132684|-19.699671234596|-19.699671234596|-19.699671234596|-19.699671234596|-19.699671234596|-20.610745816217|18.968215041707|18.968215041707|18.631350046341|17.479277829268|16.310308699187|15.122565221318|13.913961357021|12.182179285578|||11.257976983976|10.842196648862|10.102440720958|9.1693785788422|-11.487639119221|-11.487639119221|-11.487639119221|-11.487639119221|||-11.487639119221|-11.487639119221|-12.375154576912|-12.972393974347|-14.080437749274||-15.148748627262|-15.148748627262|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000002||-50.000000000002|-50.000000000002||||-50.000000000002||-50.000000000002||-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004||-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006||-50.000000000007|-50.000000000008|-50.000000000008|||-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.000000000019|-50.000000000022||-50.000000000024|-50.000000000027|-50.00000000003|-50.000000000033|-50.000000000037|-50.000000000041||-50.000000000045|-50.00000000005|-50.000000000056||-50.000000000062|-50.000000000069|-50.000000000077|-50.000000000085|-50.000000000095|-50.000000000105|-50.000000000117|-50.00000000013|-50.000000000144|-50.00000000016|-50.000000000178|-50.000000000198||-50.00000000022||-50.000000000244|-50.000000000271|-50.000000000301|-50.000000000335|-50.000000000372|-50.000000000413|-50.000000000459|-50.00000000051|-50.000000000567|-50.00000000063|-50.0000000007|-50.000000000778|-50.000000000864|-50.00000000096|-50.000000001067|-50.000000001185|-50.000000001317|-50.000000001463|-50.000000001626|-50.000000001807|-50.000000002007|-50.00000000223|-50.000000002478|-50.000000002754|-50.000000003059|-50.000000003399|||-50.000000003777|-50.000000004197|-50.000000004663|||-50.000000005181|-50.000000005757||-50.000000006397|-50.000000007107|-50.000000007897|-50.000000008774|-50.000000009749|
06600|101414|/equities/global-mediaco|JKSE||-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-233.85715962667|||-243.84128847408|-247.37920941564|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|||||||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568||229.73915239568|229.73915239568|226.26572488409|220.1841387601|219.64904306677|217.05449229641|-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|||-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|-249.23744265307|-253.81938072563|-256.1326452507|-257.03627250078|-259.5958583342|-261.07242854951|-261.07242854951|-261.07242854951|-261.07242854951|-261.07242854951|-263.80830444979|-263.80830444979|-263.80830444979||-263.80830444979|-268.45367161088|||-269.83741290097|-271.48601433441|-274.87334926046|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486||-271.65210680486|-271.65210680486|-271.65210680486|||-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-274.28011867207|-274.90522583763|-274.90522583763|-274.90522583763|-274.90522583763|-279.66077263904|-279.66077263904|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-282.76772199803|-283.74191333115|-284.82434814572|-289.70006604351|-289.70006604351|-289.70006604351|-290.60501980681|-290.60501980681|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-291.27888035143|-294.53208927937|-296.14676586597|-298.0519620733|-298.39106897033|-298.82549139101|-298.82549139101|-298.82549139101|-298.82549139101|-298.82549139101|-298.82549139101|-299.25054599001|-300.65545799423|-300.65545799423|-300.65545799423|-300.65545799423||-301.83939777136|-304.71044196818|-306.24655600186|-306.24655600186|-306.24655600186|-306.24655600186|-306.24655600186|-306.24655600186|-307.05172889095|-309.50192098995|-314.00213443327|-315.45423104701|-315.45423104701|-315.45423104701|-319.72692338557|-322.14102598397|-326.15669553774|-329.17410615305|-329.86011794783|-333.62235327537|-338.48438675971|-338.48438675971|-338.53820751079|-339.30377611765|-339.30377611765|-339.30377611765|-339.30377611765|-340.44864013073|-345.16515570081||-349.73906188978|-350.84644978023|-350.84644978023|-350.84644978023|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-370.0846650555|320.09248511955|320.09248511955
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.499756048775|-57.110840054194|||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|||||||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412||50.672166806412|50.672166806412|50.191296451569|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|||49.530461776231|49.422735306924|49.30564747283|49.30564747283|49.30564747283|49.30564747283|46.339608303144|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927||45.462837938927|45.462837938927|||45.462837938927|45.462837938927|45.462837938927|44.292042154363|42.150829273988|42.150829273988|42.150829273988|42.150829273988|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-55.132123119363|-55.132123119363|-55.937697179338|-55.937697179338|-55.937697179338||-55.937697179338|-57.264107977042|-57.960119974491|||-59.226825140209|-59.226825140209|-59.226825140209|-59.226825140209|-59.778806798063|-59.778806798063|-59.778806798063|-59.778806798063|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.458340439953|-60.458340439953|-60.458340439953|-60.458340439953|-61.231489377725|-61.368321530806|-61.742579478673|-61.991754976304|-62.879727751449|-64.19969750161|-64.444108335122|-64.860552255939|-64.860552255939|-64.860552255939|-64.860552255939|-65.796978093752|-65.796978093752|-66.552197881947|-67.082960348082|-67.082960348082|-67.417234997633|-67.417234997633|-67.796927775147|-67.99658641683|-68.218429352034|-68.96492150226|-70.072135002511|-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512||-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512|-70.539935255013|-71.211039172237|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.294275825637|-72.294275825637|-72.294275825637|-72.294275825637|-72.294275825637|-72.294275825637|-72.771417584041|-74.579352871157|-75.088169856841|-75.431299840934|-76.145888712149||-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-77.118668660382|-77.965187400425|-78.739097111583|-78.876774568425|-80.45510914736|-80.45510914736|-80.45510914736
06602|101415|/equities/global-telesho|JKSE||-83.83286497352|||||||||||||||||||||||||||||||||||||||-83.83286497352|||-83.83286497352|||||-83.83286497352|||||||||||||||||||||||||-85.5920721928|-89.546746880889|-94.940829867655||-97.045366519616|-104.71707391068|-107.01897101187|-114.07663445764|88.743507913984|88.743507913984|88.743507913984|88.743507913984|86.437231015537|79.374701128375|76.638556809305|-81.526473074932|||-81.526473074932||-81.575892685101|-81.575892685101|||-83.30654742789|-85.451719364322|-88.390799293691|-89.581233695915|-89.581233695915|-92.810165056685|-92.810165056685||-97.455738951872||-104.17304327986||-105.41449253318|-106.32653399157|||-106.32653399157|||-113.36281554619|-113.73646171799||||||||-115.48495746444|||||-116.9832860716|-118.64809563511|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966||102.53188781966|102.53188781966|102.53188781966|||102.53188781966|102.53188781966|102.53188781966||102.53188781966|102.53188781966|102.53188781966|102.53188781966|||||102.53188781966|||101.14654202185||||99.607268913165|||97.896965459072||97.450569902705|97.450569902705|97.450569902705||||||-119.46154645202|-119.46154645202|-119.46154645202|-119.46154645202|-119.46154645202|-119.46154645202||-119.46154645202|-119.46154645202||-119.46154645202||102.5206594439|102.5206594439|102.5206594439|102.5206594439|||102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439||102.5206594439|102.5206594439||102.5206594439||102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439||102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|98.522954937671|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724||97.339640439724|97.339640439724|97.339640439724||97.339640439724|97.339640439724|94.411482901673||94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673
06603|101416|/equities/golden-eagle-e|JKSE||-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|||-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-784.60151217083|-784.60151217083|-791.66853354423|-791.66853354423|||-794.63170393804|-797.3137228231|-797.3137228231|-797.3137228231|-808.95969202566|-816.89965780629|-821.75883679789|-821.75883679789|||-822.50981866433|-827.81525194009|-827.81525194009|-827.81525194009|-832.71296562427||-832.71296562427|-832.71296562427|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|||||||-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644||-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|||-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-848.43492100795|-848.43492100795|-848.48068725371||-848.48068725371|-848.48068725371|||-853.8674302819|-855.40825586878|-865.87438996145|-865.87438996145|-873.19376662384|-888.54862958204|-894.77625509116|-899.75139454573|-906.66821616192|-922.4091290688|-934.34347674311|-965.65941860346|-965.73268733718|-973.59187481908|-988.9909720212|-1001.6566355791|-1003.3664411236|-1003.3664411236|-1003.3664411236|-1014.5738234707|-1023.9709149674|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365||-1038.2775119365|-1038.2775119365|-1038.2775119365|||-1038.2775119365|-1242.5305688183|1279.132701313|1278.7585570144|1278.3428411271|1277.8809345857|1277.3677050952|1271.7974501058|1271.1638334509|1270.4598149454|1269.6775721616|1268.8084135129|1267.842681681|1266.7696463122|1265.5773847913|1264.2526497681|1260.311913294|1260.311913294|1257.8465703266|1256.2184114741|1251.9093460823|1246.5659400914|1227.0177112127|1225.8860632255|1225.8860632255|1223.2543990439|1223.2543990439|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1216.7308545103|1205.812060567|1181.4578450744|1178.5642723049|1162.2936358944|1158.7545274169|1158.7545274169|1158.7545274169|1158.7545274169|1158.7545274169||1147.2272526854|1143.8636140949|1140.6817934388|1136.8686593764|1132.7999442749|1132.7999442749|1132.7999442749|1120.3332714165|1106.8620634772|1106.8620634772|1101.7911816414|1095.8790907126|1093.7545452362|1091.3939391514|1089.7657270257|1089.7657270257|1089.7657270257|1089.7657270257|1089.7657270257|1083.1217105976|1083.1217105976|1083.1217105976|1079.0241228862|1069.6249971005|1069.6249971005|1069.6249971005|1053.7499967783|1053.7341135769|1053.7341135769||1053.7341135769|1053.7341135769|1053.7341135769|1053.7341135769|1053.7341135769|1053.7341135769|1039.1490150855|1028.2211278728|1020.5234754142|1004.470528238|983.30058693109|970.81356231974|970.81356231974|970.81356231974
06604|101233|/equities/golden-energy|JKSE||6868.1720434374|6868.1720434374|6868.1720434374|6868.1720434374|6868.1720434374|6641.0244927082|6609.4716585646|6502.1907317385|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|||-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|6549.5162883668|6549.5162883668|6549.5162883668|6470.2958759631|6376.717639959|6071.3529332878|-6299.6016004282|-6299.6016004282|-6299.6016004282|6006.4383386201|6006.4383386201|||6006.4383386201|6006.4383386201|6006.4383386201|5959.9314873556|5948.5349859507|5924.0888684833|5924.0888684833|5924.0888684833|||5924.0888684833|5924.0888684833|5907.9800845473|5907.9800845473|5897.755649497||5896.11738833|5893.8177633703|5893.8177633703|5882.0197370781|5880.8226846065|5880.8226846065|5880.8226846065|5849.5252051183|5848.0835612426|5833.981734714|5798.8685941267|||||||5751.9982643539|5751.9982643539|5736.9425159488|-5935.2592536196|-5935.2592536196||-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|||-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5950.2880595773|-5955.8756217526|-5962.0840241695|-5976.8299371324|-5976.8299371324|-5976.8299371324|-5993.6999301472|-6001.3332557191|-6019.3311380234|-6019.3311380234|-6019.3311380234||-6019.3311380234|-6019.3311380234|||-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6033.1248617573|-6033.1248617573|-6103.4720686192|-6110.8022984658|-6123.68189718|-6123.68189718|-6123.68189718|-6123.68189718|-6123.68189718|-6133.8665397284|-6133.8665397284|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971||-6173.8802084971|-6173.8802084971|-6173.8802084971|||-6182.6546069919|-6182.6546069919|-6182.6546069919|-6233.3079667609|-6233.3079667609|-6233.3079667609|-6233.3079667609|5957.21046066|5957.21046066|5957.21046066|5957.21046066|5895.5116229556|5865.8462477284|5817.6069419205|5802.8966021339|5792.1073357043|5780.1192618937|5741.7991798819|5732.3034017584|5732.3034017584|5732.3034017584|-5985.1192570884|-5985.1192570884|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6010.0284694264|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6145.9452011488|-6152.4391123876|-6153.9134657447|-6153.9134657447|-6153.9134657447|-6153.9134657447|-6153.9134657447|-6216.8482952719|-6221.4981058576|-6275.2756731752|-6285.0285257502|-6308.3650286113|-6366.2389206792|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6468.8895989294|-6529.9562949746|-6529.9562949746||-6556.8958833051|-6586.8287592279|-6611.7541769198|-6615.8379743554|-6678.349351056|-6678.349351056|-6680.1103900622|-6739.0115445136|-6778.4093142143|-6778.4093142143|-6866.2881269048|-6959.7645854498|-6977.5162060553|-7154.1846733948|-7253.2607482164|-7392.5119424627|-7472.2354916252|-7539.9512242287|-7539.9512242287|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533||6528.1589914533|6528.1589914533|6528.1589914533|6485.4544349481|6329.6715943868|6255.1906604297|6226.6007338108|6192.0563709009|6185.6181898899|6177.2883263236|6177.2883263236|6177.2883263236|6155.3203625818|6130.9115139797
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||-477.08478729908|-485.66023123344|-485.66023123344|-489.62247914826|-490.35387768368|-490.35387768368|-490.35387768368|-490.35387768368|-501.50430853742|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|||-527.63827546831|-527.63827546831|-547.98552526952|-547.98552526952|-550.53947252169|-577.39441052061|-577.39441052061|-577.8469280118|-577.8469280118|-577.8469280118|-578.16325334645|-594.73694816272|-616.26327573636|-622.84808415151|-630.93119731959|||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|||||||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|395.88724647519||395.88724647519|395.88724647519|389.59694052799|277.66326725332|-443.77329594881|-443.77329594881|-443.77329594881|-473.63699549868|-534.15221722075|-542.03977434661|-542.03977434661|-549.37752705179|||-582.29324327381|-582.29324327381|-622.81881885655|-622.81881885655|-651.68757650728|-657.70841834142|-675.56490926825|-718.96009501818|-718.96009501818|-718.96009501818|-762.51121668686|-767.98520807526|-767.98520807526|-767.98520807526|-781.65023119473|-822.11136799414|-847.06818666016||592.62937358003|592.62937358003|||592.62937358003|446.53263731114|305.48070812349|-484.14727392161|-484.14727392161|-485.83030435735|-507.58922706372|-521.54358562636|-534.38176180706|-543.64415037909|-543.64415037909|-581.3823893101|-614.09154367789|-648.21282630876|-658.01425145418|-672.1269460602|-720.25216228911|485.32027093512|485.32027093512|485.32027093512|485.32027093512|485.32027093512||485.32027093512|485.32027093512||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.32027093512|388.99729214554|388.99729214554||388.99729214554|388.99729214554|388.99729214554|388.99729214554|281.7747690506|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148||||||||||||||||||||||||||||
06607|943650|/equities/goodyear-indon|JKSE||-1546.4986768013|-1560.8316997547|-1560.8316997547|-1561.7574441719|-1571.397160191|-1572.9412891011|-1584.8097244186|-1584.8097244186|-1584.8097244186|-1586.9803458459|-1586.9803458459|-1586.9803458459|-1586.9803458459|-1586.9803458459|1382.2749650991|1382.2749650991|1382.2749650991|1382.2749650991|||1382.2749650991|1382.2749650991|1382.2749650991|1382.2749650991|1368.9166278879|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|||1353.3334546786|1232.8705051984|1176.183820574|||||1176.183820574|||1176.183820574||||||1154.9264673044|-1213.3006576489|-1213.3006576489|||-1223.1118418321|-1236.790935369|-1241.9899281877|-1252.7665868753|-1260.8517631947|-1285.1130702164|||||||-1311.7923002404|-1329.4914447116|-1344.1571607906|-1353.507956434|-1373.8977293712||-1380.9974770791|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185||-1388.6455801821|||-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821||-1388.6455801821|-1388.6455801821|||-1388.6455801821|-1389.4698520766|-1389.4698520766|-1424.6887245296||1316.7760691999||1316.7760691999|1316.7760691999|1316.7760691999|1316.7760691999||1316.7760691999|1316.7760691999|1316.7760691999|1316.7760691999|1316.6956324443|1315.1379455824|1315.1379455824|1315.1379455824|||1315.1379455824||1315.1379455824|1315.1379455824|1315.1379455824||1315.1379455824|1315.1379455824|||||1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824||1315.1379455824|1299.4330270314||1299.4330270314||1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314||1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|1303.9594036791|1303.9594036791|1303.9594036791|1303.9594036791||1303.9594036791|1303.9594036791|1303.9594036791|1303.9594036791|1303.9594036791|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094
06608|101418|/equities/gowa-makassar|JKSE||-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.3860844698|-5613.3860844698|-5613.3860844698|-5613.3860844698|-5774.8734271887|-6428.7482524319|-6653.0536138132|-7194.0938769487|||5291.5655107462|5291.5655107462|5291.5655107462|5291.5655107462|5291.5655107462|5291.5655107462|5130.9061230513|4982.9087938905|4982.9087938905|4834.3935727043|4834.3935727043|4794.4699214051|4794.4699214051|4794.4699214051|4349.4110237834|||||||||4240.0562740513||||||||||||4240.0562740513||||||||4240.0562740513|||||||3845.3781161128||3845.3781161128|||||3839.3090179031|||||||||||||||||||||-4469.4930196295||||-4469.4930196295|||-4469.4930196295|-4469.4930196295|||-4469.4930196295|||-4469.4930196295|-4469.4930196295|-4469.4930196295|-4469.4930196295|-4843.8811329216|-5249.8679254685|-5693.1865838539|-6165.7628709487||-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6352.7262810402|-6414.1403122669|-6703.4892358521|-7011.6547065023|-7450.1718961137|-7954.6354401263|-8469.5949334737|-9049.5499260818|23733.833415465|||23718.148239405||23698.022517784|||||||||23698.022517784|23678.358353093||23656.509281215|23582.232534683|||21455.25837187|21375.287079856|19416.985644284|19354.984049205||17538.871165783|15918.190184203|15817.433538004||||||||||||-15526.625261724|-15526.625261724|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15546.250290804|-15623.611434227||||||
06609|101419|/equities/gozco-plantati|JKSE||-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-100.37442077141|||-103.58268974601|-105.53632194002|-105.8754335315|-105.8754335315|-105.8754335315|-105.8754335315|-108.13937059055|-112.04374510061|89.208182049987|89.208182049987|89.208182049987|89.208182049987|89.208182049987|89.208182049987|89.208182049987|||89.208182049987|89.208182049987|89.208182049987|89.208182049987|80.564646722208|-91.920189231842|-91.920189231842|-92.57798803538|||-93.808875594867|-93.982039492347|-93.982039492347|-93.982039492347|-93.982039492347||-93.982039492347|-93.982039492347|-93.982039492347|-97.091154991496|-98.491296284631|-98.491296284631|-98.491296284631|-98.990329205146|-100.24711050929|-100.24711050929|-100.24711050929|||||||-100.24711050929|-103.66345612143|-106.16476064375|-106.16476064375|-106.68306738194||-108.87007486882|-109.5223054098|-111.31148816025|-111.31148816025|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|||-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-114.64347863172|-116.15942070191|-116.83879099001|-116.83879099001|-120.98754554446|-122.09727282717|-123.57170483837|-123.57170483837||-123.57170483837|-127.57967204264|||105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956||105.65226331956|105.65226331956|105.65226331956|||105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|87.224737021733|78.11181396114|-91.062053059589|-91.124503399544|-92.527225999493|-93.030251110548|-93.366945678386|-93.451914510818|-93.451914510818|-93.451914510818|-94.057682789798|-94.508536433109|-95.009484925676|-96.066094361862|-96.851215957625|-98.001351064028|-98.033311438199|-98.033311438199|-98.033311438199|-98.033311438199|-98.033311438199|-98.033311438199|-99.648123820221|-100.68860008961|-100.68860008961|-100.68860008961|-100.68860008961|-100.68860008961|-100.68860008961|-102.70955565512|-103.2328396168|-105.75041928|-105.75041928|-105.94491031111|-106.88323367901|-109.20359297668|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-111.51465848952|-111.51465848952|92.56188135545|92.56188135545|92.56188135545|92.56188135545|92.56188135545||92.56188135545|92.56188135545|89.346534839389|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285||88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.1892985114642|3.9881094571825|3.4439087204149|-5.5514869563792|-5.5514869563792|-5.5514869563792|-5.5514869563792|-5.5514869563792|-5.5514869563792|||-5.5514869563792|-5.5514869563792|-5.9460966181991|-6.6755778359992|-6.6755778359992|-6.6755778359992|-6.6755778359992|4.55129574873|4.55129574873|4.55129574873|4.55129574873|4.55129574873|4.55129574873|4.5|4.5|||4.5|4.5|4.5|4.5|4.5|4.5|4.5|4.5|||4.5|4.5|4.5|4.5|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50||-50||||-50||-50||||||-50|-50||-50|||||-50|-50||||-50||||||||||||-50|-50||-50|-50|||-50|-50||||||||||-50|-50||||-50|||||-50|-50|-50|||||||-50||-50|-50|-50|-50|-50|-50||-50|||-50|||-50|-50|-50||-50|||-50|-50||||-50||-50|-50||-50||-50||||-50|-50|||-50|||-50|-50||||-50||||-50|-50|-50||-50||||-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||1787.2899142348|1787.2899142348||||1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1756.4332380386|1386.5924867096|-2052.1761059994||1708.6932155562||||1708.6932155562|1708.6932155562|1708.6932155562||1708.6932155562|1708.6932155562|1708.6932155562|1708.6932155562|1708.6932155562|1685.4924617291|1679.9916241435|-1927.0557260112||-1927.0557260112|-1927.0557260112|||-1927.0557260112||-1927.0557260112|-1927.0557260112||-1927.0557260112|-1927.0557260112|-1927.0557260112|||-2011.4508066791|-2018.8342296435|-2039.815810715|-2075.7293959444|-2075.7293959444||-2123.3104399382|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2258.3121392554|1727.7364771449|1727.7364771449|1727.7364771449|||||||1727.7364771449|1727.7364771449|1727.7364771449|1727.7364771449|1727.7364771449||1727.7364771449|1727.7364771449|1727.7364771449|1727.7364771449|1723.5651138993||1723.5651138993|1723.5651138993|1723.5651138993|1723.5651138993|-2030.2913974906|-2030.2913974906|||-2030.2913974906|-2030.2913974906|-2030.2913974906|-2030.2913974906||-2059.3949211119|-2059.3949211119|-2059.3949211119|-2089.5662568388|-2089.5662568388||-2089.5662568388|-2089.5662568388|-2129.5180631542|-2134.186736838|-2145.7630409311|-2180.0144899235||-2205.5857200596|-2205.5857200596|||-2205.5857200596|-2220.0952445107|-2230.1058272341|-2239.7911447334|-2239.7911447334|-2285.0457163705||-2317.298650714|-2317.298650714|-2317.298650714|-2323.1096119044|-2365.6773465604|-2417.9748295116|-2419.4164772351|-2419.7071018314|-2419.7071018314|-2419.7071018314|-2504.1190020349|-2519.5209007866||-2519.5209007866||-2519.5209007866|-2519.5209007866|-2519.5209007866|-2519.5209007866|-2596.1343342073||-2792.3714824526|||||||-2908.1905360585||-2967.9894845094|-3039.432760566||-3121.5919561844|-3209.5466179827|-3421.1629088697|-3527.4032320774|-3628.5432587676|-3628.5432587676|-3628.5432587676|-3628.5432587676|2792.2305447314||2792.2305447314|2334.1450497015|1917.9389441128|-2149.0259949225|-2149.0259949225|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2181.0388968205|-2181.0388968205|-2190.3209964672|-2211.4707874037|-2211.4707874037||-2211.4707874037|-2211.4707874037||-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2246.630601733|-2246.630601733|-2300.7006685922|-2329.2480850361|-2329.2480850361||-2329.2480850361|-2329.2480850361|-2338.0534278179|-2344.0783059481|-2344.0783059481|-2407.3092288312|-2448.6769209235|-2472.9743565817|-2502.7492850908|-2506.0442769408|-2506.0442769408|-2506.0442769408|-2506.0442769408|-2506.0442769408|-2543.9380854898|-2637.153428322|-2637.9636157933|-2637.9636157933|-2637.9636157933|-2637.9636157933|-2666.4982911029|-2666.4982911029|-2761.6647678921|-2882.4052976579|-2996.5614418421|-3021.0993715255|-3021.0993715255|-3021.0993715255|-3057.3326350283||2302.8956942107|2302.8956942107|2302.8956942107|2302.8956942107|1932.6618824564|-2215.9312417151|-2242.7013796835|-2271.0482723837|-2271.0482723837|-2271.0482723837||-2271.0482723837|-2271.0482723837|-2271.0482723837
06612|1166028|/equities/grand-house-mulia-pt|JKSE||128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|||128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|126.75416354583|126.75416354583|126.75416354583|||126.75416354583|124.89351505092|123.10310500114|123.10310500114|111.72567222349|106.47296913721|103.78150246847|103.78150246847|||103.78150246847|103.78150246847|103.78150246847|103.78150246847|103.78150246847||103.78150246847|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|||||||-146.49408735942|-146.49408735942|-156.49343039936|-162.82603377707|-174.02892641896||-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-196.22509853645|-204.91677615162|-205.40752905735|-210.89725450817|-212.7747272313|||-216.97191914589|-218.02435460654|-219.97150511838|-220.85722790931|-222.95247545479|-227.72497272754|-232.5833030306|-233.53700336734|-236.4156424792|-236.4156424792|-236.4156424792|-238.79515831022|-239.66128701136|-243.62365223484|-246.65428755938|-246.65428755938|-246.65428755938||-246.65428755938|-246.65428755938|||-246.65428755938|-250.39365284375|-250.43739204861|-254.2637689429|-255.53234101951|-255.53234101951|-255.53234101951|-255.53234101951|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663||-256.62774300663|-256.62774300663|-256.62774300663|||-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-257.14193667404|-259.1577074156|-263.28634157289|-280.65149063654|-290.39054515171|-293.8523008886|-293.8523008886|-293.8523008886|-293.8523008886|-293.8523008886|-295.83588987622|-299.92876652914|-307.23287589731|-307.23287589731|-307.23287589731|-308.48097321923|-325.2010813547|-328.34854649398|-328.34854649398|-328.34854649398|-328.34854649398|-329.72060721554|-331.56187546713|-331.56187546713|-331.56187546713|-334.84652829681|-338.49614255201|-342.0569661136|-342.0569661136|-348.06329568177|-356.73699520197|-363.04110577997|-368.82345086663|-378.80383429626|-389.11537144029|-397.35041271143|-399.83379190159|-408.03754655732|-413.70838506369|-426.00931673743|-438.01035193048|-440.12261325609|-445.80290361788|-508.66989290875|-622.74432545417|485.47593564966|485.47593564966|485.47593564966|485.47593564966|485.47593564966|485.47593564966|485.47593564966|449.4177062774|-559.62011570692||-559.62011570692|-575.02235078546|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-591.89540286562|-596.67407800497|-596.67407800497||-596.67407800497|-622.52675333885|-623.36305926539|-659.72599909308|-659.72599909308|-683.0288878812|-707.254319868|-711.25224675061|-711.25224675061|-733.44694083402|-759.94104537113|-761.68647576682|-761.68647576682|-795.76275085203
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||139.92942393661|139.92942393661|136.66296896297|136.66296896297|136.66296896297|136.66296896297|136.06996551441|134.13329501601|132.31477224002|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|||131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|||-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-147.47536094436|-148.34409532748|||-148.34409532748|-148.34409532748|-148.34409532748|-149.87851749349|-149.87851749349||-149.87851749349|-149.87851749349|-150.19835277054|-151.04168194303|-151.04168194303|-151.04168194303|-151.04168194303|-151.04168194303|-152.7129799367|-154.11110208913|-154.11110208913|||||||-154.11110208913|-154.11110208913|-154.11110208913|-154.11110208913|-154.11110208913||-154.11110208913|-154.11110208913|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|||-154.64990563352|-154.88395834502|-154.88395834502|-154.88395834502|-155.94850253089|-155.94850253089|-155.94850253089|-157.1650028121|-159.12778090233|-159.30864544703|-159.48099512625|-159.48099512625|-159.48099512625|-160.08999458472|-160.09999398302|-160.57964986245|-160.57964986245||-160.57964986245|-160.57964986245|||-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-161.62846346015|-161.62846346015|-161.62846346015|-162.22649809895|-162.22649809895|-163.91833122106|-164.96481246785|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347||-166.03247242347|-166.03247242347|-166.03247242347|||-167.75830269274|-168.34255854749|-171.21303524382|-171.21303524382|-172.24448795533|-172.24448795533|-172.66054217259|-173.12282463621|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-174.05303810019|-174.2255978891|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.80631251436|-174.80631251436|-174.80631251436|-175.39590279373|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695||-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-177.64649452166|-179.88499391296|-180.37221545884|-180.74690606538|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.60621545207|-182.78468383563|-183.87187092848|-184.4529270722|-184.4529270722|-185.22547452466|-185.58386058296|-186.53762286996|-187.65291429995|-188.96656086414|-188.96656086414|-192.81790853804|-192.81790853804||-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|174.96067639143|174.96067639143
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||-44.323914903897|-47.637683226553|41.624796414941|39.805329349935|36.005921499928|33.228801666586|29.976446296207|28.584940329119|27.094378143466|26.438197937184|25.653553263538|25.170614737264|23.35623859696|-26.510816546963|-26.510816546963|-26.900907274403|-27.647335081486|-27.647335081486|||-27.647335081486|-27.997038979429|-28.66337664381|-29.181529604233|-31.090588449148|-32.989542721275|-35.543936356973|-38.048818174414|-40.49868686046|-43.554096511622|-46.50455167958|49.994942578244|49.994380642494|49.993756269437|49.993062521597|||49.992291690663|49.991435211848|49.99048356872|49.989426187467|49.988251319408|49.986945910453|49.985495456059|49.983883840066|||49.982093155628|49.980103506254|49.977892784726|49.975436427474|49.972707141637||49.969674601819|49.966305113133|49.962561236814|49.958401374238|49.953779304709|49.948643671899|49.942937413221|49.936597125801|49.929552362001|49.921724846668|49.913027607408|||||||49.903364008232|49.892626675813|49.880696306459|49.86744034051|49.852711489455||49.836346099395|49.818162332661|49.797958147401|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|||49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744||49.594867923964|49.594867923964|||49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.327631026626|49.252923362918|49.169914847687|49.077683164097||48.975203515663|48.861337239626|48.73481915514|||48.594243505711|48.438048339678|48.264498155198|48.071664616887|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863||48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863||48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||-18029.446802024|-18188.274224471|-18238.030486243|-18238.030486243|-18238.030486243|-18283.922762493|-18409.914180547|-18541.571311719|-18715.634790799|-18939.594211999|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19278.523060442|||-19466.414511602|-19468.970660153|-19468.970660153|-19468.970660153|-19468.970660153|-19468.970660153|-19468.970660153|-19601.634066836|-19797.648963151|-20025.165514613|18325.339517178|18325.339517178|18325.339517178|18325.339517178|18325.339517178|||18325.339517178|18325.339517178|18325.339517178|18260.099463531|17902.888292812|-18830.19426488|-18830.19426488|-18830.19426488|||-18830.19426488|-18925.215849867|-19005.050431934|-19005.050431934|-19294.500479927||-19750.833866586|-19845.936872328|-19845.936872328|-20187.152080364|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|||||||19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922||19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|||19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19268.762056341|19268.762056341|19268.762056341||-20435.891917999|-20435.891917999|||-20435.891917999|-20435.891917999|-20435.891917999|-20502.335701234|-20502.335701234|-20690.095223593|-20818.161359548|-20896.568177275|-21067.020196973|-21093.389132065|-21093.389132065|-21102.376813406|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583||-21169.323448583|-21169.323448583|-21169.323448583|||-21267.220306893|-21267.220306893|-21360.800340992|-21491.167045547|-21658.033659413|-21658.033659413|-21658.033659413|-21658.033659413|-21658.033659413|-21831.148510459|-22040.165011621|-22209.905568468|-22240.624158603|-22240.624158603|-22488.193509559|-22588.270566176|-22742.522851307|-22920.858723674|-23173.176359638|-23269.995006362|-23269.995006362|-23269.995006362|-23534.716673736|-23909.407415262|-23983.201033157|-23983.201033157|-23983.201033157|-23983.201033157|-23983.201033157|-23983.201033157|-24130.495102663|-24130.495102663|-24179.716780737|-25016.351978597|-25343.332618102|-25343.332618102|-25343.332618102|-25759.258464558|-26383.898293953|-26722.704311595|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|23834.357696161|23718.134699809|23718.134699809|23718.134699809|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842||-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25575.824400003|-25575.824400003|-25575.824400003|-25575.824400003|-25684.249333336|-25701.943703707|-26128.548559674|-26169.041431697|-26169.041431697|-26358.65714633|-26544.3412737|-26829.823637444|-27010.915152715|-27034.360467483|-27034.360467483||-27034.360467483|-27034.360467483|-27069.73514504|-27069.73514504|-27264.983494489|-27636.092771655|-28066.491968505|-28290.546631673|-28426.292137868|-28426.292137868|-29059.769042075|27169.216464554|27169.216464554|27169.216464554
06617|1078225|/equities/guna-timur-raya|JKSE||55.953599216988|55.953599216988|51.83733246332|-58.947737699605|-58.947737699605|-59.330819666227|-59.754896661492|-59.754896661492|-59.754896661492|-60.654193409249|-60.654193409249|-61.837992676943|-62.264436307715|-62.264736182364|-62.264736182364|-62.849706869293|-62.999674299215|-64.555193665794|||-65.89465962866|-68.494066254067|-73.826740282297|-80.08526698033|-81.316963311477|-82.074403679419|-82.693781866021|-83.881979851135|-84.813310945705|-86.459234384117|-87.005227634712|-87.005227634712|-90.116919594125|-90.426184414151|-90.426184414151|||-90.426184414151|-90.426184414151|-90.806871571279|-91.896523968088|-92.440582186765|-94.045091318627|-95.216768131808|-96.12790448378|||-96.12790448378|-96.12790448378|-96.12790448378|87.304268860135|87.304268860135||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|||||||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.115854289038|87.073171432265|86.414634924739|86.139416906363|86.139416906363|86.139416906363|85.766018784848|85.073354205387|85.025949117096|84.917721241218|84.435831606609||84.435831606609|84.435831606609|||83.984257340677|83.894144865033|83.894144865033|83.38238318337|83.15109034984|83.15109034984|82.556767055378|82.118630061531|81.193594048739|81.193594048739|81.193594048739|80.603993387488|79.948881541654|79.720979490726|79.107726704353|79.107726704353|79.107726704353|79.107726704353|78.286363004837|77.540403338708|77.514527179325|77.514527179325|77.514527179325|77.514527179325|77.514527179325|77.514527179325|75.40503019925||74.727708624758|74.727708624758|74.727708624758|||74.727708624758|74.727708624758|74.727708624758|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012||-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-89.034597911922|-89.034597911922|-89.034597911922|-89.034597911922|-89.371775457691|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211||-89.797103413211|-89.797103413211|-89.797103413211|-91.607892681345|-92.431715244675|-92.431715244675|-92.431715244675|-92.431715244675|-92.431715244675|-92.431715244675|-94.769156714231|-94.769156714231|-94.769156714231|-95.243507460257
06618|101424|/equities/gunawan-dianja|JKSE||129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|117.82938977507|117.72146885812|117.72146885812|116.60057883718|116.60057883718|115.72286537465|114.80318374961|102.94798194401|98.55331327112|||-102.10382267336|-102.10382267336|-102.10382267336|-103.33758074818|-103.93064527575|-104.81182808417|-105.01314231575|-105.23682479527|-105.48536088364|-106.26151209293|104.13004099489|104.13004099489|104.13004099489|104.13004099489|104.13004099489|||101.81115666098|98.123507401094|97.470563778993|96.189515309992|95.877239233325|95.57375283238|95.57375283238|95.57375283238|||95.57375283238|95.081947591534|95.035497323927|93.261663693252|93.12407077028||90.248967522533|-96.501147197186|-97.334607996873|-98.260675552081|-100.95630616898|-102.89589574331|-106.88432860368|-109.2603651152|-109.62262790577|-111.41403100642|-113.6822566738|||||||-114.869174082|-115.35463786888|-118.61626429876|-123.29584922084|-127.43983246761||109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|||107.36407925757|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.85467531203|-130.0607503467|-132.98963625469|-132.98963625469|-132.98963625469||-132.98963625469|-135.88084534251|||-135.88084534251|-135.88084534251|-138.36760593613|-141.34272337793|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|124.0282719959|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267||-141.82130102267|-141.82130102267|-141.82130102267|||-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-143.46811224741|-143.74234694157|-145.5470521573|-147.21894684144|-148.62832943388|-148.62832943388|-148.71924476527|-148.71924476527|-148.71924476527|-149.63249418363|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.37869025476|-150.37869025476|-152.53187806085|-152.72342669526|-152.72342669526|-152.72342669526|-157.63714077251|-162.54126752502|-167.43474169446|-171.87193521607|-175.41326135119|-175.76328561875|-175.76328561875|-175.79253957639|-177.21393286265|-178.58672241584|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254||150.49924928254|150.49924928254|150.49924928254|146.72138809171|142.69043121301|139.90176692964|139.90176692964|137.72418547738|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|134.97925445809|131.75459809565||131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|-152.45961061521|-152.45961061521
06619|1152962|/equities/gunung-raja-paksi|JKSE||-594.08904447052|-618.15449385613|611.49500682652|556.10556314058|505.67284793398|463.19205325997|420.65783695553|420.06426328392|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|414.15172705935|414.03246037565||||414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|407.5852371558|-418.47844398068|-419.42036211342|-419.42036211342|-419.42036211342|-421.3559579038|||-422.17328655978|-424.4147628442|-425.34973649355|-426.38859610395|-427.54288455994|-428.82542728883|-433.25047476536|-439.16719418374|||433.59605656329|433.59605656329|402.28046966853|402.28046966853|402.28046966853||402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|||||||402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853||402.28046966853|402.28046966853|402.28046966853|402.28046966853|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|||387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|-446.14918494408|-446.14918494408|-446.14918494408|-446.14918494408|-446.14918494408|-456.0016254377|-456.0016254377|-456.0016254377|-463.48645464705|-463.48645464705||-463.48645464705|-467.6516162745|||-471.31063737592|-471.31063737592|-475.78959708436|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463||-483.23183023463|-483.23183023463|-483.23183023463|||-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.3687002607|-484.44017719966|-484.44017719966|-484.44017719966|-484.44017719966|-484.71130799962|-487.23478666624|-488.2608740736|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-496.20000984962|-496.20000984962|-496.20000984962|-496.20000984962|-496.20000984962|-496.95062944397|-496.95062944397|-501.72292160442|-508.69213511602|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203||-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-521.8873073467|-524.98589705189|-530.31766339099|-538.1307371011|-553.25637455678|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838||435.40905656486|430.94945254922|430.94945254922|420.16605838802|396.18450932002|-429.52529713578|-429.52529713578|-430.68555201948|-430.68555201948|-432.76172446609|-434.06385736554|-434.06385736554|-435.2931748506|408.99702036413
06620|943648|/equities/h-m-sampoerna|JKSE||-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|||-749.1791644679|-760.199071631|-760.22119070111|-771.91243411235|-787.40270456927|-790.72522729919|-794.6946969991|-799.99345308531|-799.99345308531|-800.5482812059|-811.16475689545|-819.34972988383|-831.01666384606|-831.01666384606|-831.01666384606|||-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|||-845.20575783465|-845.20575783465|-854.67306426072|-871.30340473413|-883.99958190939||-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-893.05509101043|-898.86430988942|-898.86430988942|||||||-902.02383936966|-902.02383936966|-903.08204374406|-906.40733662305|-906.40733662305||-906.40733662305|-906.40733662305|-906.40733662305|-906.40733662305|-906.40733662305|-909.00876413948|-909.00876413948|-909.00876413948|-909.00876413948|-909.00876413948|-909.00876413948|-911.67640459943|||-912.14044955492|-913.60143971868|-913.60143971868|-913.60143971868|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848||-920.89708191848|-920.89708191848|||-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-924.60786879831|-928.17540977591|-932.15076786818|-932.15076786818|-932.15076786818|-936.22533315251|-936.22533315251|-936.22533315251|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-948.44234318996|-959.39162199354|-959.39162199354|-959.39162199354|-959.39162199354|-962.70113614407||-962.70113614407|-962.70113614407|-962.70113614407|||-962.70113614407|-962.70113614407|-971.26683474576|-971.26683474576|-972.79648305084|-972.98046494565|-972.98046494565|-972.98046494565|-972.98046494565|-985.25607216184|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|892.93208025027|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|881.47137525364|877.46819472627|859.13132747363|854.82349447686|854.82349447686|854.82349447686|850.58456108254|850.58456108254|831.23935124576|831.23935124576|831.23935124576|831.23935124576|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-903.51666243822|-903.51666243822|-903.51666243822|-909.18518048691|-914.92797831879|-915.36004593264|-915.36004593264||-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-918.7333843696|-921.37042707733|-921.52911062062|-921.52911062062|-921.52911062062|-921.52911062062|-921.52911062062|-921.52911062062|-926.91865508719|-926.91865508719|-927.96517231909|-930.28687584734|-930.28687584734|-930.28687584734|-930.28687584734|-930.28687584734|-939.20763983038|-942.45293314486|-945.89868289489|-945.89868289489|-952.94298099432|-954.28086164765||-954.28086164765|-954.28086164765|-954.28086164765|-954.28086164765|-964.75651294184|-973.89612549093|-987.38458387881|-988.61200103462|-988.61200103462|-988.61200103462|-988.61200103462|-1000.4022233718|-1001.1547769151|-1001.1547769151
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||-17.809120247013|-17.809120247013|-17.809120247013|-17.809120247013|-18.316351504819|-18.316351504819|-18.316351504819|-18.795946116465|-19.106606796072|-20.118451995636|-20.979570364983|-20.979570364983|-22.032855961092|-23.258728845658|-23.620809828508|-23.970135590751|-23.970135590751|-25.133483989723|||-27.48164887747|-27.828750491068|-27.828750491068|-27.828750491068|-27.828750491068|-27.828750491068|-29.698611656742|-31.220679618602|-33.134088465113|-34.537876072348|-36.097640080387|-37.941822311541|-38.602024790601|34.01093615211|34.01093615211|||34.01093615211|34.01093615211|33.456595724566|33.156291017983|33.156291017983|-36.479335812869|-36.479335812869|-36.479335812869|||30.017207773177|30.017207773177|29.800737985701|29.800737985701|29.800737985701||29.800737985701|29.800737985701|29.611931095224|28.568812328026|28.076458142251|-32.050126005142|-32.050126005142|-32.050126005142|-34.055695561269|-34.35947359188|-34.35947359188|||||||-34.35947359188|-34.35947359188|-34.35947359188|-36.5105262132|-39.345029125778||-42.161143473086|-44.956826081207|-48.396473423563|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|||-52.758189762428|-53.064655291587|-53.405172546208|-53.783525051342|-54.203916723713|-54.671018581903|-55.690020646559|-55.933356273955|-56.703729193283|-57.170810214759|-57.467566905288|-58.297296561431|-58.330329512701|-58.36703279189|-58.407814213211|-58.836807670631|-58.836807670631||-59.929786300701|-60.533095889668|||-60.553905891155|-60.553905891155|-60.553905891155|-60.553905891155|-60.553905891155|-61.16859518677|-61.16859518677|-61.16859518677|-61.909550207522|-62.309396718137|-62.309396718137|-62.309396718137|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-64.325749165491|-64.325749165491|-64.325749165491|51.564208686321|51.564208686321|51.564208686321|51.564208686321|51.564208686321||51.564208686321|51.564208686321|51.564208686321|||51.564208686321|51.564208686321|51.564208686321|50.579269983112|50.579269983112|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-51.070069670916|-51.070069670916|50.199922587871|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|||-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063||-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063
06623|101207|/equities/ahap-tbk|JKSE||-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|||-102.99028308333|-104.93364787037|-106.03738652264|-108.67578583041|-108.67578583041|-110.7508731449|-111.94541460545|-114.60601622828|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|||-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|||-115.03425063431|-119.37138959368|-121.85709954854|-125.8412217206|-128.93469080066||-128.98298977851|-129.09221086502|-135.49134540557|-136.71260600619|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|||||||108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927||108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|||108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|101.28250309786|101.28250309786|101.14722566429|98.552472960324|91.16941440036|71.799349333734|-89.311462682924|-89.311462682924|-89.311462682924||-89.311462682924|-92.082052694968|||-92.082052694968|-92.242870637816|-92.242870637816|-92.242870637816|-94.170889556189|-94.170889556189|-94.170889556189|-94.170889556189|-97.578766173544|-98.587517970604|-99.84878761803|-99.84878761803|-101.2764306867|-103.41825631856|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021||-107.6740763021|-107.6740763021|-107.6740763021|||-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-108.29708340549|-108.29708340549|-108.29708340549|-108.29708340549|-108.29708340549|-108.29708340549|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|79.643333932592|79.643333932592||79.643333932592|79.643333932592|79.643333932592|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226||68.203923055226|68.203923055226|55.059914505806|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908
06624|1025104|/equities/hartadinata-abadi|JKSE||356.27403017291|342.19336685879|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-374.67325341936|-374.67325341936|-374.67325341936|-374.67325341936|-374.67325341936|||-374.67325341936|-377.41472602152|-380.23858446835|-386.82064940928|-390.35627712142|-394.72919680158|-399.81021866842|-403.48867347724|-403.48867347724|-403.48867347724|-403.48867347724|-408.43185941916|-416.64560362|-416.64560362|-416.64560362|||-416.64560362|-416.64560362|-416.64560362|-416.64560362|-416.64560362|-416.64560362|379.09398176909|379.09398176909|||379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909||379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|||||||375.44112283382|375.44112283382|375.44112283382|375.44112283382|375.44112283382||375.44112283382|375.44112283382|375.44112283382|375.44112283382|375.44112283382|364.37902537092|354.31002818991|353.00003480235|353.00003480235|352.33337200262|351.70374666957|351.10339095009|||351.10339095009|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512||340.85181130512|340.85181130512|||340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|-380.61504777145|-380.61504777145|-383.12783085717|-385.93559365083|-385.93559365083|-389.24545025584|-389.24545025584|-389.24545025584|-389.24545025584|-389.24545025584||-389.24545025584|-389.24545025584|-389.24545025584|||-389.24545025584|-389.24545025584|-390.35240772326|-390.35240772326|-405.91679274998|-405.91679274998|-405.91679274998|-405.91679274998|-417.68532527776|-429.76147253084|-431.84608058982|-434.34642515508|-434.34642515508|-434.34642515508|-434.34642515508|-434.34642515508|-438.64941722233|-438.64941722233|-438.64941722233|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-446.70275392714|-451.22528214126|-453.38923721144|-453.38923721144|-458.93311002941|-458.93311002941|-458.93311002941|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-466.3982593283|-466.3982593283|-466.3982593283|-466.3982593283|-466.3982593283|-466.3982593283|-475.33139925367|-481.25711028185|-500.95234475761|-508.50260528624||-510.00289476248|-512.58862179924|-512.58862179924|-512.58862179924|-512.58862179924|-522.65402422138|-524.72669357931|-535.25188175479|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831||450.05461295831|450.05461295831|450.05461295831|450.05461295831|437.06068106479|425.12297896088|404.13664328987|397.82965049717|397.82965049717|397.82965049717|397.82965049717|397.82965049717|397.82965049717|389.92183388575
06625|101427|/equities/harum-energy|JKSE||-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|||-1291.3047542678|-1301.727504742|-1325.8083386022|-1341.2139982743|-1341.2139982743|-1368.8488869715|-1418.9987633017|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|||-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1494.4672100529|-1522.1857889477|-1526.8730988308|||-1528.1024007166|-1528.1024007166|-1528.1024007166|-1528.1024007166|-1528.1024007166||-1528.1024007166|-1528.1024007166|-1528.1024007166|-1534.5582230185|-1581.4535811317|-1585.0661495453|-1585.0661495453|-1598.1290550503|1357.5258579626|1357.5258579626|1304.5493948523|||||||1304.5493948523|1304.5493948523|1304.5493948523|1252.9322026844|1252.9322026844||1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1242.9802252049|1237.2002502277|1208.8336113641|1171.2040126268|||1154.1155695853|1142.3506328726|1135.2168307069|1135.2168307069|1131.074256341|1125.3602848233|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999||-1258.2721563999|-1258.2721563999|||-1265.3023959999|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1304.5547782255|-1322.0738002783|-1322.0738002783|-1372.0264447537|-1403.0849386152|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263||-1414.5426980263|-1414.5426980263|-1414.5426980263|||-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1440.602997807|-1475.3922197856|-1516.8246886506|-1520.3607651674|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1543.4705031711|-1543.4705031711|-1561.0783368568|-1566.1981520631|-1593.5535022924|-1604.9430758469|-1604.9430758469|-1604.9430758469|-1632.7145287188|-1657.1475663195|-1657.1475663195|-1680.9972959105|-1716.6636621228|-1736.8485134698|-1742.6094594108|-1766.5105104565|-1796.1227893961|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1879.3210324367|-1879.3210324367|-1879.3210324367|-1879.3210324367|-1916.5691758478|1694.973695682|1694.973695682|1694.973695682|1694.973695682||1672.5496511413|1672.5496511413|1672.5496511413|1654.3890962158|1654.3890962158|1654.3890962158|1645.2725898732|1645.2725898732|1645.2725898732|1645.2725898732|1594.7473220813|1580.8303578681|1558.3475416572|1558.3475416572|1558.3475416572|1531.4972685081|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294||1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||205.1819172251|205.1819172251|201.53546358345|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-221.10897165783|-221.10897165783|-221.10897165783|-221.10897165783|-221.10897165783|-221.67663517536|||-222.30737241707|-223.00819157452|-223.78687952724|-228.31875503027|-233.13195003363|-234.14661114848|-236.82956794276|-237.6276652164|-237.6276652164|-237.6276652164|-237.65937899945|-237.65937899945|-237.65937899945|-237.65937899945|-237.65937899945|||-237.65937899945|-237.65937899945|-237.65937899945|-237.65937899945|-240.39930999939|-243.22145555488|-245.46828394987|-247.92380734552|||-247.92380734552|-248.64584048082|-248.64584048082|-248.64584048082|-248.64584048082||-248.64584048082|-259.60648942313|-265.11832158125|-270.90924620139|-271.12138466822|-272.43380823236|-272.43380823236|-276.03756470263|236.22852506839|236.22852506839|236.22852506839|||||||236.22852506839|231.80947229821|231.48246760862|231.48246760862|231.48246760862||231.48246760862|231.48246760862|231.42496400958|230.24996001064|225.16662223405|224.07426037806|224.07426037806|224.07426037806|224.07426037806|216.73952207401|216.73952207401|216.73952207401|||216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|211.93280230445|-237.22701549219|-237.22701549219|-237.22701549219|-237.22701549219|-237.22701549219||-237.22701549219|-237.22701549219|||217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|214.79479340937|212.77199267708|208.41332519675|207.77621161536|207.77621161536|207.77621161536|207.77621161536|207.77621161536|206.08467957262|-232.80248098641|-232.80248098641||-232.80248098641|-232.80248098641|-232.80248098641|||-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-235.65738393384|-235.65738393384|-239.1748710376|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-247.34811303074|-252.6090144786|-253.78779386511|-254.54199318346|-259.37999242607|-261.31110269563|-265.67900299514|-267.02346048783|-267.02346048783|-267.23382782967|-267.23382782967|-267.23382782967|-271.59314203297|-274.21460225885|-278.12733584317|-279.69703982575|-284.61185161282|-284.61185161282|-284.61185161282|-298.79094623647|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-307.3667444632|-309.79844995457|-309.79844995457|-312.2704617506|-312.2704617506|-312.2704617506||-312.2704617506|-319.078290834|-325.19810092667|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|283.99153162684|279.26568041261|279.26568041261||279.26568041261|279.26568041261|279.26568041261|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||7.9452829548589|7.6058699498433|7.5788293702839|7.5788293702839|7.5788293702839|7.5788293702839|7.4209215225376|7.2454683583752|6.5706726998555|6.5706726998555|6.5706726998555|6.5706726998555|-8.7796483769921|-8.7796483769921|-8.7796483769921|-8.7796483769921|-9.6440537522135|-9.8267263913483|||-10.029695990387|-10.921884433763|-11.135427148626|-11.372696831807|-11.725551644206|-11.725551644206|-12.139501826895|-12.377224252106|-12.641360280118|-13.120543808914|11.046623563302|11.046623563302|11.046623563302|10.60735951478|8.8415105719778|||7.8794561910864|6.921617990096|-9.421648847605|-9.421648847605|-9.421648847605|-10.190720941783|-10.310502883376|-10.310502883376|||-10.310502883376|-10.310502883376|-10.678336537085|-11.253707263428|-11.83745251492||-12.930502794355|-14.033891993728|-15.14876888192|-16.2764098688|-17.418233187556|-18.575814652839|-19.750905169822|-20.945450188691|-22.161611320767|-23.401790356408|-25.335322618231|||||||-27.261469575813|-29.179410639792|-31.088234044213|-32.986926715793|-35.541029684214||-38.045588538015|-40.495098375573|-43.550109306192|-46.500121451324|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||||-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000721124|-50.000000801249|-50.000000890276|-50.000000989196|-50.000001099107|-50.00000122123|-50.000001356922|-50.000001507691|-50.000001675212|-50.000001861347|-50.000002068163|-50.000002297959|-50.000002553288|-50.000002836986|-50.000003152207|-50.000003502452|-50.000003891614|-50.000004324015||-50.000004804461|-50.00000533829|-50.000005931434|-50.000006590482|-50.000007322758|-50.000008136397|-50.000009040442|-50.000010044935|-50.000011161039|-50.000012401154|-50.00001377906|-50.000015310067|-50.000017011186|-50.000018901317|-50.000021001464|-50.00002333496|-50.000025927733|-50.000028808592|-50.000032009547|-50.000035566163|-50.000039517959|-50.000043908844|-50.000048787604|-50.000054208449|-50.00006023161|-50.000066924011|-50.000074360012|-50.000082622236|-50.000091802484||-50.00010200276|-50.0001133364|-50.000125929334|-50.000139921482|-50.000155468313|-50.00017274257|-50.000191936189|-50.000213262432|-50.000236958258|-50.000263286954|-50.00029254106|-50.000325045622|-50.000361161802|-50.000401290891
06628|101428|/equities/hero-super-mar|JKSE||-749.47359700725|-749.47359700725|-753.00904939266|-753.00904939266|-753.00904939266|-764.14071261607|-764.14071261607|-764.14071261607|-764.14071261607|-764.14071261607|-765.60581804452|-765.60581804452|-774.56202004947|-787.84668894386||-789.04393349102|-789.04393349102|-789.04393349102||||-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|||-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|||-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102||-820.04881499003|-825.88757221114|-829.31952467904|-841.98487224363|-841.98487224363|-841.98487224363|-841.98487224363|-850.78026586337|-850.78026586337|-850.78026586337|-850.78026586337|||||||-850.78026586337|-850.78026586337|-850.78026586337|-857.81140651486|-875.86100672895||-875.86100672895|-875.86100672895|-875.86100672895|-893.45667414327|-902.17408238141|-906.58231375713|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|||-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-923.45763047577|-950.07114873552|-950.07114873552|-951.0214468502|-951.0214468502|-951.0214468502|-951.0214468502|-951.0214468502|-951.0214468502|-961.60055166691|-961.60055166691|-971.30362673439||-971.30362673439|-971.30362673439|||||-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-975.61514081599||-981.2390453511|-986.65449483455|-994.06054981617|-1004.511722018|-1007.6379284172|-1007.6379284172|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1038.6084476498||-1047.4178366047|-1047.4178366047|-1065.8886647527|||-1065.8886647527|-1065.8886647527|-1078.0724256206|-1078.0724256206|-1135.6360284673|-1138.4289801137|-1138.4289801137|-1138.4289801137|-1138.4289801137|-1138.4289801137|-1141.5877556818|-1146.486395202|-1157.9153027186|-1157.9153027186|-1166.7322858079|-1166.7322858079|-1166.7322858079|-1166.7322858079|-1175.6880071703|-1175.6880071703|-1185.07778663|-1185.07778663|-1187.102205716|-1187.102205716|-1203.44689524|-1206.9504735802|-1206.9504735802|-1206.9504735802|-1207.1610784941|-1207.1610784941|-1227.9567538824|-1228.0075043137|-1241.1512398935|-1241.1512398935|-1242.748444313|-1242.748444313|-1246.9427159033|-1248.8252398925|-1262.3058221028|-1281.1731356698|-1284.3590396331|-1293.4544884812|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364||-1332.9295947071|-1349.3662163413|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1353.8719563145|-1353.8719563145|-1355.8604398945|-1355.8604398945|-1383.1782665494|-1401.8647406104|-1418.2589390252|-1418.2589390252|-1445.3729767231|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|-1369.619834042|-1369.619834042|-1373.3886840025||-1373.3886840025|-1378.2267703735|-1378.2267703735|-1387.4741893039|-1389.2740272883|-1389.2740272883|-1389.2740272883|-1389.2740272883|-1400.5822525426|-1402.591391714|-1414.3977925834|-1414.3977925834|-1414.3977925834|-1414.3977925834
06629|101429|/equities/hexindo-adiper|JKSE||6183.6852287893|6141.5946986548|6115.6607762831|6029.9008625368|6001.7410917426|6001.7410917426|6001.7410917426|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|||-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|||-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6295.7285706738|-6295.7285706738|-6295.7285706738|||-6295.9835706049|-6295.9835706049|-6295.9835706049|-6295.9835706049|-6323.3150784498||-6368.9611982776|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|||||||5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464||5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5976.8600352737|5906.2333725264|5869.4259694738|5785.4732994153|5735.2481104614|5728.2283347987|5728.2283347987|||5728.2283347987|5728.2283347987|5717.1028824675|5717.1028824675|5702.9364171517|5702.9364171517|5702.9364171517|5702.9364171517|5702.9364171517|5702.9364171517|5661.5960190575|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331||-6010.5890328331|-6010.5890328331|||-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5487.9698704502|5487.9698704502|5439.4109671669|5332.6788524077|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148||-5576.3937023148|-5576.3937023148|-5576.3937023148|||-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5605.7152247942|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5664.082454787|-5666.1511787494|-5666.1511787494|-5679.0568652771|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5738.5911769125|-5790.1013076806|-5870.9458974229|-5949.6621082476|-5989.9023424974|-6048.5026027748|-6106.6695586387|-6187.9661762652|-6207.2113287225|-6207.2113287225|-6338.568143025|-6459.5201589167|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413||-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6877.7240732391|-6877.7240732391|6432.1534537641|6432.1534537641|6432.1534537641|6432.1534537641||6432.1534537641|6432.1534537641|6398.7371992144|6398.7371992144|6398.7371992144|6398.7371992144|6398.7371992144|6376.3746657937|6323.7935006763|6323.7935006763|6323.7935006763|6323.7935006763|6250.0483340848|6236.6060824209
06630|943655|/equities/hd-capital|JKSE||-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|||-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|2.8971551985635|||2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|||2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635||2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|-3.8624720881158|-3.9328445116742|||||||-3.9328445116742|-3.9328445116742|-3.9328445116742|-3.9328445116742|-3.9328445116742||-3.9328445116742|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|||-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672||-4.1454027378672|-4.1454027378672|||-4.1454027378672|-4.1454027378672|3.060663624592|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|-3.3997416181619|-3.4441573535133|-3.4935081705703|-3.5483424117448|-3.6092693463831|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943||3.614882916673|3.5720921296367|3.5245468107075|||3.4717186785638|3.4130207539598|3.3478008377331|-3.7246657358521|3.5281491823866|3.4757213137629|3.4174681264032|-3.6472576373298|-4.2191751525886|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.6320547372523|-4.7022830413914|-4.7803144904349|-4.8670161004832|-4.9633512227591|-5.0703902475101|-5.1893224972335|-5.2645956755969|-5.2645956755969|4.4837825826701|4.4264250918557|4.3626945465063|4.2918828294515|4.213203143835|3.6257812709278|-4.6380208100803|-4.7089120112003|-4.7876800124448|-5.3752000138275|-5.639111126475|-5.7101234738611|-5.7890260820679|-5.8766956467422|-5.9741062741579|5.2509930287134|5.1677700319038|5.0753000354486|3.9725555949429|3.3583951054921|-4.3211315425348|-4.3211315425348|-4.3211315425348|3.4209649527391|3.3566277252657|3.2851419169619|3.2057132410688|3.1174591567431|-3.9806009369521|-4.3402480703113|-4.3402480703113|-4.6002756336792|-4.6669729263102||-4.7410810292336|-4.8234233658151|-4.9149148509057|-5.0165720565619|4.2038088260424|4.1153431400471|-4.9829520666143|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|-5.8828330887603|-5.9809256541781|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.5544997250978||-6.5544997250978|-6.5544997250978|-6.5544997250978|-6.5544997250978|-6.5544997250978|-6.7272219167753|-6.9191354630837|-6.9288552305675|-6.9288552305675|-6.9288552305675|-7.809839145075|-8.0109323834166|-8.2343693149074|-8.4826325721193
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||-127.4089712962|-130.00996810688|-133.17774234098|-136.97526926776|-141.30585474195|-146.00650526884|-148.95167252093|-154.1129694677|-158.73663274189|-161.87403637988|-171.08226264431|-175.98029182701|-181.64476869668|-207.60529855186|-221.0893833736|-295.99942913093|-296.19682608757|-296.19682608757|||-296.58867418218|-296.58867418218|-303.2096379802|-305.67737553356|-317.08597281507|-319.65108090563|-329.05675656181|-356.06306284646|-371.29229205162|-376.99048401434|-376.99048401434|-382.9894266826|-394.21047409178|-396.23386010198|-412.7042890022|||-426.96825802741|-426.96825802741|-437.07584225268|-451.19538028075|-458.77264475639|-462.08071639599|-471.64524043999|-483.38360048888|||-502.31511165431|-516.9056796159|-529.89519957322|-536.77244397024|-603.08049330027||-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|-618.64027588725|||||||-618.64027588725|-618.64027588725|-624.30898257685|563.95645241094|563.95645241094||563.95645241094|563.95645241094|563.95645241094|563.95645241094|563.95645241094|-599.22054863862|-599.22054863862|-599.22054863862|-599.22054863862|579.64792182997|579.64792182997|579.64792182997|||579.64792182997|579.64792182997|579.64792182997|579.64792182997|579.64792182997|578.49769092219|577.21965658022|575.79961842246|574.22179824718|572.46866471909|570.85637619641|570.85637619641|567.61819577378|565.13132863754|559.8681429306|556.97432613686|556.97432613686||556.97432613686|556.97432613686|||556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|555.24925126317|553.96433663035|553.96433663035|553.96433663035|553.96433663035|535.79370736706|522.2707859634|507.80087329266|498.38985921407|-537.72856887152|-537.72856887152|-546.73280107595|513.19126663816|513.19126663816|513.19126663816|513.19126663816||513.19126663816|513.19126663816|513.19126663816|||513.19126663816|513.19126663816|513.19126663816|513.19126663816|513.19126663816|508.82362959795|491.84647446888|-531.01011029087|-531.01011029087|-536.95567810097|-544.11742011219|-551.51935568021|-551.68817297801|-571.15352553112|-594.22613947903|571.69317835664|566.60353150737|-580.71821138946|-580.71821138946|-580.71821138946|-580.71821138946|-583.02023487718|-591.13359430798|-594.03732700886|-595.04147445429|-596.1571938381|-602.39688204234|-605.44098004704|-606.60108894115|-607.65566535945|-607.65566535945|-609.06185039939|-613.12427822154|-615.69364246838|-617.70820057825|-617.70820057825|-622.17577842028|-632.69530935586|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|605.57153786678|605.57153786678||605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.11918255158|605.11918255158|-641.06029634224|-641.06029634224|-641.06029634224|-641.06029634224|-641.06029634224|-641.06029634224|-653.40032926916|-659.12253672038|-659.12253672038|-659.12253672038|-661.24726302265||625.86757651525|625.86757651525|620.40841835028|619.48570166701|619.48570166701|619.15077963001|612.80960448149|612.80960448149|611.68321061041|611.68321061041|611.68321061041|611.68321061041|609.64801178935|608.49779087705
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|-1027.0320620124|-1027.0320620124|-1027.0320620124|-1027.0320620124|-1033.8358790276|-1033.8358790276|-1035.6509766974|-1043.5010852193|-1048.3655373078|-1048.3655373078|-1049.8505970087|-1063.4451077874|||-1083.5501197638|-1090.0556886264|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1138.6776962447|-1169.3641069386|||-1201.2378965984|-1223.0421073316|-1252.2690081462|-1266.1322312735|-1269.36077935|-1269.36077935|-1288.4564215|-1303.0395735787|||-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787||-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1365.043970643|-1421.1599673811|-1456.8444082012|-1493.7160091125|||||||-1522.1844545694|-1559.649393966|-1609.8882155178|-1611.492900067|-1611.492900067||-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|||-1611.492900067|-1611.492900067|-1611.492900067|-1693.8810000744|-1770.423333416|-1848.8037037956|-1912.8374486617|-1953.430498513|-2002.4227761256|-2040.4697512507|-2042.7441680563|-2084.3296266671|-2084.3296266671|-2084.3296266671|-2084.3296266671|-2109.2551407413|-2292.227934157||-2440.1561258298|-2440.1561258298|||-2440.1561258298|-2440.1561258298|-2508.7845842554|1744.5860484422|1744.5860484422|1744.5860484422|1744.5860484422||||||1744.5860484422|1344.5400538246|-2182.2653656486|-2182.2653656486|-2264.1837396095|1664.2793338154||1664.2793338154|1338.6437042393|1076.5485602659|865.88728918434|697.37476576037|573.8286807847|-752.8706595551|-771.10575253716||-771.10575253716|-801.67376856439|-801.67376856439|||-816.30418729377|-841.1713192153|-883.52368801699|-915.02632001888|-952.52924446543|-963.08804940603|-992.87561045114|-1036.8389718123|-1036.8389718123|-1036.8389718123|-1148.7099686803|-1171.066631867|-1190.6295909633|-1204.8662121815|-1215.1291246461|-1238.7545829401|-1251.9495366001|-1267.7217073335|-1274.6907859261|-1301.0453176956|-1316.9947974396|-1330.5497749329|-1343.3886388143|-1351.5429320159|-1363.3810355732|-1385.1455950813|-1398.2173278681|-1409.9636976313|-1425.7929973681|-1441.1588859645|-1474.620984405|-1481.2455382278|-1494.4394869198|-1519.9327632442|-1551.0364036047|-1567.5404484497|-1584.7671649441|-1611.6857388267|-1620.6045800092|-1620.6045800092|-1620.6045800092|-1660.1162000103|-1690.9624444559|-1713.291604951|-1750.8795610566|-1767.3661789518|-1800.9624210576|-1846.6249122862|-1864.3054580957|-1890.6171756619|-1934.5746396244|-1965.3607106938|-1989.8452341042|-2036.772482338|-2063.0805359311|-2230.3672621456|-2302.0747357174|-2306.1941507971|-2335.2157231079|-2369.6841367865|-2396.8712630961||-2410.4125145513|-2448.2361272792|-2556.3734747547|-2646.5260830607|-2684.473425623|-2974.9704729145|-3081.0783032383|-3256.7536702648|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3686.7823210171|3437.6063199761|3417.8959110846|3393.2176789829|3371.9085322032|3357.6761468924|3335.1957187694|3327.4396875215|3297.7107639128|3278.0119599031|3258.3466221145|3243.7184690162||3230.7982989068|3190.8869987854|3166.5411097615|3136.7123441795|3119.6803824216|3089.0893138018|3071.2103486687|3039.6781651874|3020.7535168749|3013.0594631944|3006.6783496227|3006.6783496227|2950.1981662474|2903.5535180527
06635|943656|/equities/humpuss-interm|JKSE||-356.26507791446|-358.29453101607|-362.54947890674|-366.72164322971|-368.35738136635|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-378.2669142442|-378.2669142442|-378.2669142442|-378.2669142442|-378.2669142442|||-380.51879360467|-384.92443654898|-384.92443654898|-389.36048505442|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|||-391.43387284689|-391.43387284689|-391.43387284689|-391.43387284689|-391.43387284689|-391.43387284689|-395.70430316321|-396.89367018135|||-397.86324762551|-397.86324762551|-397.86324762551|-397.86324762551|-397.86324762551||-397.86324762551|-399.3867254636|-399.3867254636|-400.20747273733|-401.08981171101|-401.08981171101|-401.08981171101|-403.54423523446|-405.20928986974|-405.20928986974|-405.20928986974|||||||-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974||-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-406.67698874416|-413.64109860462|||-417.6012206718|-418.77913407978|-422.19903786642|-424.95341271114|-424.95341271114|-424.95341271114|-431.49027806741|-431.49027806741|-431.49027806741|-438.24725687334|-438.24725687334|-448.94139652594|357.96419529014|357.96419529014|357.96419529014|357.96419529014|357.96419529014||357.96419529014|357.96419529014|||357.96419529014|357.96419529014|357.96419529014|357.96419529014|357.06062454065|357.06062454065|357.06062454065|355.28958282295|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|351.93457559506|351.93457559506|330.37175066118|309.4130562902|-407.94553373017|-407.94553373017|-407.94553373017|339.46411767856|339.46411767856|339.46411767856||339.46411767856|339.46411767856|339.46411767856|||339.46411767856|339.46411767856|339.46411767856|332.84901964285|329.34220338797|329.34220338797|329.34220338797|329.34220338797|328.16321405922|328.16321405922|320.18134895469|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-382.50317341327|-387.70762149787|-387.70762149787|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|275.40185877303|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953||270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.13570710589|265.92856345099|253.25395938999|-335.22967976545|-335.22967976545|-336.25519973939|-342.83911082154|-351.93234535727|-361.79301895959|-361.79301895959|-390.21446551066|-401.46051723406|-409.95613026007|-422.61792251119|-429.90880279021|-454.8986697669|-486.33185529656|-496.36872810728|-501.39349149047|-501.39349149047|-509.57221171663|-509.57221171663|431.30977403414|431.30977403414|431.30977403414||431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414
06636|101433|/equities/ictsi-jasa-pri|JKSE||613.45020450207|556.05578278008|503.39531420009|454.4392380001|407.154708889|363.50523209889|323.45025788765|298.73899998118|298.73899998118|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.73899998118|298.73899998118|272.15444442353|247.50493824837|224.78326472041|203.9814052449|185.09045027211|||166.10050030235||||||||||||150.66722255816|129.01913617573||121.07681797304|115.64090885893||103.93434317659|93.149270196212|||83.276966884681|74.307740982978|65.23082331442|-73.554539118|-73.554539118|-73.747506657521|-73.747506657521|66.252493342479|66.252493342479|59.836103713866|52.373448570962|49.46474226246|-51.979287313245|-51.979287313245|-51.979287313245|-51.979287313245|-51.979287313245|-52.011368056578|-52.011368056578|-52.011368056578|-52.234853396197|-52.483170440219|-52.75907826691|-53.072936131988|-53.072936131988|-53.581040146653|-53.594489570786||-53.594489570786|-53.594489570786|-53.594489570786|||-53.594489570786|-54.043810345283|-54.043810345283|-54.043810345283|-54.043810345283|-54.043810345283|-54.288654747263|-54.288654747263|-55.424265120077|-55.424265120077|-55.638072355642|-55.875635950713|-56.139595500792|-56.432883889769|-56.440115649323|-56.440115649323|-56.440115649323|-56.440115649323|-56.440115649323|-57.012488455955|-57.012488455955|-57.013876062172|-57.222738082541|-57.222738082541|-57.222738082541|-57.636375647267|-58.095972941408|-58.689263294113|-58.689263294113|-58.689263294113|-59.76584810457|-61.073164560633|-61.747960622925|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-63.511391517839|-63.600483355356|-63.600483355356|-63.768378837611|-63.768378837611|-63.768378837611|-63.768378837611|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967||-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935||55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|51.532794340103|-61.671328201968|-61.671328201968|-61.671328201968
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||-41.134810885116|-41.134810885116|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|||33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.799961621964|31.22217957996|27.524643977734|-36.761119372108|-36.761119372108|-36.761119372108|-36.927307866799|-36.927307866799|-37.141453185333|-37.143769364608|||-37.143769364608|-37.270854849565|-37.634283166183|-38.03809240687|-38.986769340967|-41.651965934407|-45.835517704897|-48.206130783219|||-53.56236753691|-55.2359639299|-56.817737699889|-58.575264110988|-61.639182345542||-62.543535939491|-62.659484377212|-63.78831597468|-63.931462194089|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|||||||-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-66.314305812987||-66.960339792208|-71.789266435787|56.322334345699|56.322334345699|56.322334345699|56.322334345699|55.794260443576|55.794260443576|55.794260443576|55.794260443576|55.794260443576|55.794260443576|||55.794260443576|55.794260443576|55.794260443576|55.794260443576|54.120917361619|54.120917361619|54.120917361619|54.120917361619|54.120917361619|54.120917361619|53.245463735132|51.383848594591|50.037609549545|49.875121721717|49.694579690797|48.993977434219|47.986108150302||47.986108150302|47.986108150302|||47.986108150302|47.986108150302|47.986108150302|47.986108150302|47.986108150302|47.11865203741|47.11865203741|45.354057819344|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.565843991958|-54.850937768842|-55.167708632047|-56.01967625783|-57.345279330654|-57.345279330654|-58.303702256044|-58.303702256044|-58.303702256044|-58.303702256044||-58.303702256044|-58.303702256044|-59.115224728938|||-60.216326825849|-60.216326825849|-62.240363139832|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.804129574179|-64.06014397131|-65.233493301455|-66.870548112728|-68.07838679192|-68.698207546578|-71.109119496198|-71.12910767654|-71.12910767654|-71.12910767654|-71.699008529489|-75.61000947721|-82.900010530233|-85.815211904029|-85.815211904029|-85.815211904029|-85.815211904029|-87.73912433781|66.184220015205|66.184220015205|66.184220015205|66.184220015205|66.184220015205|66.184220015205|66.184220015205||59.593577794672|52.159530882969|-62.185454651274|-62.185454651274|-62.185454651274|-62.185454651274|-62.185454651274|-62.317171834749|-64.130190927499|-65.033545474999|-65.537272749999|-65.782953017831|-65.782953017831|-65.782953017831|-67.203281130924|-69.059201256582|-70.832347230348|-70.832347230348|-73.369274700386|-77.243638555985|-85.492931728872|-87.325479698747|-88.247505800922|-88.247505800922|-92.88611755658|-94.984575062867|-96.538416736518|-97.820463040576|-100.07829226731||-101.25365807479|-103.21077424359|-103.21077424359|-103.21077424359|-103.21077424359|-103.21077424359|-103.21077424359|-106.51197138176|-111.95774597973|-117.73082886637|-131.64536540708|-142.3837393412|-147.9980138848|-147.9980138848
06638|1155911|/equities/ifishdeco-pt|JKSE||712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162||712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|||712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|641.50231965735|-818.58311068809|-841.41688931191|-842.68543256879||-843.99436119603|-843.99436119603||-844.43817910671|||||||||-844.93131011856|841.1874332016|840.76381466844||||840.29312740938||839.77014156598|839.18904618442||838.54338464936|837.82598294373|837.02886993748|836.14318881942|835.15909868824|834.06566520916|832.85073912129|831.50082124588|830.00091249542|828.33434721713|827.04747327714|||||||827.04747327714||827.04747327714||827.04747327714||825.05274808571|822.8363867619|820.37376306878|817.63751452086|||814.59723835651|811.21915372946|807.46572636607|805.79525151785|-844.67194275794|817.0311747134|||813.36797190377||806.79774655975|-843.55805937806|818.26882291327|-835.2568634297||-875.72957946461|-875.72957946461|-875.72957946461|-878.58842162735|-881.76491291927|-886.12768102142|923.5932767933||923.5932767933||||||||||923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|920.60898369543|920.60898369543|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-909.52849335943|-917.80943706603|-923.12159674004||-929.02399637782||-935.58221819758|||-942.86913133064|-955.96570147849|-966.62855719832|-979.58728577591|-995.93031752879|-1021.5892416987|-1083.4324907763|-1093.8138786403||-1128.6820873781|-1163.5356526424|1076.9049647274|1076.9049647274||1076.9049647274|1076.9049647274|1064.8944052526|986.5493391696|925.05482129956|924.63558185131|924.63558185131|921.26175761257||||916.95750845841||904.95278717601|901.79356441482||901.79356441482|880.04840490536|868.17795372461|868.17795372461|868.17795372461|868.17795372461|868.17795372461|868.17795372461|-1033.6911625282|-1073.9353122461||||-1073.9353122461|-1073.9353122461|-1073.9353122461|-1073.9353122461|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1092.0473556349|-1092.0473556349|-1092.0473556349|-1093.9269815812|-1093.9269815812|||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||63.707398001528|63.707398001528|61.694318520404|61.694318520404|57.715909467116|52.628788296796|51.643098107551|48.936775675056|45.429750750063|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|||-58.6023888002|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|||||||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058||-60.89458010058|-60.89458010058|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|||-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538||-62.696095569538|-62.696095569538|||-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-64.105755239421|-64.105755239421|-64.105755239421|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-66.057702319717|-66.057702319717|-68.008558133019|-68.898397925577|-69.664886583974|-71.01654064886|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504||-71.087211263504|-71.087211263504|-71.087211263504|||-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-72.76356807056|-75.459520078401|-80.121688976001|-81.925455624312|60.7682027084|60.7682027084|60.7682027084|60.7682027084|60.7682027084|60.7682027084|58.853558564889|54.392842849877|53.325380944308|52.917089938119|47.074544375688|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101||46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|45.656858521224|44.896509468026|44.715606566112|44.715606566112|44.715606566112|44.715606566112|44.45446858871|44.45446858871|44.45446858871|44.45446858871|44.45446858871|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104||-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104
06640|943664|/equities/impack-pratama|JKSE||-360.32560728712|-360.32560728712|-369.5840080968|-371.58061626242|-371.58061626242|-371.58061626242|-371.58061626242|-371.58061626242|-378.66147373353|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|||332.84182678128|332.84182678128|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-370.36376036819|-371.6264004091|-378.69600045455|-379.80072864235|-379.80072864235|||-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|||-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235||-379.80072864235|-379.80072864235|-381.22303182483|-385.41115040103|-385.41115040103|-386.2346115567|-391.14956839633|-393.95049896211|-393.95049896211|-393.95049896211|-393.95049896211|||||||-393.95049896211|-393.95049896211|-393.95049896211|-393.95049896211|367.62140306947||367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|||367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947||367.62140306947|367.62140306947|||367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|360.78242748411|353.09158609346||351.25597069159|351.25597069159|351.25597069159|||351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|344.8399674351|339.59996381678|337.8394615022|337.8394615022|334.26606833577|330.96229815086|330.8469979454|326.38555327267|325.05285868547|325.05285868547|325.05285868547|325.05285868547|325.05285868547|325.05285868547|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|324.49276921775|322.10307690861|320.22564100957|312.91737889952|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714||-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-343.57332742714|-346.74814158571|-346.83194876651|-346.83194876651|-346.83194876651|-346.83194876651|-346.98783851802|-346.98783851802|-346.98783851802|-346.98783851802|-346.98783851802|-350.31982057558|-361.4664673062|-364.92156457556|-364.92156457556|-365.35995626612|-365.35995626612|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105||-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105|-367.14675018105
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||-9336.7861616276|-9475.5957351417|-9572.8841501575|-9642.093500175|-9650.9372224166|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9741.7851949717|-9741.7851949717|-9741.7851949717|-9741.7851949717|||-9741.7851949717|-9741.7851949717|-9741.7851949717|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|||8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|||8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561||8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|8787.7082440623|8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794|||||||8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794||8760.7859269794|8742.539918866|8708.3776876289|8589.8640973654|8384.5712192949|8277.3013547721|8270.1251293483|8270.1251293483|7943.1945881648|7928.3053458416|7928.3053458416|7928.3053458416|||7928.3053458416|7928.3053458416|7928.3053458416|7928.3053458416|7928.3053458416|7928.3053458416|7696.7281620462|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422||-8293.8465186422|-8293.8465186422|||-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8390.3850207136|-8392.0944674595|-8493.9938527328|-8523.882058592|-8572.3689539911|-8622.0766155457|-8738.0575500564|-8738.0575500564|-8747.8417222849|-8761.4908025388|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739||-8762.7676852739|-8762.7676852739|-8762.7676852739|||-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8771.7810929307|-8771.7810929307|-8774.2012143674|-8847.6249560092|-8847.6249560092|-8858.4721733436|-9095.5246370484|-9153.3607078315|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9247.4348402532|-9333.2609336147|-9488.3454817941|-9557.3709651779|-9557.3709651779|-9679.0232946421|-9691.9703273801|-9728.5781415335|-9830.6383537968|-9830.6383537968|-9830.6383537968|-9830.6383537968|-9830.6383537968|-10047.931504219|-10162.979449132|-10200.532721258|-10228.369690286|-10487.077433651|-10869.495783648|-10869.495783648|-10869.495783648|-10869.495783648|-10936.939759609|-11145.21084401|-11307.178715566|-11560.754128407|-11697.392361541|-11697.392361541|-11697.392361541|-11697.392361541|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|10190.928710559|10190.928710559|10190.928710559||10190.928710559|10190.928710559|10173.254122843|9849.4490253812|9803.1778091126|9803.1778091126|9557.6975656807|9487.2394590956|9487.2394590956|9487.2394590956|9292.4252581428|9292.4252581428|8815.1947312697|-10015.782261633|-10015.782261633|-10015.782261633|-10024.885508189|-10024.885508189|-10067.928342432|-10117.142602702|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|9256.3889098398||9256.3889098398|9256.3889098398|9109.8765664887|9022.9957610971|9022.9957610971|8836.6619567746|8800.4577297495|8640.7863663884|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-143.94214034746|-145.3298028981|-145.3298028981|-146.97755877567|-147.01279754409|||-147.01279754409|-147.01279754409|-147.01279754409|-147.01279754409|-147.01279754409|-147.01279754409|-148.76271301739|-148.76271301739|-150.01412557488|-150.184105648|-150.184105648|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|||-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|||-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604||-153.53797847659|-153.53797847659|-156.59775386288|-158.4612535842|-158.4612535842|-158.4612535842|-160.24451794815|-160.24451794815|-160.24451794815|-163.18520980542|-163.18520980542|||||||-163.18520980542|-165.03912200602|-165.21013556224|-165.23348395805|-165.7038710645||-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|||-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-176.50839467513|-180.16303841534|-180.16303841534||-180.16303841534|-180.16303841534|||-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-183.23670935038|-185.54078816709|-187.8707656613|-187.8707656613|-187.8707656613|-189.41196184589|-191.62440205098|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447||-192.91498773447|-192.91498773447|-192.91498773447|||-192.91498773447|-192.91498773447|-195.18331970496|-199.09257744996|-204.69181423706|-204.69181423706|-204.69181423706|-204.69181423706|-204.69181423706|-204.69181423706|-205.32423804118|-205.52693115687|-206.37892735416|-206.37892735416|-209.00676108683|-209.00676108683|-209.00676108683|-209.00676108683|-209.00676108683|-211.72973454092|-214.47748282324|-215.93489227746|-215.93489227746|-215.93489227746|-215.93489227746|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-220.9784742199|-221.75386024433|-224.55984471592|-228.17760523991|-229.58622804435|-232.76247560483|-236.84719511648|-241.88577235164|-242.53974705738|-242.98860784154|-244.95213695684|-244.95213695684|-244.95213695684|-246.16904106316|-253.70718938704|-253.70718938704|-253.70718938704|-258.55349858786|-258.55349858786||-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-261.78166509762|-269.81296121958|-281.68106802175|-289.22499724566|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418||203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418
06643|101436|/equities/indal-aluminiu|JKSE||-205.59512126057|-205.59512126057|-205.59512126057|-205.59512126057|-205.59512126057|-206.7841003217|-206.7841003217|-207.65613358685|-207.65613358685|-207.65613358685|-207.65613358685|-207.65613358685|-211.58164640351|-211.58164640351|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||||||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-216.98387756849|-224.75986396498|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|||189.89477724012|189.89477724012||||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012||189.89477724012||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012||189.89477724012||189.89477724012|||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|-205.33913639986|-205.33913639986|-205.33913639986||-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986||-205.33913639986|-205.33913639986||||-205.33913639986||-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-206.48792933318|-208.26436592576|-209.16785449349||-209.16785449349|-209.16785449349|-209.86901335486|-209.86901335486|-209.86901335486||-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486||-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-210.860786495|-210.860786495|-210.860786495|-213.40087388334|-215.55652653704|-217.95169615227|-219.24443916635|-219.24443916635|-219.24443916635|-228.28943106957|-228.28943106957|-230.59189020934|-230.59189020934|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497||-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497
06644|101437|/equities/indika-energy|JKSE||-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|||-1352.5473855917|-1352.5473855917|-1379.7748728796|-1408.6387476441|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|-1428.6188441486|-1447.6320490539|-1460.2247519185|-1460.2247519185|||-1476.9163910205|-1500.4626566895|-1505.6020452956|-1505.6020452956|-1534.2000559205|-1534.2000559205|-1535.2222843561|-1540.2469826179|||-1548.0183615912|-1548.0183615912|-1548.0183615912|-1548.0183615912|-1548.0183615912||-1548.0183615912|-1548.0183615912|-1548.0183615912|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|||||||1369.8466229812|1369.8466229812|1369.8466229812|1369.8466229812|1361.4962477569||1358.6069419521|1350.1188243912|1344.8542493236|1340.9491659151|1339.6657399057|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|||1330.6180662533|1320.6867402815|1306.3186003128|1297.0206670142|-1390.120167972|-1390.120167972|-1390.120167972|-1390.120167972|-1390.120167972|-1402.9112977467|-1411.0633305515|-1411.0633305515|-1412.2925895017|-1419.491766113|-1433.0464067922|-1435.4786101402|-1435.4786101402||-1435.4786101402|-1437.1984557113|||-1446.0538396792|-1446.6096786163|-1446.6096786163|-1466.2329762404|-1501.3699736004|-1509.8703377783|-1509.8703377783|-1523.4670419759|-1544.9633799732|-1556.7449135471|-1556.7449135471|-1587.2165706079|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1392.1976761573|1362.441862397|1337.9941186264||-1515.296417168|-1515.296417168|-1515.296417168|||-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1538.3849079645|-1577.0943421828|-1598.1102989911|-1598.1102989911|-1599.566998879|-1599.5861894208|-1599.5861894208|-1599.5861894208|-1599.5861894208|-1607.0402104675|-1629.2113449639|-1630.2348277377|-1630.5838709612|-1630.5838709612|-1630.5838709612|-1630.5838709612|-1644.2598566236|-1655.5665073595|-1658.4072303995|-1680.7302559994|-1689.2630397797|-1689.2630397797|-1689.2630397797|-1712.2367108664|-1746.0963454071|-1757.6070504523|-1805.3800417727|-1805.3800417727|-1805.3800417727|-1814.588935303|-1860.0988170033|-1938.7209077815|-1978.7912441747|-1978.7912441747|-2006.7124935274|-2058.2916594749|-2083.3796216388|-2109.032912932|-2129.4810143689|-2166.0900159654|-2190.080266624|-2190.080266624|-2218.6484773135|-2218.6484773135|-2222.387197015|-2228.2231321674|-2228.2231321674|-2228.2231321674|-2228.2231321674|-2238.303480186|-2300.8927557622|-2373.7697286247|2090.0527889978|2090.0527889978||2090.0527889978|2090.0527889978|2090.0527889978|2054.043606307|2054.043606307|2054.043606307|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1961.3546913822|-2109.472648144|-2109.472648144||-2109.472648144|-2109.472648144|-2109.472648144|-2109.472648144|-2109.472648144|-2109.472648144|-2123.8584979377|-2125.6637676234|-2125.6637676234|-2125.6637676234|-2125.6637676234|-2148.2375195816|-2235.2639106462|1995.7235671035
06645|101438|/equities/indo-acidatama|JKSE||49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|-50.942050935117|-50.942050935117|-50.942050935117|-50.942050935117|-50.942050935117|-50.942050935117|-51.046723261242|-51.163025845824|||-51.292250939804|-51.43583437756|-51.595371530623|-51.772635034025|-51.96959448225|-52.188438313611|-52.431598126235|-52.701775695816|-53.001972995352|-53.335525550391|-53.706139500434|-54.284599444927|-54.37177716103|-54.468641290033|-54.576268100037|||-54.695853444485|-54.807069196825|-54.807069196825|-54.807069196825|-54.952299107583|-55.113665675092|-55.292961861214|-55.492179845793|||-55.713533161992|-55.959481291103|-56.232756990114|-56.536396655682|-57.373774061869||-57.38309199159|-57.38309199159|-57.38309199159|-57.814546657322|-58.793940730358|-59.993267478176|-60.214741642417|-61.297313638433|-61.297313638433|-61.297313638433|-62.05257070937|||||||-63.280951493049|-63.280951493049|-63.562903077838|-63.562903077838|-65.069892308709||-65.744324787454|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-66.751880184908|||-66.751880184908|-66.751880184908|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504||-66.86856213504|-66.86856213504|||-67.409513483378|-67.566126092642|-67.852024818439|-67.852024818439|-67.852024818439|-68.057805353821|-69.040500436816|-69.040500436816|-69.489444929796|-71.266049921996|-72.803765335797|-72.803765335797|-73.226405928663|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-75.170331742995|-75.411479714439|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547||-75.561152618547|-75.561152618547|-75.561152618547|||-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.790169576164|-76.266855084626|-77.964821789611|-77.964821789611|-77.964821789611|65.227246529069|65.227246529069|65.227246529069|65.227246529069|65.227246529069|65.227246529069|65.227246529069|62.530273921187|60.589193245764|58.210214717515|57.789127463906|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|54.835747446017|54.835747446017|54.835747446017|53.994749933355|53.994749933355|52.771944370394|-57.693923934371|-57.693923934371|-57.693923934371|-57.693923934371|-57.693923934371|-57.693923934371|-58.159915482634|-58.455461647371|-59.283846274857|-59.315384749841|-59.850427499824|-60.222697222026|-60.429255829662|-60.429255829662|-60.446628750251|-60.446628750251|-60.446628750251|-60.446628750251|-60.446628750251|-60.446628750251|-61.107365278056||-61.119294753396|-62.354771948218|-62.407125861997|-62.407125861997|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|52.822887367612|52.822887367612|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773||49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||11.530755663012|10.756395181125|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-14.253017464719|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|||11.105055853578|10.765352491086|10.765352491086|10.765352491086|-12.475332599065|-12.475332599065|-12.861480665628|-13.068311850698|-13.720138087282|-13.720138087282|-14.133486763646|-14.370540848496|-14.548067007539|-14.548067007539|-14.548067007539|||-14.811182758023|-14.811182758023|-14.811182758023|-14.811182758023|-15.234647508914|-15.482941676572|-15.75882408508|-15.905955660592|||-15.905955660592|-15.951061845102|-16.001179827892|-16.056866475435|-16.77639159924||-16.77639159924|-16.77639159924|-16.77639159924|-16.77639159924|-17.418212888044|-18.575792097827|-19.750880108696|-20.945422342996|-22.161580381107|-23.401755979007|-25.335284421119|||||||-27.261427134577|-29.179363482863|-31.088181647626|-32.986868497362|-35.540964997069||-38.04551666341|-40.4950185149|-43.550020572111|-46.500022857901|-50.000025397668|||-50.000028219631|-50.000031355146|-50.000034839051|-50.000038710056|-50.000043011174|||-50.000047790193|-50.000053100214|-50.000059000238||-50.00006555582|-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|||-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808||-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|||||-50.000068505808||-50.000068505808|||||-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000076117564|-50.000084575072|-50.000093972302||-50.000104413669|-50.000116015187|-50.000128905764|-50.000143228626|-50.000159142918|-50.000176825465|-50.000196472739||-50.000218303043|-50.000242558937|-50.00026950993|-50.000299455477|-50.000332728308|-50.00036969812|-50.000410775689|-50.000456417432|-50.00050713048|-50.000563478311|-50.000626087013|-50.000695652236|-50.000772946929|-50.000858829921|-50.000954255468|-50.001060283854|-50.001178093171|-50.001308992412|-50.001454436013|-50.001616040015|-50.001795600016||-50.001995111129|-50.002216790143|-50.002463100159|-50.002736777955|-50.003040864394|-50.003378738216|-50.003754153573|-50.004171281748|-50.004634757498|-50.005149730553|-50.005721922837|-50.006357692041|-50.007064102267|-50.007849002519
06647|101234|/equities/indo-kordsa-tb|JKSE||5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5571.6202239409|5430.9669154899|||5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971||5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|||5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|-6019.895146085|-6019.895146085|-6019.895146085|||-6019.895146085|-6019.895146085|-6019.895146085|-6019.895146085|-6019.895146085||-6019.895146085|-6019.895146085|-6019.895146085|-6042.7745488135|-6042.7745488135|-6042.7745488135|-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607|||||||-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607||-6055.4093330607||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316||5693.5122816316|5693.5122816316|5693.5122816316||5693.5122816316|5693.5122816316|5693.5122816316||5693.5122816316|5693.5122816316|||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|-6077.6428567764|-6082.7576910513|-6082.7576910513|-6082.7576910513|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6119.9343455837|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168||-6153.5614404168|-6153.5614404168||-6153.5614404168|-6153.5614404168||||-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6202.5682671298|-6202.8536301442|-6244.8373668269|-6330.3748520299|-6419.8609466999|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6662.3910834659|-6662.3910834659|-6683.2123149621|-6731.3470166246|-6740.8076624915|-6740.8076624915|-6740.8076624915|-6740.8076624915|-6740.8076624915|-6796.5218055451|-6796.5218055451|-6841.9686728278|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903||-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6867.1336983226|-6916.2596648029|-6945.8440720032|-6964.0050271644|-6964.0050271644|-6983.6166968493|-7020.6852187215|-7045.2057985794|-7118.2842206438|-7146.7046896042|-7206.5798637089|-7206.5798637089|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7259.0851518355|-7298.9835020394|-7300.2594467105|-7300.6433625002|-7300.6433625002|-7300.6433625002|-7300.6433625002||-7300.6433625002|-7300.6433625002|-7338.2942746916|-7338.2942746916|-7370.3269718795|-7437.8633020884|-7479.5703356537|-7534.244817393|-7575.5497971034|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||73.466354004281|73.466354004281|62.018171115867|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|||-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-102.26627998181|-105.18475553534|-108.81639503927|-111.18488337697|-116.53875930774|||-118.32084367527|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|||-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861||-121.33729863861|-121.33729863861|-121.33729863861|-125.1525540429|-125.78061560322|-126.53401733692|-133.31557481879|-135.79508313199|-136.66120347999|-139.5124483111|-143.25986986038|||||||-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038||-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|||-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.3023084696|-143.3023084696|-145.16923163289|-147.17115124533|-147.17115124533|-147.17115124533|-147.17115124533|-147.17115124533|-147.17115124533||-147.17115124533|-147.17115124533|||-147.17115124533|-147.17115124533|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971||129.09420073971|129.09420073971|129.09420073971|||129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|-154.07090873691|-154.07090873691||-154.07090873691|-154.07090873691|-154.07090873691|-154.59988732952|-154.59988732952|-156.94431925502|-160.6603547278|-162.45594969756|-163.8399441084|-165.15549345377|-166.45054828197|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908||-174.77262659898|-177.80291844331|-178.0321240649|-178.0321240649|-178.0321240649|-178.16311612951|-178.16311612951|-182.07012903278|-182.21319773325|-182.21319773325|160.24481957372|160.24481957372|160.24481957372|160.24481957372
06649|101235|/equities/indo-straits|JKSE||203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|||203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|||203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|||203.12069809755|203.12069809755|192.24522010839|179.12621741338|179.12621741338||179.12621741338|179.12621741338|179.12621741338|179.12621741338|-221.00466986002|-221.00466986002|-235.50518873335|-249.39465414817|-251.32739349797|-254.41932610885|-260.0230810821|||||||-260.0230810821|-260.0230810821|-260.55259313223|-260.55259313223|-260.55259313223||-260.55259313223|-260.55259313223|-260.55259313223|-260.55259313223|-264.72510348025|-270.41370800031|-270.41370800031|-276.34856444479|-280.60951604976|-283.36566994325|-283.36566994325|-283.36566994325|||-283.36566994325|-284.51741104805|-287.42890252846|-287.42890252846|-299.69000312156|-299.69000312156|-302.1000034684|-311.77778163155|-315.41975736839|-320.13848097605|-320.13848097605|-320.13848097605|-320.13848097605|-322.48720108451|-329.87466787167|-332.97185319075|-336.52428132305||-349.02697924784|-355.14108805315|||-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-372.37570617868|-372.37570617868|-372.9730068652|-376.19222985022|-378.92867882743|-378.92867882743|-381.82552941659|-381.82552941659|-384.47281046287|-386.20100057145|-386.20100057145|-394.11222285716|-398.79135873018|-402.32373192243|-407.13747991381|-411.15275545978|-413.94750606643||-415.72890982108|-415.72890982108|-415.72890982108|||-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-416.58767757897|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|311.07652005938|291.19613339931|282.55125933257|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-364.68724332861|-364.68724332861|-377.76360369846|-389.73733744273|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|322.95372796655|321.35258034835|321.35258034835|321.35258034835|321.35258034835|320.52278178676|320.52278178676|320.52278178676||320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.32442195896|-426.83404696425|-426.83404696425|-426.83404696425||-445.37116329361|-466.52351477068|-489.2483497452|-489.76339474716|-489.76339474716|-505.5148830524|-519.46098116933|-525.73442352148|-538.70491502386|-557.44990558207|-588.6110062023|-605.67889578033|488.95720726951|488.95720726951
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24692.096102635|24100.940114039|23506.60012671|-24771.501883799|-24771.501883799|-24771.501883799|-24821.113204221|-24934.570226912|-25006.859056413|-25006.859056413|-25006.859056413|-25006.859056413|||-25239.565618236|-25407.850686929|-25408.722985477|-25547.192206086|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25664.058039747|||-25664.058039747|-25664.058039747|-25664.058039747|-25664.058039747|-25815.620044163|-26078.466715737|-26214.994800648|-26214.994800648|||-26214.994800648|-26214.994800648|-26214.994800648|-26214.994800648|-26214.994800648||-26214.994800648|-26214.994800648|-26444.438667387|-26663.265185985|-27017.516873317|-27058.352081463|-27400.946757181|-27580.21861909|-27726.504468013|-27726.504468013|-28216.147075616|||||||-28216.147075616|-28216.147075616|-28216.147075616|-28216.147075616|-28216.147075616||-28697.808094933|26767.873980721|26539.304423023|26526.610398794|26526.610398794|26387.900443104|26378.97429265|26378.97429265|26378.97429265|26378.97429265|26378.97429265|26378.97429265|||26378.97429265|26005.804769611|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27430.774990373|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648||-27543.815664648|-27543.815664648|||-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27669.517405164|26176.82722883|26176.82722883|26176.82722883|26176.82722883|25846.4746987|25843.305220778|25516.159424936|25516.159424936|25516.159424936|25439.54867276|25439.54867276|25070.331858622|24560.090954025|24369.093770401|24369.093770401||24121.875025186|24121.875025186|23714.583361318|||23660.648179242|23538.145900299|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505|-24956.390320843|-24956.390320843|-24956.390320843|-24956.390320843|-25126.544800937|-25521.16088993|-25713.663772194|-25713.663772194|-25713.663772194|-25923.515302438|-26241.405891598|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26487.39385721|-26595.7153969|-26759.128218777|-27105.975798642|-27222.171877423|-27222.171877423|-27222.171877423|-27713.524308248|-28106.693675831|-28276.881862035|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28624.940551952|-29392.989502169|-30051.932780188|-30241.111495457|-30241.111495457||-30241.111495457|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|29503.127396692|29503.127396692|29503.127396692|29503.127396692|29435.419329657|29037.965921841|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|27150.786295963|26680.040328848|26607.341203159||26607.341203159|26607.341203159|26607.341203159|26607.341203159|26607.341203159|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6792.9929026588|6792.9929026588|6792.9929026588|6792.9929026588|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|||6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6634.1204439498|6567.0782710554|6317.5172841199|-7118.033994262|-7118.033994262|-7118.033994262|-7118.033994262|-7118.033994262|-7272.81554918|-7275.4506598889|-7275.4506598889|||-7275.4506598889|-7275.4506598889|-7275.4506598889|-7275.4506598889|-7275.4506598889|-7275.4506598889|-7392.1673998766|-7467.6859998629|||-7677.9844442921|-7807.4827158801|-7981.9252398668|-8024.3613776297|-8122.9015306997||-8245.9175898487|-8245.9175898487|-8245.9175898487|-8245.9175898487|-8413.5195442763|-8438.9130176251|-8438.9130176251|-8611.2922418056|-8947.2691575618|-9070.9155049008|-9070.9155049008|||||||-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008||-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9101.0172276675|-9156.6677757469|-9156.6677757469|-9156.6677757469|-9156.6677757469|||-9269.9086397188|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428||-9320.6115396428|-9393.7350440476|||-9396.0906021149|-9396.0906021149|-9396.0906021149|-9396.0906021149|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9503.9932173087|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768||9043.0294637768|9043.0294637768|9043.0294637768|||9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|-9880.8006657939|-9880.8006657939|-9880.8006657939|-9880.8006657939|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9943.798368442|-10058.387076047|-10185.707862274|-10371.409961967|-10371.409961967|-10371.409961967|-10461.28884663|-10590.3209407|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10688.970156129|-10688.970156129|-10688.970156129|-10743.229192922|-10743.229192922|-10743.229192922||-10743.229192922|-10743.229192922|-10875.810214358|-10982.84468262|-10983.716314022|-11027.740348913|-11222.489276571|-11263.876973967|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10492.947109884|10492.947109884|10345.549336397|10345.549336397|10345.549336397|10345.549336397||10345.549336397|10345.549336397|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10146.575916367|9768.5833965904|9768.5833965904|9768.5833965904|9768.5833965904
06652|101441|/equities/indofarma-tbk|JKSE|||||||||||-139.39566247841|-140.88406942046|-143.80132027217|-143.80132027217|-149.11257808019|-154.01397564465|-157.57108404961|-163.52342672179|-167.52602969088|||-170.30669965654|-173.95188850726|-177.11320945251|-182.01467716946|-187.68297463273|-192.20330514748|-216.55922794165|-223.62136437961|-227.69040486623|-231.98933874025|-237.54370971139|-241.71523301266|-260.12803668073|-288.47559631193|267.84494282478|||267.84494282478|255.38326980531|244.42585533924|223.36206148804|194.84673498671|175.21859442968|160.74288269965|147.38098077739|||132.03442308598|-162.84098342115|-162.84098342115|-162.84098342115|-163.15664824572||-163.28516471746|-166.98351635274|-172.09279594749|-176.99199549721|-185.49110610801|-198.76789567556|-211.07543963952|-228.19493293279|-252.16103659199|-273.40115176888|-292.66794640987|||||||-305.07549601097|-315.30610667885|-328.45122964317|-334.72358849241|-363.24843165823||-372.05381295359|-384.72645883732|-414.36273204147|373.02131846732|373.02131846732|-425.55392781812|-425.55392781812|-428.79018359638|-428.79018359638|-428.79018359638|-428.79018359638|-428.79018359638|||-428.79018359638|-428.79018359638|-428.79018359638|-430.87798177376|-431.75331308196|-432.47368049651|-432.47368049651|-432.47368049651|-441.19297832946|-446.21442036606|-451.57157818451|-456.30175353835|-461.11305948705|-467.12562165228|-480.79371968763||-480.79371968763||-480.79371968763|-487.5485774307|||-498.38730825633|-502.40408426708|-502.40408426708|-505.54071070988|-505.54071070988|-505.54071070988|-505.54071070988|-505.54071070988|-522.37856745543|-531.97618606158|-560.64020673509|-567.0446741501|-586.60519350012|-600.89465944457|-617.10517716064|-624.83972488967|-624.83972488967|-641.78974607637|-641.78974607637|-641.78974607637|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832||516.54453266832|516.54453266832|516.54453266832|||516.54453266832|516.54453266832|516.54453266832|-614.78671498532|-614.78671498532|-614.78671498532|-614.78671498532|-614.78671498532|-635.42968331702|502.7851191632|502.7851191632|502.7851191632|502.7851191632|473.65013240356|458.77792489284|437.69769432538|432.99272198269|432.99272198269|432.99272198269|430.32524664744|424.04267131144|424.04267131144|424.04267131144|424.04267131144|412.16681063883|412.16681063883|412.16681063883|412.16681063883|412.16681063883|412.16681063883|412.16681063883|408.07423404315|407.76312820706|407.76312820706|407.76312820706|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-468.04126168716|-474.3791796524|-478.532421836|-480.25824648444|-490.95360720493|-505.51043574816|-505.51043574816|-505.51043574816|-505.51043574816|-505.51043574816|-510.6782619424|-513.309179936|-519.81380239013|-519.81380239013|-526.12644710014|-532.94623098783|-532.94623098783||-540.16247887537|-543.40275430596|-550.73179543946|-550.73179543946|-558.92421715496|-563.52690794995|-569.19656438883|-575.77396043204|-583.63773381337|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-591.05055481073|-594.50061645637|-595.83401828486|-597.59335364984|-601.77039294427|-603.07821438252|-607.86468264724||-619.84964738582|-641.22183042869|-644.96870047633|-663.85411164036|-665.67123515596|-678.80137239551|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6348.0873479483|||-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6352.0414977203|-6405.0461085782|-6419.5064164744|-6419.5064164744|-6419.5064164744|||-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|||-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744||-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6433.3935754107|-6433.3935754107|-6433.3935754107|-6466.2706393452|-6520.8562659391|-6639.8402954879|||||||-6644.8402344347|-6644.8402344347|-6644.8402344347|-6644.8402344347|-6644.8402344347||-6644.8402344347|-6644.8402344347|-6644.8402344347|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|||-6684.8281655729|-6758.1424061921|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6345.7837289878|6261.9819210975|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771||-6577.2923555771|-6577.2923555771|||-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771||-6577.2923555771|-6577.2923555771|-6577.2923555771|||-6577.2923555771|-6577.2923555771|-6604.9905624409|-6604.9905624409|-6618.0450693787|-6647.8278548653|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6716.484866962|-6716.484866962|-6716.484866962|-6716.484866962|-6716.484866962|-6733.5942966244|-6759.5492184716|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6782.4599391131|-6782.4599391131|-6826.3443767923|-6865.3826408804|-6949.0362676448|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231||-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7028.1487336924|-7047.9430374359|-7140.7700415955|-7175.8556017728|-7193.7123859384|-7193.7123859384|-7193.7123859384|-7193.7123859384|-7193.7123859384|-7205.5137621538|-7318.6264023931|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334||-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7417.7034597257|-7417.7034597257|-7417.7034597257|-7417.7034597257|-7417.7034597257|-7559.3480100577|7080.2837011001|7080.2837011001
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||-10870.905653128|-10870.905653128|-10870.905653128|-10892.39458591|-10892.39458591|-10892.39458591|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10914.979954453|-11059.699949392|-11241.333277102|-11451.481419003|||||||10390.700057322|10390.700057322|10390.700057322|10390.700057322|10390.700057322||10390.700057322|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|||-11426.627338696|-11576.808154106|10997.810026689|10997.810026689|10997.810026689|10997.810026689|10997.810026689|10997.810026689|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497||10811.889095676|10811.889095676|||10768.765661862|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10722.419487216|10722.419487216|10722.419487216|10722.419487216|10498.521652462|10471.737520524|10471.737520524|10471.737520524|10437.638914227|10437.638914227|10383.487682475|10191.37520275|10190.60384465|10190.60384465|10190.60384465|10150.240923214|10150.240923214||10150.240923214|10150.240923214|10150.240923214|||10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|-11109.811171358|-11109.811171358|-11109.811171358|-11109.811171358|-11144.828606615|-11144.828606615|-11156.75400735|-11205.17706879|-11205.17706879|-11205.17706879|-11205.17706879|-11205.17706879|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11297.391115803|-11297.391115803|-11325.77568028|-11325.77568028|-11325.77568028|-11325.77568028|-11325.77568028|-11325.77568028|-11563.361866977|-11662.819847885|-11662.819847885|-11662.819847885|-11662.819847885|-11662.819847885|10790.301991928|10790.301991928|10790.301991928|10673.946657698|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499||-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11466.737493887|-11482.486104319|-11670.817893688|-11692.976960167|-11692.976960167|-11692.976960167|-11692.976960167|-11692.976960167|-11692.976960167|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249||-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|11161.04312703|11161.04312703
06655|1179330|/equities/indointernet-tbk-pt|JKSE||3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|||3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3729.0151183915|3598.3501315461|-4146.2776316155|-4184.7529240172|-4261.3921377969|||-4320.4357086632|-4349.3730096258|-4392.0811218064|-4466.9974236028|-4466.9974236028|-4466.9974236028|-4517.7749151142|-4562.5276834603|||-4586.2070166176|-4586.2070166176|-4613.0077962418|-4733.4783851771|-4733.4783851771||-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|||||||-4733.4783851771|-4733.4783851771|-4733.4783851771|-4771.6426501968|-4799.9909261689||-4799.9909261689|-4842.7676957432|-4881.6267848682|-4881.6267848682|-4919.5853165202|-4927.3170183558|-4995.3522426176|-4996.8546205155|-4996.8546205155|4177.5111251661|4177.5111251661|4177.5111251661|||4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661||4177.5111251661|4177.5111251661|||4177.5111251661|3998.9012501846|3325.5558550896|-4378.1466047104|-4476.2740052338|-4620.8600058153|-4722.0666731281|-4845.8847816397|-4845.8847816397|-5092.6497573774|-5218.4997304194|-5344.4441449104|-5374.9379387893|-5408.5252839344|-5408.5252839344|-5408.5252839344|-5408.5252839344|-5683.3614265937|-5753.7349184375|-5953.0387982639|-6175.5986647376|-6344.5540719307|-6552.0045243675|-6750.005027075|-7025.1269232853|-7025.1269232853|-7025.1269232853||-7316.8076925392|-7522.8418805991|-7788.2570378588|||-7788.2570378588|-7788.2570378588|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8842.3197303993|-9305.3552559993|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9803.363566645|-10318.041440302|-10318.041440302|-10673.222140333|7555.3500737006|7351.7778596674|6075.5865107415|4907.5961230461|4238.9956922735|3673.8841025261|3576.5378916956|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3932.994522449|-3942.7325410823|-3942.7325410823|-3942.7325410823|-3985.8902442862|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3705.740405643|3643.6004507145|3634.5560563494|3599.6679708018|3599.6679708018|3551.3184824713|3551.3184824713|3514.798313857|3493.1092376189|3477.8991529099|3456.5420478874|3456.5420478874|-3602.2833355983|-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983|-3602.2833355983|-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983|-3602.2833355983|||-3602.2833355983|-3602.2833355983|-3602.2833355983|||-3661.7844109716|-3661.7844109716|-3661.7844109716|-3675.8715677463|-3707.6350752736|-3719.693216695||-3719.693216695||-3719.693216695|-3719.693216695|-3719.693216695|-3719.693216695|-3735.2146852167|-3768.0163169074|-3790.0181298971|-3817.2423665524|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173
06656|101444|/equities/indomobil-mult|JKSE||-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-181.65817761371|-181.65817761371|-181.65817761371|-185.89797512635|||-193.1088612515|-195.23206805722|-196.98007561913|-202.36675068792|-208.12972298658|-209.52434936615|-209.52434936615|-216.73993748907|-216.73993748907|-217.48881943231|-226.70979936923|-227.51827082621|-227.51827082621|-230.02030091801|-234.30033435334|||-237.22259372594|-243.80288191771|-246.19849400656|-246.19849400656|-246.19849400656|-246.19849400656|-249.72467499979|-249.72467499979|||-249.72467499979|-249.72467499979|-249.72467499979|-249.72467499979|-255.91630555533||-256.90700617258|-265.11889574732|-275.94773079193|-275.94773079193|-275.94773079193|-278.38636754659|-282.65151949621|-284.72391055134|-293.02656727927|-300.1406303103|253.2155524452|||||||253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452||253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452|251.19204005581|251.19204005581|241.90712411708|-280.66935520466|-280.66935520466|||-282.41039467184|-283.40789465659|-283.40789465659|-290.00877184066|-291.45419093406|-293.06021214896|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-295.09522946516|-299.4365287588|-299.4365287588||-299.4365287588|-301.04058750978|||-305.37843056642|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273||272.59440089273|272.59440089273|272.59440089273|||272.59440089273|243.27027548215|-291.87736503054|-291.87736503054|-295.19707225616|-295.35675206606|-295.35675206606|-295.35675206606|-306.72972451785|-322.58858279761|-325.87620310845|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-327.09897501586|-328.22108335095|-330.46787038995|-332.1865226555|-333.65169183944|-334.36029849023|-334.36029849023|-334.36029849023|-334.36029849023|-339.24394521731|-339.24394521731|-339.24394521731|-339.24394521731|-339.24394521731|-339.24394521731|-345.82660579701|-346.74684620791|-346.74684620791|-346.74684620791|-346.74684620791|-351.27427356435|-357.3601306785|-357.3601306785|-357.3601306785|-357.3601306785|-357.3601306785|-363.066811865|-367.51867985|328.13806999359|328.13806999359|328.13806999359||328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359||328.13806999359|328.13806999359|328.13806999359|328.13806999359|310.82007777065|-362.28087638957|-362.28087638957|-362.28087638957|-362.28087638957|-362.28087638957|-362.28087638957|-367.14331635054|-367.14331635054|-367.14331635054
06657|101445|/equities/indomobil-suks|JKSE||-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1354.4328067512|||-1359.6475630569|-1365.9972922854|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1387.2462395915|-1409.7180439906|||-1416.6311599895|-1423.7730370241|-1423.7730370241|-1437.5255966934|-1440.583996326|-1443.5913534889|-1443.5913534889|-1449.2681705433|||-1459.7137907942|-1459.7137907942|-1460.5417170298|-1460.5417170298|-1481.9907966998||-1482.4187883399|-1482.4187883399|-1482.4187883399|-1490.4653203777|-1498.2948004197|-1501.9942226885|-1504.1602474317|-1516.278083249|-1516.278083249|-1523.6423147211|1373.8936746714|||||||1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714||1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|||1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1303.5415736684|-1536.9857115205|-1536.9857115205|-1536.9857115205|-1551.201358818|-1551.201358818|-1551.201358818||-1551.201358818|-1552.9737979241|||-1552.9737979241|-1552.9737979241|-1552.9737979241|-1594.137553249|-1623.2030908765|-1623.2030908765|-1623.2030908765|-1645.7812120851|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1352.5462521587|1324.2180579541|1302.4645088379|1301.6646973828|1301.6646973828|1301.6646973828|1301.6646973828||1301.6646973828|1301.6646973828|1301.6646973828|||1301.6646973828|1133.2385526475|-1378.0682748361|-1383.4578529988|-1383.4578529988|-1383.4578529988|-1411.3420588875|-1425.3800654306|-1476.8111838117|-1522.9201856603|-1522.9201856603|-1522.9201856603|-1522.9201856603|-1527.9668729559|-1549.1298588399|-1552.0887320444|-1565.1628697453|-1565.1628697453|-1565.1628697453|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1620.8129148912|-1624.2134751743|-1624.2134751743|1379.0081920831|1379.0081920831|1379.0081920831|1379.0081920831|-1668.046453241|-1705.0516147122|-1741.4462385691|-1779.3847095212|-1809.5941216903|-1860.6601352114|-1880.1779280127|-1901.8643644585|-1935.2254656495|-1935.2254656495|-1935.2254656495|-1952.7505173884||-1960.5561304315|-1978.9933202079|-1978.9933202079|-1978.9933202079|-1998.6036891198|-2001.3008507652|-2001.3008507652|-2016.4453897392|-2052.1615441546|-2086.0128268385|-2111.9620395589|-2111.9620395589|-2111.9620395589|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2194.1259572432|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205||1771.4732708741|1771.4732708741|1771.4732708741|1771.4732708741|1660.7091657828|-1983.6819967386|-1983.6819967386|-1983.6819967386|-1983.6819967386|-1983.6819967386|-1983.6819967386|-2017.4244408206|-2019.3820257045|-2019.3820257045
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-214.35195733814|-214.35195733814|-214.35195733814|-214.35195733814|171.27747632895|171.27747632895|171.27747632895|171.27747632895|||171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|168.47497369883|167.9721929987|163.80243666522|163.76260173556|163.76260173556|163.76260173556|160.79177970618|||152.79187888364|152.79187888364|152.79187888364|149.55538941515|149.55538941515|149.55538941515|147.78376601683|147.47910290374|||147.47910290374|147.47910290374|147.14344767083|146.66732529741|146.66732529741||146.66732529741|146.66732529741|146.66732529741||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|||||||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741||146.66732529741|146.66732529741|||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128||-158.90524167128|-158.90524167128|-158.90524167128|||-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128|-159.67249074587|-160.63270462453|-160.63270462453|-161.31411624948|-161.40631635738|-161.40631635738|-162.06257373042|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-165.68092221761|-165.68092221761||-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.74809056182|-165.74809056182|-165.74809056182|-165.74809056182|-166.88704551413|-166.88704551413|-166.88704551413|-166.88704551413|-167.20782834903|-169.11557437743|-169.11557437743|-169.11557437743|-169.11557437743|-171.29508264159|-171.29558396829|-171.29558396829|-171.29558396829|-171.29558396829|-173.9950932981|-176.494548109|-176.93838678778|-177.37598531975|-178.08442813306|-179.44439894504||-179.44439894504|-179.44439894504|-179.44439894504|-179.44439894504|-179.7646900556|-179.7646900556|-182.23854450623|-182.70379601048|-182.70379601048|-182.70379601048|-182.70379601048|-182.70379601048|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499||-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-190.1498255611|-193.11091729011|-193.36344779777
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-155.31671720007|-155.58236691367|-155.58236691367|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-156.72186526393|||-156.72186526393|-156.72186526393|-158.63540584881|-160.87704425779|-160.87704425779|-164.86338250865|-165.01491008787|-165.01491008787|-165.01491008787|-165.01491008787|-166.8270494912|-166.8270494912|-169.19672165688|-170.02136446397|-170.02136446397|||-170.02136446397|-170.02136446397|-170.02136446397|-170.02136446397|-170.02136446397|-171.07929384885|-172.92143760983|-177.13493067759|||-177.96287737975|-177.96287737975|-178.99120664166|-178.99120664166|-183.37911849073||149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|||||||149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597||149.21440273597|149.21440273597|145.29378081774|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|||131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683||131.36263617683|130.89959527747|||130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.20308684266|130.20308684266|130.20308684266|130.20308684266||128.39231871407|127.99146523786|125.91538918254|||125.91538918254||125.62821020282|125.02086447575|125.02086447575|125.02086447575|124.85651608416|123.3961289824|123.14215223924|123.14215223924|123.14215223924|122.82461359915|122.74957066573|121.11063407303|120.67848230336|120.41402445996|120.41402445996|120.41402445996|120.41402445996|120.41402445996|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204||-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-153.5077809161|-153.5077809161|-154.84197879567|-157.26886532852|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931||-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054
06660|943994|/equities/indo-prima-prope|JKSE||||||||||||||||||||||||||-452.5651703647|||||-452.5651703647|-456.40574484966|-460.67304983296||-492.08116648106||||||-495.86796275674|-501.07551417415||||458.74415065274|||458.74415065274||458.74415065274|||||||442.85143119229|442.85143119229|442.85143119229||442.85143119229|442.85143119229|442.85143119229|442.85143119229||||||||442.85143119229|442.85143119229||442.85143119229||442.85143119229|-517.88361393877|-517.88361393877||-517.88361393877||||||-517.88361393877|-517.88361393877|||-517.88361393877|-517.88361393877|471.71863657234||471.71863657234||471.71863657234|-513.14864667718|-513.14864667718|-513.14864667718|-522.71450584748||-522.71450584748||-522.71450584748|-522.71450584748|-522.71450584748||-522.71450584748|-522.71450584748|||||-522.71450584748|-522.71450584748||-522.71450584748|-522.71450584748|-533.46056205276|-537.92729720304|||-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304||-537.92729720304||-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304||||||||-537.92729720304|-537.92729720304|-548.11700576548|-548.11700576548|-548.11700576548||-566.58889600677|-566.58889600677|-571.65432889641|494.57303612512|||||494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269||490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269||490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269||490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|-551.01907251923|-552.47831576665||-552.47831576665|-552.47831576665
06661|101434|/equities/ind-air-transp|JKSE||-45.13995438806|-45.13995438806|-45.13995438806|-45.4332826534|-46.627959744033|43.38483623037|40.372040255967|35.85782250663|33.6753583407|31.694842600778|29.716491778642|29.240546420714|28.93394046746|27.593267186066|25.214741317851|-28.320772263601|-28.320772263601|-28.320772263601|||-28.320772263601|-29.467524737335|-29.963916374816|-30.182129305351|-31.091254783724|-32.990283093026|-35.544758992252|-38.049732213613|-40.49970245957|-43.555224955078|-46.505805505642|-50.006450561824|-50.007167290916|-50.007963656573|-50.008848507304|||-50.009831674782|-50.010924083091|-50.012137870101|-50.013486522334|-50.014985024816|-50.016650027573|-50.018500030637|-50.020555589597|||-50.022839543996|-50.025377271107|-50.028196967897|-50.03132996433|-50.034811071477||-50.038678968308|-50.042976631454|-50.047751812726|-50.053057569696|-50.058952855218|-50.065503172464|-50.072781302738|-50.080868114153|-50.08985346017|-50.099837177967|-50.110930197741|||||||-50.123255775268|-50.136950861408|-50.152167623787|-50.169075137541|-50.187861263935||-50.208734737705|-50.231927486339|-50.257697207043|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.294791164345|||-50.327545738161|-50.363939709068|-50.40437745452|-50.4493082828|-50.499231425333|-50.554701583703|-50.616335093004|-50.684816770004|-50.760907522227|-51.345452802474|50.393941330584|49.993268145093|49.992520161215|49.991689068016|49.990765631129|49.989739590144|49.988599544604||49.987332827338|49.985925363709|||49.984361515232|49.982623905813|49.980693228681|49.978548031868|49.976164479854|49.973516088726|49.970573431918|49.967303813242|49.963670903602|49.959634337336|49.955149263707|49.950165848563|49.944628720626|49.938476356251|49.931640395834|49.92404488426|49.915605426956|49.906228252173|49.895809169081|49.88423241009|49.871369344544|49.857077049494|49.84119672166|49.823551912955|49.80394656995|49.7821628555|49.757958728334||49.731065253704|49.701183615227|49.667981794696|||49.631090882996|49.590100981106|49.544556645674|49.493951828527|49.437724253918|49.37524917102|49.305832412245|49.228702680272|49.14300297808|49.047781086756|48.941978985284|48.82442109476|48.6938012164|48.548668018222|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|47.896652558419|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142||-57.037024405142|-57.930027116825|-59.033363463139|-59.075009088765|-59.075009088765|-59.075009088765|-59.075009088765|-61.416676765295|-62.407418628105|-63.674909586783|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338||-65.151901759311|-65.255434270754|-65.255434270754|-67.506038078616|-68.062264531795|-68.958071701995|-69.064524113327|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385
06662|102970|/equities/indonesian-p-p|JKSE||1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|||1032.9916624491|1032.9916624491|1031.8399061868|1031.8399061868|1031.8399061868|1031.8399061868|1027.5801310948|1027.5801310948|1022.5890345498|1005.6544828331|1001.5605364812|992.01170720132|980.29078577924|968.37865086582|939.04991749096|||||939.04991749096||||||||||939.04991749096||||939.04991749096||924.77768610107||920.28109395194||920.28109395194|||918.6456599466|909.60628882956|||||||894.56254314395||885.9028257155|857.66980635056|844.07756261173||||826.47506956859|820.52785507621|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|||804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|790.03650970675|761.42945522973|743.92525337003||743.92525337003|724.08361485559|||702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|679.66667338774|672.12963709749|650.69959677498|650.22177419443|642.19086021603|-705.01276869036|-705.01276869036|-705.01276869036|-705.01276869036|-705.01276869036|-728.06974298929|677.14769881768|677.14769881768||677.14769881768|677.14769881768|677.14769881768|||677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|671.27522090853|666.69468989837|660.2163221093|657.46258012145|652.66985200179|652.66985200179|652.13316889087|647.92574321208|644.93918915072|644.93918915072|643.5435435008|635.20719273086|635.20719273086|635.20719273086|633.00799192318|625.28665769242|620.87406410269|615.41562678077|614.90625197863|611.00694664292|606.6743851588|594.36042795422|592.93656143|592.93656143|592.93656143|592.93656143|584.09617936667|577.32908818519|563.42120909465|543.23211124095|543.23211124095|543.23211124095|539.14679026772|538.86733918755|538.86733918755|538.86733918755|525.68593243061|512.15103603401|482.02597041235|482.02597041235|468.69872890414|468.69872890414|467.60969878238|459.23299864709|455.11615898489|455.11615898489|455.11615898489|455.11615898489|455.11615898489||455.11615898489|454.12906553876|451.47673948751|436.86304387502||-481.55179768517|-481.55179768517||-487.12567615453|-487.12567615453||-491.02852906058|-512.34131363704|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|456.54280342743|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718||456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-279.52076481203|-279.52076481203|||-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|||-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|||-279.52076481203|-279.52076481203|-282.02307201336|-285.79969055453|-285.79969055453||-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|||||||-285.79969055453|-285.79969055453|-285.79969055453|-288.77743394948|-290.41937105498||-295.13263450553|-297.34466469369|-297.34466469369|-297.34466469369|-297.34466469369|-297.60518299299|-300.88294196666|-300.88294196666|-302.64771329629|-303.27523699588|-304.48780611159|-304.48780611159|||-304.48780611159|-304.48780611159|-304.48780611159|-304.48780611159|-304.48780611159|-304.48780611159|-307.75037791554|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686||280.94775994686|280.94775994686|||280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686||280.94775994686|280.94775994686|280.94775994686|||280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|271.55522626456|271.55522626456|271.55522626456|267.39469584951|261.66077316612|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033||261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033||261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|257.59428457603|257.59428457603|257.59428457603|257.59428457603|256.99364952892|-290.39867987634
06664|101446|/equities/indopoly-swaka|JKSE||122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|||122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|119.69493834437|119.69493834437|119.69493834437|-132.26195095226|||-132.26195095226|-132.26195095226|-132.26195095226|-132.26195095226|-132.26195095226|-135.62438994695|-136.56955146399|-136.56955146399|||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|||||||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-138.27105119011|-138.27105119011|-139.6371002347|-139.6371002347|-140.65233359411|-140.83592621568|-141.26214023965|-142.90237804405|||-143.3359756045|-145.53997289389|-145.65552543766|-146.45058381962|-146.72287091069|-147.96985656743|-148.0814219032|-148.0814219032|-148.0814219032|-149.92336824142|-149.92336824142|-149.92336824142|-149.92336824142|-150.65274977952||-150.65274977952|-150.65274977952||-150.65274977952|-150.65274977952|||-150.65274977952|-150.65274977952|-150.65274977952|-153.11416642169|-154.76440298974||-154.76440298974|-156.68266998861|-158.92518887623|-158.98432467312|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469||138.77456877469|138.77456877469|134.69396530521|||131.88218367246|131.8690929694|131.29517650543|131.29517650543|129.88352945047|129.09281050053|125.43440100675|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-153.02822913402||-153.02822913402|-153.02822913402|-153.02822913402|-153.13361621484|-153.13361621484|-153.59705705536|-153.59705705536|-154.71895228373|-155.90994698192|-156.28387789015|-156.28387789015|-156.28387789015|-156.48208654461|-156.92454060513|-157.41615622792|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168||144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|143.31319337245
06665|101236|/equities/indorama-synte|JKSE||-3028.9098763417|-3053.4689831379|-3053.4689831379|-3084.4099812643|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.3729239384|-3117.3729239384|-3117.3729239384|||-3125.9699154871|-3204.4110172079|-3241.0122413421|-3277.2358237135|-3298.5953596817|-3299.5503996463|-3323.7920195876|-3323.7920195876|-3323.7920195876|-3323.7920195876|-3323.7920195876|-3363.1022439862|-3369.7558567731|-3369.7558567731|-3404.1731741924|||-3417.9701935471|-3423.3002150523|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|||-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628||-3456.6803928628|-3476.8276455096|-3476.8276455096|-3492.5862727884|-3535.6514142093|-3573.5015713437|-3637.7795237152|-3697.2586712534|-3697.2586712534|-3731.9540791704|-3779.3267722483|||||||-3779.3267722483|-3779.3267722483|-3779.3267722483|-3779.3267722483|-3779.3267722483||-3813.6964136093|-3825.2182373436|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|||3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3161.1604196373|2953.5115773748|2886.4340461418|2886.4340461418|-3064.5875973559||-3064.5875973559|-3075.0973303954|||-3079.5525893282|-3116.7250992536|-3158.0278880595|-3167.8087645106|-3171.3071166797|-3171.3071166797|-3198.5273045429|-3198.5273045429|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386||-3219.6912341386|-3219.6912341386|-3219.6912341386|||-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3268.2343817594|-3290.8159797327|-3320.3510885919|-3352.6123206576|-3380.1248007307|-3392.9164452563|-3417.1293836182|-3442.8757822446|-3442.8757822446|-3465.4175358274|-3495.4639286971|-3536.6789145365|-3536.6789145365|-3536.6789145365|-3551.8640802969|-3551.8640802969|-3551.8640802969|-3607.1395456264|-3607.1395456264|-3607.1395456264|-3607.1395456264|-3607.1395456264|-3623.4883840294|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738||-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3674.1913737949|-3674.1913737949|-3684.2611437515|-3684.2611437515|-3684.2611437515|-3692.5123819462|-3708.9026466068|-3718.2251628965|-3725.2501809961|-3775.2779788846|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328||-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3840.671706592|-3940.1907851022|-4029.1008723358|-4041.7787470398|-4063.6430522664|-4123.492280296|-4195.5469781067|-4362.2744201185|-4452.527133465|-4485.297851118
06666|101447|/equities/indoritel-makm|JKSE||4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|||4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4656.39985225|4628.7652496913|4628.7652496913|4468.6280552126|4468.3679693983|4468.3679693983|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|||4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|||||||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4737.7841463738|-4737.7841463738|-4737.7841463738|||-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4738.5584998269|-4738.5584998269|-4738.5584998269|-4773.398333141|4502.1844861874||4502.1844861874|4502.1844861874|||4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874||4502.1844861874|4502.1844861874|4502.1844861874|||4502.1844861874|4489.6494290971|4470.1660323301|4391.2955914779|4385.9204833061|4385.9204833061|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4359.3142142539||4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436||4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4185.3552909339|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811||-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|4299.8830541103|4299.8830541103|4182.6478379003|4176.0426728654|4176.0426728654|4176.0426728654|4176.0426728654|4176.0426728654|4061.158525406|4024.0650282289
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||10514.850632417|10351.222924907|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|||-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|||-11346.209105505|-11543.010117227|-11746.521318092|-11746.521318092|-11746.521318092|-11746.521318092|-11746.521318092|-11746.521318092|||-11746.521318092|-11898.912575658|-11925.649231424|-11925.649231424|-11925.649231424||-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11962.529915338|-11962.529915338|-12119.477683709|10722.300763412|||||||10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412||10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412|10628.94529268|10563.573789684|10563.573789684|10563.573789684|10471.387394672|||10471.387394672|10366.819327413|10279.65241141|10279.65241141|10279.65241141|10279.65241141|10279.65241141|9845.8236723208|9845.8236723208|9845.8236723208|9845.8236723208|9327.3040803565|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246||9217.598448246|9217.598448246|||9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9200.4276167655|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343||-9945.0113520343|-9945.0113520343|-9945.0113520343|||-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-10005.260928437|-10005.260928437|-10066.956587153|-10124.396207947|-10275.71800883|-10405.321019544|-10405.321019544|-10405.321019544|-10405.321019544|-10405.321019544|-10454.717308079|-10454.717308079|-10578.178749079|-10578.178749079|-10578.178749079|-10604.221068904|-10604.221068904|-10604.221068904|-10604.221068904|-10604.221068904|-10604.221068904|-10675.523409893|-10739.470455437|-10786.911617152|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9335.1323652991|9335.1323652991||9335.1323652991|9335.1323652991|9335.1323652991|9301.4886230064|9301.4886230064|9301.4886230064|9301.4886230064|9301.4886230064|9301.4886230064|9197.487358896|9190.2637321067|9179.4597023407|9168.8441137119|8972.3267930133|8930.4960407571|8930.4960407571|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8774.4040262715|8713.2266958572|8644.2613529101||8644.2613529101|8335.2903921224|8271.1559912471|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8195.6546629198
06668|101449|/equities/indospring-tbk|JKSE||-1149.1184457069|-1244.7982730077|-1349.9980811196|-1450.8867567996|-1560.8741742218|-1704.3046380242|-1847.5607089158|2877.4855831188|2877.4855831188|2877.4855831188|2877.4855831188|2785.5395367986|2736.1550408874|2442.3944898749|2346.5494331943|2205.610481327|2140.3983910293|2140.3983910293|||2140.3983910293|2140.3983910293|2140.3983910293|2140.3983910293|2118.5587426144|2118.5587426144|2118.5587426144|2118.5587426144|2099.0231390301|2099.0231390301|2056.0458809728|2056.0458809728|2056.0458809728|2056.0458809728|2056.0458809728|||2056.0458809728|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|||2049.4187482231|2049.4187482231|-2230.7048650781|-2230.7048650781|-2230.7048650781||-2230.7048650781|-2278.5609611979|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2303.5737325454|-2338.9708139393|-2370.5231265992|||||||-2370.5812517769|-2376.7569464188|-2382.5077182431|-2403.341909159|-2404.5039725706||-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|||-2404.5039725706|-2404.5039725706|-2404.5039725706|-2405.5599695229|-2427.7283574356|-2427.7283574356|-2455.2537304841|-2482.9058401038|-2482.9058401038|-2484.669014028|-2484.669014028|-2484.669014028|-2484.669014028|-2487.5611100042|-2487.5611100042|-2487.5611100042|-2487.5611100042||-2487.5611100042|-2487.5611100042|||-2487.5611100042|-2487.5611100042|-2507.8456777824|-2513.7174197582|-2520.2415775091|-2540.5451574187|-2540.5451574187|-2577.2723971319|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2368.9691483389|2368.9691483389||2368.9691483389|2368.9691483389|2368.9691483389|||2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2353.5421584431|2353.5421584431|2342.2690649368|2314.1389497588|2314.1389497588|2314.1389497588|2314.1389497588|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|-2714.3674640355|-2714.3674640355|-2714.3674640355|-2714.3674640355|-2714.3674640355|-2746.5194044839|-2752.2437827599|-2753.6960280986|-2753.6960280986|-2784.6622534429|-2836.8469482699|-2875.3854980777|-2897.0949978641|-2915.6611087379|-2979.0678985977|-3062.8532206641|-3186.5035785156|-3211.8146296535|-3211.8146296535|-3211.8146296535|-3211.8146296535|-3231.460699615|-3241.5629720437|-3241.5629720437|-3241.5629720437||-3241.5629720437|-3241.5629720437|-3241.5629720437|-3241.5629720437|-3241.5629720437|-3319.5144133819|-3339.2770535579|-3339.2770535579|-3439.1967261755|-3516.8852513061|-3628.2058347845|-3638.1956443313|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2729.5676334545|2717.8529260605|2670.9115280917|2670.9115280917|2670.9115280917|2670.9115280917||2670.9115280917|2670.9115280917|2670.9115280917|2511.8043556687|2511.8043556687|2339.2270618541|2299.6234141779|2299.6234141779|2299.6234141779|2299.6234141779|2299.6234141779|2299.6234141779|2262.9149046421|2227.248902847
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.541166878212|-50.601296531346|-50.668107257051|-50.742341396724|-50.824823774138|-50.916470860153
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||71.514358549957|71.514358549957|71.514358549957|71.514358549957|70.987074858653|70.987074858653|70.987074858653|70.987074858653|70.987074858653|70.987074858653|70.374527620726|-81.827930813156|-81.827930813156|-81.827930813156|-81.827930813156|-81.827930813156|-81.827930813156|-83.697700903507|||-87.497445448341|-89.71938383149|-90.688204257211|-91.875782508012|-92.58420278668|-93.315780874089|-93.961978748988|-95.624420832209|-96.360467591343|-96.400519545937|-96.445021717707|-96.49446857523|-96.50405354067|-96.50405354067|-96.50405354067|||-96.50405354067|-96.50405354067|-97.013113154504|-97.013113154504|-97.013113154504|-97.013113154504|-97.90345906056|-98.003843400622|||-99.615381556247|-99.905979506941|-100.43200609251|-100.43200609251|-100.43200609251||-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.81334010279|-102.34815566977|-103.49795074419|||||||-104.33105638243|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224||-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.93054446933|||-107.03393829925|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|96.318811848538|96.318811848538|96.318811848538|95.798679831709||-104.33350946835|-104.33350946835|||-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.48167718705|-104.64630798561|-105.32923109513|-105.36581232792|-105.4119510671|-105.4119510671|-105.4119510671|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453||-105.97910668453|-105.97910668453|-108.06062553645|||-108.06062553645|-108.73402837384|-108.79907870211|-108.79907870211|-108.79907870211|-110.11008744679|-110.23343049643|-113.85608703263|-113.85608703263|-114.1178744807|-117.24208275634|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|104.91472723974|104.91472723974|104.91472723974|104.91472723974|104.79346780157|104.79346780157|104.79346780157|104.79346780157|104.79346780157|104.79346780157|104.79346780157|103.77051977952|102.58164578809|102.58164578809|102.58164578809|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417||99.081248765417|99.081248765417|99.081248765417|98.812498628242|97.736109586935|93.817899541039|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|91.872857892079|88.720913917859|88.720913917859|88.720913917859|88.720913917859|88.720913917859|88.720913917859|88.720913917859|87.847565442022|87.847565442022|87.847565442022|87.847565442022|87.847565442022|86.965235993911||86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||66.966811620499|64.570386310698|64.570386310698|64.570386310698|59.744873678553|58.494304087281|58.185090496505|58.185090496505|58.185090496505|58.185090496505|58.185090496505|56.42787832945|50.475420366055|-82.024250425824|-82.024250425824|-82.024250425824|-82.024250425824|-82.024250425824|||-89.80472269536|-95.449691883733|-100.22187987081|-102.57986652313|-104.0331850257|-106.37020558411|-111.07800620456|-112.80889578285|-116.00988420317|-116.52027841821|-116.52027841821|-116.52027841821|-116.52027841821|-116.52027841821|-120.91142046467|||-122.32891415392|-122.32891415392|-131.22833458072|-131.22833458072|-131.22833458072|-131.22833458072|-131.22833458072|-131.22833458072|||-131.22833458072|-131.22833458072|-131.22833458072|-133.67695627249|-133.67695627249||-136.41884030277|-138.85426700307|-140.43510813574|-140.43510813574|-140.43510813574|-140.43510813574|-140.43510813574|-147.20567570638|120.75230667771|120.75230667771|120.75230667771|||||||120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771||120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|||120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769||-144.96171692769|-144.96171692769|||-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-152.17968547522|-156.9774283058|-158.75269811755|-159.55855346395|-159.81077292722|-159.81077292722|-159.81077292722|-160.1786365858|-163.37515102241|-163.37515102241|-163.37515102241|-163.37515102241|-164.71762828863|-164.71762828863|-164.71762828863|-166.68625365403|-166.81805961559|-174.68673290621|-174.7074810069|-176.63269260111|-176.63269260111|-178.64743622346||-181.10826247051|-185.1202916339|-190.02478732958|||-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-191.01363669086|-191.01363669086|-191.01363669086|-191.01363669086|-191.01363669086|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|162.62515880178|162.62515880178|162.62515880178|162.62515880178||162.62515880178|162.62515880178|153.69462089086|148.93846765651|146.32966606414|146.32966606414|146.32966606414|146.32966606414|146.32966606414|146.32966606414|146.32966606414|145.03662477055|145.03662477055|139.84768490191|139.84768490191|138.16409433545|136.83221522896|136.83221522896|136.80962308499|136.80962308499|136.80962308499|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079||135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||-5.6403516660374|-6.4892796289305|-8.3214218099228|6.1984202111969|-6.8906442097812|-6.9896046775347|-7.0995607528163||-7.8884008364625|-7.9871120405139|||||||||||||-8.0967911561266|||-8.2186568401406|-8.3540631557118|-9.0045146174576||-9.8383495749529||-10.153721749948|-10.948579722164|-11.053977469071|-11.171086076746|||||-11.30120675194||-11.445785279933|||-11.606428088814|||-12.284920098683|-12.649911220759|-13.499901356398|-13.666557062665|-14.518396736294||-15.353774151438|-15.504193501598|-16.337992779553|-17.153325310615|-17.948139234016|-18.720154704463||||||||||||||-19.466838560514||-19.518709511682|||||-19.576343901869||-19.640382113188|||-19.71153568132|19.542738131867||19.49193125763|||19.435479175144|19.372754639049|19.303060710054||19.225623011171|18.139581123524|18.043979026138|16.437754473486||16.153060526096|14.558956140106|14.287729044563|13.208587827292|-13.879346858565|-13.977052065072||-14.752280072302||-15.502533413669|-15.558370459632||||-15.620411621813|-16.356012913126||-16.395569903473|-16.43952211497|-16.488357905523|-16.542619895025|-16.602910994472|-16.669901104969|-16.744334561077|-17.493705067863|-17.548561186515||||-18.276179096128||-18.306865662364|-18.340961847071||-18.378846496746|-18.42094055194|-18.467711724377|-18.519679693753|-18.577421881947|-18.64157986883|||-18.712866520923|-18.792073912136|||||-18.880082124596||-18.977869027329|-19.086521141477|-19.207245712752|-19.34138412528|-19.490426805866|-19.656029784296|-19.840033093662|-20.04448121518|-20.271645794645|-20.524050882938||||-21.375371460418||-21.375371460418|-21.639301622686|-23.265890691874|-23.517656324304||-23.797395915894|-24.108217684326|-24.503972449785|-24.503972449785|-26.226636055317|||-27.918484505908||-28.24276056212|-29.936400624578||||28.237332639358||27.819258488176|27.576953875751||26.307726528612|||-28.022288479482|-28.022288479482|-28.022288479482|-28.022288479482|-28.039862320348|-28.039862320348|-28.933180355942|-29.647978173269|-30.719975748076||-30.911084164529||-31.123426849477|-31.859363166085|||-33.131499541955|-33.131499541955|-33.131499541955|32.187222731161|31.596914145734|29.329904606371|27.255449562635|25.172721736261|25.080801929179|22.978668810199|20.865187566887|20.739097296542|18.598996996157|17.44332999573|16.270366661923|||-17.636234321106|-17.636234321106|-17.636234321106|-17.636234321106|-17.929149245673|||-18.921276939637||-19.91252993293|-20.236144369922||||-21.262382633246|-21.624869592496|-22.027632880551||-22.475147645057|-24.305719605619||||-24.784132895132|-25.315703216813|-25.90633690757|-26.562596563967
06673|101452|/equities/intanwijaya-in|JKSE||-603.93940057752|-606.8771117528|-621.53012416977|562.30848867929|562.30848867929|556.17609853254|551.02899836949|548.36555374388|536.51728193765|526.96364659739|513.84849621932|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|||-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|||-561.75521232098|-561.75521232098|-567.19779298886|-567.19779298886|-572.6690003029|-572.6690003029|-572.6690003029|-572.6690003029|||-572.6690003029|-576.02111144767|-580.02345716408|529.73738261382|529.73738261382||529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|||||||529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382||529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|||529.73738261382|529.73738261382|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|513.63783867056|513.63783867056|513.63783867056|509.79087939725|509.79087939725|509.79087939725||509.79087939725|509.79087939725|||509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|504.59510600595|504.59510600595||504.59510600595|504.59510600595|504.59510600595|||504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|497.67842585721|497.67842585721|497.67842585721|497.67842585721|497.67842585721|497.67842585721|497.67842585721|497.67842585721|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|497.53527968913|-544.1114133208|-544.1114133208|-544.1114133208|-544.1114133208|-545.42566637438|-545.42566637438|-545.42566637438|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533||511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533||511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533|511.84926557533
06674|1025105|/equities/integra-indocabinet|JKSE||-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-230.40387149592|-233.04140035551|-233.04140035551|||-233.04140035551|-233.04140035551|-233.04140035551|-235.7076822435|-235.7076822435|-235.7076822435|-248.17520249277|-256.19466943642|-260.32741048491|-264.25267831656|-265.39186479618|-266.03959505649|-266.03959505649|-266.03959505649|-271.71066117388|||-281.02550762207|-281.02550762207|-282.47278624675|-285.19198471861|-289.32442746512|-290.32645366064|-290.32645366064|-291.89685637116|||-291.89685637116|-297.77428485684|-298.77953031693|-298.77953031693|-298.77953031693||-298.77953031693|-298.77953031693|-308.75503368548|-314.50559298386|-322.45065887096|-322.96374173419|-322.96374173419|-322.96374173419|-322.96374173419|-322.96374173419|-322.96374173419|||||||-331.18193526021|-333.31326140024|-333.90362377804|-335.5595819756|-345.955091084||315.01916908932|315.01916908932|315.01916908932|315.01916908932|315.01916908932|315.01916908932|315.01916908932|314.91018787703|312.3446531967|311.57056545699|311.57056545699|311.57056545699|||311.57056545699|311.57056545699|311.41173939665|308.51766407049|308.51766407049|308.51766407049|308.51766407049|302.57518230055|301.06812629697|301.06812629697|298.40902921886|290.67669913207|290.5296657023|289.49885555871|289.49885555871|289.49885555871|285.25051392891||285.25051392891|285.25051392891|||285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|281.81551979274|281.81551979274|281.81551979274|274.4616886586|270.51298739844|270.20177929956|270.20177929956|270.20177929956|270.20177929956|267.29849296242|267.29849296242|266.66499218047|265.07221353385|258.30245948206|253.5582883134|251.5669689276||251.5669689276|251.5669689276|251.5669689276|||246.07440991955|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-309.32110986855|-314.91234429839|-319.0137158871|-319.69782700563|-319.69782700563|-319.69782700563|-322.99758556181|-324.44176173534|-325.04640192816|-326.16266880906|-328.4029653434|-331.44773927045|-335.05304363383|-336.8367151487|-339.54144739191|-339.54144739191|-339.54144739191|-340.26827487989|-345.96474986655|-349.4052776295|-353.33919736611|-365.9324415179|-371.83687091869|-371.83687091869|-371.83687091869|-371.83687091869|-371.83687091869|-371.83687091869|-377.15207879855|-380.50230977616|-387.4470108624|-389.60778984712|-393.45309983013|-403.61455536681|-412.23839485201|-423.59821650223|-434.22002037313|-434.22002037313|-456.02224485903|-460.13857390004|-460.13857390004|-465.59841544449|-467.22046160499|-468.6055081543|-468.6055081543|-471.11723128256|-478.23741235715|427.268640335|427.268640335||427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941||422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|418.00195153554|418.00195153554|418.00195153554|415.66883503949|408.40981671054|407.46801539074|407.46801539074|407.46801539074
06675|946578|/equities/inter-delta-tbk-pt|JKSE||-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-136.07810951023|-137.46198675542|-137.46198675542|-137.46198675542|-137.46198675542|-139.58478002239|-139.58478002239|-139.58478002239|-139.58478002239|-139.58478002239|||-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-142.71512794837|-143.7945866093|-147.09447594213|128.62342294865|||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865||128.62342294865||||||||128.62342294865|128.62342294865|128.62342294865|128.62342294865||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|127.16548063516|127.16548063516|||127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516||127.16548063516|127.16548063516|||127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|120.57275626129|-152.25249304301|-153.96604079384|-153.96604079384|||-159.40251949857|-159.40251949857|||-159.57111701688|-159.57111701688|-159.57111701688||-159.57111701688|-159.57111701688|-159.57111701688|-160.00907684072|-160.00907684072|-160.00907684072|-160.79313647419|-160.79313647419|-160.79313647419|-160.79313647419|-162.20537238312||-162.20537238312|-162.20537238312|-162.20537238312|-162.20537238312|-162.20537238312|-162.20537238312|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-164.21525547251|-166.9058394139|-167.06204379322|-168.90227088135|-170.33585653484|-170.65095170537|-172.33439078375|-173.11653183179|-173.11653183179||-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-177.04569807212|-177.04569807212|-178.21744230236|-181.13049144707|-181.25986598403||-181.25986598403|-181.67677089717|-181.67677089717||-181.67677089717|-182.86307877463|-183.21731256612|-183.21731256612|-183.21731256612|-183.21731256612|-185.95347230385|-185.95347230385|-186.22608033761|-187.43838180742|-187.43838180742|-187.43838180742|-191.04264645269|-192.64151036291|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115||156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115
06676|101453|/equities/intermedia-cap|JKSE|||||||||||-10.927181642294|-10.927181642294|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|||-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|||-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.620476741869|-11.8909145979|-11.8909145979|||-11.8909145979|-12.865326664074|-12.865326664074|-13.183696293415|-13.537440326017||-14.0338769457|-14.0338769457|-15.148752161889|-16.276391290988|-17.418212545542|-18.575791717269|-19.750879685854|-20.945421873171|-22.161579859079|-23.401755398977|-25.335283776641|||||||-27.26142641849|-29.179362687211|-31.088180763568|-32.986867515076|-35.54096390564||-38.045515450711|-40.495017167456|-43.550019074951|-46.50002119439||-50.000023549323||-50.000026165914||||-50.000029073238||||||-50.000032303598|-50.000035892886||-50.000039880985|||-50.000044312205|-50.000049235784||||||-50.000054706426||||||-50.000060784918||-50.000067538798|||||||-50.000075043109|-50.000083381232|||||||-50.000092645813||||||||-50.000102939792|-50.000114377547|||||||||-50.000127086164||-50.000141206848|-50.000156896498|-50.000174329442||-50.00019369938||-50.000215221534|||-50.000239135038||||-50.000265705597||-50.000295228441|||-50.000328031602||-50.000364479557|-50.000404977286||||||||-50.000449974762|-50.000499971958|||||-50.000555524398|||-50.000617249331||-50.00068583259||-50.000762036211||-50.000846706901|-50.000940785446||-50.001045317162|||-50.001161463513|-50.001290515015||-50.001433905572|-50.001593228413|-50.001626687926|-50.001626687926||||-50.001626687926|||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|||-50.001626687926||-50.001626687926|-50.001626687926||-50.001626687926||-50.001626687926||-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|||-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926
06677|101454|/equities/inti-bangun-se|JKSE||-5778.2705617733||-5794.5412370004|||-5794.5412370004||-5794.5412370004||-5809.212485556|-5818.5694283956|||-5851.1882537729|-5887.431393081|-5927.7015478677|-5972.4461642975|-6009.662404775|||-6452.4026719722|6673.2683062071|6673.2683062071|6136.9647846746|5606.3497607496|5123.7219563884|4644.1355070982|4182.3727856647|||||||||||||||-4241.8080159281||||||||||||||-4268.6755732535||||||-4298.5284147261||||||||-4331.6982385845||||||||||||||||-4368.5535984273|||||-4676.1706649192|||||||||||||||-4973.5229610213|||-4992.8032900237||||-5014.2258778041||-5051.362086449||||||||||||-5430.4023182767|-5439.3359091963|-5449.2621213292|-5476.957912588|||-5488.2865695423|-5500.8739661581|||-5514.8599623978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5519.6000417802|||-5389.3332869109|||||-5399.2592076788|||||-5410.288008532|-5422.5422317022|||-5436.1580352247|||||||||||-5451.2867058052|||-5468.0963397836||||-5486.7737108706||||||-5507.5263454118|||||-5530.5848282354||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE||-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.7691424708246|-8.9657138564718|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|||-8.983102121044|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|||-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.4375322935807|||-9.6783707730874|-9.6783707730874|-9.6783707730874|-10.75374530343|-11.837494781589||-12.930549757321|-14.033944174802|-15.148826860891|-16.276474289879|-17.418304766532|-19.075894185035|-19.750993538928|-20.945548376587|-22.16172041843|-23.401911576033|-25.335457306703|||||||-27.26161922967|-29.179576921856|-31.088418802062|-32.987132002291|-35.541257780324||-38.045841978138|-40.495379975708|-43.550422195231|-46.500469105813|49.999478771319|49.999420857021||49.999356507801||49.999285008668|49.999205565187|49.999117294652|||49.99901921628|49.998910240311|49.998789155901|49.998654617668|49.998505130743||||49.998339034158|49.998154482398||49.997949424887|49.997721583208||49.997468425786||49.997187139762||||||49.996874599736|49.99652733304||||49.996141481156|||||49.99571275684|||49.995236396489|49.994707107209|49.99411900801||49.993465564456||||49.992739516062|49.991932795625|||49.991036439583||||49.990040488426|||||49.988933876029|49.987704306698|49.986338118554|49.984820131726|||49.983133479696|49.981259421884|49.979177135427|49.976863483808|49.974292759787|49.971436399763|49.968262666403|49.964736296004||49.960818106671|49.956464562967|49.951627292186|49.946252546873||49.940280607637|49.933645119597|49.926272355108|49.918080394564|49.908978216182|49.898864684647|49.887627427385|49.875141585984|49.861268428871|49.845853809856|49.828726455396|49.809696061551|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.562599997598|49.513999997331|49.459999997035|-50|49.999999996339|49.999999995932|49.99999999548||49.999999994978|49.99999999442|49.9999999938|49.999999993111||49.999999992346|49.999999991495|49.99999999055|49.9999999895|49.999999988333|49.999999987037|49.999999985597|49.999999983996||49.999999982218|49.999999980242|49.999999978047|49.999999975608|49.999999972898|49.999999969886|49.99999996654|49.999999962823|49.999999958692|49.999999954102|49.999999949002|49.999999943336|49.99999993704|49.999999930044|49.999999922272|49.999999913635|49.999999904039||49.999999893377||||49.99999988153|||49.999999868366|||49.99999985374|49.999999837489|49.999999819432|||49.999999799369|49.999999777077
06680|101456|/equities/intiland-devel|JKSE||161.7319610746|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-179.92310764758|-179.92310764758|-179.92310764758|-182.17667610812|||-182.17667610812|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-183.58455044146|-183.92537091538|-183.92537091538|-184.02311108756|||-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-187.08123454173|||-188.03470504637|-189.80210499552|-189.80210499552|-192.16900555058|-198.91000616731||-199.32099526828|-199.32099526828|-202.91221696476|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|||||||186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406||186.52998843406|186.52998843406|186.52998843406|186.52998843406|-196.6989184718|-196.6989184718|-196.6989184718|-197.07891169358|-197.07891169358|-197.38499700546|-197.38499700546|-197.38499700546|||-197.38499700546|-197.38499700546|-197.38499700546|-199.09444111718|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289||188.86499367289|188.86499367289|||188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|186.96110408099|-203.85227861399|-203.85227861399|-203.85227861399||-203.85227861399|-203.85227861399|-203.85227861399|||-203.85227861399|-204.41259069134|-204.41259069134|-204.41259069134|-204.8094136926|-204.8094136926|-204.8094136926|-204.8094136926|-204.8094136926|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.554058616|-207.554058616|-207.554058616|-207.554058616|-208.26426989629|-208.26426989629|-210.12999985774|-210.12999985774|-210.12999985774|-211.8828766918|-211.8828766918|-211.8828766918|-211.8828766918|-211.8828766918|-212.64764076867|-215.33071196519|-216.8674577391|-217.46384193233|-221.13764325423|-221.13764325423|-221.13764325423||-222.39215216571|-222.39215216571|-224.32461351746|-226.6940150194|-228.22285477732|-228.22285477732|-228.22285477732|-228.22285477732|-232.02539419702|-232.13932688558|-232.7103632062|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-236.48374121817|-241.31526802019||-246.35029780021|-250.05588644468|-253.17320716075|-256.97023017862|-258.18914464291|-259.26312543237|-259.26312543237|-259.26312543237|-259.26312543237|-259.26312543237|-259.26312543237|-266.95902825819|229.72792249037|229.72792249037
06681|101457|/equities/intraco-penta|JKSE||-8.9499973259621|8.2777807489309|8.1975341654788|8.1083712949765|7.5093014388628|-8.7674428457081|-8.8527142730089|-8.9474603033433|-9.7194003370481|-9.7993337078312|9.4451847690764|9.3835386323072|-9.6849570752143||-9.7610634169047|-9.845626018783|-9.9395844653145|-10.043982739238|||9.1733525119574|9.0815027910638|8.9794475456264|7.3660528284738|-8.6439604547684||-8.6439604547684|-8.6439604547684|-8.9377338386316|-9.0419264873684|-9.657696097076|-9.9529956634178|-10.058884070464|-10.176537856071|-10.307264284524|||-10.452515871693|-10.613906524103|-10.793229471226|-10.992477190251|-11.213863544723|-11.459848383026|-11.733164870029|-12.036849855588|||-12.338058002725|-12.338058002725|-12.338058002725|-12.338058002725|-13.431175558583||-14.034639509537|-15.149599455041|-16.277332727823|-17.41925858647|-18.576953984967|-19.752171094408|-20.946856771564|-22.163174190627|-23.403526878474|-25.337252087193|-27.263613430215|||||||-29.181792700239|-31.090880778043|-32.989867531159|-35.544297256843|-38.04921917427||-40.499132415856|-43.554591573173|-46.50510174797||-50.005668608856|-50.006298454285|-50.006998282538||||||||||||-50.007775869487||-50.008639854986|||||-50.009599838873|||-50.010666487637||-50.01185165293|||||||-50.013168503255|-50.014631670283||||-50.016257411426||||||||-50.018063790473|||||||-50.020070878304|-50.022300975893|-50.024778862103|-50.027532069004|-50.030591187782|-50.033990208647|||-50.037766898496|-50.041963220551||||-50.046625800613||-50.051806445125||||-50.057562716806|||-50.063958574229|||||-50.071065082476||-50.078961202752|||||-50.087734669724||-50.09748296636|-50.108314407067||||-50.120349341185|-50.133721490206|-50.148579433562||||-50.165088259513|-50.183431399459|-50.203812666066|-50.226458517851|-50.25162057539|-50.2795784171||||-50.310642685666||||-50.345158539629|-50.383509488477|-50.426121653863|-50.473468504293|-50.526076115881|-50.584529017645|||-50.649476686272|-50.721640762525|-50.801823069472|-50.890914521636|-50.98990502404|||-51.099894471155|-51.22210496795|-51.357894408834||-51.508771565371|-51.676412850412|-51.862680944902|-52.069645494335|-52.299606104817|-54.555117894241|50.994313450843|||-50.006318387952||-50.007020431058|-50.007800478953|-50.008667198837||-50.00963022093|-50.010700245478|-50.011889161642||-50.013210179602|-50.014677977336|-50.016308863707||||-50.018120959674|-50.020134399638|-50.022371555153|||-50.024857283504|-50.027619203893|-50.030688004325|-50.034097782584||-50.037886425093||-50.042096027881|-50.046773364312
06682|101458|/equities/island-concept|JKSE||-20.009832076883|-20.233146752092|-20.481274168991|-21.256971298879|18.633368766816|18.633368766816|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.94579208766|-22.161991208511|-23.402212453901|||-25.335791615445|-27.261990683828|-29.179989648698|-31.088877387442|-32.987641541602|-35.541823935114|-38.046471039015|-40.496078932239|-43.551198813599|-46.50133201511||-50.001480016789|||-50.001644463099|||-50.001827181221|-50.002030201357|-50.002255779285||-50.002506421428|||-50.002784912698||||-50.003094347442|||||-50.003438163824|-50.003820182027||-50.004244646697||-50.004716274107|-50.005240304564|||-50.005822560626|-50.006469511807|||||||-50.007188346452|-50.007987051614|-50.008874501793|-50.009860557548|-50.010956175053||-50.012173527837|-50.013526142041|-50.015029046712|-50.016698940791|-50.018554378657|-50.020615976286|-50.022906640317|-50.025451822575|-50.028279802861||-50.031422003179|-50.034913336866|||-50.038792596517||-50.043102885019|-50.047892094466||-50.053213438295|-50.05912604255|-50.065695602834|-50.07299511426|-50.081105682511|-50.090117425012||-50.100130472235|-50.111256080262|-50.123617866957|-50.137353185508|-50.152614650565||-50.169571833961|-50.188413148845|||-50.209347943161|-50.232608825735||-50.258454250817|-50.287171389796|-50.319079321996|-50.354532579995||-50.393925088884|-50.437694543204||-50.486327270227|-50.540363633585|-50.600404037317|-50.667115597019|-50.741239552243|-50.823599502492|-50.915110558325|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408||-51.101877704898|-51.224308560998|-51.360342845553|||-51.511492050615|-51.679435611794|-51.86603956866|-52.073377298511|-52.303752553902||-52.559725059891|-52.844138955434|-53.160154394927|-53.51128266103|-53.901425178922|-54.334916865469|-54.816574294965|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-56.400605325149|-57.11178369461|-57.9019818829|-58.779979869889|-59.755533188766|-60.839481320851|-62.043868134279|-63.548742371421|-64.665269301579|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|46.915703832512|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-64.880493689974|-64.880493689974|-66.867215211082|-68.574683567869|-70.138537297632||55.369856275519|55.369856275519|55.369856275519|55.369856275519|53.133173639466|-50.296473733927|-50.329415259919|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487
06683|1153173|/equities/itama-ranoraya|JKSE||460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|||460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|||460.15240935646|460.15240935646|-521.02171684388|-521.02171684388|-523.10088499244|-523.10088499244|-525.33431665827|-526.14924073141|||-531.72137859046|-538.69042065606|-542.25977858773|-542.25977858773|-547.7330873197||-553.27541644408|-553.27541644408|-566.41712938231|-579.9079215359|-584.453246151|-596.89249572333|-600.82499524815|-601.13888360905|487.46236931895|487.46236931895|487.46236931895|||||||487.46236931895|487.46236931895|487.46236931895|487.46236931895|487.46236931895||487.46236931895|487.46236931895|487.46236931895|487.46236931895|467.68041035439|-530.13529585878|-530.13529585878|-532.59477317642|-537.32752575158|-545.36391750176|-548.32361797223|-548.32361797223|||-548.32361797223|-553.58179774693|-555.53533082992|-562.37258981102|-574.08065534558|-584.03406149509|-597.76006832787|-606.12229814208|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352||-609.25246502352|-617.72496113724|||-621.63884570805|-625.7098285645|-636.17758729389|-645.80843032654|-647.6103952546|-647.6103952546|-647.6103952546|-647.6103952546|-663.01155028289|-681.67950031432|-688.64388923813|-729.46776449152|-729.46776449152|-739.13084943502|-777.36761048336|-809.86742034983|-809.86742034983|-818.18602261092|-820.76224734546|-845.56916371718|-876.18795968576|-912.43106631751|-961.31229590834|670.93268807161|670.93268807161|670.93268807161|670.93268807161||670.93268807161|670.93268807161|670.93268807161|||670.93268807161|670.93268807161|670.93268807161|563.25854230178|434.45393589087|-634.11898202885|-634.11898202885|-634.11898202885|-634.11898202885|499.96472077622|499.96472077622|499.96472077622|499.96472077622|499.96472077622|465.46080086247|-495.68614422158|-495.68614422158|-495.68614422158|-501.69894348344|-501.69894348344|-501.77660387048|-504.19622652276|-506.81681602052|-506.81681602052|-506.81681602052|-506.81681602052|-506.81681602052|-506.81681602052|-509.24090668946|-514.71211854385|-515.49830469205|-515.49830469205|-515.49830469205|-515.49830469205|-515.49830469205|-515.49830469205|-519.66478299117|-521.18309221241|-524.87010245823|-525.74455828692|-529.1606203188|-530.95750696358|-530.95750696358|-530.95750696358|-530.95750696358|-536.50834107064|-540.67593452293|-545.75103835882|-548.22350414669|-548.22350414669|-553.47056016298|-561.41173351443|-567.26139940053|-567.26139940053|-572.84599933392|-574.16222148213|-576.40246831348|-588.66063083857|-588.66063083857|-588.66063083857|-588.66063083857||-588.66063083857|-588.66063083857|-589.83463028768|-589.83463028768|-589.83463028768|-589.83463028768|-589.83463028768|-635.14958920853|518.16712310163|516.57458122404|486.85133484449|486.85133484449|460.94592760499|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-534.45730311284|-537.06367012537|-549.07074458375|-555.96749398194|-575.4083266466|-580.28702960734||-607.20781067482|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172
06684|101459|/equities/j-resources-as|JKSE||147.35539388326|147.35539388326|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|||-167.71261556996|-170.29179507774|-179.3797723086|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-186.49331526509|-192.99257251676|||-196.88063612974|-197.17370438061|-197.17370438061|-197.17370438061|-197.17370438061|-197.17370438061|-197.17370438061|-200.41522708957|||-207.93860781605|-207.93860781605|-207.93860781605|-207.93860781605|-207.93860781605||-207.93860781605|-207.93860781605|-207.93860781605|-207.93860781605|-211.32067535116|-214.36084638868|-214.36084638868|-214.36084638868|-214.36084638868|-214.36084638868|-214.36084638868|||||||-214.36084638868|-214.36084638868|-214.36084638868|178.01961242618|178.01961242618||178.01961242618|172.13290269576|169.41540533414|169.41540533414|169.41540533414|169.41540533414|169.41540533414|165.40600592683|164.81550881595|164.81550881595|164.81550881595|162.31544298265|||162.31544298265|156.07271442517||150.02523825019|148.63915361132|148.48794845702|137.26438717447|130.34931908274|127.73372726265|127.73372726265|125.81525251405|123.40583612672|123.00648458525|118.50720509472|117.06356121636|115.32374823404|115.32374823404||115.32374823404|115.32374823404|||110.74860914894|106.44289905437|99.188476069101|99.188476069101|99.188476069101|96.133921072964|96.133921072964|92.317971457041|92.317971457041|92.317971457041|92.317971457041|84.90885717449|84.009841304989|82.899823672209|82.777581858011|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156||82.686127529156|82.686127529156|82.686127529156|||82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|81.933645444659|81.933645444659|81.933645444659|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|79.292285511327|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307||83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307||83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307
06685|101468|/equities/jkt-intl-hotel|JKSE||-366.24747787992|-366.24747787992|-366.24747787992|-366.24747787992|-366.24747787992|-366.24747787992|-370.0870752811|-370.0870752811|-370.0870752811|-380.31897253456|-388.4655250384|-398.40613893156|-401.00682103506|-409.58866794452|-409.58866794452|-411.65407549391|-419.81242413346|-419.81242413346|||316.26881827988|316.26881827988|316.26881827988|312.30976804475|312.30976804475|-363.69093756053|-363.69093756053|-363.69093756053|-364.43437506725|-366.62120875972|-366.62120875972|-366.62120875972|-366.62120875972|-373.69023195525|-378.76692439472|||-387.18547154969|-387.98385727743|-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|||-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|-388.88044765411||-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|||||||-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-392.92826682958||-393.69807425509|-397.99786028343|-398.91991614336||-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|||-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|375.55967329751|375.55967329751||375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-408.86703190976|-412.40781323306|-416.45312581452|-419.50347312724|-435.89274791916||-448.65860879906|-455.17623199896|-461.75136888773|-471.50152098637|-472.66835665152|-481.96093413768|-481.96093413768|-485.8454823752|-512.20213025674|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619
06687|945179|/equities/jakarta-setiabudi-int|JKSE||1743.8998433966||1715.1664926629|1670.1849918476|1574.6499909418|-1932.2933477568|-1932.2933477568|-1932.2933477568|-1932.2933477568|-1932.2933477568|-1932.2933477568||-1932.2933477568|-1932.2933477568|||||||||-1932.2933477568|-1932.2933477568|1452.7296136035||-1519.1893182183|||||-1534.3770202426|-1554.8633558251||-1559.0148398056|||1490.660691598|1490.660691598||1432.7909772815||||||||||||||||1432.7909772815|1413.1010858683|1411.2234287426|1387.4704763806|||1381.0783070896|1281.753674544|||||||-1490.6744758716|-1490.6744758716||-1649.9160843018|-1674.073427002||-1735.0815855578|1566.5760160469|1554.5289067188|1393.6432296875||||||1289.0039872685||||||1289.0039872685||1275.8377636317|||||1273.7086262574||1267.6649706882||||||||||||||1267.6649706882|1259.6277452091|1257.3641613434||1254.2935126038|1243.6594584487|1166.8438427208|1149.5585155573|1149.5585155573|1149.5585155573||||1149.5585155573||1149.5585155573|1149.5585155573||||1149.5585155573|1149.5585155573|1149.5585155573|1149.5585155573|1149.5585155573||1117.3985124243||1117.3985124243|||1117.3985124243|-1126.3598612046|-1126.3598612046|1012.3952330808|1012.3952330808|1000.7965840504|1000.7965840504|866.16287116708|-1007.1446034974||-1007.1446034974|-1025.1606705527|-1159.9007450586|998.16583882383|-870.9268457513|-877.41871750145|-878.541626545|-878.541626545|-882.82402949444|878.85922284637|878.85922284637|873.17691427374|867.41879363749|867.30715263888|867.30715263888|-874.49734242114|-874.49734242114|-878.88593602349|872.5482271315|872.5482271315|-875.22191065638|-875.22191065638|-875.22191065638|-879.69101184043|-884.10112426714|-888.44569363016|883.09173625907|883.09173625907|-872.67584860104|-880.19538733449|875.89401407279|-864.56220658579|874.93088157135|869.92320174594|864.9146686066|864.90518734067|864.89465260075|864.88294733416|864.8699414824|859.855490536|859.83943392889|859.82159325432|859.80177028258|859.77974475843|854.75527195381|854.72807994867|854.69786660964|854.66429623293|854.62699581437|854.58555090485|854.53950100539||849.48833445044|849.43148272271|849.36831413634|849.29812681816|849.22014090906|-845.86651010104|-845.96278900116|-846.06976555684|-846.18862839649|-846.32069821832|-846.4674424648|-846.63049162756|-846.81165736396|-847.01295262662|-847.23661402957|-847.48512669953|-847.76125188836|-848.06805765374|-848.4089529486|-848.78772549844||-849.20858388716|-849.67620431906|-850.19578257674|-850.77309175193|-851.29910341705|-851.29910341705|-851.29910341705|-851.29910341705||-853.11011490784|-854.01123878649|-855.01248754054|-856.12498615616|-860.6944290624|-865.21603229155|-866.35114699061|-867.61238554513|-869.01376171681|-870.57084635201|-874.80094039112|-877.55660043458|880.4926661838|
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|694.02492535156|688.63880594618|685.98756216242|682.28770575213|682.28770575213|682.28770575213|682.28770575213|||682.28770575213|682.28770575213|682.28770575213|682.28770575213|678.37522861348|665.9724762372|663.58052915244|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|||661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|||661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468||661.83647076468|661.83647076468|661.83647076468|661.83647076468|648.15163418298|639.05737131442|627.00819034936|610.49313341353|610.49313341353|610.49313341353|610.49313341353|||||||610.49313341353|594.43681490392|581.77794091557|581.77794091557|581.77794091557||581.77794091557|581.77794091557|581.77794091557|581.77794091557|581.77794091557|581.77794091557|568.12819939667|568.12819939667|568.12819939667|568.12819939667|568.12819939667|568.12819939667|||562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|555.88704309818|555.88704309818|541.54115899798|538.6001962938|538.6001962938|509.277995882|498.08666209111|-529.36014008366||-529.36014008366|-529.36014008366|||-529.36014008366|-530.67793342629|-532.14214825143|-533.7690536127|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-546.59994939614|-551.94438197054|-551.94438197054|-560.25204824899|-560.25204824899|-560.25204824899|-560.25204824899|-560.25204824899|-561.3911647211|-562.65684969011|-564.06316632234|-565.62574035816|-566.43448608801|-566.43448608801|-566.43448608801|-570.48276232001||522.44257808724|522.44257808724|522.44257808724|||522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|507.43619787472|485.42910874968|-520.63432361146|-522.12879458205|-522.12879458205|-524.78572645|-524.78572645|-524.78572645|-526.9841405|-528.42682277778|-532.16573769243|-532.16573769243|-532.16573769243|-536.07304188048|-538.02844676602|-538.02844676602|-541.54519446642|-541.54519446642|-541.54519446642|-545.60577162936|-551.81038632285|-551.81038632285|-551.81038632285|-557.56220533686|-557.56220533686|-573.90245037428|-608.22494486032|-615.07795288718|-615.07795288718|-615.07795288718|-615.07795288718|-615.07795288718|-615.07795288718|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-622.52583644435|-622.52583644435|-622.52583644435||-622.52583644435|-622.52583644435|-622.52583644435|-622.52583644435|-622.52583644435|-622.52583644435|-628.36204049372|-634.29115610413|-640.32350678237|-643.13722975819|-644.04136639798|-648.66218073825|-648.66218073825|-650.73575637584|-655.61146279264|-655.61146279264|-655.61146279264|-658.93390468227|-658.93390468227|-661.03767186919|-669.76407985466|-679.4600887274|-681.62232080822|-682.91368978691|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582||-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-696.28260793665|-696.28260793665|-696.28260793665
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1473.7827286653|1434.7585874059|1423.898430451|1417.1093671678|1400.5671199603|1400.5671199603|1362.0190221781|1319.5605212075|1319.5605212075|1294.558328131|1294.558328131|1294.558328131|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|||1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|||1289.724784996|1289.724784996|1289.724784996|1289.724784996|1242.1942055511|1211.6046728345|1181.2274142606|1159.6971269562|||1134.1079188402|1124.2865764891|1108.6517516546|-1230.5517741081|-1230.5517741081||-1230.5517741081|-1230.5517741081|-1230.5517741081|-1230.5517741081|-1230.5517741081|-1242.0019712312|-1244.7244124791|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|||||||1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227||1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1115.5092755836|1115.5092755836|1100.4435501032|1100.4435501032|1092.4372778924|1089.3361455462|||1089.3361455462|1075.8933783664|1075.8933783664|1075.8933783664|1075.8933783664|1072.4977755369|1072.4977755369|1072.4977755369|1068.8864172632|1052.9724740918|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549||-1142.8489134549|-1142.8489134549|||-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1146.2210149499|-1147.4677943887|-1154.9642159875|-1156.6107215192|-1156.6107215192|-1156.6107215192|-1166.2341350213|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1196.0747733174|-1202.0275259082|-1206.9750287869|-1214.8148503542|-1214.8148503542|-1222.0165003935|-1236.6850004372|-1244.0864202929||-1244.0864202929|-1251.4849114366|-1261.2776684402|||-1261.2776684402|-1263.3640760447|-1274.2934178274|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1294.5622124474|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1316.9466152774|-1316.9466152774|-1325.2184614194|-1329.0616754724|-1329.0616754724|-1329.0616754724|-1331.7351949693|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1353.9946060107|-1388.4631083823|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1201.6799304357|1184.7591733774|1184.7591733774|1179.9097028497|1179.9097028497||1179.9097028497|1158.7885587219|-1284.3229647162|-1284.3229647162|-1284.3229647162|-1297.3032941291|-1298.3925490324|-1312.1028322582|-1334.2809247313|-1339.029110961|-1339.029110961|-1339.029110961|-1339.029110961|-1339.029110961|-1355.8656788455|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007||1231.2521228007|1228.057914223|1226.7310158033|1219.4518713621|1219.4518713621|1198.9006202403|-1363.2964727543|-1363.2964727543|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1366.7770886218
06690|1057069|/equities/jasa-armada-indonesia|JKSE||261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|-278.05505540446|-278.05505540446|-278.05505540446|||-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-279.72783933829|-279.84871047251|-279.84871047251|-279.84871047251|||-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|||-279.84871047251|-279.84871047251|-279.84871047251|-281.10951910186|-281.10951910186||-281.67724344651|-281.86360382946|-284.17463618625|-284.17463618625|-284.17463618625|-284.17463618625|-284.17463618625|-284.17463618625|-284.8501666262|-284.8501666262|-284.8501666262|||||||-284.8501666262|-284.8501666262|-284.8501666262|-284.8501666262|-284.8501666262||-284.8501666262|-284.8501666262|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|||-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-286.74608718058|-286.74608718058|-286.74608718058|-286.74608718058|-287.38454131176|-287.6494903464|-287.87275946467|-287.87275946467|-287.87275946467|-287.87275946467|-287.87275946467|-287.87275946467||-287.87275946467|-288.34908575885|||-288.34908575885|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-290.56021763647|-290.62246404052|-290.7684741241|-290.7684741241|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352||-290.98023064352|-290.98023064352|-290.98023064352|||-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-291.38300079447|-291.38300079447|-291.53666754941|-291.70740838823|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612||279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612||279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4792.3609038578|4792.3609038578|4792.3609038578|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|||-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5290.3057639031|-5354.228626559|-5383.0318072878|-5433.3686747642|-5468.1874164047|||-5505.7637960052|-5516.6819955613|-5619.9244395126|-5659.3604883473|-5728.1038934501|-5728.1038934501|-5728.1038934501|-5728.1038934501|||-5728.1038934501|-5728.1038934501|-5728.1038934501|-5728.1038934501|5045.2648705287||5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|||||||5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5018.9998401589||5018.9998401589|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|||4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4916.9851563078|4870.2612847865|4728.0680942072|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205||4659.8839415205|4659.8839415205|||4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4534.5494393018|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446||4444.1988149384|4407.0571304144|4407.0571304144|||4407.0571304144|4407.0571304144|4407.0571304144|4396.4646506657|4396.4646506657|4396.4646506657|4396.4646506657|4396.4646506657|4396.4646506657|4387.9974861541|4387.9974861541|4387.9974861541|4387.9974861541|4222.7749846156|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4137.261387207|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4145.791105852|4145.791105852|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551||4064.7507390551|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|3997.9000322642|3997.9000322642|3926.0151334214|3926.0151334214|3926.0151334214|3810.5723704682|3548.4137449647|-3839.5926764751|-3839.5926764751|-3839.5926764751|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981||3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981
06692|1131181|/equities/jasnita-telekom|JKSE||-51.525208036816|-51.525208036816|-52.139120040907|47.927133002871|47.927133002871|47.927133002871|45.75237000319|44.280411114656|41.644901238507|37.383223598341|34.092470664823|-34.351452751405|-34.351452751405|-34.351452751405|-34.351452751405|-34.351452751405|-34.470929322722|-34.470929322722|||-35.049760599431|-35.049760599431|-35.049760599431|-35.049760599431|-35.049760599431|-35.049760599431|-36.888622888256|-38.209580986951|-40.677312207724|-43.752569119693|-46.725076799659|-50.009719249595|-50.009719249595|-50.009719249595|49.990280750405|||49.989200833784|49.988000926426|49.986667696029|49.985186328921|49.983540365468|49.981711517187|49.979679463541|49.977421626157|||49.974912917952|49.972125464391|49.969028293768|49.965586993075|49.961763325639||49.957514806266|49.952794229184|49.947549143538|49.941721270598||49.93524585622|49.928050951356|49.920056612617|49.911174014019|49.901304460022|49.890338288913|||||||49.878153654348|49.864615171497|49.849572412775||49.832858236416||49.814286929352|49.793652143724|49.770724604138|49.745249560153|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|||49.719757466662||49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.46639718518|49.407107983533|49.341231092815|49.268034547572|49.186705052858|49.09633894762|48.995932164022|48.884369071135|48.760410079039|48.622677865599||48.469642072888|48.299602303209|||48.110669225787|47.953694902892|47.953694902892|47.953694902892|47.953694902892|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|-51.366545342843||-51.366545342843|-51.366545342843|-51.366545342843|||-51.366545342843|-51.518383714269|-51.687093015855|-51.874547795394|-52.082830883772|-52.314256537524|-52.571396152804|-52.857106836449|-53.17456315161|-53.693959057345|-53.715510063717|-53.739455626352|-53.766061807057|-53.795624230064|-53.828471366738|-53.864968185264|-53.905520205849|-53.950578006499|-54.000642229443|-54.056269143826|-54.118076826473|-54.186752029414|-54.26305781046|-54.347842011623|-54.442046679581|-54.546718532867|-54.663020592075|-54.792245102306|-54.935827891451|-55.095364323834|-55.136252251647|-55.136252251647|-55.318058057385|-55.520064508206|-55.744516120229|-55.993906800254|-56.271007555838|-56.578897284265|-56.920996982516|-57.301107758352|-57.723453064835|-58.692725627594|-59.025686731954|-59.025686731954|-59.025686731954|-60.250763035504|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974||-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.953012737459|-61.725569708287|-62.195077453652|-62.494530504058|-62.82725611562|-63.196951239578|-63.564137332813|-63.564137332813|-63.737930369792|-63.931033744213|-64.645593049126|-65.019250677933|-65.019250677933|-65.854722975481|-66.56080330609||-66.648564205885|-66.648564205885|-66.648564205885|-67.165071339872|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035
06693|101463|/equities/jasuindo-tiga|JKSE||265.83656013195|260.26284459106|259.44795628526|259.44795628526|258.0532847614|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|-282.49196037789|-282.49196037789|||-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-287.32440041988|-289.47155602209|-293.19061780232|-296.67977506459|||-296.67977506459|-298.86641673843|-299.51824082048|-303.24248980054|-303.91912308614|-303.91912308614|-303.91912308614|-303.91912308614|||-303.91912308614|-303.91912308614|-303.91912308614|-303.91912308614|-305.91013676238||-309.13597131158|-309.13597131158|-312.15107923508|-315.83453248343|-317.26059164825|-320.93900203488|-320.93900203488|-321.7221491158|-321.7221491158|-321.7221491158|-321.7221491158|||||||-324.16314705655|-324.16314705655|-325.95905228505|284.51295185939|284.51295185939||284.51295185939|284.51295185939|282.68105762155|280.42339735728|276.30049056454|276.30049056454|270.44498951615|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|||-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266||-308.11746063266|-308.11746063266|||-311.24162292518|-311.49069213909|-320.21188015455|-325.67986683838|-332.31096315376|-334.80001888899|-334.80001888899|-334.80001888899|-334.80001888899|-334.80001888899|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-343.54237438919|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-347.93358104556|-347.93358104556|-347.93358104556|-348.25178532624||-348.25178532624|-348.25178532624|-348.25178532624|||-348.25178532624|-348.25178532624|-357.39087258471|-363.33054806387|-363.33054806387|-363.33054806387|-363.33054806387|-365.25616451542|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-376.87797617329|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|313.37866699212|312.8651855468|308.51687282978|301.5743031442|292.08255904911|289.42506561013|289.25007290014|281.61119211127|270.90132456807|263.66813840897|260.40904267664|258.56560297404|252.51733663782|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862||251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|246.9728117318|241.47217232355|241.47217232355|241.47217232355|241.47217232355|241.47217232355|241.47217232355|238.36070657228|238.36070657228|234.2896739692|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302||228.66934566302|228.66934566302|228.66934566302|218.96593962558|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262
06694|101460|/equities/j.a.-wattie|JKSE||-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|||-100.70629739033|-102.00699710037|-102.89666344485|-103.94073716095|-107.3785968455|-107.54147758704|-107.54147758704|-110.37941954115|-110.68987591379|-110.68987591379|-110.68987591379|-112.87763990421|-114.7529332269|-116.83659247433|-118.54065830481|||-123.08723247508|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|||85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399||85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|||||||69.63099336711|-84.146921769|-84.146921769|-90.16324641|-97.292496011111||-105.21388445679|-113.9043160631|-124.838128959|-134.48680995444|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|||-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-139.43632024906|-142.1514669434|-142.890518826||-147.1673071926|-147.1673071926|||116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939||116.12454710939|115.35012938588|115.35012938588|||115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|-160.64181557299|-160.64181557299|-169.65757285888|-172.11952539875|-178.13280599861|-186.20311777624|-191.44790864026|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-196.92231589547|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525||||||||||||134.8672084725|124.72600462751|124.72600462751|124.72600462751||124.72600462751|124.72600462751|100.30667180835|64.6185242315|-83.199352800618|-83.199352800618|-83.721503111797||-84.523892346441|-85.22070280719|-85.22070280719|-85.22070280719|-85.578558674655|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847||68.409283584847|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315
06695|101464|/equities/jaya-konstruks|JKSE||84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.438883386857|84.438883386857|84.438883386857|84.438883386857|82.487648207619|81.264053564021|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-92.289255736754|||-92.289255736754|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-94.102286326462|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|||-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.489221317756|||-96.543579241951|-97.048421379946|-97.565952320921|-97.565952320921|-99.68439146769||-100.3572734169|-100.3572734169|-101.674748241|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|||||||88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016||88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|84.458809558907|84.11343486106|84.11343486106|84.11343486106|84.11343486106|||84.11343486106|84.11343486106|84.11343486106|84.11343486106|84.11343486106|84.11343486106|84.11343486106|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401||-93.73237256598|-93.73237256598|||-93.73237256598|-94.376368403265|-94.376368403265|-94.376368403265|-94.529298225849|-94.699220250944|-94.888022501049|-96.597802778943|-96.99755864327|-97.219509603633|-97.466121781815|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809||-97.76140903809|-97.76140903809|-97.76140903809|||-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-100.01267670899|-101.01408523221|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-102.8627489592|-105.90305439912|-106.17006044346|-110.63340049273|-111.07601397608|-111.07601397608|-111.07601397608|-111.07601397608|-111.07601397608|-111.97334886231|-116.0814987359|-119.53499859544|-120.89781976908|-120.89781976908|-120.89781976908|-120.89781976908|-120.89781976908|-122.55313307676|-126.0034811964|-126.96636652455|-126.96636652455|-126.96636652455|-128.85151836061|-130.77946484512|-132.5327387168|-135.25859857423|-136.64024515336|-136.64024515336|-142.76693905929|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|112.77339595017|104.47043994463||103.22008222858|103.22008222858|103.22008222858|100.45103974542|-114.0389818538|-114.0389818538|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-116.74177150919|-118.54641278799|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126||-119.01624791126|-120.07360879029|-120.19289865588|-121.38507644547|-121.38507644547|-121.38507644547|-121.38507644547|-124.20564049497|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734
06696|101466|/equities/jaya-real-prop|JKSE||-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-688.18914404859|641.51072576226|641.51072576226|641.51072576226|641.51072576226|||641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|||641.51072576226|641.51072576226|641.40080640252|638.77867378057|636.64033800071|636.64033800071|632.38734644217|632.38734644217|||632.38734644217|632.38734644217|627.37482938019|618.74981042243|-682.42774059809||-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|||||||-682.42774059809|-682.42774059809|-684.3641562201|-689.84906246678|-691.12301854409||-691.12301854409|-691.12301854409|-691.12301854409|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|||-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-712.72839758638|-712.72839758638|-712.72839758638|-714.42044176265|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217||-716.53563501217|-716.53563501217|||-716.53563501217|-716.53563501217|-718.92848334686|-719.36498149651|-719.84997944056|-722.65429560563|-722.65429560563|-726.00477289515|-726.11641432794|-727.35157147549|-728.7239683061|-730.24885367345|-731.94317074827|-733.82574527586|-735.91749475096|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761||-736.00700234761|-736.00700234761|-736.00700234761|||-736.00700234761|-736.00700234761|-736.00700234761|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|677.76849662878|677.76849662878|675.26974892442|675.26974892442|665.37656406391|665.37656406391|665.37656406391|665.37656406391|665.37656406391|665.37656406391|665.37656406391|644.58507118212|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|624.59966873716|621.77740970796|618.08601078662|616.2066786518|615.26547576863|615.26547576863|615.26547576863|615.26547576863|604.7394175207||601.37713057855|599.01497602291|599.01497602291|583.34997335878|579.0309760079|579.0309760079|579.0309760079|579.0309760079|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|565.64454159407|554.60504621563|549.666723723|549.666723723||534.90747080333|531.94955470755|531.94955470755|531.94955470755|531.94955470755|531.94955470755|531.94955470755|530.16059494241|530.16059494241|530.16059494241|530.16059494241|530.16059494241|521.28954993602|510.32172215113
06697|1088205|/equities/jaya-sukses-makmur|JKSE||980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|979.61974769772|978.4663863308|977.18487370089|975.76097077877|971.67885642085|971.1884175869|971.1884175869|971.1884175869|971.04268620767|||968.38076245296|964.03418050329|958.6490894481|953.22121049789|947.7457894421|-965.97044742859|-965.97044742859|-965.97044742859|-965.97044742859|-968.30049714288|-968.38944126986|-969.59937918874|-974.09722796809|-974.09722796809|-974.09722796809|||-978.35501900333|-978.35501900333|-978.35501900333|-978.35501900333|-981.72632522463|-981.72632522463|-981.72632522463|-981.72632522463|||-981.72632522463|-981.72632522463|-981.72632522463|-985.00866543027|-985.00866543027||-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|||||||-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027||-985.00866543027|-985.00866543027|-990.74233941052|-990.74233941052|-990.74233941052|-992.49148823391|-993.32387581545|-994.24875090606|-995.18690110571|-995.18690110571|-995.18690110571|-995.32452999447|||-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447||-995.32452999447|-995.32452999447|||-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447||-995.32452999447|-995.32452999447|-995.32452999447|||981.86163333948|981.86163333948|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|978.7811792923|974.47908810256|974.14343122507|972.52275459885|972.52275459885|971.75648715907|971.75648715907|969.72943017674|967.47714464083|960.52733906275|960.52733906275|958.6414878475|957.65720871944|957.01507249314|957.01507249314|953.90563610349|952.3951512261|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-974.81946765056|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-978.85422456776|-978.85422456776|-978.85422456776|-978.85422456776||-978.85422456776|-978.85422456776|-978.85422456776|-978.85422456776|-980.94913840862|-982.16570934291|-985.66969731538|-985.66969731538|-985.66969731538|-986.90703372269|-986.90703372269|-991.76794286752|-991.76794286752|-993.26289242903|-993.26289242903|-993.34765825448|-998.44184250498|988.25688410476|988.25688410476|988.25688410476|988.25688410476|988.25688410476|986.95209344974|985.60594707025|985.60594707025|985.60594707025|985.60594707025|985.60594707025|985.60594707025||985.60594707025|985.60594707025|985.60594707025||985.60594707025|980.39549674472|979.05055193858|978.39574313405|978.39574313405|975.74974704745|975.74974704745|975.74974704745|975.74974704745|975.74974704745
06698|1073106|/equities/jaya-trishindo|JKSE||-195.40510766796|-207.95011963106|-214.77791070118|-220.91990077909|-225.41100086565|-237.67888985073|-247.97654427858|-258.14060475398|-280.48956083776|-287.52017973351|-287.52017973351|-287.52017973351|-287.52017973351|-287.52017973351|-287.52017973351|-288.07797748168|-306.53108609076||||||||||||||-358.75676232307||-418.28529147007|-501.98365718897|-578.98184132108|||-728.81315702342|658.71832466245|658.71832466245|658.57591629161|654.80657365734|651.72952628593|634.14391809548|626.54879788387|||625.8875532043|625.15283689367|606.00315210407|587.38043469639|587.38043469639||571.25603855154|568.34004283504|567.32226981672|556.19141090746|543.44157874823|543.44157874823|543.44157874823|520.49064305359|507.48960339288|506.09955932542|504.621637753|||||||504.621637753|504.621637753|504.621637753|504.621637753|504.621637753||504.621637753|504.621637753|504.621637753|504.621637753|479.30181972556|458.22424413951|450.91117165913|450.91117165913|450.91117165913|442.79019073237|431.76687859152|426.03275526957|||426.03275526957|426.03275526957|420.81417252175|413.57130280194|404.41255866883|401.2361762987|396.81797366522|391.90885962802|386.45428847558|375.06032052842|374.95591169824|370.61767966471|367.48581629615|367.48581629615|367.48581629615|367.48581629615|367.48581629615|||||||||||||||||||||||||||||363.20276583834|363.20276583834|363.20276583834|361.66973982038||348.63304424486|335.25893804985|319.62104227761|||299.91226919735|294.12474355261|293.80527061401|271.1169673489|264.129963721|262.69995969|257.33328854444|253.59254282715|249.43615869684|245.8179541076|244.35328234178|229.05920260197|202.95466955775|195.5051883975|190.33909821944|174.37677579938|168.75197311042|155.27997012269||||||||149.14441124743||137.93823471937|98.709149688191|74.573101816774|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-93.530229087852|-94.700254542057|-95.278060602286|-96.142289558096|-97.435877286773|-99.428752540859|-100.35031177884|-100.35031177884|-100.96334787511|-100.96334787511|-102.07203441371|-102.07203441371|-103.94078322681|-103.94078322681|-103.9897591409|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557||-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-106.94078752841|-110.4342083649|-112.42689818323|-113.52988687025|-115.75542985583|-117.28381095093|-122.20423438992|-122.67137154435|-123.18687844982|-123.18687844982|-124.9854204998|-130.70602277756|-139.60620095995|-139.60620095995|-140.34022328883|-142.87802587648|-145.19780652942|-147.3308961438|-150.08988460422|-152.37764956024|-156.30849951138|-160.20185124862|-160.20185124862||-163.33539027624|-164.42821141805|-169.4757904645|-170.47310051611|-173.24788946234|-177.27543273594|-180.86159192882|-183.95732436535|-190.67480485039|-198.91644983377|-204.57383314863|-211.30425905404|-223.27069019017|-223.27069019017
06699|101467|/equities/jembo-cable-co|JKSE||-906.28174732231|-924.20194146924|-954.11326829915|-985.68140922128|-1011.8682324681|-1046.7980360757|-1110.3311511952|-1164.4151593898|-1164.4151593898|-1164.4151593898|-1200.4612882109|-1224.7361582851|-1224.7361582851|-1294.706842539|-1296.0631583766|-1345.6257315296|-1436.8063683662|-1513.6737426291|||-1625.7486029212|-1711.9428921347|-3501.3235667348|-3501.3235667348|-3501.3235667348|-3501.3235667348|-3632.0261852609|-3736.695761401|-3831.8841793344|-3898.7601992605|-3977.5113325116|-4040.1015125208|-4040.1015125208|-4040.1015125208|-4040.1015125208|||-4040.1015125208|-4040.1015125208|-4040.1015125208|-4040.1015125208|-4106.2239028009|-4350.8043364455||4041.3072146845|||4041.3072146845||4041.3072146845|4041.3072146845|-4079.4355374265||-4079.4355374265|-4121.595041585|-4253.4389350945|3951.541022566|3951.541022566|3951.541022566||3951.541022566|3886.7122472955|3775.7913858839|3352.5459843155|||||||3320.0510936839|3257.8345485376|3214.2606094862|3143.0673438736|3085.6303820818||2933.4782023131|2610.2817312507|2610.2817312507|-2647.553418209|-2647.553418209||2520.9486718669|2520.9486718669|2520.9486718669|2426.0540798522|2206.7267553913|1997.474172657|||1781.0824140633|1577.3137934037|-1745.1064278967|-1745.1064278967|-1772.3404754407|-1802.6005282675|-1826.2228091861|-1863.5808990957|-2005.0898878841|-2165.6554309823|-2445.9943592374|-2445.9943592374|||2310.006267514|2072.2291861266|||-2099.4701405844|-2099.4701405844|||-2114.8396797338|-2114.8396797338|-2134.2663108154|-2156.4070120171||-2323.2300133523|-2502.4777926137|||-2593.8131269832|-2593.8131269832|-2593.8131269832||||-2593.8131269832||||||||||||||-2612.0145855368|||||-2632.2384283743|-2654.7093648603||||||||||||||-2853.0104054003||-2871.122672667||||-2881.2474140745|-2903.6082378605|||||-3121.7869309562|||||-3138.6521455068||||3222.6087272146|2914.0096969051||-2935.5447812165|-2946.1608680184||||-2957.9565200204|-2971.0628000227||-2985.6253333585|-3001.8059259539||-3226.4510288377|-3234.9455875974||-3244.3839862194|||-3254.8710957993|||||-3266.523439777|||-3279.4704886411|-3293.8560984901|-3309.8401094335|||||||-3554.2667882594|||||-3561.4075425104|-3569.3417139005||-3578.1574598894|-3587.9527332105||-3598.8363702339|-3610.9293002599||||-3624.3658891776||-3645.9620990862|-3662.1801100958|-3686.8667889954|-3966.5186544393|||-3973.9096160437|||-3982.1217956041|-3991.2464395601|-4001.3849328445||-4012.6499253828
06700|101238|/equities/kabelindo-murn|JKSE||219.81773010639|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-250.30662320833|-251.89624800926|||-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|||-257.61862019346|-257.61862019346|-261.32749105566|-261.32749105566|-261.32749105566|-261.32749105566|-261.32749105566|-262.38125998149|||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|||||||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.81791492659|-262.81791492659|-262.81791492659|-262.90879436288|-264.78754929209|||-266.20838810232|-267.59060259546|-267.59060259546|-267.82853619183|-267.82853619183|-267.82853619183|-267.82853619183|-268.47615132425|-268.86239036028|-269.45692784679|-269.45692784679|-269.45692784679|-269.45692784679|-270.50769760755|-271.23077511949|-272.03419457722|-272.58542540397||-272.58542540397|-273.53936155997|||-277.59929062219|-279.10739454346|-279.10739454346|-279.10739454346|-280.52454669885|-280.52454669885|-280.52454669885|-280.61689787967|-280.61689787967|-280.61689787967|-280.61689787967|-281.54122523956|-281.54122523956|-281.54122523956|-281.54122523956|-284.37913915506|-285.09608162638|-285.09608162638|-285.09608162638|-285.09608162638|-286.55120180708|-287.60642198405|-287.60642198405|-288.00713553784|-288.89681726426|-289.53747224179|-289.53747224179||-289.53747224179|-291.29943087475|-291.29943087475|||-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-292.62481160673|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295||269.68806828295|269.43118698106|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032||267.61770848032|267.61770848032|262.68634275592|261.54038083991|259.97720279822|259.97720279822|259.97720279822|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1596.7168350323|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|||1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1440.5430332444|1423.1033702715|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1410.5655812241|||1398.6839791378|1379.0234310344|1379.0234310344|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|||||||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1524.928052671|-1524.928052671|-1530.1978363012|-1547.7198181124|||-1551.3553534582|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1569.3513507875|-1578.4459453194|-1587.162161466|-1591.2771367272|-1591.2771367272|-1591.2771367272|-1591.2771367272|-1591.2771367272|-1603.919040808||-1608.9068062284|-1608.9068062284|||-1608.9068062284|-1608.9068062284|-1608.9068062284|-1608.9068062284|-1608.9068062284|-1609.1442052203|-1609.1442052203|-1620.9935613559|-1642.9832515712|-1642.9832515712|-1642.9832515712|-1642.9832515712|-1647.4813906346|-1666.9237673718|-1674.637519302|-1679.3194658911|-1686.5363776434|-1686.5363776434|-1687.5404196038|-1687.5449106709|-1689.2221119393|-1689.2221119393|-1689.9690132659|-1702.4655702955|-1718.8506336616|-1724.0007040685|-1731.1118934094||-1734.9682872785|-1734.9682872785|-1734.9682872785|||-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1742.1522065166|-1742.1522065166|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1750.6836908296|-1750.6836908296|-1750.6836908296|-1754.4860380612|-1754.4860380612|-1772.5136272361|-1772.5136272361|-1781.9921323902|-1781.9921323902|-1802.2134804336|-1806.1894820168|-1806.1894820168|-1815.5425703911|-1815.5425703911|-1849.2139671012|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778||1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1624.2518658643|-1827.4979268175|-1837.7754742417|-1874.1949713796|-1896.3277459774|-1908.1824024412|-1908.1824024412|-1916.8888591529|-1916.8888591529|-1916.8888591529|-1916.8888591529|-1916.8888591529|-1927.0987323921|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621||-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-2002.9606167357|-2034.6427367108|-2034.6427367108
06702|1052430|/equities/kapuas-prima-coal|JKSE||-15.028344112982|-15.028344112982|13.648361984935|13.648361984935|13.648361984935|12.998179983261|-14.701959418007|-14.701959418007|-14.701959418007|-14.701959418007|-14.701959418007|-14.891066020008|-15.601184466675|13.609648806574|13.609648806574|13.232943118416|12.036603464906|-13.026607044024|||-13.026607044024|-13.026607044024|-13.918452271138|-14.798280301265|-15.664755890294|-16.51639543366|-17.351550481845|-18.168389424272|-19.46487713808|18.261247624356|17.179164027062|16.087960030069|14.986622255632|13.87402472848|12.748916364978|||11.609907072198|10.455452302442|9.2838358916022|8.0931509906691|-9.282371754912|-9.282371754912|-9.282371754912|-9.5359686165689|||-10.317742907299|-10.797492119221|-11.108324576912|-11.453693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363625|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.401748008951|-25.335275565501|||||||-27.261417295001|-29.179352550001|-31.088169500001|-32.986855000001|-35.540950000001||-38.045500000001|-40.495000000001|-43.550000000001|-46.500000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007|-50.000000000008|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000012|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.00000000002|-50.000000000022|-50.000000000024|-50.000000000027|-50.00000000003|-50.000000000033|-50.000000000037|-50.000000000041|-50.000000000046|-50.000000000051|-50.000000000056|-50.000000000063|-50.00000000007|-50.000000000077|-50.000000000086|-50.000000000096|-50.000000000106|-50.000000000118|-50.000000000131|-50.000000000146|-50.000000000162|-50.00000000018|-50.0000000002|-50.000000000222|-50.000000000247|-50.000000000274|-50.000000000305|-50.000000000339|-50.000000000376|-50.000000000418|-50.000000000464|-50.000000000516|-50.000000000573|-50.000000000637|-50.000000000708|-50.000000000787|-50.000000000874|-50.000000000971|-50.000000001079|-50.000000001199|-50.000000001332|-50.00000000148|-50.000000001644|-50.000000001827||-50.00000000203|-50.000000002256|-50.000000002506|-50.000000002785|-50.000000003094|-50.000000003438|-50.00000000382|-50.000000004245|-50.000000004716|-50.00000000524|-50.000000005823|-50.00000000647|-50.000000007188|-50.000000007987|-50.000000008875|-50.000000009861|-50.000000010956|-50.000000012174|-50.000000013526|-50.000000015029|-50.000000016699|-50.000000018555|-50.000000020616|-50.000000022907|-50.000000025452|-50.00000002828|-50.000000031423|-50.000000034914|-50.000000038793||-50.000000043104|-50.000000047893|-50.000000053214|-50.000000059127|-50.000000065697|-50.000000072996|-50.000000081107|-50.000000090119|-50.000000100132|-50.000000111258|-50.00000012362|-50.000000137356|-50.000000152617|-50.000000169575
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||9.8868974089845|9.8868974089845|9.8868974089845|9.0409971210939|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|||-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-11.852713721266|-12.058570801407|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|||-12.249381274939|-12.249381274939|-12.249381274939|-12.49931252771|-12.777013919677|-13.585571021864|-13.595078913182|-13.605643236869|||-14.117381374299|-15.130423749221|-16.144915276912|-17.161016974347|-17.918208181805||-17.918208181805|-17.918208181805|-17.918208181805|-17.918208181805|-17.918208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50||-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999998|49.999999999998|49.999999999998|49.999999999998|49.999999999997|49.999999999997|49.999999999997|49.999999999997|49.999999999996|49.999999999996||49.999999999995|49.999999999995|49.999999999994|49.999999999993|49.999999999993|49.999999999992|49.999999999991|49.99999999999|49.999999999989|49.999999999988|49.999999999986|49.999999999985|49.999999999983|49.999999999981|49.999999999979|49.999999999977|49.999999999974|49.999999999971|49.999999999968|49.999999999965|49.999999999961|49.999999999957|49.999999999952|49.999999999946|49.99999999994|49.999999999934|49.999999999926|49.999999999918|49.999999999909||49.999999999899|49.999999999888|49.999999999875|49.999999999862|49.999999999846|49.999999999829|49.99999999981|49.999999999789|49.999999999765|49.999999999739|49.99999999971|49.999999999678|49.999999999643|49.999999999603
06704|101469|/equities/k-i-jababeka|JKSE||134.07332452514|133.47036058349|125.96706731498|121.51896368332|120.68773742591|117.7085971399|115.17621904433|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|||-123.35340180852|-124.66469359076|-124.66469359076|-125.07188176751|-125.30209085279|-125.55787872532|-126.34208747258|-126.93976333688|-126.93976333688|-126.93976333688|-127.36390535417|-127.36390535417|-127.59792102217|-127.59792102217|-127.59792102217|||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|||||||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|||-127.59792102217|-128.10880113575|-130.00977903972|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251||-130.08944544251|-130.08944544251|||-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-131.22900609398|-131.22900609398|-131.22900609398|-131.53222899331|-131.8691433259|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143||121.31276765143|121.31276765143|121.31276765143|||121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|119.62529739048|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-140.79603772728|-141.82893080809|-142.8099231201|-145.011025689|-145.90113965445|-146.22980204253|-146.22980204253|-146.86644671392|-151.37166901773|-151.37166901773|-151.37166901773|-151.52407668636|-153.72507090036|-153.72507090036|-153.72507090036|-156.02785655595|-157.97539617328|-158.4045214997|-158.4045214997|-158.4045214997|-162.28280166633|-166.59200185148|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256||149.68064900256|149.68064900256|149.68064900256|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|-165.48988338123|-165.48988338123|-165.48988338123|-166.59987042359|-168.11096713732|-170.23440793035|-171.53823103373|-172.12744572065|-172.12744572065|-176.03049524517|-177.75610582796|-180.34568789508|-180.34568789508|-180.34568789508|-180.34568789508|-182.95105739881|-182.95105739881||-182.95105739881|-182.95105739881|-182.95105739881|-182.95105739881|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|154.0181573407|154.0181573407
06705|101239|/equities/kedaung-indah|JKSE||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||||||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|112.1055085147|-197.71542158678|-197.71542158678|||-209.12824620754|145.2328073681|145.2328073681|145.2328073681|145.2328073681||145.2328073681|145.2328073681|145.2328073681|106.64756374234|-119.26350595589|-119.26350595589|-119.26350595589|-119.26350595589|-120.61543945172|-120.61543945172|-124.62826605747||-124.64251784163|-124.82501982403|||-126.24076521486|-126.24076521486|-126.65640579428|-127.45156199365|-128.89062443739|-130.8784715971|-133.142746219|-133.82527357666|-135.89539947736|-135.89539947736|-136.28175511298|-136.28175511298|-136.28175511298|-138.14639456998|-140.10710507776|-141.0634500864|-143.09595347928|-143.09595347928|-143.09595347928|-143.33097619156|-143.33097619156|-143.33097619156|-143.33097619156|-145.58997354617|-147.54441505131|-148.10490561256|-148.7832284584||-149.14803162045|-149.83114624494|-150.3548891092|||-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-152.89432123244|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-156.30032329974|-160.11147033304|-161.51274481449|-163.28353539347|-163.28353539347||-163.28353539347|-163.28353539347|-163.28353539347|-163.48170599274|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-167.30115626889|-167.30115626889|-167.30115626889|-168.05684029877|-169.56315588752|-175.35129184147|-175.35129184147|-175.35129184147|-175.35129184147|-175.35129184147|-175.35129184147|-178.10653313762|-178.10653313762|-181.0072590418|-183.23028782422|-185.52504669657|-185.52504669657||-186.82721814391|-186.82721814391|-187.03024238212|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941
06706|101471|/equities/kedawung-setia|JKSE||-1669.7490795232|-1692.3445426213||-1692.3445426213|-1698.1606029125|1652.1188036694|1652.1188036694|1652.1188036694||||1652.1188036694||1648.6952039361||||||||1648.6952039361||-1691.3047960639|-1693.6719956266||||1678.680390087|1678.680390087|1678.680390087|1676.3115445411|1673.6794939346|1670.7549932606|1667.5055480674|||||1663.8950534082||1634.8833926758|-1658.2816755437|-1658.2816755437|-1658.2816755437|||-1658.2816755437|-1662.5351950486|-1667.2613278317||-1672.5125864797||-1678.3473183108|-1684.8303536787||-1692.0337263096||-1700.0374736774|1637.7361403585|1630.8179337317|1623.1310374796|1617.3628059708|1617.3628059708|||||||1617.3628059708|1617.3628059708|1617.3628059708|1617.3628059708|1617.3628059708||1617.3628059708|1617.3628059708|1610.6808955231|1597.4232172479|1558.2480191643|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|||-1749.8460912055|-1781.7544335871|-1781.7544335871|-1864.7271484301|-1889.1412760334|-1919.6014178149|-1942.3349086833|-1969.7598198673|-1969.7598198673|-1969.7598198673|-1996.6775776303|-2026.3084195893|-2077.5649106547|-2102.2943451719|-2156.4381613021|-2182.1535125579|-2211.8372361755||-2259.8191513061|-2268.4101681179|||-2272.8967317655|-2272.8967317655|-2272.8967317655|1796.20364727|1796.20364727|1796.20364727|1796.20364727|1796.20364727|1751.5036313717|1751.5036313717|1751.5036313717|-1851.0341133447|1729.6843185059|1729.6843185059|1729.6843185059|1687.7892821061|1687.7892821061|1686.4682495136|1686.4682495136|1685.7980550152|1678.1089500168|1674.5801783496|1674.5801783496|1674.5801783496|1671.6672197856|1671.6672197856|1671.6672197856||1671.6672197856|1671.6672197856|1671.6672197856|||1671.6672197856|1671.6672197856|1667.6272211334|1667.6272211334|1667.6272211334|1667.6272211334|1658.5212606585|1658.5212606585|1654.7458451762|1648.0509390846|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1618.4703316184|1618.4703316184|1605.8003684649|1602.2555767525|1602.2555767525|1602.2555767525|1602.2555767525|1602.2555767525|1602.2555767525|1578.8950852805|1573.1267003345|1573.1267003345|1573.1267003345|1573.1267003345|1573.1267003345|1560.696333705|1559.3848152277|1538.4831280308|1454.425697812|1384.9174420134|1347.6860466815|1337.6673474798|1337.6673474798||1337.6673474798|1337.6673474798|1326.5748305332|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1240.6130716642|-1442.4929893666||-1442.4929893666|-1442.4929893666|-1442.4929893666|-1442.4929893666|-1442.4929893666|-1442.4929893666|-1467.0901103292|-1467.0901103292|-1537.8779003657|1395.8705070429|1395.8705070429|1395.8705070429|1384.300563381|1379.4275743552|1379.4275743552|1379.4275743552|1379.4275743552|1379.4275743552|1358.8084159502|1333.6760177224|1283.2511308027|1246.9457008919|1227.1618898799|1226.0640615801|1226.0640615801|1215.3489573112|1192.609952568|1192.3524726585|1192.3524726585||1192.3524726585|1184.5400897018|1184.5400897018|1180.3223218909|1173.1359132121|1157.9287924579|1153.5319916199|1141.9799906887|1139.4222118764|1129.6357909738|1125.7064344153|1117.7293715725|1115.5300883612|1115.5300883612
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|781.4102373858|781.4102373858|-831.76640290467|-832.79600322741|-835.05111469712|-846.63717863842|-846.63717863842|-870.15242070936|-873.50268967707|-880.55854408563|||-884.50949342848|-892.23277047609|-896.92530052898|-899.63922280998|-951.2658031222|-972.51755902467|-976.13062113852|-987.64513459836|-992.10570510929|-1014.0063390103||-1024.4514877892|-1031.6127642103||-1036.5141824559|||-1036.6824249509|-1038.8138055011|-1039.7931172234|-1045.3256858038|-1053.9514639553|-1053.9514639553|-1067.1682932836|-1082.9647703152|||-1145.5164114613||-1150.5737905125|-1156.1931005695|-1164.9367784105||-1165.2305906303|||-1165.2305906303|-1166.9228784781|-1175.4698649757|-1201.6331833063|||-1212.6141060443|-1212.6141060443|||||||-1212.6141060443|-1222.9045622714|-1242.1161803016|-1276.3162719773|-1276.3162719773||-1298.6847466414|-1300.9346150845||-1300.9346150845||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845||-1300.9346150845|-1300.9346150845|||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845||-1306.5358231612|-1306.5358231612|-1306.5358231612|-1322.142991557|-1322.142991557|-1329.6033239523|-1335.6703599469|-1344.3268626132|-1344.3268626132|-1344.3268626132|-1344.3268626132|-1344.3268626132|||-1344.3268626132|-1344.3268626132|-1344.3268626132|||-1344.3268626132|-1354.2520695702|-1355.2800773003|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1189.986721815|1167.4852464611|1157.483607179|1150.2595635322|1147.7884039247|1147.5426710274
06708|1152348|/equities/kencana-energi-lestari|JKSE||-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-741.68427642429|-745.20475158254|-748.32885321709|-748.32885321709|-748.32885321709|-748.32885321709|-748.32885321709|-748.32885321709|-754.98302802264|-754.98302802264|-754.98302802264|-754.98302802264|-754.98302802264|-759.91731854647|||-759.91731854647|-772.96368727385|-775.23743030428|-784.43047811587|-792.70053123985|-800.21670523439|-800.21670523439|-809.40745026043|729.86806964098|729.86806964098|729.86806964098|729.86806964098|729.86806964098|729.86806964098|729.86806964098|||729.86806964098|729.86806964098|729.86806964098|729.86806964098|722.07563293443|700.91736992714|671.5748554746|-755.73741952481|||-755.73741952481|-755.73741952481|-755.73741952481|-755.73741952481|-755.73741952481||-755.73741952481|-755.73741952481|-755.73741952481|-773.59713280534|-788.16348089482|-794.19887639893|-794.19887639893|-794.19887639893|-807.44319599882|-828.27021777646|-840.57801975162|||||||-854.53113305736|-860.31237006373|-867.64174210069|-867.64174210069|-867.64174210069||-867.64174210069|-867.64174210069|-867.64174210069|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|||769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|758.20284568522|758.20284568522|758.20284568522|758.20284568522|758.20284568522|758.20284568522|758.20284568522|749.8759269703|749.8759269703||749.8759269703|749.8759269703|||742.36214107812|726.79126786457|722.3966269933|722.3966269933|716.82958554811|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|703.3370423838|700.69387948617|700.69387948617|699.56034504466|699.56034504466|-783.83536492014||-783.83536492014|-783.83536492014|-783.83536492014|||-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-794.26151657794|-807.79057397548|-826.71174886165|-829.33549242179|-829.33549242179|-833.15054713532|-840.1672745948|-842.40808288311|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-878.28068101009|-921.14619216449|-921.14619216449|-921.14619216449|-921.14619216449|-921.14619216449|-921.14619216449|-932.65766219248|-932.65766219248|-932.65766219248|-932.65766219248|-939.06406910276|-945.29707695852|-945.29707695852|-945.29707695852|-955.88564106502|-968.20626785002|-973.66086124832|-973.66086124832|-973.66086124832|-996.01206805368|-1004.7356311708|-1015.6147203988|-1015.6147203988|-1015.6147203988|-1037.6274671098|-1038.1971856776|-1054.385761864|-1061.0318047704|-1061.0318047704|-1071.1464497448||-1089.3918605167|918.28333368335|918.28333368335|888.0925929815|824.547325535|810.95348831481|810.95348831481|765.22609812757|743.69280312082|743.69280312082|743.69280312082|743.69280312082|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|712.58449327738|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528||706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528
06709|101472|/equities/keramika-indon|JKSE||15.992924220189|15.992924220189|14.881026911321|13.756696568134|12.118551742371|11.798390824857|11.664878694286|11.51653188254|11.351702091711|9.6685578796787|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|||-12.361108215793|-12.361108215793|-12.361108215793|-12.361108215793|-12.361108215793|-12.361108215793|-12.512342461992|11.836614244454|11.836614244454|11.707349160504|11.563721289449|-12.773183593273|-12.773183593273|-12.970203992525|-13.68911554725|||11.868997378518|11.868997378518|11.868997378518|11.868997378518|11.868997378518|-12.949602275747|-12.949602275747|-12.949602275747|||-13.277335861941|-13.417683371857|-13.417683371857|-13.417683371857|-13.417683371857||-13.417683371857|-13.417683371857|-13.417683371857|-13.575203746507|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|||||||-13.817902359334|-13.817902359334|-14.131002621482|-14.756669579425|13.652259778488||13.652259778488|-14.608600246124|-14.676222495694|-15.251358328548|14.498490746057|14.442767495619|14.38085277291|14.312058636567|14.235620707296|13.650689674774|-14.610344805807|-14.678160895341|||-14.753512105934|-14.83723567326|-14.930261859178|-15.033624287976|-15.148471431084|14.057253965462|13.952504406069|13.836116006743|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902||13.766962563902|13.766962563902|||13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.311064893706|13.311064893706|-14.98770567366|14.235882584823|13.650980649803|-14.610021500219|-14.67780166691|-14.753112963233|-14.83679218137|-14.929769090411|-15.505592273146|14.216008585393|14.216008585393|14.216008585393|14.216008585393||14.128898428215|13.638406623065|13.638406623065|||13.638406623065|-14.623992641039|-14.69332515671|-15.080692944732|14.688118950298|14.688118950298|14.688118950298|-14.346534499669|-14.385038332966|-14.427820369962|-14.475355966624|-14.528173296249|-14.586859218055|-14.652065797839|14.608815780179|14.565350866866|14.51705651874|14.463396131933|-14.596226520074|-14.662473911194|-14.736082123548|-15.317869026165|-15.575410029072|-15.639344476747|-15.710382751941|-15.789314168823|-15.877015743137|-15.974461936819|15.250597847979|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.629466221083|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.444537222802|13.771708025336|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.504537412218||-15.671708235797|-16.024120261997|-16.360133624441|-17.177926249379|16.024526389579|15.416140432866|-16.870955074594|-17.46772786066|-17.741919845178|-17.824355383531|-18.415950426145|-18.684389362384|-18.760432624871|-18.844925138745|-18.938805709717|-19.043117455241|18.174313938621|18.082571042913|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791||17.995973829791|17.995973829791|-19.41567375886|-19.41567375886|-19.41567375886|-20.350748620956|-21.27860957884|-22.031788420933|-22.479764912148|-22.755294346831|-24.394771496479|-25.994190551643|-27.549100612937|26.945443763404
06711|101474|/equities/kimia-farma|JKSE||-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-682.94200777359|-687.79877502912|-687.79877502912|-710.88752781013|||-719.59725312237|-726.0215715933|-726.0215715933|-726.0215715933|-726.0215715933|-747.24619065923|-802.21798962136|-839.96443291263|695.56032040715|695.56032040715|695.56032040715|695.56032040715|695.56032040715|695.56032040715|695.56032040715|||695.56032040715|671.4559115635|-829.23057398696|-829.23057398696|-829.23057398696|-840.8117488744|-848.12416541601|-866.24907268445|||-873.4649150442|-873.4649150442|-873.4649150442|-873.4649150442|-873.4649150442||-897.27150005457|-897.27150005457|-905.3016667273|-928.94629636367|-950.73616835021|-950.73616835021|-954.42907594467|-964.36563993852|784.03538580093|784.03538580093|784.03538580093|||||||784.03538580093|784.03538580093|784.03538580093|784.03538580093|784.03538580093||784.03538580093|784.03538580093|784.03538580093|784.03538580093|706.70598422325|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|||-858.34242286722|-858.34242286722|-858.34242286722|-879.54713651914|-904.07053891252|-904.07053891252|-928.13393212502|-943.75992458335|-950.84436064817|-965.66040072019|-989.06711191132|-989.5190132348|-1018.6322369276|-1040.564490034|-1040.564490034|-1069.5161000378|-1070.1352538241||-1070.1352538241|-1070.1352538241|||-1097.9280598046|-1123.2533997829|-1127.5037775365|-1173.6153083739|-1174.5725648599|-1176.7472942888|-1179.1015978874|-1179.1015978874|-1212.6128865416|-1244.2920961573|-1275.3245512859|-1290.9161680955|-1326.2957423283|-1351.7174914759|-1419.4083238621|-1431.8621282248|-1431.8621282248|-1448.7356980275|-1473.3174422528|-1527.5749358365|-1592.5832620405|-1668.7036244895|-1743.8373605438|-1806.5878309465|-1806.5878309465|-1806.5878309465|-1806.5878309465||1333.3209521481|1333.3209521481|1333.3209521481|||1333.3209521481|1333.3209521481|1333.3209521481|1038.4121690535|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|742.50335362428|665.83705958254|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|-778.53959567261|-786.71066185846|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-792.44754974127|-796.88616637919|-812.3735181991|-828.60928172728|-828.60928172728|-831.51031303032|-836.95590336702|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-846.85833757702|-862.62037508557|798.58285875926||798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926||798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|772.34698789706|772.34698789706
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||-1396.6524972792|-1396.6524972792|-1396.6524972792|-1398.7805525324|-1401.1450583693|-1406.272287077|-1410.0247634189|-1418.9164037988|-1421.1622269121|-1421.1622269121|-1426.0352906888|-1426.0352906888|-1426.0352906888|-1427.3103043572|-1427.3103043572|-1427.3103043572|-1427.3103043572|-1432.0114492858|||-1442.2349436509|-1443.8721596121|-1444.5801773468|-1445.4076263541|-1445.4076263541|-1453.6822547581|-1453.6822547581|-1454.6978803267|-1454.6978803267|-1454.6978803267|-1462.1643114741|-1467.222394539|-1467.222394539|-1467.222394539|-1467.222394539|||-1467.222394539||-1467.222394539|-1467.222394539|-1467.222394539|-1467.222394539|-1471.1387586902|-1471.1387586902|||1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433||1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|||||||1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433||1373.9022871478|1371.8358746087|1348.4287495652|1332.9763884058|1327.0620155552|1327.0620155552|1327.0620155552|1327.0620155552|1315.0689061724|1305.9098957471|1302.4876478389|1302.4876478389|||1302.4876478389|1302.4876478389|1285.208043894|1285.208043894|1285.208043894|1285.208043894|1285.208043894|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1211.9681127837|1185.2423475374|1141.6581639305||1077.2636243415|1077.2636243415|||-1218.4627380926|-1242.7363756585|-1253.4399699487|-1253.4399699487|-1266.5999666097|-1287.333296233|-1289.8250570778|-1289.8250570778|-1310.5247618244|-1310.5247618244|-1327.805290916|-1328.6725454622|-1340.469494958|-1349.1598703185|-1349.1598703185|-1351.1541608871|-1351.1541608871|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544||-1353.1977200544|-1353.1977200544|-1353.1977200544|||-1364.2873087091|-1364.2873087091|-1382.2836882155|-1382.2836882155|-1382.2836882155|-1415.5929869061|-1422.3255410068|-1448.3031370454|-1448.3031370454|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1461.2997314888|-1461.2997314888|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.2380331157|-1493.597814573|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1502.0932006569|-1502.0932006569|-1502.0932006569|-1502.0932006569|-1520.659111841|-1521.2879020455|-1522.8198911617|-1530.77258217|-1530.77258217|-1530.77258217|-1530.77258217||-1540.3028690777|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1559.3513223554|-1559.3513223554|-1559.3513223554|-1561.0790993165|-1561.0790993165|-1561.0790993165|-1561.0790993165|-1561.0790993165|-1580.0878881294|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1597.3601629365|-1599.2890699294|-1614.7656332549|-1636.6840369499|-1640.3381851164||-1640.3381851164|-1640.3381851164|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1662.0809198644|-1662.0809198644|1514.9088236524|1514.9088236524|1514.9088236524|1514.9088236524
06713|1052236|/equities/kioson-komersial|JKSE||-50.000384086178|-50.00042676242|-50.000474180467|-50.000526867185|-50.000585407984|-50.000650453315|-50.000722725906|-50.000803028784|-50.000892254205|-50.000991393561|-50.001101548401|-50.001223942668|-50.001359936298|-50.001511040331|-50.001678933701|-50.00186548189|-50.002072757655||||-50.002303064062|-50.002558960068|-50.002843288965|-50.003159209961|-50.00351023329|-50.003900259211|-50.004333621346|||-50.004815134828|-50.005350149809|-50.005944610899|-50.006605123222|-50.007339025802||||-50.008154473113|-50.009060525681|-50.010067250757|-50.011185834174|-50.012428704638|-50.01380967182|-50.0153440798|-50.017048977556|||-50.018943308395|-50.021048120439|-50.023386800488|-50.025985333875|-50.028872593195||-50.032080659105|-50.035645176784|-50.039605751982|-50.044006391091|||-50.048895990101|-50.05432887789|-50.060365419878|-50.067072688753|-50.074525209725|||||||-50.082805788584|-50.09200643176|-50.102229368622|-50.113588187358|-50.126209097064||-50.140232330071|-50.155813700079|-50.173126333421|-50.19236259269|-50.2137362141|-50.237484682334|-50.26387186926|-50.293190965844|-50.325767739827|-50.361964155363|-50.402182394848|-50.446869327609|||-50.496521475121|-50.551690527912|-50.612989475458|-50.681099417176|-50.756777130195|-50.840863477995|-50.934292753327|-51.038103059253|-51.153447843614|-51.281608715127|-51.424009683474|-51.564299110295|-51.564299110295|-51.564299110295|-51.564299110295|-51.564299110295|-51.564299110295||-51.73811012255|-51.9312334695|||-52.145814966111|-52.384238851235|-52.64915427915|-52.943504754611|-53.270560838456|-53.633956487174|-54.037729430193|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961||-54.270737623961|-54.270737623961|-54.270737623961|||-54.270737623961|-54.356375137734|-54.451527930816|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-55.048652501226|-55.609613890251|-57.732904322501|-59.425449247223|-60.083832496915|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-61.772886213365|-62.136540237072|-63.040600263413|-63.156222514903|-63.784691683226|-64.260768536918|-64.789742818798|-64.866015575061|-64.866015575061|-64.866015575061|-64.866015575061|-64.958043919829|-64.958043919829|-65.286715466476|-65.651906073863|-67.057673415403|-67.508526017114|-68.309211023242|-68.309211023242|-68.309211023242|-68.309211023242|-68.309211023242|-68.676901136936|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636||-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.79986855262|-70.79986855262|-70.79986855262|-70.79986855262|-70.79986855262|-71.888742836244|-72.286986801206|-72.286986801206|-72.286986801206|-72.286986801206|-72.286986801206|-73.429985334673|-74.088872594081|-74.619643371303|66.425394170401|66.425394170401||66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401
06714|1025103|/equities/kirana-megatara|JKSE||-234.11202909847|-234.11202909847|-238.79114344274|-239.26067091697|-239.26067091697|-243.28963435219|-245.93161766832|-245.93161766832|-245.93161766832|-245.93161766832|-251.47957518703|-252.31063909669|-253.07382883203|-253.07382883203|-253.07382883203|-253.07382883203|-255.6622695009|-255.6622695009|||-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|||-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-261.25975131935|-261.25975131935|-261.25975131935|-261.25975131935|||-261.25975131935|-261.25975131935|-265.25205942297|-265.25205942297|-265.25205942297||-270.48402397898|-270.48402397898|||-274.76002664331|-275.84447404812|-279.70976078055||-279.70976078055||-279.70976078055|||||||-279.70976078055|-286.07190880027|-286.07190880027|-286.07190880027|||-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|||-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|264.1806453468|264.1806453468|264.1806453468|||264.1806453468|264.1806453468||264.1806453468|264.1806453468|||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617
06715|101475|/equities/kmi-wire-n-cab|JKSE||371.48533294778|371.48533294778|371.48533294778|370.09481438642|366.32757154047|360.91952393385|353.91058214873|347.01175794303|344.34561491088|344.34561491088|344.34561491088|344.34561491088|340.16179434542|336.95754927269|333.06394363633|332.12952570971|332.12952570971|332.12952570971|||332.12952570971|332.12952570971|331.14391745523|329.60435272804|327.89372525337|325.99302805931|323.33474356558|323.33474356558|323.33474356558|321.28264527599|321.28264527599|321.28264527599|321.28264527599|316.18642588342|316.18642588342|||316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|||316.18642588342|316.18642588342|316.18642588342|307.09602875936|303.77336528818||297.65878872654|297.65878872654|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|||||||-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491||-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|||-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-333.34047819434|-335.93386466038|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549||-338.22937074549|-338.22937074549|||312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083||312.80126711083|312.80126711083|312.80126711083|||312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|309.7791856787|308.59158725765|308.59158725765|307.18098063922|307.18098063922|307.18098063922|307.18098063922|307.18098063922|306.76129031443|306.76129031443|306.76129031443|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|303.23132434796|302.60110136998|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-341.10179906796|-342.72671861928|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627||310.82414864627|310.82414864627|310.82414864627|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|-334.15241536034|-334.15241536034|-334.15241536034|-338.72490595593|-343.3610066177|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607||314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607
06716|101476|/equities/kobexindo-trac|JKSE||-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-126.54327444977|-127.49252716641|-128.04725240712|-129.38583600791|-130.98426223101|-132.31584692334|-133.12871880372|-133.86524311524|||-134.79471457249|-137.71634952499|-140.29594391665|-141.7732710185|-145.24807890945|-147.66453212161|-149.73836902401|-151.82041002668|-153.46712225186|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|||-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|||-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953||-159.19346877726|-160.10385419695|-163.05983799661|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-169.13469295748|||||||-171.26076995275|-171.60256509294|-171.60256509294|-171.60256509294|-172.61184771491||-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|||-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-173.06871968323|-173.49605358809|-173.49605358809|-173.49605358809|-173.49605358809|-173.49605358809|-176.94005954233|-179.69143153374|-179.69143153374|-182.26825725971|-182.52028584412||-185.30031760458|-191.11146400509|||157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|150.02135633859|-182.65264649557||-182.65264649557|-182.65264649557|-182.65264649557|||-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-183.33627388397|-184.29389404659|-184.29389404659|-184.29389404659|-184.29389404659|-187.54125225929|-187.54125225929|-187.54125225929|-187.54125225929|-187.54125225929|-192.87916917699|-196.19907686332|-196.49393259715|-196.49393259715|-196.49393259715|-201.49325844127|-202.38139826808|-204.52641761492|-204.52641761492|-209.75157512768|-223.05730569743|-230.50811744158|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|199.38421363647|-223.37556428467||-223.37556428467|-223.37556428467|-225.72728460206|-225.72728460206|-225.72728460206|-225.72728460206|-225.72728460206|-227.36364955785|-228.49883341269|-228.49883341269|-228.49883341269|-230.2209260141|-230.35658446011|-230.50731606679|-231.86088403307|-231.86088403307|-233.7343155923|-235.03812843589|-236.04236492876|-239.15818325418|-241.39798139354|-243.89874246116|-243.89874246116|-246.44304717906|-247.28675881901|-247.28675881901|-247.28675881901|-247.96537560907|-247.96537560907||-247.96537560907|-249.96152845453|-250.64386228954|-250.64386228954|-253.15984698838|-257.95538554264|-258.68091295287|-258.68091295287|-258.68091295287|-259.08990328096|-264.21100364551|-292.23444849502|248.78539301095|248.78539301095
06717|101240|/equities/kokoh-inti-are|JKSE||65.044719098001|64.605243442224|61.116937158026||60.241041286696||||-61.324770467416|-61.324770467416||||-61.324770467416|-61.324770467416|-61.324770467416|-62.916411630462|-67.573790700513|||||-72.748656333903||-73.054062593226||-73.393402881362||-73.770447645958|||-74.189386273287||||||-74.654873636985|||||||-75.172081818872|||||||||||-75.746757576525||-76.385286196139||||||-77.094762440154||||||||||-77.883069377949|-78.758965975499||-79.732184417221||70.551075954616|70.551075954616||70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616||||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|||||70.551075954616|||70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952||70.301426908952|70.301426908952|70.301426908952|69.404205231001|69.404205231001|69.404205231001|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|||-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.989312749998|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319
06718|1097709|/equities/kota-satu|JKSE||148.59309996014|148.59309996014|148.59309996014|147.82566662238|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|||145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|||143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|||143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701||143.0828109701|143.0828109701|141.75867885567|139.56519872852|136.01688747613|131.51876386237|130.77447141333|130.77447141333|130.77447141333|130.77447141333|130.77447141333|||||||130.77447141333|127.13830157036|126.98700174485|125.49878866111|125.49878866111||125.49878866111|125.49878866111|125.49878866111|125.49878866111|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|||124.86855526015|123.90950584461|121.17722871623|115.97469857359|111.63855397065|110.09839330073|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176||109.12555808176|109.12555808176|||109.12555808176|106.40809639724|106.40809639724|103.34232933026|99.459665839833|99.459665839833|99.236018372374|99.236018372374|99.236018372374|99.236018372374|99.236018372374|99.236018372374|98.317798191527|96.82776740059|96.82776740059|96.82776740059|96.82776740059|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|95.000235013463|93.473561555637|93.473561555637||93.473561555637|93.473561555637|93.473561555637|||93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544||||||||91.696044497544|84.606716108382|83.063017898202|82.736686553558|82.732766191438|82.732766191438||82.732766191438|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099||70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|53.389722447888|-50.011419502347||-50.012688335941|-50.014098151046|-50.015664612273||||-50.017405124748|-50.019339027498||-50.021487808331||-50.02387534259||-50.026528158433||-50.029475731592||-50.03275081288|||-50.036389792089|-50.040433102321|-50.044925669246|-50.049917410273|-50.055463789193||-50.061626432436|-50.068473813818||-50.076082015353|||-50.084535572615|
06719|101477|/equities/krakatau-steel|JKSE||83.613911381366|83.613911381366|83.613911381366|82.293234868184|81.214705409094|81.071894898993|80.965302344436|80.965302344436|77.340819758029|77.340819758029|77.340819758029|77.340819758029|77.340819758029|77.340819758029|77.340819758029|-99.884309341081|-99.884309341081|-99.884309341081|||-102.20478815676|-103.2275423964|-104.863935996|-108.29326221777|-112.65918024197|-118.12131137997|-123.07923486663|-125.0880387407|-127.75066511198|-127.75066511198|-129.55629456886|-130.78477174318|-132.32070585578|-132.32070585578|-133.13411761753|||-133.8156862417|-135.072984713|-137.91442745889|-138.39495116429|-138.39495116429|-138.39495116429|-138.39495116429|-141.27216796032|||-142.05823204978|-142.05823204978|-142.2879408022|-142.2879408022|-144.33079111383||-144.33079111383|-147.08976790425|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|||||||133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111||133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|||133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111||-153.96060325432|-154.17844806035|||-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.7248030733|-155.7248030733|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536||-155.82073898536|-155.82073898536|-155.82073898536|||-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-157.52304331707|-161.13671479674|-163.59634977416|-166.27372197129|-166.35969107921|-168.17335936474|-168.17335936474|-168.17335936474|-168.17335936474|-170.22703759296|-170.22703759296|-170.22703759296|-170.22703759296|-171.69670843663|-178.71856492959|-180.90951658843|-182.12168509825|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-186.42213977595|-189.80237752883|-191.72803665662|-191.72803665662|-191.72803665662|-191.72803665662|-191.72803665662|-191.72803665662|-197.25337406291|-201.11815891314|-201.11815891314|-201.11815891314|-201.11815891314|-201.99048759814|-201.99048759814|-201.99048759814|-201.99048759814|-202.65609733126|-202.8956637014|-207.050737446|-207.94526382889|-211.29344048967|-211.29344048967|-211.29344048967||-211.29344048967|-211.29344048967|-211.29344048967|-211.29344048967|-211.29344048967|-213.88160054408|-214.64622282676|-219.94024758529|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908||-222.31965641908|-222.31965641908|-222.31965641908|-225.24406268786|-225.82673631985|-227.4741514665|-229.86016829611|-230.70391147668|-230.70391147668|-232.11545719631|208.18635818169|208.18635818169|208.18635818169|208.18635818169
06720|101478|/equities/kresna-graha-s|JKSE||-6.2102028942238|-6.3953122150911|-6.3953122150911|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.5201510050036|-6.5201510050036|-6.5201510050036|||-6.5852551508966|-6.5852551508966|-6.5852551508966|-6.9836168343296|-7.2040187048107|-8.1155763386785|-9.0173070429761|-9.9081189366401|-10.786798818489|-11.65199868721|10.997532484926|10.997532484926|9.8861472054732|8.7623857838591|7.6248730931768|||6.4720812146409|5.3023124607121|-6.3287894914787|-6.3287894914787|-6.3287894914787|-6.5875438794207|-6.8750487549119|-7.1944986165688|||-7.5494429072987|-8.6104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|||||-50|-50|-50||||||-50|-50||-50||-50|-50|-50|||-50||-50|-50.000000000001||-50.000000000001|||||-50.000000000001||-50.000000000001|||||-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003||-50.000000000003|||-50.000000000003|-50.000000000004|-50.000000000004|||-50.000000000005|||-50.000000000005||-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009||-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000014|-50.000000000015||||-50.000000000017|-50.000000000019|-50.000000000021||-50.000000000023|-50.000000000026|-50.000000000029|-50.000000000032||-50.000000000035|-50.000000000039||-50.000000000043|-50.000000000048|-50.000000000054|-50.00000000006|-50.000000000066|-50.000000000074|-50.000000000082|-50.000000000091|-50.000000000101|-50.000000000112||-50.000000000125|-50.000000000138||-50.000000000154|-50.000000000171||-50.00000000019|-50.000000000211||||-50.000000000235|-50.000000000261|-50.00000000029|-50.000000000322||-50.000000000357|-50.000000000397|-50.000000000441||-50.00000000049|-50.000000000545|-50.000000000605|-50.000000000673||-50.000000000747|-50.00000000083|-50.000000000923|-50.000000001025|-50.000000001139|-50.000000001266|-50.000000001406|-50.000000001563|-50.000000001736|-50.000000001929|-50.000000002143|-50.000000002382|-50.000000002646|-50.00000000294|-50.000000003267|-50.00000000363|-50.000000004033|-50.000000004481|-50.000000004979|-50.000000005533|-50.000000006147|-50.00000000683|-50.000000007589|-50.000000008433|||-50.00000000937|-50.000000010411|-50.000000011568|-50.000000012853|-50.000000014281|-50.000000015868|-50.000000017631|-50.00000001959|-50.000000021766|-50.000000024185|-50.000000026872|-50.000000029858|
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||-66.706462323454|-67.451624803838|-69.221707549846|-69.221707549846|-69.221707549846|-69.406621284454|-69.406621284454|-69.406621284454|-69.406621284454|-69.406621284454|-69.406621284454|-69.406621284454|-69.406621284454|-70.007356982727|-72.2487750106|-72.2487750106|-72.2487750106|-76.375030877284|||56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|||56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|49.826143393054|-78.082062896607|-80.313403218452|||-80.34822579828|-80.498028664755|-81.497809627506|-81.509641515439|-81.509641515439||-82.510712794933|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|||||||-85.145326877694|-85.145326877694|-85.145326877694|-89.407810960116|-89.407810960116||-91.549164185874|-91.549164185874|-91.549164185874|-91.549164185874|-91.549164185874|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|||-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-93.063378787386|-93.063378787386|-93.063378787386|-93.063378787386|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616||81.403049531616|81.403049531616|||81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|-102.62057702376||-102.62057702376|-102.62057702376|-102.62057702376|||-103.02286335974|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-107.98725542155|-111.59695046838|-114.10772274265|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129||-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-120.5129196681|-122.45879963122|-123.67644403469|-124.75160448299|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334||-125.9293004334|-125.9293004334|-125.9293004334|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-133.38262412705|-134.34274583586|-134.34274583586
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-484.64798051993|-485.86170434559|-485.86170434559|-487.18576833747|-487.18576833747|-487.18576833747|-487.18576833747|-487.18576833747|-497.20640926385|||-502.78489918206|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|||462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|||462.03135509331|462.03135509331|462.03135509331|454.59039454812|454.16187445103||454.16187445103|454.16187445103|454.16187445103|454.16187445103|454.16187445103|454.16187445103|441.71569765903|441.71569765903|441.71569765903|441.71569765903|441.71569765903|||||||441.71569765903|441.71569765903|441.71569765903|441.71569765903|441.71569765903||437.79521962114|431.99468846793|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|||419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|416.47814861519|414.24462791998|414.24462791998|411.98650340403|411.98650340403|411.98650340403|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003||-445.82332207003|-445.82332207003|||-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-449.31845089676|-449.31845089676|-449.31845089676|-449.31845089676|-449.31845089676|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566||-451.57091663566|-451.57091663566|-451.57091663566|||-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-453.86532917982|-453.86532917982|-464.40592131092|-467.4510236788|-471.16780408755|-477.63089343061|-479.80357213656|-479.80357213656|-480.55952459618|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|-478.58554977917|-478.58554977917|-478.58554977917|-478.58554977917|-478.58554977917|-478.58554977917|-478.98394419907|-482.59746197417|-482.59746197417|-484.44162441574|-487.8240271286|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207||-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-490.02889705279|-490.02889705279|-490.02889705279|-490.02889705279|-490.02889705279|-491.92099672533|-492.54444040164|-492.54444040164|-494.32570699813|-494.32570699813|-494.32570699813|-498.03173703473|-498.03173703473|-499.47970781637|-502.08856424041|-504.32062693378|-508.24514103754|-512.93904559727|-513.82116177474|-517.24573530527|-517.29071072286|-517.29071072286|-517.29071072286|-517.29071072286||-522.54523413651|-526.05026015167|-528.61140016853|-532.45711129836|-539.2856792204|-541.53964357823|-543.04404842025|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029
06723|1174268|/equities/ladangbaja-murni|JKSE||153.75401381767|153.75401381767|153.75401381767|153.75401381767|153.75401381767|153.75401381767|153.71428513342|153.71428513342|153.71428513342|153.71428513342|153.71428513342|153.71428513342|153.71428513342|153.71428513342|153.71428513342|121.8492057038|-167.87214581097|-167.87214581097|||-167.87214581097|-170.52460645664|-184.36067384071|-198.84519315634|166.93803314032|166.93803314032|158.0422590448|133.65806560533|122.11805981527|122.11805981527|122.11805981527||||||||||||||115.18673312807||||102.26303680897|78.62559645441|53.472884949345|49.969872165939||-56.61126893094|-56.61126893094|-57.248237968206|50.751762031794|50.751762031794|50.751762031794|50.55751336866|-50.936096257045|-51.040106952272|-51.155674391413|-51.284082657126|||||||-51.426758507917|-51.585287231019|-51.761430256688|-51.957144729653|-52.17460525517||-52.4162280613||-52.684697845889|-52.982997606544|-53.349379761165|-53.349379761165|-53.721533067961|-54.556977698462|-54.556977698462|-54.556977698462|-54.556977698462|-55.563308553847|||-55.79256505983|-55.830327234358|-55.830327234358|-56.478141371509|-57.697934857232|-58.164372063591|-69.182635626213|50.241515970875|-50.356153122377|-50.356153122377|-50.39572569153|-50.439695212811|-50.488550236456||-50.542833596062|-50.603148440069|-50.67016493341||-50.744627703789|-50.827364115322|||-50.919293461468||-51.021437179409|-51.134930199344|||-51.185402819492|-51.185402819492|-51.185402819492||-51.185402819492||-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492||-51.185402819492|-51.31711424388|-51.463460270978|||-51.626066967753|-51.806741075282|-52.007490083646|-52.230544537385|-52.478382819316|-52.753758688129|-53.059731875699|-53.39970208411|-53.777446760122|-54.697163066803|-54.830181185336|-54.977979094818|-55.142198994242|-55.419340184146|-55.419340184146|-55.419340184146|-55.632600204606|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.963442035344|-56.237157817049|-56.541286463388|-56.879207181542|-57.254674646158|-57.671860717953|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-59.130026399927|-60.088918222141|52.345646419843|-50.721424173033|-50.721424173033|-50.801582414481|-50.890647127201|-50.989607919112|-51.099564354569|-51.221738171744|-51.357486857493|-51.508318730548||-51.675909700609|-51.862121889565|-52.069024321739|-52.298915913044|-52.554351014493|-52.838167793881|-53.153519770979|-53.503910856643|-53.893234285159|-54.325815872399|-54.806462080443|-55.840513422715|-56.100570469683|-56.389522744092|-56.710580826769|-57.067312029743|-57.463680033048|-57.904088925609|-58.393432139566|-58.408469473769|-58.408469473769|-58.408469473769|-58.408469473769|-58.408469473769|-58.953854970854|-59.559838856505|-60.233154285005|-72.481282538895|48.854130512339||-52.315888256371|-52.315888256371|-52.573209173746|-52.859121304162|-53.176801449069|-53.529779387854|-54.421977097616|-54.524418997351|-54.63824333039|-54.764714811545|-54.905238679494|-55.005840357217|-55.005840357217|-55.005840357217
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||8.5277483235125|8.5277483235125|8.3529777030988|8.3529777030988|8.3529777030988|8.3529777030988|8.3529777030988|8.3529777030988|8.0588641145543|-8.0640693270016|-8.0640693270016|-8.0640693270016|-8.0640693270016|-8.182299252224|-8.3136658358044|-8.4596287064494|-8.6218096738326|-9.3131819942834|||-9.3131819942834|-9.3131819942834|-9.3681259188685|-9.3681259188685|-9.3900715117641|-9.3900715117641|-9.3900715117641|-9.3900715117641|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.6008770112542|||8.727312331785|8.727312331785|7.0859025908722|6.8169699586313|6.8169699586313|6.8169699586313|6.8169699586313|6.8169699586313||||6.685522176257|6.6418044077461|6.6418044077461|6.6418044077461||6.6418044077461||6.6418044077461|6.6418044077461|6.4908937863845|6.47023924245|6.47023924245|6.3002658249445|6.2348960801784|6.2348960801784|6.0387734224204|||||||5.3208593582449|-7.8739926498698|-7.8739926498698|-7.8739926498698|-8.7488807220776||-9.6098674689751|-10.455408298861|-11.783786998735|-12.093096665261|-12.21455185029|-13.091554218174|-13.091554218174|-13.091554218174|-13.091554218174|-13.091554218174|-13.212838020194|-14.014264466882|||-14.126960518757|-14.252178354175|-14.391309282417|-15.212565869352|-15.347295410391|-15.496994900434|-16.236540670349|-16.236540670349||-16.236540670349|-16.236540670349|-16.236540670349|-16.873934078165|-17.193260086851|-17.325844540945|-17.403943404537|-17.403943404537||-17.403943404537|-17.403943404537|||-17.403943404537|-17.559937116152|16.777855412158|16.777855412158|16.344782150685|-17.842153812151|-17.935726457945|-17.950242054795|-17.950242054795||-17.950242054795|-18.055824505328|17.66019499408|17.400216660089|17.333574066766|17.259526740851|17.177251934279|17.085835482532|16.984261647258|16.871401830287|16.746002033652|-17.378800600092|-17.378800600092|-17.378800600092|-17.378800600092|-17.378800600092|-17.532000666768||-17.702222963076|-17.719784585838|-17.719784585838|||-17.719784585838|-18.021982873153|-18.135536525726|-18.261707250807|-18.401896945341|-18.557663272601|-18.730736969556|-18.923041077285|-19.136712308094|-19.874124786772|-20.304583096413|-21.22731455157|-21.474793946189|-22.416437717987||||-23.184930797764|-24.816589775293|-26.407321972548|-27.452579969498|-28.280644410553|-29.089604900614|-29.210672111794|-30.011857901993|-30.12428655777|-30.249207286411||-31.054674762679||||-31.171860847421||-31.302067608246|-31.44674178694|-31.607490874377|-31.705062927815|-31.705062927815|-31.705062927815|-32.116736586462|-32.351929540513|31.170457357392|31.170457357392|-32.032825158454|-32.258694620504|-32.509660689449|-33.515174195158|-33.515174195158|-33.515174195158|-33.515174195158|-33.515174195158|-33.515174195158|-34.461304661287|-35.734782956986|-37.038647729984|-37.265164144427|-38.68351571603|-39.092795240033|-39.825328044481|-40.250364493868||-40.500404993186|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-42.121645648626|-42.282092796469|-42.282092796469|-42.282092796469|-43.591214218299|39.147446665822|39.147446665822|39.147446665822|39.147446665822|39.147446665822|37.287992682883|37.287992682883|37.287992682883|-40.848157181626|-40.848157181626|-41.775730201806|39.993511382982||39.993511382982|39.993511382982|39.770568203313|35.580948399152|-38.419051600848|-38.576724000942|-39.251915556603|37.540844991849|37.540844991849|37.37871665761|37.198574064011|36.998415626679|36.776017362976|36.528908181085
06725|101480|/equities/langgeng-makmu|JKSE||-92.584740267115|-93.427489185683|-93.586099095203||||-93.762332328004|-93.958147031115|-94.175718923461||||||-94.417465470513|||-95.352739411681||||||||-95.614154901868|-95.904616557631|-96.227351730701|-97.040913315508|||||||||-97.040913315508|-97.040913315508|||-97.040913315508|-97.040913315508|||||||||||-97.040913315508||-97.040913315508|||-97.040913315508|||-97.040913315508||||||||||-97.71212590612|-98.457917673466|-99.286575192741|||-103.8066772373|-103.8066772373|-103.8066772373||||||-103.8066772373|-103.8066772373|-103.8066772373|-103.8066772373|||-103.8066772373|-103.8066772373|-107.34075248589|-108.24040121521|-108.24040121521|-108.24040121521|-109.10044579468|-111.72271754965|-113.21940438228|-113.21940438228|-114.68822709142|-116.37580787936|-116.69991026431|-116.69991026431|-116.69991026431|-116.69991026431|-116.69991026431||-116.69991026431|-116.69991026431|||-116.69991026431|-116.69991026431|-118.33323362702|-120.83973247137||-120.83973247137|-120.83973247137|-120.83973247137|-120.83973247137|||-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698||-124.39212095698|-124.39212095698|-124.39212095698|||-125.21346772998|-126.18946633331|-126.18946633331|-127.37718481479|-127.91109028091|-127.91109028091|-127.91109028091|-128.01232253435|-128.62480281594|-129.08311423994|-129.59234915549|-131.15816572832|-131.98538978805|-131.98538978805|-132.40176925658|-132.40176925658|-132.40176925658|-133.55992875564|-133.55992875564|-133.55992875564|-133.55992875564|-134.62214306183|-134.70634945905|-134.70634945905|-137.0070549545|-137.78561661611|-138.65068512901|-138.68912532999|-138.68912532999|-138.68912532999|-138.68912532999|-140.09902814443|-142.44336460493|-144.15230198139|-144.15230198139|-150.72477997932|-154.80531108814|-161.67256787571|-184.52507541745|138.6063952799|138.6063952799|138.6063952799|138.6063952799|138.6063952799|138.6063952799|138.6063952799|136.61821697766|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008||-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.55891392232|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841||-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841
06726|101481|/equities/lautan-luas-tb|JKSE||-1085.5051857987|-1085.5051857987|-1087.5057619986|-1095.4392123439|-1095.4392123439|-1097.7102359377|-1105.2335954863|-1116.3706616515|989.37494972366|989.37494972366|989.37494972366|964.30549969295|943.95055521439|939.98416604587|-1023.0097373124|-1023.0097373124|-1023.0097373124|-1023.0097373124|||-1023.0140429526|-1023.0140429526|-1023.0140429526|-1037.7642505587|-1037.7642505587|-1055.0158339541|-1059.7398155046|-1064.988683894|-1065.8207598822|-1070.5154456546|-1070.5154456546|-1070.5154456546|-1081.6838285051|-1090.2042538946|-1107.449170994|||-1127.0360135728|-1127.0360135728|-1135.9181299147|-1135.9181299147|-1135.9181299147|-1135.9181299147|-1135.9181299147|-1135.9181299147|||-1135.9181299147|-1135.9181299147|-1147.6801104879|-1147.6801104879|-1147.6801104879||-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1164.3581610962|-1164.3581610962|-1172.342401218|-1173.1582235756|||||||-1180.1758039729|-1182.4175599699|-1184.3426666294|-1184.3426666294|-1185.8124889997||-1185.8124889997|-1185.8124889997|-1185.8124889997|-1185.8124889997|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|||-1187.5408016036|-1194.9577797575|-1194.9577797575|-1212.2626910587|-1212.2626910587|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1246.1405346268|-1248.2117051408|-1256.0468035457|-1256.0468035457|-1256.0468035457||-1256.0468035457|-1256.0468035457|||-1256.0468035457|-1256.0468035457|-1263.2089211876|-1263.2089211876|-1263.2089211876|-1283.843245764|-1290.9369397377|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1305.8429646443|-1306.3184748695|-1306.3184748695|-1328.6871942995|-1368.5413269994|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838||1250.4105960838|1250.4105960838|1250.4105960838|||1229.6228845375|1200.9698717084|1163.2998574538|1154.2220638375|1137.1911820417|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1103.6474642672|1092.1082936302|1074.0092151447|1068.5599986964|1068.5599986964|1068.5599986964|1068.5599986964|1060.0432082671|1060.0432082671|1057.8257869635|1044.8064299594|1039.5071443993|1029.4523826659|1026.8239292172|1026.8239292172|1025.0821435747|1018.496473549|1018.496473549|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491||-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1051.1072007212|-1052.6191119124|-1065.4101243471|-1068.5112492746|-1074.4569436385|-1079.9521595983|-1090.2246217759|-1101.6384686399||-1106.5427429332|-1121.9919365924|-1123.8799295471|-1126.8208910111|-1126.8208910111|-1126.8208910111|-1127.0452537893|-1127.0452537893|-1127.0452537893|-1127.0452537893|-1128.3836153214|-1169.5929059127|-1182.320209682|-1182.320209682
06727|1057991|/equities/lck-global-kedaton|JKSE||-307.61496853096|-307.61496853096||-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|274.24686526281|274.24686526281|274.24686526281|274.24686526281|274.24686526281||272.94674723804||272.94674723804|||233.71860804226|-298.31265773082|296.87935111901|||||296.87935111901|296.87935111901||296.87935111901||-295.24516542333|-295.38351713703|-296.8705745967||||-298.30063844078||||-298.33404271197||-298.37115856886||||-298.41239840985|||-298.45822045538|||-298.47283034551|-298.47283034551|-298.47283034551||-298.47283034551|-298.47283034551||-298.47283034551||-298.47283034551||||||||-298.47283034551|||-298.47283034551||||-298.47283034551|-298.47283034551||-298.47283034551|-298.47283034551||-298.47283034551|-298.47283034551|-298.47283034551|-298.74758927279||||-299.273265162|-299.273265162|-299.273265162|-299.273265162|297.69637204222|297.44041338024|297.15601486693|-299.15998348118|297.82224057646|-298.41973269282||-298.68859188091||-298.98732431212|-299.31924923569|297.64527862701|||297.3836429189||||297.09293657655|-295.2300704705|293.88193351098|293.88193351098|293.88193351098||-290.35340721002|-290.67246945591||-290.67246945591||||-290.67246945591|-290.67246945591||-290.96941050657|290.03398832604|289.81554258449||289.67015443688|289.67015443688|289.67015443688|287.41128270765||||-288.87635254706|-289.19594727451||||-289.27894725248|-289.27894725248|-289.64327472498|-291.01638854936|-291.01638854936|-291.31466193328|-291.31466193328|-291.31466193328||||||289.65037562969|287.4435879694|287.4435879694|287.4435879694||-288.7659972985|-288.7659972985|||||-288.7659972985|-289.07333033166|-289.41481147963|-289.79423497736|-290.21581664151||-292.01757404613|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-294.23206358125|-294.40063591392|-294.40063591392|-294.40063591392|-296.44515101547|-309.16127890608|-309.29030989564|-309.43367766182|||-309.5929751798||-309.769972422|-309.96663602445|-310.18515113827||308.23872095747|-306.98274152403|-306.98274152403|-306.98274152403|-306.98274152403|||-306.98274152403|-307.31415724893||-307.68239694325||-308.09155215917|-308.54616906574||305.14886591416||305.14886591416|305.14886591416|||305.14886591416|305.14886591416|305.14886591416|305.14886591416|305.14886591416||305.14886591416|304.60985101573|304.01094557303|303.34549508115|300.60610564572|299.78456182858|298.87173536508|297.85748373898|||295.42041665155|295.42041665155||295.42041665155|294.02268516839||292.4696501871|282.74405576345|267.82672862605|-286.63696819328|274.54695284781|||
06728|101486|/equities/lippo-securiti|JKSE||-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|||-61.396507983222|-61.396507983222|-61.396507983222|-62.551675536913|-63.724083929904|-63.748982144337|-64.624804038872|-64.624804038872|-64.624804038872|-65.641126926572|-65.641126926572|-65.641126926572|-65.641126926572|-65.641126926572|-66.656807696191|||-66.674230773546|-67.693589748384|-67.881766387093|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|||-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686||-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-69.146066394631|-69.146066394631|-69.146066394631|-72.606740438479|||||||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458||62.12263561458|62.12263561458|||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039||61.38630326039|61.38630326039|61.38630326039|||61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399||-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-68.186332993777|-68.983127152811||-68.983127152811|-69.312502657792|-69.312502657792|-69.347225175324|-69.38580575036|-69.80963672884|-69.80963672884|-70.399596365378|-70.83288485042|-71.314316500466|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293
06729|101482|/equities/leyand-interna|JKSE||-7.3229890187675|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-8.1416211677603|||-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.6928959777234|-8.6928959777234|-8.6928959777234|-8.9871834371567|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|||6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|||6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378||6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7490245309108|6.7490245309108|||||||5.8878050343453|5.042005593717|-6.4752670687488|-6.4752670687488|-6.4752670687488||-6.4752670687488|-6.4752670687488|-6.4752670687488|-7.1391856319432|-7.4879840354924|-8.1333136240647|-8.1333136240647|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|||-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-9.0916598935738|-9.0916598935738|-9.0916598935738|-9.761308510585|8.4318794326833|8.4318794326833|7.6465327029815|7.3850363366461|7.3167070407179||7.2407856007977|6.6564284453307|||-7.603968394077|-7.6710759934189|-7.7456399926876|-8.328488880764|-8.5872098675156|-8.6524554083506|-8.7249504537229|-8.8055005041366|-8.8950005601518|-9.4944450668353|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|7.7571346797|6.619038533|-7.7048907|-7.7048907|-8.394323|-8.7|-8.7|-8.7|-8.7|-8.7||5|-5|-5|||-5|-5|-5|-5|-5|-5|-7|-7|-9|-9|-8|-7|-6|-5|-7|-7|-9|-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||-134.57456806344|-134.57456806344|-134.57456806344|-134.57456806344|-135.97174229271|-137.17117528275|-137.17117528275|-137.17117528275|-137.17117528275|-137.17117528275|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|||-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|-137.38646215142|||-139.59606905713|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|||-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154||-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-142.60423026154|-144.61581140171|||||||-147.40645711301|-149.78495234779|-150.26105816421|-151.24204711631|-151.24204711631||138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|138.28005005184|135.92227783537|||134.52475315042|133.13861461157|132.45635514643|132.45635514643|132.45635514643|132.45635514643|131.56036490395|131.56036490395|131.56036490395|131.56036490395|131.56036490395|131.56036490395|131.56036490395|131.40169566781|131.40169566781|131.40169566781|131.40169566781||131.40169566781|131.40169566781|||131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781||131.40169566781|131.40169566781|131.40169566781|||131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|125.83521740867|123.48357489853|123.25352654109|123.25352654109|123.25352654109|123.25352654109|123.25352654109|123.25352654109|122.89941548283|122.89941548283|121.11046164759|-142.48184476819|-142.48184476819|-142.48184476819|-142.48184476819|-143.3839274016|-143.3839274016|-143.3839274016|-143.3839274016|-148.09325266845|-152.27028074272|-154.35586749191|-159.39540832434|-159.77267591594|-161.69186212882|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068||146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|141.04389555631|137.54877284035|125.05419204483|118.33799116092|113.37554573436|110.97282859373|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-145.68245951628|-145.68245951628||-145.68245951628|-147.91462940317|-147.91462940317|-147.91462940317|-147.91462940317|-147.91462940317|-148.67438875606|-148.67438875606|-148.67438875606|-152.00541821736|-152.00541821736|-152.38940520662|-152.38940520662|-160.59933911847
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE||1124.2171822931|1110.7968692146|1106.4759475912|1106.4759475912|1106.4759475912|1106.4759475912|1089.5382069027|1089.5382069027|1073.931341003|1049.0903788922|1047.3226432135|1003.9696035706|989.96622618953|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|||989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|839.56916112759|||-977.42315430268|-977.96779674961|-977.96779674961|-977.96779674961|-977.96779674961|-977.96779674961|-1003.5753297218|-1033.4170330242|||-1035.7411478047|-1052.7679420052|-1080.2977133391|-1080.330792599|-1097.3119917767||-1098.4994540111|-1098.4994540111|-1098.4994540111|-1098.4994540111|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|||||||999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352||999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|||999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|-1216.2256732302|-1216.2256732302|-1226.9174147002|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581||-1232.7884595581|-1232.7884595581|||-1233.9316217312|-1246.3044712731|-1246.3044712731|-1272.282745859|-1299.8552418012|-1299.8552418012|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1335.1417969049|-1340.8323688682|-1340.8323688682|-1340.8323688682|-1347.3137431869|-1365.348603541|-1386.4984483789|-1392.7760537543|-1416.6956152826|-1418.1735991143|-1418.1735991143|-1424.0817767936|-1432.6170199568||-1432.6170199568|-1432.6170199568|-1432.6170199568|||-1447.3522443964|-1449.2100966261|-1449.2100966261|-1449.2100966261|-1449.2100966261|-1499.1223295846|-1522.3581439829|-1551.7868266476|-1583.9298073862|-1605.7553415403|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1622.1172032372|-1622.1172032372|-1625.4533373299|-1625.4533373299|-1629.670374811|-1633.3434940659|-1633.3434940659|-1633.3434940659|-1633.3434940659|-1633.3434940659|-1658.159437851|-1669.8993753901|-1680.4437504334|-1688.6959881894|-1688.6959881894|-1707.4399868771|-1709.3777631968|-1710.1419591075|-1717.9355101195|-1726.3172334661|-1741.4635927401|-1743.8484363778|-1764.4778789481|-1764.4778789481|-1764.4778789481|-1764.4778789481|-1778.030976609|-1792.5344184544|-1804.7604649494|-1806.3297743475|-1806.3297743475|-1806.3297743475|-1806.3297743475|-1812.0330826083|-1816.1478695648|-1818.2998389689|-1818.2998389689|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982||-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1845.304787998|-1850.8942088867|-1866.2333621196|-1866.2333621196|-1866.2333621196|-1866.2333621196|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959||-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1903.9656056621|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595
06733|102975|/equities/lion-metal-wor|JKSE||-487.60220801271|||-487.60220801271||-487.60220801271|-487.60220801271|-487.60220801271|-492.21349728651|||-492.21349728651|-492.21349728651|-492.21349728651|||||||-492.21349728651||-501.34833031834|-501.95107039553|-501.95107039553|-501.95107039553||||-509.72341155059||-513.47045727843|-516.07828586492|-518.97587318324|||||-529.40231257191|-529.40231257191||||||||499.78109559024|499.78109559024|493.36788398915|490.05294319649|490.05294319649||478.11438132943|470.12709036603|463.80787818448|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|||||||-511.56755240137|-511.56755240137|-511.56755240137|-511.56755240137|-517.51950266819||-523.91055852021|-530.7895094669|-533.44713047526|-533.44713047526|-533.44713047526|-533.44713047526|-533.44713047526|-533.44713047526|-533.83014497251|-536.29595943559|-536.29595943559|-536.29595943559|||-536.29595943559|-536.29595943559|-536.29595943559|-536.29595943559|-536.29595943559|-548.43995492843|-554.26661658715|-560.4073517635|-568.07961483429|-568.07961483429|-568.07961483429|-568.07961483429|-568.07961483429|-578.97734981588|-593.82837953951|-593.82837953951|-593.82837953951||-593.82837953951|-594.557447928|||-594.557447928|-594.557447928|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206||519.3109912206|519.3109912206|519.3109912206|||519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|493.95665691178|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085||493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|470.83614723166|-630.45983640926|539.38630102799|539.38630102799|539.38630102799||539.38630102799|539.38630102799|539.38630102799|539.38630102799|539.38630102799|519.5958900311|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126
06734|101242|/equities/lionmesh-prima|JKSE||||||||||399.1773871064|||||||||||||||-402.13623654845|||||||||||||||-407.70692949827|-412.34103277586|||||401.08002623836|||401.08002623836|401.08002623836||||||||401.08002623836|||401.08002623836|401.08002623836|373.8666958204|368.68727879062|368.68727879062||||||||365.43030976735|354.03367751928|-366.24237343299|||||-366.24237343299||||-380.49152603665|-381.87947337406|-383.42163708229|||-385.13515231365|||||-413.70572479295||-414.33969421439||-415.04410468265|-415.82678298072||-416.69642553414||||-417.66269503793|||||-418.73632781992||||||||-421.26258646658|||||||-422.51398496287|-423.90442773652|-437.44936415169||||||-440.49929350188|||||||-443.22143722431||||-443.57937469367||||||||||||||||||||-443.97708299297||||||||||||||||||||||||||||||||448.91435223003||440.79372470004|||||||||438.65969411115||-401.48922876539|-401.65469862821||-401.83855403134|-402.0428378126|||||||||-402.26981979178||||-402.52202199087|-402.80224665652|-403.11360739613|-403.45956377348|-403.84395974831|-405.60439972034|-406.00488857816||-407.78320953129|-408.20356614588|-408.67062905097|-409.18958783441||-409.76620870491|-410.40689856101|-411.1187761789|-413.24308464322|-415.0478718258|-417.60874647311|-418.4541627479||-419.39351416433|-420.43723796037|-421.59693106707|-422.88547896342||-424.31719884824
06735|101483|/equities/lippo-cikarang|JKSE||505.55107780314|505.55107780314|505.55107780314|505.55107780314|-546.02367897316|-546.02367897316|-546.02367897316|-546.02367897316|-546.02367897316|-560.7485321924|-561.10948021378|-562.01053357086|-571.95614841207|-580.8401649023|-601.37796100255|-609.58662333617|-620.65180370686|-622.99605395908|||-622.99605395908|-639.65562217171|-639.65562217171|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|||562.86450942932|562.86450942932|562.86450942932|560.0179128757|560.0179128757|556.13101430634|550.80989420535|550.80989420535|||540.89988245039|538.49986938933|533.61096598814|532.87877821568|532.87877821568||-604.52734924829|-604.52734924829|-604.52734924829|-604.52734924829|-620.03038805365|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|||||||-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635||-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-630.85603650519|-630.85603650519|-630.85603650519|-630.85603650519|-630.85603650519|-630.85603650519|-632.89559611688|||-640.88902073646|-640.88902073646|-640.88902073646|-645.15446748495|-652.13514504315|-652.13514504315|-668.48349449239|-676.09277165821|-686.8429279731|-686.8429279731|-698.13941725074|-698.13941725074|-700.98824138971|-705.54249043301|-707.61429726111|-707.61429726111|-707.61429726111||-707.61429726111|-711.79366362345|||-715.32629291495|-715.91810323883|-724.53716953518|-724.53716953518|-724.53716953518|-724.53716953518|-724.53716953518|-725.59685503909|-725.94095004343|-733.54550004826|-737.2727778314|-739.28738003876|-739.28738003876|-747.26375559863|-754.18195066514|-755.75772296127|-773.89746995696|-777.10829995218|-785.95366661354|-794.94851845948|-802.99835384387|-803.33150427097|-815.36833807885|680.38084797566|680.38084797566|680.38084797566|680.38084797566||680.38084797566|-780.17665298635|-780.17665298635|||-780.17665298635|-780.17665298635|-789.08775421488|-789.08775421488|-789.08775421488|-789.08775421488|-789.08775421488|-792.31972690542|-806.22805790793|-806.22805790793|-826.92006434215|-833.80007149127|-835.0556349903|-851.172927767|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-857.4973903084|-860.55265589822|-865.05850655358|-878.54253399417|-878.54253399417|-878.54253399417|-878.54253399417|-883.65837110464|-894.34263456071|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|767.43097319689|-912.049419483|-912.049419483||-912.049419483|-953.94379942556|-956.45074332429|-956.45074332429|-956.45074332429|-956.45074332429|-956.45074332429|-971.61193702699|-996.7910411411|-1005.8789346012|-1013.1988162236|-1018.2764624706|-1020.5551173154|-1020.5551173154|-1020.5551173154|-1020.5551173154|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022||929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022
06736|101484|/equities/lippo-general|JKSE||||-3422.4928507193|||3189.4523880896|3119.3915423218|2990.9906025798||2923.8784473109|||2871.5316081232|2698.9240090258||-3101.1955455269||-3114.6617172522|||||-3151.8463525024||||-3353.1626138916||-3443.5140154351|-3474.0913770803|-3474.0913770803|-3574.110256626|-3574.110256626|-3574.110256626|-3595.3175906554|||-3595.3175906554|-3595.3175906554|-3595.3175906554|-3595.3175906554|-3595.3175906554|-3595.3175906554|-3644.2417673949|-3795.2686304388||||3568.5904106236||3489.602758057|||3489.602758057|3489.602758057||3386.22528673|3375.8058741445|3322.0065268272|||3285.2247893701|3285.2247893701|3285.2247893701|||||||3285.2247893701|3285.2247893701|3285.2247893701|3285.2247893701|3285.2247893701||3285.2247893701||3285.2247893701|3285.2247893701|3285.2247893701||||3285.2247893701|||3285.2247893701|||3285.2247893701|3285.2247893701|3285.2247893701|3133.2301637449|3133.2301637449|3133.2301637449|3106.2100786974|3106.2100786974|3008.654418145|3008.654418145|2981.8382423833|-3368.3288856196|-3368.3288856196||-3368.3288856196|-3392.6282538513|-3392.6282538513||-3405.6980598348|-3451.3311775943|||-3533.1457528825||-3723.4792758459||-3723.4792758459|-3723.4792758459|-3723.4792758459|-3884.9769731621||-3888.5763956137|-3888.5763956137||-3888.5763956137||-3888.5763956137||-3941.7515506818|-3988.0572785354|||-4088.952531706|-4141.0583685622|-4144.4490652431|-4144.4490652431|-4144.4490652431|-4230.0988543283|-4230.0988543283|||-4230.0988543283||||-4230.0988543283|-4230.0988543283||-4230.0988543283|-4316.7765048092||||3959.1372168786|3951.8191298652|3853.2465031211|-4269.7294693023|-4293.5882992247|-4317.3203324719||-4442.578147191|-4516.7534968789|-4545.2816631988|-4788.9279792578|||-4788.9279792578||-4837.1421991753||||-4962.3802213059|||||||||||||||-5155.9780236733||||-5187.7533596369|-5245.2815107077|-5285.8683452308||-5317.6314947009||||-5355.3587032934|-5355.3587032934|-5355.3587032934|-5436.509670326||-5463.2162830261|-5463.2162830261||||-5463.2162830261|-5491.1917462635|-5491.1917462635|-5491.1917462635|-5599.9352736261|||-5663.8169706956|-5707.4992739309|-5707.4992739309|-5707.4992739309||-5819.443637701|-5923.300392777|-5923.300392777|-5923.300392777|-5923.300392777|-5997.0176845742|-5997.0176845742|-5997.0176845742|-5997.0176845742||-5997.0176845742|-5997.0176845742|-5997.0176845742||-6098.6329439187|||-6098.6329439187|-6146.7015691615||-6146.7015691615|-6146.7015691615|-6238.0017435128|-6258.4769753281|-6258.4769753281|-6258.4769753281|-6258.4769753281|-6316.3633059201|-6345.9592288002|-6347.9434923459
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-67.380942299608|-70.589935888453|-70.882636899325|-70.882636899325|-73.369596554805|-73.910662838673|-74.511847598525|-74.922034072253|-74.922034072253|||-78.468926746948|-79.041884872776|-79.041884872776|-81.824316525306|-82.193685028118|-84.326316697909|-84.862574108788|-87.84730456532|-88.497005072577|-88.718894525086|-89.020993916762|68.789946680522|68.789946680522|68.789946680522|68.789946680522|||68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|||68.433274089469|66.759193432743|59.565770480826|-67.72417858797|-67.72417858797||-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-68.637976208855|-69.542195787617|-69.935773097352|-71.984192330391|||||||-73.649102589323|-73.721225099248|-73.801361221387|-73.890401357096|-74.989334841218||-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-77.337084214192|-78.150721252089|-78.150721252089|-78.167468057876|-78.408297842085|||-78.675886491205|-78.970230236056|-78.970230236056|-80.30025581784|-83.000284242045|-83.666982491161|-85.463313879067|-85.959237643408|-87.121375159343|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347||78.556351413347|78.556351413347|||78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347||78.556351413347|74.729279348164|-88.699406451207|||-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-90.277118279119|-91.474575865688|-93.360639850764|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.593677380826|-94.12755297545|-94.12755297545|-94.12755297545|-94.12755297545|-94.12755297545|-94.12755297545|-94.660193530635|-94.660193530635|-94.660193530635|-94.660193530635|-95.066881700706|-95.946767531736|-95.946767531736|-96.885297257484|-97.099556736751|-97.099556736751|-97.099556736751|-97.099556736751|-97.099556736751|-97.332840818612|-98.409926630825|-98.409926630825|-98.409926630825|-98.409926630825|-98.409926630825|-98.409926630825|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.869693393787|-100.29965932643|-101.55517702937|-101.62922662427|-101.62922662427|-101.62922662427||-101.62922662427|-101.62922662427|-101.97691847141|-102.35422033508|-102.35422033508|-103.09975354606|-103.09975354606|-103.09975354606|-103.16639282896|-103.24043647662|-103.32270719624|-103.41411910693|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368||94.079760054003|94.079760054003|94.079760054003|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285
06738|101487|/equities/logindo-samudr|JKSE||73.42315577369|73.247950859655|72.997723177395|71.44191464155|69.546571823944|68.397002251783|68.397002251783|66.412897464723|66.412897464723|66.412897464723|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-79.642671053335|||71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|||71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|||71.778032131715|71.778032131715|70.808924590795|69.06547176755|66.759841688333||66.759841688333|63.12204632037|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.403186882999|||||||60.670207647777|60.483688965994|60.483688965994|60.483688965994|60.483688965994||60.483688965994|60.483688965994|59.648543295549|56.720603661721|56.24511517969|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|||55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033||55.729694721033|55.729694721033|||55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|54.740363853127|54.740363853127|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.677518969903|51.530576633226|50.145085148028||49.07249097579|49.07249097579|49.07249097579|||-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-65.155722344913|-68.06191371657|-69.235459685077|-71.372732983419|-72.025258870466|-74.528065411629|-75.086739346254|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-77.156654078649|-78.39628230961|-80.384758121789|-80.577180010179|-80.577180010179|-80.577180010179|-80.577180010179|-80.577180010179|-80.577180010179|-81.974644455754|-84.027382728616|-84.200727749184|-84.200727749184|-84.200727749184|-84.200727749184|-84.200727749184|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.169458652777|70.169458652777|70.169458652777|69.799398503085|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635||69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|67.576214917372|61.64023879708|59.100805970248|59.100805970248|59.100805970248|59.100805970248|57.889784411387|56.877538234874|56.81308499987|56.81308499987|56.81308499987|56.81308499987|56.81308499987|56.81308499987|56.81308499987|54.868006172679|54.868006172679|54.206794316991|54.206794316991|54.206794316991|54.206794316991|54.206794316991|54.206794316991||54.206794316991|54.206794316991|50.582462119742|50.582462119742|49.536069021936|-51.913485566618|-51.913485566618|-51.913485566618|-52.12609507402|-52.362327860022|-52.624808733358|-52.916454148175|-53.240504609084|-54.333956307511
06739|101243|/equities/lotte-chemical|JKSE||155.26246141818|155.26246141818|150.68051268686|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|||-167.05227198194|-175.7247466466|-180.13860738512|-180.43178598346|-181.55776047341|-181.55776047341|-182.6752894149|-183.97254379433|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|||-185.7461325778|-185.7461325778|-185.7461325778|-185.7461325778|-185.7461325778|-185.7461325778|-188.72979330592|-188.72979330592|||-189.53310367325|-191.70344852583|-193.05938725092|-195.67709694547|-195.70470241237||-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|||||||-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237||-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|||-195.70470241237|-195.70470241237|-195.70470241237|-198.89411379152|-202.04901532392|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.50308761655|-203.13065016606|-203.13065016606|-203.13065016606||-203.13065016606|-203.13065016606|||-204.03405574006|-204.09339526673|-204.57896034882|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198||191.9864193198|191.9864193198|191.9864193198|||191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-208.21043990996|-210.23382212218|-210.92447175578|-210.92447175578|-211.02719083976|-211.19687871084|-212.32986523427|-213.6998502603|-215.27761140033|-215.64179044481|-216.26865604979|-216.97117825838|-216.97117825838|-216.97117825838|-216.97117825838|-216.97117825838|-217.30130917597|-221.72367686219|-224.4707520691|-225.57861341011|-228.08734823346|-228.87483137051|-229.2498126339|-231.1936910598|-231.1936910598|-231.1936910598|-231.1936910598|-231.1936910598|-232.10410117756|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658||-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|202.60423939929|202.60423939929|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837||192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|753.77299429517|-956.96434253063|-956.96434253063|-956.96434253063|-969.40482503404|-973.83311732597|-973.83311732597|-993.46681151354|-993.46681151354|-999.1297905706|-1007.6094520859|-1007.6094520859|-1007.6094520859|||-1020.6771689843|-1025.5733409302|-1025.5733409302|-1025.5733409302|-1025.5733409302|-1029.9362233706|-1029.9362233706|-1030.2069148563|-1045.2299053958|-1058.8665615509|-1069.0184017233|-1074.4980268188|-1074.4980268188|-1100.2755853543|-1106.1395392825|||-1110.4191842994|-1110.4191842994|-1122.7397337029|-1122.7397337029|-1134.7108152255|-1145.5120169172|-1209.4577965747|-1241.0642184163|||-1286.182464907|-1319.9249610078|-1389.916623342|-1416.2962481578|-1420.3291646198||-1470.6435162442|-1487.6771805484|-1487.6771805484|-1488.2524228315|-1514.1693587017|-1561.2992874463|-1584.937391909|-1584.937391909|-1628.8193243434|-1670.9189189424|-1670.9189189424|||||||-1754.498665361||-1754.498665361|-1848.0540726234|-1888.9489695815||-2051.0544106461|-2152.5604562735|-2182.9773062736|-2182.9773062736|-2182.9773062736|-2251.3636736374|-2297.6263040415|-2387.0847822684|-2392.0386469649|-2431.431829961|-2508.8131444011|-2702.0146048901|||-2758.9051165445|-2986.0056850495|-3201.1174278327|-3317.5523800404|-3317.5523800404|-3332.2804222671|-3389.2004691857|-3529.6671879841|-3675.1857644268|-3736.9577338603|-3736.9577338603|-3837.7308154003|-3932.4786837781|-4002.1985375312|-4137.3438734953|-4137.3438734953|-4298.7154149948||3374.9452598768|3374.9452598768|||3374.9452598768|3374.9452598768|-4278.949711248|-4363.8330124977|-4381.7074228367|-4381.7074228367|-4427.4526920408|-4536.6141022676|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3845.1445522597|3817.2216080381|3817.2216080381|3817.2216080381|3798.0240089312|3768.3600099235|3658.7333443595|3369.703715955||-4359.1660559908|-4359.1660559908|-4359.1660559908|||-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4416.0074765319|-4416.0074765319|-4731.1194183688|-5361.7993537431|-5702.2770597145|-6022.5300663495|-6205.033407055|-6450.03711895|-6459.7634655|-6503.9038505555|-6551.5598339506|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6731.4118834407|-6747.4020927119|-6802.6689919022|-6980.7433243357|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-7101.0889691469|-7215.0988546077|-7245.9431717863|-7266.4421873905|-7266.4421873905|-7283.416280729|-7283.416280729|-7316.2958674766|-7329.2176305296|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776||-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7437.5670456417|-7482.0189396019|-7561.9654884466|-7571.6283204962|-7596.2536894402|-7684.7263216003|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195||-7951.9755597772|-7951.9755597772|-8103.583955308|-8124.8155058977|-8302.2413653059|-8302.2413653059|-8336.1004509949|-8336.1004509949|-8395.6671677721|-8697.9635197468|-8914.4039108298|-8976.3601513855|-8976.3601513855|-8976.3601513855
06741|1095932|/equities/madusari-murni-indah|JKSE||246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|||246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|239.39613212976|239.39613212976|239.39613212976|239.39613212976|||239.39613212976|229.77348014418|226.51804458023|226.51804458023|226.51804458023|226.51804458023|226.51804458023|-284.65673508614|||-284.65673508614|-289.21727922034|-289.21727922034|-289.21727922034|-289.21727922034||-289.21727922034|-289.21727922034|-295.46364357816|-302.25063797921|-302.25063797921|-302.25063797921|-302.25063797921|-324.05626442134|-330.9514049126|-334.27933879178|-338.42148754642|||||||-342.85368832891|-342.85368832891|-352.28187592101|321.15123546333|321.15123546333||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333||321.15123546333|321.15123546333|||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|316.94581718147||298.95765077082|298.95765077082|298.95765077082|||298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|-419.65759675229|-419.65759675229|-419.65759675229|-419.65759675229|-452.84177416921|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|344.72104004817|323.69004449796|322.83751544982|322.83751544982|322.83751544982|322.83751544982|322.83751544982|309.26390605535|-427.01986906747|-427.01986906747|-442.91096563052|-452.45662847836|-464.06292053151||-467.48508707593|-467.48508707593|-473.20565230659|-491.33961367399|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|358.35643841753|358.35643841753|358.35643841753|358.35643841753|308.50715379725|292.31747382377|292.31747382377|268.13052647085|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047||251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|209.94483400053|190.14177037102|190.14177037102|180.60196707891|178.72217706298|178.72217706298|178.72217706298|164.19124685715
06742|943659|/equities/magna-finance|JKSE|||-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.1782787778517||-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.4203097531686|||-7.467010836854||-7.5189009298377|-7.5765565887086|-7.6406184318985|-7.7117982576649|7.5424463803723||||7.4916070893025|7.4351189881139|7.3723544312377|7.3026160347086|7.2251289274539|||7.1390321416155|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576||||6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576||6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.5536081073973|6.4991740701071|6.4991740701071|6.4991740701071|||||||6.4991740701071|5.8324156334524|5.3277306357372|-6.8550424278366|-7.6722693642628||-8.4691881825143|-8.7435424250159|-8.8261582500176|-8.9179536111307|-9.0199484568119|8.200057270209|8.1111747446767|-8.9875836170259|8.3530141695966|8.3530141695966|8.3530141695966|8.3530141695966|||8.3530141695966|8.3530141695966|8.3530141695966|8.2811268551073|8.2012520612303|-8.8874977097441|-8.9861085663823|-9.0956761848692|-10.384084649855|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545||-10.570684202545|-10.570684202545|||-10.570684202545|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-11.438185600338|-11.438185600338|-11.438185600338|-11.438185600338|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.837437998916|-12.930486665462|-14.033874072736||-15.148748969707|-16.276387744118|-17.418208604576|||-18.575787338418|-19.750874820464|-20.945416467182|-22.161573852425|-23.401748724917|-25.335276361018|-27.261418178909|-29.179353532122|-31.088170591246|-32.986856212496|-35.540951347217|-38.045501496908|-40.495001663231||-43.550001848035|-46.500002053372|||-50||||||-50|-50|-50|-50||-50||-50||||||-50||-50|-50||-50||||-50||-50|-50||-50|||-50||-50|||-50|-50||||-50||-50|||-50|-50|-50||-50|-50|||-50|-50|-50||-50|-50||-50|-50||-50|-50||-50||||-50||-50|||-50|-50|-50|-50|-50|-50|-50
06743|1096528|/equities/propertindo-mulia|JKSE||1136.1264565327|-1312.4156974859|-1312.4156974859|-1312.4156974859|-1333.517441651|-1341.6860462789|-1348.3161065172|-1348.3161065172|-1364.795673908|-1383.1063043422||-1410.9514492692|-1453.7672213199|-1453.7672213199|-1476.4080236888|-1497.7259551714|-1497.7259551714|-1558.0288390793|||-1597.8098211992|-1623.1220235547|-1623.7409584493|-1623.7409584493|-1623.7409584493|-1623.7409584493|-1623.7409584493|-1675.9752036518|-1675.9752036518|-1675.9752036518|||-1675.9752036518|-1675.9752036518|-1675.9752036518||||-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|||-1675.9752036518|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629||-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1870.7924865143|-1894.7694294603|-1922.2438105115|||||||-1957.7709005683|-1997.5232228537|-2015.5194493738|-2015.5194493738|-2015.5194493738||-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2017.369690585|-2017.369690585|-2028.6827031344|||-2028.6827031344|-2028.6827031344|-2070.6267939931|-2070.6267939931|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565||1823.2971577565|1823.2971577565|||1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565||1823.2971577565|1823.2971577565|1823.2971577565|||1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1770.1456245543|-2763.5856486984|-2763.5856486984|-2909.2618318871|-2930.290924319|-3058.1010270211|-3125.6678078012|-3172.9642308903|-3286.6269232114|-3294.0299146794|-3418.3665718659|-3612.6130516864|-3612.6130516864|-3904.5700574293|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|1709.3401952748|1322.0446614164|-2145.9325167698||-2145.9325167698|-2181.5916852998|-2302.0463169998|-2420.0514633331|-2552.2794037034|-2599.0177823499|-2599.0177823499|-2727.5197581666|-2868.6046397118|-2868.6046397118|-3095.4995551998|-3095.4995551998|-3471.1106168886|-3969.5673520985|3485.1956761338|3485.1956761338|3485.1956761338|||3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728||3484.8700860728|3316.2026096458|3316.2026096458|3316.2026096458|3316.2026096458|3316.2026096458|3316.2026096458|3183.2748267232|3183.2748267232|2936.4164741369|2831.6156149934|2831.6156149934||2831.6156149934
06744|101489|/equities/mahaka-media-t|JKSE||22.340695696508|21.934106329454|21.704562588282|19.94951398698|19.579580229053|19.579580229053|19.579580229053|18.58590151735|18.58590151735|-20.659380842778|-20.659380842778|-20.843756491975|-21.048618324417|-21.276242582686|-22.007191471448|-22.007191471448|-22.007191471448|-22.230212746053|||-22.978014162282|-23.420015735869|-23.688906373187|-24.654340414652|-26.115933794058|-26.573259771176|-27.525844190195|-28.973160211328|-29.414622457031|-30.849580507813|-30.978162562157|-30.978162562157|-30.978162562157|-30.985385879207|-30.985385879207|||-31.329964905242|-31.329964905242|-31.329964905242|-31.329964905242|-31.329964905242|-31.329964905242|-32.062018915953|-32.062018915953|||-32.062018915953|-32.062018915953|-32.062018915953|-32.062018915953|-32.062018915953||-32.62446546217|-33.027183846856|-33.029490502558|-33.029490502558|-33.029490502558|-33.029490502558|-33.029490502558|-33.699433891731|-34.443815435257|-37.770906039174|-38.732738044627|||||||-38.732738044627|-38.732738044627|-38.732738044627|-38.732738044627|-38.732738044627||-41.591931160696|-44.43547906744|-47.928310074934|-53.864788972148|-55.905321080165|-56.172578977961|-56.469532197734|-57.299480219705|-57.332755799672|-57.369728666302|-57.410809629225|-57.727477134956|||-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.808307927729|-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772||-58.19091408772|-58.19091408772|||-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772|-58.323237875244|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.876154256073|-59.751282506747|-59.83475834083|-59.927509267589|-60.478406503197|-60.478406503197|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858||-60.711317368858|-60.711317368858|-61.123685965397|||-61.581873294886|-62.090970327651|-62.618481885989|-62.618481885989|-63.742757651099|-65.269730723443|-67.410811914937|-69.400902127708|-74.334335697453|-74.649261886059|-77.229440172921|-77.229440172921|-77.229440172921|-78.264664160385|-78.264664160385|-78.264664160385|-78.783489908353|-78.783489908353|-78.783489908353|-78.783489908353|-78.783489908353|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212||68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-83.1759284704|-83.195476078222|-84.661640086913|-85.012933429903||-85.847703811004|-89.108559790004|-89.231733100005|-90.813036777783|-92.458929753092|-94.00992194788|-95.066579942089|-95.573977713432|-96.960188907315|-96.960188907315|-96.960188907315|-97.821220873228|-97.821220873228|-99.378903804154
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||-50.005675173791|-50.006305748657|-50.007006387396|-50.007784874885|-50.008649860983|-50.009610956648|-50.01067884072|-50.011865378578|-50.013183753975|-50.014648615528|-50.016276239476|-50.018084710528|-50.020094122809|-50.022326803121|-50.024807559024|-50.027563954471|-50.030626616079|-50.034029573421|||-50.037810637134|-50.042011819038|-50.046679798931|-50.051866443257|-50.057629381397|-50.064032645996|-50.07114738444|-50.079052649378|-50.087836277087|-50.09759586343|-50.108439848255|-50.120488720284|-50.133876355871|-50.148751506523|-50.165279451692|||-50.183643835214|-50.204048705793|-50.226720784214|-50.25191198246|-50.279902202734|-50.311002447482|-50.34555827498|-50.383953638867|||-50.426615154296|-50.474016838107|-50.526685375675|-50.585205972972|-50.650228858857||-50.722476509842|-50.802751677602|-50.891946308446|-50.991051453829|-51.101168282033|-51.22352031337|-51.359467014855|-51.510518905395|-51.678354339327|-51.864838154808|-52.072042394231|||||||-52.302269326924|-52.558077029915|-52.842307811017|-53.158119790019|-53.50902198891||-53.898913321011|-54.332125912234|-55.313473235816|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.926861144234|-56.288706349931|||-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-57.709673722146|52.378140308727||-51.579844101415|-51.755382334905|||-51.950424816561|-52.167138685068|-52.407931872298|-52.675479858109|-52.972755397899|-53.374150065704|-53.374150065704|-53.374150065704|-53.749055628561|-54.665617365067|-54.79513040563|-54.939033784034|-55.098926426704|-55.27658491856|-55.473983242844|-55.693314714272|-55.937016349191|-56.207795943545|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.527583794805|-56.863981994227|-57.237757771364||-57.653064190404|-58.114515767116|-58.627239741239|||-59.196933045822|-59.829925606469|-60.533250673854|-61.314722970949|-62.016080892934|-62.016080892934|-62.016080892934|-63.851200992149|-66.001334435721|-68.612593817468|-71.958437574964|-74.231597305515|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-78.457264018435|-81.674737798261|-81.80526422029|-84.561404689211|-87.290449654679|-89.211610727421|-91.179567474912|-94.643963861013|-96.993293178904|-101.88143686545|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-109.99042387096|-112.37824874551|-119.53138749501|-126.05109567285|-126.05109567285|-145.16788408095|90.035684354505|88.095204838339|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|73.904918431604|73.904918431604||73.904918431604|73.904918431604|73.904918431604|73.904918431604|73.904918431604|66.06102047956|65.085802434521|65.085802434521|65.085802434521|65.085802434521|65.085802434521|63.206447149468|58.396052388297|58.23927890426|58.23927890426|58.23927890426|58.23927890426|58.23927890426|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-70.775868899386|-71.806520999318|-72.340578888131||-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014
06746|1088700|/equities/mahkota|JKSE||-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|||-757.38429325063|-770.4269925007|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|||709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|||709.54630558071|709.54630558071|709.54630558071|688.94033953412|676.24842178649||676.24842178649|676.24842178649|676.24842178649|673.60935754055|656.78817504505|639.76463893895|635.57563640459|635.57563640459|635.57563640459|634.80626267177|615.34029185752|||||||613.15587984169|581.28431093521|557.35845121428|557.35845121428|557.35845121428||545.1205013492|540.25767868037|540.25767868037|540.25767868037|540.25767868037|540.25767868037|540.25767868037|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|||-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-635.6524199436||-645.44713327067|-652.59681133093|||-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-658.99645703436|-671.29192226465|-671.29192226465|-680.87991362738|-692.78384398442|-692.78384398442|-698.92649331603|-716.02943701781|-719.47715224201|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-736.20152616922|633.60613187687|633.60613187687|633.60613187687||633.60613187687|633.60613187687|633.60613187687|||616.34928926869|616.34928926869|616.34928926869|601.77698807632|584.75220897369|582.78023219299|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|562.6244287463|-662.60694743858|-662.60694743858|-662.60694743858|-662.60694743858|-662.60694743858|-662.60694743858|-691.78549715397|624.86900253227|624.86900253227|624.86900253227|610.96555836919|606.07284263244|595.35871403604|583.45412670671|577.36916611902|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-648.62762365642||-657.36402628491|-674.57114031657|-686.74571146285|-690.82856829206|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-704.31067197619|-705.54560286984|-705.54560286984|-705.54560286984||-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||100.19275859445|99.429331598091|99.429331598091|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|96.581316591836|93.312573990929|88.236193323254|86.98465924806|77.156597048093|||-96.309062656716|-97.843402951907|-98.65933661323|-99.232596236922|-100.2316002925|-100.2316002925|-100.37851887962|-100.37851887962|-103.08724319958|-104.43027022176|-105.78382902265|-105.78382902265|-105.78382902265|-105.78382902265|-106.64889838452|||-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|||-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-108.9987759828||-109.66530664755|-109.68367405284|-111.75963783649|-112.95515315165|-113.87673228599|-113.87673228599|-115.88497528729|-115.88497528729|-115.88497528729|-115.88497528729|-117.76108365254|||||||-118.93496974934|-118.93496974934|-118.93496974934|-118.93496974934|-121.48329972149||-121.70366635721|-121.75143994717|-121.75143994717|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-123.28276682446|||-123.28276682446|-123.28276682446|-123.28276682446|-123.28276682446|-123.48085202717|-123.86761336353|-124.51957040392|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057||-125.22187463057|-125.22187463057|||-125.22187463057|-128.41319403397|-128.68132670441|-129.42369633823|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749||-130.73905148749|-130.73905148749|-130.73905148749|||-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-132.15450165276|-133.89389072529|-135.82654525032|-136.2517169448|-138.16857438311|-139.18730487013|-141.26688747162|-141.26688747162|-141.26688747162|-141.26688747162|-143.01876385735|-145.57640428595|-146.28176170912|-146.28176170912|-146.28176170912|-148.81306856569|-151.79229840632|-152.6025537848|-155.37969603061|-155.37969603061|-156.81077336735|-160.06752596372|-163.74169551524|-163.74855351885|-163.74855351885|-163.74855351885|-166.88728168761|-171.31920187513|-173.68203275052|-173.68203275052|-173.68203275052|-178.48003638946|-180.75559598829|-192.39510665366|-193.32789628184|-193.69766253538|-201.6085139282|156.43498452422|119.64998280469|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803||-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.93137194225|-134.75707993584|-136.2436060598|-136.2436060598|-136.2436060598|-136.2436060598|-137.88178451089|-139.04541297641|-139.04541297641|-141.38379219601|-142.03908275569|-142.03908275569|-142.03908275569|-142.03908275569|-143.71009195077|-146.1778799453|-147.58653327256|-149.98503696951|-151.3167077439|-155.129675271|-157.19963919|-160.27737687777||-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-165.65879278644|-169.78754754049|-171.73154017344|-171.73154017344|-186.25726685938
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-179.36444200306|136.92296938771|136.92296938771|136.92296938771|136.92296938771|136.92296938771|136.92296938771|136.92296938771|||136.92296938771|136.92296938771|135.8493449231|135.8493449231|126.721494359|119.96832706556|112.40925229506|112.39916921674|108.44352135193|102.27057927992|93.438986765337|93.438986765337|86.932207517041|83.554611926895|83.554611926895|||83.554611926895|83.554611926895|83.554611926895|83.554611926895|78.894013252106|73.882236946784|71.53581882976|71.484243144178|||69.878345186348|69.878345186348|69.878345186348|69.878345186348|69.878345186348||69.878345186348|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|||||||69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752||69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|||69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|-78.151001295541|-78.151001295541|-78.151001295541|-79.223334772824||-81.414816414249|-82.349796015832|||-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273||-82.762783410273|-82.762783410273|-83.105598857297|||-83.105598857297|-83.105598857297|-83.105598857297|-85.061776508108|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|-85.493940496902|-85.493940496902|-85.493940496902|-85.493940496902|-85.493940496902||-85.493940496902|-85.493940496902|-85.493940496902|-85.493940496902|-87.271044996558|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.564433935225|-88.127148816916|-88.863498685462|-89.903887428292|-90.202330158385|-90.202330158385|-90.335922398205|-90.484358220228|82.732616520487|82.732616520487|82.732616520487||82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487
06749|101490|/equities/malindo-feedmi|JKSE||675.47180935122|666.35756594579|653.73062882866|638.5895875874|626.21065287489|610.23405874988|603.59339861098|591.01036865552|591.01036865552|584.45596517281|581.6177390809|578.46415453433|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|||574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|572.50465737179|||546.08505924675|546.08505924675|546.08505924675|546.08505924675|542.59451027416|527.04945586018|497.27717317798|491.97463686442|||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|||||||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|486.22638461651|485.80709401835|474.87062474866|||474.87062474866|474.87062474866|474.87062474866|474.87062474866|474.87062474866|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386||-519.38288059386|-519.38288059386|||-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-521.44800073316|-521.44800073316|-524.27555637018|-529.97284041131|-535.70721038433|-535.70721038433|481.67900568006|481.67900568006|481.67900568006|481.67900568006|481.67900568006||481.67900568006|481.67900568006|481.67900568006|||480.63545645152|480.63545645152|480.63545645152|480.63545645152|480.63545645152|477.92828494613|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|470.33144852919|461.75716503243|458.5635167027|455.30180617654|455.30180617654|-472.44243758162|-472.44243758162|-473.71381953514|-474.12646615015|-475.36274016683|-479.18082240759|-479.20091378622|-482.77879309579|-491.97643677311|-500.97381863678|-504.59234380903|-504.59234380903|-504.59234380903|-508.99149312115|-510.21277013461|-515.34752237179|-519.83058041309|-525.03397823677|-529.83536109297|-529.83536109297|-529.83536109297|-532.2172942866|-532.2172942866|-532.2172942866||-532.2172942866|-532.2172942866|-532.2172942866|-538.68588254067|-543.65098060074|466.26552317051|466.26552317051|466.26552317051|466.26552317051|466.26552317051|466.26552317051|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125||451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492
06750|1052879|/equities/majapahit-intiora|JKSE||-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-126.12049823318|-126.35863979405|-126.35863979405|-126.58474048648|-126.58474048648|-129.42748942942|-129.58609936602|-132.97049304447|-132.97049304447|-133.68943671608|-134.59937412898|-135.05486014331|-135.1720668259|-137.96896313989|||108.78926794239|108.78926794239|108.78926794239|108.78926794239|108.78926794239|108.78926794239|108.78926794239|-127.41195253408|-127.41195253408|-127.41195253408|-127.41195253408|-132.06883614898|-133.63204016553|-135.64671129504|-137.49634588338|||-139.66260653708|-142.28563715453|-142.28563715453|-142.28563715453|-142.28563715453|-142.35881130188|-142.35881130188|-144.95423477987|||-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706||-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-148.23847189673|-149.56787904406|-149.56787904406|-149.56787904406|||||||-149.56787904406|-149.56787904406|-150.63097671562|-153.58997412847|-153.82219347608||-154.52465941787|-155.80517713096|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-160.49654151582|-163.4961572398|-166.27350804422|||-170.58167560469|-172.20186178299|-175.72429086998|-176.80476763332|-183.67196403702|-188.07996004113|-191.19995560126|-195.83328400139|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-198.37826099785|-208.17686542944||-208.17686542944|157.50409170943|||157.50409170943|157.50409170943|157.50409170943|127.11565745493|-143.9270472723|-145.58560808034|-147.53956453371|-150.203166091|-150.203166091|-150.61462899|-154.47485060493|-154.47485060493|-156.36094511659|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-158.97177645334|-158.97177645334|-158.97177645334|-158.97177645334|-160.28614376956||-160.28614376956|-161.20682641062|-163.28536267847|||-165.09484742052|-166.22298036963|-166.22298036963|-166.22298036963|-166.22298036963|-167.85654682157|-167.85654682157|-167.85654682157|-167.85654682157|-172.1183853573|-172.79820595256|-173.72022883618|-176.74469870686|-177.71633189652|-177.73810207881|-177.73810207881|-177.73810207881|-177.73810207881|-177.73810207881|-181.20900230979|-183.62111367754|-184.69012630838|-184.76680700931|-188.07423001034|-189.4158111226|-189.79534569178|-190.21705076865|-192.29672307627|-194.38524786253|-195.0391642917|-197.876849213|-199.87265334938|-199.87265334938|-203.13628149931|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|164.73936646272|164.73936646272|164.73936646272|164.73936646272|164.73936646272|-178.59337473738|-178.59337473738|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498||-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-186.27963132776|-186.3586556697|-186.3586556697|-186.3586556697|-186.3586556697|-186.3586556697|-186.3586556697|-188.56517296633|-191.35019218481|-193.16688020535||-194.64429654981|-194.64429654981|-196.43810727757|-199.81907719831|-199.81907719831|-199.81907719831|-205.57675244257|-213.25194715841|-216.44660795379|-220.49623105977|-222.02003834539|-222.02003834539|-224.84142997402|-224.84142997402
06751|101244|/equities/mandala-multif|JKSE||-3163.539553035|-3163.539553035|-3167.8217255944|-3170.3574728827|-3173.1749698696|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3175.9649136093|3115.7957614971|3115.7957614971|3115.7957614971|||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|||||||3115.7957614971|3103.1064016634|3101.0649658138|3101.0649658138|3101.0649658138||3101.0649658138|3101.0649658138|3098.9610731265|3094.4011923628|3084.3346581808|3072.0385090898|3062.8205656554|3056.5685995745|3056.5685995745|3048.4095550828|3031.8947364733|3031.8947364733|||3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733||3031.8947364733|3030.459172117|||3030.459172117|3030.459172117|3024.9546356855|3013.838484095|3005.3760934389|2993.1956593766|2971.884065974|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2945.1225922099|2934.580658011|2933.5563679148|2933.5563679148|2928.9515199053|2881.0572443393|2826.7302714881|2815.8114127645|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183||2811.0123833183|2811.0123833183|2811.0123833183|||2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2804.5214608868|2804.5214608868|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872||2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872||2776.822983872|2776.822983872|2776.822983872|2776.822983872|2752.0255376355|2748.9172640395|2702.1302933772|2664.033659308|2648.92628812|2642.5633186667|2642.5633186667|2638.4036874074|2613.2263193416|2608.0292437128
06752|101491|/equities/mandom-indones|JKSE||2482.5730398893|2482.5730398893||2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|-2650.1607378611|-2650.1607378611|-2650.1607378611|-2650.1607378611|-2650.1785976235|-2673.5317751372|-2695.035305708|-2718.9281174533|-2745.4756860593|-2783.2356350912||||2503.5742734019||2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|||2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|-2748.8063628868|-2751.4515143186|-2757.1900059241||||-2757.1900059241|-2757.1900059241|-2761.8777843601|-2784.308649289||-2816.4540547655|-2849.9489497395|-2872.5295675796||-2872.5295675796|-2883.3316744883|-2883.3316744883|-2883.3316744883|-2883.3316744883|-2883.3316744883|-2883.3316744883||||||||-2883.3316744883|-2893.1255240596|-2893.1255240596|-2895.6055119962||-2895.6055119962|-2895.6055119962|-2895.6055119962|||-2895.6055119962|-2895.6055119962|-2895.6055119962|-2895.6055119962|-2915.6727911069|-2930.1919901188|-2962.8296174306|||-2962.8296174306|-2988.6995749229|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3075.479949333|-3075.479949333|||-3075.479949333|||-3075.479949333|-3075.479949333|-3126.6443881478|-3134.8696149973||-3134.8696149973|-3195.9662388859|-3272.1847098732|-3320.760788748|-3358.1710392018|-3358.1710392018|2731.4766231091|2731.4766231091|2731.4766231091||2731.4766231091|2731.4766231091|2731.4766231091|2731.4766231091||-2762.3091589724|-2762.3091589724|-2762.3091589724|-2776.4460342557|-2776.4460342557|-2776.4460342557|-2787.1622602841|||-2813.780568252|-2813.780568252|||-2824.5439114222|-2824.5439114222|-2840.6638016766|-2840.6638016766|-2840.6638016766|-2847.3783287744|-2847.3783287744||-2847.3783287744|-2899.8648097494|-2905.140694634|-2905.140694634|-2905.140694634|-2905.140694634|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2926.2267720322|-2956.415325147|-2956.415325147|-2956.415325147||-2963.0436112926|-2963.0436112926|-3000.6040125473|-3022.4653445318|||-3022.4653445318|-3022.4653445318|-3022.4653445318|-3031.6363212621||-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621||-3031.6363212621|-3031.6363212621|-3031.6363212621|-3032.2475084742|-3032.2475084742|-3032.2475084742|2908.0417234008||2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008||2908.0417234008||2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3032.703137596|-3055.2312276178||-3055.2312276178|-3055.2312276178|-3055.2312276178|-3055.2312276178|-3076.0879353306||-3076.0879353306|-3086.5088177574|-3086.5088177574|-3086.5088177574|-3086.5088177574|-3093.3431308415|-3104.825700935||-3123.6737048581|-3123.6737048581|-3131.8596720645|-3151.4934223019|-3151.4934223019|-3151.6593581132|-3179.0132061732|-3179.0132061732|-3179.0132061732|-3179.0132061732|-3179.0132061732|-3192.7924513036|-3290.3249458928|3116.1681242267
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||-818.98855795908|-818.98855795908|-818.98855795908|-834.15395328786|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-842.02509426393|-842.02509426393|-842.02509426393|-871.97232695992|||-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-904.80416146503|-928.94906829447|-952.72118699386|||-966.6346522154|-971.81628023933|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|||-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361||-997.94875148179|-998.83194609088|-1056.2021623232|-1072.379781746|-1072.379781746|-1072.379781746|-1072.379781746|-1072.379781746|-1073.894792279|-1073.894792279|-1107.66088031|||||||984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044||984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|||984.56707256044|984.56707256044|984.56707256044|984.56707256044|973.63218834622|973.63218834622|954.74580020058|954.74580020058|954.74580020058|940.55088911175|924.50098790195|923.88998655772|889.32220728636|878.78137065441|878.78137065441|878.78137065441|878.78137065441||869.63749463507|869.63749463507|||859.29575839099|859.29575839099|859.29575839099|859.29575839099|859.29575839099|859.29575839099|858.1211085556|858.1211085556|858.1211085556|858.1211085556|858.1211085556|847.356787284|845.70889888066|845.70889888066|845.70889888066|831.89877653406|825.16530726007|822.35981791505|822.35981791505|822.35981791505|794.01090879449|770.26038122777|770.26038122777|742.54368052811|742.54368052811|739.20122990908|739.20122990908||739.20122990908|739.20122990908|739.20122990908|||739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|738.05598240146|738.05598240146|738.05598240146|738.05598240146|738.05598240146|738.05598240146|738.05598240146|736.89755000861|736.89755000861|736.89755000861|736.89755000861||736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|736.89755000861|717.94172223179|717.59602793417|717.59602793417|717.59602793417|717.59602793417|717.59602793417|717.59602793417|717.59602793417|717.59602793417|717.59602793417|717.59602793417|708.65497322691|708.65497322691||708.65497322691|708.65497322691|685.4550252802|685.4550252802|685.4550252802|685.4550252802|685.4550252802|685.4550252802|685.4550252802|685.4550252802|685.4550252802|685.4550252802|677.72780586689|677.19756207433
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1634.4438755688|-1826.7976844829|-1826.7976844829|-1847.558869732|-1847.558869732|-1867.2876330355|-1873.2942890345|-1873.2942890345|-1873.2942890345|-1873.2942890345|-1894.5553506994||||-1894.5553506994|-1894.5553506994|-1894.5553506994|-1894.5553506994||-1980.9325317277|-1980.9325317277|-2013.2583685863||-2017.2686205848||||-2017.2686205848|||-2017.2686205848||-2017.2686205848|-2017.2686205848|-2017.2686205848|-2017.2686205848|-2017.2686205848|-2017.2686205848|||1865.6720208284||1865.6720208284|1865.6720208284|1865.6720208284||1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|||1865.6720208284|1865.6720208284|1865.6720208284||1865.6720208284|||||||1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284||1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|||-2051.6632956812|-2051.6632956812||-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812||-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812||-2051.6632956812|-2051.6632956812|||-2051.6632956812|1915.3741159097|1915.3741159097|1915.3741159097|1906.5267954553|1897.4404882164|1897.4404882164|1894.226975744|1894.226975744||1894.226975744|1894.226975744|1894.226975744|1894.226975744|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1887.3286251424||1887.3286251424|1887.3286251424|1887.3286251424|||1887.3286251424|1875.9206946027|1863.2452162252|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402||1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402||-2003.4992486043|-2003.4992486043|-2003.4992486043|-2003.4992486043||||-2003.4992486043|-2003.4992486043|-2003.4992486043|-2003.4992486043|-2047.3549363571|-2047.3549363571|-2047.3549363571|-2050.9499292856|-2071.3332547618|-2071.9756969392|-2071.9756969392|-2071.9756969392|-2071.9756969392|-2073.1490085669|-2073.1490085669|-2099.332231741|-2116.9509351728|-2116.9509351728|-2116.9509351728|-2149.9685179644|-2149.9685179644|-2149.9685179644|-2149.9685179644|-2149.9685179644|-2182.7427977383|-2187.5109706219|-2187.5109706219|-2187.5109706219||-2187.5109706219|-2187.5109706219|-2187.5109706219||2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208||2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208||2008.9523180504|2008.9523180504|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|||-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-1015.7045737332|867.67463076171|||867.67463076171|867.67463076171|867.67463076171|867.67463076171|867.67463076171|867.67463076171|867.67463076171|852.69403417967|||833.82670464408|800.08522738231|770.65025264701|749.33361405224|-871.83482232599||-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-892.03869147332|-909.76521274813|-912.51690305348|||||||-935.01878117053|-936.10343354387|-936.10343354387|-949.70635602726|-949.70635602726||-949.70635602726|801.41190613919|801.41190613919|794.76778535702|794.76778535702|784.46420595225|779.96022883583|772.45580981759|763.56201090843|755.9022343427|748.76819054655|748.76819054655|||738.07576727394|733.97307474883|713.58119416536|713.42354907262|701.5817211918|691.47969021312|672.47743357013|666.08603730014|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726||664.34730014726|664.34730014726|||664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|647.33033349696|605.64481499662|595.1609055518|585.45656172422|573.49575521509|573.49575521509|572.9342244832|572.9342244832|572.9342244832|572.9342244832|572.9342244832|563.81580498133|559.23978331259|554.9886481251|548.04294236123|537.26993595692|536.41103995213|529.74393935042|529.74393935042|529.74393935042|529.74393935042||529.74393935042|529.74393935042|529.74393935042|||529.74393935042|529.74393935042|529.74393935042|525.79498685237|525.79498685237|513.10554094707|494.2043715396|494.2043715396|475.90045869086|475.90045869086|456.27828743429|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.84743968791|454.71937743101|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-531.82019684592|-531.82019684592|-544.13355205102|-575.25950227892|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-634.80507441883|-639.22786046536|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825||580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825||580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825
06757|101492|/equities/martina-berto|JKSE||-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-89.579090647272|-89.579090647272|-89.579090647272|-89.579090647272|-92.921211830303|-93.634679811447|-96.53853312383|-99.658049006338|||-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-102.45438148931|-102.45438148931|-103.53010060408|-103.53010060408|-104.5052754757|||-104.5052754757|-104.5052754757|-104.5052754757|-104.5052754757|-104.5052754757|-105.45030608411|-107.4447845379|-109.53677103445|||-109.53677103445|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|||||||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-112.33970453578|-112.33970453578|-114.8774494842|-117.08605498245|-119.14753769883|-119.14753769883||-119.14753769883|-119.55424127242|||-119.55424127242|-119.55424127242|-119.55424127242|-120.26656191498|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392||98.015439398392|98.015439398392|98.015439398392|||98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|85.161139523172|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-100.23780586671|-100.23780586671|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908||-101.42485835908|-101.42485835908|-102.32698562849|-102.32698562849|-104.86331736499|-105.57035262776|-107.5781695864|-109.47574398489|-109.80638220544|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-113.3217619768|-114.13529108533|-114.5003593646|-114.5003593646|-115.61772761062|-115.61772761062|-116.46414178958|-118.23793532176|-119.37548369084|-119.48207863067|-119.48207863067|-120.70230958963|-120.78034398848||-123.54980739318|-123.54980739318|109.9270212626|109.9270212626|109.9270212626|109.9270212626|109.9270212626|109.9270212626|108.69669029178|107.84821852657|107.84821852657|107.84821852657|107.84821852657|107.84821852657
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE||-1085.3008754269|-1085.3008754269|-1085.3008754269|-1085.3008754269|-1085.3008754269|-1100.8898615855|-1115.7109573172|-1124.6788414635|-1136.0320460706|-1144.2022734118|-1155.0477001533|-1155.0477001533|-1155.0477001533|-1167.5530001704|-1173.3922224115|-1174.3246915683|-1193.9718795204|-1215.5243105782|||-1271.971456198|-1278.8571735533|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|||-1282.7009494198|-1282.7009494198|-1351.0566104665|-1366.5076961131|-1366.5076961131|-1366.5076961131|-1387.1585483866|-1387.1585483866|||-1387.1585483866|-1387.1585483866|-1387.1585483866|-1387.1585483866|-1398.2317204295||-1411.9241338106|-1414.915704234|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|||||||1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994||1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1269.2279349993|||-1560.8578500007|-1564.4316415192|-1564.4316415192|-1564.4316415192|-1564.4316415192|-1581.1193105175|-1581.1193105175|-1595.965900575|-1636.4702476235|-1636.4702476235|-1722.1891640261|-1737.7114732868|-1737.7114732868|-1737.7114732868|-1760.2349703187|-1800.9999633564|-1800.9999633564||-1852.9629177239|-1852.9629177239|||-1865.7921308044|-1919.2134786715|-1940.7927540795|-1942.269726755|-1994.7441408389|-1996.9379342654||-2002.9865936282|-2021.1562884299|-2021.1562884299|-2043.2292093666|-2047.2274189711|-2047.2274189711|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942||1705.3095604942|1705.3095604942|1698.5890114352|||1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1664.2973806359|1664.2973806359|-1895.5008496078|-1895.5008496078|-1895.5008496078|-1895.5008496078|-1895.5008496078|-1925.4332642082|-1925.4332642082|-1925.4332642082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082||-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082||-2002.1849502082|-2002.1849502082|-2002.1849502082|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391||-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2118.9762569842|-2125.4336505978|-2125.4336505978|-2140.7596117753|-2160.4658597741||-2160.4658597741|-2160.4658597741|-2172.1842886378|-2183.2603207087|-2187.7892452319|-2224.7658280354|-2231.6842533727|-2264.3713926363|-2273.1904362626|-2289.9881929168|-2289.9881929168|-2329.4313254631|-2362.9792505146|-2364.4213894606
06760|101493|/equities/matahari-depar|JKSE||-1557.4131167997|-1557.4131167997|-1557.4131167997|-1557.4131167997|-1559.625685333|-1560.6952059255|-1564.5102970973|-1564.5102970973|-1564.5102970973|-1564.5102970973|-1583.3447745525|-1594.5497495028|-1594.7774994476|-1596.4076859008|-1596.4076859008|-1596.4076859008|-1596.4076859008|-1596.4076859008|||-1611.2863176676|-1630.8736862973|-1655.6929847748|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|||-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1660.0202745428|-1688.0780828254|-1702.8645364726|-1729.5602741409|||-1729.5602741409|-1729.5602741409|-1729.5602741409|-1729.5602741409|-1729.5602741409||-1729.5602741409|-1729.5602741409|-1729.5602741409|-1760.900304601|-1787.94478289|-1817.5552875185|-1817.5552875185|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|||||||-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326||-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1880.4961212553|-1880.4961212553|-1880.4961212553|-1880.4961212553|-1880.4961212553|||-1880.4961212553|-1880.4961212553|-1880.4961212553|-1897.2179125059|-1956.9087916733|-2001.5653240814|-2061.7392489793|-2064.7089493572|-2064.7089493572|-2110.4718098179|-2110.4718098179|-2110.4718098179|-2128.3020109087|-2148.6689010097|1903.2315242343|1903.2315242343|1903.2315242343||1903.2315242343|1903.2315242343|||1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1835.6605270704|1835.6605270704|1835.6605270704|1714.622807856|1695.3536458931|1695.3536458931||1695.3536458931|1577.6151621034|1520.6360025968|||1520.6360025968|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1740.2224860818|-1772.191651202|-1797.3353718543|-1797.3353718543|-1816.7615242826|-1825.3845978797|-1825.3845978797|-1841.7415608776|-1841.7415608776|-1841.7415608776|-1898.8795120862|-1922.2895210941|-1922.2895210941|-1927.2092853013|-1927.2092853013|-1930.0446354234|-1930.0446354234|-1930.0446354234|-1930.0446354234|-1971.160706026|-1986.56745114|-1999.5193901556|-2036.4104335062|-2056.844926118|-2121.2165845756|-2142.7406495284|-2214.4340550315|-2269.9267278128|-2304.3630309031|-2322.6255898924|-2360.4173221026|-2425.4636912252|-2486.6263235835|-2687.918137315|2271.0202144261|2271.0202144261|2271.0202144261|2271.0202144261|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2202.7386831439|-2538.4302979921||-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2657.1447755468|-2709.0497506075|-2747.8330562306|-2764.2589513673|-2789.4554955152|-2789.4554955152|-2803.2838839058|-2829.3628196368|-2829.3628196368|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936||-2905.684280104|-2922.9825334488|-2980.5361482765|-2999.4846091961|-3017.7606768846|-3070.2896409828|-3120.3134293291|-3120.3134293291|-3120.3134293291|-3120.3134293291|-3258.1260325879|-3400.1400362088|-3535.1555957876|-3590.5563728224
06761|101494|/equities/matahari-putra|JKSE||-50.060580416206|-50.067311573562|-50.074790637291|-50.083100708101|-50.092334120113|-50.102593466792|-50.11399274088|-50.126658600977|-50.140731778864|-50.156368643182|-50.173742936869|-50.193047707632|-50.214497452925|-50.23833050325|-50.264811670277|-50.281839353751|-50.281839353751|-50.281839353751|||-50.281839353751|-50.281839353751|-50.281839353751|-50.281839353751|-50.281839353751|-50.313154837501|-50.347949819446|-50.386610910495|-50.429567678328|-50.477297420364|-50.530330467071|-50.589256074524|-50.654728971693|-50.727476635214|-50.808307372461|||-50.898119302734|-50.997910336371|-51.049345576714|-51.049345576714|-51.049345576714|-51.049345576714|-51.049345576714|-51.049345576714|||-51.049345576714|-51.165939529682|-51.295488366314|-51.439431518126|-51.599368353474||-51.777075948304|-51.974528831449|-52.193920923832|-52.437689915369|-52.70854435041|-53.009493722678|-53.343881914086|-53.715424348985|-54.12824927665|-54.586943640722|-55.096604045246|||||||-55.101362666128|-55.101362666128|-55.101362666128|-55.101362666128|-55.668180740142||-56.797978600158|-57.164420666842|-57.571578518713|-58.523976131904|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|||-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-60.41122252106|-61.131138914889||-61.131138914889|-61.201265460988|||-62.779183845543|-64.532426495047|-65.42491832783|-67.027687030923|-69.141874478803|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972||-69.377039156972|-69.377039156972|-69.377039156972|||-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-71.085599063302|-71.983998959225|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-77.719587996015|-80.355097773349|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-85.559646127414|-88.048945836313|-88.048945836313|-89.080164359569|-89.080164359569|-89.080164359569|-89.080164359569|-91.477960399521|-92.106941563129|-92.106941563129|-92.106941563129||-93.285490625698|-94.447612483226|-94.447612483226|-94.447612483226|-94.447612483226|-94.447612483226|-94.447612483226|-95.275124981363|-98.527916645959|-101.80879627329|-102.6208847481|-102.63431638677|-103.31590709642|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112||-104.74089326112|-104.74089326112|-104.74089326112|-106.71210362346|-110.18011513718|-111.36679459687|-111.48369703317|-111.48369703317|-115.81521892575|-118.29468769527|-120.87615764849|91.350422656191|91.350422656191|91.350422656191
06762|101495|/equities/mayora-indah-t|JKSE||2295.1598647451|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|||-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2456.9596948858|-2456.9596948858|-2456.9596948858|-2462.1061235344|-2462.1061235344|-2462.1061235344|-2462.1061235344|||-2462.1061235344|-2488.4512483716|-2514.945831524|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|||-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823||-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2538.8780342478|-2551.3309064788|-2551.3309064788|-2580.9232294209|||||||-2667.6924771343|2427.6235228907|2427.6235228907|2427.6235228907|2427.6235228907||2427.6235228907|2427.6235228907|2427.6235228907|2380.6928032118|2364.6586702354|2335.1763002615|2313.5292225128|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|||2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2275.594579655|2232.3273107278|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811||-2439.3942500811|-2439.3942500811|||-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2476.5491667568|-2481.1657408409|-2514.2786923961|-2514.2786923961|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281||-2533.3698719281|-2533.3698719281|-2533.3698719281|||-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2540.9665243646|-2597.7405826273|-2605.1566201414|-2605.1566201414|-2605.1566201414|-2605.1566201414|-2605.1566201414|-2635.3168149894|-2635.3168149894|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2437.8417825242|2428.3017566288|2428.3017566288|2428.3017566288|2428.3017566288|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2396.3901034177|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945||-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2659.6450347716|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2454.0429215325||2450.3616315217|2450.3616315217|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001
06763|1089909|/equities/md-pictures|JKSE||3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|-4586.0422866428|-4616.3485020282|-4616.3485020282|||-4621.4983355869|-4645.5537062076|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4683.4147246357|-4694.3496940397|-4711.5633663096|-4711.5633663096|-4711.5633663096|-4803.403740344|-4883.7819337156|||-4909.2021485729|-4995.2246095254|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|||4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782||4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4265.9938069757|-4848.049619399|||||||-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399||-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399|-4944.49957711|-4948.3328634556|-5010.1556117341|-5010.1556117341|-5010.1556117341|-5010.1556117341|-5010.1556117341|||-5010.1556117341|-5079.0617908156|-5133.9575453507|-5151.1896743647|-5151.1896743647|-5151.1896743647|-5151.1896743647|-5401.3218604053|-5493.6909560059|-5665.7677288954|-5700.853032106|-5900.9478134511|-5950.4602635199|-5950.4602635199|-6153.2891816888|5124.1479506812|5124.1479506812||5124.1479506812|5124.1479506812|||5124.1479506812|5124.1479506812|5124.1479506812|5124.1479506812|5124.1479506812|5111.5532785346|4995.2210463872|4995.2210463872|4995.2210463872|4995.2210463872|4951.6344959857|4829.5938844286|4753.7154271429|4688.8504746032|4545.9449717814|4394.1055242015|4368.5878246934|4368.5878246934|4368.5878246934|4187.8753607705|4043.4263713216|4043.4263713216|3914.9181903573|3752.3064078485|3752.3064078485|3680.340453165|3490.93383685||3278.8156835454|3278.8156835454|3278.8156835454|||3278.8156835454|3278.8156835454|3278.8156835454|3278.8156835454|3278.8156835454|3247.0174261615|3167.6758347673|3167.6758347673|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|2909.6162555814|2887.906950646|2828.596640118|2828.596640118|2828.596640118|2618.4407112422|2511.6007902691|2274.0008780768|2213.8899729343|2213.8899729343|1977.6555254826|-2793.982651917|-2793.982651917|-2793.982651917|-2793.982651917|-2793.982651917|-2793.982651917|-2840.5362799078|-2918.373644342|-2929.3040492689|-3131.4489436321|-3236.0543818134|-3282.8382020149|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3451.9187770477|-3500.4653078308|-3556.0725642564|-3572.3028491738|-3612.335896441|-3612.335896441|-3612.335896441|-3612.335896441||-3612.335896441|-3612.335896441|-3612.335896441|-3612.335896441|-3644.8176627122|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3992.6903212825|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662||3356.6874394972|3356.6874394972|3356.6874394972|3356.6874394972|3356.6874394972|3356.6874394972|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3218.7043104797
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1251.2582201144|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1392.1425653249|||-1392.1425653249|-1430.7139614721|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|||1284.1587303134|1284.1587303134|1284.1587303134|-1475.35257853|-1475.35257853|-1475.35257853|-1475.35257853|-1475.35257853|||-1475.35257853|-1483.1695317|-1486.0247348423|-1486.0247348423|-1486.0247348423||-1542.8052609359|-1556.4502899287|-1606.3336554764|-1613.9818394182|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|||||||1413.5780625005|1402.0311805562|1351.7013117291|1321.8903463656|1310.5708077902||1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1304.2453419891|1264.5513952508|1264.5513952508|||1264.5513952508|1264.5513952508|1264.5513952508|1264.5513952508|1264.5513952508|1214.5015502786|1180.8350558651|1153.1500620724|1152.9561893997|1152.9561893997|1152.9561893997|1122.729099333|-1236.7456056242|-1236.7456056242|-1236.7456056242|-1236.7456056242|-1236.7456056242||-1236.7456056242|-1236.7456056242|||-1236.7456056242|-1236.7456056242|-1247.772895138|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1122.7106055772|1107.0714915061|1107.0714915061|1107.0714915061|1107.0714915061|1063.6905461179|1058.8228290199|1033.531861708|1033.531861708||1033.531861708|1033.531861708|1033.531861708|||-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1197.9758370647|-1225.2509300719|-1237.2232556355|-1270.8344859955|-1270.8344859955|-1270.8344859955|-1270.8344859955|-1270.8344859955|-1280.0938733283|-1284.2709703648|-1305.3010781831|-1315.8519590989|-1315.8519590989|-1315.8519590989|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1422.6479387917|-1454.6088208797|-1463.5100423589|-1463.5100423589|-1463.5100423589|-1510.2889359544|-1587.5432621715|-1618.3814024128|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1633.2909178491|-1741.4343531657|1430.9701206404|1430.9701206404|1430.9701206404||1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1424.6890229337|1404.3766921486|1331.8074357207|1322.2860396896|1230.8733774329|1142.5985024126|1142.5985024126|1142.5985024126|1142.5985024126|1111.6648177934|1111.6648177934|1012.4053531037|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741||986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|983.93963615729
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|||-354.71537575304|-359.858488584|-359.858488584|-373.84276509333|-378.26973899259|-380.13090652271|-380.13090652271|-380.13090652271|-380.13090652271|-380.13090652271|-383.1454516919|316.46492783528|316.46492783528|316.46492783528|316.46492783528|||316.46492783528|316.46492783528|316.46492783528|316.46492783528|310.2897157639|310.2897157639|310.2897157639|310.2897157639|||310.2897157639|310.2897157639|297.54412862655|-337.8030850186|-337.8030850186||-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-342.67009446511|-361.30010496123|||||||311.26408625849|311.26408625849|311.26408625849|311.26408625849|311.26408625849||311.26408625849|311.26408625849|301.2934291761|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|||-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-352.48531052316|-355.57792938705|-355.57792938705|-355.57792938705|-364.53103265228|-372.61855882997|-372.61855882997|-372.77713514341|-372.77713514341|-372.77713514341|-372.77713514341|-372.77713514341|-372.77713514341||-372.77713514341|-383.53015015935|||-392.31384131712|-392.31384131712|-392.31384131712|-392.31384131712|-392.31384131712|-395.17758187299|-395.17758187299|-396.0862020811|-399.55086676678|-399.55086676678|-399.72318529643|363.63212705308|363.63212705308|363.63212705308|363.63212705308|363.63212705308|362.03569672564|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|357.77701838937|357.77701838937|357.77701838937||357.77701838937|357.77701838937|357.77701838937|||357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-423.70700288283|-423.70700288283|-427.34111431425|-437.93457146028|-441.90687834602|-441.90687834602|-454.1187537178|-467.90972635312|-476.34414039235|-486.60460043594|-500.44955603994|-506.27728448882|-510.75253832091|-514.50282035657|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-530.05145483424|-542.50161648249|-548.45878578085|-548.45878578085||-557.2875397565|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-569.99141274116|-574.99045860129|-577.21162066809|-581.21805020752|-581.21805020752|-584.12101845378|-584.12101845378|-584.12101845378|-584.12101845378|-584.63613542719|-584.63613542719|-584.63613542719|-584.63613542719|-593.4845949191|-593.89506159139||-593.89506159139|-593.89506159139|-593.89506159139|-593.89506159139|-594.88340176821|-608.48155752023|-621.3683972447|-633.46488582745|-635.79431758605|-640.88257509561|-653.7584167729|-663.06490752545|-671.40729324129|-671.40729324129
06766|1076873|/equities/medikaloka-hermina|JKSE||1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.2011772516|1280.2011772516|1264.3901969462|1259.0446632736|1238.772539664|1238.772539664|||1238.772539664|1238.772539664|1237.4660983507|1237.4660983507|1205.2401092785|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|||1196.4548285016|1196.4548285016|1196.4548285016|1193.2042805999|1193.2042805999|1193.2042805999|1193.2042805999|1187.0423217282|||1187.0423217282|1163.102579698|1157.0584218867|1119.7871354297|1096.4964634934||1096.4964634934|1078.0824737633|-1242.2883166748|-1242.9485391047|-1242.9485391047|-1243.2761545607|-1265.2483389639|-1265.2483389639|-1275.6138945842|-1275.6138945842|-1275.6138945842|||||||-1275.6138945842|-1275.6138945842|-1275.6138945842|-1275.6138945842|-1275.6138945842||-1317.626549538|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1322.7428130104|-1332.492014456|||-1343.8800160622|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1361.3259362162|-1361.3259362162|-1368.5472376079|-1368.5472376079|-1368.5472376079|-1374.2191528977|-1395.2435032196|-1410.2705591329|-1426.6895101477||-1437.9883446085|-1444.7092717873|||-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1517.1629454224|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442||1416.3595221442|1416.3595221442|1416.3595221442|||1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1397.0661357157|1391.4553966099|1391.4553966099|1391.4553966099|1391.4553966099|1379.9504406776|1370.5004896418|1363.3339378294|1363.3339378294|1328.4265975882|1321.3073306536|1292.841478504|1265.6571983378|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1407.570646213|-1431.1896069033||-1432.9884521148|-1448.7820396479|-1448.7820396479|-1456.4244884976|-1464.1316714645|-1464.1316714645|-1464.1316714645|-1510.1463016272|1388.8966806715|1388.8966806715|1388.8966806715|1388.8966806715|1388.8966806715|1388.8966806715|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205||1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205
06767|954961|/equities/mega-manunggal-property|JKSE||319.38933635783|317.43259595315|314.70288439239|313.71961036097|313.71961036097|309.13290040108|307.14766711231|304.27518568035|301.63909520039|301.04343911154|296.27048790171|293.9141825947|293.9141825947|292.90464732745|291.00516369717|285.45018188574|284.27797987305|278.02238042049|||278.02238042049|278.02238042049|278.02238042049|278.02238042049|278.02238042049|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|266.11059267154|||266.11059267154|266.11059267154|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|||-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144||-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-298.3366831016|-299.37409233511|-303.52676926124|-304.47418806804|-312.41576452004|||||||-320.01751613338|-323.7972401482|-324.44137794245|-326.98823036495|-326.98823036495||-326.98823036495|-326.98823036495|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|||297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005||297.12326976005|297.12326976005|||297.12326976005|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|284.68341990824|281.98157767583|281.64619741758|280.2735526862|279.99204035334|279.99204035334|278.84202512758|278.84202512758|277.4554528499|277.4554528499|277.4554528499|276.54994179|276.54994179|275.37438387348|275.37438387348|275.37438387348||275.37438387348|275.37438387348|275.37438387348|||275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|-318.96607415624|-318.96607415624|-318.96607415624|-329.40674906248|-339.56305451387|-344.62561612652|-349.80624014058|-358.78471126731|-366.42745696368|-370.47495218187|-373.86105797986|-375.40117553317|-377.78246537597|-377.78246537597|-377.78246537597|-377.78246537597|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-385.70908561413|-387.81368594338|-387.81368594338|-393.90409549264|-396.4495006082|-396.4495006082|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-401.76917554423|-406.29908393804|-412.88787104226|-413.45681813762||-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-428.72979793069|-433.36644214522|-433.6895255451|-433.6895255451|-433.6895255451|-433.6895255451|-433.6895255451|-433.6895255451|-434.59200684581|-434.59200684581|-435.43556316201|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-438.27880156536||-439.53200173929|-440.65679227073|-440.65679227073|-441.12518801458|-441.12518801458|-441.12518801458|-441.12518801458|-441.12518801458|-443.13909779397|-443.59899754886|-445.30863861298|-445.30863861298|-445.30863861298|-447.65382525785
06768|1115772|/equities/mega-perintis|JKSE||-1032.5218118066|-1032.5218118066|-1036.6627306254|-1036.6627306254|-1042.9585895838||-1054.9488760294|-1054.9488760294|-1062.4431955882|-1068.2702173202|-1077.8644658274|-1077.8644658274|-1080.1271842527|-1081.5302047252|-1085.5891163613|-1093.9879070681|-1096.0976745201|-1103.7196383557|||-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1110.6434408581|-1110.6434408581|-1114.3260453979|-1115.2482041949|-1115.2482041949|-1116.6646713277|-1119.9051903641|||-1123.783544849|-1124.5556170769|-1124.5556170769|-1124.5556170769|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|||-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653||-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|||||||-1125.5030982653|-1125.5030982653|-1125.5030982653|-1130.2812202948|-1142.2569114386||1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|||1099.7735242991|1090.8146994347|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132||-1115.4968520132|-1115.4968520132|||-1115.4968520132|-1115.4968520132|-1115.4968520132|-1128.607613348|-1130.95290372|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806||-1136.7348541806|-1136.7348541806|1103.467300441|||1103.467300441|1103.467300441|1103.467300441|1103.467300441|1103.467300441|1103.467300441|1102.4636671567|1101.348519063|1099.4196244865|1099.4196244865|1099.4196244865|1099.4196244865|1099.4196244865|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1094.0474397709|1092.2891483172|1092.2891483172|1092.2891483172|1092.2891483172|1092.2891483172|1092.2891483172|1090.0434981303|1087.5483312559|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412||1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1081.9779654902|1068.8644061003|1052.3493401114|1051.7770445682|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675||1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|||-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.397927092596|-7.5532523251067|-7.7258359167852|-7.9175954630947|-8.4267427477294|-8.4267427477294|-8.4267427477294|-9.3074919419215|7.4060479470789|||7.4060479470789|7.4060479470789|7.4060479470789|7.228942163421|6.7742690856256|6.7742690856256|6.7742690856256|5.9158545395839|||5.5731717106488|5.4146352340543|4.7384835933936|4.3760928815485|4.3285097303067||4.3285097303067|4.2845428886294|4.2845428886294|4.2845428886294|4.2845428886294|4.2845428886294|3.8505389418784|3.8505389418784|3.8505389418784|-5.2863404557074|-5.2863404557074|||||||-5.2863404557074|-5.2863404557074|-5.2863404557074|-5.2863404557074|-5.4292671730082||-5.5880746366758|-6.4311940407509|-7.256882267501|-8.0632025194456|7.1519972006161|6.5577746673512|-7.7135837029431|-7.7928707810479|-8.1971370315131|-8.1971370315131|-8.1971370315131|-8.1971370315131|||-8.1971370315131|-8.1971370315131|-8.1971370315131|7.7885637427803|7.7885637427803|7.7885637427803|7.7650708253115|7.7389675836794|7.709963981866|7.6777377576289|7.6419308418099|7.6021453797888|7.5579393108764|-7.4911785434707|-7.5457539371896|-7.606393263544|-7.6737702928267||-7.7486336586963|-7.8318151763292|||-7.9242390848103|-8.6935989831225|8.5626677965305|8.5140753294784|8.4600836994204|8.400092999356|7.8334366659511|-8.4072925933876|-8.4525473259863|-8.502830362207|-8.5587004024522|-8.6207782249469|-8.6897535832743|-8.7663928703048|8.4817856996614|-8.5757936670429|-8.6397707411588|-9.377523045732|-9.4194700508133|-9.466077834237|-10.017864260263|9.7579285997073|9.7310317774526|9.7011464193918|9.6679404659909|9.6310449622121|9.5900499580134||9.5444999533483|8.4938888370536|8.4376542633929|||8.3751714037699|7.3057460041888|6.7286066713209|-7.298308741349|-7.298308741349|-7.298308741349|-7.298308741349|-7.298308741349|-7.5536763792766|-7.615195976974|-7.6835510855267|-8.4261678728074|-9.1401865253416|-9.1557628059351|-9.1730697843723|-9.1922997604137|-9.2136664004597|-9.2374071116219|-9.2637856795799|-9.2930951995332|-9.3256613328146|-9.3618459253496|-9.4020510281662|-9.9467233646291|-10.163025960699|-10.181139956332|-10.201266618147|-10.223629575719|-10.248477306354|-10.276085895949|-10.30676210661|-10.340846785122|-10.378718650136|-10.420798500151|-10.467553889057|-10.519504321174|-10.577227023527|-10.641363359474|-10.712625954972|-10.791806616635|-10.879785129595|-10.977539032883|-11.086154480981|10.362772245703|10.362772245703|10.291969161892|10.213299068769|10.125887854187|9.5287642824304|-10.745817463966|-10.828686071074|-10.920762301193|-11.023069223548|-11.13674358172|-11.263048424133|-11.403387137925|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464||10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.445438593471|10.445438593471|10.445438593471|-11.83840156281|-11.931557292011|11.298269675543|11.220299639492|-11.866333733898|-11.962593037664|-12.069547819627|-12.188386466252|-13.487096073613|12.236559918207|11.651733242453|11.390814713836|11.323127459818|11.247919399798|11.164354888664|11.071505431849|11.059678232989|11.059678232989|11.059678232989||10.955198036655|-11.436047965834|-11.436047965834|-11.436047965834|-11.436047965834|-11.436047965834|-11.595608850927|-11.772898723252|-12.636554136947|-12.818393485497|-13.020437206107|-13.244930229008|-14.161033587787|-15.067815097541
06770|101498|/equities/megapolitan-de|JKSE||91.495855398263|91.495855398263|83.273172664737|82.025747405263|79.480302432938|79.480302432938||79.480302432938|79.480302432938|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|||-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-90.474499854041|-93.47166650449|-93.896661871728|-93.896661871728|-93.896661871728|-94.705755397196|-94.705755397196|-95.561950441328|-96.957722712587|-97.730803013986|-100.58978112665|||-101.37753458517|-101.53059398352|-102.19209133768|-102.19209133768|-103.561943816|-103.561943816|-103.561943816|-103.561943816|||-106.29104868445|-107.76783187161|-112.40870207956|-114.03543466613|-114.03543466613||-115.03937185125|-115.71041316806|-115.78934796451|-117.14117032655||-117.14117032655|-121.2679670295|-124.85329669945|-125.83699633272|-130.40145760207|-130.40145760207|||||||-130.40145760207|-130.40145760207|-135.61273066897|-136.01414518775|-136.62240146635||-136.62240146635|-137.63600162928|-138.45679235841|-138.45679235841|-138.45679235841|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|||124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535||124.61471321535|124.61471321535|||124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|111.4607924615|-130.12561680818|-130.12561680818|-130.12561680818||-130.12561680818|-130.12561680818|-130.12561680818|||-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-133.28595764088|-133.28595764088|-133.28595764088|-133.28595764088||-135.12463906281|-135.12463906281|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|115.96167048459|-125.54038954992|-125.54038954992|-125.54038954992||-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-126.00945068576|-126.00945068576|-126.00945068576|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|113.46513948808||113.46513948808|113.46513948808|113.46513948808|113.46513948808
06771|1024518|/equities/megapower-makmur|JKSE||-50.286579931728|-50.318422146364||-50.353802384849|-50.393113760944|-50.436793067715|-50.485325630795|-50.539250700883|-50.599167445425|-50.665741606028|-50.739712895587|-50.821903217319|-50.913225797021|-51.014695330023|-51.127439255581|-51.252710283979||-51.391900315533||||-51.546555906147||-51.718395451275|-51.909328279194||-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|||-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.208302819072|-52.208302819072|||-52.453669798969|-52.66209848967|-52.66209848967|-52.66209848967|-52.957887210744||-53.286541345272|-53.651712605857|-54.057458450953|-54.508287167725|-55.009207964139|-55.850874029801|-55.850874029801|-56.500971144224|-57.692556968177|-57.692556968177|-59.047285520197|||||||-59.183334126196|-59.183334126196|-59.183334126196|-59.183334126196|-60.703704584662||-61.3934624502|-61.3934624502|-62.770513833555|-65.411682037283|-66.957424485871|-67.841582762078|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|||55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|47.491080896501|-55.936462567809|-55.936462567809|-55.936462567809|-55.936462567809|-55.936462567809|-55.936462567809|-56.207180630899|-57.007978478777|-59.508864976418||-60.676516640465|-61.140574044961|||-62.767304494401|-63.019227216001|-63.799141351113|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968||-64.467479584968|-64.467479584968|-64.467479584968|||-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-67.074977316631|-68.638863685146|-68.820959650162|-70.02328850018|-70.748098333533|-71.831220370592|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-74.288841719199|-75.87649079911|-76.029434221233|-76.921593579148|-77.690659532386|-78.545177258207|-79.994641398008|-81.216268220009|-82.184742466677|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753||63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753||63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||20.60422496551|20.60422496551|20.60422496551|20.60422496551|20.523895350489|20.523895350489|20.523895350489|20.523895350489|20.523895350489|20.443080679616|20.443080679616|19.878658798783|19.878658798783|19.878658798783|19.878658798783|19.878658798783|19.878658798783|19.878658798783|||19.635800434864|19.635800434864|19.635800434864|19.635800434864|19.635800434864|-22.186115878569|-22.186115878569|-22.186115878569|-22.186115878569|-22.186115878569|-22.540128753965|19.008234653206|19.008234653206|19.008234653206|19.008234653206|||19.008234653206|19.008234653206|19.008234653206|19.008234653206|19.008234653206|19.008234653206|18.67581628134|18.306462534823|||16.896069483136|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185||-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-22.945415890206|-23.66157321134|-24.4017480126|-25.335275569556|||||||-27.261417299506|-29.179352555007|-31.088169505563|-32.986855006182|-35.540950006868||-38.045500007631|-40.495000008479|-43.550000009422|-46.500000010468|||49.999999988368|49.999999987076|49.99999998564|49.999999984044|49.999999982272|49.999999980302|||49.999999978113|49.999999975681|49.999999972979||49.999999969977|49.999999966641|49.999999962934|49.999999958816|49.99999995424|49.999999949156|49.999999943506|49.999999937229|49.999999930255||49.999999922505||49.999999913894|||49.999999904327|||49.999999893697|49.999999881885|49.999999868762|49.99999985418|49.999999837977|49.999999819975|49.999999799972|49.999999777747|49.999999753052|49.999999725613|49.999999695126|49.999999661251|49.999999623612|49.999999581791||49.999999535323|49.999999483693|49.999999426325|49.999999362583|49.999999291759|49.999999213066|49.999999125629|49.999999028477|49.999998920529|49.999998800588|49.99999866732|49.999998519245||49.999998354716|49.999998171907|49.999997968786||||49.999997743095||49.999997492328|49.999997213698|49.999996904109|||49.999996560121||49.999996177912|49.999995753236|49.999995281373|49.999994757081|49.999994174534|49.99999352726|49.999992808067|49.999992008964|49.999991121071|49.999990134523|49.999989038359|49.999987820399|49.99998646711|49.999984963455|49.999983292728|49.999981436364|49.999979373738|49.999977081931|49.999974535479|49.999971706088|49.99996856232|49.999965069244|49.999961188049|49.99995687561|49.999952084012|49.999946760013|49.999940844459|49.999934271621|49.999926968468|49.999918853853|49.999909837614|49.999899819571|49.999888688413|49.999876320459||49.999862578287|49.999847309208|49.999830343565|49.99981149285|49.999790547611|49.999767275123|49.999741416803|49.999712685337|49.999680761486|49.99964529054|49.999605878377|49.999562087086||49.999513430095|49.999459366773|49.999399296414||49.999332551571|49.999258390635|49.999175989594|49.999084432882|49.998982703202|49.998869670225||49.998744078028|49.998604531142|49.998449479047||49.998277198941|49.998085776601|49.997873085112|49.997636761235|49.997374179151|49.997082421278|49.996758245865|49.996398050961|49.995997834401|49.995553149335|49.995059054816|49.994510060907|49.993900067674|49.993222297416|49.992469219351|49.991632465945|49.990702739939|49.989669711044||49.98852190116|49.987246556844|49.985829507605|49.98425500845|49.982505564944|49.980561738827|49.97840193203|49.9760021467|49.973335718555||49.970373020617|49.967081134019|49.963423482243|49.959359424714
06773|945178|/equities/merck-tbk-pt|JKSE||3946.3292520076|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4057.3109940534|||-4073.123326726|-4094.58147414|-4119.1746594321|-4119.1746594321|-4154.6385104801|-4294.0427894223|3967.1746784197|3917.9718649107|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|||||||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422||3907.7761062422|3907.7761062422|3858.0845624913|-3966.96893683|-3966.96893683|-3966.96893683|-3966.96893683|-3966.96893683|-3976.0765964777|-3980.0851071975|-3992.316785775|-4008.1297619722|||-4012.5676073731|-4012.5676073731|-4016.7417859701|-4036.379762189|-4038.1997357655|-4045.2219286284|-4050.8021429204|-4065.335714356|-4076.2786596988|-4076.2786596988|-4076.4207329986|-4087.4947320971|-4087.4947320971|-4112.833002589|-4112.833002589|-4123.70333621|-4135.4362175432||-4135.4362175432|-4147.7069083814|||-4162.4521204237|-4201.0579115819|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4243.9312757322|-4256.890463867|-4256.890463867|-4258.2116265188|-4276.3462516876|-4295.3847240973|-4298.7608045526|-4299.6444506894|-4299.6444506894|-4299.6444506894|-4301.2716118771|-4321.9684576413|-4322.187175157|-4340.4350825199|-4340.4350825199|-4340.4350825199||-4340.4834250221|-4341.6482500245|-4350.4299383019|||-4350.4299383019|-4367.144375891|-4397.9381954344|-4399.6150560918|-4399.6150560918|-4434.5722845465|-4471.7469828294|-4476.7863985549|-4476.7863985549|-4490.3535784628|-4490.3535784628|-4545.6217018059|-4545.6217018059|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4575.0158496745|-4575.0158496745|-4575.0158496745|-4575.0158496745|-4575.0158496745|-4597.9502610958|-4597.9502610958|-4597.9502610958|-4597.9502610958|-4597.9502610958|-4599.3891789954|-4623.7657544393|-4661.4063938214|-4679.3404375794|-4734.8227084215|-4752.4648809961|-4752.4648809961|-4752.4648809961|-4752.4648809961|-4756.6276455512|-4761.8084950569|-4785.3427722854|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4800.9417678703|-4808.268630967|-4817.1217666259|-4817.1217666259|-4827.3575184732||-4829.8416871924|-4832.6018746583|-4857.4097218003|-4857.4097218003|-4862.4641393086|-4862.4641393086|-4862.4641393086|-4862.4641393086|-4891.560665813|-4891.560665813|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439||4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2613.1355666509|-2613.1355666509|-2613.1355666509|||-2657.9284073899|-2724.3648970999|-2730.4054412221|-2818.2282680245|-2835.8091866939|-2855.343540771|-2856.4928230789|-2910.5475811988|2542.0659432018|2542.0659432018|2542.0659432018|2542.0659432018|2542.0659432018|2539.5897711959|2539.5897711959|||2539.5897711959|2530.6553013288|2530.172557032|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|||2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015||2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2450.6783645572|||||||2354.6426272858|2263.4918080953|-2499.2665237079|-2499.2665237079|-2499.2665237079||-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|||-2499.2665237079|-2499.2665237079|-2499.2665237079|-2509.1241751823|-2509.1241751823|-2509.1241751823|-2540.6935279803|-2583.5483644226|-2592.8315160251|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2747.1852462876|-2761.0311682563||-2761.0311682563|-2765.0346313959|||-2813.9273682176|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2305.7739719818|2303.6437060437|2303.6437060437||2303.6437060437|2303.6437060437|2303.6437060437|||2245.1596733819|-2612.2158115474|-2612.2158115474|-2612.2158115474|-2651.9064572749|-2666.7921224622|-2666.7921224622|-2666.7921224622|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2201.7906554086|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2618.1131982741|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2636.9236527309|-2655.4707252566|-2663.8563613962|-2715.3959571069|-2736.1678482802|-2736.1678482802|-2799.6309425335|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2907.6231407719|-2907.6231407719|-3038.4701564132|-3182.7446182369|-3304.1606869298||-3364.067429922|-3403.9638110245|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3455.0128194227|-3455.0128194227|-3455.0128194227|-3455.0128194227|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828||3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3079.4746483142|3070.2395724474
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||-11.239237910145|-11.308079578224|-11.308079578224|-11.308079578224|-11.308079578224|-11.308079578224|-11.453421753582|10.909355859775|10.909355859775|9.7881731775282|8.6535257528091|7.5039175031212|-8.5136820949121|-8.5136820949121||-8.6818689943468|-8.868743327052|-10.243048141169|||-10.281540915023|-10.281540915023|-10.646156572248|-10.829062858053|-11.091435627226|-11.091435627226|-11.434928474696|-11.594364971885|-11.771516635427|-12.635018483808|-12.816687204231|-14.185208004701|-14.539120005224|-15.376800005804|-16.196444450893|||-16.996049389882|-18.27338821098|17.474013098912|16.415570109902|15.350633455446|13.778481617163|13.531646241292|12.479606934769|||11.421785483076|10.35753942564|9.2861549173782|8.2068387970869|7.118709774541||6.0207886383789|-6.009892128424|-6.009892128424|-6.009892128424|-6.1221023649155|-6.2467804054617|-6.3853115616241|-6.5392350684713|-6.6456844451036|-6.6456844451036|-6.6456844451036|||||||-6.6456844451036|-6.6456844451036|-6.6456844451036|-6.6456844451036|-6.8280054877822||-6.8280054877822|-7.142228319758|-7.9358092441755|-9.2064547157506|8.548383649166|8.4982040546289|8.4424489495877|8.3804988328752|8.3116653698613|7.7351837442904|-8.3124444472102|-8.3124444472102|||-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.5431252053195|-8.5431252053195|-8.5431252053195|-8.5431252053195|-8.7145835614662|-8.9404438428891|-8.9404438428891||-8.9404438428891|-9.8227153809879|||-10.525239312209|-10.79620379852|-10.79620379852|-10.79620379852|-10.79620379852|8.7023261720474|8.7023261720474|8.7023261720474|8.7023261720474|7.9470290800527|-10.386791385387|-10.386791385387|-10.386791385387|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-11.090014560804|-11.433349512004|-12.481499457782|-13.534999397536|-14.59444377504|-15.648756893059|-15.648756893059|-15.648756893059||-16.276396547843|-17.418218386493|-18.575798207214|||-19.750886896904|-20.945429885449|-22.16158876161|-23.401765290678|-25.33529476742|-27.261438630467|-29.179376256074|-31.088195840082|-32.986884266758|-35.54098251862|-38.0455361318|-40.495040146445|-43.550044607161|-46.500049563512|||||-50.000055070569|-50.000061189521||-50.000067988357|-50.000075542619||||-50.000083936243|-50.000093262492||-50.000103624991||-50.000115138879|||-50.000127932088||-50.000142146765|-50.00015794085|||-50.000175489833||-50.000194988703||-50.000216654115|||-50.000240726794|-50.000267474216|-50.000297193573|||-50.000330215081|-50.000366905646|||-50.00040767294|-50.000452969933||-50.000503299926|-50.00055922214|||||||-50.000621357933|||-50.000690397703||-50.000767108559|-50.000852342844|-50.000947047604|-50.001052275116|-50.001169194573||-50.001299105081|-50.00144345009|-50.001603833433|-50.001782037148||-50.001980041276|-50.002200045862|-50.002444495402|-50.002716106002|-50.003017895558|-50.003353217287|-50.003725796985|-50.004139774428||-50.004599749364|-50.005110832627|-50.005678702919|-50.00630966991|||-50.007010744344|-50.007789715938|-50.008655239931|-50.009616933257||||
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||-89.589084200671|-89.589084200671|-89.710093556301|-90.011215062557|-91.503724365647|-91.503724365647|-91.503724365647|-93.226360406275|-94.029289340305|-94.921432600339|-95.912702889266|-96.514114321406|-97.904571468229|-98.727301631366|-100.03033514596|-101.53370571774|-102.98189524193|-103.09099471325|||-104.54554968139|-106.16172186821|-110.12413540913|-112.02681712125|-114.36313013473|-119.45903348303|-120.19369529497|-120.19369529497|-120.19369529497|-120.19369529497|-143.27077254996|-152.13419172218|-158.20328082604|-158.20328082604|-158.20328082604|||-161.8369786956|-179.65219855066|135.5890775257|135.5890775257|135.5890775257|135.5890775257|135.5890775257|135.5890775257|||131.65453058411|131.54295165998|131.54295165998|131.54295165998|131.54295165998||124.38105739997|-170.89361124832|-170.89361124832|-170.89361124832|-172.49290138702|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|||||||-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953||||||||||||||||||||||-174.89326615953|-174.89326615953|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555||155.65459804555|155.65459804555|||-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-188.40533140009|-190.95036822232|-191.65477558311|-191.65477558311|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-200.13411466168|-203.48234962408|-204.87660467619||-204.87660467619|-204.87660467619|-204.87660467619|||-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|146.0259394222|-261.03587725654|-261.03587725654|-262.30778773188|-262.30778773188|-262.30778773188|-285.2864308132|-325.98492312577|-414.09435902864|-485.10484336515|||||||||||||||||||||||-539.41755712186||483.03211169511|483.03211169511|483.03211169511|483.03211169511|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178||482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178
06777|101246|/equities/metro-realty|JKSE||82.885531621315|82.885531621315|74.872812912572|65.379715929455|65.379715929455|65.379715929455|61.144128810505|-68.284301321661|64.421580061483|64.421580061483|64.421580061483|64.421580061483|-68.087133265019|-68.821856330616|-68.821856330616|-68.821856330616||-72.46872925624||||69.256967493067||68.841074992296||-72.621027786337|-73.134475318153|-73.704972575725|-74.338858417472||74.486222289795||74.486222289795|74.486222289795||||||||74.486222289795|74.486222289795|74.486222289795|74.486222289795||||74.486222289795||73.651358099772|||70.723731221969|66.639279411627|66.639279411627|66.639279411627|66.639279411627||65.265866012919|65.238499331851|65.238499331851|65.238499331851|-83.896282073082|||||||-83.896282073082|-83.896282073082|-83.896282073082|-84.940313414536|-86.211459349485||-92.068288166094|-99.186986851215|-107.37442983468|-115.30492203854|-122.56102448726|-124.51224943029|-131.5136104781|-136.29458083717|-136.29458083717|-139.54953426352|-145.7772602928|-146.97473365866|||-148.91637073185|-149.78564287882|-149.78564287882|-152.37293653203|-153.6254273416|-153.6254273416|-153.6254273416|-162.9985285893|-162.9985285893|-162.9985285893|-168.83169843256|-171.97966492506|-175.5885165834|-175.77025594431|-175.77025594431|-175.77025594431|-180.52250660479||-181.85834067199|-184.50926741332|||-200.73251934814|-215.03613260904|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266||172.85004358266|-255.26088688801|-260.12320765334|||-261.58134183704|-265.70149093005|-281.27943436672|-293.69937151858|-305.11041279842|-308.56712533158|-314.85236147953|-319.94706831059|-326.46785776487|-326.46785776487|-326.46785776487|-368.96428640541|-386.2349607756|-386.2349607756|-386.2349607756|-423.14995641734|-465.38884046371|330.49467998216|330.49467998216|330.49467998216|330.49467998216|328.43853331351|325.93170368167|283.81300409075|246.86170092616|-350.02862012764|-350.02862012764|-350.02862012764|-350.02862012764|-350.02862012764|-355.14291125293|-357.38101250326|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-378.17202224981|-378.17202224981|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-395.33985186429|-395.33985186429|-398.9874714374|-398.9874714374|-403.20830159711|-404.67589066346|-421.66102971668|-421.66102971668||-421.66102971668|-434.51225524075|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-445.49309613256|-457.21455125839|-471.93354082084|-471.93354082084|-471.93354082084|-475.03726757871|-481.93029730968|-492.25588589965|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469||-533.30405091632|-541.35226831331|-541.35226831331|-541.35226831331|-541.35226831331|-541.35226831331|-543.16918701478|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093
06778|101499|/equities/metrodata-elec|JKSE||601.1358745734|585.70652730377|578.1870707454|578.1870707454|556.59674527267|543.71860585852|539.13178428724|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||||||537.15778914051|537.15778914051|537.15778914051|537.15778914051|536.70801138806||536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|||536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|517.17556820895|501.10329084984|501.10329084984|501.10329084984||501.10329084984|501.10329084984|||501.10329084984|501.10329084984|501.10329084984|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407||-544.48224610407|-544.48224610407|-544.48224610407|||-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-546.28055074577|-546.28055074577|-553.3525317849|-553.3525317849|-553.94725753878|-558.66945375158|-558.66945375158|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|496.64589830371|484.32877589301|475.08752877002|473.23454216062|473.23454216062|473.23454216062|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-514.22237917962|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-517.33944833934|-518.4882759326|-523.89266260113|-523.89266260113|-523.89266260113|-523.89266260113||-525.99184733459|-527.55783621554|-527.55783621554|-532.34204023949|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-541.18267368027|-543.81408186697|-544.79342429663|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-548.90333418994|-550.88965379918|-550.88965379918||-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-559.27735036936|-559.27735036936|-559.89502118101|-559.89502118101
06779|101247|/equities/metropolitan-k|JKSE||-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27433.232426499|-27559.147140554|-27578.21904506|-27593.01733958|-27593.01733958|-27668.630377311|||-27781.811530346|-27831.958198365|-27831.958198365|-27831.958198365|-27831.958198365|-27831.958198365|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|||27081.727437085|27081.727437085|27081.727437085|27036.641596762|26976.718020693|26976.718020693|26933.853356326|26872.337062584|||26803.985625094|26750.856353735|26750.856353735|26750.856353735|26750.856353735||26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26417.618170816|-27665.476790461|||||||-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461||-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|||-27665.476790461|-27665.476790461|-27665.476790461|-27756.085322734|-27781.432497202|26683.130558664|26683.130558664|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308||26647.280730308|26647.280730308|||26647.280730308|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|-28541.971773472|-28541.971773472|-28541.971773472|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887||-28718.900083887|-28718.900083887|-28879.333426541|||-28939.537140602|-28966.152378446|-28967.472072156|-28967.472072156|-29126.354410069|-29126.354410069|-29204.282677854|-29358.925197616|-29452.37678718|-29452.37678718|-29572.085319089|-29749.539243432|-29999.488048258|-30050.80665056|-30050.80665056|-30050.80665056|-30860.618500622|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-31500.143287863|-32187.659208737|-32202.954676375|-32383.586020215|-32383.586020215|-32563.223481747|-32563.223481747|-33268.859424164|-33664.6412644|-33664.6412644|-34490.458793476|-34490.458793476|-34490.458793476|-34490.458793476|-34521.15403769|-34521.15403769|-34521.15403769|-35324.893375212|31309.039314448|31309.039314448|31309.039314448|31309.039314448|31309.039314448|31037.292605133|31037.292605133||31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|30901.158450148|30487.398277942|29575.683508836|29575.683508836|29575.683508836|29438.34383807|29438.34383807|27584.270931188|27279.745479098|27227.772196418|27227.772196418|26896.135773797|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478||26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26668.728279104|26668.728279104|26668.728279104||26668.728279104|26668.728279104
06780|101500|/equities/metropolitan-l|JKSE||376.57950307487|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|360.46721896613|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|||-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-395.25758983767|-395.25758983767|||-395.25758983767|-395.25758983767|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|||-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931||-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-402.42897816093|-402.42897816093|-402.42897816093|||||||-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244||-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|||-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-404.42496144716|-405.91662383018|-408.57402647798|-409.74891830886|-411.17150408502|-411.17150408502||-411.63500453891|-420.16187179548|||-420.16187179548|-420.16187179548|-420.73541310609|-422.37268122899|-423.23307969481|-423.23307969481|-423.23307969481|-423.23307969481|-423.23307969481|400.91553211963|400.91553211963|400.91553211963|400.91553211963|400.91553211963|400.91553211963|399.27843471559|399.27843471559|398.08714968399|395.76349964888|394.95944405431|393.7327156159|390.5835995258|390.5835995258|390.49827101951|390.49827101951|389.81720929661|389.81720929661||389.81720929661|389.81720929661|383.57467699624|||382.19408555137|374.88231727931|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151||369.4320656935|369.4320656935|369.4320656935|369.4320656935|369.14673965945|368.99597488821|368.99597488821|368.66219432023|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|366.8438777545|365.493197505|364.93305556241|364.93305556241|364.93305556241|364.6334019289|364.6334019289|364.03658272962|364.03658272962||364.03658272962|364.03658272962|362.14483227657|362.14483227657|362.14483227657|360.38314697397|359.87016330441|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673
06781|101501|/equities/midi-utama|JKSE||384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|||384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|380.49307153914|372.88119059904|-407.5964463662|-407.5964463662|-407.5964463662|-410.77382929578|-411.08203255086|-412.06863175702|||-412.06863175702|-412.06863175702|-416.96514639668|-422.62794044076|-423.98511165526|-423.98511165526|-428.09456850584|-429.37965713229|||-429.37965713229|-429.37965713229|-429.37965713229|-429.37965713229|-429.37965713229||-429.37965713229|-429.37965713229|-429.37965713229|-434.79882323543|-434.79882323543|-434.79882323543|-434.79882323543|-434.79882323543|-434.8132005973|-434.8132005973|-434.8132005973|||||||-442.63402002373|-442.63402002373|-442.63402002373|-443.14891113748|-456.16545681942||417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|||417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|407.91776344831|395.46418160924|382.62686845471|378.51422284596|378.51422284596|378.51422284596|377.46024760663||-426.22042107912|-426.22042107912|||-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-433.13380119902|-443.59311244335|-445.77012493706|-449.30013881896|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411||-449.99750558411|-449.99750558411|-449.99750558411|||-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-492.1083395379|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.86405887647|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|444.52633256927|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204||439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|439.23936872204|433.09929858005|421.4992206445|412.73977857346|412.73977857346|412.04419841495|397.38244268328|-457.10261081138|-457.10261081138|-457.10261081138|-457.10261081138|-457.10261081138|-457.10261081138|-457.10261081138|-457.10261081138|-457.10261081138|404.50617860089|404.50617860089|404.50617860089|404.50617860089|404.50617860089|404.50617860089|404.50617860089||404.50617860089|404.50617860089|404.50617860089|404.50617860089|404.50617860089|404.50617860089|404.50617860089|392.11797622321|388.41560524445|388.41560524445|388.41560524445|385.0173391605|379.57482128945|377.18537998996
06782|101502|/equities/millennium-p-i|JKSE||-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-137.46784425166|-137.46784425166|-137.46784425166|-137.46784425166|-137.46784425166|-139.04672129834|||-139.04672129834|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|124.88934120036|124.88934120036|124.76593466706|124.63896023653|124.63896023653|124.63896023653|||124.63896023653|124.63896023653|124.63896023653|123.32106692948|121.52340769942|120.41950022971|120.41950022971|120.41950022971|||120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971||120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|||||||120.41950022971|113.32037065397|-155.16809104548|-155.16809104548|-155.16809104548||-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|||-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-157.90899005053|-158.1766556117|-158.97406179078||-159.47117976753|-160.30131085282|||-160.56753010689|-160.56753010689|-160.56753010689|-160.56753010689|-160.56753010689|-161.68614456321|-163.70682729245|-163.86028060797|-163.86028060797|-167.46330939255|-167.46330939255|-168.84812154728|-171.72013505253|-173.02237228059|-175.02485808955|-176.04781630939|-176.04781630939|-176.04781630939|-177.38646256599|-179.37384729554|-180.69316366172|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295||-186.16807460328|-188.02008289253|-188.18132494704|||-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-189.9236943856|-193.02632709511|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323||140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323||140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|138.63141882581|136.5721975702|136.5721975702|136.5721975702|136.5721975702|126.135775078|-150.18247213556|-152.92496903951
06783|101503|/equities/minna-padi-inv|JKSE||4.6124594032367|4.1203202509095|4.1203202509095|-5.9810421798224|-5.9810421798224|-5.9810421798224|-6.3122690886915|-6.4580767652128|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.933249965059|-7.3147221833989|-7.6830246482209|-7.8700273869122|||-8.475342452978|-8.475342452978|-8.86149161442|-9.0683240160222|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|||7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915||7.8117373097915|7.8117373097915|7.8117373097915|||7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915||7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|||||||7.0685970108794|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851||-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|||7.3458783995245|7.3458783995245|7.0509759994717|6.4455288883019|-7.8383012352201|-8.4314458169112|7.2983935367653|7.2204372630725|-7.8661808188083|-7.9624231320092|-8.0693590355658|-8.1881767061842|-8.3850160578658|-8.3850160578658|-8.3850160578658|7.3499821579268|7.277757953252||7.1975088369467|7.108343152163|||6.50927016907|-7.7674775899222|-7.8527528776913|-7.9475031974348|-8.0527813304831|-8.1697570338701|7.0336032956998|6.9721348102608|6.9721348102608|-7.9923137233198|-8.1025708036887|-8.7250786707652|-9.0278651897392|-9.6420724330435|8.064363963285|7.96040440365|7.3448937818333|6.5498819798148|-7.7223533557613|-7.8026148397348|-7.891794266372|-7.9908825181911|-8.7676472424346|-8.8529413804829|-8.9477126449809|8.2803192833545|8.2003547592828||-8.888494711908|-9.1856743821002|-9.1856743821002|||-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.7701453913292|8.7078111252167|8.7078111252167|8.7078111252167|8.7078111252167|8.7078111252167|8.6457264520907|8.6457264520907|8.6457264520907|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.5839055149156|-9.6487839054618|-9.7208710060686|-9.8009677845207|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.143248615859|9.792285659433|9.792285659433|9.5469840660366|9.4966489622629|9.440721069181|8.8785789657567|8.6428655175074|8.6031839083416|8.5866538493296|8.5866538493296|8.5866538493296|8.5866538493296|8.5866538493296||8.5866538493296|8.5407264992551|7.9896961102835|7.7663290114261|7.7403655682512|7.7115172980569|7.6794636645077|7.6438485161196|7.6042761290218|7.5603068100242|7.511452011138|7.4571689012645|7.3968543347383|6.8298381497092|-7.4112909447675|-7.4569899386306|-7.5077665984784|-7.5641851094205|7.7064609895328|7.6738455439253|7.637606159917|6.5973401776856|6.5526001974284|6.5028891082538|6.4476545647265|5.3862828496961|-5.6819079447821|-5.7576754942024|-5.8418616602249||-5.9354018446943|-6.0393353829937|-6.1548170922152|-6.2831301024613|-6.4257001138459|-6.5841112376066|-6.7601235973406|-7.1223595526007|-7.4692883917785|-7.6325426575317|-7.8139362861464|-8.0154847623848|-8.0799078094207|-8.0799078094207
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|||1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1276.9078671357|1271.2865190397|-1468.4855705903|-1468.4855705903|-1468.4855705903|-1477.2061895448|-1512.1735439386|-1529.6372710429|-1570.4303011588|||-1613.811445732|-1663.1238285911|-1682.4054415576|-1682.4054415576|-1682.4054415576|-1682.4054415576|-1682.4054415576|-1682.4054415576|||-1682.4054415576|-1682.4054415576|-1721.8393795085|-1736.4881994539|-1756.9313327265||-1809.0553260995|-1809.0553260995|-1809.0553260995|-1847.0059178883|-1858.0937257881|-1858.0937257881|-1882.3263619868|-1896.4737355408|-1951.309647567|-1951.309647567|-1951.309647567|||||||-1951.309647567|-1951.309647567|-1951.309647567|-1951.309647567|-1951.309647567||-1951.309647567|-1965.0662750745|-1969.0038066865|-1969.0038066865|-1969.0038066865|-1983.3997613414|-1983.3997613414|-2047.6664014904|1844.2156229431|1844.2156229431|1844.2156229431|1844.2156229431|||1844.2156229431|1844.2156229431|1844.2156229431|1844.2156229431|1844.2156229431|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087||1798.4334905469|1798.4334905469|||1798.4334905469|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1781.0689700097|1765.6321888997|1746.1651255902|1746.1651255902|1746.1651255902|1746.1651255902|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1691.3875664574||1635.7084071749|-1784.4105391581|-1784.4105391581|||-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1809.6228212867|-1819.441754675|-1819.441754675|-1854.4651292284|-1854.4651292284|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1899.0388506057|-1899.0388506057|-1899.0388506057|-1899.0388506057|-1899.0388506057|-1903.4996198838|-1903.4996198838|-1903.4996198838|-1903.4996198838|-1934.7217998708|-2005.8019998565|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1779.1104174708|1768.456019412|1759.1177993467|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007||-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-2000.6525861119|-2024.8917623465|-2025.6146354923|-2025.6146354923|-2025.6146354923|-2025.6146354923|-2050.6829283248|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861||1843.5564794861|1843.5564794861|1843.5564794861|1810.6183105401|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1767.2388997608
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||-321.89784825369|-325.99734352307|-325.99734352307|-330.77482613675|-337.74980681861|-340.16645202068|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-350.38612568776|-350.38612568776|-350.38612568776|||-350.38612568776|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|||-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|||-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-371.15861394391||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|||||||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167||-377.02004238167|-377.02004238167|||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-386.3556026463|-393.28400294033|-403.96022351211|-403.96022351211|-403.96022351211|-408.84469279124|-422.38299199026|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-435.55406120309|-444.61562355898|-456.46180395443|-471.84644883825|-482.02103141163|-482.02103141163|-482.02103141163|-482.02103141163|-482.02103141163||-499.5789237907|-532.75435976744|-550.0603997416|||-557.69185153284|-557.69185153284|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|406.20974999679|406.20974999679|406.20974999679|406.20974999679|365.23305555199|327.23266092002|327.23266092002|327.23266092002|327.23266092002|327.23266092002|327.23266092002|-356.10979893306|-356.10979893306|-356.10979893306|-356.10979893306|-363.01088770341|-367.42084901655|-367.42084901655|-368.87759137846|-368.87759137846|-373.30843486495|-377.3427054055|-378.38078378389|-379.23553553567|-379.23553553567|-379.8172617063|-381.57473522922|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-399.64266602254|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964||339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.50820540473|339.50820540473|339.50820540473|339.50820540473|339.50820540473|339.50820540473|339.50820540473|321.09654988238|321.09654988238|314.5636418301|314.5636418301|308.29293536677|300.7699281853|298.96658687256|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514||297.95912038514|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181
06786|101505|/equities/mitra-internat|JKSE||3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|-4.4564813806626|-4.5072015340696|-4.5635572600773|-4.6261747334192|-4.6957497037991|-4.7730552264435|-4.8589502516038|-5.4543891684487|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|||4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|||4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|||4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305||4.4182025867305|4.3804970206549|4.3804970206549|4.2005522451722|3.7453531909886|-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.0789465157925|||||||-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.4210516842138|-6.2456129824598||-6.3340901018022|-6.3340901018022|-6.5934334464469|-6.6593704960522|-6.7326338845024|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|||-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.162575173668|-7.162575173668|-7.162575173668|-7.4758126671279||-7.4758126671279|-7.4758126671279|||-7.4758126671279|-7.4758126671279|-7.4758126671279|-7.4758126671279|-7.7509029634754|-7.8343366260838|-7.9270406956487|-8.0300452173874|-8.144494685986|7.0616725711266|-7.658428924535|-7.658428924535|-7.95380991615|-8.0597887957222|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.2122865863233|-8.6028602138748|7.1079330956947|7.1079330956947|7.1079330956947|7.1079330956947|7.0088145507718|6.8986828341909||6.4736825113468|6.4736825113468|-7.8070194318369|||-7.8966882575965|-7.9963202862184|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.914503749113|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|-8.9838397587855|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|8.0888542038184|7.7084619800228|7.7084619800228|-8.5461533555303|-8.6068370617003|-9.1742634018892|8.5841517756786|8.5379464174207|8.4866071304675|8.4295634782972|8.3661816425524|8.2957573806138|-8.782491799318|-9.2030065834266|8.5522149073037|8.5522149073037|8.5522149073037|8.5024610081153|8.4471788979059|8.3857543310065|8.3175048122295||-8.7583279864117|-8.8425866515686|-9.4362073906318|-9.7068971007019|-9.7854412230022|-9.8727124700024|-9.9696805222249|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.150615207723|9.1665086313813|9.1665086313813|9.1665086313813||9.0738984793126|8.9709983103473|8.3566647892748|-9.937039123028|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-10.843462253555|-11.048291392839|-11.775879325376
06787|101506|/equities/mitra-investin|JKSE||-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-168.06765571049|||-172.29739523388|-175.70102916306|-175.70102916306|-175.70102916306|-175.70102916306|-178.40867797908|-178.40867797908|-178.89853108787|-180.27614565319|-182.14016183687|-182.16686646528|-182.16686646528|-182.18540718364|-184.42823020405|-185.86470022672|||-188.73855580746|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|||-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-194.08568705396||-194.95200097201|-194.95200097201|-194.95200097201|-194.95200097201|-194.95200097201|-200.50222330223|-206.50247033581|-210.66941148424|-218.41045720471|-221.80400427482|-221.80400427482|||||||-221.80400427482|-221.80400427482|-223.22667141647|-231.69630157385|-233.10700174872||183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|144.71257291634|-176.76380787074|-179.12645318971|||-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-182.42140471178|-182.42140471178|-185.6348941242|-188.64988236022||-192.6665359558|-196.796151062|||-203.49572340222|-203.66191489136|-207.45768321262|-207.73075912513|-212.5341768057|-216.53797422856|-219.59774914284|-221.21944338623|-221.21944338623|-226.24382598469|-227.32647331633|-230.25163701814|-233.83515224238|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967||-237.65944307967|-237.65944307967|-237.65944307967|||-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-246.84382564407|-267.49313960453|-276.99237733836|-277.10264148707|-281.33626831897|-282.81807590996|-289.46452878885|-291.18280976539|-297.34267457529|-297.34267457529|-297.34267457529|-299.814416121|-299.814416121|-299.814416121|-299.814416121|-299.814416121|-301.46046235667|-310.89279432505|-310.89279432505|-310.89279432505|-310.89279432505|-315.10310480561|-316.78122756179|-326.97914173532|-336.86571303925|-345.71075683858|-345.71075683858|-359.86660746033|-359.86660746033|-359.86660746033|-360.66749994558|-360.66749994558|-360.66749994558|-369.7416666062|-379.82407400689|-390.5823044521|-394.75811605789|-399.31291640313|-399.31291640313|-399.31291640313|-414.56990711459|-417.69124335135|-417.69124335135|-440.43471483483|-459.47495658622|-459.47495658622|-524.86106287357|-548.95673652619|-568.28526280688|-588.98362534098|-628.31513926775|500.53821773971|500.53821773971||500.53821773971|482.76847426572|482.76847426572|482.76847426572|454.18719362857|430.20799292064|429.06443657849|415.46048508721|388.40053898579|351.77837665087|-439.91291483236|-445.6810164804|-467.534462756|411.7105398074|411.7105398074|410.67837756378|405.83750316516|405.83750316516|399.70833685018|391.3425965002|381.04732944467|376.60814382741|375.23127091934|362.70141213261|344.00156903623|332.00174337359|322.11304819287|314.32379724674|314.32379724674||314.32379724674|307.69310805193|302.30013339745|302.30013339745|295.66681488606|280.69566308594|280.69566308594|280.69566308594|280.69566308594|280.69566308594|280.69566308594|277.25390504437|277.25390504437|259.17100560486
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|||2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|||2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2774.0393624212|2774.0393624212|2743.8757560756|2743.8757560756|||2718.5503161427|2718.5503161427|2667.2781290474|2616.4201433861|2602.0097988835||2602.0097988835|2602.0097988835|2591.1219987594|2585.1355541771|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|||||||2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667||2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|||2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667||2564.1050512977|2564.1050512977|||2564.1050512977|2564.1050512977|2564.1050512977|2564.1050512977|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2794.4980169009|-2807.7755743344|-2813.0839714826|-2821.2044127585|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2877.1024579793|-2882.1860250685|-2882.1860250685||-2882.1860250685|-2882.1860250685|-2882.1860250685|||-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774||-2964.4987966721|-2964.4987966721|-2964.4987966721|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2993.523897007|-3011.3875271691||-3011.3875271691|-3023.7639190768|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|||||||||||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|1.8982445724156|||||||1.8982445724156|1.8982445724156|1.8982445724156|1.8982445724156|1.8982445724156||1.8982445724156|1.8982445724156|1.8982445724156|1.8982445724156|-2.1017554275844|-2.1130615862049|-2.1256239846722|-2.1395822051913|-2.1550913391014|-2.1723237101127|-2.1914707890141|-2.2127453211268|||-2.2363836901409|-2.262648544601|-2.2918317162233|-2.3242574624703|-2.3602860694115|-2.4003178549016|-2.4447976165574|-2.4942195739526|-2.5491328599474|-2.6101476221638|-2.6779418024042|-2.753268669338|-2.8369651881533|-2.9299613201703|2.3000429775885|1.7222699750983|-2.5308111387796||-2.5655999911592|-2.5655999911592|||-2.5655999911592|-2.5655999911592|-2.5655999911592|-2.6284444346214|-2.6982715940238|-2.7758573266931|-3.3620636963256|2.3754847818604|2.3060942020671|1.7289935578524|-2.5233404912752|-2.5814894347502|-3.1460993719446|2.1154451422837|-2.093949841907|-2.10438871323|-2.1159874591444|-2.1288749546049|-2.1431943940054|-2.1591048822283|-2.1767832024759|-2.1964257805287|-2.2182508672541|-2.2425009636157|-2.2694455151286|-2.2993839056984|-2.3326487841093||-2.3696097601215|-2.4106775112461|-2.456308345829|||-2.5070092731433|-2.5633436368259|-2.625937374251|-2.69548597139|-3.0836570252264|2.4747086772962|1.9163429747736|1.6848255275262|-1.8501938583042|-2.0557709536713|-2.0619677263015|-2.0688530292239|-2.0765033658043|-2.0850037397825|-2.0944485997584|-2.1049428886204|-2.1166032095782|-2.1295591217536|-2.1439545797262|-2.1599495330291|-2.1777217033657|-2.1974685592952|-2.219409510328|-2.2437883448089|-2.2708759386766|-2.3009732651962|-2.3344147391069|-2.371571932341|-2.4128577026011|-2.4587307806679|-2.5097008674088|-2.5663342971208|-2.6292603301343|-2.6991781445936|2.0564687282293|-2.1594791908563|-2.1771991009515|-2.1968878899461|-2.2187643221623|-2.2430714690693|-2.270079410077|-2.3000882334189|-2.3334313704654|-2.3704793005171|-2.4116436672412|-2.4573818524902|-2.5082020583225|-2.5646689536917|-2.6274099485463|-2.6971221650514|-2.7745801833905|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-3.3750783395239||-3.6389759328043|-3.7099732586714|-3.7888591763016|-3.8765101958907|-3.9739002176563|-4.0821113529515|-4.7023459477238|-5.002606608582|-5.6140073428689|-5.9044526031877|-6.0049473368752|-6.1166081520836|-6.327994721651|-6.327994721651|-6.327994721651|-6.4935152192831|-6.4935152192831|-6.4935152192831|-6.4935152192831|-6.4935152192831|-6.4935152192831|-7.2705724658701|6.4771417045888|6.419046338432|5.3544959315911|-5.7172267426765|-5.7969186029739|-5.8854651144155|-5.9838501271283||-6.0931668079203|-6.1661588293253|-6.1661588293253|-6.1661588293253|-6.1661588293253|-6.5179542548059|-6.6866158386732|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.6173897184|||-1022.3526552426|-1035.947394714|-1047.71932746|-1062.1881416222|-1063.5423795803|-1065.3248662003|1009.1359676539|1009.1359676539|1007.6510751711|1006.0011946345|1005.5723535341|1005.5723535341|1005.5723535341|1005.5723535341|1005.5723535341|||1005.5723535341|995.63594837119|988.4843870791|-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598|||-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598||-1041.4576534598|-1041.4576534598|-1055.5085038442|-1058.0650042714|-1066.9993199882|-1066.9993199882|-1066.9993199882|-1069.1659110979|-1073.2399012199|-1080.5443346888|-1093.8433946349|||||||-1093.8433946349|-1093.8433946349|-1094.3436970801|-1094.3436970801|-1095.8902325687||-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1097.5959953798|-1097.5959953798|-1097.5959953798|-1097.5959953798|-1097.6066615331|||1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|-1065.8908434601|-1065.8908434601|-1065.8908434601|-1065.8908434601|-1065.8908434601||-1065.8908434601|-1065.8908434601|||-1065.8908434601|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1079.5047123661|-1082.5052359623|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1019.4294148291|1019.4294148291|1006.8660164768|993.10619318123||993.10619318123|992.05869123653|992.05869123653|||992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|985.94510540739|985.94510540739|985.94510540739|985.94510540739|985.94510540739|985.94510540739|985.94510540739|982.99456156376|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1037.5512744779|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1045.7779587673|-1046.6977319637|-1050.5147214865|-1050.5147214865|-1050.5147214865|-1053.3496905406|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004||-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1061.2048527782|-1062.5677194792|-1062.5677194792|-1062.5752438658|-1067.5836042953|-1072.5928936615|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506||-1074.0082041506|-1074.0082041506|-1074.1757823896|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1081.1466682924|-1088.4962981027|-1091.8164174107|-1091.8164174107|-1100.6293526786
06792|101508|/equities/mitrabahtera-s|JKSE||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||||||-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315||-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|||-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1120.4379804795||-1124.0977560883|-1136.4975067648|||-1183.6083408498|-1183.9609146294|-1183.9609146294|-1189.488783493|-1189.488783493|-1193.8764261034|-1197.6404734482|-1201.4697203064|-1201.4697203064|-1219.966355896|-1225.2659202963|-1225.2659202963|-1225.2659202963|-1229.8036053041|-1229.8036053041|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173||-1242.8728928173|-1242.8728928173|-1242.8728928173|||-1242.8728928173|-1242.8728928173|-1242.8728928173|-1258.1824718748|-1258.1824718748|-1258.1824718748|-1258.1824718748|-1258.1824718748|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1295.0706336261|-1295.0706336261|-1295.3032513903|-1295.3032513903|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138||-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1300.8635536819|-1307.3483929799|-1310.713142783|-1310.713142783|-1310.713142783|-1310.713142783|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854||1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854
06793|943662|/equities/mitrabara-adip|JKSE||2732.9308678731|2702.1454087479|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2969.3506982872|-2992.0563314302|-3006.4627317286|-3006.4627317286|-3006.4627317286|-3058.2919241429|-3064.7688046032|||-3203.6320051147|-3234.5911167941|-3256.767907549|-3263.803714059|-3263.803714059|-3263.803714059|-3264.2263489545|-3266.4957307643|-3266.4957307643|-3266.4957307643|-3266.4957307643|-3292.217478627|-3341.35275403|-3402.0586155889|-3405.0651284321|||-3419.7658224189|-3419.7658224189|-3419.7658224189|-3419.7658224189|-3419.7658224189|-3419.7658224189|-3542.5175804655|-3621.1306449617|||-3711.2562721796|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012||3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3229.1411985569|||||||-3649.8680403883|-3649.8680403883|-3649.8680403883|-3655.0840004794|-3655.0840004794||-3885.093333866|-4086.2148154066|-4157.4609060074|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|||-4202.4791149255|-4202.4791149255|-4202.4791149255|-4239.9767943617|-4286.0853270685|-4296.5250951463|-4296.5250951463|-4307.0680186991|-4307.0680186991|-4315.1457020977|-4315.1457020977|-4337.9396689975|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717||4213.666371717|4213.666371717|||4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4192.4070796856|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4160.4055028618|-4321.3118320859|-4321.3118320859||-4321.3118320859|-4321.3118320859|-4321.3118320859|||-4321.3118320859|-4321.3118320859|-4321.3118320859|-4321.3118320859|-4338.4096692418|-4338.4096692418|-4339.8996324909|-4345.444036101|-4368.8267067789|-4396.4741186432|-4430.5267984924|-4461.6964427694|-4472.440491966|-4487.9512246494|-4487.9512246494|-4525.5013607215|-4528.8904008017|-4549.8646923477|-4549.8646923477|-4582.3638177133|-4582.3638177133|-4597.6264641259|-4654.5849601398|-4701.761066822|-4702.4898137815|-4702.4898137815|-4702.4898137815|-4702.4898137815|-4726.6553486461|-4741.2837207179|-4758.6485785754|-4822.3873095283|-4952.6525661425|-5052.9472957139|-5173.830328571|-5242.0744797173|-5242.0744797173|5116.0692276828|5116.0692276828|5116.0692276828|5116.0692276828|5083.1324752031|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5451.0931856236|-5484.5479840262|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415||-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5680.4103007127|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5219.5760809902|5219.5760809902||5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902
06794|101509|/equities/mnc-investama|JKSE||45.158762641421|45.158762641421|43.287514046023|40.208348940026|37.287054377806|34.096727086451|31.607474540502|29.78608282278|25.762314247533|-32.809582650847|-32.809582650847|-32.809582650847|29.790638702659|29.790638702659|26.434043002954|24.037825558838|21.597583954264|-25.335275782902|||-25.335275782902|-25.335275782902|-27.261417536558|-29.179352818398|-31.08816979822|-32.986855331356|-35.540950368173|-38.045500409081|-40.495000454534|-43.550000505038|-46.500000561153|-50.000000623504|-50.000000692782|-50.000000769758|-50.000000855286|||-50.000000950318|-50.000001055909|-50.000001173232|-50.000001303592|-50.000001448435|-50.000001609372|-50.000001788192|-50.00000198688|||-50.000002207644|-50.000002452938|-50.000002725486|-50.000003028318|-50.000003364798||-50.000003738664|-50.000004154071|-50.000004615635|-50.000005128483|-50.000005698315|-50.000006331461|-50.000007034957|-50.000007816618|-50.000008685132|-50.000009650146|-50.000010722385|||||||-50.000011913761|-50.000013237512|-50.000014708346|-50.000016342607|-50.000018158452||-50.000020176058|-50.000022417843|-50.000024908714|-50.000027676349|-50.000030751499|-50.000034168332|-50.000037964813|-50.000042183126|-50.00004687014|-50.000052077933|-50.00005786437|-50.000064293745|||-50.000071437494|-50.000079374993|-50.000088194437|-50.000097993819|-50.000108882021|-50.000120980023|-50.000134422248|-50.000149358053|-50.000165953393|-50.000184392658|-50.000204880732|-50.000227645257|-50.000252939175|-50.000281043528|-50.000312270586|-50.000346967318|-50.000385519242||-50.000428354713|-50.000475949682|||-50.00052883298|-50.0005875922|-50.000652880222|-50.000725422469|-50.000806024965|-50.000895583295|-50.00099509255|-50.001105658388|-50.00122850932|-50.001365010356|-50.001516678173|-50.00168519797|-50.001872442189|-50.002080491321|-50.002311657024|-50.002568507804|-50.00285389756|-50.003170997289|-50.003523330321|-50.003914811468|-50.00434979052|-50.004833100578|-50.005370111753|-50.005966790837|-50.006629767597|-50.007366408441|-50.008184898267||-50.009094331408|-50.010104812676|-50.01122756964|||-50.012475077378|-50.013861197086|-50.015401330096|-50.017112588995|-50.019013987773|-50.021126653081|-50.023474058978|-50.026082287754|-50.028980319726|-50.032200355252|-50.035778172502|-50.039753525002|-50.044170583336|-50.049078425928|-50.054531584365|-50.060590649294|-50.06732294366|-50.074803270734|-50.08311474526|-50.092349716955|-50.102610796617|-50.114011996241|-50.126679995823|-50.140755550915|-50.156395056572|-50.17377228508|-50.193080316756|-50.214533685284|-50.238370761427|-50.264856401585|-50.29428489065|-50.326983211834|-50.363314679815|-50.403682977572|-50.448536641747|-50.498374046386|-50.553748940428|-50.615276600476|-50.683640667196|-50.759600741328|-50.844000823698|-50.937778692998|-51.041976325553|-51.157751472837|-51.286390525375|-51.429322805972|-51.58813645108|-51.764596056755|-51.951321879719|-51.951321879719|-51.951321879719|-51.951321879719|-51.951321879719|-52.16813542191|-52.409039357678|-52.67671039742|-52.9741226638|-53.804580737555|-53.838423041728|-53.87602560192|-53.917806224356||-53.964229138173|-54.015810153526|-54.073122392806|-54.136802658674|-54.207558509637|-54.286176121819|-54.373529024244|-54.470587804715|-54.578430894128|-54.698256549031|-54.83139616559|-55.310365636531|-55.310365636531|-55.622628485035|-55.747364983372|-55.885961092635|-56.039956769595|-56.067847863697|-56.067847863697|-56.185944008074|-56.185944008074|-56.185944008074|-56.185944008074|-56.365941179811|-56.365941179811|-56.365941179811|-56.365941179811|-56.586495458094|-56.586495458094||-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094
06795|101510|/equities/mnc-kapital|JKSE||45.577274398661|45.577274398661|42.974749331846|38.527499257606|35.197221397341|33.052468219267|29.891631354741|-34.002563299395|-34.002563299395|-34.002563299395|-35.669514777105|-36.021683085672|32.528786313985|32.528786313985|30.809762571094|27.45529174566|25.061435272956|-27.736028432159|||-27.736028432159|-27.736028432159|-27.76225381351|-29.180282015011|-31.089202238901|-32.988002487668|-35.542224986298|-38.046916651442|-40.496574057158|-43.551748952398|-46.501943280442|-50.002159200491|-50.002399111657|-50.002665679619|-50.002961866243|||-50.003290962493|-50.003656624992|-50.004062916657|-50.004514351842|-50.005015946491|-50.005573273879|-50.006192526532|-50.006880585035|||-50.007645094484|-50.008494549426|-50.009438388251|-50.010487098057|-50.011652331174||-50.012947034638|-50.014385594043|-50.015983993381|-50.017759992645|-50.019733325161|-50.021925916846|-50.024362129829|-50.027069033143|-50.030076703492|-50.033418559436|-50.037131732706|||||||-50.041257480785|-50.045841645317|-50.050935161463|-50.056594623848|-50.062882915386||-50.069869905985|-50.077633228872|-50.086259143191|-50.095843492434|-50.106492769371|-50.118325299302|-50.13147255478|-50.146080616422|-50.162311796024|-50.180346440027|-50.200384933363|-50.222649925959|||-50.247388806621|-50.274876451801|-50.305418279779|-50.339353644199|-50.377059604666|-50.418955116295|-50.465505684773|-50.517228538636|-50.54259773855|-50.54259773855|-50.54259773855|-50.54259773855|-50.54259773855|-50.602886376166|-50.669873751296|-50.744304168106|-50.827004631229||-50.918894034699|-51.020993371888|||-51.134437079876|-51.260485644306|-51.400539604785|-51.556155116428|-51.58784582275|-51.58784582275|-51.764273136389|-51.960303484877|-52.178114983196|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.908868075867|50.045702137925|-50.51150413363|-50.51150413363|-50.51150413363|-50.51150413363|-50.568337926256|-50.631486584729|-50.70165176081|-50.779613067567|-50.866236741741|-50.962485268601||-51.069428076223|-51.188253418025|-51.320281575584|||-51.466979528426|-51.629977253807|-51.811085837564|-52.012317597293|-52.235908441437|-52.484342712707|-52.760380791897|-53.067089768774|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-54.169272366334|-54.243635962594|-54.32626218066|-54.418069089622|-54.520076766246|-54.633418629163|-54.759354032403|-54.899282258225|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-55.165221205961|-55.350245784401|-55.555828649335|-55.784254054816|-56.038060060907|-56.320066734341|-57.133407482601|-57.148230536224||-57.164700595804|-57.183000662004|-57.703334068894|-58.559260076549|-58.621400085054|-58.690444538949|-58.767160598832|-60.352400665369|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|-59.736714138502|-59.736714138502|-60.710418427693|-60.710418427693|-60.710418427693|-60.710418427693|-60.710418427693||-60.710418427693|-60.710418427693|-60.710418427693|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701
06796|101511|/equities/mnc-land-tbk|JKSE||84.162207286624|78.013563651805|75.738967471364|75.738967471364|70.987741634849|68.597490705387|63.386100783764|58.484556426404|53.871729362671|50.468588180746|-51.923790910282|-52.137545455869|-52.375050506521|-52.504725661517|-52.504725661517|-52.504725661517|-52.504725661517|-52.783028512797|||-53.092253903108|-53.435837670119|-53.817597411244|-54.241774901382|-54.713083223758|-55.236759137509|-55.818621263899|-56.465134737665|-57.18348304185|-58.481647824278|-63.535164249198|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||||||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||-64.249719603631|-64.249719603631|-64.249719603631|-64.277466226257|-64.58607358473|-64.706748427478|-64.840831586086|-64.989812873429|-65.155347637144|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483||-65.573040859395|-65.573040859395|||-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-66.358934288216|-66.565482542463|-66.794980602736|-67.049978447485|-67.334414549755|-67.334414549755|-67.334414549755|-67.334414549755|-67.334414549755|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028||-67.960259121142|-68.233621245714|-68.374841044091|||-68.374841044091|-68.41649004899|-68.9627667211|-69.347518579|-70.275020643333|-70.416689603703|-70.57409955967|-71.748999510745|-72.659258655241|-72.659258655241|-73.065842950267|-74.295381055853|-75.050423395392|-76.167137105991|67.724223280002|67.724223280002|67.724223280002|67.724223280002|67.258300345681|67.258300345681|64.453667050757|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439||-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.470673184932|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475||66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|65.069275098539|65.069275098539|65.069275098539
06797|101512|/equities/mnc-sky-vision|JKSE||55.843352786824|55.843352786824|55.843352786824|52.548169763138|52.331073781651|52.331073781651|-54.315399476473|-54.315399476473|-54.315399476473|-54.994320341324|-54.994320341324|-55.549244823694|-56.165827581882|-56.945466150472|-56.945466150472|-57.717184611635|-58.574649568483|-59.527388409426|||-60.585987121584|-62.262207912872|-63.235786569857|-64.317540633175|-66.019489592416|-67.021655102685|-67.635172336317|-71.705747040352|-73.284163378169|-76.37129264241|-79.022393907041|-79.022393907041|-79.022393907041|-79.022393907041|-80.247104341157|||-80.646254882775|-80.646254882775|-80.646254882775|-80.646254882775|-80.646254882775|-80.646254882775|-82.127252933633|-82.127252933633|||-82.127252933633|-82.127252933633|-82.127252933633|-82.127252933633|-82.127252933633||-82.127252933633|-82.127252933633|-84.089201152633|-84.089201152633|-86.19654463288|-86.19654463288|-86.662827369867|-88.225712802305|-88.225712802305|-91.028569780339|-93.86507753371|||||||-97.388984609518|-97.388984609518|-100.30313389509|-100.30313389509|-100.30313389509||-102.61459321676|-104.03118825375|-104.03118825375|-104.03118825375|-104.03118825375|-104.03118825375|-104.03118825375|-112.14576472639|-112.14988065729|-112.14988065729|-112.14988065729|-112.14988065729|||-112.14988065729|-112.14988065729|-112.88875628588|-116.8763958732|-123.029328748|-126.42147638667|-131.74608487408|-138.55120541564|-142.61245046182|-151.56938940203|-153.02154378003|-156.91282642225|-162.34758491362|-178.88620545957|-184.54022828841|-187.87803143157|-192.80892381286||122.38007273519|122.38007273519|||122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519||122.38007273519|122.38007273519|117.62798770795|117.62798770795|117.62798770795|117.62798770795|82.419986342165|-129.31112628648|-130.34569587387|-132.1618843043|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809||-138.14260608677|-138.72538140278|-138.72538140278|||-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-144.5837571142|-148.370841238|-149.80093470889|-150.38992745432|-152.76658606036|-155.57398451151|-156.43701791544|-156.43701791544|-157.54113101716|-160.04544721146|-160.04544721146|-160.04544721146|-161.3282746794|-165.25363853267|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-171.02101979511|-176.96779977235|-179.65777749672|-179.65777749672|-184.17530832969|-186.52812036632|-199.26928440287|-199.26928440287|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-226.29075828461|-226.29075828461|-230.37862031623|-237.0908892793|-237.0908892793||-249.32321031033|-260.69245590037|-275.82495100041|-285.58327888934|195.08199049501|195.08199049501|195.08199049501|195.08199049501|195.08199049501|195.08199049501|188.42443388335|187.46226405351||187.46226405351|-269.63300734134|-269.63300734134|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516||184.26836432796|134.5759603644|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197
06798|1081669|/equities/mnc-studios|JKSE||-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|2815.2500226499|2815.2500226499|||2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2809.3096234456|-2932.4759634432|-2932.4759634432|-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|||-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|-2967.5153199794|-2967.5153199794|||-2967.5153199794|-2969.7160324127|-2969.7160324127|-2969.7160324127|-2969.7160324127||-2969.7160324127|-2974.1989470682|-2974.1989470682|-2974.1989470682|-2977.3443790965|-2977.3443790965|-2982.6048656628|-2985.2529205713|-2985.2529205713|-2990.9912599646|-2990.9912599646|||||||-2992.7680666273|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989||-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|||-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-3060.4801025629|-3060.4801025629|-3060.4801025629||-3060.4801025629|-3060.4801025629|||-3060.4801025629|-3060.4801025629|-3060.4801025629|2990.3426014624|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236||2906.4443178236|2906.4443178236|2906.4443178236|||2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2904.7247158075|2904.7247158075|2904.7247158075|2902.1292787746|2902.1292787746|2898.9250355243|2898.9250355243|2892.3322354208|2892.3322354208|2892.3322354208|2892.3322354208|2892.3322354208|2892.3322354208|2883.1469282453|2881.9340470131|2881.9340470131|2881.9340470131|2881.9340470131|2876.5933855701|2870.6593173001|2869.0659081113|2864.4113965861|2864.4113965861|2864.4113965861|2848.3474031927|2848.3474031927|2841.7251891268|2841.7251891268|2834.6946545854|2826.5366105992|2826.5366105992|2813.9295673324|2799.9217414805|2779.3574905339|2755.3972117043|2751.5524574492|2733.391619388|2720.4351326534|2715.483480726|2704.4260896955|2671.0289885506|2651.6988761673|2623.5543068526|2582.2825631695|2547.5361812995|2498.9290903328|2456.032322592|2430.0359139911|2376.1510155456|2318.501128384|2291.1123648712||2255.6804054124|2166.3115615693|2102.5684017437|2061.7426686041|1663.6029651157|-2940.7189276492|-3094.1321418325|-3574.0357131472|-3809.1299220127|-3809.1299220127|-3809.1299220127|-3831.2554689029|-3839.1727432255|-3848.5252702505|-3864.9317836084|-3864.9317836084|-3864.9317836084|-3876.7676340845|-3876.7676340845|-3890.297371205|-3918.1081902278|-3920.6757669197|-3929.1058850861|-3929.1058850861|-3936.7843167623|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817||-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||-37.953472985523|34.046527014477|30.82947446053|27.588304956144|25.32033884016|23.022598711289|-24.584226733485|-24.584226733485|-24.584226733485|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.335291213319|||-25.335291213319|-25.335291213319|-27.261434681466|-29.179371868295|-31.088190964773|-32.986878849747|-35.540976499719|-38.045529444133|-40.495032715703|-43.550036350781|-46.500040389757|-50.000044877508|-50.000049863897|-50.00005540433|-50.000061560367|||-50.000068400408|-50.000076000453|-50.000084444948|-50.00009382772|-50.000104253022|-50.000115836691|-50.000128707435|-50.000143008261|||-50.000158898067|-50.000176553408|-50.000196170454|-50.000217967171|-50.000242185745||-50.000269095273|-50.000298994747|-50.000332216386|-50.000369129318|-50.000410143686|-50.000455715207|-50.00050635023|-50.000562611367|-50.000625123741|-50.000694581934|-50.000771757705|||||||-50.000857508561|-50.00095278729|-50.001058652544|-50.001176280604|-50.001306978449||-50.001452198277|-50.001613553641|-50.001792837379|-50.001992041532|-50.00221337948|-50.002459310534|-50.00273256726|-50.003036185844|-50.003373539827|-50.003748377585|-50.004164863984|-50.004627626648|||-50.005141807387|-50.005713119319|-50.006347910354|-50.007053233727|-50.007836926364|-50.00870769596|-50.009675217733|-50.010750241925|-50.01194471325|-50.013271903612|-50.014746559568|-50.016385066187|-50.018205629097|-50.020228476774|-50.022476085305|-50.024973428116|-50.027748253462||-50.030831392736|-50.03425710304|||-50.038063447822|-50.042292719803|-50.046991910892|-50.052213234324|-50.058014704805|-50.064460783116|-50.071623092351|-50.079581213724|-50.088423570804|-50.098248412005|-50.109164902227|-50.121294335808|-50.134771484231|-50.14974609359|-50.166384548434|-50.184871720482|-50.205413022758|-50.228236691953|-50.253596324392|-50.281773693769|-50.313081881966|-50.34786875774|-50.386520841933|-50.429467602148|-50.477186224609|-50.530206916232|-50.589118795813||-50.654576439792|-50.727307155325|-50.808119061472|||-50.897910068302|-50.997677853669|-51.108530948522|-51.231701053913|-51.36855672657|-51.520618585078|-51.689576205642|-51.877306895157|-52.085896550175|-52.317662833528|-52.575180926142|-52.861312140158|-53.179235711286|-53.532484123651|-53.924982359613|-54.361091510681|-54.84565723409|-55.384063593433|-55.982292881592|-56.646992090658|-57.385546767398|-58.206163074887|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-60.810648588387|-61.622942875985|-62.525492084428|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|51.553888517125|51.553888517125|51.553888517125|51.553888517125|51.553888517125|51.17098724125|-54.120730807613|-54.120730807613|-54.120730807613|-54.578589786237|-55.087321984707|-55.652579983008|-56.280644425565|-56.978493806183|-57.75388200687||-58.615424452078|-60.072693835642|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.821998685551|-61.135554095056|-61.483948994507|-61.871054438341|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|52.535578745391|52.535578745391|52.535578745391||52.535578745391|52.535578745391|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149
06800|101513|/equities/modern-interna|JKSE||3.6246326800265|3.6246326800265|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|||3.5760307353816|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|||||||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247||3.5377168669247|-4.7358701478615|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.438266275132|||-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.210194487785|3.6224383197611||-4.6417352002654|-4.713039111406|||-5.4589323460067|-5.5099248288963|-5.5665831432182|-5.629536825798|-5.6994853619977|-5.7772059577752|-5.8635621753058|-5.9595135281176|-6.0661261423529|-6.1845846026143|-6.4828717806826|-6.5408044210983|-6.5408044210983|-6.5408044210983|-6.5408044210983|-7.3231160234425|6.4187599739528|6.3541777488364|6.2824197209293|5.7026885788104|-6.5525682457662|-6.613964717518|-6.6821830194645|6.575352200595|6.5281691117722|6.4757434575247|-6.0198644384946||-6.0198644384946|-6.0198644384946|-6.0198644384946|||-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|-6.1372881329345|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|5.7293355920091|5.7293355920091|-6.5229604533232|-6.5810671703591|-6.6456301892879|-6.6507090219294|-6.6507090219294|-6.6507090219294|-6.6507090219294|6.6103233089673|6.5670258988526|6.0189176653917|5.7987974059908|5.776441562212|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7292110324891|5.6991233694323|5.6656926327026|5.6285473696695|5.5872748551884||5.5414165057649|5.4904627841832|-5.5661524620187|-5.6290582911319|-5.6989536568132|-5.7766151742369|-5.8629057491521|-5.9587841657245|-6.0653157396939|-6.8503508218822|-7.6115009132024|-7.6794454591138|-7.7549393990153|-7.8388215544615|-7.9320239494016|-8.0355821660018|7.1826864822202|7.0918738691336|6.990970965704|6.87885662856|-7.3841276190617|-7.3841276190617|-7.392723969475|-7.392723969475|-7.392723969475|-7.392723969475|-7.392723969475|-7.392723969475|-7.4190275407331||-7.4190275407331|-7.4190275407331|-7.4190275407331|-7.5766972674812|-7.9185525194235|-8.2428361326928|-8.3809290363254|-8.5343655959171|-8.7048506621301|-8.8942785134779|-9.1047539038643|-9.3386154487381|-10.765128276376|-11.18347586264
06801|101514|/equities/modernland-rea|JKSE||-50.006917779942|-50.007686422158|-50.008540469064|-50.009489410072|-50.010543788968|-50.011715321076|-50.013017023418|-50.014463359353|-50.016070399281|-50.017855999201|-50.019839999113|-50.022044443459|-50.024493826065|-50.027215362294|-50.030239291438|-50.033599212709|-50.037332458566|-50.041480509518|||-50.04608945502|-50.051210505577|-50.056900561753|-50.063222846392|-50.070247607102|-50.07805289678|-50.086725440867|-50.096361600963|-50.107068445514|-50.11896493946|-50.132183266067|-50.14687029563|-50.163189217367|-50.18132135263|-50.201468169588|||-50.223853521765|-50.248726135294|-50.276362372549|-50.307069302832|-50.341188114258|-50.379097904731|-50.421219894146|-50.468022104607|||-50.520024560674|-50.577805067416|-50.642005630462|-50.713339589402|-50.79259954378||-50.880666159756|-50.978517955284|-51.087242172538|-51.208046858376|-51.342274287084|-51.491415874538|-51.657128749486|-51.841254166096|-52.045837962329|-52.273153291476|-52.525725879418|||||||-52.806362088242|-53.118180098047|-53.464644553386|-53.849605059317|-54.277338954797||-54.752598838664|-55.280665376293|-56.386383133149|-56.386383133149|-56.386383133149|-56.386383133149|-56.386383133149|-57.575781645862|-57.575781645862|-58.02864627318|-58.3096069702|-59.252500319781|||-59.252500319781|-59.252500319781|-59.252500319781|-59.252500319781|-59.252500319781|-59.252500319781|-60.558333688646|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.668937133231||-60.668937133231|-61.354374592479|||-61.65972171911|-61.65972171911|-61.870674511811|-61.870674511811|-61.870674511811|-63.578527235345|-65.809474705939|-67.621638562154|-67.912931735727|-68.302974753433|-68.302974753433|-68.302974753433|-68.302974753433|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903||-68.30325598903|-68.30325598903|-68.30325598903|||-68.448062210033|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-70.170515868174|-71.30057318686|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-73.790249262792|-73.989165847547|-74.210184275052|-74.73550655014|-74.73550655014|-74.73550655014|-76.039451722378|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.914829237264|-79.238699152516|-79.665060682119|-79.665060682119|-83.072289646799|-84.635877385332|-84.852935043619|-84.852935043619|-86.281038937355|-86.316097453524|-86.316097453524|-86.795663837249|-86.939626485833|-88.71069609537|-88.828812491508|-88.828812491508||-88.828812491508|-88.828812491508|-88.828812491508|-88.828812491508|-88.828812491508|-89.254236101676|-90.00470677964|-90.4496741996|-90.721860221777|-91.627098209584|-91.627098209584|-91.627098209584|-91.627098209584|-91.627098209584|-92.365947583576|-92.365947583576|-92.365947583576|-92.365947583576|-93.239941759529|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124||-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-100.40907983014|84.618167467069
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||31.244290121695|30.938100135217|30.264555705797|-32.132212001529|-32.132212001529|-32.132212001529|-32.132212001529|-32.480235557255|-34.533595063617|31.081981402942|31.081981402942|30.757757114381|29.397507904867|27.663897672075|24.293219635639|23.548021817376|22.404965206637|22.404965206637|||-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.945015636399|-27.827795151554|-28.86421683506|-30.793574261178|-32.048415845754|||-33.775822031795|-33.775822031795|-34.250913368661|-35.296375783871|-35.296375783871|-35.296375783871|-35.296375783871|-35.296375783871|||-35.296375783871|-35.296375783871|-37.551528648746|-38.612809609717|-38.847566233019||-41.663962481133|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|||||||-42.383119263199|-42.383119263199|-42.383119263199|-45.759021403555|-49.176690448394||-52.640767164883|-56.823074627647|-61.025638475164|-65.917376083515|-73.797084537239|60.498499409786|60.498499409786|60.498499409786|60.498499409786|59.331666010874|57.983538285029|57.983538285029|||56.315042538922|54.627825043246|53.697583381385|52.737757260969|52.737757260969|51.629640696493|51.629640696493|51.629640696493|51.629640696493|50.755156329436|50.129029613529|50.129029613529|50.129029613529|50.129029613529|-50.000000624656||-50.000000624656|||-50.000000624656||||-50.000000624656||-50.000000624656|||||-50.000000624656||-50.000000624656||-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000694062|-50.00000077118|-50.000000856866|-50.000000952074|-50.00000105786|-50.0000011754|-50.000001306|-50.000001451111||-50.000001612345|-50.000001791495|-50.00000199055|-50.000002211722|-50.000002457469||-50.000002730521|-50.000003033912|-50.000003371013|-50.00000374557|||-50.000004161745||-50.000004624161|-50.000005137957|-50.000005708841|-50.000006343156|-50.000007047951|-50.000007831057||-50.000008701174|-50.000009667972|-50.000010742191|-50.000011935767|-50.000013261964|-50.000014735515|-50.000016372795|-50.000018191994|-50.000020213327|-50.000022459252|-50.000024954725|-50.000027727472|-50.000030808302|-50.000034231447||-50.000038034941|-50.000042261045|-50.000046956717|-50.00005217413|-50.000057971256|-50.000064412506|-50.000071569451|-50.000079521613|-50.000088357348|-50.000098174831|-50.000109083145|-50.000121203495|-50.000134670549|-50.000149633944
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||1192.7895158412|1192.7895158412|1188.6550176014|1181.5611306682|1179.2265166916|1179.2265166916|1179.2265166916|1175.1561934464|1175.1561934464|1170.7012255781|1170.7012255781|1170.7012255781|1168.556917309|1167.6662901411|1167.6662901411|1167.6662901411|1167.6662901411|1167.6662901411|||1167.6662901411|1167.6662901411|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|||1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|||1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622||1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1137.6315365984|1137.6315365984|1137.6315365984|1137.6315365984|1127.9093044424|-1175.9647089736|||||||-1175.9647089736|-1175.9647089736|-1175.9647089736|-1175.9647089736|-1186.0718988595||-1189.8021098439|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1202.9288784908|-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837||-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837||-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1206.4725733152|-1211.6361925725|-1215.4291028583|-1221.0323365092|-1230.3137072325|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886||1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886
06804|101515|/equities/mulia-industri|JKSE||357.19291294596|357.19291294596|351.54768105107|350.16997660626|350.16997660626|348.29997400695|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|||-376.51437969563|-376.51437969563|-376.51437969563|-383.90486632847|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.40999026919|||-391.40999026919|-391.40999026919|-391.40999026919|-391.40999026919|-391.40999026919|-391.40999026919|-393.67776696577|-396.41974107308|||-398.38373261053|-398.38373261053|-398.38373261053|-401.42636956726|-402.11573328842||-402.11573328842|-402.11573328842|-403.12808000064|-403.12808000064|-403.12808000064|-403.12808000064|-403.14231111182|-407.26923456869|-409.96581618743|-414.85090687492|-417.38989652769|||||||-419.65544058632|-420.83937842925|-421.49983323628|-421.49983323628|-421.49983323628||-424.15389711422|-424.15389711422|-424.15389711422|-424.15389711422|-424.15389711422|-424.15389711422|-424.70081908672|-424.70081908672|-424.70081908672|-424.88979898524|-425.09977665027|-426.6664185003|||-430.407131667|-431.00792407445|-431.67547119383|-432.41719021537|-434.24132246152|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516||-434.64042704516|-434.64042704516|||-434.64042704516|-434.64042704516|-434.64042704516|-439.88588179417|-439.88588179417|-439.88588179417|-439.88588179417|-443.87320199352|-445.63689110391|-450.59654567102|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.00526513735|413.60530197167|413.60530197167|413.60530197167|408.96825731396|408.96825731396|408.96825731396|408.96825731396|408.96825731396|408.96825731396||408.96825731396|408.85361923773|404.50402137526|||-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-443.3473843345|411.62894588174|411.62894588174|411.62894588174|411.62894588174|411.62894588174|411.62894588174|411.62894588174|405.03216209082|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-431.4267493067|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-437.19572862391|-441.3285873599|420.04920988082|420.04920988082|420.04920988082|420.04920988082||420.04920988082|420.04920988082|420.04920988082|420.04920988082|417.28243725093|-441.45776557923|-442.50862842137|-446.89847602374|-448.5538622486|-449.05984694289|-449.24672462085|-449.24672462085|-449.27413846761|-450.30459829735|-454.00510921927|-455.11678802142|-455.90754224602|-458.2351136277|-458.2351136277|-458.2351136277|-458.2351136277|-458.2351136277|-458.81679291966|-460.31764437457|-460.31764437457|-460.31764437457|-460.31764437457|-460.31764437457|-460.31764437457||-460.31764437457|-460.72548688219|-460.72548688219|-462.58387431355|-466.79492420334|-466.79492420334|-466.79492420334|-466.79492420334|-466.79492420334|-466.79492420334|-470.99436022593|440.67542905017|440.67542905017|440.67542905017
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE||-330.00635653003|-331.02019324696|-331.02019324696|-331.11686316455|-331.11686316455|-331.11686316455|-331.49534786467|-331.49534786467|-331.49534786467|-331.49534786467|-331.49534786467|-331.49534786467|-335.25886385256|-335.25886385256|-335.25886385256|-335.25886385256|-335.25886385256|-335.25886385256|||-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|||-337.4140430556|-337.4140430556|-346.68227006178|-346.98030006864|-348.53366674294|-348.70407415882|-351.44897128758|-355.27663476397|||305.37498660635|305.37498660635|305.37498660635|295.19442956261|291.16596242297||291.16596242297|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|288.27326565975|288.27326565975|||||||286.19251739972|284.54724155524|283.54235871855|283.54235871855|283.54235871855||283.54235871855|281.7755263629|281.7755263629|281.7755263629|280.72287205296|280.72287205296|280.03630203951|280.03630203951|280.03630203951|280.03630203951|280.03630203951|280.03630203951|||280.03630203951|279.70700226612|279.45570113356|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052||-298.28258434052|-298.28258434052|||-298.28258434052|-298.28258434052|-298.28258434052|-299.14568562798|-299.14568562798|-299.14568562798|-299.14568562798|-302.19220447899|-302.19220447899|-304.1024494211|-304.37339434704|-304.37339434704|-307.08154927449|-307.40932009196|-307.40932009196|-311.09234580516|-311.09234580516|-311.09234580516|-314.09786804548|-314.09786804548|-314.09786804548|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585||-316.78669539585|-316.78669539585|-316.78669539585|||-316.78669539585|-316.78669539585|-318.42966155095|-318.6338998983|-318.6338998983|-318.6338998983|-318.6338998983|-318.6338998983|-320.48211099811|-321.75790110901|-323.3976678989|-328.03415789987|-328.03415789987|-330.14906433319|-332.96180781876|-332.96180781876|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-337.32980892084|-338.11222074189|-338.11222074189|-338.11222074189|-340.90246749099|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.91911342968|-348.81102488901|-348.81102488901|-348.81102488901|-348.81102488901|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-350.46129127701|-350.95699030779|-351.4600636295|-351.4600636295||-351.4600636295|-351.4600636295|-351.4600636295|-351.4600636295|-351.4600636295|-351.93835015987|-351.93835015987|-353.3559878517|-353.3559878517|-353.951097613|-354.61233068111|-356.34703409012|-356.40374579027|-356.40374579027|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054||-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-360.09052975975|-360.09052975975|-361.6561441775|-363.17349353056|-363.63721503395
06807|101517|/equities/multi-bintang|JKSE||-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6191.9305416991|-6235.4783796657|5978.6402841188|-6248.4619412676|-6248.4619412676|-6248.4619412676|||-6251.0688236307|-6269.6837328774|-6269.6837328774|-6302.4263698638|-6330.4737442931|-6346.3597158812|-6358.455239868|-6384.3947109644|-6385.8268036598|-6385.8268036598|-6414.807559622|-6462.2861773578|-6502.5401970642|-6538.9335522936|-6551.5928358817|||-6578.1587065353|-6660.4541183725|-6714.3934648583|-6729.8816276204|-6772.090697356|-6799.5452192844|-6831.4391325382|-6919.6545917092|||-6959.3384352324|-6964.6153521388|-6964.6153521388|-7025.9615023764|-7105.2350026405||-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|||||||-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329||-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7197.167310411|-7197.167310411|-7224.6303449011|-7257.9226054457|-7279.636228273|||-7282.2397169227|-7282.2397169227|-7282.2397169227|-7282.2397169227|-7316.7348223177|-7316.7348223177|-7316.7348223177|-7316.7348223177|-7325.5386914642|-7358.9318794046|-7373.8131993385|-7375.38666585|-7375.38666585|-7387.3352467426|-7387.3352467426|-7387.3352467426|-7387.3352467426||-7387.3352467426|-7387.3352467426|||-7387.3352467426|-7387.3352467426|-7387.3352467426|-7494.2613852696|-7501.7474420707|-7501.7474420707|-7501.7474420707|-7511.879558112|-7511.879558112|-7528.4772867911|-7534.4192075457|-7671.576897273|-7760.2801200901|-7760.2801200901|-7791.9779112113|-7892.4754569014|-7931.9171743349|-7957.685749261|-7957.945369458|-7957.945369458|-7972.7170771756|-7997.463419084|-8059.68157676|-8076.0350852889|-8109.838569256|-8109.838569256|-8109.838569256||-8109.838569256|-8153.9872991733|-8168.1581607316|||-8168.1581607316|-8168.1581607316|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8229.558308599|-8241.1758984433|-8269.3621093815|-8317.3467882016|-8394.2742091129|-8446.3998767153|-8446.3998767153|-8446.3998767153|-8446.3998767153|-8461.7968130526|-8461.7968130526|-8461.7968130526|-8499.2186811696|-8514.4096457439|-8567.3996063822|-8613.7773404246|-8627.8081560274|-8667.0090622526|-8675.8434025029|-8745.3815583366|-8788.5883436254|-8788.5883436254|-8799.0456546688|-8799.0456546688|-8799.0456546688|-8799.0456546688|-8799.0456546688|-8818.3840607431|-8834.3156230479|-8835.3506922755|-8849.000769195|-8854.4452991055|-8854.9392212284|-8903.8758896942|8517.9922403967|8517.9922403967|8517.9922403967||8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8488.0469337741|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572||-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572
06808|101518|/equities/multi-indocitr|JKSE||-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|||-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-506.7450600187|-521.4669410436|-521.4669410436||-521.4669410436|-521.4669410436|-524.23280146867|-524.23280146867||-524.23280146867|||-524.23280146867|-524.68932830136|-524.68932830136|-524.68932830136|-524.68932830136|-524.68932830136|-532.09925366818||||-533.7769485202|-535.17825585762|490.60469392159|490.60469392159|490.60469392159||490.60469392159|490.60469392159|490.60469392159|490.60469392159|490.60469392159|483.38814656149|483.38814656149|483.38814656149|483.38814656149|483.38814656149|483.38814656149|||||||483.38814656149|483.38814656149|483.38814656149|483.38814656149|483.38814656149||483.38814656149|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-519.5423150029|-519.5423150029|-522.38035000322|-524.27203704101|||-524.27203704101|-525.58004115668||-527.57867412691|-527.57867412691|-527.57867412691|-527.57867412691|-527.57867412691|-527.57867412691|-528.08741569656|-528.34719588234|-528.34719588234|-528.34719588234|-528.34719588234|-528.34719588234|-530.71631808277|-530.71631808277||-530.71631808277|-533.12924231419|||-534.36582479354|-535.51758310394|-536.13064789326|-541.81183099252|-545.90203443613|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551||504.47025382551|504.47025382551|504.47025382551|||504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551||490.42558823801|490.42558823801|-548.03903636945|-548.03903636945|-548.03903636945|-548.03903636945|-548.03903636945|-558.09892929938|-562.53532891234|-562.53532891234|-562.53532891234|-562.53532891234|-563.6843909653|-563.6843909653|-563.6843909653|-563.6843909653|-569.86723207637|-569.86723207637|-569.86723207637|-569.86723207637|-574.85248008485|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316||501.49063049316|501.49063049316|501.49063049316|495.26736721463|491.466276999|491.466276999|491.466276999|491.466276999|491.466276999|491.466276999|489.96252999889|489.40281110988|481.2809012332|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996||476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996
06809|101519|/equities/multi-prima-se|JKSE||-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-323.91797193292|-324.24219103657|-325.70936177848|-325.70936177848|-325.70936177848|-325.70936177848|-325.70936177848|-327.89929086498|||-336.55476762775|-339.16017507236|-339.16017507236|-339.16017507236|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||||||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-347.04528486278|-347.04528486278|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-360.20938680022||-366.56598533357|-372.85109481508|||-375.5012164612|-377.33483513729|-377.33483513729|-379.26092793032|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998||-382.65322029998|-382.65322029998|-382.65322029998|||-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-383.94802255553|-386.38669172837|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679||-386.56770961679|-386.56770961679|-391.6307884631|-394.589764959|-394.62933945556|-394.62933945556|-399.69054253773|-399.69054253773|-402.32282504192|-403.02536115769|-405.37153354312|-405.37153354312|-405.37153354312|-405.37153354312|-405.37153354312|-405.37153354312|-406.19059282569|-407.10065869521|-407.93123167992|-407.93123167992|-407.93123167992|-407.93123167992|-407.93123167992|-407.93123167992|-411.47914631103|-413.75460701225|-415.5051189025|-418.00568766945|-419.00631963272||-421.11813292524|-423.02014769471|-424.13349743857|-429.1483304873|-431.72036720811|-431.80040800901|-432.66712001001|-434.0745777889|-438.5865264594|-438.5865264594|396.13915689563|396.13915689563|396.13915689563|396.13915689563
06810|101248|/equities/multifiling-mi|JKSE|||677.11026215465|||||675.12251350517||672.91390389463||||||670.45989321626|||||||||||||667.73321468473||||664.70357187192|664.26366897768|664.26366897768|||||660.29296553076||660.04773947862|616.99748830958|578.60832034398|546.23146704886|528.03496338763|||481.81662598625|479.57402887361||-480.81262469768|-480.81262469768||||-480.81262469768|-480.81262469768|-480.81262469768|-480.81262469768|-480.81262469768|-480.81262469768|||-484.01402744186|||||||-484.46003049096|-484.9555894344|||-485.50621048267|||-486.11801164741|-488.13112405267|-491.14569339186|-492.16188154651|-495.17986838501|-497.53318709446|-500.48131899384||-502.75702110427|-504.61891233808||||-505.13212482009|-505.70236091121|-506.33595656801||-507.03995174223|-511.15550193581|-511.83944659535|-512.59938510594||-512.86962540592||-512.86962540592|-512.86962540592|-512.86962540592|-512.86962540592|-514.29958378435|||-515.88842642706|-524.32047380784|||-525.91163756427|-534.3462639603|-549.27362662255|-550.30402958061|-551.44892175624|-552.7210241736|-554.134471304||-555.70496811555|-557.44996457284|-572.72218285871|-574.1357587319|-575.706398591|-584.95155399|-591.89061554444|-594.32290616049|-605.91434017832|-610.46037797591|-611.62264219546|-612.91404688384|-614.34894098205|-615.94326775783|-617.71474195314|-619.6830466146|-621.870051794|-634.59265653581|-634.59265653581||-636.76961837312||-639.18846485902|||-641.87607206558||-647.36230229509|-654.8470025501|-658.16333616677|-661.84815129642|-665.94239032935|-670.49154481039|-688.04616090043||-697.82906766715|-719.81007518572|-731.17786131747|-737.41984590829|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-740.8265297864|-747.02947754045|-752.47466363018|-752.47466363018|-761.08295958909|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121
06811|101520|/equities/multipolar-tbk|JKSE||49.033767816496|49.033767816496|49.033767816496|48.37085312944|-53.887835642667|-53.887835642667|-54.319817380741|-54.799797089712|-55.333107877458|-55.925675419398|-56.584083799331|-57.815648665923|-58.295165184359|-58.827961315955|-59.919957017727|-60.271551873738|-60.271551873738|-60.635057637486|||-62.03895293054|-62.487725478378|-62.785631657583|-62.785631657583|-62.785631657583|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|||52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|||52.816129684356|51.295699649284|46.884110721427|-54.846213002158|-54.846213002158||-54.846213002158|-55.884681113508|-56.149645681676|-56.271167508242|-56.271167508242|-57.467963898047|-57.898720861786|-57.898720861786|-59.776356513096|-60.084840570106|-60.641778481613|||||||-60.641778481613|-61.157531646236|-61.497985797306|-61.497985797306|-61.497985797306||-63.608873108118|-64.898747897909|-66.720830997677|-67.245367775196|-67.425058676538|-67.425058676538|-67.425058676538|-68.481553921652|-68.481553921652|-68.891174242302|-68.891174242302|-68.891174242302|||-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302||-68.891174242302|-69.379082491446|||-71.344546285736|-71.344546285736|-72.216162539707|-74.79573615523|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-78.688345836098|-78.688345836098|-78.688345836098|-79.098162040109|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608||-79.347365619608|-79.347365619608|-79.347365619608|||-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-80.002830182823|-80.336477980914|-81.707197756572|-82.381615578287|-82.381615578287|-82.381615578287|-83.868461753653|-84.151525039304|-84.151525039304|-84.151525039304|-84.557250043671|-86.11916671519|-86.799074127989|-89.332304586655|-90.258116207394|-90.842351341549|-92.379446100678|-92.379446100678|-92.647464321825|-92.647464321825|-92.886071468694|-93.038359837894|-93.038359837894|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-95.545860482082|-96.439844980091|-96.843994787518||-96.843994787518|-96.843994787518|-96.843994787518|-98.382216430576|-99.258018256195|-99.435825007648|-99.435825007648|-99.455198238155|-99.455198238155|-99.455198238155|-99.455198238155|-99.455198238155|-100.06133137573|-100.51259041748|-100.81973994167|-100.81973994167|-100.81973994167|-101.35526660185|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-103.43518128361||-103.43646266614|-103.43646266614|-103.43646266614|-104.81829185126|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869
06812|101521|/equities/multipolar-tec|JKSE||-1288.5589572219|-1289.0726436514|-1289.0726436514|-1289.0726436514|-1296.4696040571|-1305.5861973131|-1305.5861973131|-1305.5861973131|-1305.5861973131|-1325.516045697|-1325.516045697|-1325.516045697|-1333.3511618855|-1338.7235132061|-1342.4911017916|-1342.4911017916|-1342.4911017916|-1353.1983034588|||-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1359.1092260653|-1377.8991400726|-1383.4990445251|-1400.3383265742|-1400.3383265742|-1415.9314739714|-1429.6460821904|-1451.8289802116|||-1464.5322002351|-1470.3135558167|-1478.3965100367|-1478.3965100367|-1478.3965100367|-1533.7739000407|-1576.6932222675|-1673.5480247417|||-1706.8494132613|1420.7379812317|1420.7379812317|-1592.8022352024|-1592.8022352024||-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|||||||-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024||-1592.8022352024|-1592.8022352024|-1607.8358168915|-1609.2620187683|-1615.8361025629|-1615.8361025629|-1615.8361025629|-1622.5956695143|-1639.8285216826|-1646.1983574251|-1648.3825204734|-1648.3825204734|||-1648.3825204734|-1654.6389141646|-1654.6389141646|-1669.0432379607|-1673.6591532897|-1684.8990592108|-1700.7211769009|-1719.4124187787|-1725.1038999828|-1725.1038999828|-1725.1038999828|-1725.1038999828|-1750.9487777587|-1771.6651577268|-1771.6651577268|-1815.1835085853|-1840.1958673759||-1840.1958673759|-1840.1958673759|||-1840.1958673759|-1877.4398526398|-1897.4331695998|-1929.3701884443|-1998.0133252794|1626.4092065237|1626.4092065237|1606.0963052451|1606.0963052451|1606.0963052451|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485||-1652.6964654485|-1652.6964654485|-1652.6964654485|||-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1726.0315274986|-1733.3003564812|-1733.3003564812|-1733.3003564812|-1733.3003564812|-1733.3003564812|-1745.0559516458|-1769.7843907175|-1783.4646253887|-1783.4646253887|-1783.4646253887|-1783.4646253887|-1808.2940282097|-1814.2155868996|-1816.0728743329|-1825.080971481|-1829.2566349789|-1833.6184833099|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718||-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672||-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1885.7777259636|-1923.0863621818|-1932.5959579797|-1942.6066199775|-1947.3406888639|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266
06813|101522|/equities/multistrada-ar|JKSE||5360.659788434||5360.659788434|5360.659788434|5360.659788434|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|5167.6490137532|||5167.6490137532|5167.6490137532|5167.6490137532|||5167.6490137532|5167.6490137532|5167.6490137532|5167.6490137532|5011.276681948|4672.2518688312|4378.3354098124|-5054.771098997|-5054.771098997|-5238.6345544412||||5125.8465867381|||||5125.8465867381||5125.8465867381||||||||5125.8465867381|||||5046.7739852645||5013.0822058495|4990.4771136674|4990.4771136674|4990.4771136674|4990.4771136674|4990.4771136674|4830.6864253428|4830.6864253428|4830.6864253428|||||||4830.6864253428|4654.929361492|4555.4770683244|-5152.7886579912|-5152.7886579912||-5152.7886579912|4507.3596814923|4507.3596814923|4501.832940114|4501.832940114|4400.5653581654|4400.5653581654|4367.294842406|4355.3276026733|4163.9751140815|3787.7501267572|-4330.5436756148|||-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148||-4330.5436756148|-4330.5436756148|||-4330.5436756148|-4407.8263062387|-4479.2514513763|-4508.4585819461|-4508.4585819461|-4524.4550394396|-4524.4550394396|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4611.8442202605|-4630.3824669561|-4698.1446734651|-4698.1446734651|-4698.1446734651|-4847.9385260724||-4985.4872511915|-5013.3191679906|-5185.3546311007|||-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|3663.3242340338|3368.1380378153|3278.0716516239|3278.0716516239|2837.8573906932|2678.174878548|2550.1943094978|2439.1047883309|2338.4497648121|2272.1664053467|-2924.4878738899|-2924.4878738899|-2924.4878738899|-2924.4878738899|-2924.4878738899|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2973.6166521511|-3025.6851690567|-3074.2409494528|-3074.2409494528|-3127.4899438364|-3179.9888264849|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3220.4700356777|-3220.4700356777|-3231.206183184|-3231.206183184|-3231.206183184|-3231.206183184|-3231.206183184||-3231.206183184|-3231.206183184|-3294.1179813156|-3330.1310903506|-3350.1456559452|-3373.4951732724|-3404.4390814138|-3452.5090280024|-3452.5090280024|-3452.5090280024|-3506.1211422249|-3521.8162249691|-3521.8162249691|-3549.2792900853|-3549.2792900853|-3580.7769013398|-3580.7769013398|-3597.5298903776|-3638.8640621945|-3638.8640621945|-3700.960069105|-3731.123542105|-3731.123542105|-3759.58171345|-3797.3848314197|-3797.3848314197|-3798.2053682441|-3828.0059647157|-3863.8955163508||-3889.8839070564|-3963.8690210573|-3963.8690210573|-3988.2333593301|-3988.2333593301|-4092.4815103667|-4178.3127892964|-4180.9126494381|-4180.9126494381|-4180.9126494381|-4180.9126494381|-4183.791832709|-4273.6575918989|-4331.1204838258
06814|101523|/equities/mustika-ratu-t|JKSE||432.63596324599|432.63596324599|432.63596324599|431.15107027332|418.94563363703|409.27292626336|395.85880695929|390.2875632881|-438.19281672264|-438.19281672264|-438.19281672264|-438.19281672264|-438.19281672264|-438.19281672264|-440.70619577866|-440.70619577866|-440.70619577866|-442.00688419851|||-443.56433504126|-443.56433504126|-443.56433504126|-443.56433504126|-443.56433504126|-451.07148337918|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|||403.67851716131|403.67851716131|403.67851716131|398.94721146957|398.94721146957|398.94721146957|398.49690163285|398.44100181428|||393.8233353492|388.58148372133|386.42158484115|386.42158484115|377.02398315684||374.78034317457|374.78034317457|374.78034317457|374.78034317457|369.86704797175|369.85328939883|369.85328939883|369.85328939883|-386.25387259641|-386.25387259641|-386.25387259641|||||||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641||-386.25387259641|-386.25387259641|||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-395.87512970037|-395.87512970037|-395.87512970037|-395.87512970037|-409.63903300041|-416.59892555601|-420.44325061779|-421.93694513088|-427.70771681209|-431.00857423565|-432.67619359517|-439.75132621685|-448.94591801873|-449.38435335414|-458.31594817127|-472.04461487027|-472.04461487027|-472.04461487027|-472.04461487027|-472.04461487027||-472.04461487027|-485.71623874474|-495.01804304971|||-507.79782561079|-521.77536178977|-536.08373532196|-545.75970591329|-554.06633990366|-663.51815544851|-674.8535060539|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|526.33622056688|519.54024507431|497.26693897146|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|471.53998006999|448.93331118887|366.37034576542|-423.25517137176|-428.70929945399|-428.70929945399|-428.70929945399|-428.70929945399|-437.01033272665|-444.67814747406|-449.53127497117|-452.25697219019|-459.28552465577|-460.31724961752|-466.76203656484|-466.76203656484|-468.1800406276|-476.64448958623|-485.71609954025|-486.57344393361|-492.19271548179|-508.88079497977|-511.20088331085|-511.98785051327||-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-515.43094501474|-520.47882779415|-533.75425310462|-537.17139233846|-546.52023745489|-546.52023745489|-556.46693050544|-565.62992278382|-572.92213642646|-580.4573790984|-580.4573790984|-580.4573790984||-580.4573790984|-588.78597677601|-601.70664086223|-603.24893933608|-603.24893933608|-628.88771037343|-650.1700128067|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084
06815|1096519|/equities/natura-city|JKSE||-50.050730023743||-50.056366693048||-50.062629658942||-50.069588509935|-50.077320566595|-50.085911740661|||-50.095457489623|-50.106063877359||-50.117848752621|-50.130943058468|-50.145492287187|-50.161658096874|||||-50.179620107638|-50.199577897376|-50.221753219306||-50.246392465896|-50.273769406551|-50.304188229501||-50.337986921668||-50.375541024076|-50.417267804528|-50.46363089392|||-50.515145437689|-50.572383819655||-50.635982021839|-50.706646690932|-50.785162989924|-50.872403322138|-50.969337024598|||-51.077041138442|-51.196712376047|-51.32968041783|-51.477422686478|-51.641580762753||-51.823978625281|-52.026642916979|-52.25182546331|-52.502028292567|-52.780031436185|-53.088923817984|-53.432137575537|-53.813486195041|-54.237206883379|-54.708007648199|-55.23111960911|||||||-55.812355121234|-56.458172356926|-57.175747063251|-57.973052292502|-58.858946991668||-59.843274435187|-60.936971594652|-62.652190660725|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|||-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-64.149801895643|-65.232238539977|-65.232238539977||-65.232238539977|-66.924709488863|||-67.916343876515|-69.018159862794|-70.742399847549|-71.769333163943|-74.844855757955|-74.844855757955|-77.005994762907|-77.005994762907|-78.06221640323|-80.458018225811|-82.00890913979|-84.732121266433|-85.646801407148|-86.65336269842|-86.65336269842|-86.65336269842|-90.948180776022|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-92.903985897384||-94.644699447714|-94.644699447714|-94.644699447714|||-95.437859324711|-95.437859324711|-95.437859324711|-97.097621471901|-105.33069052433|-110.92298947148|-120.35887719054|87.455586844257|87.455586844257|||||||||||||87.455586844257|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049||69.415315185857|69.415315185857|69.415315185857|67.239239095397|52.765821217108|49.507423040182|49.507423040182|49.507423040182|49.507423040182|49.507423040182|49.507423040182|49.507423040182||49.230470044647|49.144966716275|49.049963018083|48.951321368408||48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|-53.887420701769|-53.93046744641|-53.978297162677|-54.031441291864||-54.090490324293|-54.156100360326|-54.229000400362|-54.310000444846|-54.400000494274|-54.500000549193|-54.611111721326|-54.734568579251|-54.871742865834|-55.024158739816|-55.193509710906|-55.381677456562|-55.590752729514|-55.823058588349
06816|1088701|/equities/nfc-indonesia|JKSE||2232.4322139896|2232.4322139896|2232.4322139896|2133.8135710996|1713.1261901106|1347.3624334562|1203.7360371736|1096.9289301929|997.42103354766|-1417.6146417503|-1417.6146417503|-1417.6146417503|-1417.6146417503|-1456.5162686114|-1493.629187346|-1524.58798594|-1538.1533177111|-1564.8925752346|||-1626.825083594|1209.2419978135|1209.2419978135|1209.2419978135|1117.2133309039|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1443.0589606836|-1443.0589606836|||-1443.0589606836|-1461.7321785373|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|||-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642||-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1532.9232616269|-1606.8591795855|-1704.0101995394|||||||-1735.0113328215|-1773.3459253573|-1785.3843615081|-1867.093735009|-1961.2152611211||-2107.1836234679|-2222.9818038532|-2315.2575598369|-2337.7861775965|-2346.7068639962|-2409.3965155513|-2420.0734822796|-2420.0734822796|-2420.0734822796|-2420.0734822796|-2420.0734822796|-2644.5260914218|||-2817.2512126909|-2873.0569029898|-2932.8410033221|-3045.3788925801|-3153.1987695334|-3265.7764105927|-3308.057297028|-3308.057297028|-3445.61921892|-3515.7027394074|-3515.7027394074|-3611.8919326749|-3710.9910363054|-3762.2122625616|-3889.1247361795|-3947.9163735328|-4070.6926002689||-4070.6926002689|-4070.6926002689|||-4070.6926002689|-4070.6926002689|-4159.1028891877|-4228.447654653|-4266.60850517|-4350.6761168555|-4482.4179076173|-4628.7976751303|-4709.2196390337|-4880.2440433707|-4954.8691893466|-4954.8691893466|-5038.3665148787|-5038.3665148787|-5038.3665148787|-5127.0739054208|-5194.5265615787|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789||-5245.0230314789|-5245.0230314789|-5245.0230314789|||-5384.9848063997|-5384.9848063997|-5384.9848063997|-5384.9848063997|-5522.2053404442|-6068.0059338268|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6242.2194358354|-6544.1327064838|-6686.6189389353|-6686.6189389353|-6686.6189389353|-6724.0210432614|-6785.0233814015|-6800.025979335|-6852.8066437056|-6958.6740485618|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-7367.9303699491|-7479.8523085791|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6287.832404511|6275.3693383456|6132.354820384|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049||6107.0270004049|5980.5888893887|5980.5888893887|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5823.4685787391|5567.6213038986|5567.6213038986|5567.6213038986|5567.6213038986|5567.6213038986|5506.4769183934|5506.4769183934|5212.7521315482|4862.7801461647|4726.2154851896|4726.2154851896|4726.2154851896|4726.2154851896|4726.2154851896|4726.2154851896|4713.1556724138|4713.1556724138||4713.1556724138|4670.1729693486|4525.1921881652|4490.4913201835|4329.7125779817|4305.2361977574|4258.595775286|4149.3157719581|4149.3157719581|-5035.6595407925|-5035.6595407925|-5084.0661564361|-5085.4520449829|-5085.4520449829
06817|101524|/equities/nippon-indosar|JKSE||-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1035.1739922611|-1037.4155469568|-1041.5607827174|-1041.5607827174|-1041.5607827174|-1041.5607827174|||-1041.5607827174|-1041.5607827174|-1041.5607827174|-1041.5607827174|-1051.1244231078|-1051.1244231078|-1062.082692342|-1065.3798670889|-1065.3798670889|-1085.9776300988|-1100.252922332|-1108.0588025911|-1115.8986695457|-1125.1651883841|-1136.5724315379|||-1152.0030018987|-1152.0030018987|-1162.503335443|-1178.2144519108|-1178.2144519108|-1178.2144519108|-1180.7938354564|-1199.6528832796|||-1199.6528832796|-1204.3365369773|-1206.2072633081|-1206.4287201335|-1206.4287201335||-1222.9763557038|-1223.0292841154|-1236.9769823504|-1242.4744248338|-1243.6103221314|-1243.6103221314|1150.5173907662|1150.5173907662|1150.5173907662|1150.5173907662|1149.0646799583|||||||1149.0646799583|1148.1274221759|1146.4565586334|1146.4565586334|1146.4565586334||1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|||1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1119.8184540958|-1167.0792011466|-1167.0792011466|-1167.0792011466|-1167.0792011466|-1167.0792011466||-1167.0792011466|-1167.0792011466|||-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.2062229004|-1175.2062229004|-1175.2062229004|-1188.0069143338|-1188.6813757207|-1188.6813757207|-1193.5348619119|-1194.4831799021|-1198.0368665579|-1198.3742961755|-1198.9942334369|-1198.9942334369|-1198.9942334369|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1202.6827783407||-1202.6827783407|-1202.6827783407|-1202.6827783407|||-1205.8199977239|-1205.8199977239|-1205.8199977239|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1217.2717975465|-1220.8575528294|-1224.841725366|-1225.9352504067|-1233.8169448964|-1239.7966054404|-1246.7184504893|-1255.7982783215|-1256.4425314683|-1260.2139238537|-1263.0154709485|-1271.562309813|-1271.562309813|-1273.6803442367|-1293.8114935963|-1316.457215107|-1352.45246123|-1355.2249569222|-1364.1388410247|-1367.0987122496|-1378.9985691663|-1382.220632407|-1389.9673693411|-1390.2415214901|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1414.2142160865|-1425.2380178738|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575||-1433.8786302575|-1450.4207002861|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1488.5049214248|-1501.1165793609|-1503.9710856307|-1503.9710856307|-1510.8012062564||1342.4230966981|1342.4230966981|1342.4230966981|1342.4230966981|1324.9145518868|1280.7383909853|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|||-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|||-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|85.090162787369|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|||||||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||85.090162787369|85.090162787369|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||84.989069763743|83.598966404159|83.387740449066|||82.435857954823|82.435857954823|82.435857954823|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|-89.257474333215|-89.257474333215|-89.257474333215|-89.257474333215|-89.508304814683|-89.787005349648|-91.09667261072|-91.440747345245|-91.823052605827|-92.219818031886|-92.219818031886|-93.910908924318|-94.062850523849|-94.062850523849|-94.236500582054|-94.651667313394|-96.112963681548|-96.12551520172|-96.861683557467|-97.457426174964|-98.661219592994|-98.661219592994|-98.661219592994|-98.661219592994|-100.56802176999|-101.79780196666|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-106.74161326102|-110.26845917891|-113.22696732361|-113.22696732361|-113.22696732361|-114.27403373285|-114.27403373285|-116.24572065784|-116.24572065784|98.61269682526|98.61269682526|98.61269682526||98.61269682526|98.61269682526|98.61269682526|98.61269682526|-114.14582054148|-114.14582054148|-114.14582054148|-114.55091171276|-114.61212412529|-115.45791569476|-117.28657299418|-117.96254076235|-117.96254076235|-117.96254076235|-117.96254076235|-119.68060084706|-120.82172944082|-120.82172944082|-121.41303271202|-122.07003634669|-122.13337371854|-122.70374857615|-123.11527619573|-123.57252910636|-124.21389711318|-124.21389711318|-124.21389711318|-124.21389711318|-124.21389711318||-124.51715692986|-124.51715692986|-124.85239658873|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-129.50855294101|-129.55191527774
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||-18.358853182812|-18.843170203125|-19.825744670139|-20.806382966821|18.609403744666|18.609403744666|18.591088812985|18.591088812985|18.591088812985|17.101209792205|-19.075793337389|-19.075793337389|-19.075793337389|-19.075793337389|-19.075793337389|-19.750881485988|-20.945423873319|-22.161582081466|||-23.401757868296|-25.335286520329|-27.261429467032|-29.17936607448|-31.0881845272|-32.986871696888|-35.540968552098|-38.045520613443|-40.495022903825|-43.550025448694|-46.500028276327|49.999968581859|49.999965090954|49.999961212171|49.999956902412|||49.999952113792|49.999946793102|49.999940881224|49.999934312471|49.999927013857|49.999918904286|49.999909893651|49.999899881834|||49.999888757593|49.999876397326|49.999862663695|49.999847404106|||49.999830449007|49.999811610008||49.999790677786||49.999767419762|49.999741577514|49.999712863904|49.999680959894|49.999645510993|49.999606123325|||||||49.99956235925|49.9995137325|49.999459702778|49.999399669754|49.999332966393||49.999258851548|49.99917650172|49.999085001911|49.998983335456|49.998870372729|49.998744858588|49.998605398431|49.998450442701|49.998278269668|49.998086966298|49.997874406998|49.997638229997|||49.997375811108|49.997084234565|49.996760260627|49.996400289586|49.996000321762|49.995555913069|49.995062125633|49.994513472925|49.993903858806|49.993226509784|49.99247389976|49.9916376664|49.990708518222|49.989676131358|49.988529034842|49.987254483158|49.98583831462||49.984264794022|49.982516437802|||49.980573819781|49.978415355312|49.976017061457|49.973352290508|49.970391433898|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648||49.968559809648|49.968559809648|49.968559809648|||49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|-53.812711322613|-54.236345914014|-54.707051015571|-55.230056683968|-55.811174093298|-57.456860103665|-58.507622337405|-59.564024819339|-59.62669424371|-60.696326937456|-60.773696597173|-60.859662885748|-60.955180984164|-62.561312204627|-62.955846645578|-62.955846645578||-62.955846645578|-63.784274050643|-64.260304500714|-64.789227223016|-64.806896053519|-64.806896053519|-64.806896053519|-66.118773392799|-66.278152802194|-66.278152802194|-66.278152802194|-67.142392002438|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-68.077901282205|59.572606205126|59.572606205126||59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126
06822|101528|/equities/nusa-raya-cipt|JKSE||-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-347.85892264712|-348.62102516347|||-351.02336129274|-351.47040143638|-352.96711270709|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-355.66196404853|-359.06884894281|-362.18760993645|-363.43067770717|-366.47853078575|||336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|||||||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475||-342.51698371475|-342.51698371475|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475||-342.51698371475|-342.51698371475|-342.51698371475|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-346.68553746083|-351.87281940092|-352.33857256642|-352.33857256642|-352.33857256642|-354.82539823015|-354.82539823015|-355.02822025572|-355.25357806191|-355.50397562435|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-356.68242330447|-356.68242330447|-356.68242330447|-356.68242330447|-356.68242330447|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.54728457006|-357.54728457006|-359.49698285563|-361.44109206181|-366.37899117978|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713||342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|335.54038196811|331.59779499756|331.59779499756|331.59779499756||331.59779499756|331.59779499756|331.31826542909|331.31826542909|330.34013935237|330.34013935237|330.34013935237|330.34013935237|322.04459928041|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941
06823|1153026|/equities/nusantara-almazia|JKSE||-53.033595552627|-53.370661725141|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.844299998138|-54.271444442375|-54.746049380417|-55.273388200463|-55.859320222737|-56.510355803041|-57.233728670046|-58.037476300051|||-58.930529222279|-59.922810246976|-61.025344718863|-62.250383020959|-63.611536689954|-65.123929655504|-67.671518093215|-67.671518093215|-72.483355670636|-72.483355670636|-74.81483963404|-77.413382264247|-77.413382264247|-78.514869182497|-79.96096575833|||-81.845517509255|-82.037714457965|-82.037714457965|-82.037714457965|-82.037714457965|-82.037714457965|-82.037714457965|-82.208571619961|||-82.796329248531|-82.796329248531|-82.796329248531|-82.796329248531|-84.162588053923||-85.013986726582|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|||||||-85.223366379433|-85.223366379433|-85.223366379433|-87.697307749842|-87.697307749842||-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|||-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-89.497008610935||70.54282994006|70.54282994006|||70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|66.087014996821|-101.83900329209||-101.83900329209|-101.83900329209|-102.65485946059|||-102.65485946059|-102.65485946059|-102.65485946059|-102.67206606732|-103.02451785257|-106.47168650286|-108.91298500318|-110.79220555909|-112.4913395101|-112.82371056677|-116.02634507419|-118.19593897133|-118.99548774592|-121.16165305102|-121.40183672336|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-126.17435695455|-129.91595217173|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689||-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.82481014431|-131.82481014431|-132.86090016035|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-142.61272201416|-145.34746890462|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221||-146.82760520221|-146.82760520221|-154.91956133578|-157.63284592865|-158.92538436517|-160.30335980059|-160.30335980059|-160.30335980059|-160.30335980059|-160.67039977843|-163.91155530937|-173.1795058993|-182.69945099922|-185.88827888802
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.70787940411|-300.17542156012|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968||176.80778089964|168.54668632776||168.54668632776|168.54668632776|168.54668632776|151.71854036417|121.90948929353|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282||110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||636.38811769861|628.53471320816|628.53471320816|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||||||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|611.56741653571|611.56741653571|611.56741653571|-744.46512948735|-744.46512948735|||-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735||-744.46512948735|-744.46512948735|||-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165||703.8425742165|703.8425742165|703.8425742165|||703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|659.95515045954|659.95515045954|659.95515045954|659.95515045954|-872.77141918575|-872.77141918575|-883.40030175914|-883.40030175914|-883.40030175914|-883.40030175914|-883.40030175914|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-910.43439394791|-911.40048635544|-911.40048635544|-915.15492142647|-915.15492142647|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422||-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-955.17757838246|-974.04639306477|-974.04639306477|-996.87302707631|-996.87302707631|-996.87302707631|-996.87302707631|-1009.0255856403|-1034.5686242473|-1034.5686242473|-1054.7717753736||-1054.7717753736|-1054.7717753736|-1071.6908615262|-1075.420816699|-1075.420816699|-1117.093600863|-1117.093600863|-1118.2252718534|-1118.2252718534|-1118.2252718534|-1118.2252718534|-1134.4002357385|-1134.4002357385|-1134.4002357385
06827|1114107|/equities/nusantara-voucher|JKSE||77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|75.319708576848|-99.703922135172|-102.50484214219|-102.50484214219|||-107.83871349132|-112.09857054591|-114.60952282879|-115.21546028246|-115.21546028246|-117.12828920273|-119.03143244748|-120.31143491461|-120.31143491461|-120.31143491461|-120.31143491461|-121.90159434957|-125.00177149952|-127.22419055503|-129.24910061669|||-130.80346088282|-130.80346088282|-130.80346088282|-130.80346088282|-130.80346088282|-133.33717875869|-137.2635319541|-142.84836883788|||-143.22040981987|-147.85601091097|-147.93686956986|-147.93686956986|-147.93686956986||-147.93686956986|-147.93686956986|-147.93686956986|-147.93686956986|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|||||||-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652||-163.11274602947|-170.69474818453|-170.69474818453|-171.40955508905|-171.40955508905|-171.40955508905|-171.40955508905|-171.40955508905|-172.3995056545|-181.05500628278|-189.11667364753|-194.01852627503|||-194.76978552473|-194.76978552473|-195.46642836081|-195.74901075516|-195.74901075516|-195.74901075516|-195.74901075516|-195.74901075516|-196.09054973273|-196.09054973273|-196.09054973273|-197.43394414748|-199.8154934972|-202.90610388577|-205.61789320641|-206.18258420545|-206.18258420545||-206.42509356161|-211.99394266865|||-211.99394266865|-215.6599362985|-219.39992922056|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077||193.73518663077|193.73518663077|193.73518663077|||193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|-281.47507823362|-281.47507823362|-281.47507823362|-281.47507823362|-281.47507823362|-281.47507823362|-289.97230914847|-297.85812127608|-299.39791252897|-310.66434725442|-316.5159413938|-321.68437932644|-339.42708814049|-351.47454237832|-429.0828248648|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659||284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|248.79598914623|201.8844323847||-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-323.44506048509|-349.38340053899|-377.42600059888|-389.7358032085|-389.7358032085|-433.15089245388|-458.16765828209
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|||55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|||55.628416238522|55.628416238522|55.628416238522|53.535081775953|53.535081775953|53.205646417726|53.006273797473|51.007745428979|||51.007745428979|50.008606032199|49.509562257999|49.461028667867|49.461028667867||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|||||||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037||-55.432190369037|-55.432190369037|||-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.445391452726|-55.445391452726|-55.445391452726|-55.550434947473||-55.667149941637|-55.796833268485|-55.940925853872|||-56.101028726525|-56.27892080725|-56.476578674722|-56.696198527469|-56.940220586077|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.577869016755|-59.602307428093|-59.602307428093|-59.891452697881|-60.903028022075|-60.903028022075|-61.725586691195|-62.417318545772|-63.185909495302|-63.539899439225|-64.655443821361|-66.506048690401|-67.175504786467|-67.175504786467|-67.175504786467|-67.175504786467|-68.195005318297|-69.327783686996|-72.586426318885|-75.484918132094|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|50.598213429311|-51.086856532066|-51.086856532066|-51.086856532066|-51.086856532066|-51.157553541929|-51.157553541929|-51.157553541929|-51.286170602144||-51.429078446826|-51.587864940918|-51.764294378798|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-52.180133810991|-52.422370901101|-52.691523223445|-52.990581359384||-53.358742418992|-53.358742418992|-53.731936021102|-54.572833441704|-54.572833441704|-54.572833441704|-54.572833441704|-55.580926046338|-55.812140051487|-56.069044501652|-56.354493890724|-57.171659878583|-57.857399865092|-58.341555405658
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8044.3408793994|8006.2120882216|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|||7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7922.192677934|7922.192677934|||7922.192677934|7909.38075326|7725.7008369555|7624.3898188395|7428.4886875994|7389.987430666|7310.442291723|7310.442291723|||7310.442291723|7251.8803241366|7190.7054784102|7190.7054784102|7190.7054784102||7190.7054784102|7190.7054784102|7190.7054784102|7190.7054784102|7038.2838649002|6906.4265165558|6879.3627961731|6875.2935755224|6875.2935755224|6817.6695137481|6817.6695137481|||||||6817.6695137481|6750.188348609|6571.5635907509|6571.5635907509|6571.5635907509||6571.5635907509|6571.5635907509|6571.5635907509|6571.5635907509|6469.7928786121|6461.3585440496|6461.3585440496|6461.3585440496|6393.1761600551|6326.0135160729|6326.0135160729|6326.0135160729|||6326.0135160729|6326.0135160729|6326.0135160729|6326.0135160729|6326.0135160729|6326.0135160729|6231.6816845255|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458||-6694.8602721458|-6694.8602721458|||-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6774.8447468286|-6851.2163853651|-6959.6848726279|-7026.0387473644|-7046.9874970715|-7059.1527745239|-7110.169749471|-7150.1886105233|-7214.098456137|-7248.9982845967|-7347.4980939964|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561||-7373.9721201561|-7373.9721201561|-7373.9721201561|||-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7533.5801335068|-7705.3668150076|-7800.4075722307|-7843.5084135896|-7928.8982373218|-7949.8696651757|-7949.8696651757|-7949.8696651757|-7949.8696651757|-7960.9662946397|-7970.5181051552|-8029.7423390614|-8187.2137100682|-8323.2930111869|-8384.2144568743|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8555.1271744892|-8555.1271744892|-8555.1271744892|-8555.1271744892|-8630.6968605435|-8703.5520672706|-8937.1770470104|-8937.1770470104|-8937.1770470104|-9260.752274456|-9385.4966351309|-9385.4966351309|-9678.3295945899|-9906.4773273221|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-10182.951934419|8801.3495911692|8801.3495911692|8801.3495911692||8801.3495911692|8801.3495911692|8801.3495911692|8646.004240287|8646.004240287|8646.004240287|8395.5602669856|7927.1574307072|7927.1574307072|7927.1574307072|7688.0030008731|7688.0030008731|7340.8366676368|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082||7251.4040791082|7222.3934212313|6866.5482458126|6732.2758286806|6688.6398096452|6587.3775662724|6526.2528514138|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1013.6386001924|-1083.1406117082|-1083.1406117082|-1083.1406117082|-1083.1406117082|-1083.1406117082|-1088.2117907869|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|||1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|||1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|||1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639||1034.0703862932|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|||||||-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1149.8531604647||-1149.8531604647|-1149.8531604647|-1156.2664235884|-1156.2664235884|-1156.2664235884|-1156.2664235884|-1156.2664235884|-1157.2404706538|-1158.1426983226|-1158.1426983226|-1158.1426983226|-1158.1426983226|||-1158.1426983226|-1158.1426983226|-1158.1426983226|-1158.1426983226|-1192.380775914|-1203.7564176822|-1236.1182418691|-1256.7817800853|-1256.7817800853|-1270.5908667614|-1295.6565186238|-1317.3961318042|-1319.579741844|-1319.579741844|-1319.579741844|-1352.8663798266|-1359.896765218||-1359.896765218|-1373.5349264107|||-1373.5349264107|-1373.5349264107|-1373.5349264107|-1390.038807123|-1413.6542301366|-1414.4708232327|-1414.4708232327|-1414.4708232327|-1429.0932376661|-1429.0932376661|-1429.0932376661|-1429.0932376661|-1434.5904168717|-1434.5904168717|-1457.0449076352|-1531.9943418169|1349.4514298557|1349.4514298557|1345.5015887286|1319.4462096984|1244.3846774427|1189.0385304919|1141.9872561021|1108.8747290023|1100.9693396427|1100.9693396427|1100.9693396427||1100.9693396427|1100.9693396427|1100.9693396427|||1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1081.0770440475|1071.1967156083|1069.6630173426|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1041.7240868122|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1116.1774276952|-1116.1774276952|-1116.1774276952|-1116.1774276952|-1131.0304752169|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431||1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1058.999140159|1057.4990446211|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273||-1120.4238119193|-1132.8378764324|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658
06832|1163264|/equities/pt-pakuan-tbk|JKSE||-546.07640226883|-551.63429666506|-551.63429666506|-551.63429666506|-553.37567489514|-553.37567489514|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|-555.65208675674|||-555.65208675674|-555.65208675674|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|475.53259901931|||475.53259901931|475.53259901931|472.87393555461|472.87393555461|472.87393555461|458.82050054099|458.82050054099|458.82050054099|||458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099||458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|||||||458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099||455.91166726776|-575.9314808136|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716||501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716||501.94456055716|501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-638.06920202579|-638.06920202579|-638.06920202579|-638.06920202579||-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-691.9852249592|-704.42802773244|-712.14225303604|-736.82472559561|-742.58302843956|-762.03669826618|-779.48522029576|-792.69780283427|-792.69780283427|-818.20716399292|-818.20716399292|-822.93764766176|605.90261370916|605.90261370916||605.90261370916|605.90261370916|605.90261370916|605.90261370916|605.90261370916|605.90261370916|604.33623745462|488.98470828291|353.87189809212|335.41322010236|329.25088901526|329.25088901526|323.61209890584|322.23566545093
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||383.10880723355|371.78756359283|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-396.97213411983|-402.52459346648|-403.3606594072|-410.28962156355|-414.60018270612|-414.60018270612|-414.60018270612|||-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|||-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-417.0002030068|-421.82708091043|||-421.82708091043|-421.82708091043|-421.82708091043|-421.82708091043|-423.06321112542||-423.06321112542|-423.06321112542|-428.58421126595|-428.58421126595|-429.14980969266|-429.14980969266|-429.14980969266|-431.16645521407|-438.6293946823|403.41224203195|403.41224203195|||||||403.41224203195|-429.40027429431|-429.40027429431|-429.40027429431|-429.40027429431||-429.40027429431|-429.40027429431|-429.40027429431|-429.40027429431|-429.88919366034|-430.36937488931|-430.36937488931|-433.62465691264|-433.62465691264|-433.62465691264|-433.90615744998|-433.90615744998|||-433.90615744998|-433.90615744998|-433.90615744998|-435.21420775032|-435.21420775032|-435.21420775032|-439.61013302508|-439.61013302508|-439.78903669454|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171||-441.42238131171|-441.42238131171|||-441.42238131171|-441.42238131171|-446.02486812412|-446.47207569347|-447.79268604132|-447.79268604132|-450.28214820483|-450.28214820483|-450.28214820483|-450.86684963559|-450.86684963559|-456.08253041431|-456.08253041431|420.08530648634|420.08530648634|420.08530648634|420.08530648634|416.2040820819|416.2040820819|415.33786897989|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749||415.00870479749|412.78744977498|402.09716641665|||397.99685157405|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-440.51812367267|-443.68680408074|-447.0964489786|-448.99210256379|-448.99210256379|-448.99210256379|-448.99210256379|-448.99210256379|-448.99210256379|-452.00259575776|-452.00259575776|-457.00288417529|-457.80696400497|-457.80696400497|-457.80696400497|-457.80696400497||-457.80696400497|-462.56329333885|-463.37356094932|-463.37356094932|-463.37356094932|-463.37356094932|-465.30395661036|-469.6710629004|-472.26789041366|-472.26789041366|-472.26789041366|-472.26789041366|-473.24430915266|-473.24430915266|-478.71589905851|-478.94025157524|-478.94025157524|-478.94025157524|-478.94025157524|-485.60027952804|-486.1005206146|-486.1005206146|-486.1005206146|-489.11168957178|-491.22453987898|-491.22453987898|-491.22453987898|-496.58282208775|467.32492421802||467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802
06834|1155744|/equities/palma-serasih-pt|JKSE||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||||||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|136.70379033761|134.94865593068|133.49850658965|131.16500732183|129.12778591314|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||180.16874764545|180.16874764545|173.74305293938|171.3869038949|171.3869038949|171.3869038949|169.54100432767|168.60111591963|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|||160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|139.70086172823|-166.26590964716|-166.26590964716|||-166.26590964716|-166.26590964716|-166.26590964716|-166.26590964716|-166.26590964716|-166.26590964716|-167.57323294129|-169.58136993477|||-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313||-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|||||||-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-179.12475021459||-184.91638912732|-188.8515434748|-192.16838163867|-194.90931293185|-195.87011376111|-195.87011376111|-195.87011376111|-196.10681704421|-196.10681704421|-196.10681704421|-196.10681704421|-196.10681704421|||-196.10681704421|-196.10681704421|-198.8409078269|-201.15656425212|-203.28507139124|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-209.4833164612|-217.64812940133|-220.35338442063|-220.35338442063||-220.35338442063|-220.35338442063|||-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-230.72598268958|-240.25109187732|-244.39010208591|-245.92605195791|-245.92605195791|-246.53833575051|-246.53833575051|-247.70926194501|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525||-254.74726156139|-256.52162079752|-256.52162079752|||-256.52162079752|-260.12019313789|-260.12019313789|-260.12019313789|-265.11134955295|-265.11134955295|-268.34594394772|-270.93993771969|-277.26659746632|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-286.08581558702|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-296.23645832172|-296.23645832172|-296.23645832172|-296.23645832172|-296.23645832172|-310.15162035747|-320.16249426848|-320.16249426848|-332.66683811425|-332.66683811425|-332.66683811425|-332.66683811425|-332.66683811425|250.49984569718|250.49984569718|250.49984569718|250.49984569718|250.49984569718||250.49984569718|201.33316188575|152.50618071942|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-192.70609482999|-201.72899425554|-204.30999361727||-204.34443735252|-211.49381928058|-217.43757697842|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-227.16114380332|-228.85326395471|-228.85326395471|-230.72584883857|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-236.63530147877|-238.8359902205|-238.8359902205|-238.8359902205|-238.8359902205|-238.8359902205|-238.8359902205||-250.70665580056|-254.22961755618|-256.58846395131|-257.98718216812|-265.09686907569|-265.32985452854|-267.62613173558|-267.62613173558|-267.62613173558|-267.62613173558|-267.62613173558|-271.14014637287|-276.48905152541|-283.87672391712
06836|101534|/equities/pan-brothers-t|JKSE||-17.020018380125|-17.020018380125|-17.020018380125|-17.020018380125|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|14.599108896074|13.721232106749|-15.492306041051|-15.492306041051|||-16.324784490056|-17.638649433396|-17.931832703773|-18.035369670859|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-19.468766390822|-19.854184878691|-21.226872087435|||-21.585413430483|-21.761570478314|-21.95730053146|-22.174778368289|-22.41642040921|-23.184911565789|-24.17773443955|-24.17773443955|||-24.17773443955|-24.17773443955|-24.530816043945|-24.655328449315|-24.655328449315||22.394656235414|22.394656235414|20.882951372682|18.536612636313|-21.945415887344|-21.945415887344|-21.945415887344|-21.945415887344|-23.16157320816|-24.901748009067|-25.83527556563|||||||-27.261417295145|-29.179352550161|-31.088169500179|-32.986855000198|-35.54095000022||-38.045500000245|-40.495000000272|-43.550000000302|-46.500000000336|-50.000000000373|-50.000000000415|-50.000000000461|-50.000000000512|-50.000000000569|-50.000000000632|-50.000000000702|-50.00000000078|||-50.000000000867|-50.000000000964|-50.000000001071|-50.00000000119|-50.000000001322|-50.000000001469|-50.000000001632|-50.000000001813|-50.000000002015|-50.000000002238|-50.000000002487|-50.000000002763|-50.000000003071|-50.000000003412|-50.000000003791|-50.000000004212|-50.00000000468||-50.0000000052|-50.000000005778|||-50.00000000642|-50.000000007133|-50.000000007926|-50.000000008806|-50.000000009785|-50.000000010872|-50.00000001208|-50.000000013422|-50.000000014913|-50.00000001657|-50.000000018412|-50.000000020457|-50.00000002273|-50.000000025256|-50.000000028062|-50.00000003118|-50.000000034645|-50.000000038494|-50.000000042771|-50.000000047523|-50.000000052804|-50.000000058671|-50.00000006519|-50.000000072433|-50.000000080481|-50.000000089424|-50.00000009936||-50.0000001104|-50.000000122666|-50.000000136296|||-50.00000015144|-50.000000168266|-50.000000186963|-50.000000207736|-50.000000230818|-50.000000256465|-50.000000284961|-50.000000316623|-50.000000351803|-50.000000390893|-50.000000434325|-50.000000482584|-50.000000536204|-50.000000595782|-50.00000066198|-50.000000735533|-50.000000817259|-50.000000908066|-50.000001008962|-50.000001121069|-50.000001245632|-50.000001384036|-50.000001537818|-50.000001708686|-50.00000189854|-50.000002109489|-50.000002343877|-50.000002604308|-50.000002893675|-50.000003215195|-50.000003572439|-50.000003969376|-50.000004410418|-50.000004900465|-50.000005444961|-50.000006049956|-50.000006722174|-50.000007469082|-50.00000829898|-50.000009221089|-50.000010245654|-50.00001138406|-50.000012648956|-50.000014054396|-50.000015615995|-50.000017351106|-50.000019279006|-50.000021421118|-50.000023801242|-50.000026445825|-50.00002938425|-50.000032649167|-50.000036276852|-50.000040307613|-50.000044786237|-50.000049762485|-50.00005529165|-50.000061435167|-50.000068261297|-50.000075845885|-50.000084273206||-50.000093636895|-50.000104040995|-50.000115601105|-50.000128445673|-50.000142717414|-50.000158574905|-50.000176194338|-50.000195771487|-50.000217523875|-50.000241693194|-50.000268547993|-50.000298386659|-50.000331540732|-50.000368378592|-50.000409309546|-50.000454788385|-50.000505320427|-50.000561467142|-50.000623852379|-50.000693169311|-50.000770188123|-50.000855764581|-50.000950849534|-50.001056499483|-50.001173888314|-50.001304320349|-50.001449244832|-50.001610272036|-50.001789191151||-50.001987990167|-50.002208877964|-50.002454308849|-50.002727009832|-50.003030010924|-50.003366678805|-50.003740754227|-50.004156393586|-50.004618215096|-50.005131350106|-50.005701500118|-50.006335000131|-50.007038889035|-50.007820987816
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|||54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|||54.208696704786|54.208696704786|54.208696704786|54.208696704786|-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|||-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624||-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|-74.592308266447|-74.592308266447|-74.592308266447|-77.509022551169|60.667318223451|60.667318223451|||||||60.667318223451|60.667318223451|60.667318223451|60.667318223451|60.667318223451||60.667318223451|60.667318223451|57.521380522779|57.521380522779|56.41264502531|55.478574105321|55.478574105321|53.849208463006|53.849208463006|53.849208463006|53.849208463006|53.849208463006|||48.832453847785|47.638831910845|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269||-67.454388545269|-67.454388545269|||-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-68.102727771288|-68.102727771288|-68.102727771288|-69.371247220592|-69.371247220592|-69.371247220592|-69.371247220592|-69.371247220592|-71.245830245103|-72.495366939003|-72.549835727164|-72.549835727164|-75.499817474627|-76.277574971808|-78.664257126958|-78.664257126958|-78.664257126958|-78.664257126958||-78.664257126958|-78.664257126958|-79.96028569662|||-80.290476168667|-80.290476168667|-81.235221081847|-81.235221081847|-81.235221081847|-82.727326586896|-82.727326586896|-82.727326586896|-85.530362874329|-91.255958749255|-92.817038179019|-92.817038179019|-92.817038179019|-92.817038179019|-97.038466970004|-97.038466970004|-97.038466970004|-97.038466970004|-98.501136476116|-98.501136476116|-98.501136476116|-98.501136476116|-98.501136476116|-98.501136476116|-101.73493384236|-101.73493384236|-101.73493384236|-101.73493384236|-101.73493384236|-101.73493384236|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.50524707208|-102.50524707208|-106.56138563564|-107.62376181738|-112.60340965109|-112.60340965109|-114.89579304398|-114.89579304398|-114.89579304398|-114.89579304398|-114.89579304398|-114.89579304398|-122.10643671553|88.184832795844|88.184832795844|88.184832795844|88.184832795844|88.184832795844||88.184832795844|88.184832795844|88.184832795844|88.184832795844|88.184832795844|88.184832795844|79.094258662049|69.382509624499|68.675937808023|68.675937808023|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|62.636822213882|56.152024682091|52.72447186899||50.416665598045|50.416665598045|50.416665598045|50.416665598045|50.416665598045|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.073222843257|47.570950402273
06839|1057073|/equities/panca-budi-idaman|JKSE||-496.08087964102|-496.20097737891|-502.77886375435|-505.53207083816|-508.70230093129|-512.55811214588|-518.62012460653|-526.68902734059|-534.32114148955|-547.80126832172|-556.89029813524|-562.65588681694|-572.3954297966|-588.43936644066|-601.26596271185|-615.62884745761|-616.80983050845|-634.23314500939|||-665.48127223266|-688.53474692518|-716.81638547242|-745.12931719158|-773.81035243509|-792.78928048343|-803.21031164825|-834.01145738695|-883.67939709661|-939.42155232957|-1002.0239470329|-1062.3321633698|1729.486463158|1729.486463158|1729.486463158|||1729.486463158|1729.486463158|1693.8738479533|1629.535281136|1629.535281136|1629.535281136|1629.535281136|1584.2058679289|||1582.6924295418|1582.6924295418|1545.4915883798|1534.157320422|1520.4525782467||1484.6695313852|1468.5796040949|1468.5796040949|1468.5796040949|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|||||||1464.2727704973|1432.5253005525|1406.9725561695|1386.0288921955|1386.0288921955||1386.0288921955|1386.0288921955|1381.6987691061|1360.2208545623|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|||1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379||1355.709476379|1355.709476379|||1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1349.9549737544|1348.8388597271|1338.5924001744|1338.5924001744|1338.5924001744|1338.4360001938|1332.4288891042|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863||-1395.2012240863|-1395.2012240863|-1395.2012240863|||-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1403.2988597489|-1414.2209552766|-1420.5232836407|-1424.466095529|-1424.466095529|-1424.466095529|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1454.5265036265|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1464.6200393833|-1464.6200393833|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1483.1057313436|-1491.0162032068|-1491.0162032068||-1491.0162032068|-1491.0162032068|-1491.0162032068|-1491.0162032068|-1491.0162032068|-1493.3513368965|-1500.945929885|-1509.2022357819|-1509.2022357819|-1509.2022357819|-1510.5024842021|-1521.947204669|-1523.6693884802|-1523.6693884802|-1528.2203756748|-1528.2203756748|-1528.2203756748|-1528.2203756748|-1528.5781951942|-1531.7602128865|-1531.7602128865|-1531.7602128865|-1533.344680985|-1538.7163122055|-1541.686805192|-1541.686805192|-1543.26311688|-1544.6922042249|-1544.6922042249||-1544.6922042249|-1555.4913380277|-1561.1014866974|-1568.0414769047|-1568.0414769047|-1568.0414769047|-1568.0414769047|-1568.0414769047|-1585.0460854497|-1593.1067616107|-1596.3355081614|-1596.3355081614|-1604.2616757349|-1640.2907508165
06840|943654|/equities/panca-global-s|JKSE||-80.218696550329|-82.160077572467|-82.160077572467|-82.160077572467|-82.90008619163|-83.703821936393|-83.703821936393|-83.703821936393|-84.115357707103|-86.239286341226|-87.26102378769|-87.26102378769|-87.26102378769|-89.234470875211|-90.487001080507|-90.487001080507|-91.755556889515|-91.755556889515|||-94.839507655017|-97.988341838908|-104.48704648768|-112.31894054186|-132.52104504651|88.198838837208|-103.55081625036|-103.55081625036|-104.97159922323|-104.97159922323|-104.97159922323|-104.97159922323|-105.72419657189|-105.72419657189|-106.58244063543|||-107.48048959492|-108.70054399436|-110.55615999373|-112.2290666597|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|||-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954||-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|||||||-114.9238150106|-121.24868334511|-126.16520371679|-130.73911524088|-130.9651786569||-130.9651786569|-130.9651786569|-134.96130961878|-140.15886093111|-140.15886093111|-140.15886093111|-143.50984547901|-145.23316164334|-148.14795738149|-149.10884153499|-151.89871281666|-158.80653949872|||-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-164.28504388747|-169.03893765274|-170.82104183638|-171.24560204043|-175.64889140793|-175.64889140793||-176.38791515012|-176.38791515012|||-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012||-176.38791515012|-176.38791515012|-176.38791515012|||-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-181.59768350014|-183.21964833349|-188.63294259276|-191.48104732529|-194.79141645098|-194.79141645098|-200.3906375938|-200.3906375938|-203.045152882|-209.99461431333|-215.10512701481|-218.67236334979|-220.80262594421|-222.77484684471|-222.77484684471|-231.13871871634|-236.98746524038|-250.81940582264|-254.89919528297|-254.89919528297|-254.89919528297|-254.89919528297|-254.89919528297|-256.12246331231|-256.12246331231|-259.35829256924|-264.39810285471|-266.22011428301|-274.46679364779|-277.85199294199|-279.27999215776|-280.86418784909|-280.86418784909|-291.73798649899|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-304.28156716434|-304.28156716434|-304.28156716434|-304.28156716434|-304.28156716434|-304.28156716434|-334.64618573815|-343.60687304239|-350.67430338044|-351.86033708937|-356.51148565486|-360.45720628318||-368.06356253686|-370.07062504096|-375.63402782329|-380.5933642481|-383.88151583122|-390.86835092358|-399.40927880398|-401.99910963454|-401.99910963454|-405.03593782042|-405.03593782042|-413.37326424491|-427.08140471656|-427.75711635174|-429.50790705749|-444.45323006387|-448.05914451541|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-471.09742607189|-491.10825119099|-495.23139021221|-505.37328594899||-505.37328594899|-505.37328594899|-505.37328594899|-505.37328594899|-505.37328594899|-505.37328594899|-524.9703177211|-562.96701969011|-577.85224410012|-589.57182912981|-589.57182912981|-589.57182912981|-589.57182912981|-589.57182912981
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||174.75539423257|174.75539423257|174.06171960459|174.06171960459|174.06171960459|174.06171960459|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-222.97617304503|-223.97352560559|-226.41502845066|||-237.35003161184|-240.61114623538|-244.12349581709|-245.19277313009|-247.71419236677|-253.79354707419|-254.77060786021|-255.24511984468|-261.60568871631|-263.22424637224|-263.22424637224|-263.22424637224|-263.22424637224|-263.22424637224|-263.22424637224|||-265.13805152471|-265.59783502746|-268.33092780829|-268.55957175348|-268.55957175348|-268.55957175348|-271.62910093023|-271.62910093023|||-273.77983680876|-273.77983680876|-273.77983680876|-273.77983680876|-289.53315200973||-297.03683556637|-298.15203951819|-310.50226613132|-321.55807347924|-332.17563719916|-336.92734320303|-336.92734320303|-336.92734320303|-336.92734320303|-336.92734320303|-336.92734320303|||||||-345.58593689225|-346.98437432473|-351.76041591636|-356.28935101818|-368.35713445567||-368.35713445567|-368.35713445567|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|||-372.09599931825|-374.21777702028|-376.90864113365|-381.00960125961|-394.78844584401|-396.75772876697|-396.75772876697|-396.75772876697|-396.75772876697|-414.73080974107|-422.81201082342|-437.01334535935|328.47081546333|328.47081546333|328.47081546333|328.47081546333|328.47081546333||328.47081546333|314.82637448783|||314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|289.69597165315|276.55107961461|262.27897734957|252.51025699529|252.51025699529|252.51025699529|247.43241604357|247.43241604357|245.03601782619|239.00551142138|239.00551142138|239.00551142138|-303.17323948146|-303.17323948146||-303.17323948146|-303.17323948146|-303.17323948146|||-303.17323948146|-303.17323948146|-303.17323948146|-303.17323948146|-311.63693275717|-316.93817936512|-316.93817936512|-316.93817936512|-320.66691270936|-320.66691270936|-320.66691270936|-324.8349839575|-324.8349839575|-324.8349839575|-324.8349839575|-324.8349839575|-324.8349839575|-331.37065075065|-331.37065075065|-331.37065075065|-331.37065075065|-337.07850083405|-342.30944537117|-344.89938374574|-353.5548708286|-358.94985647623|-370.38872941803|-380.76525490892|-393.5169498988|-397.24105544311|-397.37411197689|-397.37411197689|-397.37411197689|-397.37411197689|-397.37411197689|-397.37411197689|-401.1934577521|-419.17597678785|-419.17597678785|-419.17597678785|-419.17597678785|-419.17597678785|368.24162089093|314.82402321215|247.02669245794|-275.08145282451|-276.20161424945|-281.0017936105|-284.508693553|-284.508693553|-284.508693553|-284.508693553|-284.508693553|-284.508693553|-286.12077061445|-287.29724767216|-287.29724767216|-289.21916408018|-292.13060166637|-292.13060166637|-292.13060166637||-292.13060166637|-292.13060166637|-292.13060166637|-292.92289074041|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-297.66776793989|-299.07529771099|-300.52810856777|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144||-304.90125237938|-306.49537330788|-306.49537330788|-307.66152589764|-312.29058433071|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||306.75034338915|306.75034338915|306.75034338915|300.83371487684|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|||-367.52369637286|-373.47077374762|-380.63419305291|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|282.52340611036|||261.22433641188|261.22433641188|261.22433641188|261.22433641188|261.22433641188|261.22433641188|261.22433641188|259.85811021714|||259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714||259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|||||||259.85811021714|259.06456690793|257.84951878659|253.38835420732|249.44940437025||249.44940437025|249.44940437025|249.44940437025|243.27711596695|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|||-263.47949205091|-263.47949205091|-265.75499116768|-268.28332351964|-272.31480391071|-274.46089323413|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743||-276.00335289743|-276.00335289743|||-276.00335289743|-276.00335289743|-276.00335289743|-276.89261433047|-279.86504023385|-279.86504023385|-279.86504023385|-281.85807436277|-281.85807436277|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553||-282.39452407553|-282.39452407553|-282.39452407553|||-282.39452407553|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.92916086589|-284.58795651766|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.85653587996|-293.84059542218|-294.82288380243|-295.46987089158|-296.18874543509|-299.65416159455|-300.64631220103|-300.64631220103|-300.64631220103|-302.16256911225|-303.95841012472|-305.41779027744|-305.41779027744|278.61283434674|278.61283434674|278.61283434674||278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674||278.61283434674|277.88004240338|277.88004240338|277.08831337202|277.08831337202|277.08831337202|277.08831337202|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599
06843|101537|/equities/panin-sekurita|JKSE||-1774.7462595496|-1779.4402883884|-1785.6670227018|-1785.6670227018|-1798.2411363353|-1809.1568181503|-1814.3409090559|-1828.7121211732|-1881.0690235258|1782.9788627491|1772.1987363879|1738.5541515421|1680.8935017134|1672.8006193993|1672.8006193993|1632.8340215548|1617.8313156065|1617.8313156065|||1617.8313156065|1617.8313156065|1617.8313156065|1617.8313156065|1617.8313156065|1617.8313156065|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1614.249659745|||1609.5983453642|1609.5983453642|1608.7754030422|1608.7754030422|1608.7754030422|1608.7754030422|1608.7754030422|1608.7754030422|||1608.7754030422|1608.7754030422|1601.1393367136|-1661.4819855868|-1661.4819855868||-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|||||||-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868||-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1662.4799839853|-1665.171445796|-1665.171445796|-1665.171445796|-1668.7471774222|-1668.7471774222|||-1668.7471774222|-1668.7471774222|-1668.7471774222|-1682.2190860247|-1686.3545400274|-1686.5050444749|-1692.5056049721|-1695.5617833023|-1697.5686481137|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023||-1704.8347970023|-1704.8347970023|||-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1623.8576351346|1623.8576351346|1623.8576351346|1619.8418168163|1617.9584923278|1617.9584923278|1617.9584923278|1617.9584923278|1599.1205470309|1592.9117189232|1592.6796876924|1581.5885418805|1575.0983798672|1562.053755408||1560.6152837867|1560.1280930963|1558.7534367737|||1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1544.3271926523|1530.423284276|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1623.6423249788|-1623.6423249788|-1633.4914721987|-1635.268302443|-1643.3536693811|-1644.2818548678|-1653.9242831865|-1658.8571397364|-1658.8571397364|-1675.1190441516|-1679.576715724|-1692.8630174711|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1731.1955472661|-1731.1955472661|-1739.6617191846|-1741.8463546495|-1747.0515051662|-1747.2794501846|-1747.5327224273|-1747.8141360304|-1749.1461938905|-1749.1461938905|-1749.1461938905|-1749.1461938905|-1749.1461938905|-1753.6650141146|-1753.6650141146|-1753.6650141146||-1753.6650141146|-1753.6650141146|-1753.6650141146|-1753.6650141146|-1753.6650141146|-1753.6650141146|-1754.6277934607|-1755.6975482896|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1763.2293410694|-1764.6992678549|-1766.3325198388|-1770.6472442653|-1771.8302714059|-1773.6176190197|-1773.6176190197|-1781.2417989107|-1789.0639492725|-1789.0639492725|-1792.2932769695|-1793.381418855||-1799.4772549451|-1799.4772549451|-1799.4772549451|-1804.9747277168|-1807.4719196853|-1816.3576885392|-1828.175209488|-1834.6391216533|-1840.9879129482|-1844.3677937631|-1844.3677937631|-1846.0362051231|-1846.0362051231|-1846.0362051231
06844|101536|/equities/paninvest|JKSE||849.98218897081|849.98218897081|849.98218897081|840.25798774534|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|||833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|825.40642399204|824.61824888005|||-907.25182780393|-907.25182780393|-907.25182780393|-907.25182780393|-907.25182780393|-907.25182780393|-915.55781210362|-915.55781210362|||-924.78645789291|-925.87384210324|-936.52649122582|-951.65484106968|-951.65484106968||-951.65484106968|-951.65484106968|-962.67204563298|-973.52449514775|-983.91610571973|-989.90678413303|-994.06309348114|-999.79232609016|-1021.1942297409|-1021.1942297409|-1027.1602552677|||||||889.2330781299|889.2330781299|889.2330781299|889.2330781299|889.2330781299||889.2330781299|889.2330781299|889.2330781299|854.98119792211|-900.28780631884|-900.28780631884|-900.28780631884|-900.28780631884|-900.28780631884|-900.28780631884|-906.37383496153|-906.37383496153|||-912.16575440539|-912.16575440539|-912.16575440539|-917.12861600599|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622||-919.95077714622|-919.95077714622|||-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-927.72308571802|-931.04701940496|-931.04701940496|-947.83002156107|-959.2555795123|-983.61731056922|-1024.2970117436|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431||-1024.4467244431|-1024.4467244431|-1024.9408049368|||-1029.1008943742|-1031.7787715269|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1035.4327801417|-1041.869755713|-1043.7280934728|-1043.7280934728|-1048.004929318|-1048.004929318|-1048.004929318|-1051.9499214644|-1057.1665794049|-1062.1295326721|-1065.6994807468|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1073.554942739|-1080.8943808212|-1085.7447505276|-1085.7447505276|-1085.7447505276||-1085.7447505276|-1092.4941672529|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209||1021.1465788209|1021.1465788209|1021.1465788209|1018.424140864|1018.424140864|1018.424140864|1018.424140864|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541
06845|101538|/equities/panorama-sentr|JKSE||381.48061293012|-399.14390321763|-399.14390321763|-399.14390321763|-399.14390321763|-399.14390321763|-399.14390321763|-399.68383113287|-399.68383113287|-402.19392033664|-402.19392033664|-402.19392033664|-402.19392033664|-403.88213370738|-405.49646136714|-405.49646136714|-409.77384596349|-415.08205107054|||391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|||391.10810424253|391.10810424253|390.34233804726|390.04704227473|386.27449141637|377.08276824041|374.53640915601|-399.74446788936|||-399.74446788936|-399.74446788936|-399.74446788936|-399.74446788936|-400.71607543262||-401.90675048069|-408.11861164521|-410.57623516135|-417.97359462372|-422.52621624858|-428.91801805397|-436.77643080106|-436.77643080106|-436.77643080106|-446.52936755673|-458.69929728526|||||||-463.22144142807|-466.24604603119|-476.38449559021|-477.33348656652|-477.33348656652||-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-489.48165174057|441.18632351461|441.18632351461|441.18632351461|||441.18632351461|441.18632351461|441.18632351461|441.18632351461|441.18632351461|441.18632351461|441.18632351461|436.09591501623|425.43990557359|408.26656174843|400.40729083159|392.23032314621|-442.98893923086|-442.98893923086|-442.98893923086|-442.98893923086|-442.98893923086||-442.98893923086|-446.54326581206|||-449.4608219902|-449.4608219902|-454.956468878|-462.65496416736|-462.65496416736|-462.65496416736|-464.87032613254|-464.87032613254|-478.63369570282|-495.25966189202|-500.84406876891|-511.71563196546|-520.12847996162|-521.12158019953|-521.12158019953|-527.91286688837|-536.90318543152|-546.55909492392|-552.43098138755|-552.43098138755|-554.25664598617|-555.61849554018|-595.29832837798|-628.10925375331|-630.01028194813|-650.67809105348|-679.94622082656||-692.0713059742|-692.0713059742|-692.0713059742|||-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-716.18203919008|-732.10457922591|-732.10457922591|-736.67340942636|-751.88543633637|-776.77773633728|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113||-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-793.6223676113|-798.09766106117|-829.99350171076|737.66763009045|737.66763009045|737.66763009045|737.66763009045|737.66763009045|737.66763009045|731.65570077866|731.10911061996|708.38343427174|-743.9823362055|-743.9823362055|-743.9823362055|-743.9823362055|-743.9823362055||-743.9823362055|-743.9823362055|-743.9823362055|-745.00560826114|-745.00560826114|-745.00560826114|-745.00560826114|-755.27011350847|-759.48402165546|-763.09947786479|-767.11665143071|-769.18021423616|-778.93465033944|-782.86223281382
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||-296.70351353737|-297.84078296061|-297.84078296061|-297.84078296061|-297.84078296061|-297.84078296061|-297.84078296061|-299.53183081557|-299.53183081557|-301.36870090619|-301.59098877308|-301.59098877308|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||||||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528||-305.54856081528|-305.54856081528|-305.54856081528|-306.71427261146|-306.71427261146|-306.79363623495|-306.91806942587|-306.91806942587|-307.55427904783|-307.55427904783|-307.55427904783|-308.3379122852|||-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-312.15323587245|-312.39248430272|-312.65831589191|-313.83521463854|-313.83521463854|-313.83521463854|-313.83521463854||-313.83521463854|-314.26134959838|||-314.59425876343|-314.59425876343|-316.00525773263|-316.00525773263|-317.89473081404|-318.12994624696|-318.12994624696|-318.12994624696|-318.90116820613|-318.90116820613|-320.05921564626|-320.05921564626|-320.05921564626|-323.95468405141|-325.28298227934|-326.31442475482|-328.12713861647|-328.25237624052|-329.16930693391|-330.6325632599|-331.25840362211|-334.39822624679|-337.66469582977|-339.0718842553|-340.63542695033|-341.37269661148|-343.63632956831||-346.70703285368|-348.67448094853|-349.3049788317|||-352.22775425745|-356.47528250827|-361.41698056475|-363.3522006275|324.83088819167|316.3676535463|316.00541616567|316.00541616567|316.00541616567|316.00541616567|-338.277263993|-338.277263993|-340.08584888111|-340.3176098679|-341.0303457825|-341.0303457825|-341.0303457825|-341.0303457825|-344.03371753611|-345.51076239025|-345.51076239025|-347.78973598917|-350.32192887686|-354.13547652984|-357.66108213561|-357.66108213561|-360.73453570623|-364.19078482251|-364.19078482251|-367.54531646945|-372.27257385495|-372.48807153117|-372.48807153117|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|320.03407290611|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662||-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-352.44777492176|-352.44777492176|-354.94197213529|-360.37996903921|-363.53329893245|355.21598459198|355.21598459198|355.21598459198|355.21598459198|355.21598459198|355.21598459198|353.23998287998|348.48146034565|348.48146034565|347.30927345082|347.30927345082|347.30927345082|347.24601660595|347.24601660595|347.13088469871|347.13088469871|346.81590703544|346.81590703544||344.12878559494|342.24541431474|342.24541431474|339.92026458609|339.92026458609|336.24473842899|334.38304269888|333.31449188764|332.01610209738|331.68455788598|328.36702041973|328.36702041973|328.36702041973|324.29668935525
06847|101540|/equities/pelangi-indah|JKSE||73.198180007035|72.405160502512|72.405160502512|72.283511669458|71.426124077175|71.195693419084|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.489229213062|70.489229213062|70.489229213062|70.489229213062|||70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|||70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|66.573122485262|66.573122485262|||65.303469428069|63.614966031187|-104.94678158008|-104.94678158008|-104.94678158008||-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|||||||-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-116.60753508898||-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|||-120.77143752319|-120.77143752319|-122.24604169244|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-125.4502216557|-125.4502216557|-125.4502216557||-125.4502216557|-127.98175513049|||-127.98175513049|-130.8130612561|-130.84784584011|-133.71982871124|-134.41092079026|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004||-134.78884323004|-134.78884323004|-134.78884323004|||-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-137.6542702556|-140.060300284|-142.40033364889|-144.00037072099|-146.16707857888|-148.74119842098|-149.45922610201|-149.45922610201|-149.45922610201|-149.45922610201|-149.45922610201|-151.84358455779|-152.99287173088|-153.75222459654|-153.75222459654|-153.75222459654|-154.28024955172|-155.14472172413|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-159.13774051912|-159.13774051912|-159.13774051912|-159.13774051912|-161.50338335694|-161.50338335694|-164.50375928549|-169.05973253943|-169.96087873714|-169.96087873714|-169.96087873714|-169.96087873714|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936||137.16824194936|137.16824194936|118.96471327707|-148.84500579167|-148.84500579167|-148.84500579167|-148.84500579167|-148.84500579167|-148.84500579167|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-152.0041153197|-152.17123924412|-155.69026582679|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926||-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.58461685474|-158.1606747866|-158.1606747866|-158.1606747866|-158.1606747866|-158.1606747866|-158.511860874|-162.51317874888|-163.51464305432|-165.73849228257
06848|101541|/equities/pelat-timah-nu|JKSE||-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-317.97430617784|-317.97430617784|-321.08256241983|-333.7584026887|-345.39822520966|-349.182994086|-349.182994086|-354.31443787334|-361.34937541482|||-363.17206841336|-363.17206841336|-369.80502273254|-369.80502273254|-375.33891414727|-381.17149894724|-381.17149894724|-382.38456660153|-382.38456660153|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|||-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-418.61808582005|-443.24231757783|-458.49146397536|||-461.76829330596|-476.10739822491|-476.10739822491|-476.10739822491|-488.11933136101||-516.24370151224|423.13123270094|423.13123270094|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|||||||-482.55869827484|-482.55869827484|-519.2874425276|-562.097158364|417.63078413717||417.63078413717|417.63078413717||||||403.45158535453||403.45158535453|335.72398372726|256.80442636362|||-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205||-282.97428448205|-283.41587164673|||-285.79541294081|-286.99490326757|-291.43878140841|-293.33182889927|-293.33182889927|-306.59092099918|-308.21213444354|-309.12459382615|-316.13843758462|-316.26493064957|-321.1832562773|-321.52253861395|-321.52253861395|-322.12659088143|-322.12659088143|-329.58510097936|-330.53900108818|-336.23333467676|-336.23333467676|-343.92592741863|-344.8065860207|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308||-345.83502208308|-345.83502208308|-345.83502208308|||-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-350.20167638282|-350.20167638282|-350.20167638282|-353.2240848698|-364.91564985534|-368.57294428371|-370.52549364856|-372.74665726526|-372.74665726526|-372.74665726526|-372.74665726526|-372.74665726526|-374.16295251695|-375.73661390773|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-386.40731783256|-386.56368648063|-388.73742942292|-390.59714380324|-391.91288493102|-391.91288493102|-391.91288493102|-391.91288493102|-392.56987214558|-394.8640396859|-394.8640396859|-396.73782187322|-400.37535763691|-404.19484181879|-408.10537979865||-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-420.94524806815|-422.53734329401|-422.53734329401|-429.0414925489|-432.60165838766|-434.22406487518|-442.01213972745|-442.01213972745|-442.01213972745|-442.01213972745|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678||-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678
06849|101542|/equities/pelayaran-nasi|JKSE||-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|||-60.614075165041|-61.404527961157|-65.78280884573|-69.425343161922|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|||||||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.522598040602|59.3437558856|59.3437558856|59.3437558856|57.159728761778|56.955254179753|55.728060199725|55.695136049044|||55.695136049044|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807||55.489592304807|55.489592304807|||55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.458288483961|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978||-72.657768599978|-72.657768599978|-72.657768599978|||-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.897520666642|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195||63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|62.761986067994|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|58.305468878002|57.226549848434|57.226549848434|57.226549848434|57.226549848434|57.226549848434||57.226549848434|57.140610942705|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026
06850|101253|/equities/pelayaran-nell|JKSE||-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-481.40319760214|||-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|||-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|||-485.89244178015|-490.99160197795|-496.99066886438|-507.21185429376|-508.52080777008||-508.52080777008|-508.80089752231|-517.00099724701|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|||||||485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564||485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|||481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946||481.22162989946|481.22162989946|||481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|479.41292211051|474.3476912339|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543||-516.29238327543|-516.29238327543|-516.29238327543|||-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-530.43598141714|-542.87331268571|-549.41479187301|-551.46087985891|-553.28986650989|-555.32207389988|-556.58008211098|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-571.99625634896|-579.71806260995|-586.63118067773|-586.95207491077|-586.95207491077|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-590.7761506941|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-615.12341091344|524.1167448148|524.1167448148|524.1167448148||524.1167448148|524.1167448148|524.1167448148|524.1167448148|524.1167448148|524.1167448148|524.1167448148|503.46304979422|497.4589442158|497.11739709332|497.11739709332|497.11739709332|497.11739709332|497.11739709332|497.11739709332|497.11739709332|494.01933010368|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|486.27106537731|486.27106537731|486.27106537731|486.27106537731||486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|466.99391684131
06851|1056131|/equities/pelita-samudera|JKSE||424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|422.85786527356|419.45660531353|419.45660531353|419.45660531353|417.99580902905|417.99580902905|415.43978781006|409.37754201117|-435.80667274627|-435.80667274627|-435.80667274627|-435.80667274627|||-436.00741416252|-436.00823795836|-437.23137550928|-442.03486167698|-446.70540186331|-451.22822429257|-452.03136032508|-459.81262258342|-465.79180287047|-467.9908920783|-477.43432453144|-501.14924947938|454.05638946736|451.50709940817|448.34122156464|||-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|||-481.00878628379|-482.34309587088|-483.2701065232|-486.74456280355|-494.3828475595||-498.53649728833|-512.26277476482|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|||||||486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355||486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|482.25718212136|482.25718212136|482.25718212136|482.25718212136|||482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136||482.25718212136|482.25718212136|||482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|481.39686902373|475.60770550514|475.60770550514|475.60770550514|475.60770550514|475.60770550514|472.40553359876|472.40553359876|472.40553359876|472.40553359876||472.40553359876|472.40553359876|472.40553359876|||472.40553359876|472.40553359876|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163|-505.02195895737|-506.8021766193|-515.113529577|-517.01503286333|-518.2389254037|-519.59880600411|-522.10978444901|-524.12198272112|-525.91331413458|-527.57034903842|-530.30038782047|-532.00043091163|-532.88936767959|-535.32151964399|-541.0794662711|-542.58829585678|-545.2647731742|-548.79419241578|-554.77132490642|-555.90904309435|-555.90904309435|-557.62115899372|-562.41239888191|-565.77456652087|-565.77456652087|-574.52729613431|-575.91921792701|-578.79913103001|-583.99903447778|-591.81979565159|-591.81979565159|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|552.10519826728|552.10519826728|552.10519826728||552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728||552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728
06852|101250|/equities/p-graha-lestar|JKSE||-133.10078938246|-133.10078938246|-133.10078938246|-133.55526664261|-133.55526664261|-133.55526664261|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|||-135.1568655536|-135.1568655536|-135.50762839288|-135.89736488098|-136.16150721077|-136.16150721077|-136.16150721077|-136.16150721077|-136.17945245641|-138.75494717378|-138.75712918215|-138.75712918215|-138.75712918215|-140.11903242461|-140.4655915829|||-143.73954620322|-147.32171800358|-148.6352422262|-149.14227435333|-149.14227435333|-149.18182018929|-149.18182018929|-149.74298788802|||-149.74298788802|-150.34936776298|-150.34936776298|-153.38818640332|-153.93131822591||-154.20146469545|-156.77940521717|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|||||||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905||-156.95233052905|-156.95233052905|||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-164.2803672545|-165.23502130186||-165.23502130186|-167.03891255762||||-169.83732861127|-169.83732861127|-169.83732861127|-170.15258734586|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-173.40606101317|-179.34006779241|-184.43340865824|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-188.07884262341|-188.07884262341|-188.07884262341|-192.53204735934|-196.25783039927|-197.61981155474|-200.57756839416|-201.91952043795|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826||-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-215.79136204251|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-218.11494850619|-219.26536852616|-219.26536852616||-223.62818725129|-224.36465250143|-225.29405833493|-227.7711759277|-227.92120484901|-227.92120484901|-233.087907221|-233.087907221|-233.98656357889|-235.65173730987|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764
06853|101531|/equities/p-jaya-ancol|JKSE||677.659404742|672.7276601753|672.7276601753|670.80851130589|656.17612367322|642.14013741468|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-693.15692604611|||-699.45299511866|-699.45299511866|-701.33666124295|-704.81851249217|-705.0761249913|-708.97347221256|-714.10305211427|-714.10305211427|-717.42082321943|-717.42082321943|-717.42082321943|-717.42082321943|-727.41202579936|-744.06891755485|-749.79879728316|||-755.60977475907|-755.76058726946|-755.76058726946|-755.76058726946|-755.76058726946|-755.76058726946|-755.76058726946|-759.1784302994|||-761.03158922156|-766.70604972041|-766.70604972041|-766.70604972041|-766.70604972041||-771.06227746712|-773.95808607458|-868.56454008287|-903.78836234799|-903.78836234799|-903.78836234799|-903.78836234799|-903.78836234799|-918.93151371999|-923.81279302221|-935.62532558024|||||||-943.47258397804|-944.13620442005|-945.53852397536|-945.53852397536|-950.66001409344||-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-957.1222378816|-959.85804209067|-962.94202727243|-962.94202727243|-969.3800303027|||-978.01292532038|-978.01292532038|-978.01292532038|-978.01292532038|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638||934.47558100638|934.47558100638|||934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|908.3062011182|-984.95185610573|-984.95185610573|-984.95185610573|-984.95185610573||-984.95185610573|-984.95185610573|-984.95185610573|||-984.95185610573|-984.95185610573|-984.95185610573|-988.83539567304|-993.03752552227|-993.03752552227|-999.09599188295|-999.09599188295|-999.09599188295|-999.09599188295|-999.09599188295|-999.09599188295|-1003.0018166178|-1003.0018166178|-1003.0018166178|-1003.0018166178|-1009.9096501455|-1009.9096501455|-1010.9995680808|-1010.9995680808|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1025.3387190563|-1025.5297929442|-1025.5297929442|-1025.5297929442|-1033.9219921602|-1035.0580150126|-1035.0580150126|-1042.9499520063|-1042.9499520063|-1042.9499520063|937.60474012046|937.60474012046|937.60474012046|937.60474012046|937.60474012046|839.83860013384|790.9139084716|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133||-834.67511541133|-834.67511541133|-841.30568379037|-845.28479480292|-845.28479480292|-849.48310533658|-854.4256725962|-857.97296955133|-858.30329950148|-859.78144389053|-864.19592118661|-864.19592118661|-864.19592118661|-864.19592118661|-871.43473413801|-871.43473413801|-871.43473413801|-879.92748237556|-884.0860915284|-887.59565725378|-891.49517472642|-895.82797191825|-903.14219102027|-910.99132335586|-915.54591483984|-916.99546093316|-917.21717881462|-926.90797646069|-933.78664051188||-939.20737834653|-945.23042038504|-948.98817331486|-948.98817331486|-952.76463701651|-959.46070779612|-965.31691103342|-965.31691103342|-965.31691103342|-965.31691103342|-965.31691103342|840.88614512572|840.88614512572|840.88614512572
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||329.98340054759|329.98340054759|329.98340054759|329.98340054759|287.20377838622|272.90589924224|272.90589924224|265.89544360249|-340.31391007089|-340.31391007089|-340.31391007089|-340.31391007089|-340.89507031599|-340.89507031599|-340.89507031599|-340.89507031599|-340.89507031599|-350.66118923999|||-370.51243248888|-379.45825832097|-385.6202870233|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-395.15738727998|-402.61931919998|-411.15407297666|-411.15407297666|-411.15407297666|||-415.94896997406|-421.22760188631|-421.22760188631|-421.22760188631|-421.22760188631|-421.22760188631|-421.22760188631|-432.14177987368|||-445.26864430409|-456.40960478232|-459.01067198036|-463.90074664484|-473.19845264795||-473.19845264795|-477.33161405328|-484.14623783697|-493.04912502663|-493.04912502663|-493.04912502663|-493.04912502663|-493.04912502663|-497.16569447403|-503.07299386004|-507.19221540004|||||||-520.21357266671|-530.34841407412|-530.72046008236|-542.68940009151|-557.43266676835||-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|||-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|427.43345107843||377.59272342048|-445.01174715833|||-445.01174715833|-445.01174715833|-445.01174715833|-445.01174715833|-452.45749684259|-458.30555165752|-458.30555165752|-461.41426130558|-461.41426130558|-466.1269570062|-472.47439667355|-481.86044074839|-491.95604527599|-500.50671697332|-503.74061419498|-503.74061419498|-503.74061419498|-503.74061419498|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744||-508.94591181744|-530.1621242416|-538.29124915734|||-560.1013879526|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-596.89747762694|-614.88608625216|-627.09565139128|-639.55072376809|-639.77858196455|-658.86244686981|-658.86244686981|-666.18443474032|-666.18443474032|-666.18443474032|-666.18443474032|-666.18443474032|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-686.83515767892|-690.92795297658|-710.19772552953|-725.21969503281|-734.68855003645|-776.32061115162|-794.80067905735|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727||674.47069733727|674.47069733727|674.47069733727|653.57855259697|652.16487974935|652.16487974935|635.76380086777|635.76380086777|635.76380086777|635.76380086777|634.19931531931|634.19931531931|634.19931531931|586.05479479923|548.39421644359|540.04905802072|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019||-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.94091531133|-626.32323923481|-648.97026581645|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|||812.556721167||812.556721167|812.556721167|812.556721167|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1093.5539794069|-1110.6155326744|-1119.6886593613|-1119.6886593613|||-1119.6886593613||||||-1166.4406024359|-1166.4406024359||||-1166.4406024359|-1166.4406024359|-1166.4406024359|||-1166.4406024359|-1166.4406024359|-1166.4406024359|-1171.0451138176|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|||||||970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898||970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|||970.36768688898|970.36768688898|970.36768688898|970.36768688898|962.90854098775|-1134.2027339732||-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732||-1134.2027339732||-1134.2027339732||-1134.2027339732|-1134.2027339732|||-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|970.83934389994|970.83934389994|970.83934389994|970.83934389994||970.83934389994|970.83934389994|970.83934389994|970.83934389994|970.83934389994||970.83934389994|955.45038309128|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1107.8957421636|-1112.3841579596|-1129.0379532884|-1149.8616707265||-1149.8616707265|-1163.7351896961|-1183.5946552178|||-1204.2896505046|-1204.2896505046|-1204.2896505046|-1225.321833894|-1245.9131487711|-1276.5701653012|-1300.3557392236|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1349.2964732709|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1362.638059635|-1373.4867329278||-1402.2074810309|-1445.5083122566|-1455.7201385883|-1455.7201385883|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1502.3547566687|-1502.3547566687|-1503.4009341588|-1503.4009341588|-1513.2232601765|-1532.1925113072|-1541.6027903413|-1565.1142114904|-1582.5194944998||-1582.5194944998|-1582.5194944998|-1613.6327716665|-1635.9808574072|-1688.5898415636|-1699.544268404|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1722.9022213438|-1722.9022213438|-1722.9022213438|-1753.224690382|-1828.8607670911|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709||-1855.3464081709|-1855.3464081709|-1855.3464081709|-1867.3293424121|-1880.2522745828|-1880.2522745828|-1966.6691939809|-2001.2991044232|-2053.4638079915|-2053.4638079915|-2053.4638079915|-2053.4638079915|1535.1294650336|1535.1294650336
06856|101543|/equities/perdana-gapura|JKSE||77.898937168249|77.898937168249|77.898937168249|77.898937168249|77.554374631388|76.338194034875|75.135183714182|75.135183714182|75.135183714182|75.135183714182|74.372426349091|72.469362610102|-80.581758633411|-80.581758633411|-80.581758633411|-80.581758633411|-80.581758633411|-80.581758633411|||-81.701954037123|-82.61328226347|-83.681424737189|-84.979360819099|-86.81040091011|-87.344889900122|-88.383211000135|-90.481345555706|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|||-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|||-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162||-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-94.492194291291|-96.380215879212|-96.519500520182|||||||-96.519500520182|-96.519500520182|-96.875948537898|-96.875948537898|-96.875948537898||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927||90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927||90.751884589927|90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.613205099919|90.459116777688|90.412957934536|90.412957934536|90.412957934536|90.412957934536|90.412957934536|90.412957934536|90.236619927263|90.04068880807|89.822987564522|89.581097293913|89.31233032657|89.181889292062|89.181889292062|89.090606091855|89.090606091855|89.090606091855|89.090606091855|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-99.509587613292|-101.01065290366|-102.12294767073|-102.24771963415|-103.28540641526|-103.28540641526|-103.28540641526|-103.28540641526|-103.28540641526|-103.42822935029|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747||-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.93364343052|-106.3707149228|-107.09347521334|-107.09347521334|-108.04830579259|-108.4267730416|-108.4267730416|-108.4267730416|-108.4267730416|-108.66268276741|-108.66268276741|-108.95853640823|-110.28726267581|-110.65251408424|-111.55834898249|-112.17594331387|-112.63993701542|-113.15548557268|-114.19813033665|-114.19813033665|-115.10903370739|-116.23225967487||-117.03584408319|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-119.43626387226|-121.26251541362
06857|101544|/equities/perdana-karya|JKSE||318.69901226541|318.69901226541|314.35680526593|314.35680526593|313.39479460347|313.39479460347|313.39479460347|313.04295630058|313.04295630058|310.26995144509|309.96661271677|309.2866817673|309.2866817673|309.2866817673|309.2866817673|309.2866817673|306.87409085255|303.9495856874|||303.9495856874|303.9495856874|303.9495856874|303.9495856874|302.55808394046|302.55808394046|302.55808394046|302.55808394046|302.55808394046|302.55808394046|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|||-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|||-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016||-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|||||||-331.1093888016|-331.1093888016|-331.1093888016|-335.78820977956|-343.32023308839||-347.57803676488|-351.7533741832|-353.39263798134|-354.43626442371|-355.15140491523|-356.94600546137|-357.55062402638|-357.55062402638|-360.72291558487|-362.46990620541|-364.53198794486|-364.53198794486|||-364.53198794486|-364.53198794486|-364.53198794486|-364.53198794486|-366.95608771586|-366.95608771586|-366.95608771586|-367.95120857318|-368.6124539702|-369.83019008667|-369.83019008667|-370.84619864078|-370.84619864078|-370.84619864078|-370.84619864078|-370.84619864078|-370.84619864078||-370.84619864078|-374.82910960086|||-375.03234400096|-375.55968086007|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|341.2895565161|339.51665404894|339.51665404894|339.51665404894||339.51665404894|339.51665404894|339.51665404894|||339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|337.90739338771|331.78599265301|328.20665850334|326.89628722594|323.48924348881|323.48924348881|321.43249276535|317.87962069796|317.87962069796|315.4349170943|315.4349170943|315.4349170943|315.4349170943|315.4349170943|315.4349170943|315.4349170943|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-350.74965260546|-350.74965260546|-352.61072511718|-354.92966408392|-354.92966408392|-354.92966408392|-355.36629342658|-361.02011534146|-361.02011534146|-364.24457260162|-365.9384140018|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-369.75874569401|-369.75874569401|-370.17638410445||343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|341.34984146762|339.3887127418|338.65941391194|338.65941391194|338.65941391194|338.19680729869|338.19680729869|334.27883169765|334.27883169765|334.27883169765||334.27883169765|334.27883169765|334.27883169765|334.27883169765|334.27883169765|334.27883169765|334.27883169765|332.86536855294|329.40596505882|324.6732945098|323.52588278867|306.38366285476|306.38366285476|306.38366285476
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-121.3214442083|-121.3214442083|-121.3214442083|-121.3214442083|||-123.34128914605|-123.34128914605|-125.37921016227|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-127.51383605796|-127.51383605796|||-129.57092895328|-130.6899210592|-132.21102339912|-133.67891488791|-134.15898641451|-134.15898641451|-134.15898641451|-134.15898641451|||-134.15898641451|-134.41850174631|-134.41850174631|-135.88828188739|-135.88828188739||-135.88828188739|-135.88828188739|-137.04780248165|-137.04780248165|-137.04780248165|-137.04780248165|-137.04780248165|-137.44221321554|-137.44221321554|-137.44221321554|-137.44221321554|||||||-137.44221321554|-138.71357023949|-140.01507804388|-143.09886178257|-143.09886178257||-143.39614798739|-143.39614798739|-143.39614798739|-143.39614798739|-143.39614798739|-143.39614798739|-144.55127554155|-146.1125283795|-146.95836486611|-148.56484985123|-149.46094427915|-151.45660475461|||-151.97905007561|-151.97905007561|-151.97905007561|-151.97905007561|-152.83216058717|-152.83216058717|-153.64684509686|-154.88538344095|-155.31709271217|-155.96554655823|-155.96554655823|-157.1283850647|-157.92042784967|-158.68440034248|-158.68440034248|-158.68440034248|-159.92711149164||-160.64123499072|-162.93470554524|||-165.64967282804|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991||143.75423980991|143.75423980991|143.75423980991|||143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|142.0047108999|107.44580931139|-132.75622647476|-132.75622647476|-134.72914052751|-140.01128460187|-140.01128460187|-143.51253844652|-144.79170938502|-145.06270148837|-145.06270148837|-145.06270148837|-145.90300165375|-148.89222405972|-150.00465632068|-150.00465632068|-150.00465632068|-150.00465632068|-150.00465632068|-150.00465632068|-150.2588349638|-150.2588349638|-154.065372182|-155.07263575778|-156.58070639753|-158.05870622991|-158.05870622991|-158.05870622991|-158.05870622991|-158.05870622991|-158.05870622991|-165.78745136656|-167.04161262952|-170.21290292168|151.72273254433|151.72273254433|151.72273254433||151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.6363694937|148.81818832633|147.62302925422|147.62302925422|147.62302925422|146.47003250469|144.18892500522|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439||142.33482941439|142.33482941439|-183.73907842846|-184.73343015859|-184.73343015859|-197.4815890651|-205.03509896122|-207.03899884581|-210.20999871756|-215.28888746396|-216.37654162662|-218.80726847402|-221.93891715262|-221.93891715262
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||1495.5632336023|1495.5632336023|1495.5632336023|1495.5632336023|1495.5632336023|1487.2924817803|1475.3249797559|1460.9166441733|1426.8518268592|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|||-1571.6105239218|-1571.6105239218|-1571.6105239218|-1603.7339154687|-1615.2599060763|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1460.4164178283|1450.7610096646|||1450.7610096646|1436.9566774051|1423.2851971168|1386.92627668|1386.92627668|1386.92627668|1386.92627668|1386.92627668|||1366.6615592318|1366.6615592318|1366.6615592318|1350.4572880354|1317.8485037474||1317.8485037474|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.3196612985|||||||1262.5774014428|1248.974890492|1248.8212779942|1248.8212779942|1248.8212779942||1248.8212779942|1241.1903088824|1235.4892320916|1219.7102578796|1209.6780643106|1204.9200714562|1183.2445238403|1167.2161376003|1147.1845973337|1132.4273303707|1096.6695436676|-1175.3522993755|||-1175.3522993755|-1175.3522993755|-1175.3522993755|-1175.3522993755|-1175.3522993755|-1175.3522993755|-1179.5581104172|1109.3769338135|1109.3769338135|1109.3769338135|1109.3769338135|1109.3769338135|1109.3769338135|1103.5517701401|1103.5517701401|1102.2797446001|1099.9118769506||1099.9118769506|1099.9118769506|||1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1092.4020855007|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|-1146.1528056459|-1146.1528056459|-1146.1528056459||-1146.1528056459|-1146.1528056459|-1146.1528056459|||-1146.1528056459|-1146.1528056459|-1146.1528056459|-1146.1528056459|-1146.1528056459|-1150.1650283208|-1150.1650283208|-1150.1650283208|-1167.6833648009|-1176.5535367912|-1176.5535367912|-1189.2261519902|-1193.8623911003|-1196.791545667|-1198.2920316876|-1198.2920316876|-1206.7133685418|-1214.681520602|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1230.3347363918|-1230.3347363918|-1230.3347363918|-1230.3347363918|-1237.6663412245|-1237.6663412245|-1271.5737124717|-1306.4707916352|-1324.6897684835|-1327.0861339303|-1327.0861339303|-1343.7068154781|-1347.4520171979|-1385.7800191087|-1408.9222434542|-1411.5802705046|-1420.9324327218|-1420.9324327218|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1439.240848757|-1443.2024884267|-1443.2024884267|-1443.2024884267||-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1447.2244465219|-1447.2244465219|-1447.2244465219|-1447.2244465219|-1447.2244465219|-1455.8943784221|-1455.8943784221|-1489.3270871357|-1530.9189857063|1423.8421299153|1423.8421299153|1423.8421299153|1423.8421299153|1423.8421299153|1410.1023665726|1395.6692961918|1393.7992179909||1386.1657977676|1356.2953308529|1340.1033345033|1340.1033345033|1340.1033345033|1337.6584376584|1337.6584376584|1329.238811924|1329.238811924|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|773.78656622932|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-832.11391594162|||-847.07101771292|-860.07890856991|-867.58767618878|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-892.07354449549|-902.30393832832|-908.08544957016|-908.08544957016|-908.08544957016|||-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|||-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016||-908.08544957016|-908.08544957016|-908.08544957016|-911.76161063351|-912.23512292613|-917.35817645201|-917.35817645201|-919.00908494667|-928.34342771853|869.58034606512|869.58034606512|||||||869.58034606512|868.14482896124|865.42383462131|865.42383462131|865.42383462131||865.42383462131|865.42383462131|865.42383462131|865.42383462131|865.42383462131|865.42383462131|857.99238842137|857.99238842137|842.49154269042|839.99060298935|838.04511443261|834.49457159179|||830.54885381703|830.54885381703|826.99872646336|818.49803485243|818.49803485243|818.49803485243|-869.87030740315|-869.87030740315|-869.87030740315|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799||-881.41935934799|-881.41935934799|||-881.99920907159|-881.99920907159|-883.33245452399|-889.81383835999|-891.45982039999|-891.98743259258|-891.98743259258|-898.89107238619|-898.89107238619|-898.89107238619|-898.89107238619|-907.93452487354|-920.48280541504|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995||-920.76851588995|-920.76851588995|-920.76851588995|||-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-923.94515211241|-923.94515211241|-923.94515211241|-929.10572456935|-936.78413841039|-945.31570934487|-945.57494980848|-945.57494980848|-948.97216645387|-950.52462939319|-959.74958821466|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-965.64884067314|-972.10982297015|-974.02239090556|-974.02239090556|-974.02239090556|-975.02487878395|-980.02764309328|-1000.0307145481|-1018.367460609|-1024.2971784544|-1028.9413093938|-1032.1570104376|-1033.7855671529|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875||-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1043.7312225417|-1049.027740112|-1049.027740112|-1049.027740112|-1051.6974890134|-1054.6638766815|-1062.1265296461|-1072.0850329402|-1082.9424370373|-1082.9424370373|-1082.9424370373|-1082.9424370373|-1083.5471522636|-1085.3301691818|-1087.7917272727|-1087.7917272727|-1087.7917272727|-1091.1574747475|-1098.7860830527|-1101.7067589475|-1107.530115756|-1107.530115756||-1107.530115756|-1107.530115756|-1108.3667952844|-1111.8417225734|-1111.8417225734|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1117.3354883198|1037.1615554317|1037.1615554317
06861|101546|/equities/petrosea-tbk|JKSE||7676.9262992024|7676.9262992024|7596.5847768915|7501.7608632128|7438.9895242974|7438.9895242974|7438.9895242974|7291.9328047749|7264.6475608609|7112.1084009566|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|||6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6551.541354956|-8943.8436393579|-8943.8436393579|-8943.8436393579|-8943.8436393579|-8943.8436393579|-8943.8436393579|-9154.2707103977|-9889.4674559974|7214.5679615948|7214.5679615948|||7214.5679615948|7192.7544054798|7192.7544054798|7192.7544054798|7105.8382283109|6217.5980314565|5987.7294337091|5987.7294337091|||5987.7294337091|5987.7294337091|5501.6438152323|5174.0486835914|4868.3874262127||4753.763806903|4659.7375632256|4403.0417369173|4036.1574854637|4009.6955671793|4009.6955671793|4009.6955671793|4009.6955671793|4009.6955671793|4002.9950746436|-4555.8755023055|||||||-4555.8755023055|-4555.8755023055|-4555.8755023055|-4555.8755023055|-4587.0838914506||-4711.204323834|-4764.1159153711|-4819.0176837456|-4862.2418708285|-4874.2892603957|-4874.2892603957|-4874.2892603957|-4984.2102893286|-5067.4558770317|-5203.8398633686|-5289.6788436649|-5289.6788436649|||-5305.5745454937|-5305.5745454937|-5305.5745454937|-5403.4161616597|-5444.9068462886|-5516.0076069873|-5577.2306744303|-5579.8526844819|-5579.8526844819|-5622.0585383132|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397||-5828.1845302756|-5828.1845302756|||-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5870.7605891951|-6021.8320839439|-6021.8320839439|-6021.8320839439|-6242.5912043821|-6647.8791159802|-6743.0066402143|-6743.0066402143|-6743.0066402143|-6743.0066402143||-6743.0066402143|-7015.8407113492|-7195.3785681658|||-7443.4761868509|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|5681.7644776256|5681.7644776256|5681.7644776256|5681.7644776256|5651.9605306951|4870.2339229946|3835.2599144384|3548.6221271538|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3522.3814984366|3233.7572204852|3169.5768154138|3169.5768154138|3055.6409060153|2887.3787844614|2842.7515857549|2842.7515857549|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3283.631885854|-3329.5909842822|-3367.3233158692|-3427.5814620768|-3445.5943976257||-3445.5943976257|-3476.2159973619|-3506.4296556452|-3506.4296556452|-3506.4296556452|-3506.4296556452|-3506.4296556452|-3513.1847600558|-3513.1847600558|-3585.7608445064|-3612.5120494516|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3726.0474468912|-3767.2749409902|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837||3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837
06862|1116267|/equities/phapros|JKSE||-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-380.30481283004|-380.30481283004|-380.30481283004|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|||-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-421.69387013909|-451.88207793232|-469.53564214702|-484.70626905225|-494.78474339139|-502.31638154598|-513.57375727332|-525.88099666403|-525.88099666403|-525.88099666403|||-525.88099666403|-525.88099666403|-525.88099666403|-525.88099666403|-530.4233296267|-533.24814402967|-535.10307823|-535.10307823|||-535.10307823|-539.11453136666|-545.23836818518|-547.04263131687|-547.4918125743||-551.21312508255|-554.90347231395|-563.00385812661|-565.48174927028|-565.48174927028|-565.48174927028|-565.48174927028|497.71672550897|497.71672550897|497.71672550897|497.71672550897|||||||497.71672550897|497.71672550897|497.71672550897|497.71672550897|497.71672550897||497.71672550897|497.71672550897|497.71672550897|497.71672550897|497.71672550897|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|||-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-559.85307035158|-563.33712389084|-563.33712389084|-567.87458210093|-568.47175788992|-572.37254060484|-572.37254060484|-576.22891419729|-576.22891419729|-576.22891419729|-576.22891419729|-586.08768244143|-587.16417344504||-587.16417344504|-587.16417344504|||-593.79352605005|-596.71502894449|-597.46114327166|-599.40127030185|-609.89030033538|-615.98922259487|-617.42496616651|-617.42496616651|-632.97218462945|-653.30242736606|-668.11380818451|-678.45978687168|-684.39976319075|-685.99973687861|-701.66637430957|-722.68486034397|-725.48317815996|-732.94219525921|-732.94219525921|-760.76910584357|-789.46567315952|-793.29519239947|-819.49465822163|604.30439695794|604.30439695794|604.30439695794|604.30439695794||604.30439695794|604.30439695794|604.30439695794|||604.30439695794|604.30439695794|604.30439695794|537.83821884216|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-610.15331893397|-623.22590992663|-640.66997246452|-640.66997246452|-640.66997246452|-650.18885829391|-656.40599789372|-656.40599789372|-659.61777543746|-662.07530604163|-664.32136548349|-664.32136548349|-666.46818387054|-675.24242652283|-675.54620558373|-675.54620558373|-679.21800620415|-682.18667356017|-687.1518595113|-690.44651056811|-690.73580333502|-690.73580333502|-690.73580333502|-690.73580333502|-693.16148559879||-693.16148559879|-697.95720622088|-699.1191180232|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159||655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159
06863|101254|/equities/pikko-land-dev|JKSE||22.923899746674|21.80433305186|20.357201298593|20.357201298593|19.063556998436|18.95950777604|18.843897528934|17.715441698815|16.743828005018|16.743828005018|16.743828005018|16.743828005018|16.743828005018|16.743828005018|16.576365399953|16.576365399953|16.576365399953|16.576365399953|||16.576365399953|16.429422603311|-17.924240246971|-18.249155829968||-18.387950922187|-18.542167691318|-18.71351965702|-19.438984440357|-19.438984440357|-19.438984440357|-19.523437580688|-19.523437580688|-19.914930645209|18.339591796039|||18.339591796039|18.155101995598|16.450113328443|-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|||-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|||-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|-19.611933911539|-20.791037679488|-21.990041866097|-23.211157628997|-24.456841809997|-26.396490899996|||||||-29.329434333329|-29.754927037033|-31.672141152258|-33.080156835843|-35.644618706492||-38.160687451658|-40.622986057397|-43.692206730442|-46.658007478269|-50.175563864743|-50.195070960825|-50.216745512028|-50.240828346698|||-50.267587051887|||||-50.297318946541||-50.328301839013||-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013||-50.364779821125|-50.405310912361|||-50.450345458179||-50.500383842421|-50.555982047135|-50.61775783015|-50.686397589055|-50.762663987839|-50.847404430932|-50.941560478814|-51.046178309793|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.232344061219|-51.369271179132|-51.521412421258|-51.690458245842|-51.878286939825|-51.985539431882|-51.985539431882|-52.117949915904|-52.117949915904|-52.281419649264||-52.281419649264|-52.483234134894|-52.483234134894|||-52.759149038771|-53.100169416538|-53.100169416538|-53.100169416538|-53.100169416538|-53.100169416538|-53.494036316713|-53.494036316713|-53.980291749029|-53.980291749029|-54.422546387809|-55.126600478777|-55.126600478777|-55.696222754197|-56.829136393552|-57.19904043728|-57.610044930311|-58.066716589235|-58.574129543594|-59.637921715104|-59.756693475438|-59.756693475438|-60.675162517747|-60.675162517747|-60.675162517747|-61.130167348722|-61.130167348722|-61.130167348722|-61.130167348722|-61.130167348722|-62.366852609692|-64.240947344102|-66.434385937891|-69.659735725791|-69.659735725791|-71.233039695323|-71.737365837206|-71.737365837206|-71.737365837206|-73.763739819118|57.704746475832|57.704746475832|57.704746475832|51.94971830648|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355||49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|-50.101700555658|-50.101700555658||-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|||-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1594.8445380938|-1594.8445380938|-1594.8445380938|-1594.8445380938|-1599.5494867709|-1599.7772075232|-1611.696897248|||-1612.1632191644|-1624.070243516|-1642.8558261289|-1644.5620290321||-1668.6800322579|-1674.6444802866|-1728.2160892073|||-1745.517876897|-1792.7381196259|-1792.7381196259|-1798.4525959364|-1798.4525959364||-1798.4525959364|-1798.4525959364|-1798.4525959364|-1798.4525959364|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|||||||1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785||1407.8854207785|1407.8854207785|1394.8726897539|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|||1385.6627132075|1381.6898539972|1381.6898539972|1381.6898539972|1381.6898539972|1379.526548693|1379.526548693|1379.526548693|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453||1379.3418650453|1379.3418650453|||1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684||-1446.1821056684|-1446.1821056684|-1451.7038486535|||-1451.7038486535|-1451.7038486535|-1460.2825292018|-1460.2825292018|-1460.5916991131|-1465.1738371744|-1465.1738371744|-1465.1738371744|-1465.1738371744|-1465.1738371744|-1482.2686380993|-1482.2686380993|-1482.2686380993|-1487.5207089993|-1498.0785655547|-1505.3650728386|-1512.6278587095|-1517.0865096773|-1524.8183440859|-1543.9648267621|-1547.753534653|-1547.753534653|-1547.753534653|-1582.2261496145|-1594.6001847093|-1594.6001847093|-1597.3335385658|-1615.3705984065|-1618.4673315628|-1640.2374463738|-1640.2374463738|-1695.2638293042|1438.3555153578|1438.3555153578|1438.3555153578|1357.8950170642|1328.7722411824|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1295.0861706384|1295.0861706384|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022||1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1277.254951202|1277.254951202|1277.254951202||1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914||-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1464.9702337927|-1464.9702337927|-1464.9702337927|-1464.9702337927|-1473.5780375474|-1477.935848824|-1477.935848824|-1496.4640108938|1314.3104470318|1314.3104470318
06865|101255|/equities/pioneerindo-go|JKSE||-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|||-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1144.7093540077|-1169.121504453|-1177.7091974593|-1177.7091974593|-1177.7091974593|-1177.7091974593|-1212.1385675161|||-1212.1385675161|-1212.1385675161|-1212.1385675161|-1212.1385675161|-1212.1385675161|-1274.0428527956|-1322.8253919951|-1382.8615466613|||-1480.9710452608|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109||1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|||||||-1326.7529270236|-1326.7529270236|-1361.3921411373|-1438.4912679303|-1499.3102073214||-1499.3102073214|-1538.6780081349|-1553.5311201499|-1585.0345779443|-1611.427308827|-1627.6970098078|-1630.4966775642|-1683.0518639602|-1723.6687377336||-1759.8688120168|-1759.8688120168|||-1799.8542355742|-1831.7824839713|-1849.8240542856|-1849.8240542856|-1858.0199647265|-1858.0199647265|-1858.0199647265|-1888.6332941405|-1888.7448075809|-1888.7448075809|-1893.3275639788|-1954.8084044208|-1984.7871160232|-2005.5967955813|-2048.1631062014|-2156.2923402238|-2178.2782444771||-2178.2782444771|-2178.2782444771|||-2326.9758271968|-2486.5133669096|-2486.5133669096|-2675.0148521218|-2752.7942801353|-2890.8825334837|-2954.7932512145|-2954.7932512145|-3013.566912383|-3013.566912383|-3013.566912383|-3013.566912383|-3151.7410137589|-3305.8233486209|-3362.0259429122|-3393.3621587913|-3537.6246208792|-4310.6940231991|2449.6803785405|||-3028.6345965421|-3083.7580199481|-3083.7580199481|-3083.7580199481|-3194.7311332756|-3226.273004044||-3226.273004044|-3505.8588933822|-3589.2876593136|||-3850.3196214595|-4106.4662460661|-4247.1847178512|-4340.2052420569|-4482.4502689521|-4586.6114099468|-4748.4571221631|-4880.5079135146|-5247.7865705718|-5507.5406339686|-5657.8229266318|-5869.8032518131|-6163.1147242368|4934.1361807451|4934.1361807451|4934.1361807451|4380.9846452723|3859.7051614137||||||||3234.6724015708||2712.4137795231|2150.4597550257|1571.3441722507|1453.1341941154|1453.1341941154|1453.1341941154|||1453.1341941154|||||1453.1341941154|||1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154||1453.1341941154|1453.1341941154||||1453.1341941154|1453.1341941154||1453.1341941154|1453.1341941154|1453.1341941154|||1453.1341941154|1453.1341941154|1289.5935490171||-1871.0071677588||1588.496086311||1588.496086311|1588.496086311|1588.496086311|1588.496086311|1588.496086311|1588.496086311|1588.496086311|-1884.1681700881|-1901.8535223201|-1915.6735462415||||-1915.6735462415|-1915.6735462415|-1915.6735462415|-1915.6735462415|-1916.3039402683|-1945.615489187|-2028.4616546522|-2065.5129496136|-2095.5699440151|-2128.9666044612|-2141.4711166188||-2141.4711166188|-2203.8567962431
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.765103393931|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|||-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|||-22.363516420414|-23.57057380046|-23.800637556066|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|||-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902||-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|||||||-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-25.455732712225||-25.455732712225|-27.173036346917|-27.261095487395|-27.261095487395|-27.261095487395|-27.261095487395|-27.261095487395|-27.261095487395|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|||-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-28.01173598844|-28.218192578321|-28.218192578321|-28.29799175369|-28.3866575041||-28.432886055881|-28.432886055881|||-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-29.052945748002|-29.052945748002|-29.404589503432|-29.404589503432|-29.404589503432|-29.838432781591|-30.508147082922|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857||25.995959530857|25.995959530857|25.995959530857|||25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857||25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017||25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017
06867|101256|/equities/plaza-indonesi|JKSE|||-2600.9226576708|-2602.1362863008|-2603.4847625565|-2604.9830695072|||-2606.647855008|-2608.4976166756|-2610.5529074173|-2612.836563797|||-2615.3739597744|-2624.8599553049||-2627.622172561|||||-2630.6913028456||-2640.7681142729|-2650.8534603032|-2657.6149558924|-2662.9814270277|-2662.9814270277|-2665.5349189197|-2678.372132133|-2684.8579245922|-2694.2865828802|-2696.9850920891|2680.0165643454|2657.796182606|||2655.3290917845|||2652.5878797605||||2649.5420886228|||2647.5405171347|2647.5405171347|2647.5405171347|2647.5405171347|2647.5405171347||2647.5405171347||2647.5405171347||2647.5405171347|2647.5405171347|2647.5405171347|2647.5405171347|||2647.5405171347|||||||2639.489463483|2636.5973435981||2636.5973435981|2636.5973435981||2625.1081595534|2612.3423995038|2598.1582216709|2582.3980240788|2575.25545515|2575.25545515|2575.25545515|2575.25545515|-2744.1637565059|-2744.1637565059|-2748.6430813285|-2748.6430813285|||-2748.6430813285|-2748.6430813285|-2748.6430813285|-2748.6430813285|-2748.6430813285|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2754.1607155828|-2755.7341284253|-2772.0555226723|-2772.0555226723|-2772.0555226723||-2772.0555226723|-2778.9574353979|||-2778.9574353979|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675||-2791.6633367675|-2791.6633367675|-2791.6633367675|||-2841.8481519639|-2886.4979466266|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2995.851907574|-3002.7540124585||-3002.7540124585|-3002.7540124585|-3002.7540124585|-3057.5044582872|-3077.6192843446|-3077.6192843446|-3077.6192843446|-3114.9501361754|-3114.9501361754|-3114.9501361754|-3114.9501361754|-3178.8334846393|-3193.8113643886|-3193.8113643886|-3193.8113643886|-3217.2721047854|-3217.2721047854|-3217.2721047854|-3233.6311451103|-3233.6311451103|-3233.6311451103|-3259.0346056782|-3288.1908712076|-3288.1908712076|-3385.2120791196|-3428.7175417155|-3428.7175417155|-3428.7175417155|-3428.7175417155|-3451.3528241284|-3540.3920268093|-3557.274107172|-3557.274107172|-3634.1934524133|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3853.7420394919|3151.5109306737|3151.5109306737|3151.5109306737|3151.5109306737|3151.5109306737||3151.5109306737|3072.2343674152|2945.8159637947|2939.2399597718|2792.4888441909|2576.6542713233|2439.0603014703|2408.5881621295|2408.5881621295|2408.5881621295|2408.5881621295|2408.5881621295|2408.5881621295|2384.5532865797|2384.5532865797|2377.281429533|2314.20158837|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2240.2331533243|2187.9672885106||2187.9672885106|2187.9672885106|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2138.3210404912|2138.3210404912
06869|1117907|/equities/pollux-investasi|JKSE||626.3603921736|626.3603921736|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689||||-712.50702585403|-712.50702585403|-712.50702585403|-712.50702585403|||||||||-712.50702585403|-712.50702585403|-716.11891761559|-723.46546401732|-727.73940446369|-732.48822718187||||||-737.76469686875||||-746.07787969631||-746.07787969631|-746.07787969631|||-746.07787969631|-748.95113812937||-748.95113812937|-748.95113812937||-770.34091127082|-770.34091127082|-773.71212363425|-776.90235959361|-787.59550567112|-787.59550567112|-799.5505618568|-800.21674303309|-800.21674303309|-829.0947444853|-829.0947444853|||||||-838.66635121642|-838.66635121642|-839.0737235738|-850.28844446781|-850.28844446781||-850.28844446781|-850.28844446781|-850.28844446781|-861.24582036581|-861.24582036581|-861.24582036581||-861.24582036581|-861.24582036581|-868.66830152214|-868.66830152214|-868.66830152214|||-868.66830152214|-868.66830152214|-870.20343144327|-870.20343144327|-870.20343144327|-873.55751912657||-873.55751912657|-873.55751912657|-882.88704452769||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769||-882.88704452769|-882.88704452769|||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|756.6373677209|756.6373677209|756.6373677209||||756.6373677209||||||||||756.6373677209|756.6373677209|756.6373677209|756.6373677209||756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209||756.6373677209|||756.6373677209|756.6373677209|756.6373677209|||756.6373677209||756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|||756.6373677209|756.6373677209|||756.6373677209|756.6373677209|||670.58830785026|670.58830785026|670.58830785026|670.58830785026||670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026||670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026||670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|666.9644473239|666.9644473239|666.9644473239|666.9644473239|666.9644473239|666.9644473239|662.73827480433|650.82030533814||643.65886495314|643.65886495314|643.65886495314|643.65886495314|643.65886495314|643.65886495314|643.65886495314||643.65886495314|620.7208209298|620.7208209298|609.27067342908|609.27067342908|
06870|1088678|/equities/pollux-properti|JKSE|||||||||||-131.62849939514|-131.8932091298|-131.8932091298|-135.63359151827|-135.63359151827|-140.01452883165|-140.01452883165|-140.01452883165|-142.28954176747|||-142.28954176747|-143.09949085274|-144.05498983638|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|||-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|||-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895||-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|||||||-149.29303172105|-152.60336857895|-152.92391182586|-152.92391182586|-153.08212425096||-155.07669660612|-155.07669660612|-155.95688722947|-155.95688722947|-155.95688722947|-155.95688722947|-155.95688722947|-155.95688722947|-156.67431914386|-157.19051746156|-157.19051746156|-158.15613051284|||-160.00681168093|-160.45201297881|-161.16890330979|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752||||-161.32970221752||-161.32970221752|-161.32970221752|||-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-162.19966913058|-162.49963236731|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|-161.24907033221|-161.24907033221|-161.24907033221|-161.24907033221||-161.49896703579|-162.49255189603|-162.49255189603|||-163.21394655115|-164.0710517235|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-165.14646372703|-165.14646372703|-165.14646372703|-165.14646372703|-165.14646372703|-165.14646372703|-167.77384858559|-168.41538731732|-169.35043035258|-169.88936705842|-171.96626590218|-171.96626590218|-171.96626590218|-171.96626590218|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.99257150055|-174.99257150055|-174.99257150055|-174.99257150055|-174.99257150055|-174.99257150055|-179.21396833395|-179.35057819006||-179.35057819006|-182.24762739513|-182.24762739513|-190.10847488348|-191.45386098164|-192.94873442405|-199.16526047116|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143||-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143
06871|101548|/equities/polychem-indon|JKSE||-113.48134800414|-113.48134800414|-113.48134800414|-115.9237200046|-115.96138272173|-115.96138272173|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-119.04759404434|-121.44177116038|||-123.97000634108|-123.97000634108|-123.97000634108|-123.97000634108|-129.30000704564|-132.44445227294|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|||-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|||-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794||-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-135.87749919772|-137.80833244191|-140.17695363198|-140.17695363198|||||||-142.30772625776|-142.71941513304|-142.71941513304|-143.07712792559|-143.97458658399||-145.08287398222|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-147.76942374387|-147.76942374387|||-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172||-148.50293512172|-148.50293512172|||-149.8369569404|-149.8369569404|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457||-151.80056749457|-151.80056749457|-152.88951943842|||-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-158.6707198895|-160.57857765501|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971||142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971||142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971
06872|1097904|/equities/pool-advista-finance|JKSE||-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.471872884037|-10.471872884037|-10.471872884037|-10.471872884037|-10.471872884037|-10.471872884037|-10.702404688466|-10.702404688466|-10.702404688466|||-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-11.613782987185|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|||-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|||-11.937197697632|-11.937197697632|-11.985775219591|-12.53975024399|-13.433055826656||-14.036728696284|-15.151920773649|-16.279911970721|-17.422124411912|-18.580138235458|-19.755709150509|-20.95078794501|-22.167542161122|-23.408380179024|-25.34264464336|-27.269605159289|||||||-29.188450176988|-31.098277974431|-32.998086638257|-35.553429598063|-38.05936622007||-40.510406911189|-43.56711879021|-46.519020878012|||-50.007155072211|||-50.007155072211|||-50.007155072211|||||-50.007155072211|-50.007155072211|||||||-50.007155072211||||||||||||||||||-50.007155072211||||||||-50.007155072211||||-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||||||-50.007155072211||||||-50.007155072211||-50.007155072211|-50.007155072211||||-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||||-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007950080234|-50.008833422483||-50.00981491387|-50.010905459855||-50.012117177617||-50.013463530685|-50.014959478539|-50.016621642821|||-50.018468492024|-50.020520546693||-50.022800607437|-50.025334008263|||-50.02814889807|-50.031276553411|-50.034751726012||-50.038613028903|-50.042903365447|-50.047670406053|-50.052967117836|-50.058852353151|-50.065391503501|-50.072657226113|-50.080730251236|-50.089700279152||-50.099666976835||-50.110741085372|
06873|101257|/equities/pool-advista-i|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|52.955918633816|48.117687370907|-53.07165680891|-53.07165680891|-53.07165680891|-53.07165680891|-53.07165680891|-53.4129520099|-53.792168899888|-54.213520999876|-54.681689999862|||-55.201877777625|-55.779864197361|-56.422071330401|-57.135634811556|-57.928483123952|-58.80942569328|-59.788250770311|-61.375834189234|-62.250926876927|-65.723252085474|-68.636946761638|-68.98549640182|-71.803081977556|-71.803081977556|-72.503424419506|||-73.114916021673|-75.072128912971|-76.073936752478|-76.073936752478|-76.073936752478|-76.073936752478|-76.073936752478|-76.582151947197|||-77.857547252671|-77.857547252671|-77.857547252671|-78.452830280746|-81.409918080584||-81.409918080584|-81.409918080584|-84.122131200649|-85.69125688961|-86.022110790444|-86.022110790444|-86.022110790444|-86.022110790444|-86.607544185733|-86.607544185733|-87.175049095259|||||||-90.916721216955|77.592627327373|77.592627327373|77.592627327373|77.592627327373||77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|||77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373||-84.124071502567|-84.124071502567|||-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567||-84.124071502567|-84.124071502567|-84.124071502567|||-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-86.248968336186|-87.498853706873|-88.776504118748|-89.085004576387|-91.141980958502|-91.141980958502|-92.491089953892|-92.712322170991|-93.169533544433|-93.169533544433|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.446353293557|-93.446353293557|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-96.828825727648|-99.532028586276|-102.70225398475|-103.83583776083|-104.4842641787|-104.98251575412|-104.98458735076|-104.98458735076|-106.14954150085|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061||96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061||96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061
06875|953597|/equities/pp-properti-tbk-pt|JKSE||10.024337856782|10.024337856782|10.024337856782|10.024337856782|9.1040052686812|9.1040052686812|9.1040052686812|9.1040052686812|7.9043426115281|7.9043426115281|7.9043426115281|7.9043426115281|7.9043426115281|7.1714917905868|-9.0788864326656|-9.0788864326656|-9.0788864326656|-9.8098738140728|||-10.034968947946|-10.034968947946|-10.034968947946|-10.034968947946|-10.034968947946|-10.483298831052|-10.759220923391|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|||-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-12.338095530269|||-13.375661700299|-14.417401889221|-15.463779876912|-16.515310974347|-17.418208181805||-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000014|-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000023|-50.000000000026|-50.000000000029|-50.000000000032|-50.000000000036|-50.000000000039|-50.000000000044|-50.000000000049|-50.000000000054|-50.00000000006|-50.000000000067|-50.000000000074|-50.000000000083|-50.000000000092|-50.000000000102|-50.000000000113|-50.000000000126|-50.00000000014|-50.000000000155|-50.000000000173|-50.000000000192|-50.000000000213|-50.000000000237|-50.000000000263|-50.000000000292|-50.000000000325|-50.000000000361||-50.000000000401|-50.000000000445|-50.000000000495|-50.00000000055|-50.000000000611|-50.000000000679|-50.000000000754|-50.000000000838|-50.000000000931|-50.000000001034|-50.000000001149|-50.000000001277|-50.000000001419|-50.000000001577|-50.000000001752|-50.000000001946|-50.000000002163|-50.000000002403|-50.00000000267|-50.000000002967|-50.000000003296|-50.000000003662|-50.000000004069|-50.000000004521|-50.000000005024|-50.000000005582|-50.000000006202|-50.000000006891|-50.000000007657||-50.000000008508|-50.000000009453|-50.000000010504|-50.000000011671|-50.000000012967|-50.000000014408|-50.000000016009|-50.000000017788|-50.000000019764|-50.00000002196|-50.0000000244|-50.000000027112|-50.000000030124|-50.000000033471
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||-315.29086410633||-315.87873789592|-316.53193099547|-317.25770110608||-318.06411234009|||||-318.96012482232||-319.95569424702||||-326.72854916336|||-328.8094990704||-330.12166563377|-337.80185070419|-342.77983411577|-344.77962289902||-344.77962289902|-344.77962289902|-344.77962289902|-344.77962289902|-344.77962289902|-344.77962289902|-345.97735877669|-346.8637319741|||-347.84859108233||-351.60954564704||||-355.71548845313|-355.71548845313|||-357.79498717014|-360.32776352238|-361.91973724709|-363.24415249677|-365.94339814416||-365.94339814416|-368.93710904906|-373.70789894341|-383.1198877149|-386.68876412766|-390.87640458629|-394.75156065143|-399.39062294604|-401.32291438449|-404.02546042721|-406.25051158578|||||||-409.61167953976|-410.79075504418|-417.54528338242|-421.4947593138|||-428.10528812645|-430.78365347383|-432.76591216418|-432.76591216418|-432.76591216418|-432.76591216418|-432.76591216418|-436.62879129354|-438.55406332535|-438.55406332535|-439.94895925039|-444.38773250044|||-444.96016358079|-444.96016358079|-447.88909084048|-447.88909084048|-450.13883682438|-450.13883682438|-450.13883682438|-450.13883682438||-457.1837491659|-457.1837491659|-457.53749907323|-458.01862854661|-458.01862854661|-458.01862854661||-458.01862854661|||-458.01862854661|||-458.01862854661|-458.01862854661|-458.01862854661||-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134||-461.22066075134|-461.22066075134|-461.22066075134|||-473.13406750149|-475.63465123641|-475.63465123641|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|411.22034782379|410.0226086931|408.66273551305|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-462.50935222047|-466.2326135783|-470.70290397589|-473.55878219543|-476.93676814251|-476.93676814251|-477.92974238056|-478.67042850557|-478.67042850557|-478.67042850557|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|||-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478||-497.61812469478|-497.61812469478|-504.68680521643|-510.88569609124|-510.88569609124|-510.88569609124|-510.88569609124|-510.88569609124|-510.88569609124|-514.42855121249|-519.14283468055|-534.16163879362|-534.16163879362|-534.16163879362
06877|101258|/equities/prasidha-aneka|JKSE||-94.308409442065|-94.509343824517|-94.949807190762|-94.949807190762|-96.147910112052|-96.147910112052|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-98.552259564547|-99.136844395812|-99.136844395812|-99.136844395812|||-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|||-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|||-100.02237660304|-100.02237660304|-100.02237660304|-103.69152955893|-107.38824356507||-107.38824356507|-107.38824356507|-108.82027062785|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|||||||-109.95646659722|-109.95646659722|-109.95646659722|-111.56274066358|-119.56971184842||96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|||96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079||96.982639243079|96.982639243079|||89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|-117.41218147494|-117.41218147494||-124.13849564807|-124.13849564807|-129.5427729423|||-133.21419215811|-137.64715081248|-137.64715081248|-140.27461201387|-145.52734668208|-149.95968726183|-149.95968726183|-157.06631917981|-162.35146575534|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|103.58547775484|103.58547775484|103.58547775484|75.0394197276|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896||-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-100.75240450996|-103.6693383444|-104.63259816044||-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215
06878|1096064|/equities/pratama-abadi-nusa|JKSE||4950.1624855452|4744.6249839392|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5241.2216416935|||-5304.1351574373|-5366.816841597|-5395.9076017744|-5451.2862241938|-5476.4291379931|-5527.9768199923|-5550.5297999915|-5606.9775555461|-5653.3083950512|-5682.2871056124|5086.4778198177|5086.4778198177|5086.4778198177|5086.4778198177|5086.4778198177|||5086.4778198177|5086.4778198177|4911.3642442419|4789.0158269354|4561.4064743727|-5315.6594729192|-5339.734039939|-5339.734039939|||-5339.734039939|-5339.734039939|-5339.734039939|-5339.734039939|-5402.4822665989||-5551.9247406655|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|||||||4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738||4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|||4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738||4826.3195014153|4557.0216682392|||4463.3574091547|4432.6644844371|4432.6644844371|4432.6644844371|4363.6598573298|4363.6598573298|4332.3998414775|4314.3331571973|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783||4263.1862218783|4263.1862218783|4263.1862218783|||4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4139.7952111662|3908.5188081841||3908.5188081841|3908.5188081841|3628.3542313157|3441.6313186773|3441.6313186773|3441.6313186773|3340.1459096414|3315.7176773793|3291.9085304215|3234.898367135|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|2978.2283643123|2834.6981825692|2815.2202028546|2688.5780031718|2507.3088924131|2490.8987693479|2369.3319659421|2163.1466288246|1944.6073653607|1909.3918090872||1909.3918090872|1758.213121208|1671.7154332978|1671.7154332978|1671.7154332978|1671.7154332978|1671.7154332978|1619.0313991331|1619.0313991331|1611.4893816458|1611.4893816458|1556.3770907176|1518.1787059828|1518.1787059828
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||-908.8057117976|-908.8057117976|-908.8057117976|889.95495204422|889.95495204422|889.95495204422|889.95495204422|889.95495204422|889.95495204422|889.95495204422|885.50550227135|871.11722474595|-895.65243106124|-895.65243106124|-895.65243106124|-895.65243106124|-895.65243106124|-895.65243106124|||-895.65243106124|-901.28047895693|-905.28186413845|-905.28186413845|-905.28186413845|-910.19365943019|-910.19365943019|-911.50451781505|-911.50451781505|-918.12286150006|-918.12286150006|-924.85873500006|-926.7874833334|-940.59720370378|-941.13852309109|||-941.13852309109|-945.15391454565|-946.85668462426|-946.85668462426|-952.06298291585|-953.12553657317|-956.83838085547|918.79153913842|||918.79153913842|918.79153913842|918.79153913842|918.79153913842|918.79153913842||918.79153913842|918.79153913842|918.79153913842|918.79153913842|918.79153913842|908.1017101538|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|||||||905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637||905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|899.16310594679|-938.6056712847|-938.6056712847|-938.6056712847|||-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-949.83963476077|-955.37737195642|-957.36374661824|-958.45971846471||-961.86384995643|-961.86384995643|||-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-965.30552130983|-966.42854947391|-966.42854947391|-966.42854947391|-966.42854947391|-970.52907342458|-970.52907342458|-975.58785936065|-977.39241896376|-977.39241896376|-977.65824329307|-985.45360365897|-989.94844850997|-992.99827612218|950.31011409826|950.31011409826|950.31011409826||950.31011409826|950.31011409826|950.31011409826|||950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|945.6926386904|945.6926386904|945.6926386904|945.6926386904|945.6926386904|945.6926386904|945.21404298933|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|928.51564075838|920.01737862042|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.33076608041|-943.67934168635|-943.67934168635|-943.67934168635|-943.67934168635|-957.69926854039|-966.61029837821|-974.28922042023|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-996.5899682005|-1033.1555202228|989.58746392569|989.58746392569|989.58746392569||989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|981.21051292962|981.21051292962|981.21051292962|978.28945881069|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812||-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-105.56228888269||-105.56228888269|-105.56228888269|||-105.62476542521|-106.81452521631|-106.81452521631|-107.12725024035|-108.4040126424|-108.4040126424|-110.70029169054|-110.70029169054|-110.70029169054|-112.94476854505|-113.82752060561|-117.69724511734|-117.94138346371||-118.1015371819|-119.55726353545|-121.01514016722|-121.01514016722|-123.96126685246|-124.40140761385|-126.39045290428|-128.60050322697|-130.44500358553|-131.10555953947|-134.06173282164|-134.6241475796|-135.47127508844||-137.74586120938|-140.21762356598|-143.01958173998|||-144.34427943907|-144.34427943907|-144.34427943907|-144.34427943907|-147.9042648804|-147.9042648804|-147.9042648804|-147.9042648804|-147.9042648804|-147.9042648804|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|-133.60047730865|-135.11164145406|-138.67910989844||-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-141.78902456598|-141.78902456598|-143.44324020491|-143.44324020491|-145.71007732733|-145.71007732733|-145.71007732733|-145.71007732733|-145.71007732733|-145.71007732733|-151.3445303637|-153.77279433577|-153.77279433577|-153.77279433577|-153.77279433577|-157.13643815086|-158.23017055662|-158.23017055662|130.40665613464|130.40665613464|130.40665613464||130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.12628583241|130.12628583241|130.12628583241|130.12628583241|127.85961213878|127.85961213878|123.95512459864|-145.76155660056|-145.76155660056|-145.76155660056|-145.76155660056|-145.76155660056|-145.76155660056|-149.56839622285|-152.63155135872|-154.70172373191|-154.8132506202|-154.8132506202|-154.8132506202|-154.8132506202|-158.62583402244|-159.30648224716||-160.5627580524|-165.736397836|-168.37377537333|-175.70836465843|-175.70836465843|-178.17596073159|-179.86217859066|-182.5135317674|-186.51503529711|-187.51670588568|-191.12967320631|-192.97741467368|-196.47490519297|-198.08322799219
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5588.8760122341|-5619.5844580379|-5630.5856763209|-5630.5856763209|-5630.5856763209|-5635.3729736899|-5669.8588596554|||-5685.954288506|-5711.2089981556|-5711.2089981556|-5787.4544423951|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|||-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5805.9857386905|-5961.6508207673|||-6040.5250948341|5694.9739694707|5694.9739694707|5694.9739694707|5694.9739694707||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|||||||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5575.3658568683|5575.3658568683|5572.6287298536||5564.0319220596|5541.9799133995|||5514.6999037773|5512.1665597525|5484.3517330583|5448.5823864918|5448.5823864918|5412.3137627687|5370.6264030763|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5273.9765367168|5173.8628185743|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5157.4847941363|5157.4847941363||5140.4133260941|5140.4133260941|5104.6259178824|||5040.9306143791|5040.9306143791|5040.9306143791|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5010.7019508066|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4977.3131010459|4977.3131010459|4977.3131010459|4866.4590011621|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105||4744.2619310117|4697.7910344574|4658.6567049527|4437.3963388363|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4917.3318167804|-4927.5909075338|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4940.871434451|-4940.871434451|-4940.871434451|-4940.871434451|-4940.871434451||-4960.546310701|-4960.546310701|-4960.546310701|-4960.546310701|-5062.8292341123|-5185.9213712359|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856
06882|1057208|/equities/prima-cakrawala-abadi|JKSE||-50.000028660876|-50.000031845417|-50.000035383797|-50.00003931533|-50.0000436837|-50.000048537444|-50.000053930494|-50.000059922771||-50.000066580857|-50.00007397873|-50.000082198588|-50.000091331765|-50.000101479739|-50.000112755265|-50.000125283628|-50.000139204031|-50.000154671146|||||-50.000171856829|-50.000190952032|||-50.000212168924|-50.000235743249|-50.000261936944|-50.000291041048|-50.000323378943|-50.000359309936|-50.000399233263|-50.000443592514|-50.000492880571|||-50.000547645079|-50.000608494532|-50.000676105036|-50.000751227817|-50.000834697575|-50.00092744175|-50.001030490833|-50.001144989815|||-50.001272210905|-50.001413567673|-50.001570630747||-50.001745145275||-50.001939050305|-50.002154500339|-50.002393889266|-50.002659876962|-50.002955418847|-50.003283798718|-50.003648665243|-50.004054072492|-50.004504524991|-50.005005027768|-50.005561141964|||||||-50.006179046627|-50.006865607363|-50.007628452626|-50.008476058473|-50.009417842748||-50.01046426972|-50.011626966355|-50.012918851506|-50.014354279451|-50.01594919939|-50.017721332656|-50.019690369617|-50.021878188464|-50.024309098293|-50.027010109214|-50.03001123246|-50.033345813845|||-50.037050904272|-50.041167671413|-50.045741857126|-50.050824285696|-50.056471428551|-50.062746031723|-50.069717813025|-50.077464236695|-50.086071374106|-50.095634860117|-50.106260955686|-50.11806772854|-50.131186365044|-50.145762627827|-50.161958475363|-50.179953861515|-50.199948735016||-50.222165261129|-50.246850290144|||-50.27427810016|-50.304753444622|-50.338614938469|-50.376238820521|-50.418043133912|-50.464492371013|-50.516102634459|-50.573447371621|-50.637163746246|-50.707959718051|-50.786621908945|-50.874024343273|-50.971138159192|-51.079042399102|-51.198935999002|-51.332151110003|-51.480167900003|-51.644631000003|-51.827367777781|-52.030408641979|-52.256009602199|-52.506677335777|-52.785197039752|-53.094663377502|-53.438514863892|-53.820572070991|-54.245080078878||-54.716755643198|-55.240839603554|-55.82315511506|||-56.470172350066|-57.654533765514|-57.654533765514|-58.505037517238|-59.45004168582|-60.500046317577|-61.666718130642|-62.925953559887|-62.925953559887|-62.925953559887|-62.925953559887|-64.862170622096|-66.124634024551|-67.52737113839|-71.085967931545|-73.984408812828|-76.260454236475|-77.95606026275|-80.617844736389|-81.964271929321|-82.936247415518|-82.936247415518|-82.936247415518|-82.936247415518|-89.151386017242|-92.890428908046|-97.156032120052|-101.06225791117|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|79.538994641966|79.538994641966|79.538994641966|79.538994641966|79.538994641966|79.538994641966|62.209994046628|53.399993385143|-50.000007349842|-50.000008166491|-50.000009073878|-50.000010082087|-50.000011202319|-50.000012447021|-50.000013830023|-50.000015366693|-50.000017074103|-50.000018971226||-50.00002107914|-50.000023421266|-50.000026023629|-50.000028915143|-50.000032127937|-50.000035697708|-50.00003966412|-50.000044071244|-50.000048968049|-50.000054408944|-50.000060454382|-50.000067171535|-50.000074635039|-50.000082927821||-50.000092142024|-50.000102380027|-50.000113755585|-50.000126395094|-50.000140438994|-50.000156043326|-50.000173381474|-50.000192646082|-50.000214051202|-50.000237834669|-50.000264260744|-50.000293623048|-50.000326247832|-50.000362497591||-50.000402775101|-50.00044752789|-50.000497253211|-50.000552503568|-50.000613892853|-50.00068210317|-50.000757892411|-50.000842102679|-50.000935669643|-50.001039632937|-50.001155147708||-50.001283497453|-50.001426108281
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||84.743854613444|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||||||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-97.730264185181|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|||-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-99.825470797101|-100.27218616926|-100.27218616926|-100.52465129918|-101.58294588798|-102.64771765331|-102.71968628145|96.993323352635|96.993323352635|96.993323352635||96.993323352635|96.993323352635|||96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635||96.993323352635|96.993323352635|96.993323352635|||96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331||-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.6078447259|-108.09786656502|-108.09786656502|-108.09786656502|-108.43671682444|-108.43671682444|-108.43671682444|-109.48524091604|-109.73486532845|-109.73486532845|-110.03873925383|-110.8763769487|-111.33933737819|-111.33933737819|-111.33933737819|-111.82148597577|-111.94716869104|-111.94716869104|-111.94716869104|-113.10796521227|-114.67551690252|-115.52835211391||-117.47594679324|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-120.85216125576|-121.42242130341|-121.42242130341|-129.91380144823|-133.5083379132|-133.5083379132
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||-85.911429762146|-85.911429762146|-85.911429762146|-85.911429762146|-85.911429762146|-85.911429762146|-86.234921957939|-87.094357731044|-87.379091537783|-87.379091537783|-87.379091537783|-88.976768375314|-89.304652315203|-89.304652315203|-89.341795938429|-89.341795938429|-89.341795938429|-89.341795938429|||-89.824217709365|-92.249130788184|-93.443478653537|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|||-93.476129416315|-93.476129416315|-93.476129416315|-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772|||-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772||-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|||||||-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689||-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.743613779655|-97.159570866283|-98.394531933683|-98.394531933683|-99.10503548187|||-99.755121904999|-99.755121904999|-99.755121904999|-99.755121904999|-102.06124656111|-104.35339081618|-104.35339081618|-105.55932312909|-107.45480347677|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679||-108.43915682679|-108.43915682679|||-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679||-108.43915682679|-108.43915682679|-108.43915682679|||-108.43915682679|-108.43915682679|-108.43915682679|-110.37684091866|-111.79239619587|-111.79239619587|-115.59049395111|-115.59049395111|-115.59049395111|-115.59049395111|-115.59049395111|-115.59049395111|-116.37832661234|-116.58702956927|-118.81732045589|-118.81732045589|-120.29702272877|-125.33002525419|-127.5889169491|-128.54324105455|-128.94844574636|-128.94844574636|-129.8871619404|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|94.913471691609|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|87.586330077602|85.893456896574|85.893456896574|85.893456896574|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164||66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164||66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3055.5051391392|-3135.5550055468|-3135.5550055468|-3135.5550055468|-3135.5550055468|-3176.7277839408|||-3197.4753154898|-3228.8614616554|-3255.4016240615|-3307.1129156239|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3333.9725358498|-3349.0980979353|-3349.0980979353|-3349.0980979353|||-3349.0980979353|-3349.0980979353|-3387.2198739942|-3387.2198739942|-3392.8640419681|-3392.8640419681|-3398.1822688535|-3404.6469653927|||-3477.9410726586|-3547.712302954|-3610.7914477267|-3634.6190712675|-3634.6190712675||-3697.9100791861|-3733.2334213179|-3878.6215077999|-3878.6215077999|-3893.9154417282|-3893.9154417282|-3909.3504908091|-3930.3894342324|-4015.9882602582|-4039.4314002869|-4087.1460003188|||||||-4154.8445363798|-4154.8445363798|-4154.8445363798|-4154.8445363798|-4226.4939293108||-4229.8690485319|-4229.8690485319|-4317.986479669|-4317.986479669|-4396.6516440767|-4491.2796045297|-4511.2711167033|-4511.2711167033|-4531.9679074481|-4609.964341609|-4632.1826017878|-4641.3140019864|||-4767.1777802301|-4767.1777802301|-4789.2318274446|-4789.2318274446|-4870.2575860496|-4914.7306511662|-4935.1092076912|-4935.1092076912|-4935.1092076912|-4935.1092076912|-5040.1213418791|-5066.4461010853|-5066.4461010853|-5099.3845567614|-5124.3161741794|-5186.4070632211|-5186.4070632211||-5186.4070632211|-5186.4070632211|||-5205.4522924679|-5233.2803249643|-5265.0991666226|-5265.0991666226|-5327.887962914|-5384.5977365711|-5445.3863739679|-5478.2070821865|-5518.84804516|-5518.84804516|-5518.84804516|-5518.84804516|-5518.84804516|-5533.4422724|-5589.9358582223|-5660.52180799|-5660.52180799|-5660.52180799|-5660.52180799|-5676.9332071194|-5676.9332071194|-5676.9332071194|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332||-5682.0435552332|-5682.0435552332|-5682.0435552332|||-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5805.0483947035|-5865.3315496706|-5867.0350551896|-5905.0389502106|-5961.1543891229|-6037.3937656921|-6055.4375174357|-6058.1618894866|-6058.1618894866|-6058.1618894866|-6092.3439864145|-6092.3439864145|-6092.3439864145|-6092.3439864145|-6165.1044293495|-6172.3382548327|-6173.4313942586|-6255.2015491762|-6287.7239435291|-6316.9154928101|-6357.6838809002|-6454.370978778|-6461.8010875311|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614||6062.6917196614|6048.8241329572|5993.137925508|5917.6085500098|5917.6085500098|5917.0198479395|5917.0198479395|5917.0198479395|5917.0198479395|5917.0198479395|5836.9099423039|5836.9099423039|5836.9099423039|5809.1480769184|5809.1480769184|5792.1089743538|5770.5688528483|5770.5688528483|5770.5688528483|5770.5688528483|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304||5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|||||||||||||||||||||-134.77934549301|-134.77934549301|-151.81038388112|127.26495817146|127.26495817146|||125.96106463495|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|||-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191||-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|||||||-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191||||||||||||||||||||||-144.33943318191|-144.33943318191|-159.21308606266|137.29418289788|137.29418289788|137.29418289788|137.29418289788|137.29418289788|137.29418289788|135.09309288687|135.09309288687||135.09309288687|135.09309288687|||135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687||135.09309288687|135.09309288687|135.09309288687|||131.04788098541|129.38653442824|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-158.3852220864|-159.483580096|-159.75953344|-162.95503715556|-164.58249446317|-164.58249446317|-164.58249446317|-164.58249446317|-164.58249446317|-165.33622079435|-165.33622079435|-165.33622079435|-165.33622079435|-168.87357866039|-169.46738106221|-169.46738106221|-169.50448545711|-169.50448545711|-169.50448545711|-169.50448545711|-169.50448545711|-169.50448545711|-169.50448545711|-169.50448545711|-174.78276161901|-175.28118718396|-175.28118718396|-176.10519503972|-176.10519503972|-176.10519503972|-186.3137106169|-186.3137106169|-186.3137106169|-190.68190068545|-198.93196253148|-198.93196253148|-198.93196253148|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-208.67844564568|-210.19827293964|-217.60919215516|-225.6768801724|-229.23688910173|-229.23688910173||-234.48543233526|-234.81669308833|-234.81669308833|-234.81669308833|-234.81669308833|-245.90743676481|-248.10293669382|-248.10293669382|-248.10293669382|-248.10293669382|-250.83659632646|-259.87399591829|203.66052417456|203.66052417456|203.66052417456|203.66052417456|203.66052417456|203.66052417456|203.66052417456|203.66052417456|203.66052417456|184.17836019396|172.60059706745|172.60059706745|172.60059706745|172.60059706745|172.60059706745|172.60059706745|172.60059706745||172.60059706745|163.16733007495|156.60539104931|156.60539104931|156.60539104931|151.28376783257|139.42640870285|134.92913992204|134.92913992204|134.92913992204|134.92913992204|131.07906710843|131.07906710843|131.07906710843
06887|101259|/equities/provident-agro|JKSE||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|366.48162964385|365.59460449858|365.59460449858|353.32733833176|-458.30388604082|-458.30388604082|||||||-458.30388604082|-458.30388604082|-458.30388604082|-459.33765115647|-460.70850128496||-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|||-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493||-497.15715589493|-509.59460565745|||-512.89170924748|-512.89170924748|-527.72155689227|-537.54745572394|-541.59956119663|-552.8598962162|-555.28816491741|-555.41808339866|-555.41808339866|-567.78469871715|-577.77155583915|-588.33167493141|-596.11024902731|-596.11024902731|-596.11024902731|-618.57699551483|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|488.65257831612|488.65257831612||488.65257831612|488.65257831612|488.65257831612|||488.65257831612|456.05531433997|446.38624200751|397.56052917827|-521.13639536584|-521.13639536584|-521.13639536584|-521.13639536584|-530.01567428073|-557.04585825029|-559.725166597|-579.49018890552|460.34694383219|416.93459762551|-451.89410078286|-456.08383329443|-459.91831803731|-459.91831803731|-459.91831803731|-459.91831803731|-459.91831803731|-466.61410327531|-466.61410327531|-466.61410327531|-466.61410327531|-466.61410327531|-466.61410327531|-466.61410327531|-466.61410327531|-474.37089491528|-482.23761612223|-486.57973810241|-486.57973810241|-490.76670323844|-490.76670323844|-490.76670323844|-490.76670323844|-491.98132940394|-500.30348042495|-501.40935305615|-501.40935305615|-504.87900224284|-509.59239011954|-513.75620657813|-513.92814619854|-513.92814619854|-513.92814619854|-513.92814619854|-513.92814619854|-513.92814619854|-515.99966242926|-517.33584725213|-521.50244116068|-524.41554572053|-529.9051616133|-533.00095742949|-543.1992297041|-544.12470021376|-548.82927180882|-548.82927180882|-548.82927180882||-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-548.82927180882|-550.08989098185|-550.08989098185|-555.69643309506|-562.46276074419|-570.24918091043|-571.12348463518|-581.51636249026|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126||525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126|525.80467967126
06888|101588|/equities/star-petrochem|JKSE||-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585||-51.563088649585|-51.736765166205|-51.929739073562||-52.144154526179|-52.382393917977|52.686228980025|-51.45974557775||||-51.621939530833||-51.802155034259||-52.00239448251|-52.224882758344|-52.472091953716|||-52.746768837462|-53.051965374958|-53.391072638842|-53.767858487602||-54.186509430669|||-54.651677145188|-55.16853016132|-55.742811290355|-56.380901433728|-57.08989048192|-57.877656091023|-58.752951212247|-58.858643638199|||-58.858643638199|-58.858643638199|-60.26993041753|-60.26993041753|||-61.411033797256|-62.678926441395|-64.421029379328|-65.245588199253|-66.161764665837|-67.179738517597|-69.900911750119|-69.900911750119|-70.72323527791|-71.359150308789|-73.45461145421|||||||-76.8940127269|-78.660014141|-81.844460156667|-84.271622396297|-93.13163258802||-93.13163258802|-95.8129250978|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|||-98.6594509121|-98.6594509121|-98.6594509121|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-101.51216923297|-101.51216923297||-101.51216923297|-101.51216923297|||-101.51216923297|-101.95796581441|-104.67913227051|-104.67913227051|-104.67913227051|-104.67913227051|-104.67913227051|-105.31014696723|-105.84460774137|-106.21623082374|-107.12914535971|-107.4212726219|-108.468080691|-109.24231187889|-109.8803465321|-111.08927392456|-111.71030436062|-113.12256040069|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-115.46595565235||-116.35106183595|-117.11229092883|-118.1247676987||||-118.35210745115|-118.35210745115|-118.35210745115|-118.35210745115|-119.02855888548|-119.02855888548|-119.02855888548||-119.02855888548||-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-120.93649245121|-120.93649245121|-121.31832494578|-122.46480549532|-122.64938534158||-122.64938534158|-122.64938534158|-122.64938534158|-122.64938534158|-122.64938534158|-123.33265037954|-124.59183375504|-125.05487604369|-125.05487604369|-125.05487604369|-125.05487604369|-125.05487604369|-125.61652893744|-126.24058770826|-127.93398634252|-128.26390174688|-128.26390174688|-128.26390174688|-128.26390174688|-128.26390174688|-128.34877971876|-128.88753302084|-129.98614780093|-130.9846086677||-132.21556625643|-132.21556625643|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881||-133.60036720002|-133.60036720002|-133.60036720002|-136.38929688891|-138.41271220853|-138.41271220853|-140.0696802317|-140.410755813|-143.45639534778|-144.50710594198|-149.34122882442|127.07255700689|127.07255700689|-136.08604777012||-137.4289419668||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677||-139.55712931677||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||36.080844002641|33.645382225156|31.383758027951|28.593064475501|27.103404972779|26.948227747533|25.498030830592|23.220034256213|20.91114917357|18.567943526189|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-23.664128770252|||-23.904587522502|-25.338430580558|-27.264922867287|-29.183247630318|-31.09249736702|-32.991663741134|-35.546293045704|-38.051436717449|-40.501596352721|-43.557329280801|-46.508143645335|49.990951505183|49.989946116871|49.988829018745|49.987587798606|||49.986208665117|49.984676294575|49.982973660639|49.981081845154|49.978979827949|49.976644253277|49.974049170307|49.971165744786|||49.967961938651|49.964402154057|49.960446837841|49.956052042045|49.951168935606||49.945743261784|49.939714735316|49.933016372573|49.925573747304|49.917304163671|49.908115737412|49.897906374902|49.88656263878|49.873958487534|49.859953875037|49.844393194486|||||||49.827103549429|49.807892832699|49.786547591888|49.762830657653|49.749178077095||49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|||49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672||-50.556570275192|-50.61841141688|||-50.687123796533|-50.763470885037|-50.848300983374|-50.942556648193|-51.047285164659|-51.163650182955|-51.292944647727|-51.436605164142|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134||-51.537635889134|-51.537635889134|-51.537635889134|||-51.537635889134|-51.564982579177|-51.564982579177|-51.738869532419|-51.932077258243|-52.146752509159|-52.385280565733|-52.650311739703|-52.944790821892|-53.271989802102|-53.706160249509|-53.706160249509|-54.617955832788|-54.742173147542|-54.880192386158|-55.033547095731|-55.203941217479|-55.393268019421|-55.60363113269|-55.837367925211|-56.097075472457|-56.385639413841|-56.706266015379|-57.062517794866|-57.458353105406|-57.898170117118|-58.386855685687|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-59.176711347892|-59.708848861665|-59.708848861665|-59.708848861665|-59.708848861665|-59.708848861665|-59.708848861665|-60.787609846294|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154||54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154||54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|52.99119500906
06890|1075239|/equities/pt-dafam-property|JKSE||-50.030415752987|-50.033795281096|-50.037550312329|-50.041722569255|-50.046358410283|-50.051509344759|-50.057232605288|-50.063591783653|-50.070657537393|-50.078508374881|-50.087231527645|-50.096923919606|-50.107693244006|-50.119659160007|-50.13295462223||-50.147727358033||||||-50.164141508926||-50.182379454362||-50.20264383818|-50.2251598202||-50.250177578|-50.277975086667||-50.308861207408||-50.343179119342||||-50.381310132602|-50.423677925114|-50.470753250126|-50.523059166807|-50.581176852008|-50.645752057786|-50.717502286429|||-50.797224762699||-50.885805291888|-50.984228102098|-51.093586780108||||-51.215096422343|-51.350107135936|-51.500119039929|-51.666798933255|||-51.851998814727|-52.057776460808|-52.286418289787|||||||-52.54046476643|-52.822738629366|-53.136376254852|-53.484862505391|-53.872069450434||-54.302299389371|-54.780332654857|-56.311480727619|-56.734978586243|-56.98330954027|-57.065814247247|-57.065814247247|-57.573126941386|-57.914585490429|-58.293983878254|-58.813769314475|-58.813769314475|||-58.813769314475|-58.813769314475|-58.813769314475|-58.813769314475|-59.404188127195|-60.560209030216|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-62.348482629816|-63.522818061501||-63.522818061501|-63.580908957224|||-64.58989884136|-65.9887764904|-66.154196100444|-67.726884556049|-68.585427284499|-70.599292943826|-70.599292943826|-71.554769937584|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|46.439126302802|-59.941759368087|-60.379732631208||-60.423787779532|-60.423787779532|-60.423787779532|||-60.423787779532|-60.423787779532|-60.423787779532|-60.423787779532|-60.858419450661|-60.858419450661|-60.858419450661|-61.373689232731|-61.373689232731|-61.373689232731|-63.081876925257|-63.804786327478|-63.804786327478|-64.289859663553|-64.289859663553|-67.15539962617|-67.350708163649|-67.350708163649|-67.350708163649|-67.350708163649|-69.719764284841|-69.719764284841|-69.719764284841|-69.910849205379|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-71.453400298051|-71.453400298051|-71.453400298051|-73.085607373624|-73.085607373624|-73.085607373624|-73.085607373624|-73.085607373624|-73.173589350153|-73.173589350153|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572||-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-74.427385023969|-75.731339535764|-75.731339535764|-76.432385875737|-76.432385875737|-76.432385875737|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376||66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|||653.88097420747|653.88097420747|653.88097420747|653.88097420747|638.88600858181|638.88600858181|638.88600858181|638.88600858181|638.88600858181|638.23672539719|638.23672539719|638.23672539719|638.23672539719|638.23672539719|638.23672539719|||631.37413933021|628.67177695088|628.67177695088|623.80197438986|622.83552709985|-677.32621179242|-677.32621179242|-677.32621179242|||-677.32621179242|-677.32621179242|-677.32621179242|-677.32621179242|-677.32621179242||-682.86245754714|-700.95828616349|-716.35217747242|-716.35217747242|-716.35217747242|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|||||||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.59353099083|681.59353099083|681.59353099083|681.59353099083|679.8613742653|679.8613742653|679.8613742653|679.8613742653|679.8613742653|679.8613742653|679.8613742653|676.06342501889|676.06342501889|667.84825002099|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|658.96804813835|-741.15892585123|-741.15892585123|-741.15892585123|-741.15892585123|-741.15892585123|-743.19003191509|-743.19003191509|-746.87781323899|-749.03090359888|-750.63224087638|-750.63224087638|-750.63224087638|-751.96729290715|-751.96729290715|-751.96729290715||-751.96729290715|-764.60734797735|-764.60734797735|-764.60734797735|-764.60734797735|-764.60734797735|-767.61927553039|-769.85475058932|-777.33861176591|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|712.14577405009|712.14577405009|712.14577405009|712.14577405009||712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||7.2859153388163|7.2065725986848|7.1184139985387|6.0204599983763|4.6222527029055|-5.1399725673851|-5.1399725673851|-5.3777472970945|-5.4197192189939|-5.466354687771|-5.5181718753011|-5.5757465281124|-5.6397183645693|-5.7107981828548|-5.7897757587275|-5.8775286208084|-6.292220330327|-6.292220330327|||-6.292220330327|-7.0469114781411|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.2743460868234||-7.3048289853594|-7.3386988726215|||-7.3763320806906|-7.4181467563228|-8.1312741736921|-8.1458601929912|-8.1620668811013|-8.1800743123348|-8.2000825692609|-8.2223139658454|-8.247015517606|-8.2744616862289|-8.3049574291432|-8.3388415879369|-8.3764906532632|-8.4183229480702|-8.4648032756336|-8.5164480840373|-8.5738312044859|-8.6375902272066|-8.7084335857851|-8.7871484286501|-8.8746093651668|-8.9717881835187|-9.0797646483541|8.3233159497403|8.3233159497403|8.3233159497403|8.3233159497403||8.3233159497403|8.3233159497403|-8.7518711669552|||8.4979209256053|8.4421343617837|8.3801492908707|7.8112769898564|7.5680855442849|7.5200950492054|7.4667722768949|7.4075247521054|-7.658305830994|-8.1067940710155|-8.1067940710155|-8.1067940710155|-8.1067940710155|-8.1067940710155|-8.3408823011284|-8.3787581123649|-8.4208423470721|-8.4676026078579|-8.5195584531754|-8.5772871701949|-8.6414301891054|8.6206331232162|8.578481248018|8.5316458311311|-8.5203935209655|-8.578215023295|-8.6424611369944|-8.7138457077716|-8.793161897524|-8.8812909972488|-8.9792122191654|-9.080951408574|-9.080951408574|-9.080951408574|-9.080951408574|8.1322762126956|-8.9641375414493|-9.3199228906782|-9.3199228906782|-9.5776921007535|-9.6418801119484|-9.7132001243871|-9.7924445826523|9.4528393526085|9.3920437251206|-9.6755069720882|9.5827700310131|9.5364111455701|8.9849012728557|-9.2389985857159|-9.2655539841288|-9.2950599823654|-9.3278444248504|-9.3642715831671|-9.404746203519|-9.44971800391|-9.4996866710111|-9.5552074122346|-9.6168971247051|-9.6854412496723|-9.7616013885248||-9.8462237650276|-9.9402486278084|-10.544720697565|9.1725325582612|-9.0215647428874|-9.0215647428874|-9.8017386032082|9.442512663102|9.3805696256689|9.311744028521|9.2352711428011|9.150301269779|9.0558902997545|8.9509892219494|8.3344324688327|-9.258347645679|-9.258347645679|-9.258347645679|-9.258347645679|-9.258347645679|-9.258347645679|-10.064830717421|-10.849811908246|10.389097879727|9.3212198663633|8.2457998515148|7.1619998350165|6.0688887055738|-6.4187168367253||-6.4187168367253|-6.4187168367253|-6.4187168367253|-6.4187168367253|-6.4187168367253|-6.5763520408059|-6.7515022675621|-7.6127802972913|-7.7919781081014|-8.157753453446|-8.5086149482734|-8.6762388314148|-8.8624875904609|-9.0694306560677
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-262.54689300618|-262.54689300618|-262.54689300618|-262.54689300618|-264.56775446664|-264.56775446664|-264.56775446664|-270.63083829627|-271.14537588474|-271.65594590137|-271.65594590137|-271.65594590137|||-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-279.06216211263|-283.9409408798|-283.9409408798|-285.29803517725|||-285.29803517725|-285.29803517725|-285.29803517725|-287.33115019695|-287.43351876166|-287.43351876166|-292.81915896502|-292.81915896502|||-296.02128773891|-296.12035097612|-296.12035097612|-296.12035097612|-296.12035097612||-296.12035097612|-296.12035097612|-296.12035097612|-296.12035097612|-298.80038997346|-301.32289433945|-301.32289433945|-301.32289433945|-303.31221523389|-303.31221523389|-304.51371781722|||||||-304.51371781722|-304.51371781722|-304.51371781722|-304.51371781722|-309.01524201914||-316.46138002127|-320.29042224585|-321.37089166154|-321.37089166154|-324.70480452042|-324.70480452042|-327.11644946714|-328.01827718571|-330.02030798412|-332.46700887124|-334.96334319027|-335.33767848223|||-335.33767848223|-335.33767848223|-335.33767848223|-335.33767848223|-335.33767848223|-339.49096108917|-339.49096108917|-346.10106787685|-346.55674208539|-350.50749120599|-356.78610133999|-360.30422395975|-360.30422395975|-360.30422395975|-360.30422395975|-362.28721565987|-362.28721565987||-362.28721565987|-362.28721565987|||-362.28721565987|-362.28721565987|-362.28721565987|-364.54135073318|-367.04594525909|-369.49549473233|-371.77277192481|-373.19196880534|-376.2132986726|-379.88061564519|-379.88061564519|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-388.13801191249|-390.74680223029|-390.74680223029|-390.74680223029|-390.74680223029|-390.74680223029||-390.74680223029|-390.74680223029|-390.74680223029|||-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-394.86583931365|-394.86583931365|-394.86583931365|-399.51759923739|-400.35288804154|-400.83654226838|-412.37393585375|-414.63770650417|-419.17000802984|-419.17000802984|-422.74445336649|-424.47180820986|-424.47180820986|-424.47180820986|-424.47180820986|-424.96377281555|-424.96377281555|-424.96377281555|-424.96377281555|-424.96377281555|-428.29308090617|-428.77008989575|-429.74454432861|-430.82727147623|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-440.23669073705|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583||414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|410.20523623981|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925||406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925
06895|101578|/equities/sierad-produce|JKSE||-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359||-1001.1590731359||-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|||-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|||873.57651305646|873.57651305646|873.57651305646|873.57651305646||853.14057006273|819.61798773177|819.61798773177|||798.1866530353|796.59628115033|744.82920127815|-786.30088746872|-792.83431940969|||-809.81591045521|-824.03198821631||-824.03198821631|-843.61973853866|-843.61973853866|-850.68859837629||-858.54288708476|-875.39245319107|||||||-875.39245319107|-876.82494799008|-881.91351603713|-881.91351603713|-923.79279559681||-941.71421732979|-956.90468592199|-971.00520657999|-983.89467397776|-989.88297108641|-991.81441231823||-997.57156924248|-1007.8572991583|-1017.8969990648||-1021.7207178563|||-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1029.0070590818|-1029.0070590818|-1030.0704433109||-1030.0704433109||-1030.9116036788|-1048.5128929764|-1056.250485156|-1056.250485156||-1066.9449835067|-1080.2166483408|||-1096.3518314898|-1109.2349969361|-1109.2349969361|-1109.2349969361|-1109.2349969361|-1123.3456752297|-1123.3456752297|-1123.9144138639|-1123.9144138639|-1136.5715709599|-1148.6906343998|-1168.5451493332|-1193.1057214813|-1214.561912757|-1219.3048305642|-1219.3048305642|-1273.6720339602|-1274.5951036546|-1274.5951036546|-1283.4390040606|-1317.9877822896|-1372.2086469884|1133.6004358167||||||1133.6004358167|1018.4449286853|-1257.8389681275|||-1293.9877423639|-1299.2441263751|-1299.2441263751|1223.617637361|1214.5751526233|1198.1390584703|1133.210064967|1128.0371172432|1128.0371172432|1042.8190191591|959.52113239905|926.78260344445|926.78260344445|926.78260344445||926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|886.1473371605|870.99704128945|-1104.0777268032|-1104.0777268032|-1115.97081866|-1115.97081866|-1115.97081866|-1142.1897985111|-1160.4886650124|-1165.4596860444|-1165.4596860444|||-1165.4596860444|-1165.4596860444|-1165.4596860444|-1192.455206716|-1208.5613407956|923.66392183514|923.66392183514|923.66392183514|923.66392183514||923.66392183514|894.7171075155|894.7171075155|894.7171075155|894.7171075155|894.7171075155|894.7171075155|825.928706132|-932.52797322977|-932.52797322977|-956.69774803308||-959.6641644812|-972.40061242546||-972.40061242546|-972.40061242546|-972.40061242546|-972.40061242546|-972.40061242546|-972.40061242546|||-998.39581780921|-998.39581780921|-1012.5874293941|-1012.5874293941|-1029.1398328207|-1029.1398328207|-1029.1398328207|-1029.1398328207||-1029.1398328207|-1029.1398328207|-1049.5998142453|-1063.4442380503|-1081.6047089448|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454||-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1104.0806562726|963.7937980791|963.7937980791|963.7937980791||963.7937980791|963.7937980791|963.7937980791|963.7937980791
06896|1076784|/equities/pt-surya-pertiwi|JKSE||504.89036458176|496.26707175751|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-524.55750419549|||-529.28611577277|-545.20679530308|-545.22977255897|-550.2553028433|-552.81518869544|-552.81518869544|-554.51687632826|-556.6040090912|-556.6040090912|-556.6040090912|-556.6040090912|-556.6040090912|-565.39334343467|-566.54815937185|-566.72017707984|||-569.41130786648|-569.86461984429|-569.86461984429|-569.86461984429|-570.40513316032|-571.00570351146|-571.67300390163|-572.41444877958|||-573.23827642176|-574.15364046862|-577.6707116318|-580.46745736867|-588.57495263186||-588.69439181317|-588.82710201464|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|||||||535.07279947308|535.07279947308|-565.01197600675|-565.01197600675|-565.01197600675||-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|||-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-568.84194568735|-568.84194568735|-573.15771743039|-574.89746381154|-575.71940423505|-576.27490292873|-576.27490292873|-576.27490292873||-576.74197932611|-576.74197932611|||-576.74197932611|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594||-577.06344837594|-577.06344837594|-577.06344837594|||-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-581.24025345092|-585.2669482788|-587.79660919866|-589.71803604773|-589.71803604773|-591.25683462683|-591.25683462683|-591.95203847426|-592.72448719362|-593.58276354846|-594.53640394274|-595.59600438082|-599.27333820091|559.4824139599|559.4824139599|559.4824139599|559.4824139599|558.31379328878|550.62643698753|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-593.87558148106|-598.47286831229|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825||569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825||569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825
06897|101251|/equities/p-tempuran-ema|JKSE||149.61087082972|147.80577782308|147.80577782308|147.80577782308|147.80577782308|147.33975313676|146.91327547748|146.91327547748|146.51475053053|143.46083392281|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|||-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|||-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|||-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435||-163.50612151435|-163.50612151435|-164.84013501595|-168.48903890661|-169.5420233415|-169.5420233415|154.14364684777|154.14364684777|154.14364684777|154.14364684777|154.14364684777|||||||154.14364684777|154.14364684777|154.14364684777|154.14364684777|154.14364684777||154.14364684777|152.71968017527|152.71968017527|152.71968017527|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|||151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349||151.50265926349|151.50265926349|||151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|146.44739918165|141.27488797961|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324||139.01636580324|139.01636580324|139.01636580324|||139.01636580324|139.01636580324|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.07428174559|-162.57184860747|-162.57184860747|-162.57184860747|-165.07983178608|-168.03314642897|-169.15880582976|-169.15880582976|-169.15880582976|-169.15880582976|-169.15880582976|-169.15880582976|-170.89867314418|-174.99852571575|-178.12780952562|-178.12780952562|-178.80867725069|-180.62075250076|-183.29722530958|-183.29722530958|-186.44136145509|-187.71262383899|-193.43021102742|-193.43021102742|-193.43021102742|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675||-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.98936966305|-199.93263295895|-204.09181439883|-207.49090488759|-212.48989431955|-212.87766035505|-214.41962261672|-217.96624735191|-220.54697853486|-220.54697853486|-220.54697853486|-224.57130114522|-224.57130114522|-224.57130114522|-232.69033460579|-236.43868469851|-236.43868469851|-247.93187188724|-266.70207987471|-273.33564430523|-281.03960478359|-288.55775690478||-288.55775690478|-288.55775690478|-291.95306322754|-298.39229247504|-300.02752157413|-300.02752157413|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-160.27735245046|-160.27735245046|-160.27735245046|-162.19705827829|-165.94718976495|-165.94718976495|-165.94718976495|-165.94718976495|-165.94718976495|||-165.94718976495|-165.94718976495|-169.44132196106|-173.15702440117|-177.95224933464|-181.78027703848|-183.81141893165|-184.95713214628|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|||-186.12635078337|-186.12635078337|-189.86261198152|-194.40290220169|-194.5587802241|-194.65281509148|-194.65281509148|-195.55868343497|||-198.73187048331|-201.92430053701|161.31475072926|161.31475072926|161.31475072926||161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|||||||161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926||161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|153.1676943042|153.1676943042|153.1676943042|153.1676943042|153.1676943042|153.1676943042|||153.1676943042|153.1676943042|128.91519410685|128.91519410685|128.91519410685|128.91519410685|128.91519410685|128.91519410685|128.91519410685|127.35021567428|125.62169502644|125.62169502644|125.62169502644|118.85743891827|-173.23155689103|-173.23155689103|-179.64617432336||-183.44019369262|-191.71132632514|||-198.34591813904|-198.77324237671|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061||174.13497762061|174.13497762061|174.13497762061|||174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294||181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|162.5919988792|-256.06720100872|-266.56444568978|-266.56444568978|-270.18271743309|-275.75857492565|-287.06508325072|-294.51675916747|-298.79639907497|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.63774927284|-301.63774927284|-301.63774927284|-301.63774927284|-303.81972141427|-309.91080157141|-315.80993990461||-315.80993990461|-315.80993990461|-315.80993990461|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-328.38136359755|-328.38136359755|-328.38136359755|-328.97929288617
06899|1123886|/equities/pt-wahana-interfood|JKSE||-140.37543985927|-141.91715539919|-141.96350599909|-144.79065860403|-144.79065860403|-144.79065860403|-144.79065860403|-144.79065860403|-148.10073178226|-152.75683372052|-152.75683372052|-152.75683372052|-153.28537080058|-156.73502567972|-156.73502567972|-158.03891742191|-164.01566175845|-164.01566175845|||-164.01566175845|-166.96184639828|-167.40205155365|-170.66894617072|-172.40994018969|-175.23326687743|-183.98140764159|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|||-184.45380362203|-184.45380362203|-187.83755958003|-191.59728842226|-193.0525426914|-197.39171410156|-198.18482563871|-198.18482563871|||-198.18482563871|-198.18482563871|-199.40101930705|-199.40101930705|-204.39002145227||-209.70373018799|-209.70373018799|-219.33747798666|-220.43053109628|-224.42281232921|-235.91423592134|182.92518068842|182.92518068842|182.92518068842|182.92518068842|182.92518068842|||||||182.92518068842|182.92518068842|182.92518068842|182.92518068842|182.92518068842||182.92518068842|182.92518068842|182.92518068842|182.92518068842|161.02797854269|158.03108726966|152.2012080774|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689||151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689||151.05854790689|151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|140.77982010122|-172.35915556449|-172.35915556449|-172.35915556449|-172.35915556449|-172.35915556449|-172.35915556449|-174.45461729387|-175.44460534139|-175.44460534139|-175.44460534139|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-177.79051653417|-177.79051653417|-177.79051653417|-177.79051653417|-178.15612948241|-179.14283879617|-179.14283879617|-179.14283879617|-180.04759866241|-182.71955406934|-183.41061563261|-183.73401736956|-183.91853996242|-183.91853996242|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-187.45082106303||-187.45082106303|-187.45082106303|-189.83424562559|-196.02376003159|-196.02376003159|-202.63751114621|-205.8981619089|-205.8981619089|-207.22017989878|-213.41131099865|-215.37198888722|-215.37198888722|-220.19109876357|-222.86202186804|-222.86202186804|-222.86202186804|-222.86202186804|-222.86202186804|-222.86202186804|-226.11251285054|-226.11251285054|-226.11251285054|-229.51390316726|-242.51544796363|-248.68383107069|-251.98203452299|-252.3277726244|-252.3277726244|-252.3277726244||-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244
06900|101260|/equities/pudjiadi---son|JKSE|||||450.14349480919|449.93721645465||449.70801828295|||||||||||||||||||447.45335364772|||||447.17039294191|||||||||||||446.85599215768|||||||||||446.50665795298|||446.11850883664|||||||||||||||||445.68723204072||||||||||||||||||||||||445.20803560079||||||||||444.67559511199|||||||||||444.08399456888||||||||423.42666063209||422.69628959121|||||||||||421.88476621246|||||-401.0169264306||-402.01880714511||-403.13200793901|||||||||||||||||||||||||||||||||||||||||||||||||||||-404.36889771002||-405.7432196778|||||||||||||||-407.27024408644|||||||||||||||-408.96693787382||||||||||-410.85215319314||||||
06901|101551|/equities/pudjiadi-prest|JKSE||-311.08442517933|-320.64936131037|-325.9437347893|-329.04859421033|-330.7206602337|-346.68962248189|-353.65513609099|464.82762656557|443.69736285063|398.21929205625|389.57699117362|388.41887908179|387.13208786866|385.70231985407|384.11368872674|382.34854302971|380.90893964494|380.90893964494|||380.90893964494|380.90893964494|380.90893964494|380.90893964494|380.90893964494|380.90893964494|380.90893964494|345.89882182771|308.10980203079|273.89978003421|-301.30891353802|-301.30891353802|-318.12101504224|-342.57890560249|-369.08767289165|||-397.09741432406|-399.44157147118|-404.93507941242|-410.26119934713|-416.62355483015|-421.69283870016|-430.88093188907|-437.31214654341|||-447.45794060379|-457.84215622644|-464.04684025159|-468.94093361288|-471.93437068098||-480.03818964553|-492.59798849504|-499.55332055004|-505.72591172227|-509.47323524697|-511.85915027441|-515.8435003049|-525.38166700544|-534.86851889493|-537.63168766104|-540.70187517893|||||||-544.11319464326||-557.90354960362|-561.55949955958|-565.62166617731||-570.13518464145|-575.15020515717|-583.22245017463|-596.08050019403|-599.25611132671|-604.45123480745|-606.33470534161|-607.50302515996|-607.50302515996|-607.50302515996|-612.93583353082|-612.93583353082|||-618.81759281202|-622.76863310126|-622.76863310126|-628.0762590014|-628.4892086437|-628.4892086437|-629.22452163344|-629.22452163344|-629.22452163344|-629.22452163344|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016||-642.56704988016|-642.56704988016|||-642.56704988016|-642.56704988016|-648.96338875574|-664.68154306193|-685.75727006881|-692.78585563201|-694.85908102718|-694.85908102718|-702.26211389188|-702.26211389188|-702.26211389188|-720.8467932132|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963||-725.4081905963|-725.4081905963|-725.4081905963|||-725.4081905963|-725.4081905963|-725.4081905963|-752.953545107|-760.50393900778|-776.3932655642|-787.61514267186|-787.61514267186|-810.17301564427|-810.17301564427|-843.80335071585|-921.44816746206|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|545.51180154012|475.10260414394|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-626.10051417949|-626.10051417949|-637.05612686609|-643.15571218036|-643.15571218036|-661.28412464485|-662.04830203068|-662.04830203068|-670.33144670075|-672.19931691451|-672.19931691451|-684.11035212723|-685.7226569472|-685.7226569472|-692.747396608|-700.15760851578|-700.15760851578|-700.15760851578|-700.74471653068|-700.74471653068|-700.74471653068|-700.74471653068|-705.54968503409|-715.05520559343|-718.95022843714|-724.75336844092|-724.75336844092||-726.91773881595|-726.91773881595|-731.22460742928|-731.22460742928|-731.22460742928|-739.1384526992|-761.54272522134|-783.65858357926|-796.84287064362|-804.82541182625|-833.54989114352|-833.54989114352|-841.99987904835|-865.83319894261|-868.8372826452|-868.8372826452|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-876.85735466015|-910.95261628905||695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|597.73532807599|-688.49749235118|-688.49749235118|-688.49749235118|-701.94165816798
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-159.53273329475|||-161.59192588306|-162.4354732034|-162.92830355933|-166.80922617703|-169.00349015577|159.61823928761|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|||||||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051||159.6034521051|159.6034521051|158.97555776576|158.97555776576|158.97555776576|158.97555776576|158.97555776576|158.29818020095|-164.31662523875|-164.31662523875|-164.31662523875|-164.31662523875|||-164.31662523875|-164.31662523875|-164.31662523875|-164.31662523875|-164.31662523875|-165.15632745525|-165.15632745525|-165.56258606138|-165.79176229043|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203||-165.96772171203|-165.96772171203|||-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-166.64597121176|-166.64597121176|-166.64597121176|-166.64597121176|-167.46040422459|-167.46040422459|-167.46040422459|-167.46040422459|-167.90044913844|-167.96351745486|-167.96351745486|-168.28829315415|-168.28829315415|-168.35859735838|-168.35859735838|-168.35859735838|-168.35859735838|-168.35859735838|-169.00484742905||-169.00484742905|-169.00484742905|-169.00484742905|||-169.00484742905|-169.83871936561|-170.32079929512|-170.35644366125|-170.61827073472|-171.90918970525|-172.0915922287|-172.0915922287|-173.5636941095|-173.5636941095|167.69653054713|167.69653054713|167.69653054713|167.69653054713|167.69653054713|167.69653054713|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-174.59071055115|-175.33370683864|-175.33370683864|-175.33370683864|-175.33370683864|-175.33370683864|-176.48189648738|-176.64655165265|-176.82950183627|-177.03277981808|-177.53448212253|-177.53448212253|-177.53448212253|-177.53448212253|-177.53448212253|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|169.69794430201|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034||168.73128155597|168.73128155597|168.59031283997|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.07269863286|168.07269863286|168.07269863286|168.07269863286|168.07269863286|167.43224909749|167.43224909749|167.43224909749|167.43224909749|167.35064232178|167.35064232178|167.35064232178|167.35064232178|167.35064232178||167.35064232178|167.35064232178|167.35064232178|167.35064232178|167.35064232178|166.38960257976|165.21066953306|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|||154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|||152.21459626764|143.90510696404|138.33900773782|137.81177113553|137.81177113553|137.81177113553|137.81177113553|137.81177113553|||136.12419015059|132.19354461177|131.30067236021|131.30067236021|129.55630262245||125.72383039809|125.72383039809|117.19314488677|115.7701609853|115.63351220589|114.14834689543|-154.05739233841|-154.71695219999|-154.71695219999|-154.71695219999|-154.71695219999|||||||-156.18550244443|-157.38950919065|-157.38950919065|-160.87723243406|-171.19692492673||-176.88547214081|-178.92830237868|-185.04728688726|-185.04728688726|-187.33031876362|-190.56833849605|-190.56833849605|-190.56833849605|-191.52037610672|-196.57819567414|-196.64646583879|-196.64646583879|||-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879||-196.64646583879|-196.64646583879|||-201.38496204311|-206.87218004789|-211.35797783099|-214.34219758999|-219.15799732222|-223.34221924691|-228.53253668986|-228.53253668986|-228.53253668986|-243.4290576418|-243.4290576418|-247.58784182422|-249.18252077064|-249.18252077064|-256.09168974516|-260.76854416129|-266.18727129032|-269.98585698924|-272.08130492499|-272.08130492499|-277.75700547221|-281.28556163579|-293.65062403977|-296.38458167927|-296.38458167927|-296.38458167927|-296.38458167927||-301.20509075474|-308.78343417194|-314.53714907993|||-324.70794342215|-340.34215935794|-350.6023992866|-352.22488809622|-364.80543121803|-368.39492357558|-387.43880397287|-415.37644885875|-423.75160984305|-439.27956649228|-479.01449450244|-479.01449450244|-479.01449450244|-486.57166055827|-521.41295617585|-613.23661797317|-713.15179774796|445.57922093334|445.57922093334|445.57922093334|445.57922093334|445.57922093334||445.57922093334|407.86580103704|371.57311226338|354.13679140376|324.9297682264|311.81085358489|251.67872620543|214.53191800603|196.51027650341|196.51027650341|196.51027650341|196.51027650341|196.51027650341|-262.35784514475|-262.35784514475|-262.35784514475|-262.35784514475|-272.5087168275|-279.23190758611|-286.59100842901|-287.65667603224|-294.84075114693|-301.48972349659|-301.65524832954|-319.28360925505|-336.3151213945|-348.68346821611|-350.98163135123|-357.09070150137|-368.10077944596|-382.22308827329|-399.47009808144|-410.41122009049|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021||-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-429.29695955789|-437.55217728654|-440.28019698504|-447.08910776116|-456.87678640129|427.03768169695|427.03768169695|427.03768169695|427.03768169695|427.03768169695|427.03768169695|423.93075744106|413.9230638234|408.35895980378|406.84328867086|405.04809852318|399.49788724798|399.24899460561|399.24899460561|399.24899460561|399.24899460561|399.24899460561|399.24899460561||399.24899460561|396.83221622846|391.25801803162|387.39779781291|383.77533090323|378.30592322582|370.11769247313|369.46410274792|365.73789194213|364.26432438015|359.62702708905|353.47447454339|344.86052727044|344.17836363382
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-138.85340465835|-140.0503728401|-140.0503728401|-140.0503728401|||||||-140.0503728401|-140.0503728401|-140.38930315567|-142.4599681342|-142.4599681342||-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|||-144.56663126022|-145.19112306766|-145.19112306766|-145.19112306766|-145.19112306766|-145.19112306766|-145.68657168847|-145.68657168847|-146.81841298719|-146.9649033191|-147.12767035455|-147.19358628555|-147.19358628555|-147.19358628555|-147.19358628555|-147.19358628555|-147.19358628555||-147.19358628555|136.81016753421|||136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421||136.81016753421|136.81016753421|136.81016753421|||136.81016753421|136.81016753421|-151.8220360731|-151.85781785899|-152.25009308504|-152.25009308504|-152.25009308504|-153.05565898338|-153.53785059676|-153.53785059676|-154.06524765033|-154.06524765033|-155.0169418337|-155.12993537077|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.7084697959|-155.7084697959|-155.7084697959|-155.7084697959|-156.18946888383|-156.18946888383|-157.54385431537|-157.77540463639|-157.77540463639|-157.77540463639|-157.77540463639|-157.77540463639|-157.77540463639|-157.80600515154|-158.95185821178|-158.95185821178|-160.3754126075|-160.3754126075||-160.3754126075|-160.3754126075|-161.75045845278|-162.38939828087|-164.09933142319|-164.38814602576|-166.59794002862|-168.27548892069|-169.36165435633|-170.45739372925|-171.84154858806|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825||153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||11.947013920376|11.218904355973|10.298782617748|9.387536241942|8.9861513799356|8.3471004690563|8.3471004690563|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|7.7967026680125|||7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|||7.7967026680125|7.5518918533472|-9.8182749016119|-9.8182749016119|-9.8182749016119|-9.8182749016119|-9.8182749016119|-9.8536387795688|||-10.392931977299|-11.269924419221|-11.855471576912|-12.950523974347|-14.056137749274||-15.173486388082|-16.276387363624|-16.276387363624|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50||-50|-50|-50|-50|-50|-50|||-50|||-50|||-50|-50|-50|-50||-50|-50|-50|-50||-50|||-50|||-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50.000000000001|-50.000000000001|||||-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|||-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|||-50.000000000004||-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001||-50.000000000011|-50.000000000012||-50.000000000014|-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000023|-50.000000000026||-50.000000000028|-50.000000000032|-50.000000000035|-50.000000000039|-50.000000000043|-50.000000000048|-50.000000000054|-50.00000000006|-50.000000000066|-50.000000000074|-50.000000000082|-50.000000000091|-50.000000000101|-50.000000000112|-50.000000000125|-50.000000000138|-50.000000000154|-50.000000000171|-50.00000000019|-50.000000000211|-50.000000000234|-50.00000000026|-50.000000000289|-50.000000000322|-50.000000000357|-50.000000000397|-50.000000000441|-50.00000000049|-50.000000000545||-50.000000000605|-50.000000000672|-50.000000000747|-50.00000000083|-50.000000000922|-50.000000001025|-50.000000001139|-50.000000001265|-50.000000001406|-50.000000001562|-50.000000001735|-50.000000001928|-50.000000002143|-50.000000002381
06906|101552|/equities/pyridam-farma|JKSE||-123.77360384343|-124.24844871492|-125.99827634991|-129.1647514999|-130.01639055544|-130.1807290808|-130.1807290808|-130.58707373997|-130.58707373997|-130.58707373997|-130.58707373997|-130.76341526664|-130.79243371632|-130.79243371632|-130.79243371632|-130.79243371632|-130.79243371632|-130.79243371632|||-131.93603746258|-133.87337495842|-140.13708328714|-144.20787031904|-144.61985591005|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|||-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-150.64132098561|-151.32368998402|-154.41099761895|-154.41099761895|||-154.41099761895|-154.41099761895|-154.41099761895|-156.78999735439|-167.37777483821||-172.80863870913|-179.73182078792|-189.42424531991|-201.75835186413|-201.75835186413|-201.75835186413|-201.75835186413|-201.75835186413|-228.82593702134|-252.22882433795|169.07131141134|||||||152.31422449161|141.32525492828|137.58250354309|135.51167131551|132.14019506384||129.43135049521|129.43135049521|123.73395634506|123.73395634506|108.55272950964|-168.89613754566|-168.89613754566|-177.40459645916|-181.60621784714|-187.59135424856|-194.0031686068|-198.27131300213|||-198.27131300213|-201.16705310789|-201.16705310789|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-208.10485355035|-216.02039052795|-224.15321457994|-227.3513424464|-231.50038534491|-231.99431616828||-240.18147115757|-241.21884992443|||-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-259.88103344376|-270.12650957922|-270.12650957922|-270.12650957922|-284.69279618638|-289.07031573606|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279||-290.90757824279|-290.90757824279|-290.90757824279|||-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-308.91786274753|218.73795282693|218.73795282693|218.73795282693|218.73795282693|218.73795282693|212.86996250518|181.77106412658|162.58267906282|162.58267906282|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|-194.49434862513|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|175.2087571307|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|172.36916228657|165.64130011007|161.26200263153|159.24868740119|159.24868740119|159.24868740119|159.24868740119|159.24868740119|159.24868740119||159.24868740119|159.24868740119|159.24868740119|153.62687136374|153.1573122779|153.1573122779|153.1573122779||153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.1573122779|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591||153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591|153.15705017591
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-97.955773834478|||-99.950859816087||-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-101.52387048788|-103.49860554059|-103.49860554059|-104.62423998664|-104.62423998664|||-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|||-105.21151828076|-105.21151828076|-105.21151828076|-105.21151828076|-105.21151828076||-105.21151828076|-105.73502031195|-108.3166892355|-108.46298803945|-110.64566424623|-110.64566424623|-110.77296027359|-113.13662252621|95.662436441121|95.662436441121|95.662436441121|||||||95.662436441121|95.662436441121|95.662436441121|95.662436441121|95.662436441121||95.662436441121|95.662436441121|95.662436441121|95.662436441121|93.79159604569|-104.43333875763|-104.43333875763|-104.43333875763|-105.05547724369|-105.05547724369|-105.05547724369|-105.05547724369|||-105.05547724369|-105.77219412801|-105.77219412801|-107.50643913308|-107.50643913308|-107.50643913308|-108.84048792564|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-110.56023422932|-110.78914914369|-111.83734365914||-111.83734365914|-111.83734365914|||-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-113.48593739905||-114.83808768827|-114.83808768827|-114.83808768827|||-114.83808768827|-114.83808768827|-115.11877597842|-115.11877597842|-115.11877597842|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.80695214756|-117.72994683062|-118.51295861539|-118.51295861539|-118.51295861539|-118.95884290599|-119.67649211776|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-124.41857354713|-124.78581549631|-124.78581549631|-124.78581549631|-124.78581549631|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-128.23966953672|-130.64502021818|-130.64502021818|-130.64502021818||-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-131.66113357575|-131.84570397306|-131.93967108118|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-134.87465725443|-134.87465725443|-134.87465725443|-134.87465725443|-142.02739694936|-151.07086043131|-151.07086043131|-151.83173690089|-151.83173690089||-151.83173690089|-151.83173690089|-151.83173690089|-151.83173690089|-151.83173690089|-154.53526322321|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494
06908|101553|/equities/radiant-utama|JKSE||158.62783202177|158.62783202177|156.1975911353|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-172.52593774173|||-172.52593774173|-175.80659749081|-178.78510832312|-178.95337345393|-178.95337345393|-178.95337345393|-178.95337345393|-179.0593038377|-179.84367093078|-181.21518992308|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|||-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-183.56311908526|-183.56311908526|||-185.18124342807|-185.97915936452|-187.9212881828|-188.57920909201|-189.08801010223||-189.57203031856|-189.57203031856|-189.57203031856|-191.1911447984|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|||||||-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-197.8075336773||-201.39725964144|-202.05251071272|-202.28056745857|-203.15804286567|-203.15804286567|-203.15804286567|-203.15804286567|-203.15804286567|-203.15804286567|-204.46439350571|-204.46439350571|-204.46439350571|||-206.84932611746|-207.19440823293|-207.19440823293|-207.19440823293|-207.19440823293|-207.19440823293|-208.38267581436|-210.48075090485|-211.53416767205|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013||190.03323736013|190.03323736013|||190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|187.75915262237|-220.38984418891|-220.38984418891||-220.38984418891|-220.38984418891|-220.38984418891|||-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-221.98871576545|-223.76523973939|-229.76572807333|-229.76572807333|-230.96192008147|-235.51324453497|-239.23693837219|-248.81882041354|-252.46535601505|-257.96150668339|-259.38457615233|-259.38457615233|-262.2050846137|-263.11676068189|-271.2552601011|-271.2552601011|-279.50584455678|-282.84672167503|-282.84672167503|-288.05191297226|-291.27990330251|-296.08878144723|-303.76531271915|-304.40590302127|-304.58025151848|-304.58025151848|-304.58025151848|-304.58025151848|-316.53361279831|-321.92623644257|-322.14026271396|-348.48918079329|-356.54620136254|-356.54620136254|-356.54620136254|-357.71800151393|-366.02000168215|-367.2444463135|-382.71605145944|-384.90672384383|-394.56302649314|-395.40336277016|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-402.98584386049|295.42262753431|295.42262753431||295.42262753431|295.42262753431|295.42262753431|295.42262753431|295.42262753431|288.80291948257||268.00324386952|236.55915985502|223.93723438891|223.93723438891|222.7080382099|199.56448689989|193.63516901221|193.63516901221|192.27046503733|192.27046503733|192.27046503733|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255||187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255
06909|101554|/equities/ramayana-lesta|JKSE||395.28483930903|395.28483930903|395.28483930903|393.20418505352|393.20418505352|393.20418505352|393.20418505352|393.20418505352|393.20418505352|388.78242783725|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|||-432.6038400069|-436.670933341|-446.07881482333|-455.30979424815|-461.45532694239|-463.67324313875|-463.67324313875|-467.3036034875|-469.06617714506|-469.06617714506|-489.85130793896|437.04962704346|437.04962704346|437.04962704346|437.04962704346|||437.04962704346|437.04962704346|437.04962704346|433.30197224362|433.30197224362|433.30197224362|433.30197224362|433.30197224362|||433.30197224362|433.30197224362|433.30197224362|433.30197224362|433.30197224362||433.11330249291|-474.4927480324|-474.4927480324|-474.4927480324|-474.4927480324|-474.4927480324|-474.4927480324|-480.88083114711|-488.97870127457|-494.53189030507|-497.14654478342|||||||-500.90609709659|-500.90609709659|-500.90609709659|-501.00677455177|-501.72441302688||-501.72441302688|-504.67578155783|-504.67578155783|-504.67578155783|-504.67578155783|-504.67578155783|-504.67578155783|-506.74787846646|-506.74787846646|-512.60875385162|-514.53801732734|-514.53801732734|||-514.53801732734|-514.53801732734|-514.53801732734|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157||-516.37949324157|-516.37949324157|||-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-518.19943693508|-520.22159659453|-525.46844066059|-527.29826740065|-530.33140822295|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|489.75785351235|483.63560152586|483.63560152586|483.63560152586|483.54122936164|483.54122936164|483.54122936164|483.54122936164|483.54122936164||483.54122936164|483.54122936164|476.71247706848|||476.33535949038|476.33535949038|476.33535949038|473.3320591079|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-510.05478860371|-510.06087622634|-511.40097358482|-514.55663731647|-515.39626368496|-517.32918187218|-520.69909096909|-523.77676774344|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-529.2204832874|-535.24498143045|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-540.27686276408|-548.36318084898|-556.51464538775|-567.51627265306|-570.2958585034|-571.16206500377|-572.12451667086|-573.19390741207|-574.38211934674|-578.00261647746|-578.00261647746|-581.32917317121|-581.32917317121|-581.32917317121||-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-583.42130352356|-585.86598562903|-585.86598562903|-585.86598562903|-587.34286038549|-587.34286038549|-587.34286038549|-587.34286038549|-587.34286038549|-589.54762265055|-593.3862473895|-595.70694154389|-597.1381994369|-597.1381994369|-598.90518449|-598.90518449|-600.72798276666|-602.75331418518|-604.26380546664|-604.26380546664|-604.26380546664|-606.63779072912||-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-608.48643414347|-612.2071490483|-615.78572116478|-624.20635684976|-626.35453834792
06910|101555|/equities/ratu-prabu-ene|JKSE|||||||||||-2.6429974382717|-2.6429974382717|-2.6429974382717|-2.6429974382717|-2.9366638203019|-3.0407375781132|-3.1563750867924|-3.2848612075471|-3.4284405867192|||2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|||2.2241474238034|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|||2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192||2.2122417474192|2.2122417474192|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|-3.4718089703845|-3.4718089703845|||||||-3.4718089703845|-3.4718089703845|2.5692062328942|2.5692062328942|2.5692062328942||2.5692062328942|2.5692062328942|2.5692062328942|2.5692062328942|-3.7008819634509|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|||-4.5979384433273|-4.6643760481415|-4.6792806708451|-4.6792806708451|-4.6792806708451|-4.6792806708451|-4.754756300939|-5.3386181121544|-5.4121545024546|-5.4121545024546|-5.4121545024546|-5.4121545024546|-5.4121545024546|4.319828330606|4.2442537006733|4.160281889637|4.0669798773744||3.4633109748605|-4.8185433612661|||-4.909492623629|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.7818743119343|-5.8687492354826|-5.9652769283139|-6.0725299203488|-6.6916999114987|5.009222320557|4.89913591173|3.7768176797|3.640908533|3.48989837|3.3221093|3.135677|2.42853|-5|-5|-5|-5|-5|-5||-5|-5|-7|||-7|-9|-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||-23.947996551672|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|21.979998567248|21.644442852498|21.271603169442|19.857336854936|-23.452212819018|-23.452212819018|-23.452212819018|-25.002458687797|||-26.058287430886|-26.620319367651|-27.522577075168|-27.89207046317|-27.89207046317|-28.657856070189|-29.397617855766|-30.108464284184|27.662301045292|27.662301045292|27.662301045292|27.662301045292|27.402556716991|27.126613230853|27.126613230853|||26.807348034281|23.452608926979|21.361245588862|21.361245588862|20.568050654292|19.575611838102|19.103719942526|19.103719942526|||19.103719942526|18.757678941391|18.757678941391|18.330467828877|18.330467828877||-21.829948108536|-21.829948108536|-21.829948108536|-21.977720120595|-22.641911245106|-22.657679161229|-23.397421290254|-25.830468100283|-26.50675074109|-26.50675074109|-27.451945267877|||||||-29.391050297642|-31.323389219602|-33.248210244002|-35.831344715558|-38.368160795064||-40.853511994516|-43.948346660573|-46.942607400637|||-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|||-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.000000125589|-50.000000139543|-50.000000155048|-50.000000172275|-50.000000191417|-50.000000212686|-50.000000236317|-50.000000262575|-50.00000029175||-50.000000324166|-50.000000360185|||-50.000000400205|-50.000000444673|-50.000000494081|-50.000000548979|-50.000000609976|-50.000000677751|-50.000000753057|-50.00000083673|-50.0000009297|-50.000001033|-50.000001147778|-50.000001275309|||||-50.000001417009|-50.000001574455|-50.000001749394|-50.000001943772||-50.000002159746|-50.000002399718|-50.000002666353|-50.000002962615|-50.000003291794|-50.000003657549||-50.000004063944|-50.000004515493|-50.000005017214||||-50.000005574683|-50.000006194092|-50.000006882324|-50.000007647027|-50.000008496696|-50.000009440774|-50.000010489749|-50.000011655276|-50.000012950307|-50.00001438923|-50.000015988033|-50.000017764481|-50.000019738313|-50.000021931459||-50.000024368287|-50.000027075875|-50.000030084305|-50.000033427006|-50.000037141118|-50.000041267909|-50.000045853232||-50.000050948035|-50.000056608928|-50.000062898809||-50.000069887566||-50.000077652851|-50.000086280945|-50.000095867717|-50.000106519685|-50.000118355206|-50.000131505784|-50.000146117538|-50.00016235282|-50.000180392022|-50.00020043558|-50.000222706201|-50.000247451334|-50.000274945927|-50.000305495474|-50.000339439416|-50.000377154906|-50.000419061007|-50.000465623341|-50.000517359268|-50.000574843631|-50.000638715145|-50.000709683495|-50.000788537216|-50.000876152463|-50.000973502736|-50.001081669707|-50.00120185523|-50.0013353947|-50.001483771889|-50.001648635432|-50.001831817147||-50.002035352385|-50.002261502651|-50.002512780723|-50.002791978581|-50.003102198423|-50.003446887137||-50.003829874597|-50.004255416218|-50.004728240243|-50.00525360027|-50.005837333633|-50.006485926259|-50.007206584732|-50.008007316369|-50.008897018188|-50.009885575764|-50.010983973071|-50.012204414524|-50.013560460582|-50.015067178424|-50.01674130936|-50.018601454845|-50.020668283161|-50.022964759068|-50.025516398964|-50.028351554404|-50.031501727116|-50.035001919018||-50.038891021131|-50.043212245701|-50.048013606335|-50.053348451483|-50.059276057203|-50.065862285781|-50.073180317535|-50.081311463927|-50.090346071031|-50.100384523367|-50.111538359297|-50.12393151033|-50.137701678144|-50.153001864605
06912|101261|/equities/reliance-secur|JKSE||-502.04215967952|-502.04215967952|451.15201999769||451.15201999769|451.15201999769|451.15201999769|447.61335555299|437.01483950332|431.57204389258|424.85782654731|420.61980727479|414.46645252754||413.51085955389|413.51085955389|413.51085955389|413.51085955389|||413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|||413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|||413.51085955389||413.51085955389|413.51085955389|413.51085955389||413.51085955389|413.51085955389|413.51085955389||413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|||||||402.04910883323|402.04910883323||402.04910883323|402.04910883323||||402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|||402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|386.41519407595|-521.0942288045|-521.0942288045|-521.0942288045|-521.0942288045||||454.05382872782|454.05382872782|||454.05382872782||454.05382872782||||||454.05382872782|454.05382872782||454.05382872782|454.05382872782|454.05382872782||454.05382872782|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063||441.40274596063|-571.55250448819|-571.55250448819|||-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819||-571.55250448819|-572.64167731777|-572.64167731777|-572.64167731777|-572.64167731777|-578.444857933||-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983||472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|433.79849235537|385.05388039485|-602.47669087056|-602.47669087056|-609.52965652284|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442||428.66834881844|428.66834881844|428.66834881844|428.66834881844|428.66834881844|-524.77278392786|-524.77278392786|-524.77278392786|-524.77278392786|-524.77278392786|-524.77278392786|-534.52531547541|-537.13923941712|-541.35708570014
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|||-6.0496494589871|-6.0496494589871|-6.9440549544301|-7.2198004274926|-7.2198004274926|-7.2198004274926|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|||4.5636850217475|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|||-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796||-6.4398950348796|-6.4398950348796|-6.5794010591062|-6.5794010591062|-6.5794010591062|-6.5794010591062|5.1339988232153|5.0377764702392|4.6454030496781|-5.616218833691|-5.616218833691|||||||-5.68468759299|-5.7607639922112|-5.8452933246791|-5.939214805199|-6.0435720057766||-6.0611412973616|-6.0611412973616|-6.0611412973616|-6.845712552624|-6.9396806140267|-7.5833047367893|-7.5833047367893|-7.5833047367893|-7.5833047367893|-7.5833047367893|-7.8703385964325|-7.9670428849251|||-8.0744920943612|7.1394532284876|7.0438369205418|6.4375965783797|-7.8471149129114|7.3920945412096|7.3245494902328|7.249499433592|7.1661104817689|7.0734560908544|6.470506767616|-7.8105480359823|-7.9006089288692|-8.0006765876324|-8.1866019536866|-8.1866019536866|-8.1866019536866||-8.1866019536866|-8.1866019536866|||-8.3184466152074|-8.9649406835637|-9.294378537293|-10.104865041437|9.1057055095148|8.0063394550164|6.895932727796|-7.5364142867855|-7.5364142867855|-7.5364142867855|-7.5364142867855|-7.5364142867855|-8.3737936519839|-8.3844906062879|-8.3844906062879|-8.3844906062879|-8.7605451180977|-8.9561612423308|-8.9794429072987|-8.9794429072987|-8.9794429072987|-8.9794429072987|-8.9794429072987|-9.3104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5||-50|-50|-50|-50||-50|-50|-50||-50|-50|-50|||-50|-50|||-50||-50|-50|-50||-50|-50||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50||-50|||-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003||-50.000000000004|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000006||-50.000000000006|-50.000000000007|||-50.000000000008|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000012|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.00000000002|-50.000000000022|-50.000000000024|-50.000000000027|-50.00000000003
06914|101557|/equities/resource-alam|JKSE||478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|472.46690653688|472.46690653688|457.61346486034|457.61346486034|445.45940540038|-514.78456987628|-514.78456987628|-514.78456987628|-514.78456987628|-514.78456987628|-514.78456987628|||-516.19082700775|-516.19082700775|-518.1009188975|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|431.97700377345|||416.97444863717|406.19383181907|401.88203535453|400.50747186334|400.50747186334|400.50747186334|400.50747186334|400.50747186334|||400.50747186334|392.00830207038|391.1598876702|391.1598876702|391.1598876702||391.1598876702|391.1598876702|350.28876407801|349.75156059013|349.75156059013|338.83506732237|-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628|||||||-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628||-368.68824062628|-368.68824062628|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|||-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.21887141385|-369.21887141385|-369.21887141385|-370.54181656031|-370.54181656031|-372.15757395591|-373.06397106212|-375.76676414556|-375.76676414556||-375.76676414556|-376.74084905063|||-377.37872116736|-380.7541346304|-384.06014958934|-386.6223884326|-386.90274109526|-386.90274109526|-386.90274109526|-386.90274109526|-387.55860121695|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147||-388.69659473147|-388.69659473147|-388.69659473147|||-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-390.27288025448|-396.78360777221|-396.78360777221|-401.18455367974|-405.46902991088|-405.46902991088|-405.46902991088|-405.46902991088|-406.47403527228|-406.47403527228|-409.38116922343|-411.67283672761|-411.67283672761|-411.67283672761|-411.67283672761|-418.26425896166|-419.562851718|-419.562851718|-419.562851718|-419.562851718|-419.562851718|-419.562851718|-421.98927731308|-425.54530466699|-433.67811222764|-438.21122170259|-440.78691313851|-453.18934020056|-454.11276451175|-454.11276451175|-460.59472885203|-485.28414154131|-521.39904954786|-521.84784971735|-530.17371756789|-534.45735895299|-534.45735895299|-534.45735895299|-534.45735895299|-547.45706645276|-557.71506257881|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586|485.03655724586||485.03655724586|485.03655724586|485.03655724586|480.83471784548|480.83471784548|465.07914511314|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-527.26650300958|-538.28780180589|472.64682648061|472.64682648061|472.64682648061|472.64682648061|472.64682648061|472.64682648061|450.82660529655|450.82660529655|450.82660529655||450.82660529655|445.31177952601|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|444.54862953594|-480.37682116884
06915|101262|/equities/ricky-putra-gl|JKSE||50.717900014882|-52.980111094576|-53.311234549528|-53.679149499476|-54.087943888307|-54.542159875896|-55.046844306551|-55.607604785057|-56.230671983397|-56.922968870441|-57.692187633823|-58.546875148692|-59.496527942992|-60.551697714435|-61.724108571595|-63.026787301772|-64.47420811308|-66.082453458977|||-67.869392732197|-69.854880813552|-77.060978681725|-82.678865201917|-84.480080496193|-84.480080496193|-84.811200551326|-86.752401389004|-86.752401389004|-86.752401389004|-86.752401389004|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|||-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|||-87.296630399434|-87.793069972836|-87.793069972836|-87.793069972836|-87.793069972836||-87.793069972836|-87.793069972836|-88.492299969818|-90.258298998378|-90.258298998378|-90.258298998378|-90.62033222042|-94.197941012865|-94.197941012865|-94.719934458739|-97.811209356407|||||||-97.811209356407|-97.811209356407|-97.811209356407|-99.901343729341|-101.72371525482||-102.74857250536|-103.94285833929|-105.38095371032|-106.8677263448|-107.34287203062|-107.34287203062|-108.88096892291|-109.25663213656|-110.30448411922|-110.30448411922|-111.72283621328|-111.72283621328|||-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.80315134809|-113.05905705343|-113.23228561492|-114.8692062388|-115.57689582089|-116.02988424544|-117.01384582447|-117.01384582447|-117.01384582447|-117.01384582447||-118.07093980497|108.54240211229|||108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.10266901365|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299||107.34930183299|107.34930183299|107.34930183299|||107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|106.16589092554|104.79543436171|101.92377827396|101.92377827396|101.92377827396|101.24864252662|90.66515836291|84.603860753893|84.603860753893|84.603860753893|84.603860753893|84.603860753893|84.603860753893|83.652758235793|-95.219157515785|-95.219157515785|-95.219157515785|-95.743508350873|-96.326120389858||-96.973467099843|-97.692741222048|-97.991934691164|-99.046594101293|-99.496215668104|-99.718017409004|-100.68668601|-101.04076223334|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-104.26284991948|-106.84761102164|-110.05290113516|-112.64555695699|-112.64555695699|-116.79698389751|-116.79698389751|-119.71887099724|-122.29874555249|-123.10971728054|-124.7330192006|-131.48113244511|110.01557460558||110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|109.89528966177|109.89528966177|109.89528966177|109.89528966177
06916|101263|/equities/rig-tender-ind|JKSE||-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-528.5267760892|-528.5267760892|-528.5267760892|-528.5267760892|-528.5267760892|-528.78614332|-528.78614332|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||||||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046||486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|462.6273363894|456.47481821044|-509.36131309951|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694||-517.35020268842|-517.35020268842|-517.35020268842|||-517.35020268842|-517.35020268842|-517.35020268842|-523.23481813385|-523.23481813385|-532.48313125983|-537.87014584426|-542.07793982696|-543.64215536328|-543.76704063905|-543.76704063905|-543.76704063905|-543.76704063905|-550.74115626562|-551.60128473957|-552.44587193286|-558.82874659207|-568.19860732452|-575.77623036057|-585.25136706731|-588.83485229701|-590.82358222376|-590.82358222376|-590.82358222376|-590.82358222376|-591.06615089353|-591.06615089353|-621.62905654836|-630.1989517204|-630.22105746711|-631.63450829679|-632.09389810755|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691||538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|513.08067776323||507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||-24.30792798141|-24.30792798141|-24.30792798141|-25.064364423789|-26.015960470877|23.367382303191|23.367382303191|23.367382303191|23.367382303191|22.645502876111|22.645502876111|22.645502876111|22.645502876111|22.645502876111|22.645502876111|-25.822083306017|-26.024537006685|-26.249485562983|||-26.27714267035|-26.27714267035|-26.740119906035|-26.740119906035|-26.740119906035|-26.740119906035|-27.155688784484|-27.161344178375|-27.161344178375|-28.12371575375|-28.23041771224|-28.23041771224|-28.23041771224|-28.23041771224|-28.23041771224|||-28.23041771224|-28.23041771224|-28.23041771224|-28.23041771224|-28.478241902488|-29.189187533936|-29.189187533936|-30.116280906094|||-30.116280906094|-30.573645451216|-30.859606056906|-31.807415715921|-31.807415715921||-31.807415715921|-32.119350795468|-32.465945328298|-32.550679462685|-32.550679462685|-32.550679462685|-32.992996900289|-32.992996900289|-32.992996900289|-32.992996900289|-32.992996900289|||||||-32.992996900289|-32.992996900289|-32.992996900289|-32.992996900289|-35.547774333654||-38.053082592949|-40.503425103277|-43.559361225863|-46.51040136207||-50.011557068967|||-50.012841187741||-50.014267986379||||||-50.015853318199||-50.017614797999|||||-50.019571997776|-50.021746664196|||||-50.024162960218|-50.026847733575|||||||||||||-50.029830815083||-50.033145350093||||-50.03682816677|-50.0409201853|||-50.045466872555||-50.050518747283|||-50.056131941426|-50.062368823807|-50.069298693118|-50.076998547909|-50.085553942122||-50.095059935691|-50.105622150767|-50.117357945297|||-50.130397716997|-50.144886352219|-50.160984835799|-50.178872039776|-50.198746710862|-50.220829678736|-50.245366309707|-50.272629233007|-50.302921370008||-50.336579300009|-50.37397700001|-50.415530000011|-50.461700000012|-50.513000000014|-51.070000000015|50.199999999983|49.999999999981|49.999999999979|49.999999999977|49.999999999974|49.999999999971|49.999999999968|49.999999999964|49.99999999996|49.999999999956|49.999999999951|49.999999999946|49.99999999994|49.999999999933|49.999999999925|49.999999999917|49.999999999908|49.999999999898|49.999999999886|49.999999999874||49.99999999986|||||49.999999999844|49.999999999827|49.999999999808|49.999999999786|49.999999999763|49.999999999736|49.999999999707|49.999999999674|49.999999999638|49.999999999598|49.999999999553|49.999999999504|49.999999999448|49.999999999387|49.999999999319|49.999999999243|49.999999999159|49.999999999066|49.999999998962||49.999999998847|49.999999998719|49.999999998576|49.999999998418|49.999999998242|49.999999998047|49.99999999783|49.999999997589|49.999999997321|49.999999997023|49.999999996693|49.999999996325|49.999999995917|49.999999995463|49.999999994959|49.999999994399|49.999999993777|49.999999993085|49.999999992317|49.999999991463|49.999999990515|49.999999989461|49.99999998829|49.999999986989|49.999999985543|49.999999983937|49.999999982152|49.999999980169|49.999999977966|||49.999999975517|49.999999972797|49.999999969774|49.999999966416|49.999999962684|49.999999958538|49.999999953931|49.999999948813||49.999999943125||49.999999936806|
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE||-360.71683977118|-363.01871085687|-364.02078984097|||-365.13421093441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-366.37134548267||||-367.74593942519||-369.27326602799|||||||||-370.97029558666|||||||||||||||||||||||369.81078268149||||||||||||||||||||||||||||||||||||||||||||||||||||368.67864742388||||||||||||337.42071935986||||||336.02302151096||||334.47002390107|||||||||||||314.74447100119||||||||||||312.82719000132|||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE||-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|13991.88258258|13991.88258258|13899.313980644|13897.177109753||13897.177109753|13897.177109753|13897.177109753||13897.177109753|||13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753||13897.177109753|13897.177109753|13897.177109753|||13897.177109753||-14257.914715494|-14257.914715494||-14257.914715494|-14257.914715494|-14257.914715494||||-14257.914715494|-14257.914715494|-14257.914715494|-14272.503757802||-14272.503757802|-14272.503757802|-14272.503757802||-14313.893064225|||-14334.881182472|-14385.979091636|-14405.254546262|-14464.171718069|||||||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173||||13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|||13886.571513173|13886.571513173|13751.014213794|13751.014213794|13721.576108669|13721.576108669|13721.576108669|13721.576108669||13721.576108669|13721.576108669|13721.576108669|13721.576108669|13721.576108669||13721.576108669|13721.576108669|13721.576108669|13721.576108669|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639||-15446.65767639||-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15912.952973766||-15987.287621933|-15987.287621933||13705.000369747|13705.000369747|13705.000369747|13705.000369747|||13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747||13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747||13451.890519352|13451.890519352|13451.890519352|13451.890519352|13022.933910391|12614.371011546||-13635.421098282||-13721.301220314|-14234.779133682||12911.356518131|||12082.227734062|12082.227734062|12082.227734062|11923.734075195|11923.734075195|11923.734075195|11923.734075195|11923.734075195|||11855.537861328|11427.824520158|11427.824520158|11214.249466842||11202.622798571|11202.622798571|10843.191998412|-11403.830918583|-11403.830918583||-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|
06921|1084857|/equities/royal-prima|JKSE||50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|-56.764409705429|-56.764409705429|-57.127121894921|-57.530135438801|-57.977928265334|-58.475475850371|-59.028306500413|-59.642562778236|-60.325069753596|-61.083410837329|-63.426012041476|||-64.624706224045|-64.624706224045|-68.416340248939|-70.795933609932|-73.717704011035|-75.186337790039|-75.262597544488|-76.347330604987|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|||-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|||-76.69816239988|-78.553513777644|-80.615015308494|-82.016683676104|70.21280220804||70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|||||||70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804||70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|||-81.819856222766|-81.819856222766|-81.819856222766|-82.783773114526|-82.783773114526|-83.537525682807|-84.15280631423|-85.236359827476|-85.236359827476|-85.236359827476|-85.262622030529|-85.867434605592|-85.867434605592|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213||-86.595583949213|-86.595583949213|||-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-88.801315770314|-88.801315770314|-88.801315770314|-88.801315770314|-88.801315770314|-91.223684189238|-92.970760210264|-93.578622455849|-93.754024950943|-96.208672778943|-96.208672778943|-98.176303087714|-99.251447875238|-99.946053194709|-103.27339243857|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029||-103.75201019029|-103.75201019029|-103.75201019029|||-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-106.66890021143|-107.40988912382|-108.66396575314|-108.66396575314|-108.66396575314|-108.66396575314|-108.66396575314|-108.66396575314|-111.68390833721|-111.68390833721|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|84.3780263628|84.3780263628|84.3780263628|84.3780263628|84.3780263628|81.531140403112|73.423489336791|68.27591276147|68.27591276147|64.865324396877|64.865324396877|60.905915996529|59.715248280562|59.715248280562|59.715248280562|42.683609200624|-70.245678672587||-70.245678672587|-70.245678672587|-70.245678672587|-70.245678672587|-70.982319348873|-70.982319348873|-72.202577054303|-75.646196233612|-75.646196233612|-75.646196233612|-75.976785473595|-75.976785473595|-81.810846263698|-81.810846263698|-82.457834893454|-82.457834893454|-85.551213845616|-85.551213845616|-85.551213845616|-85.778756989871|-85.778756989871|-85.778756989871|-88.365285544301|-89.072539493668|-90.747266104075|-94.052517893417|-94.465896587281|-94.465896587281|-94.465896587281||-94.465896587281|-94.465896587281|-94.465896587281|-94.465896587281|-94.517662874757|-95.231682561428|-95.231682561428|-95.257425068254|-96.286027853615|-97.593861547673|-97.593861547673|-98.437623941859|-98.652915490955|-99.725461656616
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||-107.46054922946|-107.5377150981|-107.5377150981|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.22780772176|-108.47534191307|||-108.75037990341|-109.55597767046|-110.72886407829|-111.14318230921|-112.10353589912|-113.44837322125|-114.05374802361|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|||-117.06590106572|-118.57322340635|-119.30358156261|103.99578898438|103.99578898438|103.99578898438|103.99578898438|103.99578898438|||96.773098871534|95.900953789415|95.900953789415|95.900953789415|95.900953789415||95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|||||||95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415||95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|91.562905912858|91.562905912858|91.125451014286|||89.639390015874|88.765988906526|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202||87.60917119202|87.60917119202|||87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.065745768911|87.033077872272|87.033077872272|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697||-95.074357919697|-95.074357919697|-95.074357919697|||-95.074357919697|-95.074357919697|-95.471508799664|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.865590245445|-96.62843360605|-97.087148451166|-97.360677100206|-97.360677100206|-98.178530111339|-98.698366790377|-99.053740878197|-99.448600975774|-99.482854710828|-99.482854710828|-99.482854710828|-99.482854710828|-99.664018161516|-99.664018161516|-99.960020179462|-100.06668908829|-101.07615936826|-101.07615936826|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.19059494019|-102.19059494019|-102.19059494019|-102.19059494019|-102.19059494019|-103.10066104465|-103.22295671628|-103.35884079586|-103.65956530386|-103.65956530386|-103.65956530386|-103.65956530386|-103.84396144874|-104.19610623969|-104.19610623969|-104.19610623969|-104.38579186725|-104.38579186725|-104.38579186725||-104.38579186725|-104.38579186725|-105.1508798525|-105.612088725|-105.90232080556|-106.08311210563|-106.08311210563|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.23776560835|-106.23776560835|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417||95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417
06923|101560|/equities/rukun-raharja|JKSE||-1254.3876418794|-1254.3876418794|-1254.3876418794|-1254.3876418794|-1266.5418243104|-1286.4353603449|-1295.3532411131|-1295.3532411131|-1295.3532411131|-1295.3532411131|-1295.3532411131|-1296.7813790146|-1300.5904211273|-1305.6560234748|-1327.3955816387|-1348.2173129318|-1382.4636810354|-1393.8485344838|||-1425.9428160931|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1264.8677194464|1264.8677194464|1264.8677194464|||1264.8677194464|1264.8677194464|1264.8677194464|1264.8677194464|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|||||||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|||1241.5555463755|1241.5555463755|1241.5555463755|1203.9506070839|1186.0562300933|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1399.2622483607|-1419.7358315119|-1431.6509239022||-1497.9454710024|-1539.9394122249|||-1548.543791361|-1551.7153237344|-1573.5725819271|-1596.4695354746|-1607.1883727496|-1617.1770033945|-1617.1770033945|-1650.4744482161|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1694.4873601629|-1694.4873601629|-1694.4873601629|-1697.4859557366|-1753.8732841517|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744||-1808.9141886744|-1808.9141886744|-1808.9141886744|||-1808.9141886744|-1808.9141886744|1311.4168196567|1300.7409107297|1278.6295071738|1278.6295071738|1278.6295071738|1240.9772301931|1211.0858113256|1062.8731236952|1012.0812485502|996.36573895083|996.36573895083|967.35082105647|923.08386077804|923.08386077804|923.08386077804|923.08386077804|906.28814336914|906.28814336914|906.28814336914|906.28814336914|906.28814336914|903.47938723626|903.47938723626|903.47938723626|903.47938723626|903.47938723626|888.58820804029|872.14593585221|872.14593585221|857.59416887012|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1007.9631850326|-1019.9854136205|-1019.9854136205|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1037.3984926379|893.43572762979|893.43572762979|893.43572762979||893.43572762979|893.43572762979|893.43572762979|893.43572762979|893.43572762979|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|855.66666106565|855.66666106565|792.96295673961|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-959.06368661712||-959.06368661712|-959.06368661712|-959.06368661712|-959.06368661712|-959.06368661712|-959.06368661712|-969.81776652511|-969.81776652511|-969.81776652511|-969.81776652511|-982.01974058345|-1006.9663784261|-1026.9070871401|-1032.6745412667
06924|101561|/equities/salim-ivomas-p|JKSE||352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-372.76518418016|||-378.18353797796|-378.87059775329|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|||-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|||-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518||-380.33673083518|-380.33673083518|-385.60090226566|-385.60090226566|-389.98876822921|-389.98876822921|-390.76529803245|-395.62810892495|364.72770254374|364.72770254374|364.72770254374|||||||364.72770254374|364.72770254374|362.32204193761|362.32204193761|362.32204193761||362.32204193761|362.32204193761|362.02449104179|361.24943449088|358.38826054542|357.66839580991|357.66839580991|357.66839580991|356.52043978878|353.13382198754|351.62280443155|351.62280443155|||-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-377.49038201645|-377.49038201645|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796||-377.53864797796|-377.53864797796|||-377.53864797796|-377.53864797796|-380.26516441996|-382.18351602218|-382.99199508911|-382.99199508911|-384.54666121012|-385.49629023347|-386.77365581496|-387.97072868329|-389.41192075921|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313||-392.05685164313|-392.05685164313|-392.05685164313|||-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-393.95205738125|-396.31118195216|-396.31118195216|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-398.02271070955|-398.02271070955|-398.02271070955|-398.19027532174|-398.19027532174|-398.19027532174|-401.76697257971|-403.29663619968|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086||384.92080338086|384.92080338086|384.92080338086|-411.01474473597|-411.01474473597|-411.01474473597|-411.01474473597|-411.01474473597|-411.66017868638|-411.66017868638|-411.95575409597|-412.95083788442|-413.16759764935|-413.40844183261|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-416.17817464567|-417.10885758724|-417.10885758724|-417.85397979214|-417.85397979214|-417.85397979214|-417.85397979214|-417.85397979214||-417.85397979214|-417.85397979214|-423.17108865793|-426.30120961993|-427.11245513325|-428.11011030999|-428.11011030999|-428.11011030999|-428.11011030999|-428.11011030999|-428.11011030999|-441.23345589999|415.74279682978|415.74279682978
06925|101562|/equities/samindo-resour|JKSE||-1599.7271631519|-1629.5742978764|-1629.5742978764|-1629.5742978764|-1645.9158865294|-1682.1287628104|-1692.0875142338|-1759.8194602597|-1794.7994002886|-1801.999333654|-1819.1659262822|-1831.9641065213|-1831.9641065213|-1847.460118357|-1881.3445759522|-1902.5550320397|-1902.5550320397|-1923.3944800442|||-1928.9087517752|-1928.9087517752|-1928.9087517752|-1957.6763908614|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1972.8670282723|-1981.2411425248|-2011.3790472498|-2034.3100524998|||1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|||1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102||1896.2087700102|1881.3430777891|1873.7145308768|1873.5717009742|1873.1749394743|1873.1749394743|1846.3054883048|1840.8949870054|1840.6418601591|1840.6418601591|1840.6418601591|||||||1840.6418601591|1840.6418601591|1812.3798446213|1789.8664940236|1778.4627711373||1773.5703307783|1773.5703307783|1773.5703307783|1753.9670341981|1739.7123878988|1739.7123878988|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|||1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539||1735.8330291539|1735.8330291539|||1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1713.4255879488|1710.7506532765|1700.4020410821|1700.4020410821|1691.2800456467|1691.144495163|1686.8691597877|1686.8691597877|1686.8691597877|1686.8691597877|1686.8691597877|1680.2046087623|1680.2046087623|1680.2046087623|1666.0606764025|1653.1229737806|1652.636637534|1628.2073750378|1595.2304167086|-1757.3952705234|-1757.3952705234||-1757.3952705234|-1757.3952705234|-1757.3952705234|||-1766.8280783593|-1771.4756426215|-1772.7507140239|-1780.5563489154|-1783.012824301|-1783.012824301|-1783.012824301|-1786.68091589|-1804.0899065444|-1818.7110072716|-1838.8455636351|-1846.2172929279|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1667.3192951782|1667.3192951782|1667.3192951782|1667.3192951782|1667.3192951782|1667.3192951782|1637.0214390869|1603.5890796803|1603.5890796803|1603.5890796803|1592.0623070878|1592.0623070878|1592.0623070878|1592.0623070878|1586.6818606022|1586.6818606022|1572.6205770496|1572.6205770496||1572.6205770496|1572.6205770496|1569.5779256966|1569.5779256966|1569.5779256966|1569.5779256966|1566.7011428353|1566.7011428353|1551.2977072041|1551.2977072041|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765||1533.8825967765|1533.8825967765|1533.8825967765|1526.5362186406|1518.3735762673|1518.0295970745|1518.0295970745|1518.0295970745|1503.6785149067|1503.6785149067|1501.071254224|1501.071254224|1501.071254224|1501.071254224
06926|101563|/equities/sampoerna-agro|JKSE||1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|||1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||||||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613||-2042.5138491613|-2042.5138491613|||-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554||-2043.8812238554|-2043.8812238554|-2043.8812238554|||-2043.8812238554|-2047.3533627844|-2047.3533627844|-2052.489691247|-2052.489691247|-2052.489691247|-2052.489691247|-2052.489691247|-2053.3218791633|-2058.6909768481|-2059.9344187201|-2062.4271319113|-2065.1968132347|-2072.5269299194|-2072.5269299194|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2081.6384844825|-2081.6384844825|-2081.6384844825|-2084.0427605361|-2091.7141783735|-2098.0157537483|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696||-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696||-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892
06927|101264|/equities/samudera-indon|JKSE||320.94427718672|320.94427718672|307.99420608145|307.99420608145|307.99420608145|307.99420608145|307.99420608145|307.99420608145|307.99420608145|298.54911786828|272.94346429809|266.99240644457|266.99240644457|266.99240644457|266.1026738273|263.54952923027|263.54952923027|263.54952923027|||263.54952923027|263.54952923027|263.54952923027|263.54952923027|259.38836581142|256.76485090157|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|||-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|||-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-300.9209387017||-316.24548744633|-317.38387494037|-323.75986104486|-328.84429004984|-332.1603222776|-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|||||||-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|-334.49932542203||-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|||-334.49932542203|-334.49932542203|-335.22147269114|-338.69052521238|-340.10058356931|-347.44509285479|-351.05010317199|-353.38900352443|-356.23279568567|-356.23279568567|-356.23279568567|-356.23279568567|-356.23279568567|-360.5919952063|-363.76888356256|-367.52098173617|-370.46775748464||-372.69159805615|-372.69159805615|||-372.69159805615|-372.69159805615|-376.21288672905|-381.01431858784|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|329.30874795222|317.67638661358|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421||306.74925192421|306.74925192421|306.74925192421|||306.74925192421|306.74925192421|277.95650280516|-308.45432465858|-308.45432465858|-308.45432465858|-308.45432465858|-308.45432465858|-308.45432465858|-310.83813850953|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.20250137779|-313.78055708643|-316.42284120715|-320.13649023016|-322.59610025574|-325.41856806336|-325.41856806336|-325.41856806336|-325.41856806336|-325.41856806336|-332.9095200704|-334.40078780223|-334.40078780223|-334.40078780223|-334.40078780223|-334.40078780223|-334.40078780223|-339.00087533581|-350.77875037312|-354.75416708125|-358.17129675694|-362.63477417438|-363.92752686042|-366.03058540047|-367.14509488941|-367.93899432157|-368.48284543425|-368.48284543425|-368.48284543425|-370.86982826028|-372.20857560122|-372.20857560122|-372.20857560122||-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-374.46306666834|-374.46306666834|-374.46306666834|-374.48526749178|-374.48526749178|-377.65029721309|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-380.68841309448|-381.32045899387||-385.02273221541|-385.44781754989|-385.44781754989|-389.94201949987|-390.49113277764|-394.10125864182|-397.05145350072|-397.05145350072|-397.05145350072|-397.05145350072|-398.91537469224|-398.91537469224|-399.93061924528|-399.93061924528
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||17.010953153306|16.808577713726|16.808577713726|16.808577713726|15.953975237474|-17.204968842625|-17.204968842625|-17.338854269584|16.915582784197|16.915582784197|16.915582784197|16.915582784197|16.915582784197|16.915582784197|16.572869760219|15.929817399298|15.929817399298|15.929817399298|||15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.810908221442|15.678786912713|14.53198545857|14.466217739019|14.466217739019|||14.466217739019|14.466217739019|14.365977349518|14.365977349518|14.365977349518|14.365977349518|14.184419277243|13.982688085825|||12.758542317584|-14.416335440354|-14.416335440354|-14.416335440354|-14.416335440354||-15.29592826706|-16.384364741178|-16.982627490198|-17.425141655775|-18.583490728639|-19.759434142932|-20.95492682548|-22.1721409172|-23.413489908|-25.348322120001|-27.275913466667|||||||-29.195459407408|-31.606066008231|-33.006740009146|-35.563044454606|-38.070049394007||-40.522277104452|-43.580307893836|-46.533675437596|||-50.037417152884|-50.041574614315|||-50.046194015906|-50.05132668434|-50.057029649267||||||-50.063366276963|-50.070406974403|-50.078229971559||-50.086922190621|-50.096580211802|||-50.107311346446||-50.119234829385|-50.132483143761||-50.147203493067||-50.163559436742||||||-50.181732707491||-50.201925230545||||-50.224361367273|-50.249290408081||-50.276989342312|-50.307765935902||-50.341962151002|||||-50.379957945558||-50.422175495064|-50.469083883405|-50.521204314894|-50.579115905438||-50.643462117153||-50.714957907948||-50.794397675498|||-50.882664083887|-50.980737870985|-51.089708745539|-51.210787495044|-51.345319438937||-51.494799376597||-51.660888196219|-51.845431329132|-52.050479254591|-52.278310282879|-52.531455869866|-52.812728744295|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-54.509279343429|-54.621421492699|-54.746023880776|-54.88447097864|-55.038301087378|-55.20922343042|-55.399137144911|-55.605126399056|-55.605126399056|-55.605126399056|-56.727918221173|-57.086575801303|-57.48508422367|-59.427871359633|-61.419857066259|52.811269926378|49.790299918198|49.766999909109|49.741111010121|49.712345566801|49.680383963113|49.644871070125|49.605412300139|49.561569222377|49.51285469153|49.458727435033|49.398586038926|49.331762265473|49.257513628303|49.175015142559|49.1084949381||49.1084949381|49.1084949381|49.1084949381|49.1084949381|49.1084949381|49.1084949381|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.695764133431||-50.773071259367|-50.858968065964|-50.954408962182|-51.060454402425||-51.178282669361|-51.309202965956|-51.454669962174|-51.616299957971|-51.79588884219|-51.995432046877|-52.217146718753|-52.46349635417|-52.737218171299|-53.041353523666|-53.379281692962|-53.754757436625|-54.302169674845|-54.302169674845
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||-20.239069761771|-20.239069761771|-20.249469456283|-20.249469456283|-20.514965888756|-20.694405737738|-21.244894971693|-21.677105469002|-21.746430236828|-21.746430236828|-21.746430236828|-21.746430236828|-21.746430236828|-21.746430236828|-21.746430236828|-22.210196038794|-22.210196038794|-22.210196038794|-22.210196038794|-22.210196038794|-22.210196038794|-22.210196038794|-22.210196038794|-22.210196038794||-22.263551099114|-22.710612145853|-24.905124708229|-25.32402753412|-25.993363905607|-26.350959619613|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|21.667950742244|20.9855004602|19.111667241579||||-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.753233845458|-28.352482088656|-29.344424203867|-29.70602655834|-29.942255319711|-29.942255319711|-31.259727704918|||25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.495933061714|25.020163708109|25.020163708109|22.15962641016|19.081390796073|19.081390796073|16.347657347131|15.046840933085|13.3531561727|11.049575578366|11.049575578366|9.1417506129593|8.7619453967777|7.7506607232319|7.7506607232319|7.7506607232319|7.7506607232319|7.7506607232319|7.7506607232319|-10.229431809395|-10.229431809395|-10.229431809395|-10.229431809395|-10.229431809395|-10.229431809395|||||||-10.229431809395|-10.504368849827|-11.093743081703|-12.224714486483|-13.186437721462|-13.186437721462|-14.0793754474|-14.1840818|-14.1840818|-14.1840818|-14.1840818|-14.1840818|-14.1840818|-15.053424525278|13.973251563783|13.973251563783|13.973251563783|13.973251563783|13.973251563783|13.973251563783|13.843406121971|13.843406121971|13.843406121971|13.843406121971|13.843406121971|13.843406121971|13.760501146613|13.760501146613||13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.388164703485|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.341705367738|13.31869994761|13.31869994761|13.31869994761|13.31869994761|13.19466624394|13.099802762106|13.099802762106|13.099802762106|12.947558171037|12.808954087101|12.648281935413|12.563091096568|12.475656943506|-13.830526959172|-13.830526959172|-13.830526959172|-13.830526959172|-13.830526959172|-13.830526959172|-13.830526959172|-14.08669645176|-14.142996330898|-14.162773366152|-14.177378146489|-14.177378146489|-14.177378146489|13.143129013562|13.143129013562|13.143129013562|13.143129013562|||||||13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|13.143129013562|-14.682574563636|-14.682574563636|-14.682574563636|-14.682574563636|-14.682574563636|-14.682574563636|-14.682574563636|-14.682574563636|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226|13.251188487226
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||-8.7614707048928|-8.7614707048928|-8.7614707048928|-8.7614707048928|-8.822745329384|-8.9715373739833|-8.9715373739833|-9.1583750231657|-9.2431945252853|-9.2485496653933|-9.33505541901|-9.3472857944688|-9.3472857944688|-9.3472857944688|-9.3472857944688|-9.4964289656967|-9.5576986727549|-9.7935539812328|-9.8317267729708|-9.8724745461089|-9.9694155795422|-10.005462688345|-10.005462688345|-10.005462688345||-10.005462688345|-10.005462688345|-10.072732123498|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.8539263524272|8.814370442153|8.814370442153|8.814370442153|8.814370442153|8.7731117857839|8.7731117857839|8.6817913202605||||8.3169899150356|-9.787325137514|-9.787325137514|-9.787325137514|-9.787325137514|-9.787325137514|-9.802171014874|-9.802171014874|-9.802171014874|-9.802171014874|-9.802171014874|-10.530745902689|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|||8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.5372279855302|8.0058086418103|7.933121153932|7.907912410212|7.7599021736255|7.630871661441|7.630871661441|7.630871661441|7.630871661441|7.5244040398882|7.5244040398882|7.5244040398882|7.5244040398882|7.5244040398882|7.5244040398882|7.3304492002379|6.8710542261216|-8.3572860217626|-8.3572860217626|-8.3572860217626|-8.3572860217626|||||||-8.3572860217626|-8.3572860217626|-8.5892069843672|-9.2641189128449|-9.9240205321368|-10.055578553418|-10.513976454447|-10.786972737359|-10.786972737359|-10.786972737359|-10.786972737359|-10.786972737359|-10.786972737359|-11.234969854407|-11.492740554638|-11.492740554638|-11.845823097038|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423||-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-12.029039541843|-12.088073314417|-12.088073314417|-12.22341475353|-12.254905434288|-12.428227817392|-12.450253287262|-12.56676586181|-12.56676586181|-12.56676586181|-12.56676586181|-12.738629055355|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|11.368065834948|10.46062840456|9.7356981594725|9.6928704605259|9.6928704605259|9.6928704605259|9.6928704605259|9.6928704605259|9.6928704605259|9.6928704605259|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|9.0384892319783|||||||8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.8139105652474|8.6722402497263|8.6722402497263|8.6722402497263|8.6722402497263|8.6563461940636|8.6563461940636|8.5209825619196|8.5209825619196|8.5060915002266|8.214657979685|-9.1643791869753|-9.1643791869753|-9.1643791869753|-9.1643791869753|-9.1643791869753|-9.1643791869753|-9.1643791869753|-9.1643791869753|-9.1643791869753|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972|8.5440780594972
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|134.7396778951|133.32353431758|133.04225574132|132.91748707515|132.91748707515|132.91748707515|132.91748707515|132.91748707515|132.91748707515|131.6205407538||128.54170581124|128.37801330644|127.69889543407|124.64045225639|-139.27831577896|-139.27831577896|-139.27831577896|-139.27831577896|-139.27831577896|-139.27831577896|-142.47604511331|-142.47604511331|-142.47604511331|-142.47604511331|-142.47604511331|-142.47604511331|-143.17894223609|-145.15993174887|-145.83993169308|-147.25890379988|-147.25890379988|-147.25890379988|-147.25890379988|-147.25890379988|-147.25890379988||||-147.25890379988|-147.25890379988|-147.25890379988|-148.52489673917|-148.58955859334|-148.58955859334|-148.97395345007|-149.91938804294|-154.13243349283|-154.13243349283|-154.13243349283|-154.13243349283|-154.13243349283|-157.46993020607|142.85976309682|142.85976309682|142.85976309682|||142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|138.92751370431|138.5132622037|138.5132622037|138.5132622037|138.5132622037|138.5132622037|135.6202867598|131.38365958473|130.13406227188|129.79135997442|129.79135997442|129.79135997442|128.58206206061|126.86618837491|121.44353860369|118.08948849032|114.73498395625|114.44164884028|110.54072398541|-129.53635650825|-129.53635650825|-129.53635650825|-129.53635650825|||||||-129.53635650825|-129.53635650825|-129.53635650825|-129.53635650825|-133.01888181741|-133.01888181741|-133.01888181741|-137.03597494821|-143.54886040931|-148.65540425253|-149.67605667291|-149.67605667291|-152.10521911649|-152.10521911649|-152.10521911649|-152.10521911649|-152.35147643398|-152.35147643398|-152.35147643398|-152.35147643398|-152.91836283323|-152.91836283323|-154.28984454072|-157.6553811276|-161.32931700945|-162.36701828904|-163.27107966525|-163.27107966525||-163.27107966525|-163.27107966525|-163.27107966525|-163.27107966525|-164.6506352224|-166.85852906309|-166.85852906309|-166.85852906309|-166.85852906309|-166.85852906309|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|153.09936143758|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|152.55283418294|151.95425399803|149.3665370823|149.3665370823|149.3665370823|149.3665370823|149.3665370823|149.3665370823|149.3665370823|149.3665370823|149.3665370823|145.65284549821|145.65284549821|145.65284549821|145.65284549821|145.65284549821|145.65284549821|145.65284549821|145.65284549821|145.65284549821|142.99153698309|142.99153698309|142.99153698309|139.88393008293|134.5196712525|134.5196712525|133.70749092413|||||||133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|133.70749092413|129.60165532776|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078|-147.52092950078
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||-15.542734656114|-15.542734656114|-15.542734656114|-15.542734656114|-15.81914995487|-15.94461110759|-16.257550392637|-16.257550392637|-16.257550392637|-16.257550392637|-16.257550392637|-16.257550392637|-16.257550392637|-16.257550392637|-16.536167420821|-16.820741006486|-17.139156470422|-17.322992974529|-17.322992974529|-17.322992974529|-17.322992974529|-17.322992974529|-17.322992974529|-17.322992974529||-17.322992974529|-17.389678413787|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.921479288178|15.736643967184|15.689603365299|15.534004993832|15.503337881738||||15.395374957912|15.390973612327|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.83044838309|-17.213275796834|-17.221417407927|-17.313241566482|-17.494156613684|-17.669063107544|-17.821737095575|||-18.196374359904|-18.239913873362|-18.239913873362|-18.239913873362|-18.239913873362|-18.239913873362|16.462984565553|16.462984565553|16.462984565553|16.462984565553|16.312206272347|16.305784335912|16.085871819192|15.876380216185|15.876380216185|15.876380216185|15.608200562335|15.227445298143|15.0757959636|15.0757959636|14.955327487869|14.950920079464|14.747133438581|14.682370813681|14.546969658817|14.546969658817|14.546969658817|14.336077750485|13.960086889577|13.758985593929|-15.944466045689|-15.944466045689|-15.944466045689|||||||-15.944466045689|-15.944466045689|-15.944466045689|-15.944466045689|-16.683295756789|-16.838662021924|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.596531852849|-17.963620426194|-17.963620426194|-18.470133412696|-18.618481862123|-18.997757633058|-19.137912729106|-19.137912729106|-19.137912729106|17.712687686095|17.712687686095|17.712687686095|17.712687686095|17.712687686095|17.712687686095||17.270763612466|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-19.384755927005|-19.528618315501|-19.791797933361|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.384499408043|18.362597824379|18.362597824379|18.362597824379|18.362597824379|18.263755781182|18.263755781182|18.263755781182|18.263755781182|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.645724966292|-19.8113608914|-20.135956613817|-20.223285507933|-20.364206128403|-20.475784837189|-20.665871155464|-21.019301639887|-21.11638080658|-21.11638080658|-21.11638080658|||||||-21.11638080658|-21.11638080658|-21.11638080658|-21.353756396654|-21.506396682928|-21.712106289543|-21.809008137029|-22.092230602152|-22.313033523434|-22.443926217682|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.6694246439|-22.68324970182|-23.10191227399|-23.10191227399|-23.163791724959|-23.241435444928|-23.405483047804|-23.502759183602|-23.544176540062|-23.814639896469|21.881525157044|21.881525157044|21.881525157044
06933|100983|/equities/aero-engine|SHANGHAICOMP||-37.552274780682|-37.552274780682|-37.552274780682|-37.552274780682|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|35.053548442353|34.817417667601||34.817417667601|34.817417667601|34.817417667601|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|34.701545391864|33.35338323468|33.084925050053|33.084925050053|33.084925050053||||33.084925050053|32.622138520648|32.207376608771|32.156529039721|31.913366099839|31.315962655285|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.565337073093|-35.063708927107|-35.419119572057|||32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.872218744763|32.872218744763|32.872218744763|32.872218744763|32.815800393961|32.582690402798|32.582690402798|32.582690402798|32.582690402798|32.582690402798|31.729101786935|31.647889280677|30.904988524796|30.904988524796|30.669986775056|30.361653701614|30.106837581871|29.90593308793|29.275479309939|29.177382307757|29.177382307757|||||||29.048202971076|-32.912142222998|-32.912142222998|-32.912142222998|-33.718491176629|-34.294434233798|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-35.018160195567|-35.224066358383|-35.602295139957|-36.295883844879|-36.609316824307|-37.045908396366|-37.306562256948|-37.953404771107|34.646298150694|34.646298150694|34.646298150694|34.646298150694||34.315886952784|33.911540643271|33.30338037444|32.913198873212|32.703556931471|-35.101103096274|-35.101103096274|-35.699560674327|-36.051177696274|-36.394642198401|-36.857849178225|-36.857849178225|-36.857849178225|-36.857849178225|-36.857849178225|-36.857849178225|-37.160387950374|-37.551542022972|-37.864736562606|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.442197416624|35.442197416624|35.442197416624|35.307093112067|35.307093112067|34.508438605286|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.534291700033|-36.541432967349|-37.117703771772|-37.645227591397|-37.737474618358|-38.149972688271|-38.507189392065|-38.748586195304|-38.748586195304|-38.748586195304|-38.748586195304|||||||-38.748586195304|-38.748586195304|-38.748586195304|-39.13018731368|-39.13018731368|-39.13018731368|-39.431875750891|-39.988195363539|-40.399662379708|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-41.232376226593|-41.243752091912|-41.584171076381|-41.796619879152|-41.796619879152|-41.796619879152|-41.866243453982|-41.985238553273|-41.985238553273|-42.498351006023|39.87599712427|39.87599712427|39.87599712427
06934|100643|/equities/aeolus|SHANGHAICOMP||5.4530017739328|5.4268777929033|5.4268777929033|5.4268777929033|5.4268777929033|5.4268777929033|5.4268777929033|5.4268777929033|5.4243087594471|5.3505151084941|5.3505151084941|5.3505151084941|5.3505151084941|5.3505151084941|5.3505151084941|5.3505151084941|5.3505151084941|5.3505151084941|5.2908830765198|5.2908830765198|5.2826476763034|5.2318306974067|5.1085281267981|-5.8635420382889||-5.8828244541389|-5.9405240863319|-5.9405240863319|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.5298120817561|5.4579449991003|5.4579449991003|5.4579449991003|5.4403634851382|5.4403634851382|5.4403634851382|5.3747371120918||||5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|-6.015376888073|-6.015376888073|-6.015376888073|5.3477801984266|5.3477801984266|5.3155421368309|5.3155421368309|5.3155421368309|5.3155421368309|||5.3155421368309|5.3155421368309|5.2578245127674|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1334204468818|5.1068771015091|5.1068771015091|5.0348635128784|4.9020704882728|4.8828560927827|4.7887289898615|4.7274766649384|4.6160854725461|4.5800949101559|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.3595272229084|||||||-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.5589192626618|-5.893243603987|-6.0386039207186|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762||-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3845972593211|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.714489059541|5.714489059541|5.714489059541|5.714489059541|5.714489059541|5.714489059541|5.714489059541|5.6413444679134|5.6413444679134|5.6231603535406|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-5.9607328383046|-6.1074808403206|-6.1105343284819|-6.1639272838405|-6.1960302094145|-6.2900167705281|-6.2900167705281|-6.2900167705281|-6.2900167705281|-6.2900167705281|-6.2900167705281|||||||-6.2900167705281|-6.2900167705281|-6.3372409875375|-6.4012852430321|-6.4012852430321|-6.4386501577141|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.4689080072783|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5805213848227|-6.5872458263099|-6.5878441476127|-6.5878441476127|-6.5878441476127|-6.5878441476127|-6.5986346049688|-6.5986346049688|-6.6634830681904|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887|6.1121571038887
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||-4.6281389196524|-4.6281389196524|-4.6281389196524|-4.6281389196524|-4.7279323427555|-4.7977025076942|-4.8796692739147|-4.969632745917|-5.061258449748|-5.079176150643|-5.1524179366818|-5.1878363901356|-5.1878363901356|-5.1878363901356|-5.2274526674045|-5.2274526674045|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013||-5.265540854875|-5.3472676461977|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875||||-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2165805021146|-5.4350893938121|-5.546766038689|-5.5780733646651|-5.6534146271039|-5.673238644102|-5.6791543001365|||5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1519862110611|5.1344290237953|5.0938099999482|4.9302950925863|4.9302950925863|4.9302950925863|4.8436611832552|4.7035125296837|4.5750774563985|4.5750774563985|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.4721939515326|4.2885490469638|-5.2756601820883|-5.2756601820883|-5.2756601820883|-5.2756601820883|||||||-5.2756601820883|-5.2756601820883|-5.2756601820883|-5.5712888782219|-5.9297655230315|-6.2182908800834|-6.2182908800834|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.3234215603458|-6.5610240417704|-6.6161374999401|-6.8123751694756|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1284025000644|6.1087808396101||-6.7035997765218|-6.7035997765218|-6.7035997765218|-6.7945555997066|-6.8696164666451|-6.8696164666451|-6.8696164666451|-6.9273519316025|-6.9676131450145|-7.0729034965798|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.4947484897819|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.1053211983291|-7.2209123832481|-7.226569332734|-7.3089662812984|-7.3816288602392|-7.5168099549126|-7.5512469200822|-7.5512469200822|-7.6341633430822|-7.6896258583447|-8.0562507036418|||||||-8.2450766296176|-8.2450766296176|-8.2450766296176|-8.293418324765|-8.3787980750495|-8.4314423882623|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.5629421721418|-8.6377133010184|-8.6586799968958|-8.6586799968958|-8.6586799968958|-8.6586799968958|-8.6586799968958|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4834314421337|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379||8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.4007489156379|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483||||8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|7.6366486437304|-8.454412182298|-8.454412182298|-8.454412182298|-8.454412182298|-8.454412182298|-8.8537915372481|-9.0336574607017|-9.0801743989656|-9.1479714717544|-9.3133014932912|-9.4281127470115|||-9.5951250943188|-9.6562793175276|-9.6562793175276|-9.6562793175276|-9.6562793175276|-9.668644048538|8.5302985774658|8.5302985774658|8.5302985774658|8.5302985774658|8.3803314221326|8.2648133715462|8.1553479256973|7.9109421375444|7.8844342441532|7.8844342441532|7.7271491389775|7.5379434538444|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.3555221317017|6.9844690161507|-8.4738856429056|-8.4738856429056|-8.4738856429056|-8.4738856429056|||||||-8.4738856429056|-8.4738856429056|-8.4738856429056|-8.9659842776144|-9.5455377948377|-9.6911535673775|-10.165726124516|8.8593193896147|8.8593193896147|8.8593193896147|8.4642440883686|-9.9550698489846|-9.9550698489846|-10.283410254551|-10.543789218348|-10.556432801796|-10.833258450377|-10.906397992094|-11.156553619128|-11.193359069185|-11.193359069185|-11.193359069185|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406||-11.308603103406|-11.308603103406|-11.316225325009|-11.465805939988|-11.694787886021|-11.694787886021|-11.694787886021|-11.722128731448|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|10.903431545573|10.903431545573|10.885479700651|10.815533492395|10.616703984284|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.607918243666|-11.728242694293|-11.740269779005|-11.91085494761|-12.008865170912|-12.008865170912|-12.008865170912|-12.008865170912|-12.008865170912|-12.008865170912|||||||-12.008865170912|-12.008865170912|-12.13040559075|-12.196117816414|-12.196117816414|-12.229019626474|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.412529410115|-12.500032571942|-12.507813670006|-12.539556241207|-12.539556241207|-12.539556241207|-12.539556241207|-12.625748640437|-12.625748640437|-12.72027636252|-12.765307169073|-12.827563211778|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||-15.013934231915|-15.013934231915|-15.267148760864|-15.297747111285|-15.297747111285|-15.297747111285|-15.297747111285|-15.297747111285|-15.297747111285|-15.414718919291|-15.544131920618|-15.784854009174|-15.784854009174|-16.020949074982|-16.024387621613|-16.394319613478|-17.222577500897|14.260031245076|14.260031245076|14.260031245076|14.260031245076|14.260031245076|14.260031245076|14.260031245076||14.260031245076|14.260031245076|14.260031245076|14.260031245076|14.260031245076|13.837812553869|12.494235713202|12.000262109127|11.222356242964|11.222356242964|11.222356242964|11.222356242964|11.222356242964|11.222356242964|11.222356242964|11.070046947613|11.070046947613|11.070046947613|11.070046947613|11.070046947613|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965||||-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.918622003443|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|||11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.547435353286|11.324928149125|11.255475318587|11.047194891678|10.750772137893|10.634163639001|10.634163639001|10.475181761773|10.26386702618|10.26386702618|10.26386702618|10.26386702618|10.26386702618|10.26386702618|10.26386702618|9.8232406207318|9.8232406207318|9.8232406207318|-11.667687757704|-11.667687757704|-11.667687757704|-11.667687757704|-11.667687757704|-11.667687757704|||||||-11.667687757704|-11.667687757704|-11.667687757704|-12.102986344467|-12.649429436934|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-13.294425893888|-13.68213984819|-13.719599377797|-14.172887841514|-14.482653449697|-14.739615412468|-15.040883677382|-15.040883677382|-15.115981677261|13.298389763525|13.298389763525|13.298389763525|13.298389763525|13.298389763525|12.799322069675||-14.257657887636|-14.257657887636|-14.257657887636|-14.380175778268|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.172277433676|13.172277433676|13.172277433676|13.172277433676|13.172277433676|13.004752670176|12.960064847831|12.960064847831|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|11.918006747551|-13.181083162578|-13.181083162578|-13.181083162578|-13.181083162578|-13.240092127359|-13.356769394914|-13.454188479361|-13.587431260146|-13.618257279967|-13.658810366594|-13.658810366594|-13.658810366594|-13.658810366594|-13.658810366594|-13.658810366594|||||||-13.658810366594|-13.658810366594|-13.743122195098|-13.855892286002|-13.855892286002|-13.900991185175|-13.976101486403|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.2687083953|-14.465231709279|-14.589701816548|-14.594935657721|-14.594935657721|-14.594935657721|-14.594935657721|-14.857706337219|-14.9002289033|-15.017476264643|-15.262752100281|-15.304168432346|-15.375743037452|-15.57721938909|-15.57721938909|-15.57721938909|-15.676354618215|-15.794419865651|14.554898971276|14.554898971276
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||-7.4713756679699|-7.4713756679699|-7.4713756679699|-7.4931952820007|-7.519438509316|-7.519438509316|-7.6130304005569|-7.6130304005569|-7.6130304005569|-7.6130304005569|-7.6130304005569|-7.6130304005569|-7.6130304005569|-7.6130304005569|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152||7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2398130781152|7.2164591558221|7.0938434873955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955||||7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|||7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0152523487299|6.9769470393094|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|||||||6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.8351187197854|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.6273369677796|-7.6602893904401|-7.6602893904401|-7.6602893904401||-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.7397663411777|-7.8797400855666|-7.9297114636772|-8.0696793956086|-8.2290881654207|-8.2706534620329|-8.3393053362296|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.756087002919|7.7062077365163|7.5396757216192|7.456306494048|7.4142293011378|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.3499599156045|7.2960667011101|7.1445186002342|-7.6466069057852|-7.6466069057852|-7.6466069057852|-7.6695633017653|-7.7772923402912|-7.8764360141893|-8.0665957609967|-8.164550719455|-8.2022786778378|-8.3136431290229|-8.3670903490306|-8.3670903490306|-8.4706558702522|-8.5124765470359|||||||-8.5124765470359|-8.5983072734247|-8.6397853401381|-8.690317474811|-8.7031303898148|-8.8318111648882|-8.8725684208698|-8.8925800397757|-8.8925800397757|-8.8925800397757|-8.8925800397757|-8.8925800397757|-8.8925800397757|-8.8925800397757|-8.8925800397757|-8.9862001289663|-9.1130000606441|-9.2195134537456|-9.2195134537456|-9.2195134537456|-9.2195134537456|-9.2195134537456|-9.2195134537456|-9.2195134537456|-9.2195134537456|-9.26075711577|-9.26075711577|-9.3119526475542|-9.4399470322522|8.7892640089082|8.7892640089082|8.7892640089082|8.7892640089082|8.7892640089082|8.7892640089082|8.7324916799235|8.7324916799235|8.7324916799235|8.7324916799235|8.7324916799235|8.7324916799235|8.7324916799235|8.7324916799235|8.6799908169296|8.38799161133
06939|100489|/equities/aisino|SHANGHAICOMP||7.1831029526743|7.1831029526743|7.1831029526743|7.1831029526743|7.1831029526743|7.1831029526743|7.1831029526743|7.1831029526743|7.0712254701227|-7.8368724805187|-7.8368724805187|-7.8368724805187|-7.8368724805187|-7.8368724805187|-8.0654137379671|-8.1315706578388|-8.1933603876725|-8.1933603876725|-8.1933603876725|-8.1933603876725|-8.239289322815|-8.2668163400438|-8.2668163400438|-8.2668163400438||-8.2668163400438|-8.3497959090103|-8.4195012517462|-8.4195012517462|-8.4307490704005|-8.4307490704005|-8.4307490704005|-8.4813881844883|-8.5404308604538|-8.5888124624159|-8.7047915634475|-8.8369906938696|-8.9216557119317|-8.9616065644034|-8.9616065644034|-8.9616065644034|-8.9740071454322|-9.0600078545981|-9.1916752880341|-9.2368617659946|-9.3915314100597|-9.3915314100597|-9.3915314100597|-9.4661455046704|-9.640520511699||||-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.654610469116|-9.654610469116|-9.654610469116|-9.7712332696531|-9.7880370849607|-9.8850409978228|-9.9683792848938|-10.042642939924|-10.095159120956|||-10.207984546837|-10.207984546837|-10.207984546837|-10.207984546837|-10.207984546837|-10.207984546837|9.3474710494796|9.3474710494796|9.3474710494796|9.3474710494796|9.2748598651234|9.2748598651234|9.2748598651234|9.2748598651234|9.2748598651234|9.2748598651234|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1053233402706|8.7979883615831|8.7979883615831|8.7979883615831|8.7255423802644|8.532269665324|8.4414108028272|8.2307485555666|8.2307485555666|8.2307485555666|||||||8.2307485555666|7.6830442135211|-9.3654337424449|-9.3654337424449|-9.7382598473421|-9.8569557483319|-9.9227287830383|8.9146654276813|8.9146654276813|8.9146654276813|8.6368509562771|-9.7945669982707|-9.7945669982707|-9.8928519193636|-10.095002414796|-10.095002414796|-10.323892383678|-10.357102320044|-10.467335936591|-10.484987907183|-10.484987907183|-10.484987907183|-10.537764368865|-10.665294022928|-10.901992898926|-10.997910308617|-10.997910308617|-10.997910308617||-10.997910308617|-10.997910308617|-10.997910308617|-11.064900768882|-11.234889548229|-11.372099074177|-11.411776604975|-11.637529866259|-11.742810691243|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.941604056641|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-11.970628288572|-12.134967692312|-12.134967692312|-12.134967692312|-12.134967692312|-12.134967692312|-12.134967692312|-12.134967692312|-12.213853076229|-12.54705858576|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|||||||-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.695112522479|-12.772902709506|-12.872114426849|-13.066238040127|-13.248597748189|-13.313441575797|-13.493630954588|-13.493630954588|-13.493630954588|-13.493630954588|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.506563975996|-13.724963070642|-13.724963070642|-13.724963070642|-13.724963070642|-13.804337250465|-13.804337250465|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008|-13.834868634008
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|-8.1881136129286|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356||7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.4099074576356|7.318504516109|7.318504516109|7.318504516109|7.318504516109|7.318504516109|7.318504516109|7.318504516109|7.1450050581651|7.0060828243445|7.0060828243445|7.0060828243445|7.0060828243445|7.0060828243445|7.0060828243445|6.8712030819998|6.6980034170267|6.6753872440615|6.6753872440615||||6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|||6.6020969600985|6.562959202463|6.562959202463|6.5460657635602|6.4153281866367|6.4153281866367|6.3814756802779|6.3155286502023|6.2061430824222|6.1279369076558|6.0523911386444|6.0523911386444|6.03654592895|5.9834502664337|5.9834502664337|5.9834502664337|5.9834502664337|5.9834502664337|5.9555003076935|5.890000677787|5.7472228746532|5.7085810216399|5.6428677541384|5.5548529605478|5.5340650775291|5.5340650775291|5.5340650775291|5.5340650775291|5.5340650775291|5.414516817448|5.3877965464829|5.2703293710548|5.2505191521076|||||||5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.1083546961047|4.8670608561014|-5.4484434489881|-5.4484434489881|-5.5771593125303|-5.6309992422831|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2508720484293||5.2122493868154|5.2122493868154|5.0497213342766|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.477526815017|-5.5213911946418|-5.5213911946418|-5.5471015965278|-5.5543228593058|-5.5543228593058|-5.6298032829703|-5.6625593844984|-5.7050660124459|-5.80340660844|-5.9317980287712|-5.9317980287712|-5.9431090088069|-6.0049494337373|-6.0049494337373|-6.0477218441756|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.084888823642|-6.1515429900903|5.7518881047115|5.7518881047115|5.7518881047115|5.7518881047115|5.7518881047115|5.7518881047115|5.69598684977|5.689985044251|-6.1547173971956|-6.1547173971956|-6.1547173971956|-6.1547173971956|-6.1547173971956|-6.2135745413905|-6.3628607996973|-6.4154008768965|-6.4857416328297|-6.4857416328297|-6.5758241742304|-6.6548047694289|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|||||||6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1542534118398|6.1051983116068|6.1051983116068|6.1051983116068|6.1051983116068|6.1051983116068|6.1051983116068|6.0564176504011|6.0564176504011|5.9010197259977|-6.3370007265918|-6.3370007265918|-6.3370007265918|-6.3370007265918|-6.3370007265918|-6.3370007265918|-6.3628405128135|-6.3628405128135|5.8506983753382|5.8506983753382|5.8506983753382|5.8506983753382|5.8506983753382|5.8506983753382|5.8506983753382|5.8506983753382|5.8506983753382|5.8380226907832|5.8380226907832|5.8198424986977|5.8198424986977|5.7999076923905|5.7999076923905|5.7999076923905|5.7976749032932|5.5908949986159
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||27.87607980996|27.87607980996|27.778421786423|27.686914212949|-29.821811040263|-29.821811040263|-29.821811040263|-29.821811040263|-29.821811040263|-29.821811040263|-29.821811040263|-29.821811040263|-29.919233251523|-30.261706912605|-30.261706912605|-30.560786551997|-30.86420718251|-30.958562226409|-31.195070526461|-31.410904740901|-31.410904740901|-31.410904740901|-31.860448995797|-32.238276975649||-32.623085252993|-32.951883193587|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.335607742397|30.1117859142|29.647861353515|29.647861353515|29.647861353515|29.082067984076|28.815631886027|-30.656916992323||||-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.834908477086|-30.90718682749|-30.90718682749|-30.90718682749|||-30.90718682749|-30.90718682749|-30.90718682749|-30.90718682749|-31.049651500726|-31.441855350571|-31.441855350571|-31.544283354102|-31.992535975044|-32.221707240813|-32.40189742167|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.144921503415|30.094779533062|30.094779533062|30.011835818319|30.011835818319|30.011835818319|30.011835818319|30.011835818319|30.011835818319|30.011835818319|||||||30.011835818319|29.404816261959|-33.149670757836|-33.149670757836|-33.227063455191|-33.227063455191|-33.978403398292|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-35.342366503024|-35.832630049679|-36.004032862952|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.294801453149|-36.628669239189|-36.859074779248|34.545321698104|34.545321698104||34.545321698104|34.545321698104|34.545321698104|34.545321698104|34.545321698104|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.322385180943|34.322385180943|34.30765063338|34.125166226014|33.967406909316|33.413892376977|33.413892376977|33.413892376977|33.413892376977|33.264915575503|33.264915575503|33.264915575503|33.264915575503|33.264915575503|33.264915575503|33.209349859554|33.053381830029|33.053381830029|33.053381830029|32.789866877455|32.699853315242|32.535089354589|-34.583179655225|-34.583179655225|-34.583179655225|-34.583179655225|-34.583179655225|-34.583179655225|-35.065198675958|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|||||||-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.832267554588|-36.006408037949|-36.606006955889|-37.077608279303|-37.077608279303|-37.077608279303|-37.077608279303|-37.077608279303|-37.077608279303|35.529687834811|35.529687834811|35.529687834811|35.529687834811|35.529687834811|35.529687834811|35.463728235182|35.463728235182|35.463728235182|35.463728235182|34.85650897904
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||21.325901313636|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-24.069404746679|-24.332671326164|-24.777412699067|-25.151569470657|-25.689522117258|-25.702804028106|-25.702804028106|-25.704226638556|-26.394696608385|-26.720218966626||-27.541909454292|-28.70045486868|-29.231616936134|-29.776240412843|-30.667489864707|-30.876901005374|-30.876901005374|-31.333778856713|-31.771420901041|-31.871579321469|-32.132628144851|-32.132628144851|-33.278476174265|-36.058862403135|29.982027178796|29.982027178796|29.982027178796|29.982027178796|29.585501192366|29.585501192366|29.585501192366|29.585501192366|29.585501192366|29.09111118135|28.97845691903||||-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-32.347192424142|-33.113738847666|-33.724462642596|-34.830246967657|-35.290696191108|-37.411501512831|||-37.946880245547|-38.596152941761|-38.976349415085|-38.976349415085|33.754121940199|33.754121940199|30.501518215143||||||||27.972186792121|27.864500933473|27.496187242738|26.735995011055|25.791720183386|25.767260025182|25.767260025182|25.442520031833|25.442520031833|25.442520031833|25.442520031833|25.442520031833|25.442520031833|-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|||||||-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|-30.877468541611|-31.264621049551|-31.923908320166|-32.497063626953|-32.763663481952|-32.763663481952|-32.763663481952|-32.763663481952|-32.763663481952|-33.098087073029|-33.098087073029|-33.098087073029|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788||31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|30.421083426856|29.556237599444|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-31.981708087156|-32.37890809292|-32.411432724467|-32.73844899867|-32.73844899867|-32.73844899867|-32.73844899867|-32.73844899867|-32.73844899867|-32.73844899867|-32.921828167739|-32.921828167739|||||||-32.921828167739|-32.921828167739|-32.921828167739|-32.921828167739|-32.921828167739|-32.928468166792|-33.235846346179|-33.265011763127|-33.265011763127|-33.265011763127|-33.265011763127|-33.466871128646|-33.586563386484|-33.693500613685|-33.743413944997|-33.743413944997|-33.743413944997|-33.743413944997|-33.743413944997|-33.743413944997|-33.743413944997|-33.808868954141|-33.808868954141|-33.808868954141|-33.808868954141|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.903517823347|31.822300492534|31.515638217643|31.515638217643|31.515638217643|31.515638217643
06943|100285|/equities/anhui-express|SHANGHAICOMP||13.346039746257|13.346039746257|13.346039746257|13.241155118912|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.505791074985|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479||-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479||||-14.832940138814|-15.479933038285|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.621834685258|13.22870532876|13.07522807525|12.968031251943|12.937253829988|12.937253829988|12.937253829988|||12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.519170996383|12.447412010514|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.246429021576|12.240476934357|12.118307264031|11.765613303673|||||||11.765613303673|11.765613303673|11.647903215104|11.409892677393|11.168288385539|11.168288385539|11.168288385539|11.168288385539|10.9164313869|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.71825457278|10.657107444864|10.657107444864||10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.467897675945|10.311855716835|10.311855716835|10.311855716835|10.311855716835|10.311855716835|10.163728523399|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-11.073648796786|-11.112022757819|-11.112022757819|-11.112022757819|-11.112022757819|-11.112022757819|-11.112022757819|-11.208144294942|-11.208144294942|-11.208144294942|-11.232382734312|-11.269870024802|-11.323605262058|-11.323605262058|-11.416539494236|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|||||||10.453252160923|10.453252160923|10.453252160923|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.042203237504|10.042203237504|9.9091146278057|9.6963141111279|9.6963141111279|9.6303493874762|9.3114989485447|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||-4.3477561203129|-4.3477561203129|-4.3477561203129|-4.4291734792002|-4.5429703104505|-4.5694116075844|-4.6410129555961|-4.6829666868023|-4.6829666868023|-4.6829666868023|-4.7529444242543|-4.7529444242543|-4.7529444242543|-4.7529444242543|-4.7966047685484|-4.9551161573044|-5.0384625114458|-5.0929784967891|-5.0929784967891|-5.1266428579215|-5.154047660179|-5.1804476317389|-5.1804476317389|-5.1804476317389||-5.1804476317389|-5.1804476317389|-5.3549417452264|-5.4621572976033|-5.5480082087635|-5.5480082087635|-5.5480082087635|-5.5480082087635|-5.60056506847|-5.8050719549772|-5.9734135259652|-6.0615703915516|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334||||-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.2632457200222|-6.2941618963009|-6.3089038378817|-6.3089038378817|-6.5410039962245|5.8045874710038|5.8045874710038|5.8045874710038|5.8045874710038|5.8045874710038|||5.8045874710038|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|||||||-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.5714308723077|-7.0499234976884|-7.1315814458128|-7.5200903904434|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.8611292078638|-8.0268876732308|-8.0268876732308|-8.2793196242075|-8.3892440311358|-8.4408268390149|-8.4657845007172|-8.4657845007172|-8.4657845007172|-8.5169831632233|-8.5386543684934|-8.5386543684934|-8.5386543684934|-8.5386543684934|-8.5386543684934||-8.5386543684934|-8.5386543684934|-8.5386543684934|-8.6073935753476|-8.6187706530504|-8.7597166947882|-8.7597166947882|-8.7774624749865|-8.8071806612772|-8.9107561313622|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2329593207408|8.2003081878594|8.2003081878594|8.2003081878594|8.2003081878594|8.2003081878594|8.2003081878594|8.1151084398323|8.1151084398323|8.1151084398323|8.1151084398323|8.0428985462248|7.9994741068485|7.9994741068485|7.9994741068485|7.9994741068485|7.9994741068485|7.9994741068485|7.8283049912588|7.7447829612247|7.7442028134125|7.6485589973416|-8.5133029976171|-8.5133029976171|-8.5133029976171|-8.5133029976171|-8.5133029976171|-8.5133029976171|-8.6831144799438|-8.7156832471652|-8.9152030696651|-8.9424480056521|-8.9803062191418|-8.9803062191418|-9.0386736382832|-9.0668595620647|-9.1081770072|-9.1296416001868|||||||-9.2056667677921|-9.2056667677921|-9.2056667677921|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.2737181773204|-9.4396868668683|-9.7540966628533|-10.699551383493|-10.855057018596|-10.9156192338|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742|9.7569690407742
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||-6.0712737840689|-6.0712737840689|-6.0712737840689|-6.1186374605008|-6.202930284905|-6.2488115378746|-6.2720128505902|-6.327259228474|-6.327259228474|-6.327259228474|-6.327259228474|-6.3560828348329|-6.3560828348329|-6.3560828348329|-6.4667584521164|-6.5302873035922|-6.5347637755622|-6.6077330091546|-6.6077330091546|-6.612481141416|-6.6783121695428|-6.896458187623|-6.9226026247107|-6.9226026247107||-6.980804575178|-6.980804575178|-6.980804575178|-6.980804575178|-6.980804575178|-7.0508937445978|-7.0821041892744|-7.11122691088|-7.1819189064269|-7.2149100030533|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828||||-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2885118603902|-7.4050132036426|-7.5255704456147|-7.6793625463751|-7.6793625463751|-7.6793625463751|6.9683319858023|6.9683319858023|6.9683319858023|6.9683319858023|6.9683319858023|6.9683319858023|||6.9683319858023|6.8353688508612|6.7242984275401|6.6216647659776|6.6216647659776|6.5523641329044|6.5523641329044|6.5348275015539|6.5348275015539|6.5348275015539|6.4475860672732|6.4145401404456|6.4083777981948|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|||||||-7.1198798187546|-7.1198798187546|-7.3048663942872|-7.9609627821775|-8.4152004898737|7.0582706848194|7.0582706848194|7.0582706848194|7.0582706848194|6.8280786584274|-7.8987810967042|-7.8987810967042|-7.8987810967042|-8.3703125712688|-8.6623612594967|-8.6623612594967|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775||8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|7.9516922266048|7.8983399502143|7.8983399502143|7.8983399502143|7.8983399502143|7.7928893085008|7.7928893085008|7.708209885015|7.5695470885674|7.5695470885674|7.5695470885674|7.5300566165968|7.5300566165968|7.5300566165968|7.5300566165968|7.5300566165968|7.4933962788101|7.4893291488749|7.3948102014442|7.3782172475032|7.3782172475032|7.3782172475032|7.2774634133635|7.2260702463055|7.1411893469387|7.0657661074062|6.9675178388379|6.8894642039164|6.8534564004744|6.8534564004744|6.8534564004744|6.8534564004744|6.8009587167242|6.8009587167242|6.8009587167242|6.8009587167242|-7.3609767609493|-7.3609767609493|-7.4860853015997|-7.5302288134424|-7.5302288134424|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|||||||-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6671296364549|-7.6671296364549|-7.6671296364549|-7.805699534602|7.0530580593964|7.0530580593964|7.0530580593964|7.0530580593964|7.0530580593964|7.0530580593964|||||||||||6.9495092844323|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9094400072341|6.9049334685278|6.853259422191|6.8152881218416|6.7267138341599
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||-9.554624898163|-9.554624898163|-9.554624898163|-9.554624898163|-9.9401390893896|-10.009042989726|-10.143908579958|-10.143908579958|-10.143908579958|-10.143908579958|-10.143908579958|-10.143908579958|-10.143908579958|-10.193786603226|-10.364763240035|-10.482514677241|-10.668905427936|-10.879339406759|-10.950932606359|-11.006521894486|-11.006521894486|-11.036730349164|-11.036730349164|-11.036730349164||-11.036730349164|-11.036730349164|-11.036730349164|-11.036730349164|-11.274144503916|10.204687703893|10.204687703893|10.204687703893|10.204687703893|10.204687703893|10.204687703893|9.9385415859191|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626||||-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.100073365061|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|||10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.050270451188|9.9797452170322|9.8347171896773|9.8087067661404|9.8087067661404|9.8087067661404|9.6296743350691|9.4229715088414|9.4061083630186|9.4061083630186|9.4061083630186|9.4061083630186|9.2673429201557|9.1720474771342|9.1447675565466|9.1447675565466|9.1447675565466|9.1447675565466|8.9025192105753|-10.274196512617|-10.274196512617|-10.274196512617|-10.274196512617|||||||-10.274196512617|-10.274196512617|-10.274196512617|-10.274196512617|-10.837440631033|-11.118822624552|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.717884600923|-11.998190989668|-11.998190989668|-12.396879053309|-12.604928633416|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.420952521034|11.420952521034||-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.526015584675|-12.606683643888|-12.841871323663|-12.941879689572|-12.941879689572|-12.941879689572|-12.941879689572|-12.941879689572|-12.941879689572|-13.000421669613|-13.00719082548|-13.00719082548|-13.00719082548|-13.00719082548|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.06593128152|-13.198256926485|-13.368619076354|-13.489373614589|-13.489373614589|-13.489373614589|-13.489373614589|-13.489373614589|-13.556300447491|-13.556300447491|-13.556300447491|-13.556300447491|||||||-13.556300447491|-13.556300447491|-13.556300447491|-13.78255669067|-13.785062593329|-13.80006990842|-13.934522262459|-14.13391395768|-14.319348348076|-14.589831790322|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-14.812184682266|-15.041872252774|-15.768746682617|13.299672705688|13.299672705688|13.299672705688|13.299672705688|13.168525332386|12.11002833995|-13.762746199935|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885|12.691268924885
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||-12.568373029274|-12.568373029274|-12.568373029274|-12.568373029274|-12.954379468355|-12.954379468355|-12.954379468355|-13.14319971446|-13.249675259827|-13.249675259827|-13.249675259827|-13.249675259827|-13.249675259827|-13.331861056485|-13.540956803602|-13.821490418816|-13.821490418816|-13.997211389966|-14.024960933817|-14.024960933817|-14.024960933817|-14.266067596158|-14.329519691159|-14.370021968075||-14.635579856445|-14.773977845034|-14.81071294718|-14.81071294718|-14.827459059082|-15.032176876424|-15.127317034607|-15.127317034607|-15.305907394494|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201||||14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|||14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.056155582304|14.052394809585|13.837105581342|13.699561619294|13.573401530068|13.288224043096|13.120441482283|13.120441482283|13.120441482283|13.120441482283|13.115927945736|13.115927945736|13.115927945736|12.766586421996|12.717873863677|12.5537485594|12.476387553131|12.437653122915|12.230737197811|12.230737197811|12.230737197811|12.230737197811|||||||12.230737197811|11.355263379342|-13.908884254166|-13.908884254166|-13.908884254166|-14.209315846439|-14.522573654383|-14.622304060425|-14.685887564741|-14.685887564741|-14.685887564741|-14.685887564741|-14.74543051093|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.235127562427|-15.274109890999|-15.274109890999|-15.274109890999|-15.274109890999||-15.274109890999|-15.274109890999|-15.274109890999|-15.384209448101|-15.384209448101|-15.477455198767|-15.577172663479|-15.789080728722|-15.878978691313|-16.091087087231|-16.319541172007|-16.643502785611|-16.643502785611|-16.643502785611|-16.643502785611|-16.643502785611|-16.827781414603|-16.827781414603|-16.840868499119|-17.028887293027|-17.028887293027|-17.028887293027|-17.028887293027|-17.028887293027|-17.028887293027|-17.028887293027|-17.045354421843|-17.045354421843|-17.462059877436|-17.622845859573|-17.804918808071|-17.804918808071|-17.804918808071|-17.804918808071|-17.804918808071|-17.804918808071|-17.804918808071|-17.812132246327|-18.08985509703|-18.08985509703|-18.08985509703|-18.08985509703|-18.309839564666|-18.753711415778|-19.292977299526|-19.292977299526|-19.732752020971|-19.776713322296|-19.776713322296|-19.776713322296|-19.776713322296|-19.776713322296|-20.015792580328|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|||||||19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|19.080410098349|18.932121805918|18.911246251808|18.861600969733|18.861600969733|18.806778800158|18.734172346745|18.734172346745|18.458525236617|18.289784206003|18.289784206003|17.917511873592|-19.778010073576|-19.778010073576|-19.778010073576|-19.843559487119|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805|18.224643801805
06948|100872|/equities/heli|SHANGHAICOMP||-21.514646599418|-21.514646599418|-21.514646599418|-21.514646599418|-22.100719105012|-22.5052424921|-22.962492573416|-23.477769547211|-23.878720229059|-23.878720229059|-23.878720229059|-23.878720229059|-23.878720229059|-23.927247027297|-23.927247027297|-24.363051286163|-24.978265918498|-24.978265918498|-24.978265918498|-24.978265918498|-25.363627713261|-25.448922137344|-25.448922137344|-25.962691602799||-26.30521362103|-26.971348315223|-27.390936014235|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.196291542598|24.147545285301|23.146162186813|22.350180160946|22.220198906721|22.220198906721||||22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.20522158815|20.860802260521|20.50700324496|20.349447604908|20.105496694526|19.618885360251|19.567649878937|19.396277999302|19.37975332408|||19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|18.985036224941|18.585596025895|18.384551194985|18.317470602144|18.317470602144|18.2253661081|18.2253661081|18.2253661081|18.2253661081|18.2253661081|18.2253661081|17.722629644783|17.185904724488|17.185904724488|||||||17.185904724488|16.453783387485|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.396860334287|17.368177437131|17.288530587426|16.891145864318|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991||16.462497702691|16.443331179192|16.225923680785|15.932692792154|15.22799182174|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.893227572584|-16.975808032512|-17.232232663071|-17.232232663071|-17.455814146373|-17.527015658853|-17.671683069332|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-18.181703415681|-18.238358750213|-18.238358750213|-18.238358750213|-18.238358750213|-18.238358750213|-18.238358750213|-18.279841915622|-18.755935898373|-18.761064033053|-18.761064033053|-18.761064033053|-18.936737780595|-19.321930837658|-19.823256545627|-20.125285737342|-20.376983978821|-20.813304629773|-20.813304629773|-20.813304629773|-21.169783290724|-21.406861324774|-21.406861324774|-21.406861324774|-21.406861324774|||||||-21.406861324774|-21.406861324774|-21.406861324774|-21.406861324774|-21.406861324774|-21.571511608215|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.740867546811|-22.039296922435|-22.101441181754|-22.389378959443|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|19.885655658366|19.857386244071|19.857386244071|19.857386244071|19.857386244071|19.857386244071
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||-12.42838746924|-12.459874491104|-12.690575800981|-12.690575800981|-12.690575800981|-12.822375994425|-12.822375994425|-12.822375994425|-12.822375994425|-12.822375994425|-12.822375994425|-12.822375994425|-12.827084308974|-12.831204474096|-12.950782789262|-13.161980643838|-13.203311989671|-13.249644600763|-13.249644600763|-13.477382857948|-13.537433734237|-13.537433734237|-13.537433734237|-13.537433734237||-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|-13.612712196464|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365||||12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.657015671364|12.476684055982|12.403537708584|12.305597259009|12.172886214217|12.073206938594|11.764118659595|-12.936628861708|-12.936628861708|||-12.936628861708|-12.936628861708|-12.936628861708|-12.936628861708|-12.936628861708|-12.964032380098|-13.098175205502|-13.098175205502|-13.098175205502|-13.098175205502|-13.098175205502|-13.191305493551|-13.257006326469|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.792521848448|11.685579871875|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.106565448782|10.786183698466|10.538537086701|10.15115257287|||||||10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.079500302426|-11.33458868778|-11.33458868778|-11.33458868778|-11.383987551666|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333||10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.4717226354|10.320957547739|10.320957547739|10.320957547739|10.320957547739|10.320957547739|10.320957547739|10.186619368212|9.9725554673963|9.9725554673963|9.749505807856|9.7105618073976|9.4856240036792|9.3234712020895|9.2494702977335|9.2494702977335|9.15496706106|9.1102521154423|9.1102521154423|9.1102521154423|9.1102521154423|9.1102521154423|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.8405634178906|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|||||||8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.6734499324729|8.6710554614519|8.4983943849642|8.4436410252857|8.4436410252857|8.4436410252857|8.4436410252857|8.4436410252857|8.2840451470799|8.2300504304509|8.1211675115803|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.7782896802533
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||16.567667009384|16.567667009384|16.117407588993|15.30323026449|15.199701179735|14.902038226|14.902038226|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.83543835415|14.569375682026|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794||14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|14.364246066794|-16.554840538257|-16.554840538257|-16.554840538257|-16.576488942298|-16.937209891382|-17.021740918179|-17.021740918179|-17.264711915143|-17.46890384313|-17.46890384313|-17.723473189534|-17.723473189534||||-17.723473189534|-17.723473189534|-17.723473189534|-17.723473189534|-17.723473189534|-17.723473189534|-17.832398734157|-17.832398734157|-17.832398734157|-17.832398734157|-17.832398734157|-18.405442910796|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|||16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|15.417102706027|14.542876259387|14.542876259387|14.542876259387|14.132084864048|13.743983182275|13.33185685232|13.33185685232|13.33185685232|12.966535778606|12.966535778606|12.966535778606|12.966535778606|12.966535778606|12.966535778606|12.410039605657|11.527265961479|11.07529564203|10.851962497875|10.851962497875|10.851962497875|||||||10.695514549862|-12.963800382371|-12.963800382371|-12.963800382371|-13.489778465425|-13.739753716958|-14.189726027926|-14.476187472708|-14.476187472708|-14.476187472708|-14.476187472708|-14.476187472708|-14.476187472708|-14.877985642096|-15.172945437781|-15.172945437781|-15.499939638102|-15.717949915477|-15.717949915477|-15.83332047583|-15.83332047583|-15.83332047583|-16.064244536573|-16.306938626164|-16.684931836519|-16.996590863768|-17.302323459589|-17.840813635422||-17.840813635422|-17.840813635422|-18.133535501193|-18.133535501193|-18.343373533566|-18.370414571055|-18.69657191092|-19.215079506837|-19.456755435691|-19.741394877682|-19.901680981509|-19.901680981509|-19.901680981509|-19.901680981509|-19.901680981509|-19.901680981509|-20.254645280697|-20.50016141452|-20.639152374309|-20.639152374309|-20.639152374309|-20.766216747491|-20.766216747491|-20.766216747491|-20.766216747491|-20.797478329454|-20.797478329454|-20.797478329454|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|17.621200150512|15.169666893242|13.225740890766|12.989671585419|12.989671585419|12.989671585419|12.989671585419|12.989671585419|12.989671585419|12.989671585419|12.899079770355|12.761151720343|12.761151720343|12.761151720343|12.379057223331|||||||12.197536555159|12.197536555159|12.197536555159|12.197536555159|12.197536555159|12.197536555159|12.197536555159|12.197536555159|12.079750133474|12.079750133474|12.079750133474|12.079750133474|12.079750133474|11.888629982167|11.888629982167|11.888629982167|11.888629982167|11.842922711034|11.494357876932|-13.284071226745|-13.284071226745|-13.284071226745|-13.284071226745|-13.284071226745|-13.284071226745|-13.523967817789|-13.626075509925|-13.740084175422|-13.88287126152|-14.19319016766|-14.24132211817|-14.431468943895|-14.844409602816|-15.114344272277|13.054463534181|13.054463534181|13.054463534181|13.054463534181|13.054463534181|13.054463534181|13.054463534181|13.054463534181|13.054463534181|12.588848966829|12.520985045703
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.945735215764|-33.04137213983|-33.31374712297|-33.540831145409|-34.208145946003|-34.947938859173|-35.744376857753|-36.079307458661|-36.22272432324|-36.22272432324|-36.466915533242|-36.608292146594|-36.608292146594||-37.051434989407|-37.326595195613|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101||||33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.063212923169|33.063212923169|33.063212923169|33.063212923169|||33.063212923169|33.063212923169|32.530793035427|32.342549046322|31.543704185411|31.543704185411|31.543704185411|31.543704185411|31.543704185411|31.543704185411|31.090711975519|31.090711975519|31.090711975519|31.087456385762|31.001618774369|30.228463711158|29.658295487713|28.613661500426|28.482957120971|28.228841830443|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|27.158577655811|-34.236292201903|-34.236292201903|||||||-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|29.075396589442|29.075396589442|29.075396589442|29.075396589442|29.075396589442|25.785436156349|25.785436156349|25.785436156349|25.785436156349|25.447150975418|25.255109941616|25.255109941616|25.255109941616|24.761233183691|-26.631556239515||-26.631556239515|-26.631556239515|-26.631556239515|-26.677839613391|-27.015932560445|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.663453200619|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.691924635566|-27.972138263558|-28.127375339771|-28.240972756572|-28.632746218782|-28.847496455623|-29.236663334583|-29.556292738091|-29.735880124979|-30.415979001713|-31.346087347348|||||||-31.91016905553|-31.91016905553|-31.917246191675|-31.917246191675|-31.995273105496|-32.489192742102|29.136006294808|29.136006294808|29.136006294808|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.360441696367|-32.504885535129|-32.504885535129|-32.504885535129|-32.975983253991|-33.595538050903|-33.753376014777|-33.813655101537|-33.813655101537|-33.813655101537|-33.813655101537|-33.813655101537|-33.813655101537|-33.813655101537|-33.813655101537|-33.896283691989|-33.954759776445|-34.528621766138|-34.924537406276|-34.924537406276|-34.924537406276
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-39.346032642444|-39.346032642444|-39.346032642444|-39.346032642444|-39.607258186429|-40.256953938901|-40.872726369897|-42.001848796485|-42.001848796485|-42.001848796485|-42.738162574368|-42.887176654463|-42.887176654463|-43.112998263642|-43.112998263642|-43.112998263642|-43.112998263642|-43.112998263642|-43.112998263642|-43.112998263642|-43.198024758347|-43.198024758347|-43.351450330249|-43.351450330249||-44.37550055344|-44.64451495937|-44.64451495937|-44.64451495937|-44.64451495937|-45.018599425465|-45.018599425465|-45.38288721631|41.937560671947|41.937560671947|41.937560671947|41.937560671947|41.937560671947|41.208955996988|40.669952650597|40.440758992552|40.440758992552|40.440758992552|40.440758992552|40.440758992552|40.440758992552|40.440758992552|40.440758992552|40.440758992552|39.63584317247||||38.901493168318|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.622885679277|-42.274871798656|-42.442079725422|-43.256754334942|||39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.803160893326|39.781288821835|39.33691866165|39.33691866165|39.33691866165|39.105467502338|38.739406470968|38.269603652819|38.269603652819|38.269603652819|38.269603652819|38.269603652819|38.269603652819|38.264003880668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|||||||38.23794158668|36.419935477781|-42.148847128374|-42.148847128374|-42.682031733292|-42.682031733292|-43.300589144779|-43.301356542053|-43.301356542053|-43.301356542053|-43.301356542053|-43.301356542053|-43.453729033406|-44.353031131885|-44.463803552872|-44.463803552872|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-45.226964637834|-45.887737986332|-46.242890999099|-46.242890999099|-46.242890999099||-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.686544071061|-46.874494166753|-47.59502504009|-47.59502504009|-47.59502504009|-47.59502504009|-47.59502504009|-48.400874381403|-48.400874381403|-48.400874381403|-48.400874381403|-49.027637752272|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.782105807374|46.592894637927|-50.179598634688|-50.179598634688|-50.179598634688|-50.179598634688|-50.179598634688|-50.192333240474|-50.857593769458|-51.665661329061|-52.646289924814|-53.359766328814|-53.492517405618|-53.828909483076|-54.686008866762|-54.70612253981|-54.786509770881|-54.786509770881|||||||-55.880565716967|-56.235072535657|-56.481191443496|-57.082990645361|-57.088322744316|-57.486470444938|-58.608854329079|-59.423173095881|-60.386858147713|-60.943731063309|-61.840813470884|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|56.504959124217|54.169399917004
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||8.5362432486113|8.3802700049674|8.3408554932581|8.1909508066162|8.1116117721117|8.0613396204434|8.0613396204434|8.0613396204434|7.9298217602264|-8.647419295157|-8.647419295157|-8.647419295157|-8.647419295157|-8.647419295157|-8.6537988555045|-8.765887937238|-8.8259865015636|-8.8616509669236|-8.9207236229503|-9.0574704738816|-9.2054798270681|-9.2054798270681|-9.2054798270681|-9.2054798270681||-9.2054798270681|-9.2054798270681|-9.3522003652231|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|8.676210152512|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794||||-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|8.4704768989445|8.4704768989445|8.368181116537|8.368181116537|8.3168681276681|8.2804096156625|||8.2648991936079|8.1104435781231|7.9127149426927|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7417210987549|7.7417210987549|7.6708009961955|7.460889790203|7.459877567982|7.4075645113866|7.4075645113866|7.3706274192511|7.2779193367096|7.1715768934987|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|||||||-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-8.3249430663637|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.7454141687311|-8.9071272822395|-8.9523635939509|-9.2187371867399|-9.3080410579289|-9.412822893311|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683||-9.4366354122683|-9.470974508862|-9.470974508862|-9.470974508862|-9.5760821942271|8.7542493719623|8.7542493719623|8.7542493719623|8.7542493719623|8.7542493719623|8.7542493719623|8.6730555316657|8.5278388947083|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.4288649035323|8.3542947717097|8.3503276979025|8.3186967808997|8.1829963214967|8.1452201660901|8.1452201660901|8.1452201660901|8.1452201660901|8.1452201660901|8.0815833594128|8.0815833594128|8.0815833594128|8.0815833594128|8.0815833594128|8.0815833594128|8.0815833594128|8.0815833594128|8.0815833594128|7.9428701429151|-8.1763739642365|-8.1763739642365|-8.1763739642365|-8.1763739642365|-8.1763739642365|-8.2715265018922|-8.290584880244|-8.4073167179815|-8.4354552992076|-8.4354552992076|-8.4354552992076|-8.4427279640006|-8.5808083402633|-8.6638690424916|-8.6638690424916|||||||-8.6638690424916|-8.6638690424916|-8.696096571515|-8.696096571515|-8.696096571515|-8.7680379881405|-8.7680379881405|-8.7680379881405|-8.7680379881405|-8.8347380535389|-8.8347380535389|-8.8347380535389|-8.8347380535389|-8.8347380535389|-8.8347380535389|-8.8869316714788|-8.8869316714788|-8.8869316714788|-8.8869316714788|-8.8869316714788|-8.8943688226833|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-8.9230524921441|-9.0259971710259|-9.0259971710259|-9.0259971710259|-9.0300995124295|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763|8.4363221490763
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||-7.0644160313435|-7.0644160313435|-7.0644160313435|-7.0644160313435|-7.1182398313756|-7.137161308628|-7.137161308628|-7.137161308628|-7.137161308628|-7.137161308628|-7.137161308628|-7.137161308628|-7.137161308628|-7.137161308628|-7.1862903238465|-7.3569890261944|-7.4243218635401|-7.4243218635401|-7.4243218635401|-7.4243218635401|-7.460202291997|-7.460202291997|-7.460202291997|-7.460202291997||-7.460202291997|-7.460202291997|-7.6357804971622|-7.6886449873101|-7.8812719516899|-7.9180802695118|-7.9718891446191|-7.9718891446191|-8.0070857904082|-8.0070857904082|-8.0600951139271|-8.1906611327926|-8.2990678024071|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163||||-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.3622640342581|-8.3952931266215|-8.4750972890328|-8.4750972890328|-8.4750972890328|-8.4750972890328|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|||7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.5877125382404|7.3446800576295|7.2552004243097|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|6.3498325105813|6.3498325105813|6.3498325105813|6.21481394727|-7.2964828539134|-7.2964828539134|-7.2964828539134|-7.2964828539134|-7.2964828539134|||||||-7.2964828539134|-7.2964828539134|-7.3338695950244|-7.7598552645284|-8.2320614855641|-8.4350680555628|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-9.2023484929287|-9.4248318389482|-9.5159244753063|-9.7593602844014|-9.952852048493|-9.952852048493|-10.107286882519|-10.107286882519|-10.223095946973|-10.318995746712|-10.443884302885|-10.595982315044|-10.772203076659|-10.834811759971|-10.834811759971||-10.834811759971|-10.834811759971|-10.834811759971|-10.956072999395|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|8.8039272294866|8.7376968580735|8.7168852177209|8.6947256992964|8.6947256992964|8.6947256992964|8.595250071277|8.5336426614118|8.5336426614118|8.5196610528354|8.5196610528354|8.5196610528354|8.476845908841|8.4214959417013|8.3838838244177|8.2943156719978|8.1997950342822|8.1342171858337|8.1007624259439|8.1007624259439|8.0814022610416|8.0476691535038|8.0162984851248|7.8919987682112|7.8426769144246|7.8426769144246|7.8426769144246|7.8426769144246|7.8426769144246|7.6951963511782|-8.4283379282386|-8.4283379282386|-8.4375972445178|-8.5988853045657|-8.5988853045657|-8.7320944013811|-8.804549343345|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|||||||-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8721889182564|-8.9540991435047|-8.9996566066432|-8.9996566066432|-8.9996566066432|-8.9996566066432|-8.9996566066432|-9.0416128911707|-9.0416128911707|-9.2206810622451|-9.2896456882951|-9.3479395095504|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185
06955|100712|/equities/shanying-paper|SHANGHAICOMP||-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.5584070531963|-1.6204522548383|-1.6588358148674|-1.6764842983462|-1.6777603026206|-1.691400295714|-1.7066052337971|-1.7066052337971|-1.7112280086772||-1.7113308241947|-1.7113308241947|-1.7381453702829|-1.7540504082465|-1.801722703645|-1.8491363241378|-1.8590403612128|-1.8683781817744|-1.8848646432371|-1.8981829385195|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927||||-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|1.7591926284366|1.7591926284366|1.7591926284366|1.7591926284366|1.7518806929647|1.7448674302697|||1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7385986833963|1.7345540820662|1.7250600853567|1.6925721511107|1.6925721511107|1.6925721511107|1.6806357155091|1.6712618944652|1.6480687125532|1.6172986211609|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5753428603246|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|||||||-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.8677647001384|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.9161154862225|-1.9374264451677|-1.9374264451677|-1.9893627004286|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9987203693152|-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.0147724591902||-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.029191622382|-2.0418796442677|-2.0681995509652|-2.074110640264|-2.1145673473416|-2.1228526123959|-2.125237106525|-2.125237106525|-2.125237106525|-2.125237106525|-2.125237106525|-2.1285967950943|-2.1534408733715|-2.158754193914|-2.158754193914|-2.1702824435102|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0498441142493|-2.1860788655517|-2.1860788655517|-2.1860788655517|-2.1860788655517|-2.1939765294655|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.2019725267131|-2.2019725267131|||||||-2.2019725267131|-2.2019725267131|-2.2019725267131|-2.2258920703943|-2.2258920703943|-2.2304355606564|-2.237190117815|-2.237190117815|-2.237190117815|-2.237190117815|-2.237190117815|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2939535155821|-2.3282817088816|-2.3536463273072|-2.3621559747089|-2.3621559747089|-2.3662844242905|-2.3679437581225|-2.3679437581225|-2.3788264000332|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2548652792125|2.2215169562398
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||-18.000300833194|-18.000300833194|-18.000300833194|-18.159222546119|-18.456913885031|-18.554349193478|-18.980942153825|-19.419381247509|-19.741985931373|-19.741985931373|-19.741985931373|-19.741985931373|-19.778317705764|-20.054241145069|-20.441379825732|-20.918754781243|-21.34727852723|-21.34727852723|-21.34727852723|-21.34727852723|-21.403643214935|-21.69216590115|-21.69216590115|-21.69216590115||-21.69216590115|-22.185183686112|-22.915412183277|-22.915412183277|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.663759317378|19.26306543348|18.444517559451|16.268528631649|16.268528631649||||16.268528631649|16.268528631649|16.268528631649|16.268528631649|16.268528631649|15.934476511701|-17.834805886665|-17.834805886665|-17.834805886665|-17.834805886665|-17.920895171076|-18.557661453783|-19.184068909287|15.880070213756|15.880070213756|15.880070213756|15.880070213756|||15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.101744550556|14.607632324074|14.607632324074|14.607632324074|14.607632324074|14.607632324074|14.607632324074|13.726813339496|13.412570820146|13.156189876457|13.060210817014|12.864123257172|12.652914745027|12.400662485815|12.400662485815|12.400662485815|12.400662485815|12.400662485815|12.098513620934|11.578904065645|-13.97775114155|-13.97775114155|-13.97775114155|-13.97775114155|||||||-13.97775114155|-13.97775114155|-13.97775114155|-15.076390087342|-15.761544505463|-15.811160661232|-16.553511886079|-17.60986953455|-17.60986953455|-17.60986953455|-17.60986953455|-17.60986953455|-17.60986953455|-18.223744664786|-18.809869796403|-18.809869796403|-19.43429854884|-19.706998120571|-19.818886073071|-19.818886073071|-19.818886073071|-19.842096416639|-20.077329733291|-20.182032587704|-20.678843200372|-20.678843200372|-20.678843200372|-20.678843200372||-20.678843200372|-20.678843200372|-20.678843200372|-20.854760604264|-20.854760604264|-20.854760604264|-20.854760604264|-21.162510930567|-21.358901512919|-21.678223941391|-21.942104612573|-21.942104612573|-21.942104612573|-21.942104612573|-21.942104612573|-22.213449569525|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.615357419231|20.236922948422|20.236922948422|20.229358055925|20.198176122082|19.859639618544|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-21.642873399244|-22.143748089987|-22.570958999462|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|||||||21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|21.016495136126|20.996660554524|20.845012709088|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.525512179441|-22.918347315332|-23.012052063965|-23.160058344761|-23.28728679966|-23.474104162093|-23.474104162093|-23.474104162093|-23.665499258478|-23.665499258478|-24.023332437365|-24.09703682141|-24.232263122185|-24.358624813936|-24.458107069062|-24.458107069062|-24.458107069062|-24.493598077849|-24.493598077849|-24.493598077849|-24.493598077849
06957|100475|/equities/tongfeng|SHANGHAICOMP||-5.5914193987157|-5.5914193987157|-5.5914193987157|-5.5914193987157|-5.5914193987157|-5.6254662009638|-5.6489276832633|-5.6489276832633|-5.6489276832633|-5.6489276832633|-5.6489276832633|-5.6489276832633|-5.6489276832633|-5.6489276832633|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331|-5.7820117442331||-5.7820117442331|-5.8544577457862|-5.9049529078224|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987||||-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-6.0189781523036|-6.0189781523036|-6.0189781523036|-6.0189781523036|-6.3160868856959|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|||5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.4215091922646|5.3747641749301|5.3747641749301|5.1797381978474|4.9810878001398|4.9810878001398|4.9810878001398|4.9073198595253|4.7447998831236|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.5680037752463|4.412226625689|-5.4575998938812|-5.4575998938812|-5.4575998938812|-5.4575998938812|||||||-5.4575998938812|-5.4575998938812|-5.4867777202674|-5.7158640329648|-6.0704046559123|-6.1665604988499|-6.4478449997818|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.9338272030979|-7.1432433726647|-7.1432433726647|-7.3969372513403|-7.4865970084523|-7.5073300411806|-7.6112000363498|-7.6112000363498|-7.6112000363498|-7.7807778934007|-7.8103087322983|-8.0181208867798|-8.0319816456133|-8.0319816456133|-8.0319816456133||-8.0319816456133|-8.0319816456133|-8.0319816456133|-8.0416462538301|-8.1329403053455|-8.2427042367935|-8.2427042367935|-8.2601910216982|-8.2601910216982|-8.2601910216982|-8.2957678750019|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.246454241048|7.1538378951403|7.0859307710166|7.0649233597115|7.0134937296738|7.0134937296738|7.0134937296738|7.0134937296738|7.0094375621864|6.7932641254077|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.7453447906034|-7.7453447906034|-7.8931605912863|7.2839044247669|7.2839044247669|7.2839044247669|7.2839044247669|7.2839044247669|7.2839044247669|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|||||||7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.052014982733|-7.9058355001825|-7.9058355001825|-7.9058355001825|-7.9058355001825|-7.9058355001825
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||-9.3067972972666|-9.3067972972666|-9.3067972972666|-9.3067972972666|-9.3875524550317|-9.463947352396|-9.891052043688|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-10.188229172705|-10.22683127125|-10.22683127125|-10.22683127125|-10.22683127125|-10.274257423699|-10.289174506201|-10.35297186853|-10.453792560267|-10.453792560267||-10.604214178376|-10.804126354117|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891||||9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|||-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|9.4433408051357|9.4433408051357|9.4433408051357|9.4433408051357|8.3320448961109|8.1550495984654|8.0856109065591|7.9595679091942|7.9258860599273|7.9258860599273|7.8670960014919|7.8084397388674|7.6704197784973|7.6704197784973|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6031851425904|7.4357609368185|-8.4693342733254|-8.4693342733254|-8.4693342733254|-8.4693342733254|||||||-8.4693342733254|-8.4693342733254|-8.4693342733254|-8.4693342733254|-8.8370378864992|7.9674137074847|7.9674137074847|7.9674137074847|7.9674137074847|7.9674137074847|7.6543488987175|-8.6404335459702|-8.6404335459702|-8.8160370942213|-9.0572635461068|-9.1091810121774|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879||-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1329522970527|-9.2249472807083|-9.3393175511489|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.4672518916727|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.0965747058184|-9.2156384454602|-9.259042632407|-9.3133806518118|-9.4398670518178|-9.4909637066808|-9.6538481815089|-9.8131646164512|-9.8918499425887|-9.9337531947913|-9.9337531947913|||||||-9.9337531947913|-9.9337531947913|-9.9337531947913|-9.9337531947913|-9.9337531947913|-9.9337531947913|-10.039725928817|-10.087007099358|-10.087007099358|-10.145007722872|-10.285564123808|-10.325286899491|-10.325286899491|-10.325286899491|-10.383652354263|-10.388897286377|-10.388897286377|-10.388897286377|-10.388897286377|-10.388897286377|-10.425109103358|-10.425109103358|-10.425109103358|-10.425109103358|-10.425109103358|-10.461787915932|-10.49081311695|-10.49081311695|-10.49081311695|-10.588125922859|-10.646251072023|-10.686420822259|-10.686420822259|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197|9.8264231846197
06959|100660|/equities/anhui-water|SHANGHAICOMP||-4.4800086894463|-4.4800086894463|-4.4800086894463|-4.4800086894463|-4.5438983880624|-4.5965540368408|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.9071916225306|-4.9196572969083|-4.9318416592947|-4.9385079775169|-4.9385079775169|-4.9400089751697|-4.9416767503394|-4.9751961921733|-4.9963292518238|-5.0581436332707||-5.0896040793529|-5.099004387444|-5.1100815942663|-5.1100815942663|-5.1100815942663|-5.1812018477009|-5.2191129087393|-5.2640144691406|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2943227847322|-5.2943227847322|-5.3026825449476||||-5.3026825449476|4.8665370085725|4.8665370085725|4.8665370085725|4.8665370085725|4.8665370085725|4.8665370085725|4.8576384006323|4.8576384006323|4.6996154091463|4.6996154091463|4.6305714350869|4.6305714350869|4.6305714350869|4.6305714350869|4.6305714350869|4.6305714350869|||4.5763847511406|4.5763847511406|4.5693561099542|4.5693561099542|4.5693561099542|4.5693561099542|4.5693561099542|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|||||||-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.9841749398343|4.537748922265|4.537748922265|4.537748922265|4.537748922265|4.5247210279178|4.3785788234817|-4.7816928423056|-4.7816928423056|-4.8907695386817|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.541444509426|4.541444509426|4.541444509426|4.541444509426|4.541444509426|4.4977162339061|-4.7345254979489|-4.7345254979489||-4.7345254979489|-4.7345254979489|-4.7345254979489|-4.7455838081967|-4.7884262267893|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8405258422902|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8889688106473|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|-4.7952832936057|-4.7952832936057|-4.8880924117575|-4.8956582691945|-4.9496202895683|-4.9923560033951|-5.0198399370151|-5.0631555258386|-5.0913106416141|-5.0913106416141|-5.0913106416141|-5.1270116671892|||||||-5.1589018619692|-5.167669008908|-5.1757432340884|-5.2157325449431|-5.2157325449431|-5.2341470390386|-5.304052369443|-5.3501882727835|-5.3501882727835|-5.3535425592234|-5.3617142227812|-5.3803211561669|-5.3803211561669|-5.3803211561669|-5.388134650812|-5.46348299409|-5.5055365234067|-5.5416277443498|-5.5416277443498|-5.5416277443498|-5.5489396290348|-5.5489396290348|-5.5489396290348|-5.5489396290348|-5.5489396290348|-5.6327107964142|-5.6920685188336|-5.6920685188336|-5.6920685188336|-5.6920685188336|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3461532254396|5.3461532254396|5.3268368927835|5.2587078377271|5.1782889276572
06960|101120|/equities/xinhua-media|SHANGHAICOMP||-7.0474829530788|-7.1014515097838|-7.1014515097838|-7.1014515097838|-7.2843902305212|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.3772611639037|-7.4786238163858|6.8555942194804|6.8555942194804|6.8555942194804|6.8555942194804|6.8555942194804|6.8555942194804|-7.6099827467074|-7.6099827467074|-7.6099827467074||-7.6155362061516|-7.6661516220322|-7.8385018276893|-7.869943960244|-7.869943960244|-7.869943960244|-7.869943960244|-7.9660487525271|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211||||-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-8.1444532514182|-8.2760589520763|-8.3145101247706|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|7.3530236536429|7.3530236536429|||7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.005026028572|6.9078066327157|6.6347851728932|6.5802129007684|6.5802129007684|6.5802129007684|6.3519031181718|6.3264349170798|6.3264349170798|6.3264349170798|6.3264349170798|6.3264349170798|6.0827054920322|6.0057838694394|5.9394864378815|5.9394864378815|5.8055402767267|5.6672671118937|5.5625189983803|5.4655790932333|5.4655790932333|5.4211989384398|-6.7343743978327|||||||-6.7343743978327|-6.7343743978327|-6.7343743978327|-6.9354161353448|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.2843457179676|-7.371105701027|-7.371105701027|-7.5653774609507|-7.5653774609507|-7.5824423856244|-7.5824423856244|-7.5824423856244|-7.5824423856244|-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.6238247387415||-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.7725830864913|-7.7928702380929|-8.2159668369066|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.1027943560808|7.0131051484445|6.6023391820435|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.3352296051115|-7.4952551718918|-7.6452833939887|-7.6964262116063|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|||||||-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.7885025635534|-7.8883364614705|-7.9934400787152|-7.9934400787152|-8.0943086223589|-8.0943086223589|-8.1102285412365|-8.1102285412365|-8.1102285412365|-8.1102285412365|-8.3496983346468|-8.407442682002|-8.6749361543899|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7085061289427|-8.7736492394368|-8.7736492394368|-8.8640547857196|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8644955872776|-8.8827727634909|-8.9560804367068|-8.9560804367068|-8.9560804367068
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8742645467358|5.8459439087597|5.8459439087597|-6.5613373000793|-6.5613373000793|-6.5613373000793||-6.5613373000793|-6.5613373000793|-6.5613373000793|-6.5613373000793|-6.5613373000793|-6.667596892005|-6.6778856421906|-6.7448725860867|-6.7781919551727|-6.7791020155877|-6.8412242996395|-6.9563602460424|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786||||-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-7.0267682156591|-7.0267682156591|-7.050168986187|-7.050168986187|-7.050168986187|-7.1290769522561|-7.1666995911409|-7.1666995911409|-7.235222064633|-7.3035800580391|-7.3423111575852|-7.3703455547503|||-7.489272631982|-7.5524085203271|-7.5524085203271|-7.5524085203271|-7.5524085203271|-7.5937870784447|-7.6992078935488|-7.9180086890176|-8.2072319762922|-8.3256670379784|-8.3256670379784|-8.3256670379784|-8.3256670379784|-8.3256670379784|-8.4029841953033|-8.4029841953033|-8.4462769420935|-8.4462769420935|-8.4680855971788|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|||||||-8.6583922511049|-8.7421023719518|-8.9290028272965|-9.373501423632|-9.373501423632|-9.373501423632|-9.4316686034587|-9.6385202805629|-10.449467093904|8.1618923817655|8.1618923817655|7.8628232206711|7.8628232206711|7.8628232206711|7.8628232206711|7.8628232206711|7.6731366278738|6.366881251986|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734||-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.375631974516|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8806033637135|-6.8806033637135|-6.8806033637135|-6.8806033637135|-6.8806033637135|-6.9173371290729|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|||||||-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9985956965984|-7.0870416505348|-7.0870416505348|-7.0870416505348|-7.0870416505348|-7.1672684465526|-7.1685712682365|-7.1685712682365|-7.1685712682365|-7.2389680397907|-7.2771868189616|-7.3546522149822|-7.443502400692|-7.4961138548406|-7.6662374140987|-7.7222356033891|-7.7222356033891|-7.7222356033891|-7.7222356033891|-7.7991506736113|-7.8912785230559|-7.9803096385445|-8.0881217951737|-8.2651353671774|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|6.8686567207368|6.6809211697642|6.6809211697642|6.6809211697642|6.4232456382186
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||-60.518612110888|-60.518612110888|-60.518612110888|-60.518612110888|-60.850681530408|-62.173535067695|-63.585036921123|-63.944228161318|-63.944228161318|-63.944228161318|-63.962382150015|-63.962382150015|-63.962382150015|-63.962382150015|-63.962382150015|-63.962382150015|-64.824867911163|-65.677631266717|-66.725864649968|-66.725864649968|-66.725864649968|-67.221515073994|-68.547796874818|-69.137550413141||-71.131724953132|-71.352470000008|-73.358854063594|-73.425396557476|-74.030995496805|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|68.113291765737|67.965840786475|67.965840786475|67.965840786475|66.020373734917||||64.483753426303|63.378610221798|61.387348166499|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|||61.031162513181|61.031162513181|61.031162513181|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|59.246660096586|56.284620769753|55.597740536283|55.597740536283|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|53.295700063428|52.348492071245|52.348492071245|52.348492071245|||||||-56.404687416703|-56.404687416703|-56.404687416703|-56.404687416703|-56.404687416703|-56.404687416703|-57.698539853263|-58.736155748552|-60.46128638606|-61.299211197984|-61.299211197984|-61.299211197984|-61.703568226642|-62.259188235796|-62.259188235796|-62.259188235796|-63.747988556266|-65.053071585261|-65.053071585261|-65.490637875225|-65.493194816321|-65.493194816321|-65.770770865248|-66.283079391901|-67.473419037334|-68.553800413864|-69.191999671479|-70.251536123529||-70.251536123529|-70.251536123529|-70.251536123529|-70.251536123529|-70.521679482199|-70.521679482199|-70.521679482199|-71.577978117971|-71.676642505889|-71.704605412223|-72.743450508888|-73.805502108265|-74.0841603244|-74.0841603244|-74.0841603244|-74.0841603244|-74.0841603244|-74.0841603244|-76.071288316852|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|70.291454758388|69.215509271337|-74.278790583744|-74.278790583744|-74.278790583744|-74.278790583744|-74.278790583744|-74.278790583744|-74.278790583744|-75.568102428797|-75.80788863752|-76.108210919672|-77.137457713346|71.921602121867|71.921602121867|71.921602121867|71.921602121867|||||||71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|71.921602121867|69.999557353696|68.641172887706|68.185750857353|66.689078402813|66.689078402813|66.062862264112|65.355388007285|65.355388007285|65.128208727442|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|64.54876497912|62.803629755175
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.7027163552752|-7.9507959206359|-7.9680601952357|-7.9680601952357|-7.9680601952357|-7.9684001734834|-8.0382226364459|-8.1541460031134|-8.1541460031134|-8.1541460031134||-8.2351620455431|-8.2440689691622|-8.5495212220173|-8.6944681431431|-9.0494091539006|-9.2002033057512|-9.2002033057512|-9.2002033057512|-9.2002033057512|-9.2002033057512|-9.3230033784775|-9.4205596612193|-9.461927884202|-9.461927884202|-9.461927884202|-9.461927884202|-9.461927884202|-9.461927884202|-9.5038089679135|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284||||-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.6231478996661|-9.9209110079321|-9.9209110079321|-9.9209110079321|-9.9209110079321|-9.9209110079321|-10.653790082988|-11.265877819124|-11.40208668186|9.3375586947809|9.3375586947809|9.3375586947809|||9.3375586947809|9.3375586947809|8.8350648307149|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.4661709685985|7.1685228767068|7.0961367225284|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.0010199021095|-8.2749979360497|-8.2749979360497|-8.2749979360497|-8.2749979360497|-8.2749979360497|||||||-8.2749979360497|-8.2749979360497|-8.2749979360497|-8.7605530005468|-9.2283923076008|-9.3365472606392|-9.7044968926875|-10.09277405606|-10.166717334968|-10.166717334968|-10.166717334968|-10.166717334968|-10.185241430316|-10.577490507799|-10.918322602066|-10.922580603265|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333||-11.198572306333|-11.198572306333|-11.198572306333|-11.293414332799|-11.309349089123|-11.366356326299|-11.366356326299|-11.416983876647|-11.416983876647|-11.489981847804|-11.637757254752|-11.733063487116|-11.797848626312|-11.845943261448|-11.921603310178|-12.139886490254|-12.139886490254|-12.139886490254|-12.139886490254|-12.178008051748|-12.178008051748|-12.279453405666|11.087755235605|11.087755235605|11.087755235605|11.087755235605|11.087755235605|11.087755235605|10.510839551215|10.215377058723|10.11805809248|10.11805809248|10.083953467878|9.9882815589197|9.9086457611993|9.825921073602|9.825921073602|9.8183593699058|9.8183593699058|9.7776208926925|9.7459518234535|9.7459518234535|9.6143907220942|9.610989746317|9.606099641836|9.5190004645855|-10.648698239873|-10.648698239873|-10.648698239873|-10.648698239873|-10.943553347666|-11.072281302433|-11.137534765646|-11.273372283959|-11.434302558925|-11.460429468308|-11.460429468308|-11.460429468308|-11.513810465241|-11.535900722504|||||||-11.567346956701|-11.567346956701|-11.682051555284|-11.816916155678|-11.816916155678|-11.821017556568|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|10.955435674814|-11.999066508763|-11.999066508763|-11.999066508763|-11.999066508763|-11.999066508763|-11.999066508763|-11.999066508763|-11.999066508763|-12.007296205618|-12.176440425558|-12.36326704626|-12.449185484038|-12.479611500529|-12.479611500529|-12.484012613062|-12.496929439208|-12.496929439208|-12.730477368722|-12.852752354288|-12.878262224395|-12.878262224395|-12.878262224395|-12.878262224395|-12.878262224395|-12.878262224395|-12.878262224395|-12.878262224395|-12.878262224395
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||-7.2387247379944|-7.2387247379944|-7.2387247379944|-7.2780274347382|-7.4297938171235|-7.4297938171235|-7.4297938171235|-7.4297938171235|-7.4297938171235|-7.4297938171235|-7.5042154064009|-7.535549216123|-7.535549216123|-7.535549216123|-7.566165690788|-7.6957396988167|-7.8097105825492|-7.9524562717089|-7.9821738535176|-7.9885508968384|-7.9885508968384|-7.9885508968384|-7.9885508968384|-7.9885508968384||-7.9885508968384|-7.9885508968384|-8.2017233850726|-8.3191370171715|-8.4645968192605|-8.6427122538212|-8.6427122538212|-8.7219022584097|-8.8487807459452|-8.9614224905017|-9.0771366218994|-9.2734847709283|-9.3883164905557|-9.4542408544763|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347||||-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|8.0099093619827|8.0099093619827|8.0099093619827|8.0099093619827|8.0099093619827|8.0099093619827|||8.0099093619827|8.0099093619827|7.6937883368072|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.4968698906926|7.4259664668007|7.2544069437367|7.1282301112658|7.1080616163921|7.1080616163921|6.9639570103433|6.7543965827918|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6154430465448|6.4043812571353|6.2337570784695|-7.7793114163921|-7.7793114163921|-7.7793114163921|-7.7793114163921|||||||-7.7793114163921|-7.7793114163921|-8.0320128311101|-8.6433476992651|-9.1470527459299|-9.2645036698619|-9.6500040161654|-9.8578709939799|-9.8578709939799|-9.8578709939799|-9.8578709939799|-9.8578709939799|-9.8937458307303|-10.39360653369|-10.719007083756|-10.827786362814|-11.216428611728|-11.293809570706|-11.397010871477|-11.534006827253|-11.534006827253|-11.534006827253|-11.535007416294|-11.678340844629|-11.762913696657|-11.762913696657|-11.762913696657|-11.762913696657||-11.762913696657|-11.762913696657|-11.762913696657|-11.762913696657|-11.798793254838|-11.894769812674|-11.970299668942|-12.255888881323|10.372058217989|10.372058217989|10.372058217989|10.372058217989|10.372058217989|9.7130923104587|9.7130923104587|9.7130923104587|9.7130923104587|9.7130923104587|9.7130923104587|9.5863487720861|9.5863487720861|9.5248319838195|9.5053689980671|9.4615048449919|9.4615048449919|9.4529701827384|9.4529701827384|9.4529701827384|9.4460780486373|9.3150861379071|9.2742426567808|9.2742426567808|9.2519361899446|9.1688184656645|9.1320201465317|9.1035436137748|9.1035436137748|9.0950484258413|9.0683311334952|9.0683311334952|9.0531864303257|9.0531864303257|8.9946513858003|8.9073902993911|8.7971003750423|-9.5374851564186|-9.5374851564186|-9.5374851564186|-9.5374851564186|-9.5374851564186|-9.6177610666241|-9.6428774399161|-9.6428774399161|-9.6428774399161|-9.6428774399161|-9.709864144259|-9.8231821112426|-9.8740916310186|-9.9491873094618|-9.9491873094618|||||||-9.9817125381731|-9.9817125381731|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.065269560923|-10.120303522604|-10.120303522604|-10.120303522604|-10.120303522604|-10.120303522604|-10.210337306677|-10.249263977142|-10.415848863491|9.5039648325521|9.5039648325521|9.5039648325521|9.5039648325521|9.5039648325521|9.5039648325521|9.4713142574665|9.4713142574665|9.3231271307598|9.2103416999341
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||-133.20541755648|-133.56379987897|-135.70533140171|-136.80921438382|-136.80921438382|-136.80921438382|-139.54190612553|-140.42445632261|-140.42445632261|-142.0460644965|-144.73451288593|-145.23798570971|-145.23798570971|-145.83943314399|-151.63325399652|-151.89528289652|-154.98753797584|-155.13503585451|-155.67282497497|-155.67282497497|-155.67282497497|-157.38279246493|-157.38279246493|-157.38279246493||151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|151.48249917622|149.5844466487||||147.98604321915|138.76005432825|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-148.96655701238|-148.96655701238|-148.96655701238|-148.96655701238|||-148.96655701238|-148.96655701238|-148.96655701238|-148.96655701238|-148.96655701238|-150.06118062954|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|130.79481643606|130.79481643606|130.79481643606|130.79481643606|130.79481643606|130.79481643606|130.79481643606|127.98591511966|125.37796504606|125.37796504606|125.37796504606|124.46551458162|124.16834366898|123.7559432911|123.7559432911|123.7559432911|123.7559432911|||||||123.7559432911|120.57993061533|108.36659211572|-140.7264974043|-140.7264974043|-140.7264974043|-140.7264974043|-145.43611456787|-150.13328437753|-150.13328437753|-150.13328437753|-150.13328437753|-150.79254277489|-151.91023374505|-151.91023374505|-151.91023374505|-151.91023374505|-154.8183679221|-154.8183679221|-156.52557467506|-156.52557467506|-157.88120120416|-158.92466654656|-159.45740842685|-163.45212586571|-166.34291111815|-170.03212014159|-170.30950317642||-170.30950317642|-170.30950317642|-170.30950317642|-170.30950317642|-175.0577807985|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|157.2777235981|157.25042821209|157.25042821209|157.25042821209|157.25042821209|157.25042821209|157.25042821209|157.25042821209|157.25042821209|157.25042821209|157.25042821209|154.02269597893|151.87997475037|151.87997475037|151.87997475037|||||||151.87997475037|151.87997475037|151.87997475037|151.87997475037|151.31220033842|147.61021781715|145.82801538874|144.84223542136|144.3074890234|143.08220080291|142.76800302836|142.38443913165|142.38443913165|142.38443913165|142.38443913165|142.38443913165|142.38443913165|140.39778529523|140.39778529523|140.39778529523|135.27587817906|-148.33247732846|-148.33247732846|-148.33247732846|-148.33247732846|-150.71080356588|-150.71080356588|-150.71080356588|-151.71644037024|-153.13844923051|-153.13844923051|-154.11716645594|-156.0768673905|-156.0768673905|-158.31039820869|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506|-159.20971296506
06966|100714|/equities/anyang-iron|SHANGHAICOMP||-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.5514074999497|-1.6032305843748|-1.6380339868772|-1.6739266920871|-1.6886030367136|-1.6886030367136|-1.6886030367136|-1.6977814623751|-1.6977814623751|-1.7036460383112|-1.7079400136929||-1.7160444872093|-1.730604921945|-1.75408018122|-1.75408018122|-1.7845335789288|-1.811703980826|-1.8271654074853|-1.8271654074853|-1.8335171215474|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.8354113006107|-1.844901445123|-1.8632238204969|-1.8808042402282|-1.887004719312|-1.8938941405162|-1.9086296542736|-1.9086296542736||||-1.9086296542736|-1.9086296542736|-1.9086296542736|-1.9086296542736|-1.9086296542736|-1.9301440565952|-1.9779378141704|-1.9818368548894|-1.9818368548894|-1.9820409742488|-1.9989344243091|-2.0449271802419|-2.1032524113648|-2.1313916251386|-2.1554350969223|-2.1910390055873|-2.249487748488|||1.9879162763566|1.9879162763566|1.8010181492137|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|||||||-1.9300391006439|-1.9300391006439|-1.933932362659|-2.0015914624081|-2.0734350024712|1.8471581180201|1.8471581180201|1.8471581180201|1.8471581180201|1.8362867919721|-2.0689069522537|-2.0689069522537|-2.0689069522537|-2.1198966451395|-2.1593296073|-2.1609218012536|-2.229357508735|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408||-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2484963927901|-2.2627736897642|-2.2853040133774|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1333716866512|2.1054129994731|2.0793477867291|2.0342753434893|2.0311243743883|-2.2025372613118|-2.2025372613118|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2653160943645|-2.2881289073778|||||||-2.2962543908041|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3086584391759|-2.3162870873529|-2.3547634537042|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1175193320602|2.0694659563005
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||-1.9484082770418|-1.9484082770418|-1.9484082770418|-1.9860092414829|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.0033611084308|-2.007623430235|-2.0579149150659|-2.0949054452898|-2.1379696539304|-2.1379696539304|-2.1495527377621|-2.1495527377621|-2.1495527377621|-2.1495527377621|-2.1495527377621||-2.1495527377621|-2.1578363501248|-2.2142626006534|-2.2491806567963|-2.3196452526313|-2.3568280833808|-2.3842534111437|-2.4180593277013|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4290260201768|-2.4355844795788|-2.4762049582363|-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166||||-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166|-2.5446322856343|-2.6618136231542|-2.7028169804804|-2.7028169804804|-2.7028169804804|-2.7703523033187|2.2674662559949|2.2674662559949|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|||-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|||||||-2.5397463138812|-2.5397463138812|-2.5997182722349|-2.7802425617928|-2.897491586976|-2.967212903028|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.1551701532479|-3.3074112321134|-3.4010124896627|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|-3.4100353869202|-3.4100353869202|-3.4100353869202|-3.4100353869202|-3.4100353869202||-3.4100353869202|-3.4767059653337|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0136358874426|2.9645954522144|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9377471624026|2.9374040304154|2.9374040304154|2.9187823333707|2.9136470995972|2.8829411889259|2.8699192972919|2.8699192972919|2.8699192972919|2.859662922913|2.859662922913|2.859662922913|2.8469244108362|2.8469244108362|2.8469244108362|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.1398215268975|-3.1586905160354|-3.1918783892974|-3.2156219785739|-3.2156219785739|-3.2156219785739|-3.2218022153697|-3.2330048751979|-3.2330048751979|-3.2330048751979|||||||-3.2330048751979|-3.2330048751979|-3.3144498083491|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2782659361015|-3.2782659361015|-3.2782659361015|-3.2963777438665|-3.2963777438665|-3.3015308530093|-3.3305018866832|-3.3305018866832|-3.3305018866832|3.1006574996591|3.1006574996591|3.1006574996591|3.1006574996591|3.1006574996591|3.1006574996591|3.027397222903|2.9882191503342
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||-4.6313748095861|-4.6313748095861|-4.6313748095861|-4.6526389093786|-4.752887536909|-4.752887536909|-4.8132082111591|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8988801502728|-5.0287556409332|-5.0697287717895|-5.246146789725|-5.246146789725|-5.2901630837998|-5.3274035938671|-5.3758597233982|-5.3758597233982|-5.3758597233982||-5.3758597233982|-5.3758597233982|-5.5950736031968|-5.5950736031968|-5.796748636612|-5.8836094786157|-5.9423440749369|-6.0226043390921|-6.072893611556|-6.2737707208326|-6.9219675671977|5.604731422893|5.604731422893|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538||||-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9447407000267|-5.9447407000267|-5.9447407000267|-5.9447407000267|5.274718096403|5.274718096403|5.274718096403|5.274718096403|5.274718096403|5.274718096403|||5.274718096403|5.2113532518321|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.0470201126981|4.9805777461714|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.6400508347396|4.476680173902|4.476680173902|4.476680173902|4.476680173902|4.476680173902|4.476680173902|4.4407556746053|-5.4379466216891|-5.4379466216891|-5.4379466216891|-5.4379466216891|-5.4379466216891|||||||-5.4379466216891|-5.4438295409778|-5.6698105915497|-6.2209008119846|-6.6187784828902|-6.7291983673044|-7.0446646819587|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.5271312151784|-7.7662570117176|-7.7663967210121|-7.9982187569215|-8.0869097511056|-8.1526774344712|-8.257975121104|-8.3138613124283|-8.4120679320662|-8.5778530639376|-8.8487255884503|7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839||7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.4787657490467|7.4741839822901|7.4367087133594|7.4367087133594|7.3985650283172|7.3756360985706|7.3756360985706|7.3418178533923|7.3114641215416|7.2844043866365|7.2521045021031|7.2521045021031|7.2145606998839|7.177845240107|7.1626061073838|7.1245621433852|7.0802622419079|7.0802622419079|7.0586244907069|6.9868049186786|6.9391355375967|6.9391355375967|6.9391355375967|-7.5167269156347|-7.5167269156347|-7.5167269156347|-7.5167269156347|-7.5167269156347|-7.5167269156347|-7.5167269156347|-7.5167269156347|-7.611810977571|-7.611810977571|-7.611810977571|-7.611810977571|-7.611810977571|-7.611810977571|-7.6714565039926|-7.708747344221|-7.708747344221|-7.708747344221|||||||-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.708747344221|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.7760553696644|-7.8690804761737|7.2886884086198|7.2886884086198|7.2886884086198|7.2886884086198|7.2886884086198|7.2886884086198|7.2886884086198|7.2886884086198|7.2268759269257|7.1965287282224
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.11668545921|-7.1557613712699|-7.2125128223002|-7.238556601097|-7.238556601097|-7.238556601097|-7.3000631348841|-7.328958857562|-7.329757483411|-7.329757483411|-7.329757483411||-7.329757483411|-7.329757483411|-7.4963973447219|-7.6098859226853|-7.7687620759176|-7.8625135024573|-7.9505703272847|-7.963967330194|-8.0755191985506|-8.1111324301184|-8.1562582641642|-8.2225089768349|-8.3605653952425|-8.4261840395204|-8.4993011662097|-8.4993011662097|-8.5108901867967|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163||||-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.7239946317621|-8.7705498218479|-8.8471965221564|-8.8471965221564|-8.8471965221564|-8.8471965221564|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|||7.565523007989|7.565523007989|6.8328037830194|6.5722961217561|6.5722961217561|6.5722961217561|6.4787540248186|6.4787540248186|6.4787540248186|6.4787540248186|6.4787540248186|6.4769487172532|6.3954987824148|6.269443041769|6.1633248175703|6.1633248175703|6.1153607992687|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|-6.9949259871774|-6.9949259871774|-6.9949259871774|-6.9949259871774|-6.9949259871774|-6.9949259871774|||||||-6.9949259871774|-6.9949259871774|-6.9949259871774|-7.1199176967733|-7.478797535167|-7.5697749765558|-7.850861380701|-7.8524006609766|-7.8524006609766|-7.8524006609766|-7.8524006609766|-7.8524006609766|-7.8524006609766|-8.1315563789837|-8.2850626433152|-8.3028471430427|-8.5387193318083|-8.5928860728182|-8.5928860728182|-8.5928860728182|-8.5928860728182|-8.5928860728182|-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6067259105706||-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6791402799844|-8.7329337313175|-8.7521405399581|-8.7521405399581|-8.8018226293215|-8.8081362145355|-8.8612445966745|-8.8612445966745|-8.8612445966745|-8.8612445966745|-8.8612445966745|-8.8612445966745|-8.9774943078386|-9.0416599605732|-9.0760292075698|-9.0760292075698|-9.0760292075698|-9.1066994162206|-9.273554639883|8.8584673227343|8.8584673227343|8.8584673227343|8.8584673227343|8.8584673227343|8.8584673227343|8.8584673227343|8.822185973489|8.7791431287142|8.7791431287142|8.7791431287142|8.7791431287142|8.7791431287142|8.7615345970608|8.7615345970608|8.7444831547712|8.7097940721599|8.7097940721599|8.6881046602557|8.6684491711005|8.6599440659798|8.5821602704035|8.4968444905797|-9.0348016948735|-9.0348016948735|-9.0348016948735|-9.0348016948735|-9.0348016948735|-9.1403351593056|-9.2342618094593|-9.3147353184124|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|||||||8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.8191761719366|8.7185281898336|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4155818220945|-9.4612019058699|9.0990894100011|9.0990894100011|9.0990894100011|9.0990894100011|9.0990894100011|9.0990894100011|9.0815088970427|9.0815088970427|9.0815088970427|9.0333433397351|9.0239957138423
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||-16.811756613179|-16.811756613179|-16.811756613179|-16.811756613179|-16.811756613179|-16.917507121214|-17.238341858264|-17.606490561561|-17.742466419712|-17.742466419712|-17.742466419712|-17.742466419712|-17.742466419712|-17.830518424263|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394||-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.386132905394|-18.403620610893|-18.403620610893|-18.800133372082|-19.014036974127|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626||||17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|||16.919291875442|-19.679568205398|-19.679568205398|-19.679568205398|-19.679568205398|-19.679568205398|17.658624190826|17.658624190826|17.658624190826|17.658624190826|17.631264933268|17.631264933268|17.404183767813|16.942357252351|16.942357252351|16.942357252351|16.757619643997|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.208226052382|16.208226052382|15.885807398799|15.614785807931|15.187882356687|15.187882356687|||||||14.77709179989|-18.746512581571|-18.746512581571|-18.746512581571|-19.802236214461|-20.260262638532|-20.670847316807|-21.367053239682|-21.985613947819|-22.487851692257|-22.487851692257|-22.487851692257|-22.624279950524|-23.275310276244|-23.953099837389|-23.953099837389|-24.588443984021|-24.82049448118|-25.186103949121|-25.480116245009|-25.738784933357|-25.738784933357|-26.143650002246|-26.762944480848|-27.482160114659|-27.875733189465|-28.203592835401|-28.364833165881||-28.364833165881|-28.364833165881|-28.637036749254|-29.215595930296|-29.423754167761|-29.423754167761|-29.423754167761|-29.711096432918|-29.711096432918|-29.711096432918|-30.352770851689|-30.352770851689|-30.352770851689|-30.352770851689|-30.352770851689|-30.352770851689|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.655334587077|26.173706287785|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.943707447288|25.226898278393|24.939935836279|24.939935836279|23.209543509746|23.209543509746|||||||23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|23.209543509746|22.411159298447|21.30482690426|21.30482690426|20.939251980211|20.614168256549|20.32074302438|20.296381354367|20.226682263754|20.226682263754|20.226682263754|20.226682263754|20.226682263754|20.226682263754|20.226682263754|20.226682263754|20.226682263754|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.10936091465|20.070815475417|20.070815475417|20.058684039593|19.830203348266|19.792517888486
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||-4.5475734079606|-4.5475734079606|-4.5475734079606|-4.5475734079606|-4.5984146688522|-4.6204607590637|-4.6999564816114|-4.746975607796|-4.746975607796|-4.746975607796|-4.746975607796|-4.748924022408|-4.748924022408|-4.748924022408|-4.815470860503|-4.863856684391|-4.8776184046978|-4.9701460865685|-4.9701460865685|-4.9923848076605|-5.0059831323384|-5.0127589373853|-5.0547322331828|-5.0847025777413||-5.1171020197664|-5.1171020197664|-5.2373356739453|-5.282594989822|-5.3195502483025|-5.375055653428|-5.4267287591817|4.9688639447412|4.9688639447412|4.9688639447412|4.9688639447412|4.9688639447412|4.9688639447412|4.9688639447412|4.9688639447412|4.8915153924317|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192||||4.8408038214192|4.8408038214192|4.8408038214192|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.5642712771147|-5.6336347989738|-5.6562611717317|-5.6566692328908|-5.6566692328908|-5.6566692328908|||-5.6566692328908|-5.6566692328908|-5.6566692328908|-5.6566692328908|-5.6566692328908|-5.7001880248893|-5.7702091093978|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.9054552049185|-5.9054552049185|-5.9054552049185|-5.9054552049185|-6.0293946498793|-6.0526606500327|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|||||||-6.0826553624475|-6.1901728623006|-6.5429698353447|-6.9466331408463|-7.8662591428714|5.8801638842989|5.8801638842989|5.8801638842989|5.8801638842989|5.8801638842989|5.2679596743505|4.9177331749511|-5.0917492482014|-5.0917492482014|-5.1299372657518|-5.1299372657518|-5.2599304499869|-5.2993671168491|-5.3842966809985|-5.4016965041595|-5.4016965041595|-5.4016965041595|-5.4613295539702|-5.5014774782222|-5.5383413347285|-5.5383413347285|-5.5383413347285|-5.5383413347285||-5.5383413347285|-5.5383413347285|-5.5383413347285|-5.5698236395563|-5.6392485487953|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.8436554208001|5.3005423475407|5.3005423475407|5.3005423475407|5.3005423475407|5.3005423475407|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.7706880308793|-5.8807644819337|-5.9436273282455|-6.0051415171542|-6.0753597671503|-6.0753597671503|-6.1731776059462|-6.3031037028207|-6.3031037028207|-6.3031037028207|-6.3742521680779|||||||-6.3742521680779|-6.3742521680779|-6.3742521680779|-6.4547244616556|-6.4725612441463|-6.4725612441463|-6.5491444173558|-6.5491444173558|-6.5491444173558|-6.5940495401735|-6.6044993301359|-6.6961101845599|-6.7395670232615|-6.742852111375|-6.7848355987731|-6.92703991235|-6.9633775055486|-7.1181969973862|-7.1493173966953|-7.1493173966953|-7.2246291451279|-7.2246291451279|-7.2246291451279|-7.2246291451279|-7.2246291451279|-7.3979213825667|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.4564687642276|6.3454011015145|6.3454011015145|6.3454011015145|6.3454011015145|6.3454011015145
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.594899739998|-31.089888667815|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883||-32.460964175883|-32.885515394942|-33.097830720601|-33.097830720601|-33.097830720601|-33.097830720601|-33.097830720601|-33.345495425048|-33.345495425048|-33.345495425048|-34.474440056287|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265||||29.614670882673|28.460187419753|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.814688853257|-31.921875401595|-32.714862421993|-33.800957021717|-34.090508259671|-34.115009402056|-34.400011167283|-34.689456950023|||-36.077729342596|-37.641921385809|-37.873175302018|-37.873175302018|-38.110194381596|-38.43132727292|31.127986217916|31.127986217916|31.127986217916|31.127986217916|30.789986161589|30.288872326082|29.498746011728|27.959718172278|27.534900055656|27.534900055656|26.519331466631|26.320228597532|26.320228597532|26.320228597532|26.148587144095|26.125098666303|25.545665061864|24.945183741155|24.685203644559|24.685203644559|24.685203644559|24.344114830014|23.258460523814|22.639431144557|22.639431144557|22.639431144557|22.639431144557|||||||-29.068701520594|-29.068701520594|-29.068701520594|-29.370779424941|-31.118644826982|-32.224049057533|-32.76561055136|-34.234566635029|-34.903210213016|-34.903210213016|-34.903210213016|-34.903210213016|-34.903210213016|-35.621900190061|-36.573828548494|-36.573828548494|-37.31147474084|-38.019416743226|-38.724351809761|-39.048169584563|-39.330269036826|-39.330269036826|-40.278634162011|-40.825704039537|-42.012449729667|-42.443277663904|-43.203086979872|-43.515330994906||38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.571462260729|38.571462260729|38.36495360799|38.36495360799|37.079948419414|36.524174005845|36.524174005845|36.524174005845|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|36.365323303019|35.164801966123|-39.433652556425|-39.433652556425|-39.433652556425|-39.433652556425|-39.433652556425|-39.433652556425|-39.433652556425|-39.433652556425|-39.872391873472|-40.204323642644|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|35.372202069621|||||||35.372202069621|35.372202069621|35.372202069621|-38.406317775821|-38.406317775821|-38.406317775821|-38.526465382152|-39.245515997733|34.546126675124|34.546126675124|34.546126675124|34.546126675124|34.546126675124|34.111808272992|33.562010523119|33.480479388622|33.480479388622|33.480479388622|33.371876947385|33.371876947385|33.371876947385|-39.019962148602|-39.019962148602|-39.019962148602|-39.019962148602|-39.72404499332|-39.72404499332|-39.72404499332|-39.72404499332|-40.605606082191|-40.613450371678|-41.053429302604|-41.053429302604|-41.053429302604|-41.119283771697|-41.119283771697|-41.119283771697|-41.119283771697|-41.119283771697|-41.119283771697|-42.53587097612|-42.652725895418|-42.652725895418|-42.652725895418|-42.652725895418
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||9.0772399006347|-10.22352975004|-10.22352975004|-10.246144168831|-10.29524026444|-10.29524026444|-10.599155272935|-10.764171120853|-10.764171120853|-10.764171120853|-10.796922874014|-10.796922874014|-10.796922874014|-10.796922874014|-10.898247241488|-11.086385885335|-11.090289109497|-11.090289109497|-11.090289109497|-11.099209619395|-11.202919300423|-11.202919300423|-11.202919300423|-11.202919300423||-11.202919300423|-11.202919300423|-11.487132187271|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|10.371435323752|9.8854837587549|-11.32873651471||||-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-12.131373956095|-12.457560436092|-12.457560436092|-12.673400552363|-12.724333877134|11.349610979436|||11.349610979436|11.349610979436|9.6751230900799|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.2644002851942|9.1048895978375|8.9976548247253|8.7001723771531|8.575747172616|8.4280521257962|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.0835425049927|-9.8727344603677|-9.8727344603677|-9.8727344603677|-9.8727344603677|-9.8727344603677|||||||-9.8727344603677|-9.8747045564805|-10.379672108773|-11.278524410596|-12.038360290915|-12.158178467651|-12.666864654643|-13.04600449582|-13.04600449582|-13.04600449582|-13.04600449582|-13.04600449582|-13.074449232111|-13.529943654813|-13.976604300381|-13.977893120317|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377||-14.373580167377|-14.373580167377|-14.373580167377|-14.403422723969|-14.489914243707|-14.637980664817|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988||13.374390854988|13.253767824342|13.147519747604|13.058911129489|12.984345803277|12.942957866359|12.942957866359|12.733143004481|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.860578949919|-13.92786591105|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|||||||-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.988530026974|-14.073366654253|-14.213185482925|-14.222503393402|-14.222503393402|-14.222503393402|-14.222503393402|-14.222503393402|-14.222503393402|-14.391114572143|-14.586789822022|-14.586789822022|-14.586789822022|-14.587968611641|-14.587968611641|-14.587968611641|-14.826076586956|-14.917862927378|-15.069292372532|13.98784539134
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||-9.1646634479671|-9.1646634479671|-9.1646634479671|-9.272403864983|-9.3793377400805|-9.4187082716016|-9.6080094386238|-9.8294544274165|-9.9527275887411|-9.9723904730497|-9.9723904730497|-9.9723904730497|-9.9723904730497|-10.030434039083|-10.184371421565|-10.308746123567|-10.340419633582|-10.340419633582|-10.340419633582|-10.374407047346|-10.374407047346|-10.401353997723|-10.401353997723|-10.401353997723||-10.50261510162|-10.690128096259|-11.082919500841|-11.26491090829|-11.427122985597|-11.538469962804|-11.71441107826|-11.942678568943|-12.173531927647|-12.330035437017|-12.801705877945|-13.471944833181|-13.471944833181|-13.471944833181|-13.471944833181|-13.471944833181|-13.471944833181|-13.471944833181|-13.471944833181|-13.860494587578|-14.532392666878|-14.532392666878|-14.532392666878|-14.608214508761|-14.723016036074||||11.93894120649|11.93894120649|11.93894120649|11.93894120649|9.9297418530036|9.9297418530036|9.2730469102383|8.2333851252133|6.8365389411244|-8.1761247767596|-8.1761247767596|-8.6523609043921|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|||7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.6517909153727|7.5119896580143|7.3911002134132|7.1984445491155|7.0877160141556|7.0641291218432|6.9395877075893|6.8050976806992|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.5590831912465|6.365092347828|-7.9143539782854|-7.9143539782854|-7.9143539782854|-7.9143539782854|||||||-7.9143539782854|-7.9143539782854|-8.1165043906473|-8.7305603641164|-9.2856226914339|-9.4568032151254|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-10.226394789777|-10.571549620189|9.6206238295369|9.6206238295369|9.6206238295369|9.6206238295369|9.6206238295369|9.5002937844381|9.5002937844381|9.5002937844381|9.5002937844381|9.5002937844381|9.5002937844381|9.4786597943952|-10.236115266204||-10.236115266204|-10.236115266204|-10.236115266204|-10.292905491061|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.61666572084|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8873243335736|9.8804788424661|9.8804788424661|9.8804788424661|9.795531996322|9.7951265317753|9.7951265317753|9.7951265317753|9.7651402136303|9.6618221756062|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.300106409328|-10.384006636161|-10.471118707148|-10.498465028833|-10.77162802598|-10.796809015243|-10.898120996652|-11.035134444963|-11.117926688472|-11.229866471515|-11.229866471515|||||||-11.229866471515|-11.229866471515|-11.267771954015|-11.267771954015|-11.267771954015|-11.267771954015|-11.311274079507|-11.311274079507|-11.311274079507|-11.311274079507|-11.311274079507|-11.441415393822|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.510971142455|-11.757745612113|-11.818313071341|-11.818313071341|-11.818313071341|-11.818313071341|-11.818313071341|-11.818313071341|-11.818313071341|-11.818313071341|-12.129792104398|10.822194159893|10.822194159893|10.822194159893|10.822194159893|10.822194159893|10.822194159893|10.822194159893|10.822194159893|10.822194159893|10.822194159893
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.7054825599317|-5.7860917576291|-5.8624589276581|-5.8624589276581|-5.8999542739954|-5.9238380620839|-6.0192646660145|-6.119345680609|-6.119345680609||-6.119345680609|-6.119345680609|-6.119345680609|-6.1998282977107|-6.3548095831345|-6.4920106341519|-6.6622339542351|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.5235832298854|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944||||-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.5648192736358|-6.5648192736358|-6.5648192736358|-6.5648192736358|-6.8653544687397|-7.0848385253623|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|||6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|5.8801492487574|5.7107210463048|5.5363567742772|5.5220633781693|5.4306257871281|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.2844924540614|-6.5586227312255|-6.5586227312255|-6.5586227312255|-6.5586227312255|-6.5586227312255|||||||-6.5586227312255|-6.5586227312255|-6.7479141966687|-7.3899045538225|-7.8132272640112|-7.8585857461164|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.4921051536562|-8.6258090879891|-8.6258090879891|-8.914232190712|-9.0658134710609|-9.0823197553494|-9.0823197553494|-9.0823197553494|-9.0823197553494|-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.0997570384069||-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.195285729625|-9.2675400619796|-9.5122664642655|-9.524740611218|-9.6874888326311|-9.7594325703144|-9.8865916642613|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.8122500623864|8.4380562267483|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.1787456532252|-9.3402727466967|-9.4486363046861|-9.5373738202228|-9.6681931717278|-9.7402146373724|-9.8746826421922|-9.9497319695029|-9.9497319695029|-10.068590905564|-10.172878718263|||||||-10.687087562223|-10.946763809676|-11.125293475781|-11.310326185927|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|10.053781301129|9.6536460787588|-10.934493367109|-10.934493367109|-10.934493367109|-10.934493367109|-10.934493367109|-10.934493367109|-11.093325579866|-11.318139090255|-11.351265869886|-11.440851064027|-11.48746740491|-11.48746740491|-11.48746740491|-11.48746740491|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|10.136635693881|9.082024963922
06976|101131|/equities/asian-star|SHANGHAICOMP||-7.2404338628737|-7.2404338628737|-7.2404338628737|-7.2404338628737|-7.2849266298047|-7.374362893395|-7.4442863196824|-7.4442863196824|-7.4442863196824|-7.4442863196824|-7.4442863196824|-7.4442863196824|-7.4442863196824|-7.4442863196824|-7.5558736291963|-7.686526188965|-7.8261403879803|-8.0290448225517|-8.0756053700469|-8.1734502596349|-8.2283383617086|-8.2283383617086|-8.2283383617086|-8.2283383617086||-8.240841259573|-8.240841259573|-8.240841259573|-8.240841259573|-8.240841259573|-8.240841259573|-8.240841259573|-8.240841259573|-8.3120458810573|-8.3128287758039|-8.4048096300944|-8.5477279206098|-8.5477279206098|-8.6702531200847|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133||||-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|||-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|7.9356494766976|7.9356494766976|7.9356494766976|7.9356494766976|7.9149995034743|7.9149995034743|7.8511104788834|7.6968423072794|7.6968423072794|7.6968423072794|7.6968423072794|7.6498246926178|7.5486730374071|7.5486730374071|7.4631767318539|7.4631767318539|7.4051965128374|7.2918850990348|7.1748628074812|7.1748628074812|7.1748628074812|7.0904034436728|-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.1366920284975|||||||-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.4818799553699|-8.6620888774469|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-9.2410157989298|-9.6405726352041|-9.7895256588531|-10.190583607629|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494||8.830665938718|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6317242354468|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9590660377856|8.9495174404113|8.9176782071629|8.9176782071629|8.9176782071629|8.9101980461057|8.7622399493395|8.7622399493395|8.7622399493395|8.7622399493395|8.7622399493395|8.6886002404092|8.6232931671972|8.6232931671972|8.6232931671972|-9.3327682188118|-9.3327682188118|-9.3327682188118|-9.3327682188118|-9.3327682188118|-9.3327682188118|-9.3930758029183|-9.5356393953121|-9.6312658676346|-9.7458512395444|-9.8509459594689|-9.9432736083095|-10.034192739176|-10.108558202814|-10.108558202814|-10.108558202814|-10.108558202814|||||||-10.108558202814|-10.108558202814|-10.108558202814|-10.108558202814|-10.108558202814|-10.108558202814|-10.180620115147|-10.331259825036|-10.331259825036|-10.432049024013|-10.432049024013|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.512211869277|-10.667581961183|-10.667581961183|-10.667581961183|-10.667581961183|-10.667581961183|-10.667581961183|-10.667581961183|-10.854535285663|-10.861150573836|-10.882389623971|-10.973210157124|-10.993011542126|-11.16501307042|-11.332299856879|-11.332299856879|-11.377555534286|-11.522429742741|10.399619857254|10.399619857254|10.399619857254
06977|100704|/equities/atlantic|SHANGHAICOMP||-3.7764181499281|-3.7764181499281|-3.7764181499281|-3.7764181499281|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.8347205780471|-3.835245121687|-3.8430501632882|-3.9128336037743|-3.963703906707|-3.99291091867|-3.99291091867|-3.99291091867|-3.99291091867|-3.99291091867|-3.99291091867|-3.99291091867||-4.0136553498907|-4.0136553498907|-4.1162837051466|-4.128093033269|-4.1923256905377|-4.2186951407128|-4.2524389700021|-4.300444424115|-4.300444424115|-4.300444424115|-4.3282717068575|-4.3564128036391|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158||||-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|3.8580770798871|3.8580770798871|3.8580770798871|3.8580770798871|3.8580770798871|3.8580770798871|||3.8580770798871|3.7806410864933|3.6812677467248|3.6153603846673|3.6153603846673|3.6153603846673|3.5304004676744|3.5215560338679|3.5070445299373|3.5070445299373|3.4283828073327|3.4020919991405|3.3973244111705|3.322027157961|3.3122523617067|3.2960730587393|3.2960730587393|3.2960730587393|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|-3.798055457176|-3.798055457176|-3.798055457176|-3.798055457176|-3.798055457176|-3.798055457176|||||||-3.798055457176|-3.798055457176|-3.8039504941981|-3.9727228412673|-4.099136472813|-4.1057071300256|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.3249148549995|-4.4384132258638|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569||3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9322295170769|3.9322295170769|3.9322295170769|3.9041440466758|3.8813507355433|3.8813507355433|3.8550969882241|3.8550969882241|3.8550969882241|3.8406632259412|3.7940702256144|3.7850781344243|3.7845310262914|3.7833679044771|3.7242977712472|3.6953309215793|3.6831453947766|3.6718281936362|3.6125867843313|3.6034298207675|3.5443664553336|3.5187405085753|3.4830450190649|3.4815774363398|3.4815774363398|3.4815774363398|-3.7764572301955|-3.7764572301955|-3.7764572301955|-3.7764572301955|-3.8449525611766|-3.8555027795244|-3.8794474549215|-3.9093860991709|-3.912651115867|-3.9740568070638|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|||||||-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0203316364942|-4.0237018437582|-4.0907797914299|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.7817349731391|3.708856130527
06978|100545|/equities/aucma|SHANGHAICOMP||-4.4672875467283|-4.4672875467283|-4.4672875467283|-4.4672875467283|-4.509208633209|-4.552453784705|-4.6199490014721|-4.6806572048329|-4.6806572048329|-4.6806572048329|-4.6968412232027|-4.7287122752518|-4.7380138002336|-4.7461265549064|-4.7534737835328|-4.8644153023208|-4.8752693322643|-4.8752693322643|-4.8752693322643|-4.8752693322643|-4.8752693322643|-4.8752693322643|-4.8752693322643|-4.8752693322643||-4.8752693322643|-4.8752693322643|-4.9930770824733|-5.06841902715|-5.1065768663754|-5.1517518565247|-5.180279975157|-5.2630887351886|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841||||-5.344232057841|-5.344232057841|-5.344232057841|-5.3574798364455|-5.3710888512725|-5.4495430928462|-5.4600800656804|-5.4600800656804|-5.4600800656804|-5.4600800656804|-5.4600800656804|4.6771473434348|4.6771473434348|4.6771473434348|4.6771473434348|4.6771473434348|4.6771473434348|||4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6021313857368|4.545701286454|4.5296680632112|4.4885200596383|4.4116891331729|4.3568766853607|4.3170852684749|4.2656504074482|4.2362783661317|4.2280871858013|4.1650969970902|4.1612187743938|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|||||||-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.9246524254581|-5.1668358820568|-5.3037066479403|-5.4924518819074|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.947876530642|-6.1259738667748|-6.1388601179411|-6.3487334113971|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409||5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.4734092994633|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.3983870456889|5.3561308468329|5.3561308468329|5.3561308468329|5.3561308468329|5.3561308468329|5.3561308468329|5.3417570425468|5.3417570425468|5.3417570425468|5.3213968357993|5.2925271646418|5.2925271646418|5.2922522907167|5.2566874027809|5.2566874027809|5.2566874027809|5.2566874027809|5.2566874027809|5.2566874027809|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5602174698735|-5.6169080667391|-5.6312446747167|-5.6312446747167|-5.6758276526512|-5.7025861546266|-5.76565133696|-5.7948780369514|-5.7948780369514|-5.8513068891546|-5.8513068891546|||||||-5.8513068891546|-5.8513068891546|-5.8647852448381|-5.9000435027268|-5.9000435027268|-5.9017147126889|-5.9480165180339|-5.9534860094406|-5.9534860094406|-5.9534860094406|-5.9694289852092|-6.0216859585231|-6.0216859585231|-6.0216859585231|-6.024095562452|-6.13288387033|-6.2515376538332|-6.437263909346|5.9928222161677|5.9928222161677|5.7253581133315|-5.5868373570623|-5.5868373570623|-5.5868373570623|-5.5868373570623|-5.6203748051527|-5.6926385897401|-5.7262652734918|-5.7852948352146|-5.7916472335235|-5.7916472335235|-5.7916472335235|-5.7916472335235|-5.7916472335235|-5.8790526014319|5.6073536928734|5.6073536928734|5.6073536928734|5.6073536928734|5.6073536928734|5.6073536928734|5.5898375573248|5.5787081787421|5.5652315428338|5.5195170919064
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||-10.322262461247|-10.322262461247|-10.322262461247|-10.322262461247|-10.349180626937|-10.432423247307|-10.512692492769|-10.548546942921|-10.658941225709|-10.687156629233|-10.711285166904|-10.741551603922|-10.741551603922|-10.741551603922|-10.741551603922|-10.880613395516|-11.077347619604|-11.155941706312|-11.250490803864|-11.546101035174|-11.651729694482|-11.651729694482|-11.762999376982|-11.762999376982||-12.019443866643|-12.123270799752|-12.523079026668|-12.540643441378|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.27720234848|11.102446587626|10.961052293848|10.698946709182|10.543514904596|10.543514904596|10.28458606414|10.28458606414|10.258984583528|10.108316441279||||10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.017363819954|9.908181757261|-11.101289242062|-11.101289242062|10.157617983121|10.157617983121|10.157617983121|10.157617983121|10.157617983121|10.157617983121|||10.157617983121|10.109575148974|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9445460249709|9.8880197356423|9.8880197356423|9.7189108343346|9.6154564719976|9.5855069007676|9.4661188485668|9.3367992907151|9.1892212264388|9.0874676034019|9.0121867706561|8.7990961130222|8.7428848010257|8.6382055527585|8.5558157163964|8.5558157163964|8.5558157163964|8.5558157163964|8.5325727681436|-9.9405479174064|-9.9405479174064|-9.9405479174064|-9.9405479174064|-9.9405479174064|||||||-9.9405479174064|-9.9405479174064|-9.9405479174064|-10.180059407131|-10.180059407131|-10.324510545616|-10.693345196914|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-11.088696270697|9.8222272357916|9.8222272357916|9.8222272357916|9.7958077282348|9.7697004264567|9.7697004264567|9.7007542287048|9.7007542287048|9.7007542287048|9.7007542287048|9.7007542287048|9.6625046371019|9.6533384983844|9.6409318386522||9.600603008121|-10.513002158561|-10.513002158561|-10.513002158561|-10.741113240364|-10.74724040748|-10.74724040748|-10.74724040748|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-11.039861742785|-11.085755944903|-11.085755944903|-11.136395905476|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.276886740723|-11.412096596866|-11.451218182411|-11.595797863896|-11.665886180594|-11.81598527453|-11.868316836066|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|||||||-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-12.132975667426|-12.375528169681|-12.568920428013|-13.309356166759|-14.203173268547|11.770217932902|11.770217932902|11.166908570619|-11.882623910236|-11.882623910236|-11.882623910236|-11.882623910236|-11.882623910236|-11.882623910236|-11.975137021064|-12.076280967099|-12.076280967099|-12.192458569369|-12.192458569369|-12.192458569369|-12.192458569369|-12.283960744875|-12.283960744875|-12.554401474018|-12.578779199409|-12.635865505854|-12.820961749465|-12.929957588416|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-47.222425894514|-47.222425894514|-47.222425894514|-48.116582292732|-48.657312598953|-48.760904540761|-49.464894654733|-49.687103035695|-49.817892236453|-49.843770524905|-50.181966486955|-50.864962780237|-51.396498824049|-51.396498824049|-51.762254881435|-51.762254881435|-51.762254881435|-51.762254881435|-52.449756992665|-52.449756992665||-53.044176301258|-53.899085160645|-54.397315259942|-54.789833729512|-54.789833729512|-54.789833729512|-54.789833729512|-54.789833729512|-54.789833729512|-55.242591108488|-55.812335607946|-55.812335607946|-56.898644961501|-56.898644961501|-56.898644961501|-56.898644961501|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|51.76092701785||||-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-59.192874773444|-59.463467080128|-59.463467080128|-59.463467080128|-59.463467080128|-59.463467080128|-59.463467080128|||-61.338852624906|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|52.961419271514|51.131577146368|50.631751630391|49.748612295351|48.820123551909|48.132917694056|47.957862006245|47.957862006245|||||||47.957862006245|47.265958479839|44.887819909854|-52.459991164555|-52.459991164555|-52.459991164555|-52.459991164555|-52.459991164555|-52.459991164555|-52.574906229304|-52.574906229304|-52.574906229304|-52.967118447939|-54.178463187393|-55.564645290591|-55.564645290591|-57.274606387061|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324||51.020822683703|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|48.618947409659|48.618947409659|48.618947409659|48.618947409659|48.458274840281|47.459195029919|46.017994019924|45.986662226185|44.724622864706|44.504582240827|44.336202862801|44.182595021123|44.182595021123|43.88566245701|43.319068057295|43.131311544272|43.131311544272|43.131311544272|43.131311544272|43.131311544272|43.131311544272|43.131311544272|42.702011250228|41.846679845088|41.301866494543|-44.568162222535|-44.568162222535|-44.568162222535|-44.568162222535|-44.568162222535|-44.568162222535|-44.568162222535|-44.568162222535|-44.568162222535|-44.849070517919|-45.4906336121|-45.95181425989|-46.465350881554|-47.188722574421|-48.2408039964|-48.535893219131|-48.624531153486|-48.624531153486|-48.624531153486|-48.735615942222|||||||-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-48.735615942222|-49.027167790521|-49.027167790521|-49.027167790521|-49.027167790521|-49.429631649773|-49.66492332444|-49.66492332444|-49.66492332444|-49.66492332444|-49.66492332444|-49.66492332444|-49.66492332444|-49.66492332444|-49.66492332444|-49.666027111317|-49.881138954455|-50.514045037488|-51.091716225126|-52.546353480527|-53.427613732229|-53.515941922324|-53.515941922324|-53.891047283959|-54.724497685777|-54.95777245136|-55.51363818482|-55.757930621344|-56.528256373094|-57.43695190713|-57.645132894119|52.992807779617|52.992807779617|52.992807779617|52.992807779617
06981|942816|/equities/tontec-tech|SHANGHAICOMP||-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.74658215197|-19.753424036857|-20.006026970409|-20.235028941392|-20.263116556253|-20.263116556253|-20.263116556253|-20.263116556253|-20.263116556253|-20.50790829774|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759||18.918862102759|18.918862102759|18.918862102759|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.093795004706|18.093795004706|18.093795004706|-20.033037125661||||-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.159486809918|-20.404429161493|-20.705159178417|-20.705159178417|||-21.16462102537|-21.27104052319|-21.27104052319|-21.27104052319|-21.27104052319|-21.27104052319|-22.271712078141|19.181165784198|19.181165784198|19.181165784198|19.181165784198|19.181165784198|18.17796187224|17.80479821406|17.80479821406|17.80479821406|17.615330263886|17.285145224894|17.285145224894|17.285145224894|17.285145224894|17.285145224894|17.041968297768|17.041968297768|16.701376904252|16.701376904252|16.701376904252|16.69375142919|16.525818089736|16.525818089736|16.525818089736|16.525818089736|16.525818089736|||||||16.525818089736|15.473130786963|-18.686874609735|-18.686874609735|-18.751527659922|-19.073365177081|-19.532072664814|-19.7337646927|-19.7337646927|-19.7337646927|-19.7337646927|-19.7337646927|-19.7337646927|-20.063071935879|-20.558414266625|-20.58879290479|-21.045881704684|-21.353202241654|-21.645223822853|-21.697931849247|-21.697931849247|-22.078811843401|-22.450347590453|20.448264114827|20.448264114827|20.448264114827|20.448264114827|20.448264114827||20.199182820287|19.834091742796|19.52980371557|19.52980371557|-21.650097726817|-21.650097726817|-21.650097726817|-22.160664424891|-22.405182796049|-22.876314328034|-23.087772949375|-23.087772949375|-23.087772949375|-23.087772949375|-23.087772949375|-23.087772949375|-23.386413794797|-23.478238668752|-23.500121629876|-23.500121629876|-23.500121629876|-23.600902147863|-23.600902147863|-23.600902147863|-23.600902147863|-24.065448094047|-24.322719892569|-24.494133773455|-24.674414309794|-24.674414309794|-24.674414309794|-24.73178786569|-24.73178786569|-24.73178786569|-24.73178786569|-24.73178786569|-24.898566296723|-24.898566296723|-25.084517217374|-25.350019482216|-25.915022032614|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.325179630341|23.215904764568|||||||23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|23.215904764568|22.938227499232|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.852616620545|22.742351559008|-25.286227622294|-25.286227622294|-25.286227622294|-25.286227622294|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148|23.511607981148
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||-2.3620060597806|-2.3620060597806|-2.3620060597806|-2.3620060597806|-2.4061178669829|-2.4245754066992|-2.4279301354296|-2.4279301354296|-2.4279301354296|-2.4279301354296|-2.4451991349918|-2.4451991349918|-2.4451991349918|-2.4474435018679|-2.4777149941282|-2.5180166458373|-2.5566851535644|-2.5843026215164|-2.5843026215164|-2.5920029408764|-2.5944477857297|-2.5977197025822|-2.6263551419097|-2.6553945215894||-2.6626605228532|-2.6729560776936|-2.7577289656784|-2.7591433211593|-2.9518259945212|-3.029251012835|-3.0352788342736|-3.0669765090172|-3.079418338584|-3.0899092635039|-3.1121213922372|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295||||-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.1343360781056|-3.1437067587489|-3.1713408319281|-3.1798231566533|||-3.2025812825213|-3.2064352979399|-3.2064352979399|-3.2064352979399|-3.2110392374172|-3.2167102807511|-3.2424558659118|-3.2849509472893|-3.3549455796398|-3.3796241119955|-3.3796241119955|-3.3810961663279|-3.3810961663279|-3.3810961663279|-3.4089956614213|-3.424995114719|-3.4391296571115|-3.4391296571115|-3.451255116818|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|||||||-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5211717250327|-3.6479686898633|3.1684462493418|3.1684462493418|3.1684462493418|3.1684462493418|3.1684462493418|2.9671624839039|2.7179582317373|-3.0511574922114|-3.0751749076346|-3.1005862379638|-3.1005862379638|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1723878043977|-3.2143197609415|-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2252330790816||-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2447034264999|-3.2807816957321|-3.280868487765|-3.3109648947469|-3.3460721312354|-3.4028578796199|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.468792456205|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.5053417159158|-3.5176019219378|-3.5317799280992|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5659206718388|-3.5926896698147|-3.5997526596153|-3.5997526596153|-3.5997526596153|-3.6049145155107|-3.6049145155107|-3.6049145155107|-3.6304605595441|-3.6427339571683|||||||-3.6713710513345|-3.7059678199812|-3.7366309036728|-3.756215128813|-3.756215128813|-3.756215128813|-3.782461256356|-3.8071127415819|-3.8071127415819|-3.8240140810192|-3.8261266962887|-3.8595851280293|-3.8664884148094|-3.8664884148094|-3.8664884148094|-3.9216538069484|-3.9496153325766|-3.9851281345917|-4.0006979373907|-4.0007755124806|-4.0179327455174|-4.0179327455174|-4.0179327455174|-4.0179327455174|-4.0179327455174|-4.0554808209352|-4.0955342396555|-4.1355935980278|-4.1751041201969|-4.2382676403074|-4.2382676403074|-4.2382676403074|-4.2382676403074|-4.2382676403074|-4.3880015347756|-4.3880015347756|-4.3880015347756|4.109418686546|4.109418686546|4.109418686546|3.8474671283429|3.8474671283429|3.8474671283429|3.8474671283429|3.7273877874716
06983|100875|/equities/avic-heavy|SHANGHAICOMP||-20.171629420401|-20.171629420401|-20.171629420401|-20.171629420401|-20.524588787425|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|18.17397640824|17.949973197774|17.791201527713||17.791201527713|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.751484070153|17.418315421576|17.407058494242|17.407058494242|17.407058494242|17.407058494242|17.407058494242|17.201175337535|16.654084026264|16.157871258972|16.048668547322||||16.048668547322|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.687613971694|15.1367462158|15.1367462158|14.942495452011|-16.331990635379|-16.331990635379|-16.331990635379|-16.331990635379|-16.331990635379|||-16.509989380819|-16.638541469944|-16.638541469944|-16.638541469944|-16.638541469944|-16.638541469944|-16.90726805834|15.40779851848|15.40779851848|15.40779851848|15.40779851848|15.40779851848|15.235330093505|15.126083301821|15.126083301821|15.126083301821|15.126083301821|14.675091981136|14.570503624431|14.570503624431|14.570503624431|14.570503624431|14.520560745536|14.520560745536|14.095568644336|14.095568644336|13.876187628432|13.75020834464|13.365787045362|-15.320944596383|-15.320944596383|-15.320944596383|-15.320944596383|||||||-15.320944596383|-15.320944596383|-15.320944596383|-15.320944596383|-15.440494220624|-15.753326381986|-16.054251844954|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.290555660253|-16.660686542377|-16.660686542377|-16.92242913973|-17.216032672057|-17.652813567198|-18.017014968701|-18.150017513509|-18.270574796724|-18.352860491064|-18.729289417561|-19.582544093989|-19.845433005011|-19.845433005011|-19.845433005011||-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-20.328258788493|-20.790843420455|-21.111493778703|-21.41165871143|-21.727399237947|-21.76675548649|-21.76675548649|-21.76675548649|-21.985283110938|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.641419984786|20.63572616802|20.63572616802|20.63572616802|20.63572616802|20.190806709245|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-22.14020438099|-22.427449278303|-22.684388324362|-22.712097985592|-22.951221102969|-23.098578685408|-23.522865023751|-23.960961781761|-25.874402005166|-26.22873656183|-26.22873656183|||||||-26.22873656183|-26.22873656183|-26.545263363581|-26.882547880962|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.293155866115|25.293155866115|25.293155866115|25.293155866115|25.217228154156|25.217228154156|25.141364870042|24.529293070866|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|-41.555064076609|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.842075682071|38.527246645813||38.527246645813|38.527246645813|38.43249573059|37.658327572292|37.297896004931|37.297896004931|37.297896004931|37.297896004931|37.297896004931|37.297896004931|37.297896004931|37.297896004931|37.297896004931|37.289883508965|37.19153498575|37.110460060551|37.110460060551|37.110460060551|37.110460060551|37.110460060551|37.110460060551|36.968287116636|36.804208153209|36.266344037013|36.032091735269||||36.032091735269|35.451349056178|35.451349056178|35.451349056178|35.142608205934|35.094562893068|34.626181475493|-36.656054633393|-36.656054633393|-36.656054633393|-36.656054633393|-36.656054633393|-36.656054633393|-36.760618361648|-37.050129741227|-37.326810247142|-37.86145547412|||-37.947174003634|-38.255192150576|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|35.697922713035|35.697922713035|35.697922713035|35.697922713035|35.697922713035|35.383050738138|35.383050738138|34.985620016868|34.985620016868|34.910517462751|34.910517462751|34.531688010981|-38.287634437764|-38.287634437764|-38.287634437764|-38.287634437764|||||||-38.287634437764|-38.287634437764|-38.287634437764|-38.287634437764|-38.763483649586|-39.198871221911|-39.391522079454|-39.481953504328|-39.481953504328|-39.481953504328|-39.481953504328|-39.481953504328|-39.952725810744|-40.087638756905|-40.087638756905|-40.087638756905|-40.087638756905|-40.318488329952|-41.333318730532|-41.930583256833|-41.930583256833|-41.930583256833|-42.100647045895|-42.829051840884|39.653057350213|39.653057350213|39.653057350213|39.653057350213||39.653057350213|39.653057350213|39.653057350213|39.653057350213|39.508952526577|-42.192650448237|-42.192650448237|-42.89961246534|-43.389013757129|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.786396721894|40.570223019086|40.570223019086|40.570223019086|40.570223019086|40.570223019086|39.582469275221|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.114417860855|-43.353799208391|-43.824222097119|-44.433022933227|-44.540025769585|-44.925581891132|-45.235711481238|-45.235711481238|-45.235711481238|||||||-45.235711481238|-45.235711481238|-45.483771374322|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691|42.273644345691
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||-41.630726901475|-41.630726901475|-41.630726901475|-41.630726901475|-42.259416452386|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072||39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|39.398026651072|38.927806847545|38.875201400516|38.875201400516|38.875201400516||||38.875201400516|38.875201400516|37.480223320588|37.44140499182|37.44140499182|37.44140499182|37.44140499182|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|||37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|36.752833050898|36.752833050898|36.752833050898|36.752833050898|35.574814339933|34.395906364981|33.931941740884|33.931941740884|33.931941740884|33.61326720226|33.333290841699|33.333290841699|32.619125810818|32.619125810818|32.459028738027|32.140034058894|31.769958053714|31.769958053714|31.769958053714|31.769958053714|31.769958053714|||||||31.769958053714|30.258285030928|-35.469399823566|-35.469399823566|-36.141297104206|-36.141297104206|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.99790839016|-37.624896566731|-38.1885146887|-38.1885146887|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-39.284712033945|36.7701080386|36.7701080386|36.7701080386|36.7701080386||36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.692896108291|36.131126938566|36.131126938566|36.131126938566|36.131126938566|36.131126938566|36.12125371375|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.069876704244|-38.289304770394|-38.987006970428|-39.355562868143|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|||||||-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.448928329028|-39.723809635945|-39.83423297969|-39.985258400082|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.001455597271|-40.372175115336|-40.901925925144|-40.901925925144|-40.901925925144|-40.901925925144|-40.901925925144|-40.901925925144|-41.094477287203|-41.094477287203|-41.453863584631|39.36190288419|39.36190288419|39.36190288419|39.36190288419|39.36190288419|39.36190288419|39.36190288419|39.36190288419|39.36190288419|39.36190288419
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||-22.634627559674|-22.634627559674|-22.634627559674|-22.634627559674|-22.962919370876|-28.897132282507|-29.620146836453|-29.914846285868|-29.914846285868|-29.914846285868|-29.914846285868|-29.914846285868|-29.914846285868|-29.914846285868|-30.139829592228|-30.947032668326|-31.363924797082|-32.25213867614|-32.720419488686|-32.720419488686|-33.304910856637|-33.822122262752|-33.917497745311|-33.917497745311||-34.000552723977|-34.970058730546|-35.831176655495|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.702799391046|32.558353928323|32.558353928323|32.558353928323|32.558353928323|32.558353928323|32.558353928323|32.434837901587|-37.083921182682|-37.083921182682|-37.083921182682||||-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-37.083921182682|-38.607133799714|-39.845703899775|-40.169671177769|-41.046300808483|-41.255194659065|-41.255194659065|||-41.255194659065|-41.255194659065|-41.255194659065|-41.255194659065|-41.421324830398|-42.048695993805|37.29615913697|37.29615913697|37.29615913697|37.29615913697|37.29615913697|37.041842739537|36.683712951292|36.42745801249|35.878288282717|35.63865260478|34.910726328648|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.277726070457|34.128028755247|31.993363147378|30.779291953643|-38.100439266824|-38.100439266824|-38.100439266824|||||||-38.100439266824|-38.100439266824|-38.100439266824|-38.100439266824|-40.313264639801|-41.47196238088|-42.838289711733|-44.611990687869|-45.762210578413|-47.06994564212|-47.06994564212|-47.06994564212|-47.231051467929|-48.573948355818|-50.096051821338|-50.097278843574|-52.044753668763|-53.278057758519|-54.705064023544|-55.801068074676|-55.801068074676|-56.653964103563|-57.118294677583|-57.438103739252|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861||-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-57.744225286861|-60.268575416283|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|52.02877465844|51.760861943826|-59.473174928985|-59.473174928985|-59.473174928985|52.886225065465|52.886225065465|52.886225065465|49.065249267414|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.040941129854|-53.84048894901|-54.749431122883|-55.03368206861|-55.03368206861|-56.13233329079|-56.13233329079|-56.13233329079|-57.504260500508|-59.362048630162|-59.362048630162|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|||||||-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-59.404401014494|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-60.203709141076|-61.236344142821|-61.539828402099|-61.805918276637|-62.684354742732|-64.442067943016|-64.442067943016|-64.442067943016|-64.442067943016|-64.442067943016|-66.031742981186|-66.036966851599|-66.036966851599|-66.155020270386|-66.155020270386|-67.017800156318|-67.410887841872|-67.758210001711|-67.838009951649|-68.536925025116|-68.536925025116
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||8.1032891256268|8.1032891256268|7.9965291178589|7.9965291178589|7.7616992699178|7.4770702226347|7.4770702226347|7.4770702226347|7.4770702226347|7.0356336548799|6.8935248237359|6.8935248237359|6.8935248237359|6.8935248237359|6.8935248237359|6.8216943058159|6.6975857309826|6.6975857309826|6.5906507496843|6.5460003969822|6.5460003969822|6.5460003969822|6.5460003969822|6.5460003969822||6.5460003969822|6.5460003969822|6.5460003969822|6.5460003969822|6.5460003969822|6.5460003969822|6.5460003969822|6.2394446132088|6.0321608646605|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.0633993865501|-7.2098883524484|-7.3654316680239|-7.4810349164856|-7.7311221470866|-7.7311221470866||||-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7490245623095|-8.1222494490393|-8.2556167658768|-8.2556167658768|-8.2829072273001|6.8064908105134|6.8064908105134|||6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.7661014748944|6.3253099007534|6.3253099007534|6.039233185972|5.7491482122355|5.3168310703628|5.0346066556586|5.0346066556586|5.0067947362751|5.0067947362751|5.0067947362751|5.0067947362751|4.7807341768528|4.7807341768528|4.6291491669842|4.4118323505397|3.9825911721119|3.8151015926874|3.6812240204851|-4.5823011750673|-4.5823011750673|||||||-4.5823011750673|-4.5823011750673|-4.5823011750673|-4.6586679479253|-4.9057422899286|-5.0002691506324|-5.1458547379107|-5.3415052654049|-5.419206911769|-5.419206911769|-5.419206911769|-5.419206911769|-5.419206911769|-5.6007854479844|-5.7186502370895|-5.7579448657633|-5.9240059417708|-5.9240059417708|-6.0927842504695|-6.1564532333215|-6.1564532333215|-6.1564532333215|-6.1705034897946|-6.2444482827874|-6.4382759492366|-6.4904041001266|-6.4904041001266|-6.4904041001266||-6.4904041001266|-6.4904041001266|-6.4904041001266|-6.4904041001266|-6.5566720935632|-6.5566720935632|-6.5566720935632|-6.6346356309044|-6.7290397393028|-6.8705995598678|-6.9573326419067|-7.0970364754147|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.1860655456551|6.1860655456551|6.1860655456551|6.1860655456551|6.0922951598706|5.8658835777246|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.6851473792407|5.6851473792407|5.3123861401184|5.0256268529469|5.0256268529469|5.0256268529469|5.0256268529469|5.0256268529469|||||||4.7579390284088|-5.2403368355838|-5.3009301691152|-5.3580616350646|-5.3580616350646|-5.3761794959699|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.5502874581128|-5.6253194508851|-5.6753551891446|-5.71206123862|-5.8350678818461|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3495647019765|5.3228495724357|5.2197265881536
06988|100958|/equities/baida-group|SHANGHAICOMP||-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.2483610213812|-7.3131790493392|-7.3863099785273|-7.4636778005433|-7.5318640744766|-7.5798492471466|-7.5975260597294|-7.5975260597294|-7.5975260597294|-7.5975260597294||-7.5975260597294|-7.6739178875889|-7.7427999683621|-7.7427999683621|-7.8819999372962|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395||||6.9925307403679|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|6.7786259776207|6.7786259776207|6.6018064160979|6.5075627587279|6.5034053748146|6.5034053748146|||6.5034053748146|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4028281618997|6.3025867596648|6.2995409850039|6.1261565027147|6.1173963345321|6.0993291578064|5.9586990101877|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.8847308827888|-6.9724208337976|-6.9724208337976|-6.9724208337976|-6.9724208337976|-6.9724208337976|||||||-6.9724208337976|-6.9724208337976|-6.9724208337976|-7.442689867253|-7.7890998472051|-7.8423332758829|-8.2014814293036|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.6283757133768|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016||-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.7975385200955|-8.9502322659053|-8.9502322659053|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.1081334081558|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.0833108201193|7.9509012185387|7.9365717519365|7.9365717519365|7.9365717519365|7.8617465881333|7.8319406407658|7.8072726394884|7.8072726394884|7.7830807529282|7.705408265364|7.705408265364|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.3120831040425|-8.415647854174|-8.5201646109033|-8.5696272606771|-8.6079188712351|-8.6760211397003|-8.7378010671217|-8.7553347394289|-8.7864830544062|-8.8949811779203|||||||-8.923989123614|-8.923989123614|-8.9899887183324|-9.0405428783778|-9.1372699623509|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.2524261952455|-9.2524261952455|-9.2524261952455|-9.2524261952455|-9.3891065563458|-9.3891065563458|-9.4306736484388|-9.5390817341119|-9.6139798889459|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.0293193535578|9.0115670162675
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.0607728507105|-3.0607728507105|-3.0607728507105|-3.0653031960664|-3.1692258269188|-3.2058063911726|-3.2079091085978|-3.2079091085978|-3.2443433750545|-3.2759371321373|-3.2954857129711|-3.3255396837281|-3.3305996782567||-3.4391628096331|-3.4391628096331|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.5785355547055|-3.5785355547055||||-3.6314947564044|-3.6314947564044|-3.6314947564044|-3.6314947564044|-3.6314947564044|-3.6622164336221|-3.7603718545508|-3.7603718545508|-3.7603718545508|-3.7603718545508|-3.8320797578573|3.2508484707365|3.2508484707365|3.2508484707365|3.2508484707365|3.2508484707365|3.1420537615363|||2.8433931695691|2.710992467323|2.7077693805861|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.5744370887117|2.5744370887117|2.5654855910756|2.5129451829978|2.5129451829978|2.4814406145513|2.4814406145513|2.4814406145513|2.4599340082208|2.4465932052444|2.42628805494|2.42628805494|2.3930979288915|2.3751087627255|2.3656282024427|2.3656282024427|2.334726235607|2.334726235607|2.2952513400479|2.2680570487362|2.258952260479|2.2346941179511|2.2346941179511|||||||2.2263268967996|-2.5481593232573|-2.5481593232573|-2.5481593232573|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.6450991611429|-2.6841347620748|-2.6841347620748|-2.7579275817631|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5797003357875||-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7309848113714|-2.7309848113714|-2.7538719225656|-2.7782829650202|-2.7782829650202|-2.7782829650202|-2.7782829650202|-2.7782829650202|-2.8036826549683|-2.8036826549683|-2.8040918441519|-2.806909267727|-2.806909267727|-2.806909267727|-2.8204547350312|-2.8246972154571|-2.8246972154571|-2.8286999066935|-2.8286999066935|-2.8286999066935|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.8314287293341|-2.831587485515|-2.8778749484077|-2.8981943812917|-2.9235493040692|-2.9456103352056|-2.9629513618492|-2.9629513618492|-2.9629513618492|-2.9629513618492|-2.969939993873|-2.969939993873|||||||-2.9882666656869|-3.0002963089829|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0120627160418|-3.0345142545024|-3.0350157752876|-3.0605729967625|-3.0645254883801|-3.0839171314278|-3.0904634157859|-3.0955148449698|2.9182636686239|2.9182636686239|2.9182636686239|2.9182636686239|2.9182636686239|2.9182636686239|2.9182636686239|2.9182636686239|2.8369596476989|2.801621847201|2.763175072553
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||-16.139525757581|-16.139525757581|-16.139525757581|-16.20836147815|-16.64151307775|-16.981680941067|-17.158534605726|-17.41837128823|-17.444857005995|-17.61428528883|-17.643623865411|-17.643623865411|-17.760692848944|-17.986880953868|-18.167090292065|-18.902322207654|-19.258691375746|-19.329280568104|-19.329280568104|-19.329280568104|17.107326772468|17.107326772468|17.107326772468|17.107326772468||17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.107326772468|17.050918449579|16.97046466847|16.621627023703|16.374030195879|-19.156812078392|-19.156812078392|-19.156812078392||||-19.156812078392|-19.156812078392|-19.156812078392|-19.156812078392|-19.166458852463|-19.329398852116|-19.393023009072|-19.393023009072|-19.979468975873|-20.168789193477|-20.168789193477|-20.407542967627|17.827129098624|17.827129098624|17.827129098624|17.827129098624|17.827129098624|||17.827129098624|17.827129098624|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.54278564273|17.54278564273|17.54278564273|17.54278564273|17.54278564273|17.279205532191|17.187043955442|17.187043955442|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|14.899367416865|-18.83815664379|-18.83815664379|-18.83815664379|||||||-18.83815664379|-18.83815664379|-18.83815664379|-19.016840236366|-19.71259987904|-20.153999891031|-20.808889484127|-22.180432001441|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.077365700358|16.533507860065|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375||-19.077750014375|-19.077750014375|-19.077750014375|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.811241716464|16.811241716464|16.811241716464|15.735341126744|-17.628083761391|-17.628083761391|-17.70620384024|-18.006338541225|-18.073709426672|-18.179600959984|-18.179600959984|-18.179600959984|-18.361223386358|-18.784692524352|-18.954659407314|-19.126844239429|17.524315797403|17.524315797403|17.524315797403|17.524315797403|17.524315797403|17.524315797403|17.524315797403|17.524315797403|17.524315797403|17.482573150611|17.130081308127|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.39631461518|-19.550904373516|-19.862671538844|-20.332968893597|-20.915520128221|-21.102114719522|-21.102114719522|-21.102114719522|-21.102114719522|-21.102114719522|-21.102114719522|-21.102114719522|||||||-21.102114719522|-21.102114719522|-21.102114719522|-21.15957243616|-21.221385045486|-21.221385045486|-21.837093931257|-22.312882005969|-22.968757907328|-23.241953416861|-23.491614602448|-23.630682493185|-24.130759478647|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.859120986339|21.110809697987|-23.393462312733|-23.393462312733|-23.574957464044|-23.697731015754|-23.820385510733|-23.820385510733|-23.820385510733|-23.820385510733|-23.820385510733|-23.820385510733|-23.955984282284|-24.286092943383|-24.82677035247|-24.859189615368|-24.892433389159|-25.464925801458|-25.723303508982|-25.723303508982
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.3953321289937|-8.3953321289937|-8.4631467209834|-8.5007187643071|-8.5637880390098|-8.5637880390098|-8.6494298385016|-8.6494298385016|-8.6643580946942|-8.6643580946942|8.1374986068641||8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.0299366305682|8.0299366305682|7.9915967330241|7.9306628290044|7.8313120048265|7.8313120048265|7.7425686696083|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978||||7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.4854613443008|||7.4854613443008|7.464401393002|7.4309034498971|7.4309034498971|7.4309034498971|7.4309034498971|7.3504482278605|7.2771373981992|7.2771373981992|7.2771373981992|7.2201680161879|7.2201680161879|7.2201680161879|7.2140902322855|7.2140902322855|7.2140902322855|7.2140902322855|7.2140902322855|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1371634882469|7.1371634882469|7.1371634882469|7.1371634882469|||||||7.1371634882469|6.8762929883024|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.7761915729451|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.6486611270225|6.567956675348|6.5536185799263|6.5536185799263|6.5536185799263|6.5536185799263|6.5536185799263|-6.832575903308|-6.832575903308|-6.832575903308||-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.8861952732797|-6.9041060022508|-6.9684511612957|-7.0250447867592|-7.0250447867592|-7.0250447867592|-7.0250447867592|-7.0250447867592|-7.0367162358186|-7.0483529758333|-7.0483529758333|-7.1103924592202|-7.1162515730776|-7.1162515730776|-7.1162515730776|-7.1547239986965|-7.2469153633724|-7.2860172314787|-7.2969345923|-7.2969345923|-7.3002895244028|-7.3002895244028|-7.3197660322616|-7.3508512041778|-7.4259458671908|-7.4483277681733|-7.4483277681733|-7.4483277681733|-7.5353640586431|-7.6248489519286|-7.6487209157069|-7.7252452722213|-7.7880502929314|-7.850803209188|-7.850803209188|-7.8525590376086|-7.8711765823571|-8.0079742071593|-8.2010822425909|-8.2051017886115|-8.2051017886115|-8.2462241258569|-8.363582567633|-8.4406466001282|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|7.9652531026265|||||||7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.692261514149|7.692261514149|7.692261514149|7.6691794495692|7.469088353593
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.747940012391|14.794019815613|14.794019815613|14.794019815613|-15.715135959202|-15.715135959202|-15.715135959202|-15.715135959202|-15.765846757013|-15.765846757013|-15.917607391232|-16.004623905732|-16.004623905732|-16.004623905732|-16.004623905732|14.994354133658|14.994354133658|14.994354133658|14.994354133658||14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.892060046784|14.686177895457|14.459641639823|14.255157356388|14.032952870403|13.781170352543|13.781170352543|13.781170352543||||13.761798484527|13.761798484527|13.761798484527|13.761798484527|13.761798484527|13.761798484527|13.581442735154|13.419936124438|13.413817767693|13.148130872065|13.106743084321|13.106743084321|13.106743084321|13.106743084321|13.106743084321|13.106743084321|13.016574432997|||13.016574432997|13.016574432997|12.841194049681|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.418879020202|12.162087957051|11.903986233237|11.653923747933|||||||11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.581026022077|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.265444958089|11.128271963727|11.014191365387|10.926323069628|10.856863110173|10.856863110173|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216||-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.491355715754|-11.491355715754|-11.50702327106|-11.50702327106|-11.50702327106|-11.50702327106|-11.50702327106|-11.50702327106|-11.527803986311|-11.53395539478|-11.53395539478|-11.59161722611|-11.766241364463|-11.825823418282|-11.923137576472|-12.014041325661|-12.153934899538|-12.271039158735|-12.276282671833|-12.276282671833|-12.352150217038|-12.352150217038|-12.352150217038|-12.456278447025|-12.546976120067|-12.626636778367|-12.626636778367|-12.655152253589|-12.787946467356|-12.861607397879|-12.869564044569|-12.920071058907|-13.014523432694|-13.057803655159|-13.153670920808|-13.234634547188|-13.319593911651|-13.438437838557|-13.668819846051|-13.835699467852|-13.835699467852|-13.835699467852|-13.901333072665|-13.996480441626|-14.082756122545|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|||||||13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.375632056693|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|13.004810335479|12.74628038772
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4511614968717|-5.4524017098148|-5.5132242311592|-5.534693809522|-5.5522143705548|-5.5522143705548|-5.6111903936114|-5.6111903936114|-5.6574339370425|-5.7021487267476|-5.9717267893545||-5.9717267893545|-5.9763629329196|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.6591946839995|5.5718828571844|5.5520920900291|5.5095466406021|5.4556074706353|5.4273413384002|5.4081572916818|5.3629524339915|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815||||5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3317947839752|5.2745433622229|5.2745433622229|5.2745433622229|5.2745433622229|5.2745433622229|5.2745433622229|5.2722706589023|5.2703006568794|||5.2567295428711|5.2567295428711|5.2216536035708|5.2216536035708|5.2216536035708|5.2216536035708|5.1867979490659|5.1867979490659|5.1867979490659|5.1867979490659|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|||||||5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.029507449743|-5.3566630470453|-5.3566630470453|-5.3566630470453|-5.4168479826382|5.0895741491083|5.0895741491083|5.0895741491083|5.0895741491083|5.0539712407594|5.0449680728388|5.0360361496571|5.0360361496571|5.0360361496571|5.0360361496571|5.0239291632576|4.9821434776434|4.9673815083116|4.9643128527104||4.9609032353758|4.9304479714896|-5.1442616254869|-5.1442616254869|-5.1558465196891|-5.1770515656254|-5.1806127998323|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2477353225285|-5.2593471701357|-5.2593471701357|-5.2593471701357|-5.2593471701357|-5.2593471701357|-5.2593471701357|-5.2593471701357|-5.264830237783|-5.2767903317673|-5.2767903317673|-5.2767903317673|-5.2767903317673|-5.3081004873098|-5.3317782365814|-5.3358646458536|-5.3737385610905|-5.3997094741758|-5.4135662307668|-5.4265313688032|-5.4265313688032|-5.4265313688032|-5.4555904934927|-5.4610370546806|-5.4610370546806|-5.4610370546806|-5.4610370546806|-5.5039301879128|-5.5488113569904|-5.612568264503|-5.6556013173619|-5.6556013173619|-5.6556013173619|-5.6851123777539|-5.691990839541|-5.691990839541|-5.7177673568329|-5.7714085302972|||||||-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.787828028176|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8045076060135|-5.8360183017065|-5.8360183017065|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.5090554539152|5.4909678004499|5.4909678004499|5.4909678004499|5.4310755224488|5.2817503314837
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||12.675308660225|12.675308660225|12.675308660225|12.675308660225|12.675308660225|12.675308660225|12.675308660225|12.675308660225|12.675308660225|-13.532413574597|-13.532413574597|-13.532413574597|-13.532413574597|-13.587609021925|-13.587609021925|-13.715677068259|-13.722876235489|-13.722876235489|-13.722876235489|-13.808196037615|-13.854733856732|-13.854733856732|-13.854733856732|-13.891514479943||-13.891514479943|-13.891514479943|-14.084460298031|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.181228375449|13.0502705942|13.0502705942|13.0502705942|13.0502705942|12.894745390769|12.80582840482|12.634253740747|12.420281781576|12.223645781832|12.075162463009|12.055694285513|12.055694285513||||11.949104882479|11.809398837784|11.809398837784|11.809398837784|11.809398837784|11.809398837784|11.782109838834|11.341788934459|11.280876555696|11.019862562037|10.995403243012|10.948781491327|10.894757430871|10.866552097219|10.866552097219|10.854502287857|10.816429653602|||10.816429653602|10.816429653602|10.684366163101|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.537107987853|10.434564373727|10.165258405492|10.165258405492|||||||10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.023064716972|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.7736821041034|9.7007574886664|9.6230634948263|9.5750574941803|9.5750574941803|9.5750574941803|9.5750574941803|9.5750574941803|-10.034043681836|-10.034043681836|-10.034043681836||-10.034043681836|-10.034043681836|-10.034043681836|-10.034043681836|-10.037948014772|-10.037948014772|-10.037948014772|-10.104627435635|-10.104627435635|-10.161808403808|-10.179884584118|-10.179884584118|-10.179884584118|-10.179884584118|-10.179884584118|-10.183353615299|-10.183353615299|-10.183353615299|-10.240948306736|-10.37271405642|-10.37271405642|-10.393015664869|-10.536683552854|-10.668537609436|-10.767820032281|-10.793728331777|-10.793728331777|-10.86151986223|-10.86151986223|-10.86151986223|-10.908911176319|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-10.973687286693|-11.13854172|-11.177268317107|-11.276965144347|-11.367183317818|-11.454485498434|-11.454485498434|-11.516216414659|-11.516216414659|||||||-11.61079612649|-11.63088455108|-11.692094324995|-11.735104506732|-11.764004859131|-11.842952729097|-11.842952729097|-11.842952729097|-11.842952729097|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.038414589343|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.082905340237|-12.127672248463|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.547332232794|11.129258572614
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||7.2932598487632|7.2721721939708|7.2721721939708|7.1863023762863|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.6895916005443|-7.7362127326673|-7.7707920629388|-7.8014355587304|-7.8306691614326|-7.8306691614326|-7.8306691614326|-7.8306691614326|-7.8357436621118|-8.140270653028|-8.1864120062399|-8.3225813021287||-8.3225813021287|-8.3225813021287|-8.3378681198342|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765||||-8.413190092765|-8.413190092765|-8.413190092765|7.8531409523796|7.8531409523796|7.8531409523796|7.832934991288|7.8004831117257|7.796092170462|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|||7.6525872654766|7.6525872654766|7.5867635880411|7.5114039485653|7.4775975065712|7.4775975065712|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.3864749172895|7.2549719523025|7.0983020674997|7.0203043754326|||||||7.0203043754326|7.0203043754326|7.0203043754326|6.9946274311265|6.9946274311265|6.9946274311265|6.9946274311265|6.9946274311265|6.9946274311265|6.8523638017664|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7466972127737|6.6863300287262|6.6337003137817|6.6007781190066|6.5891977595388|6.5453676705374|6.5453676705374|6.5137416527021|-6.7498058023385|-6.7498058023385|-6.7498058023385||-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7503399255465|-6.8387108779164|-6.854678681185|-6.8635318044051|-6.913368569836|-6.9593620900581|-6.9593620900581|-6.9593620900581|-6.9593620900581|-6.9593620900581|-6.9593620900581|-6.9593620900581|-6.9593620900581|-6.9639533069004|-6.9639533069004|-6.9639533069004|-6.9882813323724|-7.0569792709072|-7.1116437339473|-7.1234929720217|-7.1655048318434|-7.1655048318434|-7.1655048318434|-7.1711163728026|-7.2106849317845|-7.2290944661362|-7.2458478302633|-7.2458478302633|-7.2458478302633|-7.2458478302633|-7.2803864049553|-7.3104293928807|7.009693370309|7.009693370309|7.009693370309|7.009693370309|7.009693370309|7.009693370309|7.009693370309|7.009693370309|7.009693370309|7.009693370309|||||||7.009693370309|7.009693370309|7.009693370309|6.9452150508723|6.9358826798375|6.9358826798375|6.9154253979717|6.8532240496788|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.1478421145498|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2710002642473|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387|-7.2934939550387
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||9.6325108132984|9.6325108132984|9.6325108132984|9.6325108132984|9.6325108132984|9.6325108132984|9.6325108132984|9.6325108132984|9.6325108132984|9.6072344340909|9.6019272316416|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|-10.305992310504|9.7735391264755|9.7735391264755|9.7735391264755||9.7735391264755|9.7735391264755|9.7735391264755|9.7735391264755|9.7735391264755|9.7735391264755|9.7735391264755|9.7735391264755|9.7705983194597|9.594554427916|9.5033933891789|9.4821039586084|9.437338183193|9.2509312341264|9.2432563249326|9.1441740398116|9.0896385383283|9.0118198076525|8.9625779434088|8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923||||8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923|8.8724089013563|8.8724089013563|8.857418308904|8.857418308904|8.84602039197|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.7377567902974|||8.664638418201|8.664638418201|8.6018208864038|8.5976695691041|8.5976695691041|8.5976695691041|8.5346324879254|8.507369460698|8.4713348998786|8.4713348998786|8.4713348998786|8.4713348998786|8.4713348998786|8.4713348998786|8.4478160615486|8.4478160615486|8.4478160615486|8.4478160615486|8.4475732109858|8.4134241766785|8.4134241766785|8.231582291375|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.1375066177848|8.0244521451|7.9293040669799|7.9293040669799|||||||7.9293040669799|7.9293040669799|7.9293040669799|7.9158940223456|7.856548405091|7.8254918173998|7.8254918173998|7.8194359757337|7.8160398246881|7.6583775681519|7.5554198073307|7.4988000179837|7.4970369694054|7.4970369694054|7.4898172742627|7.4898172742627|7.4898172742627|7.3931303693742|7.2962559013334|7.2186177868277|7.2141135774345|7.2141135774345|7.2141135774345|7.2141135774345|7.2141135774345|7.1665601095411|7.1665601095411|7.1256295703631||7.1256295703631|7.0856996667365|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3838421401816|-7.3838421401816|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4238076502123|-7.4858974940289|-7.5202021928466|-7.5202021928466|-7.5202021928466|-7.5557802089758|-7.6936446967729|-7.7818274302624|-7.8270091357229|-7.8270091357229|-7.8555202278088|-7.8555202278088|-7.8555202278088|-7.88335588603|-7.9203954607114|-7.9326613909519|-7.9396238069309|-7.9423599486631|-7.9626223781685|-7.9918026371112|-8.0320029174079|-8.0341811639604|-8.0341811639604|-8.0341811639604|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.1253999124149|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|||||||-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1935448523681|-8.1935448523681|-8.1935448523681|-8.2383831205545|-8.2788065115829|-8.2788065115829|-8.326304349416|-8.326304349416|-8.3608938688631|-8.4216591392764|-8.4216591392764|-8.5057318513933|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|8.2973615572814|8.2973615572814|8.2973615572814|8.2973615572814|8.2973615572814|8.2973615572814|8.2843373330738|8.2843373330738|8.2843373330738|8.2843373330738|8.1164862350519
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.6063213163511|-7.7959455252417|-7.7959455252417|-7.7959455252417|-7.7959455252417|-7.7959455252417|-7.7959455252417|-7.7959455252417|-7.8810505337989|-7.9000561709178|-7.9754397745207|-7.9754397745207|-8.0315427054206||-8.0315427054206|-8.0315427054206|-8.080321968473|7.5883414768064|7.5883414768064|7.5883414768064|7.5883414768064|7.5883414768064|7.5883414768064|7.5464905128306|7.5261005941835|7.4778895448542|7.4232103637961|7.3201979653957|7.3201979653957|7.3041089129583|7.2912320640502|7.2072001919847|7.2072001919847|7.1207779232773|7.0469755932261|6.9955286499052|6.9333648147614|6.9258826591389|6.9258826591389||||6.8909807313169|6.7999787980412|6.7621984144156|6.7304536750435|6.7304536750435|6.7304536750435|6.7304536750435|6.7304536750435|6.686615062038|6.580142024466|6.580142024466|6.5696778566948|6.5696778566948|6.5696778566948|6.5696778566948|6.5696778566948|6.5696778566948|||6.5696778566948|6.5696778566948|6.49186412839|6.4574472940713|6.4574472940713|6.4574472940713|6.4149416593214|6.373268276177|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.2380190704497|6.188354396625|6.1575948400747|6.1575948400747|||||||6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.0939942646304|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.0078787163035|5.9487543718833|5.9225093137768|5.9225093137768|5.9225093137768|5.9122418646987|5.9122418646987|5.9122418646987|5.8674909014366|5.8444344091042|5.8197387484181||5.8197387484181|5.8197387484181|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.039812681269|-6.039812681269|-6.039812681269|-6.039812681269|-6.039812681269|-6.052014347791|-6.0816824666652|-6.117980585274|-6.1346056110292|-6.1346056110292|-6.1562285033231|-6.1563930500885|-6.1563930500885|-6.1876591034885|-6.1994019752988|-6.1994019752988|-6.1994019752988|-6.2037799365266|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2075697019862|-6.2367439882806|-6.2563822685405|6.0453602595688|6.0453602595688|6.0453602595688|6.0305258902624|6.0305258902624|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|||||||-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|-6.2110114045161|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9658202655277|5.9592445964241|5.8858273420757
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4261158947438|-3.4351287820042|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.525256956508|-3.542507742169|-3.5961198125973||-3.6151330509334|-3.6362589905162|-3.6975099454875|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.451174034793|3.451174034793|3.4313043511784|3.4036715866102|3.381631529009|3.381631529009|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708||||3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3609972717513|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|||3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.2976261221301|3.2976261221301|3.2976261221301|3.2579179299023|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.206694484983|3.206694484983|3.206694484983|3.1674383230056|-3.5318712546568|-3.5318712546568|-3.5318712546568|||||||-3.5318712546568|-3.5318712546568|-3.5318712546568|-3.5318712546568|3.2664810080215|3.2664810080215|3.2664810080215|3.2664810080215|3.2664810080215|3.2488677787433|3.11207529435|-3.4129935295808|-3.4129935295808|-3.4855483142786|3.2497940788646|3.2497940788646|3.2497940788646|3.2497940788646|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324||-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4345831841798|-3.4603496268172|-3.4603496268172|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.5026620840274|-3.5145088879608|-3.5145088879608|-3.5145088879608|-3.5338986812194|-3.5537763500831|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5735191830289|-3.598910186941|-3.6189508896723|-3.6189508896723|-3.6189508896723|-3.6355009853458|-3.6480852024212|-3.6480852024212|-3.6480852024212|-3.6480852024212|-3.6480852024212|-3.6567101513475|-3.6567101513475|-3.6630112898713|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.7280539677482|-3.7695043932443|-3.7879620408169|-3.7879620408169|-3.7879620408169|-3.7938467369203|-3.807526928128|-3.807526928128|-3.8202439282219|-3.8202439282219|||||||-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8290381052585|-3.8290381052585|-3.8290381052585|-3.847264486164|-3.858071585066|-3.8606350372973|-3.9073721645875|-3.9170801240651|-3.927880823755|-3.927880823755|-3.927880823755|-3.9476452935004|-3.9648689091399|-3.9648689091399|-3.9648689091399|-3.9648689091399|-3.9648689091399|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.6578997292856|3.6578997292856|3.6578997292856|3.6578997292856|3.5398887571074
06999|100700|/equities/tianwei|SHANGHAICOMP||4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.2547282391039|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301||4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9344813375761|3.9202276264359|3.9202276264359|3.9202276264359|3.9202276264359|3.9202276264359||||-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|||3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9179438229986|3.9116590725282|3.9116590725282|3.8345803791085|3.8345803791085|3.8345803791085|3.7850892868085|3.7665479130366|3.7665479130366|3.7665479130366|3.7665479130366|3.7665479130366|3.7665479130366|3.6439421383119|3.5894265680124|3.5894265680124|3.5894265680124|-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1675819323716|||||||-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1928687014246|-4.3915207428031|-4.4500230200084|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.7870581954071|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264||-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9679328867309|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.4824449724423|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.710225091016|-4.7741666488143|-4.7741666488143|-4.8318517133365|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|||||||-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8877090249478|-4.9177626723532|-4.9177626723532|-4.9177626723532|-4.917840459878|-4.917840459878|-4.917840459878|-4.917840459878|-4.917840459878|-4.9676007462152|-4.9934451527737|-4.9995130514933|-4.9995130514933|-4.9995130514933|-5.0017036458446|-5.0017036458446|-5.0017036458446|-5.0017036458446|-5.0017036458446|-5.0413374923548|-5.075374658779|-5.1315273530789|-5.1894750603379|-5.2393518416898|-5.2393518416898|-5.3015018534679|-5.3045702539867|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|4.9854409206487|4.9749345501901|4.9544590723518
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||-26.613029016262|-26.613029016262|-26.613029016262|-26.613029016262|-26.980406730271|-26.980406730271|-27.092675386641|-27.218526719647|-27.505518666307|-27.505518666307|-27.505518666307|-27.505518666307|-27.505518666307|-27.505518666307|-27.806132466042|-28.417369902624|-28.692634013508|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255||26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|26.152730106255|25.723357076475|25.723357076475|25.723357076475|25.723357076475|25.723357076475|25.723357076475|25.255952167322|25.116484582927|25.116484582927|-27.871794308541||||-27.871794308541|-27.871794308541|-27.871794308541|-27.871794308541|-27.871794308541|-28.359087040895|-28.359087040895|-28.359087040895|-28.359087040895|-28.359087040895|-28.662319027576|25.294891546952|25.294891546952|25.294891546952|25.294891546952|25.294891546952|25.294891546952|||24.982102710657|-29.077095313565|-29.077095313565|-29.077095313565|-29.077095313565|-29.077095313565|26.305915039328|26.305915039328|26.305915039328|26.305915039328|26.305915039328|26.305915039328|25.904905497528|25.240451269125|25.117723178835|25.10635948178|24.827621247999|24.453492142034|24.453492142034|24.453492142034|24.117952024584|24.117952024584|24.00550244875|23.757225074451|23.465869391625|23.465869391625|23.465869391625|23.317633060024|22.938481970413|22.73220186298|22.218001366378|21.983273412858|21.983273412858|||||||21.644192591944|-25.372212002745|-25.372212002745|-25.372212002745|-26.45023449049|-26.993595315191|-27.756216792236|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.636978393911|-29.012627573806|-29.012627573806|-30.233474700537|-31.032194527086|-31.641326701306|-31.944416572604|-31.944416572604|-32.121574456994|-32.175083221666|-32.548981840601|29.292911479188|29.292911479188|29.292911479188|29.233236786738||28.432484623475|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.93217550785|-32.350750462552|-33.008056022878|-33.758395250369|-34.013773661773|-34.422526074693|-34.689576579772|-34.689576579772|-34.689576579772|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.173113237661|32.173113237661|31.987941229515|31.987941229515|31.987941229515|31.633268210814|31.480297138873|31.168665623867|30.884628428578|30.806890693221|30.806890693221|30.806890693221|30.495988862286|29.981462608376|-33.087466327123|-33.087466327123|-33.087466327123|-33.087466327123|-33.087466327123|-33.087466327123|-33.087466327123|-33.087466327123|-33.392739922661|-34.082488438441|-34.167765931899|-34.339184262813|-34.588537086448|-35.214485236231|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|||||||32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.642356614854|32.249285941418|31.466431146524|30.582145167349|29.909606987633|29.729560912094|29.693402674951|29.432968273032|29.432968273032|28.17829772087|-31.139668664976|-32.016854402802|-32.595393628304|-33.117659854033|-33.488819285973|-33.488819285973|-33.488819285973|-33.828688273544|-34.206875308482|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033|32.809300366033
07001|101000|/equities/baosheng|SHANGHAICOMP||-3.719244196079|-3.7307121507069|-3.7307121507069|-3.7307121507069|-3.7469023324538|-3.7782248631108|-3.848583143617|-3.8693944682455|-3.8693944682455|-3.8693944682455|-3.8693944682455|-3.8693944682455|-3.8693944682455|-3.8693944682455|-3.9232161828518|-4.0252401772076|-4.1236001322594|-4.1621209514325|-4.1621209514325|-4.1621209514325|-4.1621209514325|-4.1799808580614|-4.1799808580614|-4.1799808580614||-4.1822009968467|-4.2235567887301|-4.3328408488162|-4.3598232940974|-4.4581367258829|-4.4977614855818|-4.4977614855818|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614||||-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.6895729180814|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|||4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|3.8863792386436|3.8509767018848|3.8349740199571|3.8066375975615|3.7784864642892|3.7250842763936|3.7250842763936|3.7250842763936|3.6917601640528|3.6180669527921|3.5634076839987|3.5565641728047|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5005777126793|-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0116205909554|||||||-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0995784577069|-4.2978649069134|-4.4098499273|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.6348772675566|-4.770589334824|-4.770589334824|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319||-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.9205591723244|-4.9289976107296|-4.9289976107296|-4.9289976107296|-4.9966639663573|-5.0362932842966|-5.0508815626299|-5.1126416088569|-5.1126416088569|-5.1126416088569|-5.1126416088569|-5.1126416088569|-5.1668239568591|-5.2042490348683|-5.2486098988703|-5.3051221352872|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.8774169982574|4.8516645764596|4.8516645764596|4.8516645764596|4.8516645764596|4.8267483919583|4.8267483919583|4.8267483919583|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7007164692152|4.6701111293072|4.6701111293072|||||||4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6179012166388|4.5026679686846|-4.9753689046103|-5.0059310247369|-5.0059310247369|-5.0059310247369|-5.0059310247369|-5.0799233703555|-5.1076925627326|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1662590769767|-5.2130655213461|-5.2172950025251|-5.3031056982335|-5.3834507048192|-5.4038344025681|-5.459815992257|-5.5000813465317|-5.5000813465317|-5.6373127015653|-5.7342362174527|5.0972225084618|5.0972225084618|5.0972225084618|5.0972225084618|5.0972225084618|5.0972225084618|4.8996916495777|4.7124350559951|4.6954834739634
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||-1.7485688481657|-1.7485688481657|-1.7485688481657|-1.7772987787292|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8148470905721|-1.8459412287009|-1.9193791559816|-1.9415323592425|-1.9650359194809|-2.008373251815|-2.0365477352576|-2.0365477352576|-2.0365477352576||-2.0583863820452|-2.0665404493962|-2.1361560021676|-2.2135067090765|-2.2988963110994|-2.3682182082148|-2.4285757948526|-2.4433652046738|-2.4433652046738|-2.457072457055|-2.4984138236882|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595||||-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5535028335375|-2.6661143034611|-2.6862883001898|-2.6862883001898|-2.6862883001898|-2.7483784863207|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|||2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4055048923113|2.4027831797708|2.3608702029242|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.2804254938292|2.2804254938292|2.2804254938292|2.2571395027557|2.2168217486716|-2.6490412993014|-2.6490412993014|-2.6490412993014|-2.6490412993014|||||||-2.6490412993014|-2.6490412993014|-2.6490412993014|-2.7133793745637|-2.8554213482141|-2.9338016331195|-3.0336683392524|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.1170623027788|-3.1686572365685|-3.1686572365685|-3.2480953746279|-3.2480953746279|-3.3595503362505|-3.6080252501808|-3.6080252501808|-3.6128058404219|-3.6266121607371|-3.6266121607371|-3.6442481567132|-3.6442481567132|-3.6442481567132|-3.6442481567132||-3.6442481567132|-3.6442481567132|-3.6442481567132|-3.656805664022|-3.656805664022|-3.656805664022|-3.656805664022|-3.714228477433|-3.7180316606657|-3.7672573768978|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.4408194017914|3.4408194017914|3.4408194017914|3.4408194017914|-3.6881772360733|-3.6881772360733|-3.6881772360733|-3.6881772360733|-3.6881772360733|-3.7074191527821|-3.7173749650658|-3.7173749650658|||||||-3.7173749650658|-3.7173749650658|3.510180650534|3.510180650534|3.510180650534|3.510180650534|3.510180650534|3.510180650534|3.510180650534|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7442141560854|-3.7442141560854|-3.7802379427289|-3.7966518679194|-3.7966518679194|-3.820724213447|-3.8280268381324|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.5992999997042|3.5764444499437|3.5400548723529
07003|100426|/equities/huazi-industry|SHANGHAICOMP||-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1648832327612|-5.1992639673437|-5.1992639673437|-5.1992639673437||-5.2090294818188|-5.2090294818188|-5.3289216337496|-5.3888016605702|-5.4661664435988|-5.4661664435988|-5.4661664435988|-5.4661664435988|-5.5079627246466|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416||||-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|4.8131932679656|4.8131932679656|4.8131932679656|4.8131932679656|4.8131932679656|4.8131932679656|||4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.6098336193291|4.1153706945013|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|||||||-5.0266372063219|-5.1245966861048|-5.1928853138066|-5.5948725126161|-6.0204140237056|-6.1682376653047|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3688537716683|-6.4199429411722|-6.4199429411722|-6.4354921865279|-6.474435891025|-6.5021509211513|-6.5973899410005|-6.6493221969335|-6.672125901083|-6.672125901083||-6.6984015300807|-6.6984015300807|-6.6984015300807|-6.6984015300807|-6.7632240007252|-6.8946935545438|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.2667782194992|6.2667782194992|6.2028988471111|6.2028988471111|6.2028988471111|6.1604430797454|6.1393811308406|6.0420900807405|6.0012222554979|6.0012222554979|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9587027299302|5.9587027299302|5.9446695367382|5.9222462579407|5.9222462579407|5.8930901581274|5.8930901581274|5.8930901581274|5.8930901581274|5.8930901581274|5.8701001333116|5.8478889914484|5.7654322222572|-6.3270507473022|-6.3270507473022|-6.3270507473022|-6.3270507473022|-6.3270507473022|-6.3461671822899|-6.3548361158216|-6.3548361158216|-6.3681509335664|||||||-6.4029456597596|-6.4321616470846|-6.4912907083866|-6.5329573384524|-6.5329573384524|-6.5329573384524|-6.5429457880669|-6.5429457880669|-6.5429457880669|-6.5578343340415|-6.5578343340415|-6.621482313635|-6.7133138322853|-6.8092377609702|-6.8719309642019|-6.9349229682488|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.1123690617054|-7.1854102359844|-7.3126780707122|-7.4746422191992|-7.6923801524257|6.5149719571741|6.5149719571741|6.5149719571741|6.1853262568609|6.1853262568609|6.1853262568609|6.1853262568609|6.1853262568609|5.9292515014163|5.9101868498167|5.9101868498167|5.8913186775138|5.7549015188816
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||-1.4874083054056|-1.4874083054056|-1.4874083054056|-1.5115647991487|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5432177522213|-1.610241960423|-1.6691577157894|-1.705730837972|-1.7085897926833|-1.7250997296467|-1.7528885990927|-1.7809873190798|-1.7899859180359||-1.803317691475|-1.8070196725592|-1.819962606958|-1.819962606958|-1.8405139624316|-1.8794599571976|-1.8927332868348|-1.9163703112879|-1.9304114612251|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432||||1.7749534224432|1.7749534224432|-1.9685143513247|-1.9685143513247|-1.9783492797795|-2.0003880785773|-2.0090376684782|-2.0090376684782|-2.0090376684782|-2.0090376684782|-2.0133751972646|1.880742744191|1.880742744191|1.880742744191|1.880742744191|1.880742744191|1.880742744191|||1.8691586030672|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8231219701591|1.8231219701591|1.8207678270712|1.8207678270712|1.793630866251|1.7729231693586|1.7682480192008|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|||||||1.7658252896566|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7188953993171|-1.8951709018855|-1.8951709018855|-1.8951709018855|-1.9196343870857|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175||-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9724039504137|-1.9810043914678|-1.9966715423666|-2.0040794973465|-2.0279994053718|-2.0279994053718|-2.0461104029943|-2.0620738468976|-2.0620738468976|-2.0620738468976|-2.0620738468976|-2.0620738468976|-2.0789800556613|-2.0789800556613|-2.0910889475558|-2.0984321666|-2.1052249125784|-2.1052249125784|-2.1080276891198|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1246349997398|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1440386124987|-2.1494873572873|-2.1616526234467|-2.1651695953827|-2.1996328683938|-2.2107031977007|-2.2213368985199|-2.2242632412406|-2.2425148380567|-2.2427941972204|-2.2681045724493|-2.2901162255188|||||||-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3072034542977|-2.3097573613457|-2.3097573613457|-2.322508173445|-2.3227868668008|-2.333872680773|-2.333872680773|-2.3615251833749|-2.3690027667625|-2.3690027667625|-2.3690027667625|-2.3690027667625|-2.3972252820977|-2.4114855146819|-2.4114855146819|-2.4114855146819|-2.4114855146819|-2.4114855146819|-2.441095005187|-2.4456611327691|-2.4660818859237|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.3058070998083|2.2958112004228|2.2958112004228|2.2892346517717|2.2808162654412|2.2425735223042
07005|101106|/equities/befar-group|SHANGHAICOMP||-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7112464823927|-3.7830516539907|-3.8206129430505|-3.8799560346356|-3.8799560346356|-3.8799560346356|-3.9155066187902|-3.9394517271302|-3.9435619699315|-3.9435619699315||-3.9435619699315|-3.9578465739174|-4.0342739731387|-4.0658599701541|-4.1448444886359|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8842949888734|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589||||3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|||3.8415284206487|3.7783648095768|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7179710966885|3.7177456995447|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.5954712422388|3.5954712422388|3.5488569374103|3.5381743372832|3.501860360454|3.4820670332627|3.4461854526419|3.4461551901022|3.4461551901022|||||||3.3873946000381|-3.8571472231684|-3.8571472231684|-3.8571472231684|-4.0018303200203|-4.0737003667043|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.1531382234791|-4.1806644210967|-4.1806644210967|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167||-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2695962370407|-4.2695962370407|-4.2695962370407|-4.2695962370407|-4.2965387578083|-4.2965387578083|-4.3528205548473|-4.3932377667534|-4.3932377667534|-4.3932377667534|-4.3932377667534|-4.3932377667534|-4.4252645010538|-4.4318988047928|-4.4318988047928|-4.4318988047928|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2566685914536|4.2562983565352|4.2219984589707|4.1599980260146|-4.4704661937644|-4.4704661937644|-4.4704661937644|-4.4704661937644|-4.4771846766924|-4.5585385158829|-4.569487447559|-4.6533191943821|-4.68702112576|-4.7178015062172|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|||||||-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7574444669588|-4.7771605273202|-4.7823130199639|-4.7823130199639|-4.7823130199639|-4.7823130199639|-4.7823130199639|-4.8236812032293|-4.8268678891472|-4.8745785318519|-4.8745785318519|-4.8745785318519|-4.8917541860105|4.69440786781|4.69440786781|4.69440786781|4.69440786781|4.69440786781|4.69440786781|4.69440786781|4.69440786781|4.6753947592851|4.6753947592851|4.6753947592851|4.6698831294506|4.6137591439849
07006|100897|/equities/beih-property|SHANGHAICOMP||-3.5210323233298|-3.5210323233298|-3.5210323233298|-3.5500358496431|-3.5983730857376|-3.6409700253279|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.7164292393242|-3.8142134360714|-3.8142134360714|-3.8142134360714|-3.8142134360714|-3.8142134360714|-3.8142134360714|-3.8142134360714|-3.8142134360714|-3.8142134360714||-3.8142134360714|-3.8142134360714|-3.9391261529308|-4.0356956136868|-4.1274395930155|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778|3.5348445179778||||3.4903828570929|2.9120918721718|-3.6995680865209|-3.6995680865209|-3.6995680865209|-3.6995680865209|-3.7245200537488|-3.8055778634598|-3.8340467229363|-3.8340467229363|-3.8433852344615|-4.1065392527164|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|||3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3734838908497|3.359093188038|3.359093188038|3.359093188038|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|||||||-3.896946890707|-4.2404966040399|-4.3488850774529|-4.7870945336821|-5.0659192258932|-5.0659192258932|4.3402684278316|4.3402684278316|4.3402684278316|4.1447427876599|3.9791587864698|-4.8721494690208|-4.8721494690208|-5.0951662080849|-5.2124068756197|-5.3037853792083|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547||-5.3166591187547|-5.3166591187547|-5.3739616513044|-5.3739616513044|-5.5255129204625|-5.5347297859936|-5.5347297859936|-5.5347297859936|5.0638822494344|5.0638822494344|5.0638822494344|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.462185743314|4.4613172509737|4.4003526875782|4.366503021166|4.3213555755379|4.3213555755379|4.3213555755379|4.3213555755379|4.2481728595895|4.2319417611075|4.2319417611075|4.2182687272973|4.1602985583353|4.0986437863234|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5930380284522|-4.6055976748173|-4.6545529232759|-4.6617252944066|-4.6885836784656|-4.7306487764048|-4.7901285428798|||||||-4.7901285428798|-4.7901285428798|-4.8406984562119|-4.9352206647882|-4.9795136429494|-4.9795136429494|-4.9795136429494|-5.0122373079398|-5.0591523619867|-5.0979043579367|-5.0979043579367|-5.1643379635576|-5.2120423258415|-5.2911581663148|-5.3785089285127|-5.4969866254879|-5.4969866254879|-5.5305406494221|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.7351852160912|4.7351852160912|4.6952904131949|4.6952904131949|4.6219214020197
07007|100691|/equities/gofar|SHANGHAICOMP||-4.2461215817277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.4067184401742|-4.4289117640909|-4.4289117640909|-4.4471241176852|-4.5006933676677|-4.539103665559|-4.5640040135036|-4.593337771589|-4.6898198362793|-4.7174319480924|-4.7174319480924||-4.7804799317285|-4.8544220923234|-4.9588024350062|-5.0081137255447|-5.1212372068582|-5.1251544532705|-5.1251544532705|-5.1251544532705|-5.1346158515004|-5.1665925922091|-5.1665925922091|-5.1665925922091|-5.1939920520446|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892||||-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.517124971857|4.7654166385969|4.6815739920228|4.6750824242267|4.5678359086176|4.5678359086176|||4.5678359086176|4.5392619829333|4.4336245303856|4.4003995542134|4.4003995542134|4.4003995542134|4.4003995542134|4.4003995542134|4.3837772347756|4.3658359318393|4.3658359318393|4.3198176522406|4.2236863660981|4.1746516015981|4.1623907118875|4.1382119158726|4.0874577076149|4.0871749753104|3.9957500160123|3.8475001057414|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|||||||-4.367213089146|-4.4102366576346|-4.450262971471|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7870985430464|-5.0712205482837|4.5128674698854|4.5128674698854|4.5128674698854|4.5128674698854|4.5128674698854|4.5012974594084|4.5012974594084|4.5012974594084|4.5012974594084|4.5012974594084|4.475330363164|4.4676915167409|4.4676915167409|4.4401440107817||4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4218265440723|4.4164737227516|4.3860819343015|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3526735669093|4.3468593630213|4.3309547937599|4.295505580713|4.2883400090556|4.2883400090556|4.2698285410734|4.2698285410734|4.2698285410734|4.2233685031757|4.2233685031757|4.198742656269|4.1747143846511|4.1474601275125|4.1449559271776|4.1160620120326|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4860502083191|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|||||||-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5477653432697|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2632644486333|4.2632644486333|4.2632644486333|4.2547384182507|4.2341215659432
07008|100627|/equities/airport-park|SHANGHAICOMP||-8.6377100326545|-8.6377100326545|-8.6377100326545|-8.6377100326545|-8.7850097714194|-8.7850097714194|-8.7850097714194|-8.7850097714194|-8.7850097714194|-8.7850097714194|-8.7850097714194|-8.8725430919222|-8.8725430919222|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549|-8.9084187668549||-8.9084187668549|-8.9084187668549|-9.1626872930247|-9.3118748569178|-9.5915270540104|-9.8805857999442|-10.075095479501|-10.353995023848|-10.508327946267|8.5626697088274|8.5626697088274|8.5626697088274|8.5626697088274|8.5626697088274|8.5626697088274|8.5626697088274|7.6541899284958|7.6541899284958|7.6541899284958|7.6541899284958|7.6541899284958|6.8724331945445|-8.8243485277366|-8.8243485277366|-8.8243485277366||||-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.937609706264|-8.9839625392201|-8.9839625392201|-9.0755138699481|-9.4894599720581|7.7528852021249|7.7528852021249|7.7528852021249|7.7528852021249|7.7528852021249|||7.7528852021249|7.7528852021249|7.479520472909|7.479520472909|7.479520472909|7.0222450197019|6.9500956607668|6.9500956607668|6.9500956607668|6.9356619862284|6.7929578122789|6.7138418684728|6.6392690352077|6.4747431202592|6.2980482494236|6.2389423753819|6.2238247025898|5.9825831904335|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.7546631916227|-7.3084064576946|-7.3084064576946|-7.3084064576946|-7.3084064576946|-7.3084064576946|||||||-7.3084064576946|-7.7726736967125|-8.085192806672|-8.9618810891564|-9.4326458506513|-9.6540505944278|8.2070149008989|8.2070149008989|8.2070149008989|8.2070149008989|7.7389058608213|-9.1920300920315|-9.1920300920315|-9.5667000302018|-9.8124444758827|-9.8571604927309|-10.068511931976|-10.271679631958|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087||9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|8.8592342106871|8.8592342106871|8.650815986745|8.6129373378026|8.6129373378026|8.6129373378026|8.6129373378026|8.6129373378026|8.4264906702035|8.4264906702035|8.4264906702035|8.4264906702035|8.3777669069495|8.3771290873585|8.3771290873585|8.3771290873585|8.3101431633695|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0946110150939|-9.1829010537074|-9.228828671882|-9.228828671882|-9.2798092136884|-9.3049999385941|||||||-9.3049999385941|-9.3049999385941|-9.3049999385941|-9.3260293618297|-9.3260293618297|-9.3260293618297|-9.3260293618297|-9.3260293618297|-9.3433661080572|-9.4942956078023|-9.5669953677356|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.6938861260513|-9.871540163369|-9.9222667994444|-10.004185021182|-10.045197462404|-10.045197462404|-10.045197462404|-10.045197462404|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602
07009|100706|/equities/bj-aritime|SHANGHAICOMP||-13.740768728823|-13.740768728823|-13.740768728823|-13.740768728823|-13.935854605139|-14.062520283114|-14.062520283114|-14.062520283114|-14.062520283114|-14.062520283114|-14.062520283114|-14.062520283114|-14.062520283114|-14.062520283114|-14.178911175608|-14.375456825759|-14.58710206586|-14.58710206586|-14.58710206586|-14.58710206586|-14.58710206586|-14.58710206586|-14.58710206586|-14.58710206586||-14.58710206586|-14.637335868212|-14.940929090019|-15.062143232023|-15.394490183348|-15.394490183348|-15.394490183348|-15.449433950312|-15.546399603811|-15.546399603811|-15.740999021494|-16.031110435021|-16.070867113384|-16.070867113384|-16.070867113384|-16.070867113384|-16.070867113384|-16.070867113384|-16.199297273724|-16.3342188603|-16.694687393674|-16.946319610288|-17.059646053224|-17.059646053224|-17.059646053224||||-17.059646053224|-17.059646053224|-17.059646053224|-17.059646053224|-17.073760003108|-17.073760003108|-17.47084397106|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|||15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|14.643806066313|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|12.785108041313|12.320119486414|11.830688593744|11.805676418782|11.805676418782|||||||11.805676418782|11.805676418782|11.805676418782|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-14.367954155807|-14.730504827372|-14.788338586878|-15.104265236403|-15.15862780097|-15.48180856178|-15.688731383775|-15.688731383775|-15.688731383775|-15.688731383775|-15.688731383775|-16.129701931714|-16.439490307568|-16.439490307568|-16.439490307568||-16.439490307568|-16.439490307568|-16.439490307568|-16.656655193698|-16.875172801958|-17.188525195637|-17.326139339383|-17.816716169349|-17.816716169349|-18.357461795798|-19.114066682942|15.798340437394|15.798340437394|15.798340437394|14.505933202617|13.473259622645|13.035705064642|13.035705064642|13.035705064642|13.035705064642|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.558599438359|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|||||||12.451228690762|12.451228690762|12.451228690762|12.170253674872|11.805508876578|-13.331563497179|-13.331563497179|-13.331563497179|-13.331563497179|-13.331563497179|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-14.028280358133|-14.028280358133|-14.061422406101|-14.14491368495|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533
07010|100581|/equities/bashi-media|SHANGHAICOMP||-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0420675527131|-3.1345194987759|-3.1911516095693|-3.1911516095693|-3.1911516095693|-3.2235017115865|-3.2405573985084|-3.252261580606|-3.252261580606|-3.252261580606||-3.252261580606|-3.2847350190963|-3.4135000630766|-3.4135000630766|-3.5349999053114|-3.5383333081265|-3.5642386123304|-3.5642386123304|-3.5741540375423|-3.6046156025674|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212||||-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6581156249706|-3.6947106435763|-3.6947106435763|-3.6947106435763|-3.6947106435763|-3.8946785214728|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|||3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2175430736926|3.1127690501158|3.1127690501158|2.971965651506|2.8994061734873|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.7746746967087|2.6324164812045|-3.3019668960662|-3.3019668960662|-3.3019668960662|-3.3019668960662|||||||-3.3019668960662|-3.4099631601011|-3.5894035822191|-3.9121151374489|-4.1417945277591|-4.1953272302835|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.4252350401596|-4.5310926952131|-4.5310926952131|-4.6489920658279|-4.6949910634545|-4.7455456779828|-4.8208590199464|-4.8208590199464|-4.8520656349387|-4.9261838862329|-4.9307600071065|-4.9947332596374|-5.0574812067429|-5.067201655538|-5.1618908173851||-5.1959897419934|-5.2038772261943|-5.2726414641633|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.3969921593478|4.3969921593478|4.1494357590996|4.0157327009744|4.0157327009744|4.0157327009744|4.0157327009744|4.0157327009744|4.0157327009744|4.0035917575168|3.9984354768647|3.9965948301833|3.9851055629034|3.9262283120971|3.8969205523444|3.8899116940976|3.8515684281986|3.837435688217|3.837435688217|3.837435688217|3.837435688217|3.8032617454612|3.7541795312126|3.707421719891|3.6993574432335|3.6642859304174|3.6308733450289|3.6154148961565|3.6037943921113|-3.8649879480277|-3.8649879480277|-3.8649879480277|-3.8649879480277|-3.9149866264037|-3.949985124554|-3.9516501579966|-3.9962779321368|-4.0275310319988|-4.0633679277729|-4.0881865032328|-4.0979849373646|-4.1142323102073|-4.1142323102073|||||||-4.1142323102073|-4.1142323102073|-4.1341470574357|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.1410248060936|-4.1985442219767|-4.1985442219767|-4.1985442219767|-4.1985442219767|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2596742365866|-4.2713047237428|-4.2797831662531|-4.3175367523162|-4.326415061096|-4.326415061096|-4.326415061096|-4.3737945017326|-4.386994037044|-4.4044378698004|-4.4393753939352|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905
07011|100281|/equities/bj-capital|SHANGHAICOMP||2.6733249031149|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8361704921799|-2.8429672161824|-2.8488524666634|-2.8531694137616|-2.8751474265163|-2.8751474265163|-2.8890526961293|-2.913391876111|-2.9135702538018|-2.9135702538018|-2.9384113867553|-2.9504571048719|-2.96828040423||-2.96828040423|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8366927213056|2.8366927213056|2.8358509170378|2.8358509170378|2.8358509170378|2.8358509170378|2.8358509170378|2.7870566036265|2.7846428251896|2.7846428251896|2.7846428251896|2.7846428251896||||2.7540475899018|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|||2.7173788645157|2.6993098632372|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.6789076586667|2.6742080158581|2.6742080158581|2.6742080158581|2.6635644641838|2.6613141361237|2.6613141361237|2.6523307537019|2.6523307537019|2.6523307537019|2.6503674956361|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|||||||2.6465873841684|2.5767637628362|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5581649432904|2.5374054920151|2.4776726841346|-2.695527369665|-2.695527369665|-2.735030512994|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.6197011198253|2.6024456913439|2.5788285528253||-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7337476983345|-2.7337476983345|-2.76194191141|-2.7649354555328|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6478677129495|-2.7866424677319|-2.7866424677319|-2.7866424677319|-2.7973805133443|-2.8248672158565|-2.8392969006792|-2.8803298599737|-2.8839875071158|-2.8839875071158|-2.903875003138|-2.9158950885613|-2.9158950885613|-2.9309945460248|-2.9349939553924|||||||-2.9522155091704|-2.9530172530745|-2.9611302949692|-2.9679225658604|-2.9754695335172|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-3.0163128045058|-3.038882894312|-3.038882894312|-3.038882894312|-3.038882894312|-3.038882894312|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.8979077964332|2.8979077964332|2.8893419933878|2.8626022286506|2.8267802736595
07012|100574|/equities/capital-dev|SHANGHAICOMP||-2.3280537140463|-2.3280537140463|-2.3280537140463|-2.3695041219497|-2.4133380298376|-2.4208788014093|-2.4208788014093|-2.4208788014093|-2.4208788014093|-2.4208788014093|-2.4208788014093|-2.4408008127599|-2.4408008127599|-2.4408008127599|-2.4420008559126|-2.4961120838477|-2.5267912010963|-2.574212429768|-2.6057915928697|-2.6397684418201|-2.7164094672202|-2.756565993097|-2.806740024649|-2.8369333644298||-2.8760370699992|-2.8861522109895|-2.957391371505|-2.9809904387445|-3.0711005717351|-3.1601117484916|-3.2145686009581|2.7916013792356|2.7916013792356|2.7916013792356|2.7916013792356|2.7916013792356|2.7916013792356|2.7078905453506|2.6909895462264|2.6283218112775|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523||||2.4396700068748|2.2701889060643|-2.5306926908431|-2.5306926908431|-2.5418807866769|-2.5654231047848|-2.5744730705365|-2.5744730705365|-2.5968627060208|-2.5968627060208|-2.5968627060208|-2.6342918039199|-2.6869909101986|-2.7172121134359|-2.7613467736331|-2.7798297585478|-2.7942553031699|||-2.8417530795699|-2.8417530795699|-2.8417530795699|-2.8417530795699|-2.870836882764|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.9387542439902|-2.9387542439902|-2.9625048585958|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|||||||-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.1338073523102|-3.1338073523102|2.7437210028966|2.7437210028966|2.7437210028966|2.7174678451043|2.5855197515997|-2.9918273698507|-2.9918273698507|-3.0525859871637|-3.0820815051941|-3.0820815051941|-3.1623128614324|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2449805994556|-3.2669513912021|-3.2669513912021|-3.2966126568912|-3.3134585230217||-3.3257318671164|-3.3257318671164|-3.3257318671164|-3.3480354211526|-3.3944837938632|-3.4555376515218|-3.4733751068986|-3.4887500615557|-3.5469445356219|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.6576316006723|-3.6884794773595|-3.7066438001545|-3.7651596778136|-3.8251774436348|-3.8684289742538|-3.8684289742538|-3.9549211582683|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-4.0043756338281|-4.0383648853148|-4.0383648853148|-4.0570721604918|-4.121755760699|-4.121755760699|-4.1513851510101|-4.1513851510101|-4.1513851510101|-4.1513851510101|-4.1513851510101|-4.1726501900414|-4.2346114271724|-4.2834570533527|-4.2982128450427|-4.2982128450427|-4.2982128450427|-4.3457920362721|-4.3942134833083|||||||-4.478570405614|-4.5169388236966|-4.5169388236966|-4.6060430145226|-4.6617142995157|-4.7052381656742|-4.7091535619206|-4.7640592313813|-4.8045103259668|-4.8666176937963|-4.8666176937963|-4.9173530365522|-4.9192809556916|-4.929756559155|-5.0308406498935|-5.0623343112177|-5.0623343112177|-5.1253715490971|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.2946244742024|4.2795828476602|4.1628697862287|4.1398554367114|3.9342837115447
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||-7.1627186023767|-7.1627186023767|-7.1627186023767|-7.1627186023767|-7.3530476431267|-7.3530476431267|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5549555228549|-7.6805060093489|-7.7638956115076|-7.9665506466041|-7.97394523177|-8.0038279643042|-8.1259200959717|-8.2399112283427|-8.2455076508118|-8.2455076508118||-8.2505641836141|-8.2756266481584|-8.46180742393|-8.599785970428|-8.7747620728043|-8.8197357286377|-8.886372896186|-8.9770810031797|-9.072312715308|-9.2229780182625|-9.2229780182625|-9.3877536439658|-9.5886149035296|-9.6412388071309|-9.8885987847922|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769||||-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-10.323440499553|-10.340976403389|-10.340976403389|-10.379974071884|9.1695305232977|9.1695305232977|||9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.0972559059963|9.0402846960343|8.8730937803362|8.5662156569267|8.5466856352224|8.5466856352224|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.3606604126001|7.786845210184|-9.6224101936201|-9.6224101936201|-9.6224101936201|-9.6224101936201|||||||-9.6224101936201|-9.6605057906933|-9.6605057906933|-10.048340235797|-10.539822431237|-10.6992471437|-10.990830339805|-11.213747329604|-11.213747329604|-11.213747329604|-11.213747329604|-11.213747329604|-11.213747329604|-11.576385784029|-11.910599773165|-11.910599773165|-12.265666185746|-12.445739943594|-12.586145557454|-12.586145557454|-12.586145557454|-12.637383369925|-12.779315423438|-12.839238960952|-13.249709958733|-13.504086399889|-13.504086399889|-13.776106314861||-13.776106314861|-13.776106314861|-14.081784995622|-14.331427715692|-14.628808072842|-14.749269590011|-14.749269590011|-14.825299855991|-15.064777344381|-15.307070718767|-15.307070718767|-15.481189236113|-15.791877200282|13.798407692878|13.798407692878|13.798407692878|13.798407692878|13.798407692878|13.798407692878|13.467553511957|13.467553511957|13.467553511957|13.467553511957|13.438948145287|12.771198255558|12.771198255558|12.771198255558|-13.728000035148|-13.728000035148|-13.728000035148|-13.848888783832|-14.048765665049|-14.212517426803|-14.275574549916|-14.395082960396|-14.422314813699|-14.621460732449|-14.710617084856|-14.710617084856|-14.710617084856|-14.710617084856|-14.710617084856|-15.029018953503|-16.167243510552|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.656829544263|13.454255153026|13.298616834576|12.949573671482|-15.383755028025|-15.383755028025|-15.383755028025|||||||-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.383755028025|-15.386803716974|-15.386803716974|-15.386803716974|-15.802003536574|-15.965154651278|-15.965154651278|-15.965154651278|-15.965154651278|-15.965154651278|-15.965154651278|-15.965154651278|-16.281857989298|-16.281857989298|-16.924286124957|13.768178859275|13.768178859275|13.768178859275|13.768178859275|12.539088106731|11.578987122221|11.568874041949|10.901943445101|10.901943445101|10.80521884636|10.80521884636|10.80521884636|10.80521884636|10.80521884636|10.80521884636|10.80521884636|10.80521884636|10.80521884636|10.80521884636
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||-6.430084372735|-6.430084372735|-6.430084372735|-6.4995381845103|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6860650719735|-6.6860650719735|-6.6860650719735|-6.6860650719735|-6.7684057489074|-6.8804508331789|-6.984389663115|-7.0251918200642|-7.0251918200642|-7.0251918200642|-7.033304177567|-7.033304177567|-7.033304177567|-7.033304177567||-7.033304177567|-7.033304177567|-7.2708998139393|-7.2708998139393|-7.2708998139393|-7.2708998139393|-7.2708998139393|-7.3916664574485|-7.3916664574485|-7.4429625376442|-7.5794031205419|-7.7054475217663|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632||||-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8381828493548|-7.8381828493548|-7.8381828493548|-7.8381828493548|-8.251869725593|-8.5009663363387|-8.5371848234523|-8.7003511010115|-8.7003511010115|-8.7948345672758|||-8.943149965303|-8.9675891506111|-8.9675891506111|-8.9675891506111|-8.9675891506111|-9.0467658426404|8.0998125124807|8.0998125124807|8.0998125124807|8.0998125124807|7.9697916296715|7.927546212805|7.8372736481965|7.6459552363776|7.6459552363776|7.5860616450203|7.3972902038243|7.3098103532516|7.3098103532516|7.3098103532516|7.3098103532516|7.3098103532516|7.3098103532516|7.2701692883823|7.2701692883823|7.2701692883823|7.2701692883823|7.1390769553023|6.9567520962641|6.5408357366904|-7.9727305081466|-7.9727305081466|-7.9727305081466|||||||-7.9727305081466|-7.9727305081466|-7.9727305081466|-8.3902559177721|-8.8430623364276|-9.0378468645752|-9.3603855915799|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.6545594764109|-10.007288516932|-10.046987283421|-10.383875198046|-10.540971988749|-10.617191255436|-10.67234687172|-10.67234687172|-10.67234687172|-10.839274187471|-10.938082451716|-11.18731392213|-11.283419238267|-11.283419238267|-11.283419238267||-11.283419238267|-11.283419238267|-11.283419238267|-11.307132573854|-11.374338421817|-11.374338421817|-11.374338421817|-11.570375691514|-11.69930665875|-11.91922975011|-12.137477349653|-12.235615300674|-12.235615300674|-12.235615300674|-12.235615300674|-12.334572844526|-12.415636597762|-12.52737380254|-12.777082138456|-12.947465127929|-12.947465127929|-12.947465127929|-13.147183517863|-13.287981938708|-13.499424033019|-13.769360229542|-13.867621869037|-14.294580214762|-14.603422369718|-14.665600359441|-14.665600359441|-14.665600359441|-14.665600359441|-14.665600359441|-14.665600359441|-15.160667909517|-15.646852984842|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|12.883287155258|||||||12.769207543385|12.013096301953|12.013096301953|10.670106535929|9.6501188606883|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.684408952315|-10.760353434627|-10.760353434627|-10.760353434627|-10.760353434627|-10.760353434627|-10.760353434627|-10.760353434627|-10.916513237041|-10.916513237041|-10.916513237041|-11.068348390837|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.8386092968279|9.6709218627457|9.6709218627457|9.6709218627457|9.6709218627457|9.6709218627457
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.286088871273|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129||13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|13.195212443129|12.801346972536|12.258718387893|12.050798513946|11.8692203125|11.856355623033|11.619283839096|11.40378647316||||11.40378647316|11.40378647316|11.40378647316|11.40378647316|11.40378647316|11.40378647316|11.39142921753|10.515476685842|10.431491698972|10.431491698972|10.431491698972|10.431491698972|10.431491698972|10.24572825378|10.24572825378|10.24572825378|10.24572825378|||10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.161269487494|10.161269487494|10.041965446597|9.981276876742|9.981276876742|9.981276876742|9.981276876742|9.7830858043105|9.7304142614538|9.7304142614538|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|8.7620475721705|8.5528304259367|-10.10949263349|-10.10949263349|-10.10949263349|||||||-10.10949263349|-10.10949263349|-10.10949263349|-10.10949263349|-10.523325228854|-10.728138897335|-11.048487051235|-11.294065391088|-11.294065391088|-11.294065391088|-11.294065391088|-11.294065391088|-11.294065391088|-11.518961547772|-11.832735245934|-11.855261689547|-12.239735318691|-12.304734567397|-12.304734567397|-12.399149527808|-12.460165940677|-12.634629049737|-13.16736517001|-13.53596194639|-13.912179558964|-14.033012323861|-14.033012323861|-14.033012323861||-14.033012323861|-14.033012323861|-14.033012323861|-14.076125071318|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.344436269662|12.344436269662|12.344436269662|12.344436269662|12.344436269662|12.344436269662|12.344436269662|12.257410765555|12.257410765555|12.257410765555|12.257410765555|12.257410765555|12.257410765555|12.229973419413|12.229973419413|12.229973419413|12.157748284059|12.035862374841|12.035862374841|11.97818059451|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.763974558949|-12.779972168737|-13.036079986154|-13.228246391627|-13.228246391627|-13.338607245919|-13.565119352867|-13.662354618234|-13.806505315748|-13.856672623916|-13.872969683854|-13.874410586057|||||||-13.951567336914|-13.953408052521|-13.976564780426|-13.993845293493|-13.993845293493|-14.130383674272|-14.523204158818|-14.600095220438|-14.600095220438|-14.600095220438|-14.63066121829|-14.776290435398|-14.924767144085|-15.045852537024|-15.346502484069|-15.599447556321|-15.751607969938|-16.076231086186|-16.304701314957|-16.533001302117|14.890801213854|14.890801213854|13.194778626356|12.206976565159|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.199855086209|12.187875326189|12.187875326189|12.187875326189|12.187875326189|12.04688281546|12.04688281546|11.91516340527
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||-2.3947557418996|-2.3947557418996|-2.3963952163253|-2.4009946297047|-2.4549939312799|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.536153099806|-2.5929478648315|-2.6421642836608|-2.6540714564895|-2.659302741777|-2.659302741777|-2.659302741777|-2.659302741777|-2.659302741777||-2.659302741777|-2.659302741777|-2.7486697904392|-2.7851885813391|-2.8379872262384|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3931674434338|2.3931674434338|2.3931674434338|2.2957417251439|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|-2.6699635660492||||-2.6699635660492|-2.6699635660492|-2.6699635660492|-2.6699635660492|-2.6699635660492|-2.7377372754771|-2.778596985468|-2.8495523136288|-2.8828358431028|-2.9003731166176|-2.9231923062329|-3.0624358608463|-3.2232619340926|-3.2897355220615|-3.3897062166862|2.8133812767187|2.8133812767187|||2.8133812767187|2.8133812767187|2.8133812767187|2.8133812767187|2.8133812767187|2.8133812767187|2.5582013242686|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|||||||-2.9280142754869|-3.048904879287|-3.1137831292717|-3.3425368293753|-3.5270825605617|-3.5270825605617|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.7135502276032|-3.8288892224504|-3.8288892224504|-3.9337658832551|-4.0714063854219|-4.0887849696479|-4.1284226258707|-4.1284226258707|-4.1284226258707|-4.241580654086|-4.3700896908854|-4.4500995797156|3.6047508761403|3.6047508761403|3.6047508761403||3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.6507756550453|-4.8464174225752|4.0767686863956|4.0767686863956|3.7807018575621|3.7807018575621|3.1802244514837|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.952440171722|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.6725540411383|2.6725540411383|2.5909303656346|-3.072770672953|-3.072770672953|-3.072770672953|-3.072770672953|-3.1025229757758|-3.1183588842255|-3.1458134935351|-3.1458134935351|-3.163681684385|-3.2140908753985|-3.2578786651419|||||||-3.29819855868|-3.3213317414034|-3.378146359204|-3.4451625974959|-3.4890695580715|-3.4997773313809|-3.4997773313809|-3.5386414952067|-3.5601572534538|-3.6390635990541|-3.654515163042|-3.7400168356386|-3.7911298470461|-3.8656999619762|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884
07018|100597|/equities/dynamic-power|SHANGHAICOMP||-3.8715927955067|-3.8715927955067|-3.8715927955067|-3.8845475113564|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9399434923551|-3.9699372317418|-3.9862934765753|-3.9862934765753|-3.9862934765753|-3.9862934765753|-3.9862934765753|-3.9862934765753|-3.9862934765753|-3.9862934765753|-3.9862934765753||-4.0064372682501|-4.0460413323431|-4.1778237804868|-4.2114707877347|-4.3288562750495|-4.3776180452414|-4.4484647055807|-4.4498144005473|-4.4498144005473|-4.4498144005473|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565||||-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.5502799086116|-4.5502799086116|-4.5502799086116|-4.5502799086116|-4.8225333218599|-4.9178148910761|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|||4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.2930484592028|4.2172761558501|4.1703069341412|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|3.7388496850717|3.5122009617131|3.5122009617131|3.5122009617131|3.510779100661|-4.235180815878|-4.235180815878|-4.235180815878|-4.235180815878|-4.235180815878|||||||-4.235180815878|-4.235180815878|-4.2868676547899|-4.4831862587282|-4.7179845459538|-4.7660941423395|-4.9917714398679|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.4133187174139|-5.6309097739654|-5.6521218057691|-5.8384689220918|-5.9382985575478|-6.0653318810773|-6.2359239975956|-6.267693616764|-6.2774373975245|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821||5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.2995273501372|5.2995273501372|5.2995273501372|5.2995273501372|5.2995273501372|5.2995273501372|5.2889193330314|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6994056262699|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|-5.5698866018955|||||||-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.600748409869|-5.6597204363365|-5.7041340576299|-5.7762597387243|-5.8041904813699|-5.8041904813699|-5.8041904813699|-5.8352352609668|-5.8352352609668|-5.9069282203288|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||-3.5098190883634|-3.5098190883634|-3.5098190883634|-3.5742435433067|-3.6508260543255|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.7617027385821|-3.8052251850886|-3.8758057792234|-3.9140375864416|-3.9140375864416|-3.9140375864416|-3.9140375864416|-3.9140375864416|-3.9140375864416||-3.9140375864416|-3.9140375864416|-4.0283752030697|-4.0893056863509|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.6883466047372|3.6883466047372|3.6664960828451|3.5744402637115|3.5104890256051|3.4878877937209|3.4878877937209|3.476896975513|3.476896975513|3.476896975513|3.4370951481754|3.4370951481754||||3.3734391473063|3.2265989805071|-3.7481577517757|-3.7481577517757|-3.7481577517757|-3.7481577517757|-3.7481577517757|-3.8041962369384|-3.8041962369384|-3.8041962369384|-3.8041962369384|-3.9591069866222|-4.0423410920083|-4.0981567466457|3.7177639220674|3.7177639220674|3.7177639220674|||3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.6030710775012|3.145865524632|3.145865524632|3.145865524632|3.1326283755372|3.1289826489375|3.1289826489375|3.1289826489375|-3.8361853986901|-3.8361853986901|-3.8361853986901|-3.8361853986901|-3.8361853986901|-3.8361853986901|||||||-3.8361853986901|-3.8361853986901|-3.8985393875089|-4.1411547918283|-4.3113638244983|-4.3113638244983|-4.535404254211|4.0141712150606|4.0141712150606|4.0141712150606|3.8374124325682|-4.3317127814791|-4.3317127814791|-4.4169032166293|-4.4614853473714|-4.4614853473714|-4.5660950179686|-4.624808678876|-4.624808678876|-4.6309367583252|-4.6309367583252|-4.6310406709222|-4.6600452026292|-4.6850503639562|-4.7411670901359|-4.7490743241907|-4.790082834628|-4.8023140413527||-4.8792380473088|-4.8871458544495|-4.8871458544495|-4.9196061838735|-4.9617849443874|-5.0914274955812|-5.1271417168581|-5.2034907636602|-5.2755452325564|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3795047524725|-5.4366718666592|-5.4840796674665|-5.7567553217075|-5.7686169075593|-5.8868110002834|5.3931887326878|4.8557655213322|4.3708579792688|4.3708579792688|4.3708579792688|4.3298421981279|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.7209616127053|-4.7227352926509|-4.7308170607108|-4.7481299561945|-4.8007000996765|-4.8895678290855|-4.8895678290855|-4.8895678290855|-4.935075548968|-5.0011950109637|||||||-5.0483271455368|-5.0483271455368|-5.0803634696095|-5.1709597434036|-5.1716218883718|-5.2123575668561|-5.2448419444018|-5.2785084767907|-5.2785084767907|-5.2944539701242|-5.2982820311408|-5.4019800335413|-5.4141727796609|-5.4141727796609|-5.4551921278696|-5.5943113941298|-5.5943113941298|-5.6664569795514|-5.7677247686623|-5.7677247686623|-5.950249769449|-6.0600902815084|-6.0600902815084|-6.0600902815084|-6.0600902815084|-6.135655908609|-6.2379509396294|-6.2971676397036|-6.397408384715|-6.5414919964012|-6.5414919964012|-6.5711023930639|-6.5728915404313|-6.5848794724139|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.4931432957742|5.4157151375979|5.3206927506481
07020|100304|/equities/gehua-catv|SHANGHAICOMP||-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.3769596031926|-6.5216216435722|-6.624024032519|-6.7689155726143|-6.7737949853151|-6.7931055233444|-6.8340062748023|-6.845936588691|-6.845936588691|-6.845936588691||-6.845936588691|-6.8815961460784|-7.012043590649|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817||||6.4570897518831|6.2773221001843|-6.87951083148|-6.87951083148|-6.87951083148|-6.87951083148|-6.9061231874147|-7.0023589159293|-7.0104446985163|-7.0104446985163|-7.0104446985163|-7.1138271863634|-7.2092488289772|-7.2092488289772|-7.2092488289772|-7.2408317196036|-7.2948131945028|||-7.4331254855675|-7.4875728242249|-7.4875728242249|-7.4875728242249|-7.5456365603707|-7.59681858161|6.8360991058904|6.8360991058904|6.8360991058904|6.8360991058904|6.6889988380625|6.6644432763208|6.5688257725094|6.5098362115967|6.5098362115967|6.5098362115967|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.3775287460899|6.3214523180161|6.3214523180161|6.3214523180161|6.2938358368514|6.1648174990149|-7.1138165696835|-7.1138165696835|-7.1138165696835|-7.1138165696835|||||||-7.1138165696835|-7.1138165696835|-7.1138165696835|-7.1420183694336|-7.4700201921963|-7.5189114602963|6.7429399230293|6.7429399230293|6.7429399230293|6.7429399230293|6.4777111718182|-7.343998679761|-7.343998679761|-7.5083316799049|-7.5660266047206|-7.5660266047206|-7.7305851915905|-7.7934281538404|-7.8699200628507|-7.9076891738295|-7.9624322871499|-7.9760359636207|-8.0517065647862|-8.1202294168231|-8.2642108945872|-8.2642108945872|-8.2642108945872|-8.2642108945872||-8.2642108945872|-8.2642108945872|-8.2919009028569|-8.4204457135879|-8.4482728476749|-8.6541922882117|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|7.9042176608766|7.8135748311905|7.7471294376408|7.7471294376408|7.7471294376408|7.7471294376408|7.7471294376408|7.7471294376408|7.7384769621993|7.6849744257557|7.5616376860526|7.4240419316718|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8826117064634|-7.9745684758468|-8.0489652571461|-8.1438501341896|-8.1620555170992|-8.1639307868468|-8.1639307868468|-8.1639307868468|-8.1738119800872|-8.1897910656737|||||||-8.2486568095736|-8.2496184643167|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.3131703871878|-8.3131703871878|-8.3131703871878|-8.3131703871878|-8.5063004778924|-8.5425567943853|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6384487371089|-8.6875013408514|-8.6875013408514|-8.6875013408514|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||-6.2166234596008|-6.2166234596008|-6.2166234596008|-6.2166234596008|-6.2951374168125|-6.3484859858317|-6.5433175469287|-6.7425752110887|-6.8384168620031|-6.8493521208146|-6.9009467754738|-6.9954964224913|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915||6.3598256510915|6.3598256510915|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.2880989778469|6.2880989778469|6.2880989778469|6.2880989778469|6.2880989778469|6.2880989778469|6.2598754845076|6.2598754845076|6.1143063132424|5.9520067180151||||-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|5.9643855624387|5.9643855624387|5.9643855624387|5.9643855624387|5.9643855624387|5.9643855624387|||5.7215395826972|5.5917106092944|5.4852340421162|5.2981330216125|5.2981330216125|5.2981330216125|5.2751476036393|5.2735567653898|5.2735567653898|5.2735567653898|5.214638031648|5.214638031648|5.1523758715241|5.0365286211006|4.9772539778807|4.9297266717595|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9116025645934|4.9116025645934|4.9116025645934|4.7928915773721|-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.5057421623712|||||||-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.7830469541025|-5.9233855331686|-6.0726507598324|-6.073580063361|-6.073580063361|-6.073580063361|-6.073580063361|-6.073580063361|-6.073580063361|-6.1884222703709|-6.215706322607|-6.215706322607|-6.4085623666275|-6.5111806574385|-6.5827441579249|-6.5827441579249|-6.5827441579249|-6.585827020158|-6.6181410720498|-6.7201567414238|-6.80851120022|-6.80851120022|-6.80851120022|-6.80851120022||-6.80851120022|-6.80851120022|-6.80851120022|-6.8883458140499|-7.0053845514861|-7.0549807977784|-7.0549807977784|-7.1017664597491|-7.1017664597491|-7.2147406125576|-7.3686003712052|-7.4345563282828|-7.4583957316986|-7.4948840011613|-7.4954266404064|-7.6285894530507|-7.6285894530507|-7.6285894530507|-7.694543986132|-7.7989373787799|-7.9221528751495|-8.0173921566145|-8.1315468131322|-8.1366008283202|-8.1366008283202|-8.2551118004658|-8.2562355055122|-8.3052615869607|-8.3215578029878|-8.3215578029878|-8.3300641322939|-8.393404777934|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4567941441968|-8.4895037785948|-8.4895037785948|-8.4895037785948|-8.4895037785948|-8.4895037785948|-8.5452518099842|-8.5452518099842|-8.7175020767911|-8.723733786756|-8.723733786756|-8.723733786756|-9.0024821537669|-9.2433133410012|-9.493126159089|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|||||||-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.6359124137048|-9.7021257030836|-9.8212499737598|-9.8986117177382|-9.9391498218808|-9.9391498218808|-10.033499467244|-10.156110644197|-10.348527201699|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4668634910196|9.4131029469989
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||-3.2483571267512|-3.2483571267512|-3.2787587394516|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|2.7959658748167|-3.218128677472|-3.218128677472|-3.2465785754861|-3.2465785754861|-3.2539761478307|-3.3049734096397|-3.3269318404169|-3.3269318404169|-3.3269318404169||-3.3410268833573|-3.3410268833573|-3.4878075973121|-3.5314528959689|-3.6632809658511|-3.7097566811756|-3.794174058406|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559||||-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8838214399539|-4.2348014780904|3.8429464767664|3.8429464767664|3.8429464767664|3.8429464767664|3.8429464767664|||3.8429464767664|3.8429464767664|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.6901052611746|3.6367836680321|3.5514261950286|3.431029080156|3.386208597529|3.386208597529|3.2913427923654|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.0966040100693|-3.8243355550294|-3.8243355550294|-3.8243355550294|-3.8243355550294|-3.8243355550294|||||||-3.8243355550294|-3.9970393884982|-4.2305993491638|-4.6667771664182|-4.9408634069805|-5.0309594078466|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.4503198390861|-5.6457654848093|-5.6457654848093|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775||-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.8590395149001|-5.8687803040392|-5.8687803040392|-5.8687803040392|-5.8687803040392|-5.8687803040392|-5.9553116439059|-5.9917129740496|-5.9917129740496|-5.9917129740496|-5.9917129740496|-5.9917129740496|-5.9917129740496|-6.062458751972|-6.0677320674343|-6.0819243540679|-6.1406096718649|-6.1406096718649|-6.1406096718649|-6.21678821488|-6.2314053131693|-6.2314053131693|-6.3148945518724|-6.323216459088|-6.3741292654723|-6.431473756094|-6.431473756094|-6.431473756094|-6.4905261996269|-6.5828071173562|-6.6292300286705|-6.6894814603632|-6.6894814603632|-6.8266459430925|-6.9462730581752|-7.0703036448681|-7.2003372136447|-7.2242635558814|-7.3297374856439|-7.4124858260118|-7.7088731792197|-8.021525703826|-8.4683618401581|6.6511581386689|6.6511581386689|6.0284197587703|6.0284197587703|6.0284197587703|5.9458270213897|5.9458270213897|5.9298078640627|5.8231045754545|5.8231045754545|5.8231045754545|5.8231045754545|5.8231045754545|5.8231045754545|||||||5.7528942726048|5.6354377956293|5.5665975644746|5.5178862230158|5.252095846796|-5.9046523307949|-5.9046523307949|-5.9046523307949|-5.9046523307949|-5.9046523307949|-5.9046523307949|-5.9385028652781|-6.0288919135855|-6.1682134916304|-6.2241260265772|-6.2640069958329|-6.2640069958329|-6.2640069958329|-6.2640069958329|-6.2640069958329|-6.3255610210703|-6.3255610210703|-6.3255610210703|-6.3255610210703|-6.3255610210703|-6.4511790256816|-6.4745679287458|-6.4745679287458|-6.4745679287458|-6.4745679287458|-6.4745679287458|-6.4745679287458|-6.6045198074474|5.6859125788628|5.6859125788628|5.6859125788628|5.5432361425756|5.5246656909798|5.5246656909798|5.5246656909798|5.5246656909798|5.5246656909798|5.4896286610337|5.2906985419295|5.2752204622717
07023|101044|/equities/haohua-energy|SHANGHAICOMP||-9.703490950898|-9.741100870057|-9.8217784414513|-9.9424425184264|-9.9424425184264|-10.016602946601|-10.114255035851|-10.114255035851|-10.114255035851|-10.114255035851|-10.114255035851|-10.114255035851|-10.135283246011|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625||9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|9.3911677343625|8.964075139604|8.701451164511|8.701451164511|8.6710570189988|8.6493290968926|8.6493290968926|8.5320322853759|8.2700358344929|8.1150401382332|7.7750443119346|7.7295123253448||||7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.6861248716362|7.5045834365429|7.4728701713948|7.4130503075688|7.4130503075688|7.4028336093789|7.1587041799631|7.0185601649909|6.9406225613123|||6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.3700914815184|6.3602140734848|6.3602140734848|6.3602140734848|||||||6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|5.8741268924273|-6.6336703590654|-6.6336703590654|-6.6385227631753|-6.8400251016821|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.2502127099794|6.1368308425928|6.1368308425928||6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.0280204091975|6.0280204091975|6.0280204091975|6.0280204091975|6.0280204091975|6.0280204091975|5.9583559604164|5.9406861664921|5.9406861664921|5.8674291109674|5.8538102546922|5.7831224511721|5.6812472421436|5.6439472165261|5.6439472165261|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.0593494063847|-6.0637215912599|-6.0759833622556|-6.0759833622556|-6.0759833622556|-6.0759833622556|-6.0759833622556|-6.0759833622556|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|||||||5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.6963352362543|5.6963352362543|5.5853721742531|5.5370804076614|5.5242337198581|5.5242337198581|5.5242337198581|5.5242337198581|5.4947043228509|5.4746713161868|5.39130157899|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.8306531868111|-5.8306531868111|-5.9340590328784|-6.1145099899075|-6.1154442565556|-6.1154442565556|-6.1593825041051|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.839833770251|5.839833770251|5.801034103172
07024|100562|/equities/bj-hualian|SHANGHAICOMP||3.6286784754538|3.6286784754538|3.6286784754538|3.5074157707355|3.5074157707355|3.5074157707355|3.5074157707355|3.5074157707355|3.5074157707355|3.4071285054045|3.3656984087446|-3.73627098333|-3.73627098333|-3.73627098333|-3.8180788703666|-3.9100876989084|-3.9517640208886|-4.0047106775136|-4.0047106775136|-4.0047106775136|-4.0813451511431|-4.1131612838163|-4.1595201802418|-4.1595201802418||-4.204530939664|-4.204530939664|-4.2678121694874|-4.2953468571053|-4.3193789188197|-4.3193789188197|-4.3467691781084|-4.3467691781084|-4.3467691781084|-4.3467691781084|-4.4202990534086|-4.5003323689852|-4.6003690445593|-4.6138739239438|-4.6138739239438|-4.6138739239438|-4.6454156914534|-4.680461728924|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124||||-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.690996517412|-4.8055517691949|-4.8987731894498|-4.8987731894498|-4.8987731894498|-4.8987731894498|-4.991414834023|4.0804585985067|4.0804585985067|4.0804585985067|4.0804585985067|4.0804585985067|||4.0804585985067|4.0804585985067|4.0804585985067|4.0804585985067|4.0745657751267|4.0745657751267|4.0745657751267|3.7643563763356|3.7643563763356|3.7643563763356|3.7592849749167|3.7558723045543|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7050902113305|3.6873225089562|3.5648025270581|-4.3219607650025|||||||-4.3219607650025|-4.3219607650025|-4.3219607650025|-4.3810674149442|-4.5856304123058|4.1516952490826|4.1516952490826|4.1516952490826|4.1516952490826|4.1491058641031|-4.5904722232612|-4.5904722232612|-4.5904722232612|-4.7049693287514|-4.8171882034565|-4.8302091891263|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054||4.4951817901902|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8991745886973|-4.9086722956973|-4.9086722956973|-4.9096358735117|-4.9579288649066|-4.9782542307623|-5.0052828081723|-5.0397585772006|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.7854333380657|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.2467141680465|-5.313571141003|-5.3234123365067|-5.3793470744714|-5.4377738198657|-5.4377738198657|-5.467251758151|-5.467251758151|-5.5241685756629|-5.5718540492527|||||||-5.6175359196713|-5.6175359196713|-5.6850399382965|-5.8344888033752|-5.8855432473161|-5.9194927174226|-6.0338807324983|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|-6.3172581864712|-6.3172581864712|-6.3172581864712|5.638602076491|5.055113592104|4.923459280813|4.8855101943946
07025|100721|/equities/jingneng-power|SHANGHAICOMP||3.2146372337674|3.2146372337674|3.2146372337674|3.2146372337674|-3.4374240475436|-3.4374240475436|-3.4374240475436|-3.4374240475436|-3.4374240475436|-3.4374240475436|-3.4374240475436|-3.4374240475436|-3.4421378459688|-3.4595976103407|-3.4745529083258|-3.4778365854694|-3.4931517711694|-3.4977181668408|-3.4977181668408|-3.5685757525903|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197||3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197||||3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2564541854939|3.2564541854939|3.2471713002613|3.220190332564|||3.1702114986405|3.1146793417384|3.0863104586524|3.0486782529533|3.0036151250425|3.0036151250425|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|2.9825077583715|2.9769254700542|2.9769254700542|2.9769254700542|2.9769254700542|2.9482505206929|2.9286115572041|2.8734573970443|2.8271748633524|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|||||||-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|2.7926302152876|2.7926302152876|2.7926302152876|2.7926302152876|2.7926302152876|2.7490335921451|2.6522594933162|-2.9869018081224|-2.9869018081224|-3.0415576567689|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385||-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9030423993541|2.8850471172811|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.823534700984|2.8157004970094|2.8157004970094|2.8157004970094|2.8157004970094|2.8157004970094|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0199688580983|-3.0410766366845|-3.0506406364315|-3.0896006091295|-3.121111911984|-3.121111911984|-3.1306130818647|-3.1306130818647|-3.1306130818647|-3.1956811538584|-3.2307568249048|||||||-3.2513964768848|-3.2648849880917|-3.2793167869496|-3.2920185769319|-3.3000205716292|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.3310621890632|-3.3389908336735|-3.3389908336735|-3.3389908336735|-3.3389908336735|-3.3389908336735|-3.3611009411389|-3.4078900474502|-3.4365444203431|-3.5761604066485|-3.6701782142447|-3.7174202640109|-3.7797162850762|-3.7797162850762|-3.8074625421525|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||-2.6166241411997|-2.6166241411997|-2.6166241411997|-2.7040266863321|-2.7550296774412|-2.7816996431908|-2.818957899321|-2.818957899321|-2.818957899321|-2.818957899321|-2.818957899321|-2.818957899321|-2.818957899321|-2.818957899321|-2.8432865653975|-2.9203184881191|-2.957020459173|-3.0628004842311|-3.1036671988732|-3.1085191427079|-3.1644658179644|-3.2199619182352|-3.2419282620341|-3.2419282620341||-3.2626980085274|-3.3324421267929|-3.4082690456645|-3.4208545264421|-3.5003940062189|-3.5843266730468|-3.6087403874884|-3.6087403874884|-3.6087403874884|-3.633044889822|-3.6458747101709|-3.6458747101709|-3.6458747101709|-3.6458747101709|-3.6814502346277|-3.6814502346277|-3.6905002977847|-3.7238892345958|-3.7915436988995|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284||||-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8792724347811|-3.8836360746734|-3.9316941934855|-3.9316941934855|-3.9316941934855|-3.9316941934855|-4.0379936118956|-4.056315696428|-4.056315696428|-4.056315696428|-4.056315696428|-4.056315696428|||-4.056315696428|-4.056315696428|-4.056315696428|-4.056315696428|-4.0747952330882|-4.1097724822688|3.7114296469052|3.7114296469052|3.7114296469052|3.7114296469052|3.69769949747|3.6874436518978|3.6521597329589|3.6352265813181|3.6352265813181|3.6352265813181|3.6352265813181|3.5163628501173|3.4179748513048|3.4179748513048|3.4179748513048|3.4179748513048|3.4179748513048|3.4138611000716|3.4026061362616|3.4026061362616|3.3462291234722|3.3108101944118|3.2047891064915|-3.7928636188079|-3.7928636188079|-3.7928636188079|-3.7928636188079|||||||-3.7928636188079|-3.7928636188079|-3.7928636188079|-3.8231817610583|-4.0146464515087|-4.1751627975434|-4.2890696452425|-4.407855277411|-4.548318987087|-4.548318987087|-4.548318987087|-4.548318987087|-4.548318987087|-4.637576982926|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2329600328111|-4.5775737634909||-4.5775737634909|-4.5775737634909|-4.5775737634909|-4.5880724532765|-4.5880724532765|-4.5880724532765|-4.5880724532765|-4.5880724532765|-4.6134138751208|-4.6471265077789|-4.7232118945007|-4.7232118945007|-4.7232118945007|-4.7443359666553|-4.7443359666553|-4.7443359666553|-4.7443359666553|-4.7670399671889|-4.7767110937278|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.542541669469|4.4644906241154|4.4055452565854|4.3962287025326|4.3962287025326|4.3639860041192|4.3639860041192|4.3216509959489|4.25560557016|4.25560557016|4.25560557016|4.25560557016|4.212339656974|-4.6395244433756|-4.6395244433756|-4.6395244433756|-4.6395244433756|-4.7272493656339|-4.8012334868572|-4.8012334868572|-4.8891483197898|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|||||||4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5794391610337|4.5468842713179|-5.0137530318731|-5.0137530318731|-5.0365791580008|-5.0365791580008|-5.0365791580008|-5.0365791580008|-5.0365791580008|-5.1034211870616|-5.1123506793113|-5.1123506793113|-5.1123506793113|-5.1123506793113|-5.1392786247567|-5.1925317692575|-5.2478129254245|-5.3003478432655|-5.3829600929919|-5.3829600929919|-5.4349557161003|-5.4688396453493|-5.5003777609526|-5.6387529490456|-5.652472734214|-5.652472734214|-5.714414039984|-5.7515089149145|-5.7515089149145|-5.7515089149145|-5.7515089149145|-5.7515089149145|-5.7515089149145|-5.7515089149145
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.67968492207|-26.67968492207|-26.67968492207|-27.277427564033|-27.458809095365|-27.593675831669|-27.744629446924|-27.744629446924|-27.744629446924|-27.744629446924|-28.18736666249|-28.405962292869|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015||-28.45547559015|-28.849416809524|-29.528796705102|-29.879774023531|-30.164991446154|-30.164991446154|-30.164991446154|-30.333879863572|-30.46336976019|-30.46336976019|-30.794300089583|-31.463110511286|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|28.608981665121|27.730534933393||||-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-31.763344996567|28.713720140075|28.713720140075|28.713720140075|28.713720140075|28.713720140075|||28.713720140075|28.713720140075|28.713720140075|28.184836136514|28.184836136514|28.184836136514|28.184836136514|28.184836136514|28.184836136514|28.07648599061|27.797761783695|27.733624521997|27.653797537901|27.653797537901|27.653797537901|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|25.926692925148|25.370770730633|25.006412071275|-29.822208637968|-29.822208637968|-29.822208637968|-29.822208637968|||||||-29.822208637968|-29.822208637968|-29.822208637968|-30.042454661016|-31.338282520113|-31.795870284833|-32.845410537496|-33.718235015621|-34.005674732896|-34.005674732896|-34.005674732896|-34.005674732896|-34.047415933313|-35.436573568651|-36.169906152704|-36.169906152704|-37.47322815151|-37.730467598759|-37.730467598759|-38.017185627446|-38.162428576665|-38.539365458176|-39.292628261431|-39.384030418246|-39.833367538285|-40.079298655007|-40.306879431277|-40.306879431277||-40.306879431277|-40.306879431277|-40.306879431277|-40.541531675689|-40.68836839291|-40.964298434749|-41.263663393143|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.529762702922|38.160290247577|37.831989825189|37.57110040764|37.276221361204|36.709410549736|36.709410549736|36.527709301607|36.527709301607|36.527709301607|36.527709301607|36.355789723546|36.114740014773|36.114740014773|36.114740014773|36.053847978446|36.053847978446|36.053847978446|35.941498330272|35.819998373628|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|||||||34.726474701935|34.127193172303|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.803119396575|32.573940170918|32.573940170918|32.573940170918|32.573940170918|32.573940170918|32.573940170918
07028|101095|/equities/bj-north-star|SHANGHAICOMP||-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.5124083903579|-1.5676759776306|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.5943274160063|-1.6820304150753|-1.7300338276418|-1.7661487005587|-1.7729430090979|-1.7804922408081|-1.7888802760416|-1.7994818488234|-1.7994818488234|-1.806090955323||-1.8232604628065|-1.8232604628065|-1.8584437200043|-1.8584437200043|-1.8584437200043|-1.9032707952364|-1.9153008287597|1.6997089191552|1.6997089191552|1.6997089191552|1.6997089191552|1.6997089191552|1.6997089191552|1.6892085431383|1.6892085431383|1.6818984016628|1.621553730617|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969||||1.6134908710969|1.6122120988648|-1.8030834998885|-1.8030834998885|-1.8030834998885|-1.8167594501486|-1.8401424329979|-1.8401424329979|-1.8401424329979|-1.8401424329979|-1.8451582305413|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|||1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6941354403098|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|||||||-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9333249126041|-2.0331788995339|1.7727381519066|1.7727381519066|1.7727381519066|1.7727381519066|1.7591534313875|1.6879482862373|-1.90247122704|-1.90247122704|-1.9271903309448|-1.953629954757|-1.953629954757|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9975396959316|-2.0072663325217|-2.0192501901882|-2.0192501901882|-2.0192501901882|-2.0192501901882||-2.0192501901882|-2.0192501901882|-2.0192501901882|-2.0402779843296|-2.0536422095791|-2.0923802744564|-2.1032002713081|-2.1173913125167|-2.1173913125167|-2.1173913125167|-2.1173913125167|-2.1173913125167|-2.1173913125167|-2.1173913125167|-2.1173913125167|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9759803927309|1.9431241074176|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1299106351123|-2.1351983389719|-2.1351983389719|-2.1479981565325|-2.1711090564561|-2.1745656331195|-2.1884062643199|-2.199081839768|-2.199081839768|-2.2256464843926|-2.2407183255285|||||||-2.2680203611685|-2.2834820123162|-2.2834820123162|-2.2944243850141|-2.3058357023775|-2.3058357023775|-2.3058357023775|-2.3181507083641|-2.3296118282462|-2.350679731279|-2.3507552013457|-2.3769501431849|-2.3910557676318|-2.3995062961581|-2.4311181455192|-2.4633557449811|-2.4633557449811|-2.493173044151|-2.5316951338964|-2.5316951338964|-2.5727031766668|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2826500885825|2.2679631775226|2.2679631775226|2.2366257051192|2.2129175640435|2.162130591747
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||-16.564313067606|-16.564313067606|-16.564313067606|-16.564313067606|-16.564313067606|-18.407014570425|-18.715571096418|-19.183412422602|-19.733792055386|-19.976435172048|-20.022664262093|-20.022664262093|-20.022664262093|-20.022664262093|-20.700738166479|-21.308043187093|-21.928305520799|-21.928305520799|-21.928305520799|-21.928305520799|-21.928305520799|-21.928305520799|-21.928305520799|-21.928305520799||-21.928305520799|-22.773671987086|-23.592413454618|-23.596571001041|-24.138386393913|-24.138386393913|-24.138386393913|-24.138386393913|-24.138386393913|-24.138386393913|-24.815428894238|-25.941765182641|-25.941765182641|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403||||-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.347631660803|-27.582923588602|21.80075509242|21.80075509242|21.80075509242|21.80075509242|21.80075509242|||21.80075509242|21.80075509242|21.80075509242|19.821950352763|-26.168580416574|-26.168580416574|-27.477311323897|22.781072007734|22.781072007734|22.781072007734|22.781072007734|21.695080716431|20.915089244114|20.616788219505|20.616788219505|20.616788219505|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.043460872702|18.82217844651|-23.923113259697|-23.923113259697|-23.923113259697|-23.923113259697|||||||-23.923113259697|-23.923113259697|-23.923113259697|-24.312903096305|-25.924892507247|-26.668214782798|-27.389127714461|-28.463474466874|-29.458860717961|-29.632140271061|-29.632140271061|-29.632140271061|-30.574045305112|-31.600049368385|-32.777833161357|-32.897036960394|-33.882819629014|-34.514798985919|-35.446998873243|-36.169998688708|-36.579444085239|-36.678825761078|-37.502585306431|-38.478427558767|-39.978251516408|-42.000838451459|-44.949818907925|-47.113003782079||-47.113003782079|-47.113003782079|-47.113003782079|-48.497780750907|-50.868644448029|-51.65209082702|-51.65209082702|-53.61843532036|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.07068943483|45.07068943483|44.57520955914|43.560715677367|43.560715677367|43.560715677367|43.560715677367|40.353573483479|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-50.408248515304|-51.366942294633|-52.267214178788|-52.267214178788|-52.556904236197|-53.794894765615|-54.808771741389|-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|||||||-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|-56.911088006669|-58.851763638052|-59.76029301594|-60.683659033756|-62.07462041111|-63.815691176733|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-65.341300293541|-65.341300293541|-68.400767181989|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||-3.1368943421624|-3.1368943421624|-3.1368943421624|-3.1837714875828|-3.2253016592276|-3.2592241235588|-3.2946933980356|-3.3296882217039|-3.3296882217039|-3.3296882217039|-3.3296882217039|-3.3824312758566|-3.3932569371463|-3.4713964977531|-3.4998849540582|-3.691538880228|-3.7161542684491|-3.8568380442654|-3.8792645365436|-3.9680718084661|-3.9722072448818|3.3565058814362|3.3565058814362|3.3565058814362||3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.3565058814362|3.1242857071095|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751||||-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.6726888168656|-3.7498009691517|-3.7498009691517|-3.8153344536137|-3.9459270663076|-4.0943634848918|-4.149292678869|-4.2047696855733|-4.2375218898134|-4.2628021273432|||-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3504703741903|-4.3910782449372|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|||||||-4.4572401520359|-4.6919334858378|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-5.0338643066484|-5.2559606225842|-5.3316229086843|-5.6462477292978|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941||4.9881570842941|4.7843233182871|-5.4207939038208|-5.5097709639791|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5746031018892|-5.6134479810572|-5.6516089229425|-5.6856764719045|-5.7224184854335|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2812528281789|5.2347253063631|5.1571918715313|5.1571918715313|4.8650253224411|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3208015679765|-5.3921007932763|-5.3921007932763|-5.4117786422417|-5.5080872393367|-5.5827002791119|-5.5827002791119|-5.5830251968879|-5.5830251968879|-5.6572502759848|-5.7233108892268|||||||-5.7233108892268|-5.7233108892268|-5.7233108892268|-5.7474910764627|-5.7474910764627|-5.7474910764627|-5.7872120835971|-5.8626067403939|-5.8626067403939|-5.8626067403939|-5.8626067403939|-5.8916484696911|-5.8916484696911|-5.8916484696911|-6.006294398549|-6.006294398549|-6.1975496400758|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.3493060441493|5.2820067241986|4.7311185019104|-5.2180479835793|-5.2180479835793|-5.2180479835793|-5.2180479835793|-5.2180479835793|-5.4356089246852|-5.6752529942377|-5.6752529942377|-5.6752529942377
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||-3.978958346335|-3.978958346335|-3.978958346335|-3.978958346335|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0018242796777|-4.0625825017159|-4.0900916754608|-4.1284353136359|-4.1671502589449|-4.1957224341747|-4.2080248696403|-4.219472022277|-4.2488578507435|-4.2659983276192||-4.2659983276192|-4.2659983276192|-4.3794424665044|-4.3899361703209|-4.4377070371102|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.2127640787247|4.179817616808|4.179817616808|4.179817616808|4.179817616808|4.179817616808|4.179817616808|4.1626787388251|4.1626787388251|4.1626787388251|4.1626787388251||||4.0629765947577|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|4.0366981248093|4.0366981248093|4.0366981248093|4.0366981248093|4.0366981248093|4.0366981248093|||4.0152201365577|3.9669114429803|3.9193459439114|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.8848514709466|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|||||||-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2146126107102|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.4417698845653|-4.5374321743035|-4.5374321743035|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6704534692268|-4.686764938927|-4.686764938927|-4.686764938927|-4.686764938927||-4.686764938927|-4.686764938927|-4.686764938927|-4.686764938927|-4.7214053552419|-4.750006613058|-4.750006613058|-4.779451671488|-4.8282796710143|-4.8908663954348|-4.9392958974409|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9723832439334|-5.027092517631|-5.0945470478984|-5.1178300277892|-5.1653668766224|-5.1892965242822|-5.2521969438034|-5.2521969438034|-5.2521969438034|-5.2741076549377|||||||-5.3375274139294|-5.3375274139294|-5.3375274139294|-5.4011416653405|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4695632265315|-5.5588084276193|-5.5588084276193|-5.5588084276193|-5.5588084276193|-5.5588084276193|-5.6009368486613|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1122028897634|5.0546699177812|5.0018554938712|4.9898394227997
07032|101051|/equities/sifang-auto|SHANGHAICOMP||17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.288789929458|17.09643235638|16.904369729915|16.560410281197|16.210564176109|16.210564176109||16.210564176109|16.210564176109|16.210564176109|15.891312778367|15.891312778367|15.891312778367|15.891312778367|15.891312778367|15.891312778367|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.86318158654|15.500201962034|15.236335937226|14.790372415874|-16.549852252149|-16.549852252149|-16.549852252149||||-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|||-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|15.185102679136|15.185102679136|15.185102679136|15.185102679136|15.185102679136|15.185102679136|15.185102679136|14.974191237042|14.974191237042|14.974191237042|14.974191237042|14.974191237042|14.707089224653|14.707089224653|14.526210457304|14.244677974359|13.790753313321|13.141392597907|12.958941329842|12.958941329842|12.887157189984|12.785730666738|12.527478662709|-14.20150153813|-14.20150153813|-14.20150153813|-14.20150153813|||||||-14.20150153813|-14.20150153813|-14.20150153813|-14.20150153813|-14.706668087479|-14.98907586892|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.102966166609|13.911508851174|13.911508851174|13.911508851174|13.911508851174|13.900565629672|13.626738872209|13.539154624584|13.465437564883|13.465437564883|13.441597419352|13.41703333748|13.41703333748|13.360037431591|-14.244902835303||-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.298225069502|-14.450805346678|-14.554228059131|-14.773031596429|-14.81942817811|-14.81942817811|-14.81942817811|-14.81942817811|-14.81942817811|-14.81942817811|-14.919920096175|-15.064355410222|-15.099764774826|-15.099764774826|-15.099764774826|-15.099764774826|-15.208845260441|-15.208845260441|-15.227049698101|-15.251904579983|-15.251904579983|-15.251904579983|-15.251904579983|-15.251904579983|-15.251904579983|-15.271560612637|-15.288956102749|-15.472821057912|-15.472821057912|-15.472821057912|-15.472821057912|-15.472821057912|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|14.455587003117|||||||14.411763188448|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.362531961873|14.201146141109|14.147385349336|14.006539069351|13.790598722229|13.538702830279|13.538702830279|13.491335931315|-14.685648883391|-14.685648883391|-14.685648883391|-14.685648883391|-14.854610192564|-14.92456652035|-15.075074210318|-15.221749162842|-15.323085208205|-15.323085208205|-15.329539399972|-15.503932641205|-15.526591908332|-15.877423702275|14.737397798013|14.737397798013|14.737397798013|14.737397798013|14.737397798013|14.737397798013|14.737397798013|14.737397798013|14.737397798013|14.737397798013
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||-4.1957850743401|-4.1957850743401|-4.1957850743401|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.2332482479246|-4.3063868308764|-4.4098743624932|-4.4490529565696|-4.4490529565696|-4.4490529565696|-4.4490529565696|-4.4490529565696|-4.4490529565696|-4.4490529565696|-4.4490529565696||-4.4490529565696|-4.5061699448564|-4.5957441924389|-4.6847161052818|-4.7791578472881|-4.7791578472881|-4.7791578472881|-4.8685085443687|-4.9086525474595|-4.9086525474595|-5.0051694484338|-5.1096327935971|-5.1701474626105|-5.2581426010174|-5.2581426010174|-5.2581426010174|-5.2581426010174|-5.2581426010174|-5.3173805989207|-5.318200777789|-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4301497503104||||-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.6649938758326|-5.8433266675155|-5.8559185703243|-5.8976871657863|-6.0124301831473|-6.061033637496|||-6.2478152460215|-6.32925841461|-6.32925841461|-6.32925841461|-6.32925841461|-6.32925841461|5.4694948172104|5.4694948172104|5.4694948172104|5.4399942265099|5.3566602983018|5.3251778061677|5.209086490504|5.0734865133874|5.0734865133874|5.0734865133874|5.0433181066107|4.8774247212292|4.8774247212292|4.8774247212292|4.8774247212292|4.8774247212292|4.7360276163818|4.6633641390007|4.6425227637047|4.6425227637047|4.6425227637047|4.5900254773823|4.4211394309696|-5.4203096557234|-5.4203096557234|-5.4203096557234|-5.4203096557234|||||||-5.4203096557234|-5.4203096557234|-5.4203096557234|-5.5786775669096|-5.8385307612947|-5.9761450889962|-6.4068278872588|5.8215375143038|5.8215375143038|5.8215375143038|5.8215375143038|5.8112404469331|5.8112404469331|-6.5817246361818|-6.5817246361818|-6.5817246361818|-6.5817246361818|-6.5952496709919|-6.6636104785178|-6.694383777051|-6.694383777051|-6.694383777051|-6.8187596675078|-6.8830660842436|-7.0322958123439|-7.0440916054611|-7.0440916054611|-7.0440916054611||-7.0440916054611|-7.0440916054611|-7.0440916054611|-7.0884348014069|-7.2238164322323|-7.3259072454712|-7.3998969828576|-7.510996690005|-7.5933294722438|-7.6614771892627|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.0318347646727|7.0318347646727|7.0318347646727|7.0318347646727|6.9014829213899|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.6825666054406|6.6825666054406|6.4590200345671|-7.1981939698881|-7.1981939698881|-7.2294486990337|-7.2294486990337|-7.2294486990337|-7.2294486990337|-7.2294486990337|||||||-7.2294486990337|-7.2299429830318|-7.2699469434952|-7.2699469434952|-7.2699469434952|-7.2699469434952|-7.2866077542013|-7.3067861530191|-7.3914288914873|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4377998987092|-7.562286752825|-7.562286752825|-7.562286752825|-7.562286752825|-7.5736871491305|-7.5736871491305|-7.6335411613112|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||-25.978947356011|-26.349941998351|-26.391299177266|-26.391299177266|-26.391299177266|-26.391299177266|-26.391299177266|-27.250207710297|-27.250207710297|-27.250207710297|-27.250207710297|-27.250207710297|-27.515785323283|-27.74309456205|-28.136216506424|-28.603018293847|-28.955576166036|29.444526560883|29.444526560883|29.444526560883|29.444526560883|29.444526560883|29.444526560883|28.965585584752||28.727318308212|28.658686555599|28.119095287031|-30.254463837667|-30.254463837667|-30.254463837667|-30.254463837667|-30.254463837667|-30.617989888382|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.199329217214|28.039294552825|28.039294552825|27.869993651382|27.869993651382|27.402215812463|27.06412807864||||26.508900149451|26.508900149451|26.508900149451|26.497324131023|26.497324131023|26.497324131023|26.497324131023|25.95490695578|25.95490695578|25.742353281638|25.742353281638|25.505949057099|-27.851127769106|-27.851127769106|-27.851127769106|-27.851127769106|-27.851127769106|||-27.851127769106|-27.851127769106|-27.851127769106|-27.851127769106|-27.851127769106|-28.190342975685|-28.190342975685|-28.405936427722|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|26.06727291233|||||||26.06727291233|24.798635653729|-28.471438302824|-28.471438302824|-28.568264314675|-28.963070680856|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.749090418432|-30.17048335911|-30.17048335911|-30.967758876761|-31.159561924495|-31.159561924495|-31.159561924495|-31.159561924495|-31.846734369637|-31.930261864532|-32.055846706881|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621||-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|30.245627008107|30.245627008107|30.245627008107|30.245627008107|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|29.672738745602|29.208598669803|28.936776435415|28.934194869509|28.779661835025|28.745179587812|28.506311873828|28.457568040859|28.211627413917|28.211627413917|28.044585892546|27.95509549974|27.843439439917|27.635488673475|27.557209726205|27.471899399084|27.470409986308|27.470409986308|27.470409986308|27.113788839767|27.01365475808|26.794616541977|26.287906366052|25.790002551125|25.790002551125|25.790002551125|25.790002551125|25.790002551125|25.790002551125|25.790002551125|25.790002551125|25.790002551125|25.728891176699|25.385434144867|24.588621391352|24.588621391352|24.421801846884|24.389780673343|||||||24.275311532902|24.188679870949|23.860200123639|23.754666333564|23.663316459255|23.663316459255|23.663316459255|23.663316459255|23.663316459255|23.663316459255|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.134409321054|-25.434898787852|-25.445999390677|-25.784444869442|-26.353012282858|-26.353012282858|-26.353012282858|-26.353012282858|-26.353012282858|-26.353012282858|-26.353012282858|-26.353012282858|-26.353012282858|-26.357236446286|-26.570596383466|-26.570596383466|-26.570596383466|-26.576983044333|-26.576983044333|-26.576983044333
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||-6.0819380843518|-6.0819380843518|-6.0819380843518|-6.0819380843518|-6.2027088363831|-6.2713431472982|-6.4320479361443|-6.5672756001053|-6.6108617302111|-6.6320686866101|-6.7295709730207|-6.7295709730207|-6.7295709730207|-6.7295709730207|-6.8867454132569|-7.1191614293535|-7.2501793595905|-7.3610620487695|-7.3610620487695|-7.3610620487695|-7.3705430840821|-7.3705430840821|-7.3705430840821|-7.3705430840821||-7.3894924428034|-7.4788804612742|-7.7037559441048|-7.8247287197597|-8.0452542220759|-8.0458798579917|-8.0458798579917|-8.0458798579917|-8.0458798579917|-8.1120888052766|-8.3723208173982|-8.5703574422935|-8.5703574422935|-8.5703574422935|-8.6158333739271|-8.6158333739271|-8.6158333739271|-8.6570368299473|-8.9128189892227|-9.0942432980465|-9.4352704795121|-9.5347447695466|-9.5386047696772|-9.6003149350119|-9.6003149350119||||-9.6723733632425|-9.6723733632425|-9.6723733632425|-9.6987479493198|-10.26416442628|-10.401293147883|-10.483104031705|-10.648002487347|-10.648002487347|-10.648002487347|-10.719447513339|-11.170497306979|-11.533329840939|-11.729811320085|-11.902567635398|-12.014519597006|-12.068240430153|||-12.068240430153|-12.068240430153|-12.068240430153|-12.068240430153|-12.068240430153|-12.068240430153|-12.321377942073|-12.747087157554|-12.915673743647|-12.915673743647|-12.915673743647|-12.915673743647|-12.915673743647|-12.915673743647|11.041575359511|11.041575359511|10.725083694643|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|||||||-12.436100469173|-12.436100469173|-12.436100469173|-12.44733416829|-13.1559267816|-13.542140410681|-14.088489769056|-14.467765965014|-14.852517620226|-15.369464626467|-15.474960157778|-15.487733599771|-15.59081527616|-16.041461805783|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.842712331763|-16.999708219141|-16.999708219141|-16.999708219141|-16.999708219141||-16.999708219141|-16.999708219141|-16.999708219141|-17.161897972524|-17.194154125891|-17.194154125891|-17.194154125891|-17.194154125891|-17.347393466854|-17.409325866594|-17.727585559304|-17.849538967803|-18.015598692049|-18.086899774267|-18.086899774267|-18.086899774267|-18.086899774267|-18.167666559963|-18.390740427208|-18.640823294533|-18.830359275488|-18.995871013417|-18.995871013417|-18.995871013417|-18.995871013417|17.321651690778|17.321651690778|17.321651690778|17.321651690778|17.132505344337|17.132505344337|17.132505344337|17.132505344337|17.132505344337|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.130958311178|17.013285787479|16.796773354673|16.796773354673|16.706414558781|16.572932444357|16.572932444357|16.572932444357|16.572932444357|16.521398462806|16.521398462806|16.240783872593|16.240783872593|16.240783872593|16.240783872593|16.240783872593|||||||16.240783872593|15.727536826651|-17.484158120867|-17.484158120867|-17.484158120867|-17.484158120867|-17.774065002596|-17.826500735868|-17.826500735868|-17.826500735868|-18.021112585718|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.033852601872|-18.280946653006|-18.439940895105|-18.478267843485|-18.714312850694|-18.714312850694|-18.714312850694|-18.763680576461|-18.941312179717|-19.206459003193|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679|17.726661545679
07036|100336|/equities/tongrentang|SHANGHAICOMP||-40.322754370325|-40.322754370325|-40.322754370325|-40.91805933488|-41.382852772291|-41.382852772291|-41.748700315214|-41.748700315214|-41.748700315214|-41.748700315214|-41.748700315214|-42.427479457104|-42.427479457104|-42.427479457104|-43.253865665025|-44.298183063475|-45.341868086885|-45.629538637491|-45.629538637491|-45.629538637491|-45.629538637491|-46.483375026222|-46.920584798148|-46.920584798148||-47.215135796222|-47.215135796222|-47.215135796222|-47.215135796222|-47.215135796222|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.982275261241|43.501972902437|42.142192775033|41.74632616178|41.612583267863|41.603426946728|41.54436324871|40.48429196451||||-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|||-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-44.467882125242|-45.119310768295|-45.497854195319|-45.497854195319|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-46.042463978218|-46.498849983665|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|||||||-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-47.558063324212|-48.405623974534|-49.636249080999|-53.662500080911|-53.779973570312|-53.779973570312|-53.779973570312|-53.779973570312|-53.779973570312|-54.117044972737|-54.117044972737|-54.117044972737|-54.150601363912|-54.150601363912|-54.150601363912|-54.3051115415|-54.422345945294|-55.764828387295|51.495839686671|51.495839686671|51.495839686671|51.495839686671|51.495839686671|50.683154842897||49.991282751873|49.774202879618|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.545638775132|49.545638775132|49.138135349924|49.138135349924|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|47.916307525237|-52.31534080096|-52.31534080096|-52.31534080096|-52.31534080096|-52.31534080096|-52.563156335308|-53.64406290844|-53.923404384486|-55.04822845021|-55.658029339481|-56.14522379731|-56.14522379731|-56.545074946615|-56.545074946615|||||||-56.545074946615|-56.545074946615|-56.545074946615|-56.545074946615|-56.545074946615|-56.880637600392|-57.187932176026|-57.651589679092|-57.830100058813|-57.936778385661|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|53.720904974899|53.433782635753|53.045041097319|53.045041097319|52.585048266159|52.448941729584|51.90937966563|51.367088627568|50.141210688211|-54.197890436383|-54.197890436383|-54.374321367709|-54.592133720182|-54.592133720182
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||31.937756720563|31.089730147278|-35.29203632743|-35.29203632743|-35.29203632743|-35.787263853361|-36.16983165541|-36.16983165541|-36.827022159891|-36.827022159891|-36.827022159891|-36.827022159891|-37.15440952434|-37.15440952434|-38.921011099704|-39.470011748084|-40.148901450644|-40.981389475471|-40.981389475471|-40.981389475471|-41.104319943991|-41.202024024953|34.767917173511|34.767917173511||34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|34.767917173511|32.813795214898|31.863108032287|31.862896567518|29.329886787395|29.278760876104|28.050845638298|27.848265112868|27.848265112868|27.848265112868|27.779475798881|27.779475798881|27.779475798881|27.779475798881||||27.148308876131|25.670896559925|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|24.671625434469|24.402261425878|24.402261425878|24.402261425878|||24.402261425878|24.402261425878|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.020842976944|23.020842976944|23.020842976944|23.020842976944|23.020842976944|23.020842976944|23.020842976944|21.530381462725|21.088200752108|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.45779872944|17.142554771128|15.986727197108|14.230252962573|13.09694733141|12.796608336746|-15.642619751755|||||||-15.642619751755|-15.642619751755|-15.642619751755|-16.58402172599|-17.51391348876|-17.700459162808|-18.606621389495|-19.339579402194|-20.002241134694|-20.002241134694|-20.002241134694|-20.002241134694|-20.221379174183|-21.21708868763|-21.839542799759|-21.852825091468|-22.513919586737|-22.513919586737|-22.724911419108|-23.073790249509|-23.362544149472|-23.424493995324|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833||20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|19.960648739371|19.960648739371|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.919951995431|19.798834995228|19.257594642593|18.036906772133|18.036906772133|17.878785510059|17.765873373874|17.419858125987|16.901509448492|16.352233008768|15.92542495553|15.92542495553|15.92542495553|15.92542495553|15.92542495553|15.92542495553|15.068249912442|13.855276870927|-16.590830337608|-16.590830337608|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|||||||-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-16.913328563824|-17.110365562587|-17.483739249076|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.745488467735|-17.831510392293|-17.831510392293|-17.831510392293|-17.831510392293|-17.831510392293|-17.831510392293|-18.162233449204|-18.458498214477|-18.458498214477|-18.587220640971|-18.689689181462|-18.955765642739|-19.018215397635|-19.018215397635|-19.018215397635|-19.018215397635|-19.018215397635|-19.018215397635|-19.449683749718|-19.664092368597
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||-20.659560815247|-20.659560815247|-20.659560815247|-20.659560815247|-20.981734107768|-21.474148987438|-22.151275474392|-22.324850778142|-22.324850778142|-22.324850778142|-22.625012806855|-22.625012806855|-22.625012806855|-22.625012806855|-23.267792838373|-23.7847691041|-23.875533595956|-23.875533595956|-23.875533595956|-24.236276527978|-24.236276527978|-24.236276527978|-24.236276527978|-24.236276527978||-24.236276527978|-24.236276527978|-24.236276527978|-24.236276527978|-24.843083378051|-25.077826478841|-25.077826478841|-25.077826478841|-25.077826478841|-25.077826478841|-25.077826478841|-26.014807359777|-26.683119500569|-26.900687549833|-26.953542230664|23.370885844011|23.370885844011|23.370885844011|23.370885844011|23.370885844011|23.370885844011|23.370885844011|23.322699152122|23.322699152122|23.177999163877||||20.899443468795|19.757159799719|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.952900547356|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|||20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|19.259804622812|18.922351510048|18.922351510048|18.849833654828|18.382848512499|18.382848512499|18.382848512499|18.382848512499|18.086498008137|17.752134694757|17.752134694757|17.752134694757|17.752134694757|17.752134694757|17.752134694757|17.647372446791|17.116271849381|17.116271849381|17.116271849381|16.646968492652|16.283853884963|15.324282827673|-19.212143331245|-19.212143331245|-19.212143331245|||||||-19.212143331245|-19.212143331245|-19.212143331245|-19.29849233172|-20.169991223257|-20.6188792302|-21.027087537645|-21.831208167472|-22.772452497922|-22.797438626049|-22.797438626049|-22.797438626049|-22.834376975958|-23.198195851582|-23.213391048842|-23.213391048842|-23.473213124202|-24.231902678726|-24.98100374354|-25.718892819496|-26.264324884516|-26.669249460545|-26.684055463545|-26.684055463545|-26.684055463545|-26.684055463545|-26.684055463545|-26.684055463545||-27.147838954652|-28.117043261754|-29.681159713784|-32.275733235721|-32.762480368486|-33.9466450107|-35.41738408273|-35.692647649906|-36.062941129629|-36.343268879723|-36.39807649064|-36.565269894117|-36.565269894117|-36.565269894117|-36.565269894117|-36.565269894117|-36.635299729764|-37.092837615587|-37.092837615587|-37.43840414692|-37.43840414692|-37.43840414692|-37.43840414692|-37.43840414692|-37.43840414692|-38.657673376678|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|35.61278234588|34.90864760199|34.469503364921|34.469503364921|34.085560862621|33.532288728379|33.283654939491|32.67739207144|32.119238064004|32.119238064004|32.119238064004|32.119238064004|32.119238064004|32.119238064004|32.119238064004|32.119238064004|32.119238064004|32.119238064004|31.822007492893|31.822007492893|31.822007492893|31.822007492893|||||||31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.822007492893|31.395561354815|31.145625160202|30.273471883122|-35.908641626392|-35.908641626392|-35.908641626392|-36.894046149821|-37.933385780753|-38.08987143669|-38.765969627803|-39.767187932802|-40.405207161189|-42.157453011673|36.493558196185|36.493558196185|36.493558196185|36.493558196185|35.649509301845|35.616894675795|35.616894675795|35.616894675795|34.942660810223|34.715179127312|34.472421930738|-38.559295090987|-38.559295090987
07039|100484|/equities/beijing-urban|SHANGHAICOMP||-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.4080185867534|-4.5129242680673|-4.5129242680673|-4.582137997747|-4.636819940806|-4.8031334678338|-4.885703594597|-4.9780043574525|-5.0083381304425|-5.140930878816|-5.2499234010753|-5.2626926954121|-5.3018806041976|-5.3787562385423||-5.4386179199067|-5.4484642865754|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.5056191113172|4.4367990125747|4.4142211664088|4.2419122842029|3.8626804514147|3.6629781108672|3.5505311601222|3.5243380942095|3.5243380942095|3.5243380942095|3.5243380942095|3.5243380942095|3.5243380942095|3.5243380942095||||3.4637088817743|3.3924544169271|-3.840446736183|-3.840446736183|-3.840446736183|-3.8893852518292|-3.9404280501705|-3.9570447708308|-3.9570447708308|-3.9570447708308|-3.9570447708308|-4.0211609629723|-4.1162899498512|-4.1442110675761|-4.2230123831374|-4.2727914467501|-4.2869904455264|||-4.3327670822231|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|||||||-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.7351344182109|4.158307968889|4.158307968889|4.158307968889|4.158307968889|4.158307968889|4.0525646069693|-4.611708439829|-4.611708439829|-4.611708439829|-4.6691206179747|-4.795951323584|-4.795951323584|-4.9343903648359|-5.0215448127304|-5.0794940774213|-5.1066932229854|-5.1066932229854|-5.1066932229854|-5.1546590624758|-5.2057322195844|-5.2735914313877|-5.3062129378412|-5.3706946814616|-5.3706946814616||-5.5224387871512|-5.561529131496|-5.561529131496|-5.5655880987247|-5.6684309707306|-5.7360344182808|-5.7467052154363|-5.8091167799434|-5.9462407288508|-5.9820109110251|-5.9820109110251|-5.9820109110251|-6.0412972621486|-6.0412972621486|-6.0412972621486|-6.1611149265348|-6.1611149265348|-6.1611149265348|-6.1611149265348|-6.1653703498005|-6.1653703498005|-6.1653703498005|-6.5109670214255|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6990106058068|-6.6990106058068|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7643133445963|-6.82979274286|-6.8453255283961|-6.9609170874103|-6.9613792582481|-6.9613792582481|-7.0687545851567|-7.1502830535944|||||||-7.318092005206|-7.5223246070554|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6640343847344|-7.6694824632086|-7.7610919669908|-7.8071150352982|-7.8071150352982|-7.8071150352982|-7.9306835389168|-8.1090927706212|-8.1090927706212|-8.1090927706212|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.5638182946224|5.4431317192734
07040|100956|/equities/urban---rural|SHANGHAICOMP||-17.935436228833|-18.088821751375|-18.088821751375|-18.088821751375|-18.190403579876|-18.190403579876|-18.190403579876|-18.190403579876|-18.190403579876|-18.190403579876|-18.190403579876|-18.432670936766|-18.759078725381|-18.842865343671|-19.004294788155|-19.344771609607|-19.427524180217|-19.717247851473|-19.907497705995|-20.192651918861|-20.192651918861|-20.442947364883|-20.76827417594|-20.858638299635||-21.11404261449|-21.361158422398|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.513535958571|19.283374448665|18.765415346234|18.269906745585|-20.465804881945||||-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.645893647819|18.419292567482|18.419292567482|18.419292567482|18.419292567482|18.419292567482|18.419292567482|||18.419292567482|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|17.98711783516|16.556797526806|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|||||||-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-19.231286476705|16.364375387599|16.364375387599|16.364375387599|16.364375387599|16.364375387599|16.152316095314|-18.756823891079|-18.756823891079|-19.270915315853|-19.438538019434|-19.438538019434|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.800370524951|-19.800370524951|-19.800370524951|-19.800370524951|-19.800370524951||-19.800370524951|-19.800370524951|-19.800370524951|-20.263189340773|-20.460738867811|-20.460738867811|-20.460738867811|-20.546932134685|-20.684368885951|-20.765409669828|-21.059898810863|-21.169444361439|-21.169444361439|-21.551048057069|-21.715609198135|-21.85956608512|-21.87699462428|-21.87699462428|-22.132217423279|-22.468254679132|-22.468254679132|-22.468254679132|-22.723059779725|-22.935622990486|-22.965135799908|-23.144039192755|-23.181154717956|-23.261283863424|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.466173509357|-23.735748983752|-24.068054227179|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.560952795409|-24.754392770554|-25.114325050541|-25.61869441583|-25.831327561032|-26.135919495304|-26.351135172323|-26.351135172323|-26.371815802737|-26.390656587506|||||||-26.390656587506|-26.390656587506|-26.390656587506|-26.390656587506|-26.390656587506|-26.390656587506|-26.730174087843|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.281988448335|24.866345815606|24.866345815606|24.866345815606|24.866345815606|24.866345815606|24.524747212663|24.524747212663|24.394719265054|24.268576461022|24.044665701293
07041|100470|/equities/vantone-estate|SHANGHAICOMP||-7.7630474351718|-7.7630474351718|-8.097274941744|-8.2691942790499|-8.5157716913743|-8.8140437966134|-8.8140437966134|-8.8140437966134|-8.8140437966134|-8.8140437966134|-9.0817149883669|-9.8913499256153|-10.077055893582|-10.277839804404|8.4634837216008|8.4634837216008|8.4634837216008|8.4634837216008|8.4634837216008|8.4634837216008|8.3216486579696|8.191831761656|7.4753691157343|7.1798544946249||7.0765046613013|6.9677826581835|6.7969808510541|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494||||6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6446575999381|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|||6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.2557533572098|5.785836757331|5.6448186118392|5.5070207603539|5.3100233086573|5.2741194139602|5.2741194139602|5.2741194139602|5.2579106369153|5.1710117965424|5.077790727161|4.9639392953138|4.9639392953138|4.9399324899493|4.6282585203182|4.465842439017|-5.6480521595003|-5.6480521595003|-5.6480521595003|-5.6480521595003|||||||-5.6480521595003|-5.6480521595003|-5.6480521595003|-5.8850580757991|-6.2511757022954|-6.3668615958003|-6.545401827153|-6.6643353476087|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.8738017900468|-6.8738017900468|-6.8738017900468|-7.0275572785273|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.2603843556619|-7.3939977753441|-7.3939977753441|-7.3939977753441||-7.5316638801143|-7.5979600850791|-7.6760664719178|-7.7606296294081|-7.7701440644649|-7.8823384120615|-7.8823384120615|-7.9003759307499|-7.9398619778549|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.1145558535349|5.778395725543|5.7004395604737|5.6843772332544|5.6561281294973|5.6561281294973|5.6561281294973|5.3901420270239|5.3084914060471|5.2046804982495|5.2046804982495|5.0035338752879|4.9825726960192|4.9825726960192|4.9617472461076|4.8456578738507|4.8456578738507|4.8456578738507|4.8456578738507|4.7540642163285|4.6772936870796|4.509770584343|4.3714119066112|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2795271796434|-5.3850301815899|-5.4061445476647|-5.5368272465728|||||||-5.5851402922452|-5.5851402922452|-5.5851402922452|-5.7634893439413|-5.8144323320522|-5.9143691561105|-5.9659658031863|-6.0088511658159|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.1404567409817|-6.2749519799885|-6.2973474788881|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.4770667968931|5.4770667968931|-6.1441333255576|-6.1441333255576|-6.1441333255576
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||-11.306624047588|-11.306624047588|-11.306624047588|-11.306624047588|-11.514581910582|-11.603424328137|-11.748136117462|-11.748136117462|-11.748136117462|-11.748136117462|-11.815442203518|-11.815442203518|-11.815442203518|-11.815442203518|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073||-12.026055486073|-12.190061682981|-12.515624490625|-12.594582044688|-13.143075956194|-13.143075956194|-13.143075956194|-13.348417455718|-13.392799568231|-13.392799568231|-13.737555080051|-13.766425445486|-13.766425445486|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614||||-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.984902613731|-14.301002495126|-14.858892008812|-14.957102454537|-15.165113675191|-15.380682295774|-15.515757951709|||13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.350051875591|13.3417237552|13.227471010773|13.110704866565|13.110704866565|12.585862395587|12.585862395587|12.585862395587|12.585862395587|11.911513802544|11.324459708549|11.015390022434|11.015390022434|11.015390022434|10.958691847959|10.958691847959|10.892968861495|10.892968861495|10.892968861495|10.892968861495|10.666076572112|10.180084925417|9.5828719464983|-12.176066170072|-12.176066170072|-12.176066170072|||||||-12.176066170072|-12.176066170072|-12.291184277375|-12.872983026327|-13.72775909616|-13.833621207359|-14.366801252501|-14.929627934708|-14.929627934708|-14.929627934708|-14.929627934708|-14.929627934708|-14.929627934708|-15.433475591091|-15.820528614685|-15.883920153164|-16.257133651865|-16.44903768554|-16.876153193742|-17.324880065778|-17.324880065778|-17.389866341329|-17.990407084068|-18.407119113693|-19.006243739404|-19.124158896646|-19.207953812504|-19.756585725218||-19.756585725218|-19.756585725218|-19.756585725218|-19.756585725218|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.024034142823|16.958806456277|16.958806456277|16.953119636851|-18.898945059315|-18.898945059315|-18.898945059315|-18.898945059315|-18.898945059315|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|17.303853025429|16.915391487538|16.514879485699|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.47871550422|-18.654128274444|-19.675141980387|-20.279046564342|-20.628816666047|-20.628816666047|-20.628816666047|-20.628816666047|-20.628816666047|-20.628816666047|-20.628816666047|-20.628816666047|||||||-20.628816666047|-20.905351283197|-21.118167588054|-21.136513412815|-21.136513412815|-21.136513412815|-21.437235925839|-21.478596685381|-21.79844103704|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.065849701889|-22.460943134104|-22.822714813854|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|19.035278298676|18.7614213915|-21.086875573618|-21.086875573618|-21.086875573618|-21.086875573618|-21.086875573618|-21.086875573618|-21.086875573618
07043|942795|/equities/resource-wandong|SHANGHAICOMP||-13.060202519862|-13.060202519862|-13.060202519862|-13.060202519862|-13.232040537689|-13.232040537689|-13.290600552928|-13.400939396183|-13.400939396183|-13.400939396183|-13.400939396183|-13.400939396183|-13.400939396183|-13.400939396183|-13.719932851042|-13.932703345843|-14.119670066379|-14.198522153985|-14.416690896497|-14.564656547425|-14.590700747725|-14.590700747725|-14.590700747725|-14.590700747725||-14.590700747725|-14.679111774494|-14.943471341135|-14.943471341135|-14.950749016595|-14.950749016595|-14.950749016595|-15.079165724463|-15.165204623534|-15.165204623534|-15.40911590081|-15.589017618823|-15.641686533478|-15.694096245796|-15.761908495905|-15.761908495905|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536||||-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.811755454851|-15.971084374068|-15.971084374068|-15.971084374068|-16.105227451116|-16.105227451116|-16.154697078897|||14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.473825534753|14.330361773098|13.915402281643|13.596557948723|13.566174981477|13.4935280984|13.349476198947|13.12832240036|13.12832240036|13.12832240036|13.12832240036|13.12832240036|13.085913487837|12.900459524178|12.758653494782|12.758653494782|12.697393149211|12.475992381654|12.090546859726|11.999496474779|11.840604715078|11.840604715078|11.840604715078|||||||11.840604715078|-14.271557266699|-14.271557266699|-14.271557266699|-14.959507764696|-15.18778680576|-15.611429890142|-16.018571090879|-16.018571090879|-16.018571090879|-16.018571090879|-16.018571090879|-16.018571090879|-16.316190242969|-16.434494160088|-16.434494160088|-17.02165963746|-17.407955409166|-17.55828364809|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.280886343441|15.957095971065||-17.360019360772|-17.360019360772|-17.360019360772|-17.433172627721|-17.433172627721|-17.511301593023|-17.564224327094|-17.815249642273|-17.958610120239|-18.139012512038|-18.285688260311|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.110301005838|17.05533354812|16.878149064968|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.357879023412|-18.615422412929|-18.98713532772|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|||||||17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.419366850253|17.105380796476|17.105380796476|17.105380796476|17.105380796476|17.105380796476|17.105380796476|17.105380796476|17.105380796476|17.105380796476|16.568756393905|-18.709682173533|-18.709682173533|-18.709682173533|-18.789647626659|-18.96238628999|-19.193206857483|-19.376341050246|-19.436490369481|-19.700545232211|-19.815606559552|-19.953852449634|-19.953852449634|-19.953852449634|-19.953852449634|-19.953852449634|-20.552059264954|-20.890247086019|-20.890247086019|-20.890247086019|-20.890247086019|-20.890247086019|-20.890247086019
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||-69.557012662227|-69.557012662227|-69.557012662227|-69.557012662227|-69.639642349652|-69.639642349652|-69.807935096347|-70.059376771277|-70.199283714435|-70.199283714435|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662||-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.272480955662|-70.998313681882|-71.052016965329|-72.202239292396|-72.658630074706|-72.658630074706|-73.192920355494|-73.226323161345|-73.226323161345|-73.226323161345|-73.938822320289|-73.938822320289|-73.938822320289|-73.938822320289|-73.938822320289||||-73.938822320289|-73.938822320289|-73.938822320289|-73.938822320289|-75.233137928983|-75.945707996179|-77.557448395413|-78.127170360002|-79.850739995543|68.910080247395|68.910080247395|68.910080247395|68.910080247395|65.068983613642|63.548717968786|63.548717968786|63.548717968786|||63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|62.886913821791|61.971568793824|61.893962986791|61.603821624707|61.603821624707|61.603821624707|61.603821624707|61.048880064935|61.048880064935|61.048880064935|61.048880064935|61.048880064935|61.048880064935|61.048880064935|60.023197240797|59.186669373178|59.186669373178|56.620854848238|56.620854848238|56.620854848238|51.047056297033|49.306802434094|49.306802434094|49.306802434094|||||||49.306802434094|-61.834975496231|-61.834975496231|-61.834975496231|-62.681640059085|-65.104600277578|-66.801777882747|-67.145309072261|-70.96089978298|-73.007667171519|-73.846295899331|-76.710883637467|-78.190426848772|-79.358253503776|-82.566947540681|-83.564942661304|-85.82493730759|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|63.676900349902|63.676900349902|63.676900349902|63.676900349902||63.676900349902|63.676900349902|63.676900349902|61.108775097846|57.864751346375|55.468607486912|52.626786088092|51.74865176848|47.650126017801|47.650126017801|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|44.819136114937|44.362649039615|44.362649039615|44.362649039615|44.35909570472|44.35909570472|44.35909570472|44.095661309213|43.154069426822|41.693411194801|41.009346789254|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-46.963243588805|-47.451381375392|-47.768759279339|-48.734730964334|-49.804147355459|-50.759607969282|-51.577341170838|-51.97336803833|-51.97336803833|-51.97336803833|-51.97336803833|-51.97336803833|-52.41333539777|||||||-52.41333539777|-52.41333539777|-52.41333539777|-52.86090450293|-52.86090450293|-53.184340371094|-54.089696318821|-54.089696318821|-54.089696318821|-54.089696318821|-54.089696318821|-54.734663441132|-54.80790400204|-54.80790400204|-54.80790400204|-55.903783106108|-56.539758549023|-56.962852583076|-56.962852583076|-56.962852583076|-57.380680019911|-57.380680019911|-57.380680019911|-57.380680019911|-57.977423066625|-61.814359420681|-62.623732613351|-64.406925253102|-66.122139246408|-67.123936032002|-67.123936032002|-67.810846315422|-67.810846315422|-69.148718289312|-71.390801778299|-71.91922141762|-72.706815551478|-72.706815551478|-73.905906066583|66.803825472131|66.803825472131|66.803825472131|66.803825472131|66.803825472131|66.803825472131
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||-16.918321368874|-16.918321368874|-16.918321368874|-16.918321368874|-16.94813431389|-17.127926917946|-17.389919117729|-17.699354467171|-17.872787913941|-17.872787913941|-17.872787913941|-17.872787913941|-17.872787913941|-17.918653710311|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943|-18.049030562943||-18.049030562943|-18.049030562943|-18.498922000004|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.491876426329|16.280788321116|16.280788321116|16.280788321116|16.280788321116|16.280788321116|16.280788321116|16.270986466222|16.270986466222|16.270986466222|16.040539428716||||15.711711112134|15.683013164856|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-18.7365674687|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|||16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.418622251455|16.361246051726|16.109718365071|15.719131410781|15.715781150855|15.715781150855|15.315312317783|14.868680560782|14.506084957479|14.506084957479|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.386704360454|-17.280514731581|-17.280514731581|-17.280514731581|-17.280514731581|-17.280514731581|||||||-17.280514731581|-17.280514731581|-17.280514731581|-17.999461137118|-19.050512166886|-19.540013944737|-20.295014977048|-21.235016530963|-22.126129673821|-22.28316239677|-22.28316239677|-22.28316239677|-22.432401967955|-23.333224218104|-24.19636050089|-24.271511934684|-25.015012527491|-25.347236713861|-25.549151510105|-25.556272613927|-25.556272613927|-25.556272613927|-25.556272613927|-25.633635322169|-26.191260858725|-26.358812914454|-26.358812914454|-26.358812914454||-26.358812914454|-26.358812914454|-26.358812914454|-26.358812914454|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.269481499814|22.516112419344|22.516112419344|22.516112419344|22.412570237345|22.412570237345|22.412570237345|22.412570237345|22.412570237345|22.412570237345|22.412570237345|21.043851733731|21.043851733731|20.792057859154|20.574508732393|20.053898672081|-22.775736546156|-22.775736546156|-22.775736546156|-22.775736546156|-22.862485169964|20.938468901222|20.938468901222|20.938468901222|20.938468901222|20.938468901222|20.938468901222|20.938468901222|19.803233542934|19.803233542934|19.695782161661|||||||19.695782161661|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.588345811719|19.41705131305|18.955056293946|18.841729808893|18.45914350731|17.318856888942|-20.035029208125|-20.035029208125|-20.421142882177|-20.575158986856|-20.78073237716|-20.979187703901|-20.979187703901|-20.979187703901|-21.015207635886|-21.213280809669|-21.213280809669|-21.601978978348|-21.658865196652|-21.730406053802|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.131608377112|-36.311232233724|-37.324148019907|32.731295273067|32.731295273067|32.731295273067|32.731295273067|32.731295273067|32.731295273067|32.38866220289|32.308159362915|32.308159362915||32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|31.610175781386|31.406578487988|31.406578487988|30.973974699042||||30.32830545004|29.678671111616|-33.996151123304|-33.996151123304|-33.996151123304|-33.996151123304|-33.996151123304|-33.996151123304|-34.338595771358|-34.338595771358|-34.338595771358|-34.825106514345|-35.131785486418|-35.601428347912|-36.517698215209|-36.596330773789|-37.025368730182|||-37.981695055426|-37.981695055426|-37.981695055426|-37.981695055426|-38.157438357076|-38.452151704056|34.057416444584|34.057416444584|34.057416444584|34.057416444584|34.057416444584|34.057416444584|33.888199490932|33.888199490932|33.888199490932|33.888199490932|33.766331640248|32.237036986885|31.709615655075|31.709615655075|31.542857823709|31.542857823709|31.520398124433|31.416953136602|31.416953136602|31.416953136602|31.416953136602|30.782170456956|-36.304980317914|-36.304980317914|-36.304980317914|-36.304980317914|-36.304980317914|||||||-36.304980317914|-36.304980317914|-36.304980317914|-36.685533461928|-38.500592375199|-39.447322580991|-39.957027565304|-41.4922524943|-42.778611661554|-43.468261103408|-43.468261103408|-43.468261103408|-43.764180029517|-44.835200032796|-46.355221970441|-46.688579806092|-48.34008986023|-49.150656451416|-49.240289658749|-49.240289658749|-49.240289658749|-49.240289658749|-50.028654065887|-51.275726070183|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568||-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-53.754477808902|-54.38053186517|-55.233368111772|-56.790409513229|-57.083700590454|-57.083700590454|-57.083700590454|-57.083700590454|-58.074665737508|-59.046850522755|-60.357611903877|-61.361236635547|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|53.328987845099|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-62.997442135477|-64.103267123593|-64.844185540293|-66.097428742619|-67.804366897181|58.811822993359|||||||58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.487576068331|56.435085257876|55.643427911719|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.043040602263|-62.929863412781|-62.929863412781|-62.929863412781|-62.929863412781|-63.744848312718|57.22853895113|57.22853895113|57.22853895113|57.22853895113|57.22853895113|57.22853895113|57.22853895113|56.881406759592|56.881406759592|53.989339589379|-62.630076503433|-62.630076503433
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2514319027662|5.2132575605975|5.1347306409|5.0728774471193|5.0728774471193|5.0393081686131|5.0381203780828|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894||5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891||||4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|||4.9125330149345|4.9125330149345|4.8711476788712|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.7863469987183|4.7103853920069|||||||4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7032673427529|4.6097414304887|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-5.0160955006144|-5.0449938141841|-5.0449938141841|-5.0449938141841||-5.0449938141841|-5.0449938141841|-5.0449938141841|-5.0704996133092|-5.0704996133092|-5.0704996133092|-5.0704996133092|-5.1122216410375|-5.1213574350914|-5.1592860156784|-5.1964287685564|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0813199615245|-5.150355720494|-5.1938829199248|-5.1938829199248|-5.1938829199248|-5.2271370784972|-5.2271370784972|-5.2271370784972|-5.248485606747|-5.3110949925108|||||||-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3346134920579|-5.3346134920579|-5.3346134920579|-5.3346134920579|-5.3779037285361|-5.3798930168719|-5.433448202886|-5.433448202886|-5.4843869291829|-5.5009714628796|-5.5009714628796|-5.5182616213838|-5.5182616213838|-5.5182616213838|-5.5182616213838|-5.5182616213838|-5.5458463010831|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619
07048|100399|/equities/foton-motor|SHANGHAICOMP||-2.4137332039857|-2.4137332039857|-2.4137332039857|-2.4137332039857|-2.4137332039857|-2.418228019672|-2.418228019672|-2.418228019672|-2.418228019672|-2.418228019672|-2.418228019672|-2.418228019672|-2.418228019672|-2.4188000613738|-2.4188000613738|-2.4842222459105|-2.5174692744445|-2.5424388534588|-2.5424388534588|-2.5424388534588|-2.5424388534588|-2.5424388534588|-2.5424388534588|-2.5424388534588||-2.5424388534588|-2.5424388534588|-2.5777023229533|-2.5777023229533|-2.5857803593669|-2.6090083416648|-2.6090083416648|-2.6090083416648|-2.6090083416648|-2.6233425997304|-2.6464917684714|-2.6894352728702|-2.7132614116511|-2.7269571335935|-2.7312434214898|-2.7312434214898|-2.7569371349887|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907||||2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|||2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5531814377226|2.5531814377226|2.5529794208117|2.5394985959129|2.5394985959129|2.5394985959129|2.4888873017713|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4313673065871|2.4313673065871|2.4313673065871|2.4313673065871|2.3209636263019|2.3122436887514|2.3122436887514|2.3122436887514|2.3122436887514|||||||2.3122436887514|2.1774929504142|-2.6437125097398|-2.6437125097398|-2.6552360599443|2.356726797579|2.356726797579|2.356726797579|2.356726797579|2.356726797579|-2.6540784536589|-2.6540784536589|-2.6540784536589|-2.6773093208989|-2.7152584832049|-2.7152584832049|-2.787509379689|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.8262308296784|-2.8280341953286|-2.8579285976753|-2.8579285976753|-2.8579285976753|-2.8579285976753||-2.8579285976753|-2.8579285976753|-2.8579285976753|-2.877698434444|-2.8996649197425|-2.9285165658357|-2.936685084277|-2.9918722830145|-3.0037469954323|-3.0586078664806|-3.0867864314214|-3.117135208605|-3.117135208605|-3.117135208605|-3.117135208605|-3.1401501560192|-3.14905578825|-3.2078397244559|-3.2592663334858|-3.2876745166911|-3.2876745166911|-3.3290827873165|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3800163505549|-3.3861293128326|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.4492004876506|-3.5157783302081|-3.6153091890296|-3.6692324592759|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|||||||-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.7296108466843|-3.7551230437733|-3.7859046869109|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4311822076271|3.4311822076271
07049|1162056|/equities/beken-corp|SHANGHAICOMP||-24.9624865499|-24.9624865499|-24.9624865499|-24.9624865499|-24.9624865499|-24.9624865499|-25.807764049687|-25.92751576759|-26.408906378763|-26.862116935537|-27.190010596431|-27.190010596431|-27.190010596431|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148||-27.930095249148|-27.930095249148|-27.930095249148|-27.930095249148|-28.688438474835|23.801263747472|23.801263747472|23.801263747472|23.688070970396|20.533412833589|19.234347762419|18.984524468465|18.984524468465|18.984524468465|18.984524468465|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.643709402061|18.643709402061|18.643709402061||||18.643709402061|17.76578694447|-21.085639616496|-21.085639616496|-21.085639616496|-21.085639616496|-21.085639616496|-21.637932932649|-21.727967365335|-21.727967365335|-21.727967365335|-23.031074744408|-23.773415810471|-23.855461710697|-24.317180229564|-24.387566709743|-24.387566709743|||21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.088408028092|21.088408028092|20.148231756914|19.806924780462|19.243448144415|19.243448144415|19.243448144415|18.997721546468|18.259690251148|17.920793836519|17.920793836519|17.920793836519|17.920793836519|17.784215416295|17.769057615096|17.769057615096|17.769057615096|17.769057615096|17.537286713714|16.73476171824|-20.351907311764|-20.351907311764|-20.351907311764|-20.351907311764|||||||-20.351907311764|-20.351907311764|-20.628230106926|-22.355256305906|-23.758062295089|-24.379513241594|-25.367235794934|-26.249707583224|-26.829085518193|-26.829085518193|-26.829085518193|-26.829085518193|-27.166205381102|-27.533327743277|-27.533327743277|-27.533327743277|-28.177585465892|-28.450651441662|-28.723336156838|-28.723336156838|-28.723336156838|-28.723336156838|-29.363706624765|-29.535229722944|-30.130613345681|-30.130613345681|-30.130613345681|-30.130613345681||-30.130613345681|-30.130613345681|-30.130613345681|-30.147348530621|-30.739276285007|-31.157007617512|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|27.679193807932|27.561327750255|27.338508097136|27.338508097136|27.338508097136|27.161119319558|26.922910639048|26.720486934293|26.720486934293|26.720486934293|26.482763722328|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.152425608133|26.149507948672|26.149507948672|26.149507948672|||||||26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|25.710874377105|25.710874377105|25.57486005449|25.232066108383|24.781185310855|-26.902031100485|-26.902031100485|-26.902031100485|-26.902031100485|-26.902031100485|-26.902031100485|-27.310166937461|-27.310166937461|-27.310166937461|-27.54240767862|-27.754083367356|-27.754083367356|-28.057314365184|-28.615905515658|-28.899338872683|-29.491488200042|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||-12.186215921695|-12.186215921695|-12.186215921695|-12.186215921695|-12.4985730344|-12.596192432106|-12.699308341614|-12.699308341614|-12.699308341614|-12.699308341614|-12.699308341614|-12.699308341614|-12.699308341614|-12.699308341614|-12.794231143121|-12.958034637376|-13.166149645828|-13.49738871365|-13.630987451134|-13.696097053486|-13.73510817841|-13.880079940885|-13.880079940885|-13.880079940885||-13.892867092655|-14.000407965499|-14.292675635901|-14.422417638133|-14.587130437769|-14.780144941451|-14.981827589805|-15.103141410412|-15.289601651895|-15.367890561143|-15.586544898395|-15.912827601305|-16.201475530059|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643||||-16.208025562643|-16.208025562643|-16.208025562643|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-17.178009231785|15.288433022971|15.288433022971|15.288433022971|15.288433022971|15.288433022971|||15.288433022971|15.288433022971|14.841591671302|14.711212929966|14.651017205669|14.651017205669|-16.684783082273|-16.986426359047|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|||||||-17.112462688757|-17.112462688757|-17.112462688757|-17.545514452538|-18.183412825719|-18.183412825719|-18.802124645595|-19.278471790292|-20.158857595631|-20.272605825639|-20.272605825639|-20.272605825639|-20.272605825639|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-21.69066949407|-22.345529835984|-22.345529835984|-22.345529835984|-22.345529835984||-22.345529835984|-22.345529835984|-22.345529835984|-22.345529835984|-22.34756812731|-22.34756812731|-22.433409369429|-22.721565525223|-22.963406024695|-23.821561427382|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|20.050155112353|19.357950154507|-20.817277122909|-20.913860999721|-20.913860999721|-21.38540237389|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-21.486282014208|-22.02642414234|-22.289360387037|-22.552622855714|-22.721803096721|-23.071448754149|-23.331053361713|-23.57394844671|-23.6210537661|-23.6911716184|-23.812968329255|||||||-23.921320867101|-23.921320867101|-23.921320867101|-23.921320867101|-23.921320867101|-23.921320867101|-24.254246340372|-24.407581250275|-24.407581250275|-24.407581250275|-24.407581250275|-24.426799089677|-24.426799089677|-24.426799089677|-24.426799089677|-25.063109908906|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.278500487107|-25.649999964787|-25.92011750059|-25.92011750059|-25.92011750059|-25.92011750059|-26.35957466581|-26.40841607494|24.512524108837|24.512524108837|24.512524108837|24.512524108837|24.512524108837|24.512524108837|24.175491848368|-26.359183821032|-26.359183821032|-26.359183821032|-26.359183821032
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||-3.4897738499512|-3.4897738499512|-3.4897738499512|-3.5019709581656|-3.5380505875946|-3.5380505875946|-3.5455190994594|-3.5455190994594|-3.5455190994594|-3.5455190994594|-3.5567136475994|-3.5567136475994|-3.5567136475994|-3.5567136475994|-3.5619040804388|-3.5910046583283|-3.6233384218336|-3.6553760597574|-3.6681955069819|-3.7190685751162|-3.7190685751162|-3.7506317432415|-3.7857019300473|-3.7885578468125||-3.7922864307608|-3.8336514885387|-3.8901683285459|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.6885834552205|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473||||3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6818057283537|3.6767084192606|3.6767084192606|||3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6435650003588|3.5956277596328|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|||||||-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.9261185675131|-3.9597143471077|-3.9597143471077|-4.048571553477|-4.0678572021682|-4.0823144819455|-4.0823144819455|-4.0823144819455|-4.0892383153921|-4.1069314541293|-4.1188127268103|-4.1338667892103|-4.1338667892103|-4.1338667892103|-4.1338667892103||-4.1338667892103|-4.1352059412745|-4.1352059412745|-4.1563399289214|-4.1642665966974|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.2055120595223|-4.2055120595223|-4.2400134545704|-4.2839038882146|-4.2956363615034|-4.2956363615034|-4.2956363615034|-4.3075393340549|-4.3075393340549|-4.3075393340549|-4.3405994995392|-4.3489993263127|-4.3611101760733|-4.375678236205|-4.3857534802828|-4.3897261527814|-4.3972453202646|-4.3972453202646|-4.3972453202646|-4.3972453202646|-4.3972453202646|-4.3972453202646|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4178087991435|-4.4820097333809|-4.512014229849|-4.512014229849|-4.512014229849|-4.512014229849|-4.512014229849|-4.512014229849|4.3171429597853|4.3171429597853|4.3023810611299|||||||4.2826456213584|4.2373840438647|4.2326486758968|4.2314379883748|4.2314379883748|4.2314379883748|4.2314379883748|4.2314379883748|4.2314379883748|4.2314379883748|4.2314379883748|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.2150390153907|4.1844875289093|-4.6400137794138|-4.6711266186636|-4.7890294819851|4.5076307530528|4.5076307530528|4.5076307530528|4.5076307530528|4.4595897457473|4.4131354458382
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||40.239861951378|40.239861951378|40.239861951378|36.850402710733|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|35.931188445857|35.931188445857|35.931188445857|35.931188445857|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882||-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.499093566598|-39.499093566598|-39.499093566598|-39.956215684349|-41.112462380125|-41.761132053081|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194||||36.939967375034|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-41.39718910435|-42.30401649717|-43.197717669313|-44.033176637033|38.669770742719|38.669770742719|38.669770742719|||38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|37.728712003832|37.259252922777|37.259252922777|36.542818273707|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|35.722968484555|35.722968484555|35.277111598424|35.277111598424|35.277111598424|35.277111598424|35.277111598424|||||||35.277111598424|33.000361518255|-41.370619221245|-41.370619221245|-42.89195698689|-43.404950978475|-43.567006298918|-43.77683130571|-44.01909453415|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-45.540079173492|-46.146512200487|-46.91755398341|-47.577443800689|-47.577443800689|-47.874141810471|-48.561344277124|-49.109032034058|-50.525508429362|-51.108103356708|-51.494284615871|-51.494284615871||-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-53.163885313003|-54.478127167986|-55.849504548494|-56.698256684877|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|51.154725276843|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.079038431055|-57.224723182129|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|||||||-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-58.929381029703|-60.381056300907|-61.221409153175|-61.54441825464|-61.557287762724|-62.137298057798|-62.137298057798|-62.792629081147|-62.956365131898|-62.956365131898|-62.956365131898|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841|56.255294142841
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||-13.694164732436|-13.694164732436|-13.694164732436|-13.694164732436|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.771086929332|-13.811763655356|-14.008625917094|-14.162160172805|-14.162160172805|-14.162160172805|-14.162160172805|-14.162160172805|-14.162160172805|-14.162160172805|-14.162160172805||-14.188777735627|-14.188777735627|-14.460863805254|-14.653181897755|-14.836873029749|-14.836873029749|-14.836873029749|-14.836873029749|-14.836873029749|-14.836873029749|-14.912081214101|-15.11286833144|-15.448916686064|-15.448916686064|-15.448916686064|-15.448916686064|-15.57101807383|-15.646010725921|-15.646010725921|-15.672233785993|-15.701307055925|-15.701307055925|-15.701307055925|-15.701307055925|-15.701307055925||||-15.701307055925|-15.701307055925|-15.701307055925|-15.725255745397|-15.725255745397|-15.733617325343|-15.807387927506|-15.807387927506|-15.807387927506|-15.807387927506|-15.807387927506|13.791541546568|13.791541546568|13.791541546568|13.791541546568|13.791541546568|13.791541546568|||13.704490734455|13.48887864894|13.446532321708|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.055384746706|12.641538478175|12.622820113809|12.52146723393|12.428852427044|12.40150288745|12.202780396897|12.13475588423|11.556674063721|11.556674063721|11.488924106079|11.488924106079|11.488924106079|11.488924106079|11.488924106079|11.454915611963|-13.754706525707|-13.754706525707|-13.754706525707|-13.754706525707|-13.754706525707|||||||-13.754706525707|-13.754706525707|-13.754706525707|-14.161895804829|-15.008773120715|-15.245303878601|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-16.321044151066|-16.803382123044|-17.048758096751|-17.553619829876|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654||15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.714229374635|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.481208167474|15.40260246114|15.40260246114|15.292335381288|15.244817378541|14.998131092412|14.978852183159|14.978852183159|14.978852183159|14.978852183159|14.788724429669|14.764693692064|14.737993296358|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-16.156545843776|-16.156545843776|-16.1578290883|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|||||||15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.105251953659|15.059723613061|14.755803635162|-15.780641183672|-15.780641183672|-15.780641183672|-15.780641183672|-15.780641183672|-15.780641183672|-15.780641183672|-15.947807375614|-15.947807375614|-15.947807375614|-15.947807375614|-15.947807375614|-15.947807375614|-15.95340434615|-15.95340434615|-16.159338490877|15.181350151058|15.181350151058|15.181350151058|15.181350151058|15.181350151058|15.181350151058|15.181350151058|15.181350151058|15.181350151058|15.181350151058
07054|100663|/equities/black-peony|SHANGHAICOMP||-3.9278761688467|-3.9278761688467|-3.9278761688467|-3.9343068934807|-4.0297855113755|-4.0919839248403|-4.1634066516399|-4.1634066516399|-4.1634066516399|-4.1634066516399|-4.1634066516399|-4.1642368338744|-4.1642368338744|-4.1642368338744|-4.1642368338744|-4.2685965456609|-4.2973294300111|-4.3759215984379|-4.4110240046222|-4.4622488887265|-4.5174987615429|-4.5855542886349|-4.6145047068698|-4.6246973791366||-4.6246973791366|-4.6491080962557|-4.7628977522738|-4.8065532827253|-4.8833923763561|-4.9898804499626|-5.067645213551|4.5833332379635|4.5833332379635|4.5833332379635|4.5833332379635|4.5833332379635|4.5833332379635|4.5180657743888|4.5180657743888|4.4461840920401|4.3018711466206|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902||||-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-5.0144127770598|-5.1682364062397|-5.1698723321341|-5.1698723321341|-5.1698723321341|-5.1698723321341|-5.2298581341|4.8374836861957|4.8374836861957|4.8374836861957|4.8374836861957|4.8374836861957|||4.8374836861957|4.8374836861957|4.7810930874467|4.725027056063|4.725027056063|4.725027056063|4.725027056063|4.725027056063|4.7213913103248|4.7213913103248|4.6521016116833|4.6412239335086|4.5874711696865|4.5333012148806|4.5125321631899|4.5125321631899|4.500591199185|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.1798062666456|||||||-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.4353404689939|-5.7576003261309|-5.8067784251881|5.1985553272859|5.1985553272859|5.1985553272859|5.1383947540539|4.8965499322964|-5.5325930568229|-5.5325930568229|-5.7284366259587|-5.8538186428295|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171||-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.9136726002394|-5.9751920546093|-5.9957689538045|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.1568333035666|-6.1568333035666|-6.1568333035666|-6.1568333035666|-6.1775925828304|-6.2389914673|-6.2555461637874|-6.2822734241904|-6.3203041161896|5.9174641133089|5.9174641133089|5.830515702647|5.2383508506551|-5.4573877847709|-5.4819603864692|-5.4819603864692|-5.5105116835725|-5.5677909841683|-5.6147674179239|-5.67585283917|-5.7087252581761|-5.7246948838946|-5.7552167442901|-5.8524629835137|||||||-5.9105144081125|-5.9655716747718|-6.034523973937|-6.1716934156365|-6.2002150429561|-6.2202387533005|-6.2241543356374|-6.2578451123006|-6.2578451123006|-6.2870500050393|-6.30283328807|-6.3631480459332|-6.3761089824305|-6.3761089824305|-6.3806765634336|-6.4819464220577|-6.4819464220577|-6.5177180252664|-6.6491313733649|-6.6573681608385|-6.6789875625535|-6.6789875625535|-6.6789875625535|-6.6789875625535|-6.6789875625535|-6.7955417234549|-6.8778242357184|-6.9631380513432|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.312558343445|6.312558343445|6.2184054145533|6.2184054145533|6.115508036974
07055|100513|/equities/star-material|SHANGHAICOMP||9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651||9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.481775266651|9.3797503386644|9.3077306739286|9.3077306739286|9.3077306739286|9.3077306739286|9.3077306739286|9.1535894596792|9.1123218761789|8.9886904013276|8.9120252117845||||8.9120252117845|8.6827439640084|8.6827439640084|8.6827439640084|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5208566634506|8.5208566634506|8.5208566634506|8.5208566634506|||8.4453964728614|8.3021069123237|8.1473412065472|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|7.9646003973588|7.9200603221883|7.9200603221883|7.9200603221883|7.9200603221883|7.7917340304045|7.6847040946382|7.6813383957962|7.6664871000824|7.6410969389343|7.5906632887946|7.5724038004463|7.5248188530449|7.5248188530449|7.2797994122509|7.1842209482197|7.1437299163259|7.1437299163259|7.1263667114483|6.8704075822021|6.8298859695331|||||||6.8298859695331|6.3954291983595|-7.748359359813|-7.748359359813|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.2958050911331|-8.4346980686423|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.7730590700988|7.6539549430084||-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.1996237873457|-8.1996237873457|-8.1996237873457|-8.2380539457766|-8.2380539457766|-8.295615730547|-8.4140169994291|-8.4183526454432|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|||||||8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0153779255218|8.0153779255218|8.0094786557232|8.0094786557232|7.9458380285942|7.9458380285942|7.9217941701117|7.9217941701117|7.9217941701117|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3971459532083|-8.4797679250053|8.0959425885258|8.0959425885258|8.0959425885258|8.0959425885258|8.0959425885258|8.0360467123519|7.9733855644344|7.9593172514305|7.9375743296263|7.8937957554831
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||-9.20700780241|-9.20700780241|-9.20700780241|-9.20700780241|-9.2216757810591|-9.3440841079287|-9.520648996094|-9.5821997491136|-9.5821997491136|-9.5821997491136|-9.7952224775171|-9.8081580661583|-9.8081580661583|-9.8081580661583|-9.9268425330903|-9.9595093846482|-9.9595093846482|-9.9595093846482|-9.9595093846482|-9.9595093846482|-9.9595093846482|-9.9595093846482|-9.9595093846482|-9.9595093846482||-9.9595093846482|-10.137788150064|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789||||9.6992068191231|9.6918964805273|9.4604405233228|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.300656038435|-10.385728471712|-10.485254518671|-10.5602827519|||9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.8521044973168|9.8521044973168|9.8521044973168|9.6904882074016|9.6904882074016|9.6904882074016|9.6904882074016|9.5544314517597|9.4764977534421|9.4764977534421|9.4764977534421|9.474564173561|9.474564173561|9.4572943081918|9.4498339700196|9.4498339700196|9.4498339700196|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|||||||9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.2156220600736|9.2156220600736|9.2156220600736|9.2156220600736|9.2029129317218|-9.9479464009449|-9.9479464009449|-9.996607457603|-10.102169215195|-10.102169215195|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.345228424555|-10.46858770636|-10.607396672523|-10.607396672523|-10.607396672523|-10.607396672523||-10.607396672523|-10.607396672523|-10.607396672523|-10.607396672523|-10.719885003076|-10.741895265916|-10.741895265916|-10.959328725977|-10.979809367042|-11.080343444459|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.103324013531|-11.168137371076|-11.242116054244|-11.242116054244|-11.242116054244|-11.276239907683|-11.315822429062|-11.354802417094|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.506543499979|-11.545672118905|-11.545672118905|-11.545672118905|-11.545672118905|-11.569569821951|-11.569569821951|-11.569569821951|-11.569569821951|-11.683917622882|-11.683917622882|-11.683917622882|-11.683917622882|-11.683917622882|-11.699353170746|-11.8186456249|-11.8186456249|-11.914606417312|-12.047340063137|||||||-12.257044425587|-12.277827544322|-12.333697154909|-12.39520207865|-12.39520207865|-12.39520207865|-12.518001837013|-12.627780166465|-12.628644483175|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|10.857217390612|10.832993597099|10.832993597099|10.832993597099|10.478881935619
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||7.7835536730582|7.7835536730582|7.7835536730582|7.7835536730582|7.7835536730582|7.7835536730582|7.7835536730582|7.7835536730582|7.7835536730582|-8.6424547686708|-8.6424547686708|-8.6424547686708|-8.6424547686708|-8.6424547686708|-8.6424547686708|-8.6424547686708|-8.6424547686708|-8.7238383839011|-8.835931891587|-8.9899244511422|-9.1910274519188|-9.3005191243041|-9.3005191243041|-9.3005191243041||-9.3005191243041|-9.3005191243041|-9.4511322353006|-9.699591355602|-9.733989986093|-9.9038776648389|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257||||9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0887271523284|8.7986799052894|8.7986799052894|8.7986799052894|8.7986799052894|8.7173065063169|8.7173065063169|8.7173065063169|8.7173065063169|||8.7173065063169|8.3447848819815|-9.3258717679407|-9.3258717679407|-9.3258717679407|-9.417635191748|-9.5645947337918|-9.7801051538048|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9485901956553|-10.043988665474|-10.104987842653|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|||||||-10.233626796543|-10.233626796543|-10.264662574028|-10.264662574028|-10.571806069627|-10.571806069627|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1684043951065|8.6610047096711|8.6118488650416|8.6118488650416|8.6118488650416|8.6118488650416|8.5159383016488|8.5159383016488|8.5159383016488||8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3483105660685|8.2581084222141|8.2581084222141|8.2581084222141|8.2581084222141|8.2581084222141|8.2581084222141|8.2581084222141|8.2581084222141|8.2581084222141|8.0828988784489|7.8222680822726|7.8222680822726|7.8222680822726|7.6241868089433|7.5974296542003|7.5832545461472|7.5447275574799|7.5052527250841|7.4891696574506|7.447966430167|7.4409096658221|7.4409096658221|7.4409096658221|7.4409096658221|7.3643440339291|7.3372363431302|7.3372363431302|7.3372363431302|7.3372363431302|7.3372363431302|7.3372363431302|7.3372363431302|7.3372363431302|7.3372363431302|7.1897068667244|7.1591188033235|6.6423541528|-7.0314344681158|-7.0314344681158|-7.0314344681158|-7.1127049963622|-7.1885608082512|-7.2534010019014|-7.2696517409543|-7.2696517409543|-7.2696517409543|-7.309613062459|-7.3201252636178|-7.3276194492303|-7.3276194492303|||||||-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3276194492303|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.3508678880792|-7.4092975156683|-7.4250597018047|-7.4250597018047|-7.4250597018047|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.1011338937217|7.0712596297192|7.0119550625403
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||-14.102141832162|-14.102141832162|-14.102141832162|-14.102141832162|-14.219680973101|-14.219680973101|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.40274172476|-14.569713016915|-14.620572886741|-14.620572886741|-14.620572886741|-14.959525622566|-15.125583955137|-15.248831905208|-15.248831905208|-15.248831905208||-15.248831905208|-15.288146828371|-15.500163394828|-15.625181708754|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|13.94943062186|13.891395602695|13.891395602695|13.521550639991|13.48505648918|13.194507167815|13.045468061524||||13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|||13.045468061524|12.896075744714|12.727862061489|11.765760861683|11.765760861683|11.765760861683|11.765760861683|11.765760861683|11.76000131403|11.76000131403|11.76000131403|11.76000131403|11.337779668024|10.95919953789|10.817443598262|10.566604337153|10.332893487543|10.14710433917|9.9728933753429|9.9154373210733|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.5592773699309|9.2208634773389|-11.335408137889|-11.335408137889|-11.335408137889|||||||-11.335408137889|-11.335408137889|-11.335408137889|-11.739897382095|-12.281553149041|-12.43839187072|10.89070378837|10.89070378837|10.89070378837|10.773514665692|-12.129653153024|-12.129653153024|-12.129653153024|-12.541837146107|-12.739428187378|-12.739428187378|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457||-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.201492637812|-13.201492637812|-13.203015538423|-13.203015538423|-13.351127964886|-13.520698130828|-13.562442316724|-13.56872729078|-13.56872729078|-13.56872729078|-13.751918885609|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.79160861896|-13.857342348348|-14.00649183089|-14.313324216279|-14.407582816451|-14.507314109106|-14.730354553339|-14.730354553339|-14.730354553339|-14.730354553339|-14.730354553339|-14.730354553339|-14.730354553339|-14.730354553339|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|||||||12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.663111962278|12.300124474586|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.226323713305|12.170553952418|12.170553952418|12.170553952418|12.162281917159|11.946424032388|11.786203138546|11.786203138546|11.730225289879|11.525250290299
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||7.1623792985928|7.1623792985928|7.1623792985928|7.1623792985928|7.1623792985928|7.1623792985928|7.1623792985928|7.1623792985928|7.1623792985928|7.1288247679886|7.1288247679886|7.1288247679886|7.1288247679886|7.1288247679886|6.9151831690244|-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0658630139107||-8.0658630139107|-8.0658630139107|-8.0658630139107|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815||||-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.3563053873444|-8.3889097501418|-8.3889097501418|-8.3889097501418|-8.9348994945576|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|||7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.4124706741947|7.2655230624564|7.2128034811425|7.0231149970611|6.8446227986244|6.8446227986244|6.8446227986244|6.7206918087964|6.5041022662062|6.4071636834272|6.4071636834272|6.4071636834272|6.4071636834272|6.3470613874824|6.3470613874824|6.3470613874824|6.3470613874824|6.3470613874824|6.1645124927529|5.9189027432345|-7.2884258202173|-7.2884258202173|-7.2884258202173|-7.2884258202173|||||||-7.2884258202173|-7.2884258202173|-7.2884258202173|-7.7354731219187|-7.985398892166|-7.985398892166|-8.2848878476375|-9.0170973245031|-9.0534167273109|-9.0534167273109|-9.0534167273109|-9.0534167273109|-9.0534167273109|-9.3871299937108|-9.6366420855172|-9.6366420855172|-9.8579357056759|-10.032150841305|-10.176834477925|-10.29739292891|-10.29739292891|-10.29739292891|-10.484325501998|-10.580917249874|-10.613946223993|-10.613946223993|-10.613946223993|-10.613946223993||-10.613946223993|-10.613946223993|-10.613946223993|-10.717162106588|-10.852402181707|-10.927113236412|-10.932348292652|-11.023164583117|-11.089071672128|-11.133413015656|-11.332125596263|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.515223292716|10.304136731236|10.289040859108|10.268934470156|10.065482755214|9.976092333827|9.7568272145|9.7568272145|9.7568272145|9.7070302468104|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-10.980826063365|-11.038695091903|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|-11.351257269177|||||||10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.483337583977|10.347597853826|10.30059311671|10.30059311671|10.30059311671|-11.292908566114|-11.292908566114|-11.292908566114|-11.292908566114|-11.292908566114|-11.292908566114|-11.292908566114|-11.292908566114|-11.496565228168|-11.526993911285|-11.526993911285|-11.6411045578|-11.735561315277|-11.735561315277|-11.902289752672|-12.125322267424|-12.206469453056|-12.451632672636|-12.59292462809|-12.694916868024|-12.724352147637|-12.790631827622|-12.790631827622|-12.790631827622|-12.790631827622|-12.790631827622|-12.790631827622|-12.790631827622
07060|100738|/equities/bright-dairy|SHANGHAICOMP||-8.0370706031263|-8.0370706031263|-8.0370706031263|-8.0370706031263|-8.1334120376838|-8.1776799210722|-8.2340611119194|-8.2340611119194|-8.2340611119194|-8.2340611119194|-8.2900679529952|-8.4129512570285|-8.4129512570285|-8.4129512570285|-8.4129512570285|-8.5227238096555|-8.5602482069156|-8.6152004767705|-8.6152004767705|-8.6152004767705|-8.6152004767705|-8.6152004767705|-8.6752226671961|-8.6980248911941||-8.7328057271202|-8.7970064991006|-8.8917977860544|-8.8917977860544|-8.925331174331|-9.0170341719048|-9.0350381256095|-9.0661534072019|-9.1185040210195|-9.180559976731|-9.2650664733894|-9.297852402158|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331||||8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|||8.8882263464331|8.8663629208008|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8343774996595|8.8343774996595|8.8343774996595|8.7598320860044|8.7598320860044|8.7598320860044|8.7437018176335|8.6013355542573|8.5676366254323|8.5676366254323|8.5629295159968|8.5194815590539|8.5194815590539|8.5055344319519|8.4309069639587|8.4309069639587|8.3615628885057|8.3089584958582|8.2138430953058|8.1753808524909|8.1752545223918|8.1752545223918|8.1752545223918|||||||8.1752545223918|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.960634831419|7.892965661926|7.892965661926|-8.4895478599977|-8.6428304903719|-8.7339268664045|-8.7339268664045|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.8608495199539|-8.8977944315019|-8.8977944315019|-8.8977944315019|-8.8977944315019||-8.8977944315019|-8.8977944315019|-8.8977944315019|-8.91699392934|-8.9688825887592|-8.9928183725036|-8.9928183725036|-9.0514646294555|-9.0710720224337|-9.1684133921681|-9.2760152722529|-9.3266833518535|-9.3496207345211|-9.3496207345211|-9.3496207345211|-9.4284671797447|-9.4360748412535|-9.4961942171968|-9.5615976739711|-9.5615976739711|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.6781611623985|-9.6781611623985|-9.6781611623985|-9.6840679582206|-9.6989643768301|-9.8010714005354|-9.8517461298707|-9.8947176931967|-9.8995280793996|-9.8995280793996|-9.9261423273982|-9.9907135614755|-10.04523734351|-10.239707833087|9.5781028739216|-10.05405500836|-10.05405500836|-10.05405500836|-10.05405500836|-10.108394712285|-10.220993565272|-10.330548920842|-10.387276506657|-10.434196472427|-10.49244043591|-10.541346105557|-10.541346105557|-10.591495549923|-10.633883622229|||||||-10.672078772018|-10.672078772018|-10.72231008789|-10.774827012568|-10.774827012568|-10.820919046964|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.864284265742|-10.918649608013|-10.951277024345|-11.067529897774|-11.162383020764|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.639185351292|10.564094722448|10.563994235659|10.559438037502|10.409375137341
07061|102960|/equities/haibo|SHANGHAICOMP||-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9344743627202|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9744632409835|-1.9744632409835|-1.9744632409835|-1.9838481199768|-2.0292756239602|-2.0519728770995|-2.0844143221935|-2.0910159294429|-2.1072399290206|-2.1369332507586|-2.1615925050815|-2.1789916860881|-2.2005463295316||-2.2344959834258|-2.2466621839382|-2.3018468710424|-2.3337187471921|-2.3374653064471|-2.3971836526373|-2.4507596050345|2.0497779569618|2.0497779569618|2.0497779569618|2.0497779569618|2.0497779569618|2.0497779569618|1.9765776907947|1.9765776907947|1.9595308740433|1.8833675074904|1.8490438008839|1.8490438008839|1.8490438008839|1.8490438008839|1.8352784824025|1.8352784824025|1.8352784824025|1.8352784824025||||1.8130872063781|1.7700968575638|-1.9683582016413|-1.9683582016413|-1.9683582016413|-1.973175751786|-1.980750805383|-2.0041675172968|-2.0176371642486|-2.0176371642486|-2.0176371642486|-2.0568190756259|-2.1136878069703|-2.1296531421679|-2.1426132006362|-2.1426132006362|-2.1426132006362|||-2.1426132006362|-2.1426132006362|-2.1426132006362|-2.1426132006362|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1939221723941|-2.2288024275465|-2.2353359890164|-2.2370399779944|-2.2817110360627|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|||||||-2.2914812934422|-2.3649792750702|-2.5860880569204|-2.6539866345441|-2.761096373456|-2.8067736661625|2.4115107698597|2.4115107698597|2.4115107698597|2.1433451620912|1.9676057197623|-2.1393138307637|-2.1393138307637|-2.1847931431737|-2.2080162453316|-2.2080162453316|-2.2572402476892|-2.2693289563393|-2.2693289563393|-2.2693289563393|-2.2693289563393|-2.2714765519274|-2.2860849798138|-2.296205461071|-2.3075154098939|-2.3075154098939|-2.3075154098939|-2.3075154098939||-2.3075154098939|-2.3075154098939|-2.3075154098939|-2.320017050049|-2.3366855364611|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.4115796713503|-2.4115796713503|-2.4115796713503|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4150468617658|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4275756552619|-2.4480337790031|-2.4480337790031|-2.4480337790031|-2.4480337790031|-2.4480337790031|-2.4789264126375|-2.5243626616348|||||||-2.5420696362245|-2.5506329519206|-2.5751477328333|-2.6140531530417|-2.6276724565341|-2.6276724565341|-2.6276724565341|-2.6276724565341|-2.6551917513558|-2.6929907490091|-2.6995001822119|-2.6995001822119|-2.6995001822119|-2.7050001521249|-2.7494445265818|-2.8096845387294|-2.8096845387294|-2.8285383249735|-2.9278744754898|-2.9278744754898|-2.9278744754898|-2.9278744754898|-2.9278744754898|-2.9278744754898|-2.9278744754898|-2.947082777565|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5440593597045|2.5328509700581|2.5328509700581|2.5187231448276|2.5030257731657|2.4516953925271
07062|101074|/equities/bros-eastern|SHANGHAICOMP||-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4724278280853|-5.4755897195397|-5.4755897195397|-5.5340613356414|-5.5340613356414|-5.5672903581|-5.5966013913402|-5.5966013913402||-5.5966013913402|-5.5966013913402|-5.6984461948882|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.4243430531515|5.3348254005658|5.3320283404708|5.3028091315561|5.2981213070875|5.2795945570211|5.2795945570211|5.2495494336265||||5.1994995243437|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|||5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.1438556023689|5.1337285382055|4.9763651007306|4.9198501500699|4.8658050152568|4.8658050152568|4.8658050152568|4.8658050152568|4.8342279695701|4.6680309268315|4.5962081473986|4.5962081473986|4.5962081473986|4.5024537291703|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|||||||-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.2056043996031|-5.3556716059772|-5.3568575752143|-5.4898414757918|-5.5753796527861|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|4.9243058297761|4.8781175981768|4.8195750063004|4.8034165772401|4.7993515236072|4.7826130371283|-5.1408651424244|-5.1408651424244|-5.1408651424244|-5.1408651424244|-5.1503891239435||-5.1503891239435|-5.207654636201|-5.3035050951736|-5.3734699289848|-5.3734699289848|-5.3734699289848|-5.3734699289848|-5.4533000567279|-5.4731111105638|-5.5267899098614|-5.5831001403839|-5.6017779115074|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6107482243278|-5.6297200574586|-5.6469113180052|-5.6704571058364|-5.6927303263448|-5.6935891518882|-5.7054188940617|-5.7054188940617|-5.713798784955|-5.7281096508587|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|||||||-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7412571307451|-5.7930631236269|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|-5.8491583826442|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5851405411055|5.5773784881489|5.5226425865907
07063|100479|/equities/capital-tour|SHANGHAICOMP||-13.021120561265|-13.021120561265|-13.021120561265|-13.021120561265|-13.114023117117|-13.164470041121|-13.402373591297|-13.402373591297|-13.402373591297|-13.402373591297|-13.43430454558|-13.749227018554|-13.762474717254|-13.846638614993|-13.911264559804|-14.131960918703|-14.231623228168|-14.541247482405|-14.599276763909|-14.599276763909|-14.599276763909|-14.599276763909|-14.618084994414|-14.737316916893||-14.915351733576|-15.04816877512|-15.108947016949|-15.108947016949|-15.108947016949|-15.108947016949|-15.108947016949|-15.22660729858|-15.287897030212|14.252085063255|14.252085063255|14.252085063255|14.252085063255|14.252085063255|14.252085063255|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097||||13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|||13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.845378519078|13.834314767801|13.834314767801|13.834314767801|13.834314767801|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.590837923727|13.590837923727|13.553931857672|13.553931857672|13.553931857672|13.553931857672|13.553931857672|13.553931857672|13.553931857672|||||||13.553931857672|-15.329133174266|-15.329133174266|-15.329133174266|-15.436815047093|-15.643682665105|-15.849092265495|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-16.299587506138|-16.299587506138|-16.299587506138|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.403846860921|-16.403846860921|-16.403846860921|-16.403846860921||-16.403846860921|-16.403846860921|-16.403846860921|-16.624274281435|-16.847526845858|-16.985032782051|-16.985032782051|-17.081703222563|-17.262448033547|-17.318275196526|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.804795761029|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.853805276559|-17.099228828932|-17.156130352212|-17.156130352212|-17.156130352212|-17.156130352212|-17.163478470062|-17.301643000946|-17.342380959574|-17.50042359783|-18.055471605214|||||||-18.416079726653|-18.532866282415|-18.545406760056|-18.58600790112|-18.656119898611|-18.819577194644|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.475864489134|-19.475864489134|-19.475864489134|-19.475864489134|-19.946516230433|-19.948908514849|-19.948908514849|-20.474342128824|-20.924496865065|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|18.868855849777
07064|100622|/equities/butone-info|SHANGHAICOMP||-15.99431591659|-15.99431591659|-15.99431591659|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.097636926633|-16.120151983877|-16.633502681145|-16.973891689919|-17.007767280118|-17.007767280118|-17.017134467019|-17.017134467019|-17.017134467019|-17.017134467019|-17.017134467019||-17.017134467019|-17.017134467019|-17.526260366322|-17.806956015561|-18.637173346385|-18.862638541353|-18.862638541353|-18.862638541353|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338||||-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-19.217445927246|-19.217445927246|-19.217445927246|-19.217445927246|-20.822161971842|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|||18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.472950822625|18.129389531649|18.072100170494|17.705111512477|17.37734604868|17.359272861842|16.703636381762|16.195151882853|15.671835984881|15.193994804291|15.193994804291|15.06858693663|15.06858693663|15.06858693663|15.06858693663|15.06858693663|15.06858693663|15.06858693663|14.738430463647|14.074922733147|-18.040850757683|-18.040850757683|-18.040850757683|-18.040850757683|||||||-18.040850757683|-18.434278566666|-18.941420642344|-20.767134127582|-21.936259730618|-22.329177944705|-23.596307958547|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-25.152453182668|-25.819391831789|-25.981547471587|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888||-26.218349243888|-26.218349243888|-26.218349243888|-26.457055067231|-26.95728394633|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.906396923304|-27.906396923304|-27.906396923304|-28.578774833945|-29.574193848799|26.623094759814|26.623094759814|23.754548826076|23.03061007378|23.018963247139|23.018963247139|23.016070901905|22.886745094761|22.517401335544|22.517401335544|22.409890516938|22.343210918308|22.098568102387|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|||||||-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107
07065|100826|/equities/irico-display|SHANGHAICOMP||6.7011406329214|6.5457118779354|-7.1630154292208|-7.1630154292208|-7.1630154292208|-7.2000171785467|-7.3183527395585|-7.3784198778721|-7.3784198778721|-7.3784198778721|-7.3784198778721|-7.3784198778721|-7.3784198778721|-7.3810218194958|-7.4944686999847|-7.5447016209766|-7.5447016209766|-7.5447016209766|-7.5447016209766|-7.5447016209766|-7.5447016209766|-7.5447016209766|-7.695125614469|-7.695125614469||-7.7401393904341|-7.7759524771396|-7.7759524771396|-7.7759524771396|-7.8616139832276|-7.9318073167646|-7.9318073167646|-7.9731193266802|-8.0840213257398|-8.1672460192139|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992||||-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.6957416281553|-8.7430145575495|-8.7430145575495|-8.9216827633084|-8.9245033963638|-8.9245033963638|-8.9245033963638|-8.9300037737375|7.5774291970521|7.5774291970521|||7.5774291970521|7.5774291970521|6.9588104329937|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.606798446898|6.606798446898|6.5397757299789|6.4075154935685|6.4075154935685|6.4075154935685|6.4075154935685|6.3700172807737|6.3193101493152|6.3193101493152|6.3193101493152|6.2497889032664|6.1880988269716|6.0451099243064|5.7781343737937|5.7781343737937|5.7781343737937|5.670149463161|5.5946106311835|5.5438399164222|5.5438399164222|5.4025999802508|5.3106668280405|||||||5.2024076036659|-6.3574040080993|-6.3574040080993|-6.3574040080993|-6.6393378206855|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.8509038616799|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.0988875497998|6.0876529867584|6.0647568240497|6.0647568240497||6.0141742245724|5.8207490462253|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6634754157552|5.6634754157552|5.6634754157552|5.6634754157552|5.6634754157552|5.6634754157552|5.6560837401824|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.4699794321713|5.4284093422758|5.4284093422758|5.4284093422758|5.4284093422758|5.2187653408946|-6.0278207477594|-6.0278207477594|-6.0278207477594|-6.0278207477594|-6.0278207477594|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|||||||-6.1914158654059|-6.1914158654059|-6.2149063825436|-6.2515623834208|-6.3006251682259|-6.3105555567037|-6.3105555567037|-6.3105555567037|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.4905456135088|-6.5383840743495|-6.5709820526389|-6.6005358185534|-6.6444839334227|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||-6.8131818951075|-6.8131818951075|-6.8131818951075|-6.8131818951075|-6.8131818951075|-6.9090910422477|-6.9817676795492|-6.9981110113651|-6.9981110113651|-6.9981110113651|-7.104567927099|-7.1133167131785|-7.1133167131785|-7.1133167131785|-7.2031297533648|-7.2597164755948|-7.2597164755948|-7.2597164755948|-7.2597164755948|-7.2597164755948|-7.2597164755948|-7.2597164755948|-7.3018128153892|-7.3018128153892||-7.3018128153892|-7.4714585407147|-7.5163685548905|-7.5163685548905|-7.5181870712841|-7.6060951420805|-7.6060951420805|-7.6489946521146|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811|7.2469684131811||||7.2308253604039|7.2308253604039|7.0314727975113|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6795159177877|-7.7144620768337|-7.7899580125575|-7.8581681915362|||-7.8581681915362|-7.8581681915362|-7.8581681915362|-7.8581681915362|-7.8990755818773|-7.9384177020842|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3007087044575|7.3007087044575|7.3007087044575|7.3007087044575|7.2296763319283|7.2125954231921|7.2125954231921|7.2125954231921|7.2125954231921|7.2125954231921|7.2125954231921|7.1341301317204|7.1341301317204|7.0051444498686|6.9351603154769|6.8977591418215|6.8977591418215|6.8977591418215|6.8977591418215|6.8977591418215|||||||6.8977591418215|6.5352881112572|-7.7092122306946|-7.7092122306946|6.9987931257496|6.9987931257496|6.9987931257496|6.9987931257496|6.9987931257496|6.925881121557|6.86097897203|-7.6133592051338|-7.6133592051338|-7.6426213761249|-7.7734683376858|-7.7766314460513|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.9275901210944|-8.0306556901049|-8.0631467571278|-8.0631467571278|-8.0631467571278|-8.0631467571278||-8.0631467571278|-8.0631467571278|-8.0631467571278|-8.0631467571278|-8.1023851490042|-8.1776505152408|-8.3307224821188|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502|7.8594777862956|7.8594777862956|7.8594777862956|7.8594777862956|7.7782045161629|7.7782045161629|7.7782045161629|7.7782045161629|7.7782045161629|7.7782045161629|7.6757832407845|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|-8.2708180270746|||||||-8.3953533793108|-8.4076519224485|-8.4076519224485|-8.4076519224485|-8.4076519224485|-8.4076519224485|-8.4076519224485|-8.412409549564|-8.412409549564|-8.5110107059941|-8.5266784159856|-8.5963096054083|-8.6013379623542|-8.6013379623542|-8.6013379623542|-8.6013379623542|-8.62870881845|-8.7374542586168|-8.851060137943|-8.8795112347112|-8.9872344837703|-9.0461693420694|-9.0461693420694|-9.0461693420694|-9.0461693420694|-9.0461693420694|-9.0962989743866|-9.181804824363|-9.181804824363|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.2720115856496|8.0380390725714|8.0380390725714|7.9334439272476|7.9334439272476|7.5599371851366
07067|101071|/equities/camel-group|SHANGHAICOMP||-8.0965121508061|-8.0965121508061|-8.0965121508061|-8.0965121508061|-8.0965121508061|-8.1694577800365|-8.2849530497228|-8.4425764353126|-8.4425764353126|-8.4425764353126|-8.4425764353126|-8.4425764353126|-8.4425764353126|-8.4425764353126|-8.5223073198894|-8.6499265619346|-8.6499265619346|-8.6499265619346|-8.6499265619346|-8.6499265619346|-8.6499265619346|-8.6626958260082|-8.7696621030726|8.142495540513||8.142495540513|8.142495540513|8.142495540513|8.142495540513|8.142495540513|8.142495540513|8.142495540513|8.142495540513|8.142495540513|8.0355908955724|8.0355908955724|8.0355908955724|8.0355908955724|8.0355908955724|8.0355908955724|7.9504651146327|7.9504651146327|7.9504651146327|7.9504651146327|7.9107594702463|7.9107594702463|7.8587789669913|7.8587789669913|7.8587789669913|7.8208659109453||||7.6931843158249|7.5918714599084|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|||7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4011346698263|7.2090382973859|6.977264819378|6.9611295243771|6.9611295243771|6.9495883805521|6.8617646807838|6.7269934982931|6.7269934982931|6.7059855454137|6.7059855454137|6.7059855454137|6.6983172355945|6.6111942969791|6.6111942969791|6.5757715926161|6.5203016053295|6.3764461952952|6.3672223956029|6.3672223956029|6.3672223956029|6.3672223956029|||||||6.3269139032276|-7.2145420936031|-7.2145420936031|-7.2145420936031|-7.5239358110872|-7.7054839579758|-7.8383155364126|-7.9038694588357|-7.9038694588357|-7.9038694588357|-7.9038694588357|-7.9038694588357|-7.9038694588357|-8.1331886150234|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.655828931804|-8.039413175254||-8.039413175254|-8.039413175254|-8.039413175254|-8.0635685398965|-8.0635685398965|-8.0635685398965|-8.0635685398965|-8.0667427330976|-8.0819364421638|-8.1415961443354|-8.2462179063613|-8.2891307538146|-8.3340343044195|-8.3549882937793|-8.3549882937793|-8.3549882937793|-8.3549882937793|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.3737852527063|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|||||||-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.4797979559441|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.5568948924323|-8.6237722701254|-8.6803026007747|-8.6986696772151|-8.7674107079564|-8.872123188979|-8.8879152880847|-8.9554611429836|-9.0116230895415|-9.0206923937682|-9.154103170488|-9.1828920428993|-9.1909915677973|-9.4749906054546|-9.4848899958962|-9.4848899958962|-9.4848899958962|-9.4848899958962|-9.4848899958962|-9.4848899958962|-9.4848899958962
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||-10.42806004692|-10.42806004692|-10.42806004692|-10.468399939812|-10.706554980054|-10.86061715525|-11.100685590302|-11.201243793668|-11.201243793668|-11.201243793668|-11.201243793668|-11.259159312978|-11.281288078907|-11.282542523944|-11.326713784098|-11.44357075466|-11.548967729821|-11.931630914756|-12.066256966137|-12.204730102247|-12.306366731531|-12.504475341314|-12.504475341314|-12.504475341314||-12.504475341314|-12.504475341314|-12.73941653092|10.965306976232|10.965306976232|10.965306976232|10.965306976232|10.965306976232|10.965306976232|10.965306976232|10.965306976232|10.965306976232|10.428674303594|10.400646900325|10.400646900325|10.31204375132|10.31204375132|10.31204375132|10.31204375132|10.31204375132|10.31204375132|10.31204375132|10.271596983432|10.271596983432|-11.529403977247||||-11.529403977247|-11.529403977247|-11.529403977247|-11.529403977247|-11.529403977247|-11.64155976491|-11.641784508588|-11.641784508588|-11.641784508588|-11.641784508588|-11.698649600217|10.361129447766|10.361129447766|10.361129447766|10.361129447766|10.361129447766|10.361129447766|||10.361129447766|10.174032658281|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.096595661418|10.057884049168|9.9187600609895|9.7127776528086|9.7127776528086|9.7127776528086|9.5875308673344|9.4305899055757|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|-10.877862011132|-10.877862011132|-10.877862011132|-10.877862011132|-10.877862011132|-10.877862011132|||||||-10.877862011132|-10.877862011132|-10.877862011132|-11.110957713853|-11.646063906098|-11.970071057638|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.736471817265|-13.144412753063|-13.151569734103|-13.560633326114|-13.675147957869|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521||-13.796490379521|-13.796490379521|-13.796490379521|-13.809374188012|-13.809374188012|-13.809374188012|-13.809374188012|-13.879659486193|-13.879659486193|-14.005177630736|-14.094540147813|-14.094540147813|-14.10782308582|-14.138793804071|-14.138793804071|-14.163659892503|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.21616088174|13.175178276413|13.152976127591|13.007195574405|12.989006974524|12.989006974524|12.98834109552|12.639823598412|-13.565853041454|-13.565853041454|-13.565853041454|-13.565853041454|-13.700947834434|-14.007164347372|-14.202404671468|-14.454338742139|-14.637598674432|-14.652887204108|-14.769319065054|-14.769319065054|-14.769319065054|-14.769319065054|-14.769319065054|||||||-14.795394176858|-14.795394176858|-14.812659787489|-15.030875640829|-15.030875640829|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.297484398734|-15.483931713206|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539|-4.7494561232539||-4.7521734543875|-4.8185262225552|-4.9216955527645|-5.0529952430042|-5.1018866105052|-5.1018866105052|-5.1018866105052|-5.183762740556|-5.2025141180264|-5.218904780095|-5.3121161711936|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759||||-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4968245163992|-5.4968245163992|-5.4968245163992|-5.6203607337822|-5.9365118893373|-6.1800130906357|-6.1955702373996|-6.2861892459144|-6.3768767777803|-6.4809741911758|||-6.7194156842617|-6.9382398346164|-7.0124887337395|-7.023876308303|-7.0331959977205|-7.0741064564448|5.7787816134657|5.7787816134657|5.7787816134657|5.7787816134657|5.7787816134657|5.7787816134657|5.3786463304323|4.8140515005105|4.7374092604782|4.7374092604782|4.6121215054355|4.4234682132758|4.3134794178762|4.3134794178762|4.283740004291|4.283740004291|4.2064770779153|4.2064770779153|4.2064770779153|4.2064770779153|4.2064770779153|4.0405302137291|-5.3404537320478|-5.3404537320478|-5.3404537320478|-5.3404537320478|-5.3404537320478|||||||-5.3404537320478|-5.6649483177776|-5.9343870186933|-6.4532079193468|-6.8630085756906|-6.9872318164649|-7.3708130933778|-7.6747926184354|-8.4205672212386|-8.4205672212386|-8.4205672212386|-8.4205672212386|-8.4205672212386|-8.673407866772|-9.1121198625653|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275||-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.4877210558506|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.0940944012322|7.0940944012322|7.0940944012322|7.0940944012322|7.0139936403343|6.5042137184026|-7.1653586978844|-7.1653586978844|-7.2415096357058|-7.321677189689|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3568476133813|-7.3674013129957|-7.3674013129957|-7.3674013129957|-7.3674013129957|-7.3674013129957|-7.3674013129957|-7.3674013129957|-7.3674013129957|-7.6348100790118|-7.6348100790118|-7.6348100790118|-7.7072963666443|-7.7072963666443|-7.7503293301799|-7.8385546445525|-7.8385546445525|-7.8611716164126|-7.8979685718234|||||||-8.038853929486|-8.0831711005791|-8.3235235690655|-8.361040601294|-8.361040601294|-8.361040601294|-8.3644894595066|-8.424432674505|-8.571036461832|-8.6338104071464|-8.6338104071464|-8.8153446584107|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|7.2286640345974|6.8757380048349|-9.2252840565291|-9.2252840565291|-9.2252840565291|-9.2403156279024|-9.3203506468067|7.5735509460233|7.5735509460233|7.5735509460233|7.5735509460233|7.5735509460233|7.5735509460233|7.300056491192|6.8467291570326|6.3291434950984|5.5512704791135|-5.9255802946453|-5.9255802946453|-5.9255802946453|-5.9255802946453|-5.9255802946453
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||-4.0201231089389|-4.0201231089389|-4.0201231089389|-4.0201231089389|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0683990483237|-4.0998878351795|-4.1765421222699|-4.2133800532037|-4.268755637453|-4.270839623661|-4.2914884797413|-4.325542872888|-4.3855660633542|-4.3855660633542|-4.3855660633542||-4.4034066814292|-4.4037853631828|-4.4980947081087|-4.5189940999877|-4.619438205707|-4.695486769133|-4.7405410442675|-4.781156583398|-4.815729507439|-4.8396994897974|-4.8768887066457|-4.948209553252|-5.0502328931075|-5.1074808503502|-5.1378774732858|-5.1378774732858|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934||||-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|4.7828700051319|4.7828700051319|4.7828700051319|4.7828700051319|4.7828700051319|4.7828700051319|||4.7828700051319|4.7828700051319|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7452915488314|4.7452915488314|4.670879555922|4.56375519565|4.5219501580492|4.4999445903848|4.4604940931609|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|-5.1722770293915|-5.1722770293915|-5.1722770293915|-5.1722770293915|-5.1722770293915|-5.1722770293915|||||||-5.1722770293915|-5.1722770293915|-5.1880855781463|-5.3784280863765|-5.6310313904024|-5.8211461662956|5.1870747239108|5.1870747239108|5.1870747239108|5.1870747239108|-5.874362452106|-5.874362452106|-5.874362452106|-6.1148472177501|-6.2709413488171|-6.3388237113711|-6.5336932468146|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299||-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5887579231341|-6.6436195935231|-6.8179109720633|6.2047686553954|6.2047686553954|6.2047686553954|6.2047686553954|6.2047686553954|6.09752071974|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.8593120033508|5.8593120033508|5.8593120033508|5.8010641300832|5.8010641300832|5.7867378619153|5.7731382939003|5.7731382939003|5.7731382939003|5.7134872644899|5.6541816650788|5.6541816650788|5.610757450148|5.5767993827471|5.5767993827471|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.9879048289923|-6.0576719908877|-6.1601911550279|-6.2050013062389|-6.2050013062389|-6.2050013062389|-6.2788903709949|-6.2854340337715|-6.3682599887805|-6.4319554021576|||||||-6.4571728629778|-6.4574142476927|-6.5210157258655|-6.5744617099393|-6.6071797073802|-6.6763109035978|-6.687281513206|-6.687281513206|-6.687281513206|-6.687281513206|-6.687281513206|-6.7097574074973|-6.7819526283729|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|6.086535942438|6.086535942438|5.6114963417392|-6.2870145049632|-6.2870145049632|-6.2870145049632|-6.2870145049632|-6.2870145049632|-6.2922383642793|5.9793825952421|5.9793825952421|5.9793825952421|5.9793825952421|5.9793825952421|5.9793825952421|5.921768849795|5.921768849795|5.8964097695273|-6.2354068508274|-6.2354068508274
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||-3.1443776326354|-3.1443776326354|-3.1443776326354|-3.1443776326354|-3.1443776326354|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1680517044598|-3.2095018721216|-3.2322243028872|-3.2780269841345|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071||3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.0818191922444|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0467177274111|3.0285752484404|2.9892473714795|2.9892473714795|2.9892473714795|2.9892473714795||||2.9430525321923|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9061928610719|2.9024365059443|2.8832627923298|2.8725120187098|||2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8608676622297|2.8608676622297|2.8608676622297|2.8608676622297|2.8608676622297|2.801655211744|2.801655211744|2.801655211744|2.801655211744|2.801655211744|2.801655211744|2.7792039421572|2.7792039421572|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|||||||2.7365106378821|2.5783451039292|-2.9237712937253|-2.9237712937253|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9843295099468|-3.0478759697597|-3.0478759697597|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|-3.0461257114472||-3.0461257114472|-3.0461257114472|-3.0461257114472|-3.0690285513205|-3.0950317062054|-3.0977552115076|-3.0977552115076|-3.1041724614692|-3.1146360693588|-3.1334517185385|-3.1334517185385|-3.1334517185385|-3.1334517185385|-3.1334517185385|-3.1334517185385|-3.1334517185385|-3.1334517185385|-3.1405019169047|-3.1694465616229|-3.1792271585952|-3.1792271585952|-3.1792271585952|-3.2034529328851|-3.2034529328851|-3.2034529328851|-3.2327255938349|-3.2469172448911|-3.2593525351195|-3.2700424476806|-3.2700424476806|-3.2700424476806|-3.2700424476806|-3.2700424476806|-3.2700424476806|-3.2700424476806|-3.2700424476806|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2789140754776|-3.2999046570545|-3.316005098211|-3.3250055968621|-3.3734542811159|-3.3734542811159|-3.3734542811159|-3.3734542811159|-3.3734542811159|-3.3734542811159|-3.3734542811159|-3.3734542811159|||||||-3.3734542811159|-3.3734542811159|-3.3734542811159|-3.384943573593|-3.384943573593|-3.3988261939408|-3.4192513228922|-3.4372238761442|-3.4372238761442|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4458300525792|-3.4548111817183|-3.5025680750544|-3.5372977620954|-3.5903308531305|-3.6146059885757|-3.6146059885757|-3.6340066476152|-3.6450073899479|-3.653341551804|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796|-3.6907475511796
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||-8.1157150464097|-8.1157150464097|-8.1157150464097|-8.1335722822656|-8.3395249466885|-8.4300278404012|-8.4778087910297|-8.6192318925463|-8.7424798816667|-8.7705771349656|-8.7705771349656|-8.7705771349656|-8.7705771349656|-8.7705771349656|-8.9411967223206|-9.0724408301291|-9.2066012656884|-9.4128903058057|-9.5609887603129|-9.6849873864215|-9.7877640021688|-9.8432430460137|-9.8432430460137|-9.8432430460137||-9.9074922352016|-10.168880174445|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0372842815638|8.8949309498522|8.8949309498522|8.8949309498522|8.7532565494879|8.7397349194367|8.7397349194367|8.7397349194367|8.7397349194367|8.7397349194367|8.7397349194367|8.6985947109681|8.6012165256586|8.4519069667488||||-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-10.142089013851|-10.426210117115|-10.535233921225|-10.745259755646|-10.836400025194|-10.837658313781|||-10.837658313781|-10.837658313781|-10.837658313781|-10.837658313781|-10.837658313781|-10.950175872412|-11.070195373525|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|||||||-11.423326904465|-11.423326904465|-11.423326904465|-11.93369646303|-12.563551905334|-12.913390851219|-13.43821199757|-13.595234959458|-14.552483657041|-14.555203518476|-14.555203518476|-14.555203518476|-14.565226220649|12.430737845083|12.430737845083|12.430737845083|12.430737845083|12.255869578549|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425||-13.817322031425|-13.817322031425|-13.817322031425|-13.886468427895|-13.9989325079|-13.9989325079|-13.9989325079|-13.9989325079|-14.108813819254|-14.120903925724|-14.376547983923|-14.376547983923|-14.468941719045|-14.592891200959|-14.592891200959|-14.822657091286|-15.104062909181|-15.422292517617|-15.618102549397|-15.864558271659|-16.011176219795|-16.182973613578|-16.322193187958|-16.424103518864|-16.481781187477|-16.905867990325|-17.039853555703|-17.078111363406|-17.078111363406|-17.078111363406|-17.762344891225|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-17.821602521533|-18.100114383293|-18.13258741405|-18.13258741405|-18.13258741405|-18.13258741405|-18.13258741405|-18.13258741405|-18.167875798834|-18.579306638123|-18.590315803924|-18.590315803924|-18.879794951985|-19.180328550945|-19.317605634901|-19.317605634901|-19.317605634901|-19.317605634901|-19.317605634901|||||||-19.317605634901|-19.317605634901|-19.317605634901|-19.317605634901|-19.317605634901|-19.317605634901|-19.538450184103|-19.637723117665|-19.665802696895|-19.982558916621|-20.13950898759|-20.603344998012|-20.631493658103|-20.676658730019|-20.976842779041|-21.455937802925|-21.461179572476|-21.461179572476|-21.461179572476|-21.461179572476|-21.461179572476|-21.461179572476|-21.461179572476|-21.461179572476|-21.461179572476|-21.736866878285|-22.024296997669|-22.184219517843|-22.59968817514|-22.894924337994|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.169264321951|21.048070489729|20.642301095155
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||-3.5625743961628|-3.5625743961628|-3.5625743961628|-3.5625743961628|-3.5625743961628|-3.595082571804|-3.6107399760534|-3.6107399760534|-3.6107399760534|-3.6107399760534|-3.6513855123064|-3.6513855123064|-3.6513855123064|-3.6513855123064|-3.6726658267654|-3.6726658267654|-3.6726658267654|-3.6726658267654|-3.6726658267654|-3.6726658267654|-3.6726658267654|-3.6726658267654|-3.6824085934386|-3.6824085934386||-3.6824085934386|-3.7265650810385|-3.7560289699714|-3.7560289699714|-3.7560289699714|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571|3.5726690248571||||3.5479655879429|3.5277395400395|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7489460240187|-3.7610511526335|3.5561101899113|3.5561101899113|||3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5067232274645|3.5067232274645|3.5067232274645|3.5067232274645|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4540564459147|3.4540564459147|3.3789515938562|3.3632795243575|3.3286439080055|-3.7257110219665|-3.7257110219665|-3.7257110219665|-3.7257110219665|||||||-3.7257110219665|-3.7257110219665|-3.7257110219665|-3.7257110219665|-3.8324566661724|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588||-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.898845538585|-3.9398283528935|-3.9509204016406|-4.0121337425133|-4.0501487135248|-4.053189238973|-4.053189238973|-4.053189238973|-4.053189238973|-4.053189238973|-4.053189238973|-4.053189238973|-4.053189238973|-4.053189238973|-4.0758036004687|-4.0758036004687|-4.0758036004687|-4.0758036004687|-4.0881151079231|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0907162718749|-4.0991291263342|-4.1291716940904|-4.1291716940904|-4.1540391925559|-4.1540391925559|||||||-4.2067101800425|-4.2396780874976|-4.2590866780555|-4.2862091597919|-4.2862091597919|-4.2862091597919|-4.3018990818002|-4.3340113284826|-4.3340113284826|-4.3877905875046|-4.3936560981361|-4.4040623100696|-4.430922353668|-4.430922353668|-4.430922353668|-4.45491374908|-4.5043488495671|-4.5614986941907|-4.6244428473151|-4.6588254855117|-4.7420282547166|-4.8120132148786|-4.8120132148786|-4.8120132148786|-4.8120132148786|-4.8489036494409|-4.8737455696463|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2432741641952|4.2169491879809|4.2169491879809|4.2169491879809|4.2169491879809|3.8632769841472
07074|942815|/equities/e-china-comp|SHANGHAICOMP||-18.763807936441|-18.763807936441|-18.763807936441|-18.763807936441|-18.856454076515|-19.041615475268|-19.099931036522|-19.099931036522|-19.099931036522|-19.099931036522|-19.099931036522|-19.099931036522|-19.099931036522|-19.099931036522|-19.418256215575|-19.549729378491|-19.575920982594|-19.575920982594|-19.575920982594|-19.575920982594|-19.575920982594|-19.575920982594|-19.575920982594|-19.575920982594||-19.575920982594|-19.837688997316|-19.839259599116|-19.839259599116|-19.839259599116|-19.839259599116|-19.839259599116|-19.941399016277|-20.051172250456|-20.051172250456|-20.274635626151|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039||||-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.448831834112|-20.744813060003|-21.019237835361|||-21.225836539324|-21.225836539324|-21.225836539324|-21.225836539324|-21.225836539324|-21.225836539324|19.193786605103|19.193786605103|19.193786605103|19.193786605103|19.080318115269|19.017576374516|18.726195403719|18.663629363953|18.663629363953|18.663629363953|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.039727038566|17.502122581011|17.502122581011|17.502122581011|17.335136082444|17.229039566024|16.807822324946|15.979247095535|15.784163689558|15.683514727425|||||||-18.405712814671|-18.405712814671|-18.405712814671|-18.405712814671|-19.306347921537|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.89321073875|-20.332297294046|-20.332297294046|-20.83033049626|-20.955923430598|-21.43380394741|-21.556449262787|-21.571048562529|-21.571048562529|-21.998941757946|-22.399380210007|-22.826762931831|-22.826762931831|-22.826762931831|-22.826762931831||-22.826762931831|-22.826762931831|-22.826762931831|-22.909180607274|-23.252423142808|-23.576026439023|-23.908361964041|-24.447624794436|-24.685139037716|-24.745058083314|-24.745058083314|-24.745058083314|-24.745058083314|-24.745058083314|-24.745058083314|-24.745058083314|-24.745058083314|-24.745058083314|-24.888235565104|-24.888235565104|-24.888235565104|-24.888235565104|-25.248038605493|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.507368370131|-25.558873358517|-25.558873358517|-25.558873358517|-25.644302252431|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|-26.246418258551|||||||-26.246418258551|-26.366955016381|-26.366955016381|-26.366955016381|-26.366955016381|-26.504393814147|-27.204326150749|23.385481494384|23.385481494384|23.385481494384|23.385481494384|23.385481494384|23.385481494384|23.385481494384|23.385481494384|22.066090735812|20.56010125414|-22.959857579581|-22.959857579581|-22.959857579581|-22.959857579581|-22.959857579581|-22.959857579581|-22.959857579581|-22.959857579581|-23.343630855782|-23.343630855782|-23.343630855782|-23.343630855782|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464|-23.455031635464
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||10.773426027036|10.773426027036|10.773426027036|10.773426027036|10.773426027036|10.773426027036|10.773426027036|10.773426027036|9.7765848580736|-11.879490604567|-11.879490604567|-11.879490604567|-11.879490604567|-11.879490604567|-11.927211804045|-12.162457513426|-12.414952701567|-12.931613597868|-13.320682695174|-13.690202477535|-13.814577012154|-13.814577012154|-13.814577012154|-13.814577012154||-13.86786366049|-13.974848753253|-14.494831303799|-14.642035356323|-14.888889428247|-14.888889428247|-14.888889428247|-15.065988668986|-15.397764825366|-15.528598337436|-15.528598337436|-15.893442662848|-16.289936207283|-16.53437317582|-16.94564625329|-16.94564625329|-17.107940478526|-17.282711394851|-17.406901395128|-17.447668538938|-17.66154737771|-17.66154737771|-17.66154737771|-17.66154737771|-17.66154737771||||-17.66154737771|-17.66154737771|-17.66154737771|-17.665428447876|-17.665428447876|-18.152698464034|-18.986198220884|-18.986198220884|-18.986198220884|-18.986198220884|-19.956331184877|-21.026372482872|17.810338671106|17.810338671106|17.810338671106|17.810338671106|17.791971928804|||17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.543857423165|17.183175660613|16.34464062744|16.162932703822|15.864926150473|15.283250600135|14.749722672873|14.40414363669|14.40414363669|14.40414363669|14.40414363669|14.182382284785|14.113374178012|14.113374178012|14.113374178012|14.113374178012|13.659302968007|12.618115233295|12.110128348529|11.754031227098|10.867256745217|-13.978165902722|||||||-13.978165902722|-13.978165902722|-14.013517474718|-14.866686025799|-15.667143246201|-15.667143246201|-16.677937027114|-16.889113256969|-16.889113256969|-16.889113256969|-16.889113256969|-16.889113256969|-16.889113256969|-17.350681328815|-17.712979025357|-17.717198895871|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207||15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|14.69104248231|14.128757426098|14.128757426098|13.735840900027|13.720288854354|13.720288854354|13.720288854354|13.480876981675|13.166159925841|13.166159925841|13.166159925841|13.166159925841|13.166159925841|13.166159925841|13.153551960826|13.153551960826|13.153551960826|13.153551960826|13.153551960826|13.153551960826|13.153551960826|12.687279914088|12.33697750642|12.138864332594|11.243737757379|10.599709153368|10.576899078371|10.36882535087|10.36882535087|10.252028635993|10.077809099637|9.8075658527601|9.3445174658286|9.3214827703882|9.3214827703882|9.3214827703882|9.3214827703882|9.3214827703882|9.2460920200799|8.9784358194641|8.7749285886875|8.5337721393965|8.5337721393965|8.5337721393965|8.5337721393965|8.5337721393965|8.5337721393965|8.5337721393965|8.477524550586|8.0907937321937|-9.2690260391925|-9.2690260391925|-9.312251512816|-9.3267361987918|-9.3267361987918|||||||-9.3267361987918|-9.3267361987918|-9.3267361987918|-9.3588122921394|-9.3588122921394|-9.3588122921394|-9.3588122921394|-9.3588122921394|-9.3588122921394|-9.3588122921394|-9.392569073616|-9.55285502427|-9.6437273660542|-9.7213634560772|-9.8654042427483|8.8457351571489|8.8457351571489|8.8457351571489|8.7285952442409|-9.5538816434169|-9.5538816434169|-9.5538816434169|-9.5538816434169|-9.5538816434169|-9.5538816434169|-9.61320188112|-9.8507791897427|-9.9404297305375|-9.9404297305375|-9.9404297305375|-9.9404297305375|-9.9404297305375|-9.9404297305375|-9.9404297305375|-9.9632434748532|-9.9632434748532|-9.9632434748532|9.2399486884384|9.2399486884384|9.2399486884384|9.2399486884384|9.1866097301143|9.1540109150827|9.1066784321401|8.9663092228145
07076|100815|/equities/eurasia-group|SHANGHAICOMP||-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.751577967879|-10.971753405726|-11.085281371183|-11.191581848603|-11.191581848603|-11.234535406411|-11.378372826378|-11.49202706659|-11.49202706659|-11.49202706659||-11.495959244689|-11.495959244689|-11.775509951866|-11.868900270767|-11.989333492194|-12.138148102136|-12.36516484615|10.91097054696|10.91097054696|10.91097054696|10.91097054696|10.91097054696|10.91097054696|10.91097054696|10.635522632863|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383||||-11.985467305383|-11.985467305383|-11.985467305383|-12.059712628034|-12.059712628034|-12.152458698118|-12.45123540295|-12.45123540295|-12.45123540295|-12.45123540295|-12.45123540295|11.184265462611|11.184265462611|11.184265462611|10.777517362937|10.693007259028|10.693007259028|||10.693007259028|10.678341102221|10.571489810522|10.413656187614|10.413656187614|10.413656187614|10.413656187614|10.413656187614|10.413656187614|10.413656187614|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|||||||-11.450093024859|-11.450093024859|-11.595658136616|-12.301287413979|-12.873652459674|-13.067391980018|-13.557102005047|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.737742459147|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.192969419841|-13.968755040291|-13.968755040291|-13.968755040291|-13.968755040291||-13.968755040291|-13.968755040291|-13.968755040291|-14.218061219457|-14.311179437906|-14.895755121741|-15.095283055342|-15.580314662763|-16.816460585934|14.789488447659|12.76220961517|12.600111672158|12.600111672158|12.600111672158|12.600111672158|12.600111672158|12.600111672158|12.547050760699|12.547050760699|12.476723563354|12.442470430975|12.343587604102|12.343587604102|12.343587604102|12.343587604102|12.343587604102|-13.011015675127|-13.011015675127|-13.011015675127|-13.011015675127|-13.011015675127|-13.011015675127|-13.022295965379|-13.022295965379|-13.022295965379|-13.022295965379|-13.115884319086|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.244939755311|-13.268266040871|-13.377517840144|-13.477614640303|-13.477614640303|-13.515127075058|-13.586251987729|-13.614168976979|-13.694875317887|-13.694875317887|||||||-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.646388583331|12.499876080784
07077|942824|/equities/changbaishan|SHANGHAICOMP||-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.057899821385|-24.734332257492|-25.118148042077|-25.243647105751|-25.243647105751|-25.243647105751|-25.243647105751|-25.243647105751|-25.322940516535|-25.474934869413||-25.978815720483|-26.586462522|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.924072264252|21.044525144959|19.667250631545|-23.432442626112|-23.432442626112|-23.432442626112|-23.432442626112|-23.432442626112|-23.432442626112|-23.432442626112|-23.586603015389|-23.776780704355|-23.920313521332||||-24.548680168729|-24.672257730776|-24.672257730776|-24.672257730776|-24.672257730776|-24.672257730776|-24.672257730776|-24.736398296681|-24.934010141091|-24.934010141091|-25.418901038386|-25.761474970821|-25.761474970821|-25.761474970821|-25.761474970821|-25.761474970821|-25.761474970821|||-26.097016957709|-26.097016957709|-26.097016957709|-26.097016957709|-26.097016957709|-26.7823661209|-26.7823661209|-28.676518268149|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.734712017968|-28.734712017968|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|||||||-29.060731480631|-30.688590974844|-31.065100426184|-33.371222649136|-34.194135941973|-34.327372010008|-34.974302538518|-36.838669733079|-38.15574439794|-39.952494131527|31.05884327498|31.05884327498|31.05884327498|31.05884327498|31.05884327498|31.05884327498|31.05884327498|30.657603842318|27.040671885344|25.980150838365|25.980150838365|24.83739010015|23.882656692564|20.113506978418|18.901674475566|16.560749705517|15.136387807223|13.772098362548||13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.43984052421|13.43984052421|13.180933917908|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|12.968697895719|-14.521178675568|-14.521178675568|-14.521178675568|-14.521178675568|-14.521178675568|-14.783754116371|-14.783754116371|-14.783754116371|-14.783754116371|-14.783754116371|-14.783754116371|-14.783754116371|-14.783754116371|||||||-15.14194854771|-15.312165462032|-15.715080916458|-15.715080916458|-16.03786763833|13.986052782311|13.986052782311|13.986052782311|12.813947764783|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808|12.59635509808
07078|100856|/equities/faway-auto|SHANGHAICOMP||-7.9335197356731|-7.9335197356731|-7.9335197356731|-7.9335197356731|-7.9335197356731|-7.9772442609502|-8.0502713819823|-8.0536082196951|-8.0536082196951|-8.0536082196951|-8.0536082196951|-8.1395646652381|-8.1789608885624|-8.2116231575915|-8.2806924333516|-8.3263247797162|-8.4003606978688|-8.4169808077693|-8.4169808077693|-8.4169808077693|-8.4169808077693|-8.4638674444489|-8.5094042700668|-8.5094042700668||-8.5425365729267|-8.5425365729267|-8.6711516692832|-8.6951683709571|-8.8135203994589|-8.8710364685569|-8.8710364685569|-8.8710364685569|-8.9222633425962|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.3239230952109|8.2993596219845||||-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-9.1611676112603|-9.301194831642|-9.301194831642|-9.3702160748204|8.5079890633134|8.5079890633134|||8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.0944323434331|8.0221467960651|7.8418300934164|7.6103668022518|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.3741499316931|7.3741499316931|7.3741499316931|7.2962772992187|7.1003081695827|-8.1305972508963|-8.1305972508963|-8.1305972508963|-8.1305972508963|||||||-8.1305972508963|-8.1305972508963|-8.1305972508963|-8.1317744710242|-8.5369715666545|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.8363718627069|-9.0209690330397|-9.0360765719823|-9.2823070182195|-9.3908965470384|-9.4093290834504|-9.5629995405033|-9.5629995405033|-9.6088878909035|-9.7376531803259|-9.8512815064466|-10.044201646279|-10.100224373551|-10.231915550996|-10.414301548214||-10.414301548214|-10.414301548214|-10.460334788662|-10.625928255035|-10.649920353308|-10.685466961744|-10.782184923891|-10.96187230084|-11.094858073898|-11.267620616166|-11.441244819659|-11.68582786774|-11.917585788561|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|9.6233123705659|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|8.8388239153683|8.8388239153683|8.758137571421|8.6418199137479|8.6303554194536|8.6034639256195|8.6034639256195|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.5569312542312|8.5569312542312|8.5569312542312|8.5569312542312|||||||8.3860346972537|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.2350995890556|8.2350995890556|8.2350995890556|8.2350995890556|8.2350995890556|8.1851106078821|8.0645675031562|8.0597127386841|8.0597127386841|7.8291257166104|-8.7291658955792|-8.7291658955792|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|8.3258090119797|8.3258090119797|8.3258090119797|8.3053250661344|8.3053250661344|8.3053250661344|8.3053250661344|8.3053250661344|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357
07079|100543|/equities/changchun-gas|SHANGHAICOMP||-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8864914269599|-3.8955459695561|-3.9456065342938|-3.972896196899|-4.009563220942|-4.009563220942|-4.0467369042105|-4.0765899778958|-4.0765899778958|-4.0765899778958|-4.0765899778958||-4.0765899778958|-4.0765899778958|-4.1628778247431|-4.2004197204991|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.9343057300192|3.923676728097|3.923676728097|3.923676728097|3.923676728097|3.923676728097|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231||||-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.323030020342|-4.323030020342|-4.323030020342|-4.3478111972916|4.0169711152226|4.0169711152226|4.0169711152226|4.0169711152226|4.0169711152226|4.0169711152226|||3.951079055061|3.9484210239406|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.874120844828|3.8584676466904|3.8010750040436|3.6800833791521|3.6378704276379|3.622633903854|3.6051487852389|3.5246095314351|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|-4.1850396517599|-4.1850396517599|-4.1850396517599|-4.1850396517599|-4.1850396517599|-4.1850396517599|||||||-4.1850396517599|-4.2383774655488|-4.3276415817635|-4.6546016791018|-4.855113066849|4.3717651455866|4.3717651455866|4.3717651455866|4.3717651455866|4.3717651455866|-4.8787516886333|-4.8787516886333|-4.8787516886333|-5.0613908827679|-5.1671009660183|-5.1973341438967|-5.3442602393581|-5.372511598529|-5.4611239930673|-5.5229154450677|-5.5554618154391|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171||-5.6119187542171|-5.6348380037261|-5.6348380037261|-5.8237087404411|-5.8918986492334|-5.9170353300996|-5.9170353300996|5.3554287548824|5.3554287548824|5.3554287548824|5.3554287548824|5.2982540788435|5.227504591388|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1320856852924|5.0906508546842|5.08794528707|5.0756105426045|5.0756105426045|5.0756105426045|5.0496427310214|5.0496427310214|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.017546134596|5.017546134596|5.017546134596|5.017546134596|5.017546134596|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|||||||4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9133838446221|4.8709821470668|4.8253485636566
07080|100389|/equities/yidong|SHANGHAICOMP||-12.979775190691|-12.979775190691|-12.979775190691|-12.979775190691|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.031649033077|-13.035089817584|-13.035089817584|-13.035089817584|-13.035089817584|-13.035089817584|-13.035089817584|-13.035089817584|-13.16549778841|-13.16549778841|-13.16549778841||-13.16549778841|-13.16549778841|-13.438886863899|-13.598763023164|-14.039901434839|-14.039901434839|-14.039901434839|-14.077668388089|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594||||-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-15.011937778967|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|||13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|12.599884545588|12.258205135425|12.080783534668|11.572537131466|11.388687934598|11.388687934598|10.897431362692|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.43248962654|-12.912064135316|-12.912064135316|-12.912064135316|-12.912064135316|-12.912064135316|||||||-12.912064135316|-12.933960557252|-13.367733982172|-14.431926174259|-15.322140026198|-15.845711390295|13.815484397911|13.815484397911|13.815484397911|13.815484397911|-15.607367157742|-15.607367157742|-15.607367157742|-16.303185648172|-16.623562735355|-16.623562735355|-17.103958096809|-17.246862070436|-17.246862070436|-17.639088521615|-17.639088521615|-17.840654040063|-18.057948696044|-18.11160984241|-18.240473991713|-18.240473991713|-18.240473991713|-18.240473991713||-18.240473991713|-18.240473991713|-18.240473991713|-18.398860461271|-18.690401561566|-19.062667431111|-19.132409269804|-19.56545467641|-19.900506022529|-20.508894923612|-20.527631225785|-20.527631225785|-20.527631225785|-20.527631225785|-20.949589771916|-21.6473214305|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|16.788393976505|16.390027641835|16.390027641835|16.390027641835|15.846696773703|15.678347432431|15.678347432431|15.678347432431|15.678347432431|15.678347432431|15.420165139002|15.420165139002|15.420165139002|15.420165139002|15.264628284024|15.053128099112|15.053128099112|15.053128099112|15.053128099112|15.053128099112|15.053128099112|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|||||||15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-16.143894810069|-16.200896906789|-16.200896906789|-16.200896906789|-16.200896906789|-16.200896906789|-16.200896906789|-16.225860366037|-16.225860366037|-16.348178608341|-16.411864844872|-16.489294255126|-16.682549331308|-16.76116588129|-16.970184564739|-17.121872107353|-17.230413560697|-17.251376152459|-17.251376152459|-17.251376152459
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5131612166598|-2.5757347725977|-2.6347053076548|-2.6657836598072|-2.6842391056673|-2.6842391056673|-2.6850829432247|-2.6850829432247|-2.6850829432247|-2.6850829432247|-2.6850829432247|-2.7000921644368|-2.7317690625895|-2.7564101898128|-2.758841004971|-2.758841004971|-2.758841004971|-2.7648232678609|-2.7798035520135|-2.7981150964696|-2.8051277641675||-2.8141700225873|-2.8141700225873|-2.8468556092628|-2.8598395637283|-2.8881550554444|-2.9268389282414|-2.946487698046|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7572742573196|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501||||-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|||-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9506718113293|2.7546879498697|2.7546879498697|2.7546879498697|2.7546879498697|2.7546879498697|2.7546879498697|2.739653265977|2.6948187916663|2.6948187916663|2.6892432867583|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6601023533639|2.6328914936711|2.6059905352779|2.6053846829478|2.6053846829478|2.6053846829478|||||||2.5670939676568|-2.9175253678354|-2.9175253678354|-2.9175253678354|-3.028361484849|2.7932639862055|2.7932639862055|2.7932639862055|2.7932639862055|2.7836266386238|2.692362876703|-2.9764036872632|-2.9764036872632|-3.0432263986541|-3.1025017387427|-3.1025017387427|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668||-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1108462443846|-3.1108462443846|-3.1108462443846|-3.1108462443846|-3.1581624603821|-3.192958272889|-3.2088425307304|-3.2414916918047|-3.2430144868966|-3.2430144868966|-3.2972384120222|-3.3074871726826|-3.3177635214941|-3.3279472317248|-3.3279472317248|-3.3279472317248|-3.336052480224|-3.3611694076362|-3.3760733534159|-3.3760733534159|-3.4096584571809|-3.4096584571809|-3.4200939522481|-3.4200939522481|-3.4200939522481|-3.4245488496066|-3.4298802939465|-3.4298802939465|-3.4298802939465|-3.4298802939465|-3.4298802939465|-3.441954575687|-3.441954575687|-3.441954575687|-3.441954575687|-3.441954575687|-3.4449495460251|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.5084304619302|-3.5238117562919|-3.553124081999|-3.5673600169353|-3.5698444018024|-3.6126049104949|-3.6590054237864|-3.6722282528902|-3.7263646920549|-3.7526066025606|||||||-3.7526066025606|-3.7526066025606|-3.7526066025606|-3.7658107040977|-3.7658107040977|-3.7836784785164|-3.8207537670017|-3.8252515153974|-3.8252515153974|-3.8447239483826|-3.8458043960988|-3.8775604199766|-3.8972893502314|-3.9053215082044|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9567400770886|-3.9691556512762|-3.9836064433918|-3.9836064433918|-3.9836064433918|-3.9836064433918|-3.9836064433918|-3.9836064433918|-4.0112294991663|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.7834601087097
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.6294233194033|-8.7171370840779|-8.887374676677|-8.9120829518331|8.0269752647632|8.0269752647632|8.0269752647632|8.0269752647632|7.7660835745327|7.6395377055796|7.522947899107||7.522947899107|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1701396154903|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785||||-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.200235888249|-8.3247066039579|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|7.645712445699|7.645712445699|||7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.6102356629492|7.3202624008524|7.2619577166623|7.2041281281728|7.2041281281728|7.2041281281728|7.2041281281728|7.2041281281728|7.126809418071|7.0570103723348|7.0140252974962|7.0140252974962|6.8528055247703|6.6775617397536|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|||||||-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|-7.4934935162184|-7.4934935162184|-7.4934935162184|-7.5871859162756|-7.5871859162756|-7.5871859162756|-7.7940952347062|-7.8517726578472|-7.9136361985469|-7.9395956098001|-8.0151062341708|-8.0506736009406|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779||-8.1234340099779|-8.1234340099779|-8.2354823911949|-8.3655360368406|-8.3667069703909|-8.7480076187818|7.9428102968197|7.9428102968197|7.9428102968197|7.9428102968197|7.9428102968197|7.8559385579874|7.8559385579874|7.7765984316722|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6008150383487|7.5031282156325|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.373405125282|7.2548945507979|7.1704871489648|7.1704871489648|7.0833189569187|7.0431320758077|6.9918134843214|6.9442371433425|-7.5397733608663|-7.5397733608663|-7.5397733608663|-7.5397733608663|-7.6825260497663|-7.7850291041902|-7.8300321928186|-7.9039247688897|-7.937694012815|-8.069929641997|-8.069929641997|-8.069929641997|-8.069929641997|-8.0732550030673|||||||-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.1714277391736|-8.1714277391736|-8.1714277391736|-8.1714277391736|-8.1714277391736|-8.2726972506117|-8.32174547547|-8.32174547547|-8.32174547547|-8.4774949377764|-8.5844386756407|-8.8610432081738|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-9.010362362603|-9.010362362603|-9.1231798328069|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1606017883381|-9.1606017883381|-9.1606017883381|-9.1606017883381
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||-13.295808851686|-13.295808851686|-13.295808851686|-13.295808851686|-13.295808851686|-13.338676995664|-13.559085124763|-13.631205764118|-13.668957616448|-13.668957616448|-13.681063918669|-13.818404705877|-13.876560351975|-13.886680400086|-13.886680400086|-14.115200188108|-14.363000607432|-14.385298266916|-14.385298266916|-14.385298266916|-14.385298266916|-14.401442014408|-14.532644791897|-14.532644791897||-14.639604934383|-14.789005845044|-15.25309608845|-15.25309608845|-15.25309608845|-15.25309608845|-15.25309608845|-15.25309608845|-15.25309608845|-15.25309608845|-15.363439490045|-15.573266640466|-15.725851896914|-15.918168575137|-16.048356452804|-16.048356452804|-16.279284282107|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678||||-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|||14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.551703060635|14.166325933496|14.166325933496|14.166325933496|13.759251204641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.183990626761|12.71110031917|-14.948584936632|-14.948584936632|-14.948584936632|-14.948584936632|||||||-14.948584936632|-14.948584936632|-14.948584936632|-14.948584936632|-15.126205230834|-15.402450271317|-15.646611579997|-16.024012654736|-16.618347214013|-16.894399860472|-16.894399860472|-16.894399860472|-17.069333212211|-17.207036910933|-17.506095545873|-17.506095545873|-17.80621739823|-18.065240769457|-18.35804505356|-18.365240577261|-18.365240577261|-18.365240577261|-18.651377999562|-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481||-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481|-18.916476117878|-18.916476117878|-19.137871697249|-19.137871697249|-19.363190389013|-19.667434401353|-20.006037600658|-20.254485748236|-20.431468725456|-20.431468725456|-20.431468725456|-20.553298897493|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.878965157202|18.623412707621|18.623412707621|18.349348707524|18.310126704085|18.310126704085|18.310126704085|18.310126704085|18.310126704085|18.310126704085|18.166775401931|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|||||||-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.171934620776|-20.513815579853|-20.954238876195|-21.115994738684|-21.115994738684|-21.115994738684|-21.115994738684|-21.115994738684|-21.115994738684|-21.115994738684|-21.115994738684|-21.179191364607|-21.179191364607|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.896005830833|18.894837979323|18.894837979323|18.894837979323|18.894837979323|18.894837979323|18.894837979323|18.74529355721
07084|100684|/equities/changyuan|SHANGHAICOMP||-4.2785359717669|-4.2785359717669|-4.2785359717669|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.2881213413158|-4.3412459146621|-4.4136173548223|-4.4136173548223|-4.4136173548223|-4.4136173548223|-4.4136173548223|-4.4136173548223|-4.4136173548223|-4.4136173548223|-4.4136173548223||-4.4829082689816|-4.5160091146423|-4.6289001610782|-4.6289001610782|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439||||-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.9367659967928|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|||4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.3703266677263|4.3586961756153|4.3052179294607|4.2546865893493|4.1574297429335|4.1466414164628|4.1466414164628|4.1390460543197|4.0439401790347|3.9597410003891|3.9597410003891|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.8158578440514|-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.4486413593251|||||||-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.5134903716996|-4.7055448214163|-4.8011608830149|-4.9751787970524|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.2049684529365|-5.315208082442|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215||4.8334425938537|-5.216138757866|-5.216138757866|-5.253487707952|-5.2799076381253|-5.2799076381253|-5.2799076381253|-5.3295772064525|-5.3295772064525|-5.3395303078049|-5.3967002837254|-5.4491113256959|-5.5029013765684|-5.5211746943869|-5.5211746943869|-5.5796384560706|5.1480427314694|5.1480427314694|5.1480427314694|5.1480427314694|5.1448825568413|5.1448825568413|5.1448825568413|5.1448825568413|5.1115362346674|5.0955958565634|5.0868360246096|5.0868360246096|5.0868360246096|5.0868360246096|5.0309615859161|5.0309615859161|5.0309615859161|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|4.7400393138057|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|||||||-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.1301907802999|-5.1864086199911|-5.1864086199911|-5.2348984401658|-5.2954426784465|-5.2993806224343|-5.3143117804524|-5.3452613818789|-5.3452613818789|-5.4130680812889|-5.4706312565333|-5.5079235399571|-5.5888039364646|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||-12.335044851279|-12.335044851279|-12.335044851279|-12.335044851279|-12.404494751798|-12.448882568|-12.659313877554|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.873248874453|-12.976943399406|-13.274381056866|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636||-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.615540469342|-13.796155890551|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945||||12.733079529945|12.733079529945|12.517310832545|12.487012146363|12.463901994901|12.147113374292|-13.507439007419|-13.507439007419|-13.507439007419|-13.507439007419|-13.507439007419|-13.822154007639|-13.900815372722|-13.900815372722|-13.900815372722|-14.085906219765|-14.204665547702|||-14.204665547702|-14.204665547702|-14.204665547702|-14.204665547702|-14.204665547702|-14.204665547702|12.896555648767|12.896555648767|12.896555648767|12.896555648767|12.896555648767|12.321172964267|12.147970106527|11.853855294568|11.749018945055|11.749018945055|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.274803090237|11.274803090237|11.274803090237|11.146447950096|10.718831492234|10.459256861793|-12.34698158784|-12.34698158784|-12.34698158784|||||||-12.34698158784|-12.34698158784|-12.34698158784|-12.615534957728|-13.225594450458|-13.595660396664|12.042841195672|12.042841195672|12.042841195672|12.042841195672|11.74762246591|-13.398613758908|-13.398613758908|-13.810126061821|-14.140139839809|-14.312377953707|-14.731530851985|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.719290395947|-14.697356483707||-14.697356483707|-14.697356483707|-14.697356483707|-14.78857445344|-14.78857445344|-14.78857445344|-14.78857445344|-14.868972138395|-14.87052385435|-14.974756352762|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.076376682322|14.047711022488|14.047711022488|14.047711022488|14.034000746949|14.034000746949|14.034000746949|14.034000746949|14.034000746949|14.034000746949|13.963334631636|13.900253028638|13.900253028638|13.900253028638|13.857503276143|13.672225533894|13.56854266591|13.56854266591|13.56854266591|13.56854266591|13.535047154373|13.386719126112|13.265243418356|13.223603601081|-14.071144717896|-14.071144717896|-14.071144717896|-14.071144717896|-14.071144717896|-14.071144717896|-14.071144717896|-14.374049921791|-14.420055411436|-14.518394865568|-14.639320839328|-14.639320839328|-14.639320839328|-14.766061914913|-14.766061914913|-14.766061914913|-14.766061914913|||||||-14.766061914913|-14.766061914913|-14.766061914913|-14.766061914913|-14.766061914913|-14.766061914913|-14.813401686871|-15.173780162825|-15.223088696813|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.34723428154|-15.435259961023|-15.481833928638|-15.481833928638|-15.481833928638|-15.481833928638|-15.481833928638|-15.481833928638|-15.628436675549|-15.628436675549|-15.903689461717|-15.903689461717|-15.903689461717|-15.903689461717|-16.09354414517|-16.271350666995|-16.271350666995|-16.427611718703|-16.53914473518|-16.53914473518|-16.53914473518
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||-32.236073356354|-32.236073356354|-32.236073356354|-32.236073356354|-32.33286015798|-32.45262323275|-32.899025555615|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.731180642028|-34.34899602923|-34.34899602923|-34.34899602923|-34.34899602923|-34.34899602923|-34.679069886655|-34.679069886655|-34.679069886655|-34.679069886655||-34.679069886655|-34.901745250987|-35.620272136581|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.055466604094|32.055466604094|31.932710833156||||31.932710833156|31.932710833156|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.651617387809|34.346431195297|34.346431195297|34.346431195297|34.346431195297|34.346431195297|34.346431195297|||34.346431195297|34.160480114661|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.580694320187|32.982991671546|32.038323799751|31.581018114263|31.581018114263|30.940575123026|29.750081486386|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.067421829644|-35.403901706022|-35.403901706022|-35.403901706022|-35.403901706022|-35.403901706022|||||||-35.403901706022|-35.403901706022|-35.403901706022|-38.503224834117|-40.227471334308|-40.873299261563|-43.149222105337|-44.30959282868|-44.30959282868|-44.30959282868|-44.30959282868|-44.30959282868|-45.612883048509|-47.869868867105|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139||42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.81000809697|42.81000809697|42.81000809697|42.81000809697|42.81000809697|42.473343160723|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|40.358993681319|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|||||||37.480520436893|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.908133197493|-41.392926402298|-41.930410331082|-41.930410331082|-41.930410331082|-41.930410331082|-42.189898112959|-42.341480636237|-42.341480636237|-42.813601178067|-42.813601178067|-42.813601178067|-43.095670137292|-43.252966997232|-43.955516944556|-44.33779752059|40.465917220723|40.465917220723|40.465917220723|40.465917220723
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||-15.692779530466|-15.692779530466|-15.692779530466|-15.692779530466|-15.692779530466|-15.953088006907|-16.346209165712|-16.424029918968|-16.424029918968|-16.424029918968|-16.424029918968|-16.424029918968|-16.424029918968|-16.424029918968|-16.552255096766|-16.823617024259|-16.940378483619|-16.940378483619|-16.940378483619|-16.940378483619|-17.144059070064|-17.144059070064|-17.144059070064|-17.144059070064||-17.144059070064|-17.361177162013|-17.625752135207|-17.974724844749|-18.560804927411|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|16.293415749882|14.889351223149|14.852612228569|14.335679552485|-16.448943626394|-16.448943626394|-16.448943626394||||-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.450230243916|-16.450230243916|-16.450230243916|-16.506367554394|-17.602074691683|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|||14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.63489045654|14.326544120954|14.186715049928|13.678571934375|13.36785835124|13.295953738435|12.839948534683|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.397237583691|11.780264320963|11.561404430197|-14.836315747063|-14.836315747063|-14.836315747063|||||||-14.836315747063|-15.218128067432|-15.719031181797|-17.155590153254|-18.445655611396|-18.948506332372|-19.760562818287|-20.301226119256|-20.301226119256|-20.301226119256|-20.301226119256|-20.301226119256|-21.612473783732|20.057130789757|20.057130789757|19.640594794426|19.640594794426|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748||-21.609893868748|-21.609893868748|-21.609893868748|-21.905436805425|-22.356041806205|-22.545483380757|-22.545483380757|-22.7699179019|-22.7699179019|-23.025464411738|-23.063849100539|-23.187611298505|-23.202901103699|-23.277112036507|-23.310124006051|-23.590138000667|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.605906769039|-23.649896299841|-23.705996685561|-23.766152153733|-23.766152153733|-23.766152153733|-23.766152153733|-23.766152153733|-23.766152153733|-23.766152153733|-23.766152153733|-23.766152153733|-23.895446849799|-23.895446849799|-23.895446849799|-23.895446849799|-23.895446849799|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|||||||-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.045375497708|-24.117638861216|-24.270022352346|-24.270022352346|-24.270022352346|-24.270022352346|-24.270022352346|-24.407248134755|-24.82049152015|-24.82049152015|-25.361657053877|-25.433507714723|-25.607224455068|-25.607224455068|-25.607224455068|-25.607224455068|-25.607224455068|-25.607224455068|-25.607224455068|-25.607224455068|-25.607224455068
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||-24.256322874817|-24.256322874817|-24.256322874817|-24.256322874817|-24.256322874817|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|21.446748310335|20.938053084752|20.867350285609|20.867350285609|20.49267539866|20.49267539866||20.49267539866|20.49267539866|20.49267539866|20.49267539866|20.49267539866|20.49267539866|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.474691361177|20.41021227173|20.146346031869|19.989272898263||||19.138081888167|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.639824646212|-21.783693491857|-21.832436865613|-21.927823653983|-21.927823653983|-21.950915247387|||-22.200433711665|-22.200433711665|-22.200433711665|-22.200433711665|-22.299926524314|-22.354918538368|19.665049383161|19.665049383161|19.665049383161|19.665049383161|19.646164917414|19.511850382955|19.190944700408|18.68315551922|18.68315551922|18.68315551922|18.622949792779|18.543073070606|18.543073070606|18.543073070606|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|17.588367093403|16.91818588398|-21.258651626894|-21.258651626894|-21.258651626894|||||||-21.258651626894|-21.258651626894|-21.258651626894|-21.258651626894|-22.074057778594|-22.458397451239|-23.18655169363|-23.911724332916|-24.900804788919|-25.243847474602|-25.243847474602|-25.243847474602|-25.355386744105|-26.63765092488|-27.135741500157|-27.135741500157|-28.117491594175|-28.405545304461|-28.611161733384|-28.909458084748|-28.909458084748|-28.91606523797|-29.037795647244|-29.037795647244|-29.808106749434|26.824691327513|26.824691327513|26.824691327513||26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.466089536705|26.466089536705|26.466089536705|26.466089536705|26.466089536705|26.466089536705|26.409346970859|26.409346970859|26.409346970859|26.409346970859|26.409346970859|26.409346970859|26.409346970859|26.409346970859|25.195942252811|23.445490777423|22.887211733317|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.381252385|-25.997503175581|-26.315559164511|-26.425066488569|-26.459066078193|-26.459066078193|-26.459066078193|-26.459066078193|-26.459066078193|-26.459066078193|-26.624475297891|||||||-26.624475297891|-26.624475297891|-26.624475297891|-26.624475297891|-26.624475297891|-26.624475297891|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-26.924222413807|-27.234135566055|-27.378225476959|-27.378225476959|-27.378225476959|-27.378225476959|-27.378225476959|-27.378225476959|-27.510463311617|-27.510463311617|-28.19662621545|-28.53625067657|-28.907500679689|-29.110556319243|-29.369506839123|-29.847784999572|-30.295316806063|-30.748641288725|-30.748641288725|-30.748641288725|-30.748641288725
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||-11.009588310682|-11.009588310682|-11.009588310682|-11.161209395156|-11.21023279056|-11.49942320199|-11.49942320199|-11.696581081231|-11.824534473242|-11.852294060249|-11.852294060249|-11.852294060249|-11.852294060249|-11.852294060249|-11.882549176237|-12.126720942415|-12.498579066503|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095||-12.594496860244|-12.756662728763|-13.385181032261|11.877111864172|11.877111864172|11.877111864172|11.877111864172|11.877111864172|11.877111864172|11.709373256913|11.709373256913|11.709373256913|11.709373256913|11.709373256913|11.479859057788|11.374414638861|11.374414638861|11.374414638861|11.374414638861|11.374414638861|11.374414638861|11.259349827616|-12.953987367196|-12.953987367196|-12.953987367196||||-12.953987367196|-12.953987367196|-12.953987367196|-12.953987367196|-12.953987367196|-12.953987367196|-12.971652939633|-13.316074131059|-13.316074131059|-13.316074131059|-13.560638319704|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|||11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.582034310711|11.253927240783|11.060474830661|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|||||||-12.714244334757|-12.714244334757|-12.945827290812|-13.453141368538|-14.000157370733|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.270213671289|-14.915792910878|-15.425880662406|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.504650946995|-14.97067503564|-14.97067503564||-14.97067503564|-14.97067503564|-14.97067503564|-15.134536825467|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.123017813434|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.016697943229|-14.070220324748|-14.215244290292|-14.30082697014|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|||||||-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.476133485947|-14.673481301372|-14.727757007882|-15.009730532219|-15.2185892556|-16.145654516517|-16.450171979598|-16.584635399372|-16.593747066606|-16.593747066606|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221|15.364563674221
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||-7.3726306562315|-7.3726306562315|-7.3726306562315|-7.3726306562315|-7.3726306562315|-7.3962565930564|-7.4852850472351|-7.7480944301707|-7.779828729611|-7.779828729611|-7.779828729611|-7.779828729611|-7.779828729611|-7.779828729611|-7.780920892271|-7.9065789705213|-7.9893815377574|-7.9893815377574|-7.9893815377574|-7.9893815377574|-7.9893815377574|-8.0001334014038|-8.0001334014038|-8.0001334014038||-8.0001334014038|-8.0001334014038|-8.2601479228447|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.5897245296506||||7.4658052003679|7.2853393064933|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.3664416901617|-8.5399356012376|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|||7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.2839557529422|7.1938397488034|7.1798219770233|7.0242464641774|6.8091631046097|6.7181518598602|6.7181518598602|6.7181518598602|6.7181518598602|6.7181518598602|6.7181518598602|6.6747968950451|6.6747968950451|6.6747968950451|6.4331077247395|6.1617862813488|-7.4831261057941|-7.4831261057941|-7.4831261057941|-7.4831261057941|||||||-7.4831261057941|-7.4831261057941|-7.4831261057941|-7.6645845725898|-8.1045386608843|-8.2083761754306|-8.4731955597435|-8.7435507586306|-8.9743400973779|-8.9743400973779|-8.9743400973779|-8.9743400973779|-8.9743400973779|-8.9743400973779|-9.2433217212867|-9.2433217212867|-9.4986905704286|-9.6657667833728|-9.7052970681105|-9.8019296373896|-9.8019296373896|-9.8019296373896|-9.9332557481717|-10.096394940901|-10.262105222861|-10.352338680868|-10.694820758639|9.0498167956453||9.0498167956453|9.0498167956453|9.0498167956453|9.0498167956453|8.8514629960702|-10.245110214682|-10.245110214682|-10.245110214682|-10.245110214682|-10.245110214682|-10.245110214682|-10.378455785614|-10.492172934061|-10.542312076364|-10.542312076364|-10.695902641917|-10.890447201888|-11.12938559338|-11.209873335058|-11.361880328546|-11.361880328546|-11.424866917276|-11.624714430337|-11.624714430337|-11.624714430337|-11.899682318904|-12.24557631778|-12.24557631778|-12.24557631778|-12.24557631778|-12.24557631778|-12.414529199592|-12.472810024676|-12.602566289303|-13.130073917571|10.18081883807|10.18081883807|10.18081883807|10.18081883807|9.0697984631303|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|8.372703929991|7.4708554873503|7.4708554873503|7.4708554873503|7.3992840592107|7.2164459675538|7.2164459675538|7.2164459675538|7.1882734530488|||||||-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.6993746573675|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.7088431026103|-7.713961747661|-7.713961747661|-7.713961747661|-7.7966241873798|-7.8022482848539|-7.8022482848539|-7.8022482848539|-7.8486397178544|-7.8486397178544|-7.9643084953318|-7.9643084953318|-8.10978682285|7.2688014266946|7.2688014266946|7.2688014266946|7.2688014266946|7.2688014266946|7.2688014266946|7.2688014266946|7.2688014266946
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-124.00638416524|-125.38764432531|-126.7862728289|-129.28863951136|-130.40737413222|-131.77375193497|-131.86305545062|-132.88919997742|-132.88919997742|-132.88919997742|-132.88919997742|-132.88919997742|-132.88919997742|-132.88919997742||-132.88919997742|-132.88919997742|-132.88919997742|-132.88919997742|-134.37817619498|-134.37817619498|-134.37817619498|-134.37817619498|-136.33474177009|-136.33474177009|-136.33474177009|-139.05082425681|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|128.44885612967|125.00651016768||||-140.24089326376|-140.24089326376|-140.24089326376|-144.47933164696|-145.03147767496|-145.35386269304|-145.70136713948|-145.70136713948|-148.6281924244|-148.71965397687|-149.02961803908|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|||136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|133.38330575974|132.47951051674|132.47951051674|132.47951051674|132.47951051674|132.47951051674|132.47951051674|130.79556954659|128.49285542476|126.48595043805|122.82105760206|122.26804905453|122.26804905453|122.26804905453|120.76116371727|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|||||||120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.10049815054|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.90474302519|-135.62360151331|-136.83067107775|-138.88129441582|-139.61519477978||-139.61519477978|-139.61519477978|-139.61519477978|-139.61519477978|-141.99244613796|-143.28104824655|-144.08950429087|-146.16556384966|-146.5449976803|-146.5449976803|-146.5449976803|-146.5449976803|-146.5449976803|-146.5449976803|-146.5449976803|-146.5449976803|-147.92499064087|-150.65388042264|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-152.68795945204|-154.67049638547|-154.67049638547|-154.67049638547|-154.67049638547|-155.53277165931|-155.77086255332|-156.52762261784|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|140.88266387445|||||||139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|139.56088618143|137.99320283315|136.25132990305|135.51481130856|133.85990698818|133.85990698818|133.85990698818|133.85990698818|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|133.35874734655|130.45827420299|130.45827420299|130.45827420299
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||9.446740985564|9.446740985564|8.7130453593771|-10.724656774505|-10.724656774505|-10.724656774505|-10.760729685872|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322|9.6926688155322||9.6926688155322|9.6926688155322|9.6926688155322|9.0532362927664|-10.711930876692|-10.711930876692|-10.711930876692|-10.711930876692|-10.816581150288|-10.816581150288|-11.029534759781|-11.124483363122|-11.272203781307|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265||||-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-12.212766942719|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|||10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.004979078379|10.004979078379|9.8105324555403|9.6922581249879|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.3015521965606|9.3015521965606|8.7300585069241|8.5745088566212|8.5522332001209|8.5522332001209|-10.084408092912|-10.084408092912|-10.084408092912|||||||-10.084408092912|-10.084408092912|-10.191564110049|-11.046182503445|-11.616869783117|-11.737632857113|-12.294592021073|-12.978990844185|-13.168829166959|-13.168829166959|-13.168829166959|-13.168829166959|-13.168829166959|-13.580921133437|-14.10435640379|-14.178174358432|-14.673526876309|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027||-14.827016221027|-14.827016221027|-14.827016221027|-14.942240832625|-15.125822939672|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.820236419762|13.81918066412|13.81918066412|13.647075016187|13.647075016187|13.372861154528|13.180400856834|12.980927442451|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-13.972429819792|-14.118811046514|-14.237012187014|-14.291958154815|-14.291958154815|-14.291958154815|-14.426621418531|-14.426621418531|||||||-14.426621418531|-14.426621418531|-14.559446641032|-14.559446641032|-14.559446641032|-14.642718496393|-14.718206139093|-14.718206139093|-14.718206139093|-14.718206139093|-14.736872118498|-14.736872118498|-14.736872118498|-14.736872118498|-14.736872118498|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.760817968245|-14.94868687722|-15.089651681018|-15.214057393683|-15.50328532074|-15.50328532074|-15.50328532074|-15.50328532074|14.049136180276|14.049136180276|14.049136180276|14.049136180276|14.049136180276|14.049136180276|14.049136180276|14.049136180276|13.96354901597|13.96354901597|13.96354901597|13.96354901597|13.96354901597
07093|100973|/equities/b-ray-media|SHANGHAICOMP||-3.8612948452765|-3.8612948452765|-3.8612948452765|-3.8612948452765|-3.9331054064228|-3.9806726743329|-4.0796363805785|-4.1291857230502|-4.1291857230502|-4.1291857230502|-4.1835678418959|-4.1835678418959|-4.1835678418959|-4.1835678418959|-4.2711865725875|-4.3646518591113|-4.41405740083|-4.4378418160892|-4.4720464496056|-4.502273827597|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804||-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804||||-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.6062998836887|-4.6062998836887|-4.6062998836887|-4.6242221401414|-4.7891356996122|-4.8945342145097|-4.8945342145097|-4.8945342145097|-4.9700379726768|-5.0350422723956|||-5.2389357734462|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.3073105568471|4.2836783191432|4.2146427124595|4.1702995704838|4.1702995704838|4.110332586945|4.0092583790763|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.6139709827592|3.5816344549579|-4.5804023443907|||||||-4.5804023443907|-4.5804023443907|-4.5804023443907|-4.7976691125995|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-5.0767049802482|-5.147222526543|-5.147222526543|-5.147222526543|-5.147222526543|-5.2163580078468|-5.2555118639753|-5.2555118639753|-5.2555118639753|-5.3544577050524|-5.3749532355553|-5.4721428983036|-5.4721428983036|-5.4721428983036|-5.4721428983036||-5.4721428983036|-5.4721428983036|-5.5273809292387|-5.6043124572514|-5.6736802940102|-5.9146449703344|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.1711075069152|5.1711075069152|5.1711075069152|5.1711075069152|5.1711075069152|5.1711075069152|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.104199938786|5.0329997857544|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.8834262999799|4.8238072564101|4.7286745099995|4.7118606864052|4.6081784630966|-5.094252131487|-5.094252131487|-5.094252131487|-5.094252131487|-5.094252131487|-5.094252131487|-5.2652801916611|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|||||||4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.8772214146613|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.5676428612638|-5.5723808668905|-5.6172167092267|-5.6172167092267|-5.6172167092267|-5.6469074652927|-5.7665637782699|-5.7903920932263|-5.7903920932263|-5.7903920932263|-5.7903920932263|-5.7903920932263|-5.8128259564941|-5.8128259564941|-5.8128259564941|-5.8128259564941
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||-10.105008742715|-10.105008742715|-10.105008742715|-10.105008742715|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.157961679329|-10.229957237099|-10.263285838073|-10.301428647511|-10.392143138771|-10.41904760348|-10.48338663299|-10.539873676379|-10.603748724283|-10.630832165945|-10.63704050158||-10.63704050158|-10.63704050158|-10.837822576083|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|9.9713361063574|9.8281512038547|9.7496311949896|9.7496311949896|9.6429240225871||||9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.4826563644188|9.477396096099|9.4004407870643|9.3688226792407|||9.3120255573141|9.2555834566605|9.05564825127|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|||||||-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5977872617296|-9.8414300555711|-9.9760330114899|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.318857574936|-10.471675938143|-10.471675938143|-10.728528996058|-10.824476846664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664||10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.104661311412|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.019032816125|10.019032816125|9.9694809958156|9.8311526244473|9.8311526244473|9.8311526244473|9.7590585224707|9.7034270151222|9.7034270151222|9.7034270151222|9.7034270151222|9.7034270151222|9.6255847495634|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.360449920164|-10.431055689373|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|||||||-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.58823754452|-10.899708134845|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.8402061789056|9.7380065221279|9.6594517781435|9.6265837073262
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||-9.2680975964794|-9.2680975964794|-9.2680975964794|-9.2680975964794|-9.2680975964794|-9.3095528606054|-9.4360284195528|-9.4360284195528|-9.4360284195528|-9.4360284195528|-9.4360284195528|-9.5013313423686|-9.5013313423686|-9.6402241019915|-9.6402241019915|-9.7563602425997|-9.8542893173898|-9.8756646456167|-9.8756646456167|-9.8756646456167|-9.9685159592546|-10.127795447764|-10.312957621721|-10.312957621721||-10.543841787078|-10.752046289154|-11.233940272539|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|11.989515953225|10.839461676459|10.705512965366||||10.193903248227|9.5654478522547|-10.374034754056|-10.374034754056|-10.374034754056|-10.374034754056|-10.374034754056|-10.374034754056|-10.374034754056|-10.374034754056|-10.374034754056|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|||8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.8242181806721|8.7646865346871|8.6440962132306|8.3328846622938|8.3020939484166|8.2089936617268|8.0777704851774|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|8.0198509026275|7.6748348660718|-8.9365679550721|-8.9365679550721|-8.9365679550721|-8.9365679550721|-8.9365679550721|||||||-8.9365679550721|-8.9365679550721|-8.9365679550721|-9.2995201005488|-9.8761333772373|-10.074592942312|-10.383992003417|-10.706102529076|-10.923292770555|-10.923292770555|-10.923292770555|-10.923292770555|-10.923292770555|-11.175325701159|-11.458139231384|-11.482377267083|-11.853196753617|-11.975736587572|-11.975736587572|-11.981058547265|-11.981058547265|-11.981058547265|-12.123953922332|-12.217170723876|11.104366368326|11.104366368326|11.104366368326|11.104366368326||11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.104366368326|11.099610616181|11.099610616181|11.099610616181|11.099610616181|11.099610616181|11.099610616181|11.099610616181|10.83178944214|10.775877259658|10.643196660596|10.542441348586|10.534183878756|10.534183878756|10.534183878756|10.534183878756|10.534183878756|10.493537791411|10.25670855116|10.242680576688|10.242680576688|10.242680576688|10.242680576688|10.242680576688|10.242680576688|10.144141696818|10.144141696818|10.144141696818|10.144141696818|10.144141696818|10.144141696818|10.144141696818|10.144141696818|10.144141696818|10.144141696818|9.7996021099964|9.7384468524632|-10.738100808997|||||||-10.738100808997|-10.738100808997|-10.738100808997|-10.738100808997|-10.738100808997|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.762001516303|-10.780556680847|-10.858952312656|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957|9.9100997796957
07096|100556|/equities/xuguang|SHANGHAICOMP||-6.4516907935025|-6.4516907935025|-6.4516907935025|-6.4516907935025|-6.4516907935025|-6.6002120182119|-6.7480134881428|-6.8711260597895|-6.9258748807085|-6.9258748807085|-6.9258748807085|-6.9258748807085|-6.9258748807085|-6.9258748807085|-7.0156509972957|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208||6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.2058207526208|6.1395933675178|6.1395933675178|6.0812146715995|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443||||-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-7.0943503736975|-7.3403894503383|-7.3737659542062|-7.5341841742174|-7.6052048785572|-7.6207831814427|||-7.7525365037541|-7.8524575196967|-7.8524575196967|-7.8524575196967|-7.8605032893446|-7.8605032893446|6.9756066875072|6.9756066875072|6.9756066875072|6.9756066875072|6.9273410457606|6.911489846335|6.6733222030115|6.6567384687507|6.6567384687507|6.6567384687507|6.6567384687507|6.6047092242864|6.5477547067205|6.5477547067205|6.5477547067205|6.5477547067205|6.5477547067205|6.5477547067205|6.1426263026958|6.1426263026958|6.1426263026958|6.1012516477113|5.9202793680303|5.7253105201846|5.6686783674166|5.5851983364871|5.4529981675469|||||||-7.0102967232126|-7.0102967232126|-7.0102967232126|-7.0102967232126|-7.4758854408682|-7.6432059362664|-7.8496731470176|-8.1268591560863|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.4305798766564|-8.7413948992092|-8.7413948992092|-9.0048831280954|-9.1693151589772|-9.2613864298797|-9.2613864298797|-9.2613864298797|-9.2613864298797|-9.4832072651095|-9.528653439293|-9.528653439293|-9.528653439293|-9.528653439293|-9.528653439293||-9.528653439293|-9.528653439293|-9.528653439293|-9.5790595041488|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.313693023296|8.313693023296|7.9835476616707|7.9339412295914|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.8135071734239|7.8131241188639|7.8131241188639|7.8131241188639|7.8131241188639|7.8131241188639|7.8073599455747|7.757543278083|7.757543278083|7.5767147279942|7.4722571058636|7.4722571058636|7.4722571058636|7.4722571058636|7.4722571058636|7.1163964981906|7.1004410579329|6.8127119358519|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.26123113152|-8.26123113152|-8.26123113152|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|||||||7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.2501647772964|6.7611292986438|6.7611292986438|6.7418103381843|6.5720112770631|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.5171398475264|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.7061150376128|-7.7061150376128|-7.790127602344|-7.8668086960638|-7.9497874262956|-8.1042081783245|-8.1641203507263|-8.1984670277523|-8.2510744328948|-8.3650830052133|-8.3864854209865|-8.3864854209865|-8.3864854209865
07097|100828|/equities/eagle-mining|SHANGHAICOMP||4.8262877318737|4.548097355882|4.188997038779|3.5544413687756|3.5483268354278|3.5483268354278|3.5483268354278|3.5483268354278|3.5131410331573|3.3928649980424|3.3928649980424|3.3928649980424|3.3928649980424|3.3928649980424|3.3928649980424|3.3928649980424|3.3928649980424|-3.8996640544372|-3.8996640544372|-3.8996640544372|-3.9346267361593|-4.0162518972768|-4.0610842101025|-4.0610842101025||-4.0610842101025|-4.0610842101025|-4.1445380440737|-4.2344868173627|-4.4666520214112|-4.6857244809503|-4.7730273758962|-4.812808093715|-4.8514533940159|-4.8995246992957|-4.8995246992957|-4.8995246992957|-5.2422496860172|-5.259721842623|4.6051742085414|4.6051742085414|4.6051742085414|4.6051742085414|4.6051742085414|4.5138568712111|4.5138568712111|4.4131741339228|4.3560172930497|4.3560172930497|4.3335397850753||||4.3335397850753|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|||4.2159895519112|4.0844326659148|4.0293696372713|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|3.9538716029481|3.7893016814475|3.7781131531667|3.6860653649965|3.6860653649965|3.5639615998444|3.5348290261145|3.5348290261145|3.4660413989798|3.4660413989798|3.4660413989798|3.4522683895712|3.4381708217114|3.4381708217114|3.3751898421678|-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.8811947708456|||||||-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.882438660234|-4.0071540414954|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.118602122259|-4.2014842035739|-4.2014842035739|-4.3394269548488|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528||4.0457825877291|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3559412907573|-4.3827126236992|-4.4485693477079|-4.5128550554299|-4.5253945219278|-4.5632160888512|-4.5940940687194|-4.5940940687194|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6464272252652|-4.722626437858|-4.722626437858|-4.7601405935323|-4.8296006075581|-4.8473407506264|-4.8473407506264|-4.8473407506264|-4.8473407506264|4.5983983663912|4.5983983663912|||||||4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5521094432799|4.5476661983497|4.5476661983497|4.5183890763697|4.5183890763697|4.5183890763697|4.5183890763697|4.5183890763697|4.442654232601|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9512097509077|-4.9530109466636|-5.0133452748285|-5.0798284317637|-5.1409605287211|-5.1409605287211|-5.1771785443246|-5.1968652611771|-5.2220725092401|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9411331415875|4.9411331415875|4.82737027282
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||-6.8385023333418|-6.8385023333418|-6.8385023333418|-6.8811139241178|-6.9884595755426|-7.1038440205088|-7.3537155762239|-7.5382156476791|-7.5382156476791|-7.5382156476791|-7.5382156476791|-7.563572683314|-7.6995252926918|-8.0262680905485|-8.0262680905485||-8.0262680905485|-8.0262680905485|-8.0262680905485|-8.0262680905485|-8.0930756614632|-8.2387929283205|-8.2387929283205|-8.2387929283205||-8.2387929283205|-8.2387929283205|-8.4441271165055|7.4468419923811|7.4468419923811|7.4468419923811|7.4468419923811|7.3214905410374|7.237228325048|7.237228325048|7.237228325048|7.237228325048|7.237228325048|7.237228325048|7.237228325048|7.0241421892013|6.9607138582695|6.7602377146072|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682||||6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.5887695623921|6.2886329573047|6.2759816167657|6.2759816167657|6.2759816167657|6.2759816167657|6.2759816167657|6.2759816167657|6.2360909247735|6.2187544299176|6.2187544299176|||5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.6632688413205|5.5947430807288|5.3241590612394|5.1029544266575|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|||||||-5.9454280229663|-6.3160311747762|-6.477812454565|-6.7831248414336|-7.1434720502758|-7.1783024455071|-7.4614469900132|-7.519941371282|-7.5688238338189|-7.7405880516225|-7.7405880516225|-7.7405880516225|-7.7750979336825|-7.9438585769447|-7.9438585769447|-7.9438585769447|-8.2442873861296|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893||7.6010375379893|7.523930483325|7.4527003293387|7.2202223942403|-8.2558004338095|-8.2558004338095|-8.2558004338095|-8.2558004338095|-8.4220006420159|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.4817266062728|7.3835850640394|7.3613401426034|7.3613401426034|7.3175997218773|7.2456658638501|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.167104717415|7.167104717415|7.0840051663379|6.9605611708937|6.9517347710196|6.8490255703248|6.8490255703248|6.8490255703248|6.707806466875|6.5797849218685|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.3696370590821|-7.4875148330077|-7.4875148330077|-7.6150164906564|-7.7494629295206|-7.8210699990432|-8.0545221914892|-8.2428023936621|-8.2486691344967|-8.2901880861643|-8.5346537035177|||||||-8.6868373201368|-8.7064855944313|-8.7360949926021|-8.915105335408|-8.9790064940779|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.1226478171186|-9.1226478171186|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.1429503012471|8.1429503012471|8.1429503012471|8.1429503012471|8.1429503012471|8.0408026790389|8.0408026790389|7.7552508431055|-8.867234808185
07099|101016|/equities/jilong-gold|SHANGHAICOMP||17.897858391104|17.209842745792|17.107602614309|16.599003176055|16.521668915573|16.009900958234|-17.771050293747|-17.771050293747|-17.771050293747|-17.771050293747|-17.771050293747|-17.771050293747|-17.905056034529|-18.221728363527|-18.440809610699|-18.508838639846|-18.508838639846|-18.637146932831|-18.637146932831|-18.775164267477|-18.834029924056|-18.834029924056|-18.983185628781|-18.983185628781||-19.163023706887|-19.163023706887|-19.163023706887|-19.163023706887|-19.163023706887|-19.35669395285|-19.469659506802|-19.487018397106|-19.487018397106|-19.487018397106|-19.487018397106|-19.487018397106|-19.868522704749|-19.868522704749|-19.868522704749|-19.868522704749|-20.106475736744|-20.106475736744|-20.106475736744|-20.106475736744|-20.106475736744|-20.106475736744|-20.106475736744|-20.136944431885|-20.136944431885||||-20.58080475767|-20.58080475767|-20.58080475767|-20.58080475767|-20.58080475767|-20.58080475767|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.46495331994|17.46495331994|17.257966715506|17.257966715506|||16.396629870392|15.864588698256|15.698987387405|14.383874415011|13.545176066832|13.545176066832|13.545176066832|13.545176066832|13.545176066832|13.545176066832|13.356082209192|13.356082209192|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|12.924913264999|12.79601531745|12.468350100528|11.928722461077|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|||||||11.923573067907|11.174525370337|-13.005030055427|-13.005030055427|-13.323922099431|-13.382135485896|-13.437928410911|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.963887802675|-14.215787012286|-14.215787012286|-14.762541169267|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.5883109672|-14.550507048799|-14.550507048799||-14.550507048799|-14.550507048799|-14.550507048799|-14.550507048799|-14.550507048799|-14.611674710593|-14.710749542803|-14.739197351425|-14.739197351425|-14.869107884267|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|-14.202040395202|-14.202040395202|-14.202040395202|-14.202040395202|-14.202040395202|-14.202040395202|-14.333378960757|-14.614309445651|-14.689233028924|-14.718592657022|-14.795669265947|-14.795669265947|-14.824652662597|-14.824652662597|-14.824652662597|-14.824652662597|-14.955725076819|-15.144139425649|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|||||||14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.208770520874|14.170855954166|13.964284635115|13.895376274191|13.895376274191|13.895376274191|13.874985491894|13.874985491894
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||-7.8003832516626|-7.8003832516626|-7.8003832516626|-7.8003832516626|-7.8470923566769|-7.9245470523779|-7.953992799995|-7.953992799995|-7.953992799995|-7.953992799995|-7.953992799995|-7.953992799995|-7.953992799995|-7.953992799995|7.3166150069563|7.3166150069563|7.3166150069563|7.3166150069563|7.3166150069563|7.2579056395787|7.2392054201669|7.2392054201669|7.2392054201669|7.1982659075968||7.1982659075968|7.1982659075968|7.1982659075968|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.1228832404288|7.0626480226685||||6.9957200559167|6.9558270811774|6.9558270811774|6.9003633260438|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|||6.7426616661862|6.7426616661862|-7.4031745827023|-7.4031745827023|-7.4031745827023|-7.4031745827023|6.8563916510854|6.8563916510854|6.8563916510854|6.8563916510854|6.7471016321484|6.7067797353868|6.632639503229|6.632639503229|6.632639503229|6.632639503229|6.5445995063123|6.4982610697135|6.4982610697135|6.4982610697135|6.4982610697135|6.4982610697135|6.4497345812436|6.316927447067|6.1128735333145|6.1128735333145|6.0976373387112|6.0051523527319|5.8535028387899|5.7800031690459|5.7294482421721|5.6955183366478|5.6955183366478|||||||5.6955183366478|-6.6892132973392|-6.6892132973392|-6.6892132973392|-6.9013747373872|-6.9013747373872|-7.0593050232257|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.1938195682092|-7.3437896423041|-7.3437896423041|-7.5730996587209|-7.6545550799295|-7.7756170670108|-7.8297739077885|-7.8297739077885|-7.8475264497685|-7.9250292190896|-8.0455882161841|7.2882401359445|7.2882401359445|7.2882401359445|7.2235999518375||-7.8300328384458|-7.8300328384458|-7.8300328384458|-7.8300328384458|-7.8564852364677|-7.8564852364677|-7.8564852364677|-7.9099836755481|-7.9666484912994|-8.0968317279951|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5452408606554|7.5452408606554|7.5270251588499|7.5270251588499|7.3750283802522|7.3680610489318|7.3680610489318|7.3680610489318|7.3680610489318|7.3680610489318|7.2191497219283|7.2191497219283|7.1540552126785|7.0616327211064|7.0616327211064|7.0616327211064|-7.6123076503439|-7.6123076503439|-7.6123076503439|-7.6970085109785|-7.7233428122286|-7.7896136387507|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|||||||7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.2659979657435|7.1233313167651|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.784649947884|-7.784649947884|-7.8857220318608|-7.9491357435443|-7.9907064558906|-8.0713404683981|-8.1653784147803|-8.2181980203593|-8.2574422172931|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.5327782993884|-4.5925314564806|-4.627812400935|-4.6404354320074|-4.6404354320074|-4.6404354320074|-4.6404354320074|-4.7013049201657|-4.7013049201657|-4.7013049201657||-4.7013049201657|-4.7103387864088|-4.7773319359737|-4.7773319359737|-4.820924241909|-4.9076936063596|-4.9679928419136|-5.0094364083633|-5.0412797001686|-5.0412797001686|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172||||-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|||4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3121776420066|4.2007529027141|4.1819475764341|4.1605527129079|4.1605527129079|4.1283920303876|4.0732002866482|4.0732002866482|4.0050622519416|4.0050622519416|3.9905897244169|3.9905897244169|3.9905897244169|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|||||||-4.8044112416067|-4.8044112416067|-4.8044112416067|-5.0937903028901|-5.348100355618|-5.4887658266286|-5.4887658266286|4.7182519430904|4.7182519430904|4.6702800321345|3.9169775167841|-4.4193486794844|-4.4193486794844|-4.5087206214682|-4.5974944278065|-4.5974944278065|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596||-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.8153343662486|-4.8381493604697|-4.8765426580451|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.4850162145971|4.4833304639936|4.4833304639936|4.4833304639936|4.4833304639936|4.4833304639936|4.4833304639936|4.4560255087306|4.4560255087306|4.4231178982378|4.4231178982378|-4.7517433505242|-4.7517433505242|-4.7517433505242|-4.7517433505242|-4.7517433505242|-4.7517433505242|-4.8447148911363|-4.8863496639338|-4.9259441536893|-4.9754935549619|-4.9894372938873|-5.0649300414988|-5.1112718178251|-5.1112718178251|-5.2039579729948|-5.2039579729948|||||||-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.2039579729948|-5.392175182227|-5.5090835718355|-5.5745374525081|-5.614132060993|-5.614132060993|-5.614132060993|-5.6551466411885|-5.6701627513365|-5.6712918304289|-5.7092132328709|-5.7724588710688|-5.8001171842128|-5.8001171842128|-5.8001171842128|-5.8001171842128|-5.8001171842128|-5.8001171842128|-5.8001171842128|-5.8001171842128|-5.8001171842128
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||16.024008969569|16.024008969569|-17.65614741555|-17.65614741555|-17.65614741555|-17.832385415404|-18.015044458816|-18.015044458816|-18.447826023576|-18.567029338939|-18.760033137118|-18.938925538366|-19.092696068359|-19.356327663608|-19.499253947147|-19.625281977|-19.699757548772|-20.059131226535|-20.059131226535|-20.059131226535|-20.069437109908|-20.069437109908|-20.069437109908|-20.069437109908||-20.069437109908|-20.069437109908|-20.069437109908|-20.069437109908|-20.069437109908|-20.069437109908|-20.069437109908|-20.369374367353|-20.63541676905|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.839096488023|18.717884952784||||18.600427343846|18.169918910663|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|||17.862584836944|17.766760675624|17.668067976849|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.127757201013|17.050286435879|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.354104671026|16.354104671026|16.254004965385|15.838338333325|15.50092476198|15.50092476198|15.50092476198|15.50092476198|15.50092476198|||||||15.50092476198|-18.908581331148|-18.908581331148|-18.908581331148|-19.888423048539|-20.590470617659|-21.176079239721|-21.349531878227|-21.567441213652|-21.567441213652|-21.567441213652|-21.567441213652|-21.567441213652|-21.826600538939|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-22.072035721223|-22.828929401415|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194||20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.069119958943|20.069119958943|20.069119958943|20.069119958943|20.069119958943|20.069119958943|19.559021451811|19.374841381419|19.374841381419|19.367168089399|19.367168089399|19.367168089399|19.367168089399|19.367168089399|19.367168089399|19.367168089399|18.282408233759|-20.13824923866|-20.13824923866|-20.13824923866|-20.13824923866|-20.13824923866|-20.329597541022|-20.329597541022|-20.329597541022|-20.329597541022|-20.329597541022|-20.329597541022|-20.329597541022|-20.329597541022|-20.388674766947|-20.388674766947|-20.388674766947|-20.388674766947|-20.439082815834|-20.838425533184|-21.317695185221|-21.602993908499|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|||||||-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-21.705707496582|-22.278008083699|-22.363645639652|-22.363645639652|-22.363645639652|-22.363645639652|-22.363645639652|-22.363645639652|-22.363645639652|-22.363645639652|-22.625716622929|-22.759129241948|-22.892670596744|-22.892670596744|-22.892670596744|-22.892670596744|-22.892670596744|-22.892670596744|-22.892670596744|-22.892670596744|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.932531739169|20.775035647213|20.653646537341
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||-12.177417248833|-12.177417248833|-12.177417248833|-12.177417248833|-12.205463217748|-12.257180954629|-12.402474264447|-12.402474264447|-12.402474264447|-12.402474264447|-12.402474264447|-12.402474264447|-12.402474264447|-12.402749172122|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204||11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.655415464204|11.557056645751|11.557056645751|11.517284901274|11.374205835807||||11.221339658618|11.167599682146|10.980438518385|10.980438518385|10.980438518385|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|||-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|11.331677043929|11.331677043929|11.331677043929|11.331677043929|11.331677043929|11.331677043929|11.216863672484|11.090107417713|11.090107417713|11.090107417713|10.992342022404|10.854584415537|10.854584415537|10.854584415537|10.854584415537|10.854584415537|10.79787159825|10.723190741016|10.541468849243|10.541468849243|10.537863513645|10.537863513645|10.287070403293|-11.593922166537|-11.593922166537|-11.593922166537|-11.593922166537|||||||-11.593922166537|-11.593922166537|-11.593922166537|-11.593922166537|-11.851580651282|-12.195645049412|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.364210630803|-12.364210630803|-12.364210630803|-12.364210630803|-12.512456021209|-12.558840311787|-12.770378418787|-12.962997920258|-12.962997920258|-13.018886573825|-13.125429691776|12.266521496464|12.266521496464|12.266521496464|12.266521496464|12.266521496464||12.140579694829|11.864533365128|-12.984325103864|-12.984325103864|-12.984325103864|-12.984325103864|-12.984325103864|-13.14813866097|-13.236821380791|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.425236565758|-13.554282056519|-13.554282056519|-13.554282056519|-13.559202153626|-13.64689112498|-13.822101654759|-13.854001749612|-13.973335359998|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.130601419279|13.108518310294|13.108518310294|13.108518310294|13.108518310294|13.020575571839|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.866231391304|-14.065257122641|-14.313063200453|-14.414514444646|-14.573349685997|-14.628166379233|-14.701295894274|-14.744312209898|-14.744312209898|-14.744312209898|||||||-14.744312209898|-14.77479157957|-14.889768129285|-15.020854161509|-15.043170900619|-15.07463430859|-15.14626062686|-15.248622876348|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.451281127154|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.1633554005|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331|-29.706966778331||-29.716073562362|-30.23952680347|-30.529475061072|-30.594397574134|-30.594397574134|-30.594397574134|-30.594397574134|-31.287314880296|-31.287314880296|-31.287314880296|-32.172572441018|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655|27.95594685655||||27.266053232674|-31.995017387879|-31.995017387879|-31.995017387879|-31.995017387879|-31.995017387879|-32.298907017722|-32.798297185269|-32.798297185269|-32.798297185269|-32.798297185269|-34.176441372067|-35.010489875111|-36.344432334142|-37.314925171752|30.68674541763|30.68674541763|||30.68674541763|30.68674541763|30.68674541763|30.68674541763|30.68674541763|30.68674541763|30.68674541763|30.68674541763|30.400692813499|30.400692813499|30.400692813499|30.400692813499|30.148549681353|29.884897591383|29.884897591383|29.884897591383|29.566551395822|29.405009835073|29.405009835073|29.405009835073|29.405009835073|29.405009835073|28.370009096804|27.416120379438|25.31267797563|25.31267797563|24.436309730715|23.860899408334|23.233222069203|21.799691056608|20.389102246363|20.350669306736|19.597679329496|||||||-25.477732678183|-25.477732678183|-25.477732678183|-26.502480952749|-27.881089705901|-28.542321967501|-29.310912767404|-30.412124279863|-30.878368302656|-30.878368302656|-30.878368302656|-30.878368302656|-31.122076480999|-31.889528982523|-32.507814492564|-32.507814492564|-32.719793308422|-33.251436538879|-33.336597040167|-33.651773641364|-33.843352382915|-33.843352382915|-33.843352382915|-34.264836489643|-35.056484102635|-35.983871432839|-36.566523521805|-37.585544836613||-37.585544836613|-37.585544836613|-37.585544836613|-37.585544836613|-38.06393714756|-38.778811888566|-38.778811888566|-39.82161994612|-39.82161994612|-40.36013513843|-41.009037296416|-42.140040813157|-43.395045636174|-44.239315613401|-44.239315613401|-44.77045260375|-44.77045260375|-45.799947006892|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.254938544773|36.254938544773|36.254938544773|34.610489569266|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|33.961471915553|30.284969303685|27.961631533921|27.865091124107|27.865091124107|27.865091124107|27.617879009832|27.603416112326|27.603416112326|27.603416112326|27.603416112326|27.603416112326|27.603416112326|27.603416112326|||||||25.651019682776|23.249466699904|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|21.81144602929|21.81144602929|-25.34600139533|-25.34600139533|-25.34600139533|21.031232940874|21.031232940874|19.253037359672|17.035040963973|16.089247943548|16.089247943548|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||-6.0709533669353|-6.0709533669353|-6.0709533669353|-6.0709533669353|-6.2000660486428|-6.2000660486428|-6.3078511100575|-6.3636363315708|-6.3636363315708|-6.3636363315708|-6.4107222344659|-6.4107222344659|-6.4107222344659|-6.4463578888864|-6.5726198034255|-6.6295777246652|-6.7034195446634|-6.7372972372824|-6.7372972372824|-6.7372972372824|-6.7592191832655|-6.8274657083213|-6.8596486869491|-6.8596486869491||-6.9201653868|-6.9751836889365|-7.0429816371179|-7.1449797292524|-7.267199796656|-7.3607774246835|-7.3649106159503|-7.3649106159503|-7.4337894270481|-7.501988286184|-7.6822091676645|-7.7241214224423|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809||||7.1506792846809|7.1506792846809|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|||7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|6.917843513562|6.7514929030491|6.7488809927915|6.6254233104889|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5753609192996|6.4209562951358|6.2516184839972|6.1840201785574|-7.3783586827064|-7.3783586827064|-7.3783586827064|||||||-7.3783586827064|-7.3783586827064|-7.3783586827064|-7.6359543101815|-7.9866160040462|-8.1051288054347|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.3944290897592|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.7220380816224|-8.7470019685356|-8.7470019685356|-8.7470019685356||-8.7470019685356|-8.7470019685356|-8.7470019685356|-8.7572245451176|-8.8463606671453|-8.8741492965045|-8.8741492965045|-8.9163574144946|-8.9163574144946|-9.0337303927328|-9.1044407687998|-9.1044407687998|-9.1044407687998|-9.1044407687998|-9.1171564352089|-9.299062332795|-9.3634030921437|-9.483225462964|-9.6052502240636|-9.6947228208624|-9.7419144064676|-9.818793922717|-9.9154715496253|-9.9154715496253|-9.9154715496253|-9.9666315662948|-9.9666315662948|-10.081257355223|-10.181922556453|-10.181922556453|-10.182691496272|-10.240955068768|-10.240955068768|-10.240955068768|-10.26217233042|-10.315192130982|-10.389102145233|-10.421361157835|-10.421361157835|-10.421361157835|-10.421361157835|-10.421361157835|-10.515986036467|-10.515986036467|-10.515986036467|-10.515986036467|-10.515986036467|-10.515986036467|-10.515986036467|-10.531095477395|-10.695661832285|-10.768513257186|-10.942237384761|-10.961930230419|-11.033255527594|-11.175839687032|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|||||||-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|-11.372828726126|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.646632079289|10.560409886363
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||-13.210710836342|-13.23912294804|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609||12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|12.113279384609|11.874199278086|11.61411029203|11.545678259082|11.412639029079|11.412639029079|11.412639029079|11.412639029079|11.272376042001|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849||||11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.182927587141|11.155404476606|11.155404476606|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|||-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.53119952928|-12.632999926264|-12.752222464543|-12.941913523124|-12.963237830716|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.310850523505|11.208950882823|11.208950882823|11.030936105672|||||||11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|10.90826247315|10.377514077341|9.931940115649|9.931940115649|9.931940115649|9.931940115649|9.931940115649|9.931940115649|9.8927112035823|9.7191239918683|9.7172483663955|9.7172483663955|9.7172483663955|9.6552756341739|9.6080839404843|9.5545375887311|9.3794869387323|9.2384958530047|9.2384958530047||9.2384958530047|9.2384958530047|9.2384958530047|9.2384958530047|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|8.8645391520108|8.7767098276974|8.6680112248396|8.5729770167049|8.5729770167049|8.4205298935237|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.8840010762962|-8.9566676485044|-8.9992347354856|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.4259874971433|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|||||||8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.337969732041|8.2878022720721|8.2878022720721|8.1414472847411|8.0178976811491|8.0178976811491|8.0178976811491|8.0178976811491|8.0178976811491|8.013774796495|8.0047494793039|7.9421034107776|-8.566337926926|-8.566337926926|-8.566337926926|-8.566337926926|-8.566337926926|-8.566337926926|-8.5930287403849|-8.5930287403849|-8.5930287403849|-8.6111426930723|-8.6277692118173|-8.6277692118173|-8.7011719136579|-8.7011719136579|-8.7011719136579|-8.7204145411055|-8.7204145411055|-8.7204145411055|-8.7600799641248|-8.7600799641248|-8.7984319362665|-8.7984319362665|-8.8321462906759|-8.9246072545494|-8.9304406101867|-8.9304406101867
07107|101144|/equities/xinji-energy|SHANGHAICOMP||-10.740093188352|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211||9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2016344267373|8.9829275561974|8.959632989345|8.959632989345|8.959632989345|8.959632989345|8.959632989345|8.959632989345|8.7218137014552|8.6760344705688|8.6760344705688|8.6760344705688|8.6526970934116|8.6526970934116|8.2768860471738|8.10867390024|8.10867390024|8.10867390024|8.10867390024||||8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|7.9418604571216|7.8031779084595|7.4585311450331|7.3961496929289|||7.3961496929289|7.359610462626|7.1984561819061|7.0177289002719|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.8162822880334|6.7014246426232|6.6615829161148|6.6289812118192|6.3060902523088|5.8734335289054|5.8241943849447|5.8241943849447|5.8241943849447|5.8241943849447|5.5318824199971|5.3965794652211|5.3965794652211|5.3965794652211|||||||5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.248421705377|5.045468476759|-5.8732486348258|-5.8732486348258|-5.9436094342455|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.3557620071173|5.3092119368506|5.3092119368506|5.2324577341027|5.1021756076754|5.0470764287021||5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|4.9995292433662|4.9350324746152|4.9305918874763|4.8843725746089|4.8843725746089|4.8387474026077|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1146545620825|-5.1179495091864|-5.1551229006504|-5.1551229006504|-5.1634698980887|-5.1721886654517|-5.2390982861675|4.8102856356628|4.8102856356628|4.8102856356628|4.8102856356628|4.8102856356628|4.8102856356628|4.8102856356628|4.8102856356628|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|||||||4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7884475594503|4.7449349981451|4.7449349981451|4.6677055471367|4.6416118166117|4.6416118166117|4.6123345506082|4.6123345506082|4.6123345506082|4.5731495367034|4.5496105073276|4.4956782789564|4.4163090356562|4.4050115460198|4.4050115460198|4.3333459026329|4.2670510484899|-4.3942738570357|-4.3942738570357|-4.3942738570357|-4.3942738570357|-4.4053004382112|-4.4053004382112|-4.4053004382112|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104|4.2102641545104
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||38.253021617257|38.066135825408|37.554594717305|37.441188693281|37.441188693281|37.441188693281|37.441188693281|37.441188693281|37.441188693281|37.088544713386|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737||35.597147718737|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904||||35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|34.728981596483|34.728981596483|34.728981596483|34.728981596483|34.728981596483|34.728981596483|||34.424424708169|34.096029454118|33.490031963858|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.206005319159|32.922783781203|32.56865069724|31.825722878254|30.438422324084|30.438422324084|29.967135628096|29.967135628096|29.967135628096|29.620706143237|29.575782314778|29.319204030038|28.532448858686|||||||28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|27.95157649539|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.684247709073||27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.117809732074|26.80979477868|26.80979477868|26.80979477868|26.695884036858|26.316536691276|25.902382185083|25.902382185083|25.902382185083|25.902382185083|25.902382185083|25.902382185083|25.514869056389|25.275409206467|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.25521770759|-27.262464378096|-27.531626434036|-27.951251686622|-28.172501975749|-28.73833532516|-29.011483300437|-29.266092102515|-29.397881393949|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|||||||-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.782401407373|-29.782401407373|-29.782401407373|-29.815783078305|-29.815783078305|-29.815783078305|-30.250869599572|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-31.086101167684|-31.146777329628|-31.146777329628|-31.146777329628|-31.603641070464|-31.680156961126|-32.040173706128|-32.37797408513|-32.37797408513|-32.37797408513|-32.699416324075|-32.806017633473|-33.63446325306|29.569885524104|29.569885524104|29.569885524104|29.569885524104|29.569885524104|29.081618763387|29.081618763387
07109|100384|/equities/cyts-tours|SHANGHAICOMP||-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.133363416147|-10.209848909855|-10.360387251642|-10.435985801249|-10.593836480901|-10.593836480901|-10.593836480901|-10.600929187984|-10.62492097666|-10.635581561691|-10.635581561691||-10.678979419742|-10.744421772464|-10.794039248812|-10.794039248812|-10.86171012387|-10.97578918123|-11.00421054257|-11.074404096257|-11.074404096257|-11.074404096257|-11.14322715297|-11.298760432578|-11.298760432578|-11.298760432578|-11.298760432578|-11.298760432578|-11.298760432578|-11.298760432578|-11.378066931143|-11.512296210808|-11.703143521938|-11.703143521938|-11.850714547539|10.551526440281|10.551526440281||||10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.373362582147|10.3642912366|-11.227126650712|-11.227126650712|||-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|||||||-11.227126650712|-11.227126650712|-11.227126650712|-11.276807631277|-11.41568860157|-11.41568860157|10.094606112635|10.094606112635|10.094606112635|10.094606112635|9.4440066540639|-11.224312710124|-11.224312710124|-11.315888740832|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|-10.900078583158|-10.900078583158|-10.900078583158|-10.900078583158|-10.900078583158||-10.900078583158|-10.900078583158|-10.900078583158|-10.913976298876|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.957046740435|-11.141719121826|-11.238576539238|-11.331195760524|-11.490217818988|-11.55690843769|-11.680454065492|-11.846615793628|-11.856239533339|-12.044710662535|-12.461901164243|||||||-12.741730113321|-12.741730113321|-12.784144184648|-12.853493396507|-12.881659234084|-12.974621574655|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.1098293524|-13.220921646777|-13.337690392272|-13.616322931467|-13.927581187551|12.768089731996|12.768089731996|12.768089731996|12.768089731996|12.768089731996|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.655436900276|-13.486643184003
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||-9.3735616058574|-9.3735616058574|-9.3735616058574|-9.3735616058574|-9.3735616058574|-9.4184015956704|-9.7954458359418|-9.7966070311531|-9.9798161839037|-9.9798161839037|-9.9798161839037|-9.9798161839037|-9.9798161839037|-9.9899375848637|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831||8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831||||8.8909272997831|8.8909272997831|8.8909272997831|8.8188076912534|8.3053424026317|8.2239270559317|8.2239270559317|8.2239270559317|7.7832519601193|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|||7.662626178994|7.662626178994|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5170870424626|7.2073189021611|7.0692432458162|7.0030480816364|6.9455256998457|6.9455256998457|6.9455256998457|6.767250544486|6.6825007936|6.5878269229569|6.5878269229569|6.5878269229569|6.4341590706265|6.4341590706265|6.4341590706265|6.3998876108255|6.3998876108255|6.3909861261674|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|||||||-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.2989824835478|-7.4072026747265|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4942076906078|-7.4942076906078|-7.6252306550203|-7.6458119120265|-7.6603465572623|-7.6658317995371|-7.6658317995371|-7.6658317995371|-7.7309242566759|-7.7854712363012|-7.8649680212612|-7.8988536282243|-7.9465040281814|-7.9516263404273||-7.9516263404273|-7.9516263404273|-7.9516263404273|-7.9906959444045|-8.0285510652329|-8.1472789041494|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5625869018886|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9934673222449|-7.9938526321944|-8.0365030157893|-8.0683364457918|-8.1448184988049|-8.2186871922841|-8.2318745362351|-8.3481938295441|-8.4727700763373|-8.4727700763373|-8.5547444349559|-8.6192216210761|||||||-8.6192216210761|-8.6192216210761|-8.6192216210761|-8.6255449379312|-8.6255449379312|-8.6255449379312|-8.7094947590681|-8.7657675304656|-8.7657675304656|-8.7657675304656|-8.7802971776597|-8.8735167501782|-8.8735167501782|-8.8735167501782|-8.8735167501782|-8.9594260726212|-8.9594260726212|-8.9594260726212|-8.9594260726212|-8.9594260726212|-8.9644178038402|-8.9644178038402|-8.9644178038402|-8.9644178038402|-8.9644178038402|-9.1237976954562|-9.2486642650081|-9.2919457223713|-9.2919457223713|-9.2919457223713|-9.2919457223713|-9.2919457223713|-9.2919457223713|-9.2919457223713|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239|-9.3431881834239
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||-4.0597995906105|-4.0597995906105|-4.0597995906105|3.8048228504218|3.8048228504218|3.8048228504218|3.8048228504218|3.8048228504218|3.8048228504218|3.7925810021335|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568||3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7458624402099|3.7254028231361|3.6060030493978|3.5711144643628|3.5640160593284|3.5582601767001|3.5582601767001|3.5582601767001|3.5582601767001|3.5469557423522|3.5417972914881|3.5417972914881||||3.4853304218922|3.4571979604721|3.4571979604721|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6715585066763|-3.6945094481538|-3.7250104894715|-3.738222864243|-3.738222864243|-3.7580254110722|||-3.8172221803033|-3.8172221803033|-3.8172221803033|-3.8172221803033|-3.8396912309156|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.9011869320458|-3.9229854752825|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|||||||-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.9630246544828|3.6563397113562|3.6563397113562|3.6563397113562|3.6563397113562|3.6563397113562|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9865195367115|-4.0166883704151|-4.0271730211929|-4.0271730211929||-4.0271730211929|-4.0271730211929|-4.0271730211929|-4.0558878859743|-4.0558878859743|-4.0558878859743|-4.0558878859743|-4.0865422179152|-4.122269039888|-4.1764100586251|-4.234344473026|-4.263716077961|-4.3130170206259|-4.3130170206259|-4.3130170206259|-4.3130170206259|-4.3130170206259|-4.3172412293963|-4.3638164194783|-4.3638164194783|-4.3801325579185|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0267937129354|3.9347707370492|-4.2080038510892|-4.2080038510892|-4.2080038510892|-4.2080038510892|-4.2638930438992|-4.3076588709086|-4.3790654958321|-4.4261839457169|-4.4796491273923|-4.5468322313144|-4.5921797834255|-4.5921797834255|4.3092794913781|4.3092794913781|||||||4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.2936439005018|4.2868263950481|4.2564735667058|-4.4873417478972|-4.4873417478972|-4.4873417478972|-4.4873417478972|-4.5481575707785|-4.5896193694397|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6826791967647|-4.6974211496001|-4.7249124096373|-4.7832362438285|-4.8941512665311|-4.9173903819764|-4.9657287181704|-4.9657287181704|-5.0203599360516|-5.0203599360516|-5.0203599360516|-5.0203599360516|-5.0409554007904|-5.0477284329088|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694
07112|100803|/equities/china-enter|SHANGHAICOMP||-2.7138569175|-2.7138569175|-2.7138569175|-2.7138569175|-2.7473412817907|-2.7473412817907|-2.7473412817907|-2.7473412817907|-2.7473412817907|-2.7473412817907|-2.7473412817907|-2.7567281771643|-2.7567281771643|-2.7567281771643|-2.7567281771643|-2.8241423819841|-2.8662693074876|-2.9402993576984|-2.9692215011363|-3.0002461060158|-3.0152733441052|-3.0391926628415|-3.0674362957548|-3.1121514307206||-3.1229460622144|-3.1310512120274|-3.1850568911265|-3.2067299044607|-3.2313665854134|-3.2965184171109|-3.3527982454729|2.8194899197481|2.8194899197481|2.8194899197481|2.8194899197481|2.8194899197481|2.8194899197481|2.748038197368|2.748038197368|2.748038197368|2.6389313547806|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632||||2.5927566938632|2.5927566938632|-2.8837769695116|-2.8837769695116|-2.8837769695116|-2.9153077280072|-2.9381196935472|-2.9404919276944|-2.9404919276944|-2.9404919276944|-2.9404919276944|-2.9738799080044|-3.0276443146765|-3.0496048025621|-3.0767831197859|-3.11753683526|-3.1567075036045|||-3.2108749714838|-3.2108749714838|-3.2108749714838|-3.2108749714838|-3.2359721889481|-3.2853021421637|-3.2853021421637|-3.2853021421637|-3.2853021421637|-3.3433359864569|-3.3433359864569|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.391004548694|-3.473647599634|-3.473647599634|-3.4951640292632|-3.5612933552516|-3.6403260535942|-3.646473362153|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|||||||-3.7006137622094|-3.7006137622094|-3.7101264013952|-3.9929183207294|-4.0493535556551|-4.1309484815328|-4.4043871667351|3.9800775136519|3.9800775136519|3.8878640693612|3.4720710694997|3.0823012921775|-3.3125770948926|-3.3125770948926|-3.3125770948926|-3.3334190075706|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3854950107274|-3.3854950107274|-3.3898704656772|-3.3898704656772|-3.4118772240838|-3.4118772240838||-3.5181968843894|-3.5546631985193|-3.5901813300986|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6551889576517|-3.6551889576517|-3.6551889576517|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6843752220652|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7338971126589|-3.7338971126589|-3.7338971126589|-3.7338971126589|-3.7338971126589|-3.7537746284309|-3.8114162257317|-3.8421291434106|-3.8590324017005|-3.8615832898593|-3.8615832898593|-3.9050925411092|-3.917880631962|||||||-4.0054230044049|-4.0204699513826|-4.0421887765894|-4.0690985797257|-4.1028754466911|-4.1028754466911|-4.1028754466911|-4.1028754466911|-4.1148615671683|-4.2004017513647|-4.2010019931146|-4.2305577897307|-4.2531245697341|-4.2531245697341|-4.2531245697341|-4.26459478002|-4.26459478002|-4.26459478002|3.6662836197593|3.6662836197593|3.6662836197593|3.6662836197593|3.6363381343096|3.6363381343096|3.5185589590129|3.5185589590129|3.5185589590129|3.5185589590129|3.5185589590129|3.5185589590129|3.5017322079403|3.4880358130913|3.429726655098|3.429726655098|3.429726655098|3.4255984250762|3.4255984250762|3.4255984250762|3.4255984250762|3.4255984250762|3.3627141954548|3.3627141954548|3.3035713568933|3.2173014896454|3.127334107007
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||-11.103569785005|-11.103569785005|-11.103569785005|-11.152854962753|-11.321505647684|-11.349751894671|-11.349751894671|-11.349751894671|-11.349751894671|-11.349751894671|-11.349751894671|-11.349751894671|-11.349751894671|-11.349751894671|-11.449168780334|-11.567409889441|-11.612677301015|-11.668872632337|-11.668872632337|-11.668872632337|-11.668872632337|-11.668872632337|-11.668872632337|-11.668872632337||-11.693979138887|-11.693979138887|-11.82942111708|-11.84602332355|-11.851623110012|-11.851623110012|-11.851623110012|-11.928469556389|-11.969411154387|-12.017679183348|-12.155198645442|-12.30799810075|-12.315726920344|-12.315726920344|-12.315726920344|-12.315726920344|-12.369141389239|-12.45182344793|-12.522004461567|-12.522004461567|-12.607373842874|-12.607373842874|-12.607373842874|-12.607373842874|-12.607373842874||||-12.607373842874|-12.607373842874|-12.607373842874|-12.607373842874|-12.654859685544|-12.752851603506|-12.752851603506|-12.810946065053|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|11.839917341697|11.839917341697|||11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.503796541943|11.415329840728|11.21647771525|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|10.997385250104|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|||||||10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.359490390267|-12.293776929568|-12.293776929568|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.734247167237|-12.756356511333|-12.756356511333|-12.756356511333|-12.756356511333|-12.756356511333||-12.756356511333|-12.756356511333|-12.756356511333|-12.994391188477|-12.994391188477|-13.275434689891|12.163767635224|12.163767635224|12.163767635224|12.163767635224|12.163767635224|12.163767635224|12.163767635224|12.153630693089|11.981201053008|11.981201053008|11.981201053008|11.960797167098|11.960797167098|11.960797167098|11.846092468387|11.846092468387|11.846092468387|11.846092468387|11.846092468387|11.846092468387|11.846092468387|11.846092468387|11.831769631843|11.699653910219|11.699653910219|11.699653910219|11.699653910219|11.699653910219|11.699653910219|11.699653910219|11.699653910219|11.699653910219|11.585727054343|11.496363461532|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.68307792167|-12.863976070396|-12.977195286212|-13.100217421251|-13.256352353314|-13.379280699867|-13.503089469426|-13.686210625429|-13.846901091225|-13.908222949381|-14.423581374878|||||||-15.017327893119|-15.017327893119|-15.017327893119|-15.017327893119|-15.017327893119|-15.017327893119|-15.131432015971|-15.131432015971|-15.131432015971|-15.131432015971|-15.131432015971|-15.269056712255|-15.269056712255|-15.269056712255|-15.269056712255|-15.652285216765|-15.7403168397|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.105950853391|-16.183834046306|14.572354166269|14.572354166269|14.572354166269|14.572354166269|14.572354166269|14.572354166269|14.572354166269|14.572354166269|14.572354166269|14.408171274661|-15.602083081828|-15.602083081828|-15.602083081828|-15.602083081828|-15.602083081828|-15.602083081828
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.4054792335915|-2.44497690502|-2.4621965653719|-2.4632563459339|-2.4632563459339|-2.4632563459339|-2.4632563459339|-2.4632563459339|-2.4641737394269|-2.4651930655302|-2.4713256453211|-2.4742507376864|-2.5052785916013|-2.5169763479942|-2.5348052153617|-2.5348052153617|-2.5348052153617|-2.5348052153617|-2.5408946153886|-2.5554383857788|-2.5796549121458||-2.5796549121458|-2.5796549121458|-2.6146165441494|-2.620129500387|-2.644588323167|-2.6688744822292|-2.6688744822292|-2.6809716532791|-2.6883018491626|-2.6942242911525|-2.7041381124067|-2.7207090196133|-2.7546766794523|-2.7763075471808|-2.789824064976|-2.789824064976|-2.8014711101917|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829||||-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|||-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8407406571993|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6094188603608|2.6026875611641|2.5785417420442|2.5678242690889|2.5104002873505|2.5104002873505|2.4898892023392|2.4720991031139|2.4129179105114|2.4129179105114|2.4129179105114|2.4129179105114|2.4129179105114|||||||2.4129179105114|2.3192087723988|-2.7387408552086|-2.7387408552086|-2.8247120576342|-2.8807912752849|-2.9003235682097|2.6420079268243|2.6420079268243|2.6111198837256|2.530688821684|-2.7613100262205|-2.7613100262205|-2.817011234023|-2.8483472464725|-2.8483472464725|-2.9053857854389|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9384793948922|-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9616041883834||-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9690046691241|-2.9762752884294|-2.9762752884294|-2.9762752884294|-2.9920063688021|-2.9920063688021|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0145857796648|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0467465584507|-3.0686072712729|-3.0990080574695|-3.119516122923|-3.119516122923|-3.1362841456157|-3.1362841456157|-3.1362841456157|-3.1769823596457|-3.1949804011958|||||||-3.209422674883|-3.2115095200222|-3.2115095200222|-3.224402696464|-3.224402696464|-3.224402696464|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2709221817712|-3.2870770833063|-3.2870770833063|-3.2870770833063|-3.2870770833063|-3.3256411045975|-3.3669599968737|-3.3669599968737|-3.3669599968737|-3.3669599968737|-3.3669599968737|-3.3777333319789|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.2021963377998|3.2021963377998|3.2021963377998|3.1514048993384|3.1514048993384
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||-1.1656451306253|-1.1656451306253|-1.1656451306253|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.1979672515996|-1.222185892596|-1.2418731724048|-1.283747968279|-1.3047199615755|-1.3210740512436|-1.3210740512436|-1.3339711765255|-1.337190215213|-1.3374335947113||-1.3631279773276|-1.3631279773276|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1531678724367|1.1496309823547|1.1423677147267|1.1104085181419|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472||||-1.2180169881715|-1.2180169881715|-1.2180169881715|-1.2180169881715|-1.2927966185558|-1.3231073229565|-1.3323414357783|-1.3459348912903|-1.3627744885133|-1.3627744885133|-1.3627744885133|-1.3627744885133|-1.4219716954945|-1.4416351703271|1.3192523915543|1.3192523915543|1.3192523915543|||1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3069470943095|1.3004967571499|1.2911074957585|1.2768929067862|1.2768929067862|1.2768929067862|1.2768929067862|1.2558553907621|1.2558553907621|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2161297387712|-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.5263673856394|||||||-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.6031860261644|-1.6674289669687|-1.6865877074329|-1.7450974431664|1.5223902642113|1.5223902642113|1.5223902642113|-1.6537512688014|-1.6537512688014|-1.6537512688014|-1.7097236810098|-1.734103275421|-1.734103275421|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7985458852113|-1.8200510410535|-1.8345011172545|-1.8502537583407|-1.8502537583407||-1.8502537583407|-1.8502537583407|-1.8502537583407|-1.8775041605693|-1.9066712752164|-1.9357458502253|-1.9363843567063|-1.9426492526453|-1.9701657840854|-1.9807437013984|-1.9807437013984|-1.9807437013984|-1.9807437013984|-1.9807437013984|-1.9807437013984|-2.0202707793316|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.0186849364|-2.0452054748224|-2.1091172109364|-2.1506857883399|-2.1740953140198|-2.1889947975939|-2.1994386740598|-2.277154148516|||||||-2.3085046354234|-2.3144495954447|-2.3310550970427|-2.3633945300173|-2.3737442416025|-2.3737442416025|-2.3737442416025|-2.3836047166004|-2.3945607999314|-2.4134008861636|-2.4315565401817|-2.4670451181054|-2.4670451181054|-2.4739390365415|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.5171015286242|-2.5534461365579|-2.606606799854|-2.6656743227257|-2.7192216535093|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3487262444047|2.3487262444047|2.3487262444047|2.2913623867596|2.2661007511061
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||-10.882020725294|-10.882020725294|-10.882020725294|-10.882020725294|-11.084467637853|-11.408297578842|-11.599219419726|-11.708021961062|-11.759039550172|-11.759039550172|-11.817265675185|-11.927517438065|-11.975019799484|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823|-12.033787351823||-12.033787351823|-12.178653034872|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647||||11.425797864647|11.425797864647|10.822553604677|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.210944758738|-12.338271947796|11.462361869316|11.462361869316|||11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.368932523165|11.368932523165|11.368932523165|11.121056147978|11.121056147978|11.121056147978|11.121056147978|10.971487124903|10.971487124903|10.971487124903|10.971487124903|10.9221449528|10.9221449528|10.916827854609|10.680959789223|10.680959789223|10.516066277763|10.455629309836|10.436254723009|10.195283394319|-12.062857182267|-12.062857182267|-12.062857182267|||||||-12.062857182267|-12.062857182267|-12.062857182267|-12.062857182267|10.783979022317|10.783979022317|10.783979022317|10.783979022317|10.783979022317|10.722753670273|10.420837722949|-11.766558115949|-11.766558115949|-11.815065058591|-11.979516356656|-12.0177962443|-12.126290449113|-12.126290449113|-12.126290449113|-12.224767085148|-12.254185698908|-12.282983645776|-12.44387124311|-12.58096772577|-12.764262995906|-12.764262995906|-12.764262995906|-12.764262995906||-12.764262995906|-12.764262995906|-12.764262995906|-12.764262995906|-12.835847468053|-12.92371966538|-13.082466413546|-13.391926453782|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.201857978129|12.063731650538|11.808445207957|11.808445207957|11.808445207957|11.681475106438|11.681475106438|11.466638820657|10.949551179493|10.949551179493|10.949551179493|10.949551179493|10.949551179493|10.949551179493|10.949551179493|10.949551179493|10.922279228198|10.579198852101|10.525221152349|10.519689872578|10.502988526904|-11.528303736033|-11.528303736033|-11.528303736033|-11.528303736033|-11.528303736033|-11.535560317468|-11.535560317468|||||||-11.649511597368|-11.736680054899|-11.738115083474|-11.738115083474|-11.738115083474|-11.738115083474|-11.805128215968|-11.880697858797|-11.899664654187|-12.055182949096|-12.115758436025|-12.212553018569|-12.212553018569|-12.212553018569|-12.212553018569|-12.351725836859|-12.407472791789|-12.599970224299|-12.732744670353|-12.824715853225|-13.000240379451|-13.241933405265|-13.351376080689|-13.351376080689|-13.351376080689|-13.463613015851|-13.463613015851|-13.565125234084|-13.625139032422|-13.91597432391|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.411166693466|12.024074582807
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP||0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.67809896861386|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-1.0167109472018|-1.1219010433071|-1.2282233823795|-1.2802481440989|-1.2891645793879|-1.3240717654718|-1.3267463650188|-1.3602737548044|-1.385523202499|-1.385523202499||-1.4498791978414|-1.4498791978414|-1.4498791978414|-1.4498791978414|-1.4498791978414|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3718391008988|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3655698449036||||1.3655698449036|1.3655698449036|-1.5194816831428|-1.5194816831428|-1.5210907728229|-1.5351008608114|-1.5513016117468|-1.5513016117468|-1.5513016117468|-1.5513016117468|-1.5513016117468|-1.5997795543024|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|||1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4210589555868|1.4039543765528|1.3982826358458|1.3869807064954|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|||||||-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.6732644875773|-1.7074252413537|-1.7074252413537|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.7527692700793|-1.7732942658138|-1.7732942658138|-1.7732942658138|-1.7732942658138||-1.7732942658138|-1.7732942658138|-1.7732942658138|-1.7881048009872|-1.7984497399329|-1.813950262099|-1.813950262099|-1.8355003039368|-1.8500003329392|-1.8811114619701|-1.9101238328581|-1.9206932141124|-1.9215406647025|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8006879099478|1.7952937744122|1.7952937744122|1.7827761910554|1.7827761910554|1.7827761910554|-1.9282744220351|-1.9282744220351|-1.9282744220351|-1.9282744220351|-1.9341937691475|-1.9868819482354|-2.0782021490763|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1183473378107|-2.1183473378107|||||||-2.1183473378107|-2.1281637118575|-2.1351819089516|-2.1434663074475|-2.1434663074475|-2.1434663074475|-2.1460904706244|-2.1460904706244|-2.1460904706244|-2.1460904706244|-2.1460904706244|-2.153855378264|-2.153855378264|-2.153855378264|-2.153855378264|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1641852575313|-2.177428068692|-2.1810312028003|-2.1950346756062|-2.214482975015|-2.2148669824147|-2.2148669824147|-2.2148669824147|-2.2154077804909|-2.2482309779443|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0731210839493|2.0325569723545
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||-4.9178795295869|-4.9178795295869|-4.9178795295869|-4.9304219040511|-5.0310241947835|-5.0335161577198|-5.0335161577198|-5.0335161577198|-5.0335161577198|-5.0335161577198|-5.0339070835084|-5.0610076363848|-5.0844529664038|-5.107226072947|-5.107226072947|-5.2219177740589|-5.2765753553726|-5.3361946792975|-5.3957718711843|-5.4458576155757|-5.5192862299918|-5.5330910991779|4.9737712101791|4.9737712101791||4.9737712101791|4.7994552748745|4.7994552748745|4.7994552748745|4.7994552748745|4.7994552748745|4.7994552748745|-5.140102618605|-5.140102618605|-5.140102618605|-5.1726572347645|-5.1726572347645|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391|-5.1994958569391||||-5.2411063964481|-5.3167531170356|-5.3167531170356|-5.3167531170356|-5.3167531170356|-5.3869477552294|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|||4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.4052232716239|4.3052481781285|4.2358313016142|4.2031458938613|4.1890509751654|4.1650565097968|4.1500627409794|4.1354635016061|4.1354635016061|4.1354635016061|4.1155150219177|4.0737223414696|4.0737223414696|4.0202469326961|3.9674036799522|3.9674036799522|3.9454484315549|3.9093869363638|3.904160531777|3.904160531777|||||||3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|-4.1730857789682|-4.1730857789682|-4.1730857789682|-4.2289842168674|-4.2814001895009|-4.2814001895009|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.3238173004155|-4.3642414671585|4.1362125772955|4.1362125772955|4.1362125772955|4.1362125772955||-4.3252219656259|-4.3252219656259|-4.3252219656259|-4.3369132654701|-4.3389964061229|-4.3389964061229|-4.3389964061229|-4.3422177992299|-4.3422177992299|-4.4069088787983|-4.4225084326682|-4.4225084326682|-4.4225084326682|-4.4225084326682|-4.4225084326682|-4.4491202658502|-4.4491202658502|-4.4491202658502|-4.4768000251814|-4.5042222480823|-4.5172498526457|-4.5172498526457|-4.5486108530763|-4.5551233809527|-4.5684702971839|-4.5949669523662|-4.599963312196|-4.6155150519999|-4.6211589966965|-4.6211589966965|-4.6211589966965|-4.6211589966965|-4.6211589966965|-4.6211589966965|-4.6211589966965|-4.6268430986617|-4.6453814814061|-4.6748680615393|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.677731644843|-4.7263685197013|-4.7556818817254|-4.7556818817254|-4.7556818817254|-4.7556818817254|-4.7556818817254|-4.7556818817254|-4.7556818817254|-4.7556818817254|-4.7890908822082|-4.8012118984883|||||||-4.8281631177376|-4.8281631177376|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.5804044997841|4.491560569091|-4.6173429321235|-4.6173429321235|-4.6173429321235|-4.6173429321235|-4.6173429321235|-4.6173429321235|-4.621492181772|-4.6311025736|-4.6678917802336|-4.6895015080773|-4.6895015080773|-4.6895015080773|-4.7127796632276|4.5028120891097|4.5028120891097|4.5028120891097|4.5028120891097|4.5028120891097|4.5028120891097|4.5028120891097|4.5028120891097|4.5028120891097|4.4920136283772|4.4739039022544|4.4600782058812
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||-4.38886635877|-4.38886635877|-4.38886635877|-4.3915180958786|-4.4621211851427|-4.4621211851427|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883|-4.4843353993883||-4.523705801168|-4.6346731812853|-4.7446369761779|-4.8045966221838|-4.9156627736654|-4.9416826431356|-4.9416826431356|-4.9855341843129|-4.9855341843129|-5.0055936896537|-5.0195487697626|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489||||-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.1204214231062|-5.3360237695429|-5.3439154732728|-5.3676836875306|4.7596459284052|4.7596459284052|||4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.6040510750065|4.5183899773768|4.4520998943306|4.3345552007861|4.3298215444818|4.3298215444818|4.2570239764601|4.1478044172293|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.001059012141|-4.9359077804114|-4.9359077804114|-4.9359077804114|-4.9359077804114|-4.9359077804114|-4.9359077804114|||||||-4.9359077804114|-4.9359077804114|-5.1398974119321|-5.6198861531301|-5.8005381871501|4.9054797287609|4.9054797287609|4.9054797287609|4.9054797287609|4.9054797287609|4.6871995523931|-5.4520989755346|-5.4520989755346|-5.6545547754184|-5.802783445887|-5.802783445887|-5.9853149038468|-6.0381276720005|-6.1112530356466|-6.1420068385751|-6.1420068385751|-6.1420068385751|-6.2361185421051|-6.2448187863108|-6.2448187863108|-6.2448187863108|-6.2448187863108|-6.2448187863108||-6.2448187863108|-6.2448187863108|-6.2448187863108|-6.3281318650507|-6.5201467127561|-6.7229407993686|-6.7793784635743|-6.9587539321273|-7.0997265848947|6.1934097168485|6.1934097168485|6.1934097168485|6.1934097168485|5.9088641445378|5.9088641445378|5.9088641445378|5.9088641445378|5.9088641445378|5.9088641445378|5.9088641445378|5.629293499229|5.586526669968|5.586526669968|5.586526669968|5.586526669968|5.586526669968|5.586526669968|5.586526669968|5.586526669968|5.5222520187042|5.468613447364|5.4620534834251|5.4620534834251|5.4467262887276|5.4105224574546|5.4105224574546|5.4105224574546|5.4105224574546|5.3428027061334|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.7128198100575|-5.8142440267677|-5.8586344452944|-5.8586344452944|-5.8586344452944|-5.8586344452944|-5.8586344452944|-5.8586344452944|-5.8586344452944|-5.8586344452944|-5.8586344452944|||||||-5.8586344452944|-5.8586344452944|-5.889593863073|-5.9122136729121|-5.9122136729121|-5.9122136729121|-5.9752375171317|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0137764846549|-6.0697514387486|-6.091792244543|-6.091792244543|-6.1403244279373|-6.1449068827085|-6.1449068827085|-6.1943407635614|-6.2672726966624|-6.2672726966624|-6.3525252185138|-6.385583542218|-6.4323149504819|-6.4570505149807|-6.4570505149807|-6.4570505149807|-6.4570505149807|-6.4570505149807|-6.4570505149807|-6.4570505149807|-6.4570505149807
07121|100429|/equities/china-animal|SHANGHAICOMP||-7.418303111829|-7.418303111829|-7.418303111829|-7.644781169668|-7.7914238079556|-7.8388041505293|-7.9881155500893|-8.1023504480261|-8.1377646780987|-8.1377646780987|-8.1377646780987|-8.2780719175361|-8.2900886170685|-8.2900886170685|-8.3884318793945|-8.5382578334469|-8.6163970321703|-8.7626633478853|-8.8346259145442|-8.8468846367837|-8.8468846367837|-8.9137603493798|-9.0175113382459|-9.0194569365316||-9.084396072685|-9.121551297836|-9.2833903881493|-9.3059895935526|-9.353877644061|-9.5559746472029|-9.6088608865371|-9.7520677385983|-9.8361864948998|9.0227247295332|9.0227247295332|9.0227247295332|9.0227247295332|9.0227247295332|8.9841386010859|8.6601541495559|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497||||-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2771702981162|-9.2771702981162|-9.2771702981162|-9.2771702981162|-9.2771702981162|-9.3922706285033|-9.3922706285033|-9.3922706285033|-9.4636340846522|-9.580148669294|-9.7429428323678|-10.105378316028|9.1165890238806|9.1165890238806|||9.1165890238806|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.8229872498965|8.8229872498965|8.7388746246205|8.7154167476083|8.6732923855488|8.6732923855488|8.6119913381674|8.4807329500505|8.4807329500505|8.4807329500505|8.4807329500505|8.4807329500505|8.4807329500505|8.4321476322391|8.4321476322391|8.4321476322391|8.4321476322391|8.2940529564993|-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|||||||-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|-10.001545792912|-10.222273329998|-10.570859357279|-10.818035715402|-10.818035715402|-10.818035715402|-10.818035715402|-10.818035715402|-10.866151352261|-11.325168154344|-11.551688691845|-11.551688691845|-12.019654085095|-12.221837999485|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.24171388425|11.196904000061||11.053777840262|11.053777840262|11.053777840262|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|10.934724759826|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.768491236143|10.768491236143|10.659136866254|10.659136866254|10.659136866254|10.631819246789|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.441847776068|10.320941738169|10.075491008803|-10.918064480394|-10.918064480394|-10.918064480394|-10.923960718148|-11.101622988376|-11.226803436978|-11.406448036546|-11.601053774483|-11.686726265624|-11.726362049|-11.755284875041|-11.755284875041|-11.755284875041|-11.793425473846|||||||-11.793425473846|-11.793425473846|-11.793425473846|-11.805957681943|-11.805957681943|-11.954397500675|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.082123344893|-12.190692974191|-12.260904986662|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.590665218812|11.546902321685
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||60.940066307276|60.816867716569|60.816867716569|60.816867716569|60.816867716569|60.816867716569|60.816867716569|60.816867716569|-67.271553725288|-67.271553725288|-67.986170576993|-69.047412871193|-69.083234997668|-69.487387175519|-69.487387175519|-70.10432444144|-71.493137471419|-73.441263111147|-73.842232960871|-73.842232960871|-73.985817876581|-75.738188275986|-75.738188275986|-75.738188275986||-75.738188275986|-75.738188275986|-75.738188275986|-75.738188275986|-75.738188275986|-76.782986227332|-77.181653093032|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143||||-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.532615596804|-78.635127101511|-79.158468708032|-80.81774911244|-82.989162967815|-83.131291016621|-83.459769152582|-83.766413475606|-84.059344796708|-85.085942511614|-87.513270118563|81.270295708194|81.270295708194|||81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|80.415326004575|79.499805959673|78.01367286467|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.526828125269|77.526828125269|77.30112661914|77.30112661914|77.30112661914|76.029579740939|75.92784946442|75.92784946442|75.92784946442|||||||75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.249832026168|74.687970281955|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|75.855581191203|75.855581191203|75.855581191203|75.855581191203||75.855581191203|72.96731641891|-82.632261596829|-82.632261596829|-82.632261596829|-82.632261596829|-82.632261596829|-82.632261596829|-83.176956956818|-83.738284236009|-85.878649320664|-86.32516245319|-86.867958857765|-87.944825946242|-87.944825946242|-89.085362128583|-89.823175938226|-90.826308496901|-91.560343486411|-93.624268777219|-94.071963053111|-95.54773959094|-96.341374068058|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-96.724209385227|-98.493099848811|-98.493099848811|-99.389556320049|-100.97561667533|-102.1517938306|-103.89865893016|-105.44128903956|-105.58642990955|-107.92880962036|-110.31868010254|-110.59242111545|-111.92880223969|-112.5920013187|||||||-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.20472525627|-115.9030269944|-117.95558890627|-118.657391815|-118.657391815|-118.657391815|-120.80264493199|-120.80264493199|-120.80264493199|-120.80264493199|-120.80264493199|-120.84771855189|-120.84771855189|-120.84771855189|-120.84771855189|-120.84771855189|-123.11913101225|-123.86348249679|-125.720535938|-126.55338426738|-126.55338426738|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|115.08190304925|111.33211387187
07123|100408|/equities/fiber-glass|SHANGHAICOMP||-11.037952316342|-11.037952316342|-11.037952316342|-11.037952316342|-11.546613627604|-11.578460249561|-11.589489018681|-11.589489018681|-11.589489018681|-11.589489018681|-11.589489018681|-11.589489018681|-11.589489018681|-11.589489018681|-11.589489018681|-11.679987311101|-11.73387508893|-11.934492087331|-11.934492087331|-11.934492087331|-12.069991456101|-12.315545941536|-12.43530316552|-12.43530316552||-12.496447936258|-12.585971525123|-12.585971525123|-12.585971525123|-12.635524196548|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.450345561477|11.404758301507|11.404758301507|11.404758301507|11.404758301507|11.404758301507|11.357509020446|11.098158528626|11.098158528626|11.04462033093|10.834947245942||||10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.607163475207|10.212403825314|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|||10.110658984649|10.032398812492|9.8493320329537|9.5894468125479|9.5894468125479|9.5894468125479|9.5199413627139|9.4675454831003|9.4675454831003|9.4675454831003|9.4675454831003|9.4675454831003|9.4675454831003|9.3930804412059|9.3930804412059|9.3930804412059|9.3823110969521|9.1783621750056|9.1783621750056|9.1783621750056|9.1702423370669|9.1702423370669|9.1702423370669|9.0908248994957|9.0726232055542|9.0726232055542|8.959041248589|8.959041248589|8.8556009783008|8.8228899123115|8.7509887617873|8.6870250698744|8.6870250698744|||||||8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6305836038257|8.3450927024048|-9.4886506981121|-9.4886506981121|-9.6511043919113|-9.6511043919113|-9.6511043919113|-9.8751157006717|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-10.058200237985|-10.223966187318|-10.223966187318|-10.223966187318|-10.223966187318||-10.223966187318|-10.223966187318|-10.223966187318|-10.309003514366|-10.309003514366|-10.309003514366|-10.309003514366|-10.366115802214|-10.437350531072|-10.59483387255|-10.66396984049|-10.66396984049|-10.66396984049|-10.66396984049|-10.66396984049|-10.819966093128|-10.905518283916|-11.096131632143|-11.289034602172|-11.428927524362|-11.608253222344|-11.751948018469|-11.938830900631|-12.018145720652|-12.032383831001|-12.182202124861|-12.182202124861|-12.213002867464|-12.229077427186|-12.229077427186|-12.346459384429|-12.346459384429|-12.346459384429|-12.346459384429|-12.386621311492|-12.495135231356|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.592153196228|-12.592153196228|-12.592153196228|-12.747392421179|-12.9804361189|-13.343262337379|-13.547514278284|-13.726126916532|-13.90460112375|-13.90460112375|-14.098445180191|-14.290145372692|-14.290145372692|-14.290145372692|-14.290145372692|-14.290145372692|||||||-14.414605590307|-14.562537907332|-14.562537907332|-14.638750692907|-14.638750692907|-14.674723197689|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.760626911469|-14.941806924948|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|13.882094606132
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||-29.039462459513|-29.039462459513|-29.039462459513|-29.039462459513|-29.099402308937|-29.3615583584|-29.934509719443|-30.407233093659|-30.876926049568|-31.056584368125|-31.067880333374|-31.067880333374|-31.067880333374|-31.067880333374|-31.0781989505|-31.566889172363|-31.81320961931|-32.308009772595|-32.427729474904|-32.427729474904|-32.427729474904|-32.880254387195|-33.359171469273|-33.557969604666||-33.995521371823|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.063239671646|31.040265191328|29.477303249762||||29.477303249762|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|||29.255643815419|29.039604684402|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|27.57615686953|27.060174693664|26.954083696559|26.833806186492|26.833806186492|26.578673315903|25.609165122063|25.609165122063|25.445507357029|25.445507357029|25.445507357029|24.942786664331|24.300477686443|24.300477686443|23.685530440585|23.611145196774|23.150185337579|23.150185337579|23.150185337579|22.627983030253|22.483188845706|||||||22.483188845706|20.927432618751|-24.988108498798|-24.988108498798|-25.534564714682|-26.364516184343|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.699570352687|-26.699570352687|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158||-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.215104172455|-27.386782299398|-27.685868831606|-28.017077017859|-28.27564149547|-28.37626791716|-28.57045316991|-28.57045316991|-28.743836300205|-29.008707568194|-29.217452311014|-29.339391045543|-29.630990987323|-29.836100478197|-30.134556976981|-30.626736554623|-30.626736554623|-30.736210583224|-30.736210583224|-30.736210583224|-30.736210583224|-31.368566670433|-31.421185456399|-31.699053671067|-31.699053671067|-31.699053671067|-31.699053671067|-32.01339192093|-32.25710312195|-32.59233661567|-32.932595209665|-32.949550368595|-33.11870307369|-33.11870307369|-33.666892469403|-34.174904144152|-34.174904144152|-34.174904144152|-34.174904144152|-34.174904144152|-34.174904144152|-34.174904144152|-34.174904144152|29.856837235782|29.856837235782|29.856837235782|29.856837235782|29.856837235782|29.856837235782|29.474785258377|29.474785258377|29.474785258377|27.985318318566|||||||26.327575833224|25.777306087175|25.662016730049|25.662016730049|25.662016730049|25.662016730049|25.662016730049|25.662016730049|25.662016730049|25.563907257427|25.303230408948|25.102160287548|25.102160287548|25.102160287548|25.102160287548|25.102160287548|24.438510710055|24.307791080799|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871|23.885951993871
07125|100874|/equities/cec-corecast|SHANGHAICOMP||-19.709800832939|-19.722443001359|-19.722443001359|-19.722443001359|-19.960493185883|-20.038325524733|-20.480916897904|-20.834907761824|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798||-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-20.945134201798|-21.123483277199|-21.393870036731|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087||||19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|-22.538512908822|-22.538512908822|-22.538512908822|-22.567740236134|-22.567740236134|-22.567740236134|-22.71659826329|-22.71659826329|-22.71659826329|-22.901220682491|||-22.962847533216|-22.962847533216|-22.962847533216|-22.962847533216|-22.962847533216|-23.265942377504|21.067224141413|21.067224141413|21.067224141413|21.067224141413|21.067224141413|21.067224141413|20.721360335145|20.382270387544|20.382270387544|20.382270387544|20.011968139955|19.890520100404|19.622421592862|19.622421592862|19.622421592862|19.622421592862|19.359356291195|19.148729623579|18.515159846852|18.515159846852|18.395732616395|18.363592597081|18.010658127548|17.430175841387|-20.843482156572|-20.843482156572|-20.843482156572|||||||-20.843482156572|-20.843482156572|-20.843482156572|-20.843482156572|-21.964424711661|-22.378804425616|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-23.303642010963|-24.060713053054|-24.24690389667|-25.382115152523|-26.153461645096|-26.584491158009|-26.584491158009|-26.584491158009|-26.584491158009|-26.998878797426|23.732525999635|23.732525999635|23.732525999635|23.720584003229|23.5517594992||22.279872928349|22.279872928349|22.279872928349|22.279872928349|22.208747477761|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|21.851808527089|21.851808527089|21.851808527089|21.851808527089|21.851808527089|21.851808527089|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.748109744673|21.518286738547|21.518286738547|21.518286738547|21.350874726145|20.929304882519|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.318649441432|-22.628498773255|-22.78999978136|-23.113887586317|-23.482097614829|-23.598996892046|-23.959441571844|-24.183823909376|-24.2742479532|-24.282020356626|-24.282020356626|||||||-24.282020356626|-24.33668907745|-24.449099949812|-24.563023577766|-24.563023577766|-24.73724938613|-24.764721565575|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.915239609063|-24.915239609063|-24.948045082424|-25.085893385021|-25.085893385021|-25.085893385021|-25.085893385021|-25.085893385021|-25.533214401766|-25.574603586627|-25.574603586627|-25.574603586627|-25.574603586627|-25.574603586627|-25.886780983025|-26.066704816061|-26.066704816061|-26.137845650668|-26.137845650668|-26.43927281803|-26.845302724244|-26.974226580065|-27.004168110622|-27.004168110622|-27.196297519222|25.510812852882|25.510812852882|25.510812852882
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||-9.4236377517786|-9.4236377517786|-9.4236377517786|-9.4236377517786|-9.5145979237122|-9.5412196397299|-9.664688666608|-9.8074322099443|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.9457798066348|-10.045310822086|-10.081456386333|-10.145748946997|-10.145748946997|-10.276356647452|-10.276356647452|-10.461119355047|-10.461119355047|-10.476243643059||-10.560270790804|-10.730300749395|-10.797000713981|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.4822564249464|-10.891230029922|-10.891230029922|-10.891230029922||||-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.902477603336|9.118766074361|9.118766074361|9.118766074361|9.118766074361|9.118766074361|9.118766074361|||9.118766074361|8.6952956042705|8.4135135350916|8.4135135350916|8.1286831378384|8.1286831378384|8.1286831378384|8.1286831378384|8.1286831378384|8.1286831378384|8.0963143242116|7.9881267959007|7.8179191410683|7.6099095146018|7.5726779611197|7.5496417848365|7.3834909695272|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.5220857210521|||||||-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.8789841143692|-9.3772046796044|-9.5613379734049|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-10.294523418339|-10.600581898062|-10.72342418495|-11.066026622093|-11.223918418129|-11.472131760076|-11.492014711231|-11.492014711231|-11.536683207452|-11.554648485118|-11.637942462424|-11.942533646699|-11.942533646699|-11.942533646699|-11.942533646699||-11.942533646699|-11.942533646699|-12.320592680105|-12.381214184373|-12.400237872435|-12.65218437523|-12.65218437523|11.273034005072|11.267815701064|9.6059062921298|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.4647958479238|9.3897729142852|9.3825252038845|9.3308237466206|9.3308237466206|9.3308237466206|9.3308237466206|9.3199869645204|9.3199869645204|9.3199869645204|9.3199869645204|9.3199869645204|9.2457908109827|9.2457908109827|9.2457908109827|9.2319902265516|9.1802347192607|9.1802347192607|9.1547049956676|9.1124503830138|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.7659031426251|-9.7659031426251|-9.8649083566354|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|||||||9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2489837170758|9.2444247258934|9.2444247258934|9.1872527468392|9.1872527468392|9.1302807980322|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.1692431330255
07127|100670|/equities/cn-national-me|SHANGHAICOMP||-32.651506004927|-32.651506004927|-32.651506004927|-32.651506004927|-32.651506004927|-32.651506004927|-32.71333955195|-33.08750475178|-33.08750475178|-33.08750475178|-33.08750475178|-33.341116674849|-33.397246246242|-33.397246246242|-33.397246246242|-33.829717614809|-34.210241929866|-34.341378362286|-34.840975398607|-35.342195531601|-35.346909466195|-35.346909466195|-36.396565056297|-36.719900593176||-36.719900593176|-36.719900593176|-36.719900593176|-36.719900593176|-36.719900593176|-36.719900593176|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|34.085459882156|33.622732142757|33.564702965762|33.085232457378|33.085232457378|33.085232457378|32.885402032932||||32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.870312963985|32.870312963985|32.266930246381|32.266930246381|31.692699909241|31.220199800811|31.220199800811|31.220199800811|31.220199800811|31.220199800811|||31.220199800811|30.868000482279|30.434444505592|29.939939055862|29.649739860534|29.649739860534|29.349616491059|29.349616491059|29.06457409512|28.786748723311|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.239181081551|28.068560903715|28.068560903715|28.068560903715|28.068560903715|28.068560903715|27.856211655418|27.856211655418|27.856211655418|27.856211655418|||||||27.856211655418|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229||-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.183918284283|-30.183918284283|-30.183918284283|-30.257120884625|-30.257120884625|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|28.340174880135|28.340174880135|28.340174880135|28.340174880135|28.340174880135|28.127416944623|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-31.134027592634|-32.409475662416|-32.653860677288|-33.206512571492|-33.677791623184|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|||||||30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.659557495836|30.659557495836|30.659557495836|-33.342957664731|-33.342957664731|-33.342957664731|-33.342957664731|-33.342957664731|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-34.563025519171|-34.563025519171|-34.563025519171|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.736720466929|-36.175625840731|-36.175625840731
07128|100325|/equities/china-meheco|SHANGHAICOMP||-10.513739997083|-10.513739997083|-10.513739997083|-10.513739997083|-10.630902749329|-10.630902749329|-10.630902749329|-10.630902749329|-10.630902749329|-10.630902749329|-10.630902749329|-10.630902749329|-10.673151959643|-10.673151959643|-10.767946231879|-10.899940689975|-10.974933951623|-11.088259901743|-11.115844318316|-11.13147455018|-11.13147455018|-11.21330521682|-11.220000531981|-11.220000531981||-11.220000531981|-11.263055288539|-11.263055288539|-11.263055288539|-11.263055288539|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.744927040613|10.70114434388|10.70114434388|10.666104418588|10.666104418588|10.594559941636|10.511733675386||||10.507139765659|10.507139765659|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|-11.22667858199|-11.22667858199|-11.22667858199|-11.31297638235|-11.401084924379|-11.461205138806|-11.522190343796|||-11.522190343796|-11.522190343796|-11.522190343796|-11.522190343796|-11.522190343796|-11.577989008095|-11.624988452225|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|||||||-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.995805472328|-12.008895790373|-12.008895790373|10.528908626486|10.528908626486|10.528908626486|9.8176270769048|-10.654872159832|-10.654872159832|-10.827635319888|-11.011524751671|-11.011524751671|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.403446061968|-11.480380907268|-11.480380907268|-11.480380907268|-11.480380907268|-11.480380907268||-11.480380907268|-11.480380907268|-11.480380907268|-11.631534248161|-11.693371037165|-11.745643873175|-11.745643873175|-11.876270739194|-11.977522655721|-12.157803531483|-12.196920964|-12.196920964|-12.196920964|-12.196920964|-12.196920964|-12.233800884615|-12.369779000161|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.582423064898|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.255103484034|-12.370115005572|-12.666239221449|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|||||||-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.800553531319|-12.976726446847|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-13.074263832787|-13.213070893529|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.429564601653|-13.651739101138|-13.728042951918|12.745752155881|12.745752155881|12.745752155881|12.745752155881|12.728254297444|12.728254297444|12.728254297444|12.71432877119|12.71432877119|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615
07129|101128|/equities/merchants-ship|SHANGHAICOMP||-9.1157096924669|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.1814831688622|-9.2855369729708|-9.4379628395659|-9.4379628395659|-9.4379628395659|-9.4379628395659|-9.4379628395659|-9.4729791422958|-9.4729791422958|-9.720532604972|8.4912365175474|8.4912365175474|8.4912365175474||8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.4912365175474|8.3447074070229|8.244119659028|8.1245773268646|7.9423085796508|7.9165476612309|7.9165476612309|7.9165476612309||||7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.8056086226811|7.6845648735221|7.6330433737417|7.6330433737417|7.5383814055809|7.3543126008123|7.3323889550915|7.3323889550915|7.3323889550915|7.3323889550915|||7.3323889550915|7.1943207115322|7.1021240251042|7.1021240251042|7.033856900236|7.033856900236|6.9955751882855|6.9955751882855|6.9955751882855|6.9955751882855|6.9955751882855|6.9955751882855|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.7921661727986|6.5174067940272|6.3526742685677|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.2129232049906|||||||6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0454477477273|6.0149421612643|5.9254912182383|5.9126594431903|5.9126594431903|5.9126594431903|5.9126594431903|5.9057324868337|5.8547028415618|5.6302256179317|-6.0771621091607||-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.1674022258921|-6.2104469738187|-6.2256750778138|-6.2256750778138|-6.2268614190353|-6.2642905069207|-6.2747670095071|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.3824087438874|-6.4815653493993|-6.5245167867996|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|6.1098508590714|||||||6.1098508590714|6.1098508590714|6.1098508590714|6.0903900722945|6.0876553964046|5.8018392668198|-6.4080989072922|-6.4080989072922|-6.4080989072922|-6.4080989072922|-6.4080989072922|-6.4080989072922|-6.4080989072922|-6.4445049083531|-6.4445049083531|-6.5366720133689|-6.6036572850034|-6.6036572850034|-6.6036572850034|-6.6036572850034|-6.6036572850034|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139|5.9449512482139
07130|101021|/equities/china-merchant|SHANGHAICOMP||-14.310425612787|-14.310425612787|-14.310425612787|-14.310425612787|-14.310425612787|-14.386028181027|-14.440725405826|-14.440725405826|-14.440725405826|-14.440725405826|-14.661642578252|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107||14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107||||14.008422993107|14.008422993107|13.972136336878|13.610151218391|13.59321139062|13.59321139062|13.579124161541|13.443470686607|-14.248200768746|-14.248200768746|-14.248200768746|-14.248200768746|-14.248200768746|13.584775079241|13.584775079241|13.584775079241|13.584775079241|||13.584775079241|13.578638832824|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.344039291631|13.288161471072|13.288161471072|13.288161471072|13.21962372747|13.215137449536|13.17570831117|13.125196160321|13.125196160321|13.06044733574|13.06044733574|13.06044733574|12.984941191695|12.972156625348|12.823507632765|12.784638492601|||||||12.784638492601|12.681971687556|12.681971687556|12.681971687556|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.639830364612|-13.733700767521|-13.779111508268|-13.807901783937|-13.97100175327|-14.01202841691|-14.01202841691|-14.01202841691|-14.01202841691||-14.01202841691|-14.01202841691|-14.01202841691|-14.01202841691|-14.042380944346|-14.042380944346|-14.100979053814|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.328340271796|-14.474822551768|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.859220548272|13.826342456841|13.826342456841|13.826342456841|13.826342456841|13.826342456841|13.755380172755|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.422412597171|-14.422412597171|-14.422412597171|-14.422412597171|-14.422412597171|-14.463791912387|-14.514860959299|-14.514860959299|-14.514860959299|-14.514860959299|||||||-14.591208629668|-14.591208629668|-14.591208629668|-14.591208629668|-14.591208629668|-14.591208629668|-14.648564953341|-14.699216282826|-14.699216282826|-14.768353565806|-14.768353565806|-14.878726226614|-14.941249722216|-14.941249722216|-14.941249722216|-15.078055083722|-15.160616808434|-15.301796786542|-15.414218814898|-15.436909472201|-15.538242245475|-15.538242245475|-15.538242245475|-15.538242245475|-15.538242245475|-15.581533727282|-15.581533727282|-15.707814809607|-15.817535311355|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.271252453605|14.271252453605|14.271252453605|14.271252453605|13.77528075408
07131|101168|/equities/china-molybden|SHANGHAICOMP||8.1321183908393|8.1321183908393|8.1321183908393|8.1321183908393|8.1223539498569|8.107615699053|-9.0575923336863|-9.0575923336863|-9.0575923336863|-9.0575923336863|-9.0575923336863|-9.0575923336863|-9.1189913631942|-9.1526804774692|-9.1526804774692|-9.1526804774692|-9.1526804774692|-9.1526804774692|-9.1526804774692|-9.1757165465446|-9.1757165465446|-9.1996849944958|-9.2607840641498|-9.2607840641498||-9.2902108767395|-9.2902108767395|-9.2902108767395|-9.4152607980045|-9.4152607980045|-9.4202135933203|-9.4202135933203|-9.4202135933203|-9.4202135933203|-9.4202135933203|-9.4202135933203|-9.4202135933203|-9.6719038103203|8.2783073955106|8.2783073955106|8.2783073955106|8.2783073955106|8.2783073955106|8.2783073955106|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709||||8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|7.8412168195293|7.7703291607548|7.7703291607548|7.684542350319|7.684542350319|7.684542350319|7.684542350319|7.684542350319|7.684542350319|||7.5900471258461|7.3397494128088|7.3397494128088|7.3091660396633|7.0707400260565|6.9441558186873|6.9162841974214|6.8950984059703|6.8950984059703|6.8950984059703|6.8950984059703|6.8950984059703|6.863442612901|6.5738250692847|6.4720277742283|6.1323631397023|6.1323631397023|6.1323631397023|6.0826256397846|5.9873616036974|5.8376241323244|5.7856933934702|5.7485479892639|5.6345374828119|5.6345374828119|5.6345374828119|5.6345374828119|5.6345374828119|5.6311530278279|5.4785838536954|5.4785838536954|5.3967599794308|5.2497330953721|||||||5.0897033004897|5.0485594569464|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.8948171201585|4.8948171201585|4.8948171201585||4.8025747210051|4.7911940316652|4.6385488753291|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0631091532621|-5.1218014687561|-5.1218014687561|-5.1475569904141|-5.1861745980373|-5.2246384253095|-5.3273757155284|-5.3720845045364|-5.39453814446|-5.4061533656283|-5.504901520041|-5.504901520041|-5.504901520041|-5.5364837102283|-5.5364837102283|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5464489214132|-5.5838321571559|-5.6314805486699|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.6739782019522|-5.8477534634169|-5.9302815444266|-6.0603129341641|-6.145903211439|-6.1860036911836|-6.2311151626232|-6.2923644475146|-6.2923644475146|-6.3186599477333|5.9045385140903|||||||5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.9045385140903|5.7533763005477|5.7399086572189|5.7399086572189|5.7059301147219|5.7059301147219|5.7059301147219|5.7059301147219|5.624922250085|5.6038023877728|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1341272932723|-6.1920710383172|-6.1920710383172|-6.2745233706098|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.8284564723488|5.6960627756645|5.5508747238912
07132|101049|/equities/cn-chemical|SHANGHAICOMP||-8.2845389032045|-8.2845389032045|-8.2845389032045|-8.3472657097356|-8.4741839449689|-8.4868711675853|-8.6176346634991|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801|7.828929617801||7.828929617801|7.828929617801|7.828929617801|7.7057376271048|7.7057376271048|7.7057376271048|7.7057376271048|7.7057376271048|7.6774862481001|7.4627623770902|7.4240890341862|7.4240890341862|7.3595434645662|7.2950579041372|7.2950579041372|7.2950579041372|7.2950579041372|7.2950579041372|7.2950579041372|7.0922866523409|6.9764296942447|6.8388107544287|6.7025671541806|6.6839636763065|6.5371819823019||||6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.4959335436006|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|||6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.4213456382049|6.4213456382049|6.4213456382049|6.2359691688791|6.2359691688791|6.2359691688791|6.2359691688791|6.1810769846456|6.0223077458824|-6.70748306799|-6.70748306799|-6.70748306799|||||||-6.70748306799|-6.70748306799|-6.70748306799|-6.70748306799|6.0838384413684|6.0838384413684|6.0838384413684|6.0838384413684|6.0838384413684|5.9914872142965|5.7583190040781|-6.2760873511748|-6.2760873511748|-6.3606527597062|-6.373151506214|-6.373151506214|-6.4412792669718|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681||-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.5114069717817|-6.5114069717817|-6.5582301636197|-6.6147284355254|-6.6147284355254|-6.6680317020517|-6.6716440195043|-6.6716440195043|-6.7540491150705|-6.8106102200447|-6.8662333457667|-6.9352593652626|-6.972385827654|-6.972385827654|-6.972385827654|-6.9920955145286|-7.0423283802057|-7.1153647090091|-7.2291540247293|-7.2291540247293|-7.2591825229929|-7.2591825229929|-7.2591825229929|-7.2646472700223|-7.3396421383451|-7.3396421383451|-7.3396421383451|-7.3396421383451|-7.3418246320696|-7.3741045385491|-7.3741045385491|-7.4601161115579|-7.4626739370004|-7.4626739370004|-7.4940822242781|-7.523424718014|-7.5685843424237|-7.5685843424237|-7.5685843424237|-7.5685843424237|-7.5685843424237|-7.5685843424237|-7.5956494759891|-7.7568328062002|-7.8537029866051|-8.0041143765793|-8.0925967570409|-8.0925967570409|-8.0925967570409|-8.0925967570409|-8.0925967570409|-8.0925967570409|-8.0925967570409|||||||-8.0925967570409|-8.0925967570409|-8.0925967570409|-8.1055188899248|-8.1055188899248|-8.1055188899248|-8.1055188899248|-8.1055188899248|-8.1055188899248|-8.1966874869895|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.2259802408543|-8.3788667064603|-8.5509634924924|-8.5949589094625|-8.6227322509009|-8.7322007788207|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.1283336985682|8.123935115105|8.123935115105|8.123935115105|8.0671504733365|-8.5371497124991
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||10.498045607791|10.498045607791|10.498045607791|10.498045607791|10.224494903602|10.118327203255|10.118327203255|10.072030772612|10.052256202086|9.9786180383455|9.7728002844635|9.7728002844635|9.7375556427443|9.6986494601759|9.6986494601759|9.669601105609|9.669601105609|9.669601105609|9.669601105609|9.669601105609|9.669601105609|9.669601105609|9.5355574748134|9.5355574748134||9.5021080496399|9.5021080496399|9.4323419467706|9.3137129033162|9.1657923818245|9.0707927486797|9.0707927486797|9.0586588406452|8.9979541063186|8.891336131635|8.891336131635|8.891336131635|8.8537062809895|8.7585627421218|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934||||8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.5729306454741|8.5729306454741|8.5729306454741|8.5446055959874|8.5446055959874|8.4895610887931|8.4772906920564|8.3997668846064|||8.3911019984194|8.3911019984194|8.3911019984194|8.3911019984194|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.2670349509859|8.2572611604955|8.2052898180514|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.0167160768995|8.0167160768995|8.0167160768995|7.7161957706993|||||||7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.707217265302|7.707217265302|7.6046856786741|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5482129419523|7.5482129419523|7.4843818075057|7.4843818075057|7.4843818075057|7.4843818075057|7.4843818075057|7.4582017932332|7.4346686506708|7.3401873271156|7.2157639839571||7.1122757354937|7.1122757354937|7.1122757354937|7.0814171808254|7.0243525789062|7.022613980801|7.0084122287283|7.0084122287283|6.9573446405747|6.9573446405747|6.9573446405747|6.9573446405747|6.9573446405747|6.8814938744812|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2743131339671|-7.2886811561189|-7.3135345585702|-7.3267712955561|-7.3267712955561|-7.383079224702|-7.4289766482471|-7.4416408728625|-7.4596009465352|-7.4928899575488|-7.5276557658796|-7.5623951725038|-7.6115502308775|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|-7.612596497417|7.1941953426519|7.1941953426519|7.1941953426519|7.1563282549292|7.0925869478021|7.0400967612569|7.039274637057|7.039274637057|7.039274637057|7.039274637057|||||||7.039274637057|7.039274637057|7.039274637057|7.039274637057|7.039274637057|7.039274637057|7.039274637057|7.039274637057|7.0307263164712|7.0307263164712|7.0307263164712|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|7.0186228832467|6.940692327736|6.9187229883589|6.9187229883589|6.9187229883589|6.9187229883589|6.9187229883589|6.9187229883589
07134|100681|/equities/china-software|SHANGHAICOMP||-31.695119023458|-31.819703713224|-31.819703713224|-31.819703713224|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-31.93130454515|-32.146611278128|-32.146611278128|-32.224011704735|-32.582856835502|-32.582856835502|-32.582856835502|-32.582856835502|-32.582856835502|-32.582856835502|-32.582856835502||-32.582856835502|-33.204840754555|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|30.003909410577|29.187679093791|27.797338886981|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598||||-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.935525107604|-32.055507942785|-32.055507942785|-32.055507942785|-32.574885788215|-32.574885788215|-32.725983662355|-32.870537805279|-33.31281985146|-33.664800313912|||-34.05755557374|-34.534560716205|-34.534560716205|-34.534560716205|-34.534560716205|-34.643956224182|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|29.038293307215|29.038293307215|29.038293307215|29.038293307215|29.038293307215|29.038293307215|29.038293307215|27.842548627754|27.599454160393|27.599454160393|27.599454160393|27.599454160393|25.690503804618|25.275005253083|-29.016047738422|-29.016047738422|-29.016047738422|||||||-29.016047738422|-29.016047738422|-29.016047738422|-29.016047738422|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.544587260875|-30.926207787894|-31.8601939677|-31.8601939677|-32.580771393114|-32.902523405611|-33.452247813079|-33.879654193411|-33.879654193411|-33.879654193411|-36.169615507666|-37.37123907997|-38.441932455188|-39.060482201186|-39.443311463028|-39.715818506538||-39.715818506538|-39.715818506538|-39.715818506538|-39.715818506538|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|34.960572880007|34.357858094349|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|33.463842279919|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-37.414738378191|-37.414738378191|-37.67693107356|-38.589367206774|-39.112490651885|-39.112490651885|-40.056099783358|-40.608445788949|-41.215144217204|-41.215144217204|-41.215144217204|-41.215144217204|-41.215144217204|||||||-41.361273302183|-41.36835077841|-41.36835077841|-41.36835077841|-41.36835077841|-41.36835077841|-41.987057776793|-42.787839778644|-43.367600635668|-44.025112368421|-44.774015455065|-45.521126884683|-46.695142051096|-46.919047325315|-47.007273958195|-47.820861072528|-48.264847034864|-48.60971478328|-48.60971478328|-48.60971478328|-48.60971478328|-48.60971478328|-48.60971478328|-49.359461194018|-49.359461194018|-52.008290800496|-56.091989871577|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|48.764634485177|48.764634485177|47.719238763891|47.719238763891|47.678599999836|46.276777133336|46.164751751545
07135|100366|/equities/rare-earth|SHANGHAICOMP||-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.148028049138|-18.19614183601|-18.48015840513|-18.862398020233|-19.109680254221|-19.109680254221|-19.109680254221|-19.109680254221|-19.308533861637|-19.321893070951|-19.321893070951||-19.497103212956|-19.670114939614|-19.719016438506|-19.826129257438|-19.984032008115|-20.358368923337|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055||||19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|||18.774444366086|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.481248347189|18.481248347189|18.091942752099|17.875086643372|17.875086643372|17.875086643372|17.760292338337|17.760292338337|17.458816927408|17.458816927408|17.215784662183|17.215784662183|17.215784662183|17.106426787836|16.883613486916|16.883613486916|16.610695033199|16.610695033199|16.432875905761|16.432875905761|16.432875905761|16.432875905761|16.432875905761|||||||16.432875905761|15.640416871982|-17.708806494777|-17.708806494777|-18.135339714758|-18.385377859266|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.763610118451|-18.763610118451|-18.763610118451|-19.115122841268|-19.281803394324|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752||18.007031554752|17.637257808639|-19.126628219211|-19.126628219211|-19.126628219211|-19.126628219211|-19.126628219211|-19.131808823042|-19.262565473376|-19.767294728821|-20.156438973287|-20.315487175892|-20.490540484267|-20.60134619116|-20.60134619116|-20.795384601744|-20.828759833609|-20.836170381842|-20.836170381842|-20.836170381842|-20.836170381842|-20.965745496019|-21.120981886632|-21.120981886632|-21.359423216456|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-22.092458746325|-22.300509264613|-22.56834327131|-22.852048782833|-22.86174438742|-22.86174438742|-22.86174438742|-22.86174438742|-22.86174438742|-22.86174438742|||||||-22.992632397288|-22.992632397288|-22.992632397288|-23.086285760692|-23.086285760692|-23.086285760692|-23.324205269075|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.766917489246|-23.98768496323|-24.30964994219|-24.675167187354|-25.000822642582|-25.000822642582|-25.185359110586|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.493331289057|23.428802713646|23.428802713646|23.410449488321|23.410449488321|23.410449488321
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791|7.7279955640791||7.7279955640791|7.7279955640791|7.7279955640791|7.5694395453133|7.4482657810491|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.3464797786923|7.2905332834689|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358||||7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.093443601011|7.0432707652767|6.8959512869173|6.8959512869173|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|||6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.7483529820171|6.7346951360721|6.7346951360721|6.6832508986275|6.6832508986275|6.6832508986275|6.6832508986275|6.6832508986275|6.6182729247519|6.6182729247519|6.5886363721897|6.564837482051|6.564837482051|6.564837482051|6.4723303760471|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|||||||-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|6.4467201357452|6.4467201357452|6.4467201357452|6.4467201357452|6.4467201357452|6.3119112259115|6.0976794302425|-6.7105195890286|-6.7105195890286|-6.8089107286509|-6.9715675260818|-6.983963744088|-7.1863652157388|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.6546209014685||-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0660889764511|-7.0956544500681|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8447706069508|6.8222878889623|6.8222878889623|6.8222878889623|6.8222878889623|6.8075420013603|6.7817397451864|6.7817397451864|6.7817397451864|6.7817397451864|6.7817397451864|6.7697108163289|6.7548284488759|6.7548284488759|6.7153646899419|-7.0552806412798|-7.0552806412798|-7.0552806412798|-7.0552806412798|-7.0552806412798|-7.0552806412798|-7.0953117780798|-7.1675685172736|-7.1822982900076|-7.2892202925608|-7.325800320829|-7.3453337057046|-7.3959263280157|-7.4227485366226|-7.4227485366226|-7.5191651127472|-7.5685167071702|||||||-7.5763194645877|-7.5763194645877|-7.5763194645877|-7.6076163702829|-7.6076163702829|-7.6417962636797|-7.6953291458387|-7.7248099162069|-7.7414556160997|-7.7671223019879|-7.7671223019879|-7.7671223019879|-7.7671223019879|-7.7671223019879|-7.7671223019879|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.800917603228|-7.9226864727045|-8.0385404860206|-8.0600448753246|-8.0989387991041|-8.1445539088418|-8.1445539088418|-8.1945045095208|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|7.8352735189382|-8.1811901027501
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||-17.49744197833|-17.49744197833|-17.572892106456|-17.572892106456|-17.605435067727|-17.784372945973|-18.052081368973|-18.13781489617|-18.13781489617|-18.13781489617|-18.13781489617|-18.13781489617|-18.13781489617|-18.13781489617|-18.13781489617|-18.344793841644|-18.350911602622|-18.350911602622|-18.350911602622|-18.371556793768|-18.371556793768|-18.535131897846|-18.535131897846|-19.088479852587||17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159||||17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|||17.222757787159|17.222757787159|17.170286252158|16.126429957435|15.518255253948|15.08417375476|14.620747861938|14.584627271292|14.584627271292|14.584627271292|14.417918709249|14.404354708428|14.117616009971|13.738462580862|-15.314059011212|-15.314059011212|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|||||||-15.433983274395|-15.781648472608|14.190144754389|14.190144754389|14.190144754389|14.190144754389|14.190144754389|14.190144754389|14.190144754389|13.874604835488|-15.063887971613|-15.063887971613|-15.063887971613|-15.383764472243|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.004989967064|13.902767244661||-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.824558798949|-14.824558798949|-14.880621239521|-14.975134793231|-15.015705522905|-15.13903782795|-15.13903782795|-15.13903782795|-15.13903782795|-15.13903782795|-15.216153652912|-15.458294746354|-15.458294746354|-15.458294746354|-15.458294746354|-15.458294746354|-15.458294746354|-15.553105430553|-15.603450383025|-15.618278014746|-15.635184398916|-15.635184398916|-15.635184398916|-15.635184398916|-15.912982904941|-15.988869309458|-16.033171965793|-16.033171965793|-16.065953480995|-16.065953480995|-16.218281520513|-16.45753491047|-16.525594580207|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.579989193641|-16.754498145519|-16.754498145519|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|||||||15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.739240343479|15.497488003205|15.496098921509|15.388999009366|15.196666426388|15.143229702039|15.143229702039|14.972476406145|14.767196623537|14.484662815436|-15.518939913278|-15.518939913278|-15.518939913278|-15.518939913278|-15.518939913278|-15.518939913278|-15.653266788595|14.635054310911|14.635054310911|14.635054310911|14.635054310911|14.635054310911|14.635054310911|14.635054310911|14.635054310911|14.635054310911|14.5740808719|14.5740808719|14.5740808719|14.5740808719|14.5740808719|14.5740808719|14.5740808719|14.545089376591|14.390099353947|14.204854862732
07138|100548|/equities/tianli-tech|SHANGHAICOMP||-3.2385090017144|-3.2385090017144|-3.2385090017144|-3.2385090017144|-3.2816688738474|-3.2816688738474|-3.2816688738474|-3.2816688738474|-3.2816688738474|-3.2816688738474|-3.2816688738474|-3.2816688738474|-3.2835209990219|-3.2928011312171|-3.3114458338071|-3.3164309523478|-3.3164309523478|-3.3164309523478|-3.3164309523478|-3.3164309523478|-3.3232565480222|-3.3408405336793|-3.359267185469|-3.3970741890688||-3.3970741890688|-3.3970741890688|-3.4604002647953|-3.4604002647953|-3.47266697148|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.2367066652865|3.1929857717908|3.1929857717908|3.1929857717908|3.1855397210029|3.1472663598488|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616||||3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1072122751512|3.1072122751512|3.1072122751512|3.1072122751512|3.1072122751512|3.1072122751512|||3.1002359190294|3.0480400101685|3.0217110731363|2.9783277232663|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|||||||-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.3895294851709|2.9127251072166|2.9127251072166|2.9127251072166|2.9127251072166|2.8241388845706|2.7079322523833|-2.9853923797901|-2.9853923797901|-3.0171026389131|-3.0384601271604|-3.0384601271604|-3.1188445661305|-3.1366889101395|-3.1366889101395|-3.1366889101395|-3.1366889101395|-3.1513210117959|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025||-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.1532170942814|-3.1815025928323|-3.1815025928323|-3.2151883946899|-3.2151883946899|-3.2496537618111|-3.2834179059931|-3.2834179059931|-3.2834179059931|-3.2834179059931|-3.2834179059931|-3.2902071525369|-3.2902071525369|-3.3096745333974|-3.358509080401|-3.358509080401|-3.358509080401|-3.358509080401|-3.358509080401|-3.3800100803275|-3.3900112046024|-3.4310014793928|-3.4310014793928|-3.4666682956015|-3.4675534989848|-3.4675534989848|-3.4717261290566|-3.4973294234132|-3.4973294234132|-3.4973294234132|-3.4973294234132|-3.4973294234132|-3.5325882408194|-3.5578758289607|-3.5788589291847|-3.5788589291847|-3.5909543890728|-3.6109930506181|-3.6109930506181|-3.6238813125239|-3.6915346740734|-3.7094872173276|-3.7094872173276|-3.7133175351255|-3.7133175351255|-3.7325749770395|-3.8111944215818|-3.8641048953847|-3.8865749524296|-3.8865749524296|-3.8865749524296|-3.8865749524296|-3.9184167436163|-3.9465740843394|-4.0125564744844|-4.0125564744844|||||||-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0545389150798|-4.0545389150798|-4.0545389150798|-4.0545389150798|-4.1128209934433|-4.1507923333356|-4.1507923333356|-4.1507923333356|-4.1507923333356|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8339432773234|3.8339432773234
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||-6.223468279607|-6.223468279607|-6.2438498541245|-6.2438498541245|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.2889316245976|-6.3427017712|-6.51355756912|-6.6211749358681|-6.6475118999309|-6.6475118999309|-6.6475118999309|-6.6475118999309|-6.6475118999309|-6.6475118999309|-6.6475118999309||-6.6475118999309|-6.6475118999309|-6.7327910666805|-6.9575456254064|-7.0114142267276|-7.0114142267276|-7.0326825080502|-7.129091600377|-7.1695461580032|-7.2256067669915|-7.3284519686221|-7.4893910635311|-7.5757247205125|-7.5757247205125|-7.5757247205125|-7.5757247205125|-7.6685829952411|-7.7239811238373|-7.8197298531577|-7.8197298531577|-8.0080331171933|-8.0755924213135|-8.1584358732131|-8.2934500091653|-8.2934500091653||||-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.3449443041595|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.5987895399975|-8.714766307081|||-9.0247403464993|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.7536308430785|7.7536308430785|7.2584787102931|7.1616426278478|7.1049828484125|7.1049828484125|7.1049828484125|7.1049828484125|6.9222026615747|6.9010800806377|6.9010800806377|6.9010800806377|6.9010800806377|6.9010800806377|6.7423108912942|6.6514566317131|6.5259957802799|6.5259957802799|6.4949956218961|6.3522172018955|6.2669080942946|-7.841185900334|-7.841185900334|-7.841185900334|-7.841185900334|||||||-7.841185900334|-7.841185900334|-7.841185900334|-8.1940953165993|-8.7089947495974|7.2007258480868|7.2007258480868|7.2007258480868|7.2007258480868|7.1252510355668|6.467500956716|-7.8994432870966|-7.8994432870966|-8.0151349215653|-8.0151349215653|-8.0151349215653|-8.195705377277|-8.3046727569194|-8.4235251911583|-8.5361391447321|-8.5490435916335|-8.5633818659684|-8.7909798659109|-8.8827553631225|-8.9354913393185|-8.9354913393185|-8.9354913393185|-8.9354913393185||-8.9354913393185|-8.9354913393185|-9.0383237379044|-9.2586930876805|-9.4729923016311|-9.9877693660261|8.5997510531801|8.5997510531801|8.5997510531801|8.5997510531801|8.5997510531801|8.5536120312366|8.5253238257255|8.5253238257255|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4830786590227|8.4646903347737|8.4646903347737|8.4646903347737|8.4646903347737|8.4646903347737|8.4646903347737|8.4646903347737|8.4646903347737|8.4646903347737|8.2602116081192|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.0913393903826|-9.3059326199529|-9.442756467866|-9.442756467866|-9.6652852228473|-9.7108721392232|-9.8904136702835|-10.054347890993|-10.077631323132|-10.077631323132|-10.077631323132|||||||-10.077631323132|-10.077631323132|-10.077631323132|-10.077631323132|-10.077631323132|-10.077631323132|-10.301257284254|-10.548064081503|-10.593403967038|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.2906544444354|9.0368383457695|-11.212437007975|-11.212437007975|-11.212437007975|-11.409373811165|-11.420971291241|-11.472746152544|-11.799717817995|-11.920242109004|-11.983602406916|-12.218447237475|-12.353158816776|-12.353158816776|-12.353158816776|-12.353158816776|-12.353158816776|-12.490732044072|-12.563886309273|-12.563886309273|-12.563886309273
07140|100685|/equities/china-railway|SHANGHAICOMP||-7.5549291531472|-7.5549291531472|-7.5549291531472|-7.5549291531472|-7.5849214836656|-7.714409356214|-7.714409356214|-7.714409356214|-7.714409356214|-7.714409356214|-7.714409356214|-7.714409356214|-7.7382328829251|-7.7597030888092|-7.8052258502654|-7.9019175118001|-7.9109336830138|-7.9109336830138|-7.9109336830138|-7.9109336830138|-7.9109336830138|-7.9799261332617|-8.0215847228485|-8.09398295863||-8.1394234466887|-8.1394234466887|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.646016331221|7.5316846853112|7.5140942473781|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761||||7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|||7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.3649261479321|7.3649261479321|7.2088069656097|7.2049886225622|7.2049886225622|7.2049886225622|7.0380726889525|7.0380726889525|6.9473119493074|6.9473119493074|6.7703464026524|6.7248293023721|6.717279231854|6.717279231854|6.717279231854|||||||6.717279231854|6.3575325412968|-7.6634164951196|-7.6634164951196|-7.9132408722629|7.0596907980445|7.0596907980445|7.0596907980445|7.0596907980445|6.9435454085141|6.7222726559937|-7.2347251573831|-7.2347251573831|-7.3974723727206|-7.5527470543097|-7.5563854060913|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037||-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6379595132103|-7.6379595132103|-7.6606287980068|-7.6606287980068|-7.6838626832123|-7.6838626832123|-7.7687361207666|-7.8155686491225|-7.8155686491225|-7.8155686491225|-7.8155686491225|-7.8155686491225|-7.8250763541563|-7.8517512354701|-7.8986125294201|-7.9717917512779|-7.9735278565049|-7.9735278565049|-7.9735278565049|-8.0033641610278|-8.0154047314473|-8.0343386932819|-8.1164058957827|-8.1164058957827|-8.1765622600728|-8.2333482441115|-8.2333482441115|-8.234831485131|-8.3275222031239|-8.3275222031239|-8.3275222031239|-8.3275222031239|-8.3275222031239|-8.4383578794933|-8.4453978293181|-8.466444291892|-8.466444291892|-8.466444291892|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.6510603994521|-8.7489557895828|-8.8426620127703|-8.8426620127703|-8.8426620127703|-8.8426620127703|-8.8426620127703|-8.8426620127703|-9.1069068481323|-9.1069068481323|||||||-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.2043408342861|-9.2065933246994|-9.2065933246994|-9.2123994203732|-9.2123994203732|-9.2232370307794|-9.2232370307794|-9.2232370307794|-9.2232370307794|-9.3513743006245|-9.3759720152237|-9.4649203295704|-9.4649203295704|-9.4649203295704|-9.5081753142483|-9.5081753142483|-9.5081753142483|-9.5081753142483|-9.5081753142483|-9.7346395262752|-9.8540439350378|-9.9794930598219|-10.088880978368|-10.098248376697|-10.098248376697|-10.147498437927|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.4500723184956|-10.297209032056|-10.297209032056
07141|100373|/equities/tielong-log|SHANGHAICOMP||-6.235332760629|-6.235332760629|-6.235332760629|-6.235332760629|-6.235332760629|-6.2503700095382|-6.3261690113759|-6.3261690113759|-6.3261690113759|-6.3261690113759|-6.3261690113759|-6.3261690113759|-6.3261690113759|-6.3261690113759|-6.3679657748249|-6.4355175021519|-6.4611303015141|-6.4939683528637|-6.4939683528637|-6.4939683528637|-6.4939683528637|-6.5983762375035|6.1213120673902|6.1213120673902||6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1213120673902|6.1192356982504|6.0231918923986|6.0231918923986|5.9485466604908|5.9222741265517|5.906971258082|5.8716343444343||||5.7134828083775|5.5177585011347|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|||5.4882723681783|5.4330803412701|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|||||||-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-6.128865341164|-6.3020727941475|-6.3939695434528|-6.537016582792|-6.537016582792|-6.537016582792|-6.537016582792|-6.537016582792|-6.5655740105498|-6.5889712796596|-6.6644125499093|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032||6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|5.9589387090115|5.9589387090115|5.9589387090115|5.9154874650536|5.8980090784803|5.8980090784803|5.8388989156899|5.823776689549|5.8130851491509|5.7584280950293|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7128643246417|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1666789895514|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|||||||-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.261510983267|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3131098664938|-6.3131098664938|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||-7.8586474688189|-7.9234535173302|-7.9234535173302|-8.0060594562827|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.1769553401727|-8.3705059133921|-8.5477842581442|-8.6546422051966|-8.6546422051966|-8.6546422051966|-8.6546422051966|-8.6546422051966|-8.6546422051966|-8.6546422051966||-8.6546422051966|-8.8118248568177|-9.026472103397|-9.1549685396529|-9.3671874379424|-9.4685417651366|-9.4783797793069|-9.6409777593258|-9.6495408304977|-9.6495408304977|-9.8794895552317|-9.9822099366365|-9.9970875399317|-9.9970875399317|-9.9970875399317|-9.9970875399317|-10.084223185851|-10.084223185851|-10.084223185851|-10.084223185851|-10.175248634897|-10.32194255467|-10.513825243002|-10.517340837978|-10.517340837978||||-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.728156764268|-10.936181147597|-10.936181147597|-10.965201306897|-11.176889764554|-11.506544284563|-11.598382292567|-11.67375851823|10.198614235985|10.198614235985|||10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.117054034|10.117054034|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.443985497397|9.443985497397|9.443985497397|9.4059204238612|9.4059204238612|9.4059204238612|9.4059204238612|9.0188007507013|8.5297783914856|-10.56857181635|-10.56857181635|-10.56857181635|||||||-10.56857181635|-10.56857181635|-11.363968648806|-11.778425163007|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|8.0949649036011|-9.9917096164392|-9.9917096164392|-10.280788530527|-10.604491621401|-10.604491621401|-10.977213071614|-11.11856987612|-11.307300012825|-11.534389265277|-11.534389265277|-11.534389265277|-11.780988384064|-11.92609789722|-12.117646378619|-12.117646378619|-12.117646378619|-12.117646378619||-12.117646378619|-12.117646378619|-12.181829949598|-12.593699371793|-13.09022194807|-13.739656377038|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|9.7563931130361|9.6654363895999|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.4093581377488|9.1065092814213|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.448363517157|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|||||||-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.670238478093|-10.851932083135|-10.908258052408|-10.916953241096|-10.934392146784|-11.097102726519|-11.286409896179|-11.286409896179|-11.286409896179|-11.378036820795|-11.378036820795|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.596506204848|-11.598340077141|-11.621489148382|-11.639987739196|-11.756219397197|-11.756219397197|-11.764688873964|-11.997454585212|-11.997454585212|-12.101060855805|-12.244512174328|-12.343284192483|-12.343284192483|-12.343284192483|-12.343284192483|-12.343284192483|-12.373195061637|-12.373195061637|-12.373195061637|-12.373195061637
07143|102088|/equities/qinling-cement|SHANGHAICOMP||3.8827698700458|3.8558552787073|3.6709504177578|-4.0061661876564|-4.0262957057825|-4.0586619467064|-4.119624359798|-4.1377495784976|-4.1377495784976|-4.1377495784976|-4.1569441181|-4.2094018664782|-4.2094018664782|-4.2094018664782|-4.2532242102563|-4.2996936024493|-4.3513263266689|-4.3601119249383|-4.3601119249383|-4.3601119249383|-4.3601119249383|-4.3845686083943|-4.412430519664|-4.412430519664||-4.4404783721365|-4.4627537722496|-4.5201283613728|-4.5201283613728|-4.6068094483003|-4.6082092846515|-4.6082092846515|-4.6082092846515|-4.6180978367213|-4.6180978367213|-4.6689973748927|-4.7349971838797|-4.7799970648912|-4.8633300222984|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164||||-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-5.00964546443|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|||4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.2451301329073|4.2451301329073|3.9745888966914|3.958262986025|3.958262986025|3.958262986025|3.958262986025|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.7594184716625|-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.2608782964065|||||||-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.3848648156407|-4.5515163304279|4.0076848839286|4.0076848839286|4.0076848839286|4.0076848839286|3.9496500861383|-4.4199243826826|-4.4199243826826|-4.4199243826826|-4.5176938290022|-4.6629931655881|-4.7072144313386|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|-4.5548308626038|-4.5548308626038||-4.5548308626038|-4.5548308626038|-4.5548308626038|-4.5894209356492|-4.5894209356492|-4.644655333059|-4.644655333059|-4.7312837288302|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7691005946349|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.7899989233247|-4.8283319854992|-4.8637022336608|-4.8737409727898|-4.8737409727898|-4.8737409727898|-4.8831988667666|-4.8831988667666|||||||-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9142273666227|-4.9596971937643|-4.9952189070899|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|-5.0131364951821|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7169768154091|4.7041590680728|4.7041590680728|4.7041590680728|4.6935098690071|4.6805665274768|4.6406295057037|4.6404380730612
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||-19.71620028916|-19.768579558863|-19.768579558863|-20.042310481087|-20.435205050151|-20.435205050151|-20.435205050151|-20.907451068737|-21.455500827209|-21.467161149615|-21.467161149615|-21.585734864996|-21.731371902676|-21.869302033552|-22.064779545608|-22.272382496981|-22.272382496981|-22.598759491343|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489||-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.96347003294|-23.016634043863|-23.465704238868|-23.635227720446|-23.726364286417|-23.72929293102|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.698772509451|21.4269687683|21.042188012005|20.815047990394|20.815047990394|20.195052636015||||19.570614510496|19.393460147601|19.303963140477|19.303963140477|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|||19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|18.956551013257|18.942834255724|18.698705432181|18.630958079597|18.630958079597|18.630958079597|18.630958079597|18.630958079597|18.480615847751|18.480615847751|18.480615847751|18.467906679759|18.071007320229|17.476674473886|17.163931274855|17.163931274855|17.163931274855|17.163931274855|17.163931274855|16.841590457983|16.753432863098|16.686421274991|16.686421274991|||||||16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.619912438758|15.734346925294|-18.270312083754|-18.270312083754|-18.450901946528|-18.833151145609|-18.833151145609|-19.144443962793|-19.144443962793|-19.144443962793|-19.144443962793|-19.30215928049|-19.450732622888|-19.542480692097|-19.679979148649|18.0428893125|18.0428893125|18.0428893125|18.0428893125||18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|17.824321220975|17.762422627847|17.762422627847|17.762422627847|17.731025239539|17.657006548157|17.657006548157|17.618341338094|17.496489510995|16.991655016456|16.917950895664|16.851977393506|16.851977393506|16.782751133572|16.536945928613|16.469385585828|16.401539230395|16.326976369065|16.326976369065|16.326976369065|16.326976369065|16.326976369065|15.820529485457|15.389497008509|15.389497008509|15.389497008509|15.389497008509|15.389497008509|15.389497008509|15.389497008509|15.389497008509|15.389497008509|15.205551905308|-16.813454133893|-16.813454133893|-16.919264118643|-16.919264118643|-17.008626823923|-17.116251924856|-17.828613152353|16.559314805692|16.559314805692|16.559314805692|16.559314805692|16.559314805692|16.559314805692|16.559314805692|16.559314805692|||||||16.559314805692|15.876460373871|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.593632440879|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.665397876839|-16.739331292157|-16.772590371243|-17.037877423093|-17.252683385632|-17.252683385632|-17.252683385632|-17.252683385632|-17.252683385632|-17.252683385632|-17.252683385632|-17.252683385632|-17.252683385632|-17.354647884128|-17.455566858555|-17.455566858555|-17.455566858555|-17.56447773644|-17.56447773644|-17.56447773644
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||-14.546296330728|-14.546296330728|-14.546296330728|-14.546296330728|-14.546296330728|-14.567551370503|-14.737279463744|-14.904199972126|-14.956866011278|-14.956866011278|-14.956866011278|-14.956866011278|-14.956866011278|-14.956866011278|-15.246517535995|-15.400019933726|-15.672244180072|-15.854820664021|-15.854820664021|-15.854820664021|-15.919245860414|-15.964607996693|-15.964607996693|-15.964607996693||-15.964607996693|-15.980464230099|-15.980464230099|-15.980464230099|-15.980464230099|-15.980464230099|-15.980464230099|-15.980464230099|-15.980464230099|-15.980464230099|-16.195515537835|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773||||-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.590081706956|-16.782313310785|-17.130348059516|-17.151746562416|||-17.151746562416|-17.151746562416|-17.151746562416|-17.151746562416|-17.151746562416|-17.151746562416|15.204678258254|15.204678258254|15.204678258254|15.204678258254|15.204678258254|15.204678258254|14.982975333878|14.909788553864|14.909788553864|14.909788553864|14.803654715916|14.732471300329|14.732471300329|14.732471300329|14.732471300329|14.732471300329|14.732471300329|14.54718942241|14.305543376538|14.305543376538|14.002825049926|-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|||||||-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|-15.953441971611|-15.953441971611|-16.086196801723|-16.086196801723|-16.086196801723|-16.451329705517|-16.565921939524|-16.679659756657|-16.679659756657|-16.679659756657|-16.697955247027|-17.1155060356|-17.439451383787|-17.666034549816|-17.666034549816|-17.666034549816|-17.666034549816||-17.666034549816|-17.666034549816|-17.666034549816|-17.751705216416|-18.211385477075|-18.211385477075|-18.211385477075|-18.320984456814|-18.450538315019|-18.770042487472|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.14824541868|16.223050634743|-18.900698053518|-18.900698053518|-18.900698053518|-18.900698053518|-18.900698053518|-18.900698053518|||||||-18.900698053518|-19.018553057952|-19.160614428303|-19.435127189183|-19.506205520541|-19.506205520541|-19.56578409397|-20.010014936635|17.342188140124|17.342188140124|17.342188140124|17.342188140124|17.342188140124|17.342188140124|15.939982708617|15.939982708617|15.939982708617|15.939982708617|15.679424507004|-17.453395927463|-17.453395927463|-17.453395927463|-17.453395927463|-17.453395927463|-17.453395927463|-17.837662896087|-18.005181216057|-18.125901279695|-18.125901279695|-18.126161812438|-18.126161812438|-18.126161812438|-18.297299512979|-18.297299512979|-18.666998263594|-18.747221492393|-18.907467549226|-19.160519698352|-19.374341003484|-19.374341003484|-19.374341003484|-19.508711806477|-19.622500033946|-19.622500033946|-19.622500033946
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||-20.084762124067|-20.084762124067|-20.084762124067|-20.084762124067|-20.313069798158|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.724749788324|-21.151387886516|-21.497098185742|-21.701219481587|-21.968021730979|-22.058357508536|-22.201449385316|-22.201449385316|-22.201449385316|-22.201449385316||-22.352722687888|-22.598580196354|-22.991390140964|-22.991390140964|-22.991390140964|-22.991390140964|-22.991390140964|-23.223209919878|-23.525233655449|-23.581371631088|-24.038190671539|-24.576877722846|-24.631530481033|-24.765899778137|-24.765899778137|-24.765899778137|-25.129081126136|-25.129081126136|-25.129081126136|-25.129081126136|-25.71064691641|-26.026829402734|-26.345365278246|-26.730400283163|-26.730400283163||||-26.730400283163|-26.730400283163|-26.730400283163|-26.730400283163|-26.730400283163|-26.730400283163|-26.889890466603|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|||-28.060439601138|-29.183821694271|-29.62202423614|-29.809471326865|-30.281080464298|-31.098978179224|25.509068641758|25.509068641758|25.509068641758|25.509068641758|23.340077251965|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|22.410377542895|22.410377542895|21.197086379177|21.035144463333|21.035144463333|21.035144463333|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|||||||20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|19.299574945232|-23.954909337418|-23.954909337418|-23.954909337418|-23.954909337418|-23.954909337418|-24.424393869791|-24.424393869791|-24.787659249211|-25.125177791278|-25.239085544657|-25.432317271841|-25.977574259057|-26.198416080755|-27.005461629543|-27.533290368885|-27.725918995928|-27.725918995928||-27.725918995928|-27.725918995928|-27.804909109618|-28.394899129366|-28.950443002356|-30.053825931166|-30.838695292577|-32.662994549125|27.143309442405|27.143309442405|27.143309442405|27.143309442405|26.603121907848|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|26.556469214009|25.926630828168|25.541811887186|24.573125141375|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-28.457577307048|-29.718418632418|-30.411575885249|-30.811750831022|-32.064167806191|-32.407963669612|-33.318293585065|-33.934788966528|-33.934788966528|-33.934788966528|-33.934788966528|||||||-33.934788966528|-33.934788966528|-33.934788966528|-33.934788966528|-33.934788966528|-33.934788966528|-34.34928363714|-34.34928363714|-34.34928363714|-34.34928363714|-34.34928363714|-34.34928363714|-34.34928363714|-35.097538247741|-36.072264740905|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|29.866435529421|26.924927183467|-30.738979897285|-30.738979897285|-30.846643961563|-31.034048863135|-31.246165827339|-32.005738977398|-32.027488023932|-32.315542096225|-32.802268737254|-32.898906465013|-32.898906465013|-32.898906465013|-32.898906465013|-32.898906465013|-33.157673777959|-33.51686015595|-33.593733209913|-33.646371093662
07147|1082120|/equities/china-securities|SHANGHAICOMP||-19.603543445475|-19.603543445475|-19.603543445475|-19.603543445475|-19.700047887042|-19.910608305616|-20.245121017742|-20.38346832731|-20.558786857013|-20.558786857013|-21.119763678847|-21.282362536808|-21.282362536808|-21.411513836538|-21.999559439099|-21.999559439099|-21.999559439099|-21.999559439099|-21.999559439099|-21.999559439099|-21.999559439099|-21.999559439099|-21.999559439099|-22.072842638665||-22.131493083827|-22.192353840289|-22.192353840289|-22.192353840289|-22.192353840289|-22.412474161825|-22.412474161825|-22.605527778953|-22.716330735882|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206|21.305351982206||||21.115927507958|21.115927507958|20.628253091796|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.390104713972|-22.631227854154|-22.647474689905|-22.771638362081|||-23.157931504946|-23.217451233897|-23.217451233897|-23.217451233897|-23.286358415386|-23.286358415386|-23.449843366169|-23.478159965435|22.063150168688|22.063150168688|22.063150168688|22.063150168688|22.063150168688|21.913121009897|21.913121009897|21.913121009897|21.913121009897|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.389867154255|21.389867154255|21.249297927369|21.227157137705|21.227157137705|21.051841548099|20.928712742212|20.717746892096|20.717746892096|||||||20.717746892096|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.669565835214|20.425779686088|-22.507152638001|-22.507152638001|-22.507152638001|-22.507152638001|-22.507152638001|-22.577411480356|-22.577411480356|-22.775457191918|-22.896619585326|-23.081798530476|-23.354221000557|-23.661911053001|-24.102123731307|-24.136804981261|-24.136804981261|-24.136804981261||-24.136804981261|-24.136804981261|-24.136804981261|-24.235338338248|-24.443153946524|-24.625172077423|-24.670746629774|-25.121385063661|-25.275982819147|-25.477758789667|-25.713066101746|-25.772295104879|-25.898660566429|-26.22184562906|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.899688949985|24.893295174465|24.893295174465|24.893295174465|24.893295174465|24.893295174465|24.770487268307|24.770487268307|24.710848237722|24.710848237722|24.710848237722|24.419274967742|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.294892681766|-25.582103187429|-25.664752566238|-25.664752566238|-25.664752566238|-25.664752566238|-25.806355988506|-25.806355988506|-25.806355988506|-25.806355988506|-25.806355988506|||||||-25.969983606139|-25.969983606139|-25.969983606139|-25.969983606139|-25.969983606139|-25.969983606139|-26.217759057989|-26.330286791049|-26.475874797197|-26.540417132214|-26.609351724867|-26.648168875646|-26.956781158329|-26.956781158329|-26.956781158329|-27.255312029389|-27.283680668437|-27.626867867138|-27.996519301364|-28.12125633207|-28.12125633207|-28.12125633207|-28.12125633207|-28.12125633207|-28.12125633207|-28.160284444657|-28.18420370085|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.79618975701|25.109211452408|25.109211452408|25.109211452408|25.109211452408|24.310234714
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||4.8269575028558|4.7282862562757|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0593596000365|-5.0648438421545|-5.1265138238837|-5.1265138238837|-5.1265138238837|-5.1265138238837|-5.1265138238837|-5.1265138238837|-5.204459491722|4.8002364497025|4.8002364497025|4.8002364497025||4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.8002364497025|4.7441519477455|4.715724306911|4.5696935185787|4.5382718216986|4.5382718216986|4.5382718216986||||4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.490576583367|4.490576583367|4.490576583367|4.490576583367|4.4350121295347|4.4350121295347|4.4350121295347|4.4350121295347|4.4211247271845|||4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.4034650220768|4.3294054020661|4.2648948286659|4.1922159340507|4.1922159340507|4.0990321963077|4.0990321963077|4.0650356443993|4.044439416401|4.044439416401|4.044439416401|4.044439416401|||||||4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.0049327007846|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888||3.8768268247316|3.8664258054195|3.8664258054195|3.8664258054195|3.8664258054195|3.8664258054195|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8447757471534|-4.0411304476791|-4.0411304476791|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.113916456189|-4.1337959893172|-4.1925511103675|-4.2500568740683|-4.3100631891707|-4.3428478438566|-4.3458285347053|-4.3458285347053|-4.3458285347053|-4.3458285347053|-4.3458285347053|-4.3458285347053|||||||-4.3458285347053|-4.3458285347053|-4.3720316639023|-4.3776432221198|-4.3776432221198|-4.3776432221198|-4.3776432221198|-4.3938805901298|-4.3938805901298|-4.4059523727159|-4.4059523727159|-4.4059523727159|-4.4059523727159|-4.4059523727159|-4.4059523727159|-4.4538360332626|-4.4842622252723|-4.5204695456667|-4.5204695456667|-4.5204695456667|-4.5524974803868|-4.5524974803868|-4.5524974803868|-4.5524974803868|-4.5524974803868|-4.5961083549861|-4.6362314642142|-4.6641461518816|-4.6734955473533|-4.6966614806347|-4.6966614806347|-4.7218458479966|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4085264100219|4.4002234443634|4.4002234443634
07149|100638|/equities/fengfan|SHANGHAICOMP||20.095563296828|19.815070130597|19.40618925864|18.67021010512|18.264677610595|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.167000685618|-20.537778230162|-20.990713326101|-20.990713326101|-21.148571032026||-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.333471561718|-21.467747557216|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361||||19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.461907612169|19.227232493104|19.227232493104|18.954849896451|18.954849896451|18.954849896451|18.954849896451|18.954849896451|18.954849896451|||18.939277421125|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.418084548006|17.827758816154|17.827758816154|17.543931215662|17.543931215662|17.543931215662|17.543931215662|17.543931215662|17.543931215662|17.543931215662|||||||17.543931215662|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.715360065155|15.496511136881|-17.841158588001|-17.841158588001|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563||-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.560149243131|-18.662387373994|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.986834102836|-19.268703520261|-19.361893402164|-19.580437910364|-19.727708352722|-19.843563942023|-20.081738582262|-20.264125338351|-20.264125338351|-20.264125338351|-20.264125338351|||||||-20.264125338351|-20.364584171281|-20.654298721226|-20.654298721226|-20.654298721226|-20.654298721226|-20.654298721226|-20.666726293137|-20.666726293137|-20.666726293137|-20.666726293137|-20.666726293137|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.932580297699|-21.20786615821|-21.405963118565|-21.548847286449|-21.670687945273|-21.670687945273|-21.670687945273|-21.694800191929|-21.694800191929|-21.72255612061|-22.097971052858|-22.097971052858|-22.632745631241|-22.843606189118|-23.411784281583|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575
07150|101041|/equities/china-south|SHANGHAICOMP||-13.094929947181|-13.698255766016|-13.792725194567|-13.792725194567|-13.792725194567|-13.792725194567|-13.792725194567|-13.792725194567|-13.792725194567|-13.792725194567|-13.792725194567|12.468602655907|12.468602655907|12.468602655907|12.468602655907|12.468602655907|12.468602655907|12.468602655907|12.468602655907|12.468602655907|12.468447418764|12.260497273951|12.084659885031|12.084659885031||12.084659885031|12.084659885031|12.084659885031|12.084659885031|11.882955576161|11.810748682727|11.810748682727|11.810748682727|11.799604303597|11.799604303597|11.799604303597|11.799604303597|11.799604303597|11.697338297365|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136||||-13.224088067136|-13.224088067136|12.017271222208|12.017271222208|12.017271222208|12.017271222208|12.017271222208|12.017271222208|12.017271222208|11.941754534331|11.941754534331|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|||11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.423659853418|11.282399765076|11.255444066857|10.989382391876|10.772447975704|10.772447975704|10.497033659113|10.497033659113|10.36804393373|10.36804393373|10.36804393373|10.313457712665|10.313457712665|10.313457712665|10.313457712665|||||||10.313457712665|10.313457712665|9.9699007788023|9.9699007788023|9.9699007788023|9.8708036317159|9.8708036317159|9.8229670217657|9.8229670217657|9.7610748267863|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041||-10.956090559041|-10.956090559041|-11.103433729846|-11.236593168796|-11.368437309863|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-12.072645320745|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.128355261382|-12.317617465717|-12.520130424215|-12.628011712913|-12.628011712913|-12.628011712913|-12.79667913636|-12.834081695114|11.441689623684|11.441689623684|11.441689623684|||||||11.441689623684|11.441689623684|11.237023611239|11.237023611239|10.96613764252|-12.11105354867|-12.11105354867|-12.11105354867|-12.11105354867|-12.11105354867|-12.11105354867|-12.11105354867|-12.123817273587|-12.123817273587|-12.123817273587|11.074395387026|11.074395387026|11.074395387026|11.074395387026|11.074395387026|11.074395387026|11.074395387026|10.917844026299|10.917844026299|10.917844026299|10.917844026299|-12.086654285383|-12.086654285383|-12.086654285383|-12.101282547792|-12.111425345562|-12.307139177479|-12.31447022516|-12.31447022516|-12.31447022516|-12.31447022516|-12.31447022516|-12.31447022516|-12.31447022516|-12.31447022516|-12.31447022516|-12.357695146541|-12.357695146541|-12.357695146541|-12.357695146541
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404||5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.633271437851|5.4947461088139|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746||||-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.8093980923861|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|||5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4416556226918|-6.0236737276075|-6.0236737276075|-6.0236737276075|||||||-6.0236737276075|-6.0236737276075|-6.0236737276075|-6.0236737276075|5.5880682244934|5.5880682244934|5.5880682244934|5.5880682244934|5.5880682244934|5.5739647299093|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.4692597928167|-5.875260236348|-5.875260236348|-5.875260236348|-5.875260236348|-5.875260236348|-5.9397337464108|-6.003670644696|-6.003670644696|-6.003670644696||-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.0329671964993|-6.1227414195129|-6.1691573002149|-6.2296191164972|-6.3201323823931|-6.3662582853108|-6.3919660610466|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9518497021366|5.922055380363|5.9164880558527|5.9164880558527|5.8405424803138|5.8206027315326|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7454923618412|5.7365259761967|5.7365259761967|5.7365259761967|5.5444730250215|-5.9914673529427|-5.9914673529427|-5.9914673529427|-5.9914673529427|-6.0316306443525|-6.0973673497651|-6.2148526945615|-6.2614230038825|-6.2614230038825|-6.3860255482135|-6.395648933038|-6.395648933038|-6.4404921215072|-6.4404921215072|||||||-6.4983248623758|-6.5359162657956|-6.5549071198812|-6.6216754008358|-6.6216754008358|-6.6757503669599|-6.7513894417925|-6.7659172248941|-6.7659172248941|-6.7659172248941|-6.7659172248941|-6.7659172248941|-6.7659172248941|-6.7659172248941|-6.7659172248941|-6.8076856613271|-6.8446504804947|-6.9137870965765|-6.9137870965765|-6.9137870965765|-6.9137870965765|-6.9518984390381|-6.9518984390381|-6.9518984390381|-6.9518984390381|-6.9941884390288|-6.9941884390288|-6.9941884390288|-7.1074314770626|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4800415837462|6.4694906962906|6.3039392469589
07152|100367|/equities/china-spacesat|SHANGHAICOMP||-21.434336737786|-21.434336737786|-21.434336737786|-21.434336737786|-22.603152358968|-22.730724957738|-23.283583379624|-23.588503763925|-23.588503763925|-23.588503763925|-23.588503763925|-23.588503763925|-23.588503763925|-23.588503763925|-24.112226404361|-24.234695555559|-24.510217377202|-24.941907243217|-24.954330255324|-24.954330255324|-25.234256110517|-25.607838975541|-25.607838975541|-25.607838975541||-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.607838975541|-25.877043471461|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878||||-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.295130108541|-26.61181179544|24.269467854565|24.269467854565|||24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.073296891391|23.757552635603|23.679879615255|23.679879615255|23.618198762941|23.512206939604|23.512206939604|23.512206939604|23.512206939604|23.384674924111|23.127971324099|22.998822463594|22.998822463594|22.998822463594|22.998822463594|22.322579027372|21.816755534496|21.73695008102|21.491584846062|21.491584846062|21.491584846062|||||||20.986205176824|-24.596639542268|-24.596639542268|-24.596639542268|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-25.632981460497|-26.256647075994|-26.399596437437|-26.399596437437|-26.399596437437|-26.399596437437||-26.399596437437|-26.399596437437|-26.399596437437|-26.561981268154|-26.561981268154|-26.561981268154|-26.561981268154|-26.837202040604|-27.0735573948|-27.128952999973|-27.401058325132|-27.602634574899|-27.602634574899|-27.602634574899|-27.602634574899|-27.996260592152|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.030090315575|26.030090315575|25.71843304395|25.219925506903|25.15484623653|25.15484623653|24.965940419638|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|||||||24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.370359168569|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.944167495872|-28.252500738789|-28.252500738789|-28.252500738789|-28.252500738789|-28.252500738789|-28.252500738789|-28.476050464814|-28.476050464814|-28.850055686308|-29.02783901567|-29.117599724341|-29.418999617418|-29.653448418607|-29.653448418607|-29.653448418607|-29.999943234115|27.614789467753|27.614789467753|27.614789467753
07153|100393|/equities/china-sports|SHANGHAICOMP||-7.9696126156785|-7.9696126156785|-7.9696126156785|-7.9696126156785|-8.1223474535388|-8.1464971472866|-8.2328474280679|-8.2328474280679|-8.2328474280679|-8.2328474280679|-8.2328474280679|-8.2328474280679|-8.2328474280679|-8.2328474280679|-8.3770525982472|-8.5506138327489|-8.681237724398|-8.926930695744|-9.0481858797667|-9.0481858797667|-9.3407623577777|8.5985711876377|8.5985711876377|8.5985711876377||8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5985711876377|8.5206348436657|8.496030786104|8.496030786104|8.4178117938252|8.3913151825363|8.3913151825363|8.3913151825363|8.3913151825363|8.3181277474755|8.2812536779371||||8.2408377929227|8.0237081099105|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|||7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.7142069308431|7.6702297493784|7.6413666721812|7.5142967962149|7.4644401543086|7.4644401543086|7.3660448914043|7.1628275585696|7.1443728174917|7.1443728174917|7.1443728174917|7.1204143062953|7.0732380831379|7.0724867675192|7.0196187005458|7.0196187005458|7.0196187005458|-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.1674632376784|||||||-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.2371813794368|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|6.9617673237455|-7.9082129372985|-7.9082129372985|-8.0102366224296|-8.0708142828796|-8.0708142828796|-8.0708142828796|-8.0708142828796|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184||-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.2573876506186|-8.3820972581811|-8.6189973244079|-8.6749967346598|-8.8317637110334|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.0795218552284|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.7440943006598|-8.8551052150818|-8.9667834769457|-9.04031478153|-9.0959055289773|-9.2232282277773|-9.3115777523957|-9.3115777523957|-9.3723084696623|-9.456454198503|||||||-9.5522763361486|-9.5522763361486|-9.5522763361486|-9.7569737025933|-9.8483038024589|-9.8631151601655|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.984354050607|-9.984354050607|-9.984354050607|-10.044282259379|-10.239202196768|-10.27800250867|-10.298892083201|-10.39321339399|-10.394681218271|-10.585201425689|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||-8.5138499651251|-8.5138499651251|-8.5138499651251|-8.5138499651251|-8.6653884421783|-8.7054318334215|-8.8421460683205|-8.8546955848859|-8.8546955848859|-8.8546955848859|-8.8546955848859|-8.8546955848859|-8.9246618775446|-9.0446240138035|-9.1262493344392|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896||8.5593800772896|8.5593800772896|8.5593800772896|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5040078823917|8.4866756007796|8.4335281634469|8.2644761694956|8.257195222542|8.2541822074071|8.2541822074071||||8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2313127648185|8.207384869143|8.207384869143|8.207384869143|||7.9848719666231|7.8043024352114|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7544023257289|7.6315587076648|7.590065218023|7.585896799363|7.585896799363|7.585896799363|7.585896799363|7.4039467732569|7.4039467732569|7.3611683335888|7.3611683335888|7.241853922273|7.2365044682835|7.1677827404179|7.1161151021485|7.1161151021485|||||||7.1161151021485|6.7229053808323|-8.0410423454101|-8.0410423454101|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.2352428127171|-8.3952697039579|-8.4119665358834|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623||-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.6388052798657|-8.0674386181932|-8.1360426653868|-8.1691883340739|-8.1691883340739|-8.1691883340739|-8.1691883340739|-8.1694230662305|-8.1694230662305|-8.1694230662305|-8.1694230662305|-8.1694230662305|-8.2349144735291|-8.2792722557408|-8.2792722557408|-8.2792722557408|-8.3254421697044|-8.3254421697044|-8.3254421697044|-8.3860470438427|-8.4044965797472|-8.4211072186417|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4923765084645|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|||||||-8.5177461521821|-8.5177461521821|-8.5658289477777|-8.6036994242615|-8.6585548480293|-8.7372832916335|-8.749881298693|-8.749881298693|-8.749881298693|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.9122009768999|-8.9524480071615|-8.9524480071615|-8.9524480071615|-8.9524480071615|-9.0038314623911|-9.0625903654185|-9.0723229037487|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5754228908915|8.5204696477672|8.5066595112448
07155|100339|/equities/ctv-media|SHANGHAICOMP||-16.697888767618|-16.750431921634|-16.776035523584|-16.969484038011|-17.096648899334|-17.256276306861|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.437241022001|-17.877489876096|-18.183321236841|-18.392023032762|-18.404440006202|-18.404440006202|-18.404440006202|-18.404440006202|-18.404440006202|-18.404440006202||-18.494378814637|-18.901532448595|-19.589243263508|-19.589243263508|-19.589243263508|-19.589243263508|-19.589243263508|-19.589243263508|-19.891596198701|-19.891596198701|-20.195662048816|-20.677402420573|-21.051558304421|-21.379508337038|-21.478898508303|-21.650999050397|-21.977776930352|-22.243084719468|-22.391760935043|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487||||-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.726077464152|-22.770641118209|19.49463399583|19.49463399583|||19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.40403825634|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.716156764219|18.716156764219|18.716156764219|18.716156764219|18.716156764219|18.716156764219|18.579062880619|18.242846636357|-23.766690265089|-23.766690265089|-23.766690265089|-23.766690265089|||||||-23.766690265089|-26.100211791363|-26.907457117865|-28.294952768562|24.441719485127|24.440244834514|23.082493217887|21.228882480663|19.557646726019|17.334052375563|15.263390333131|12.58765695567|-15.26841679784|-15.26841679784|-15.26841679784|-15.26841679784|-15.83046305149|-16.196625894631|-16.560695324037|-16.811327574092|13.827952788043|13.827952788043|13.827952788043|13.827952788043|13.827952788043|13.827952788043|12.829946859863|-14.452520991839||-14.452520991839|-14.452520991839|-14.744467630957|-15.211631023194|-15.523479209239|-16.192198631824|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|12.580985601848|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.2782897069|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.1061550594|11.815727920072|11.539142470378|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.816660042443|-12.956844775587|-13.024827074905|-13.082586102904|-13.244539955392|-13.487821555949|-13.64116827889|-13.64116827889|-13.64116827889|-13.662964735249|||||||-13.844627161568|-13.844627161568|-13.844627161568|-13.844627161568|-13.844627161568|-13.844627161568|-14.08125217286|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697
07156|101154|/equities/china-wafer|SHANGHAICOMP||-22.174718782628|-22.174718782628|-22.174718782628|-22.174718782628|-22.174718782628|-22.182464835075|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|19.06622579214|17.926916838984|17.604353005467|17.55924847824|17.55924847824|17.55924847824|17.361387498982|17.240986037924||16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.625339475422|16.416224789979|16.416224789979|16.416224789979|16.416224789979||||-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.847050248806|-17.884519190051|-17.884519190051|-17.884519190051|-18.337799648949|-18.520333612968|-18.568702526677|-18.793559626063|-19.023398482491|-19.274887495228|||-19.606541983495|-19.847242415356|-19.847242415356|-19.847242415356|-19.847242415356|-19.930825829956|17.611645607664|17.611645607664|17.611645607664|17.592940123561|17.377155603835|17.371839008805|17.003709433341|16.785123573605|16.785123573605|16.785123573605|16.547914967342|16.356518216178|16.356518216178|16.356518216178|16.356518216178|16.356518216178|15.989464489669|15.73718252894|15.477465959852|15.477465959852|15.477465959852|15.199963618721|14.633292252714|14.251990696782|-17.220041552795|-17.220041552795|-17.220041552795|||||||-17.220041552795|-17.220041552795|-17.220041552795|-17.220041552795|-18.262268533985|-18.621965239093|-19.120516483039|-19.790573005378|-20.24298218788|-20.24298218788|-20.24298218788|-20.24298218788|-20.309979322898|-20.882755468672|-20.978401193876|-20.978401193876|-21.362112056171|-21.476236249512|-21.520414342489|-21.520414342489|-21.546016999976|-21.573351459256|-21.964280001048|-22.157533504039|-22.755037362344|-22.963584610186|-22.963584610186|-22.963584610186||-22.963584610186|-22.963584610186|-22.963584610186|-22.963584610186|-23.175649744893|-23.412387431357|-23.531541467479|-23.813379526989|-23.910421955206|-24.073246544841|-24.638052165776|-24.913946562641|-24.935854479434|-24.935854479434|-24.935854479434|-24.935854479434|-24.935854479434|-25.257616728281|-25.825684249109|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|22.632832313297|21.914879569625|21.914879569625|21.914879569625|21.727026157414|21.727026157414|21.727026157414|21.727026157414|21.727026157414|21.444473669302|20.649970713999|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|||||||20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|20.552544957723|19.655072345057|19.655072345057|19.655072345057|19.655072345057|19.655072345057|19.541643379863|19.541643379863|19.541643379863|19.377381588282|19.14209087829|19.087878423049|17.790975470359|-20.218766875998|-20.218766875998|-20.218766875998|-20.218766875998|-20.709185701759|-20.752984159689|-20.887760605526|-21.065288400333|-21.578098455712|-21.639554093993|-21.866726741434|-22.229847048095|-22.229847048095|-22.899830710415|-23.332033885324|-23.763371428742|-24.341260661919|-24.341260661919|-24.42584582417|-24.737051869419|22.061601061785|22.061601061785|22.061601061785|22.061601061785
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||-24.135295749645|-24.135295749645|-24.135295749645|-24.135295749645|-24.135295749645|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|-24.321582808767|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093||23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|23.285730782093|22.935256789063|22.530213788833|22.530213788833|22.530213788833|22.482459867095|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129||||22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|||22.395021633129|22.395021633129|22.262247089788|20.971941210876|20.197156405063|20.004618829722|19.896242665179|19.430268869276|18.822521644031|18.440023480957|18.389782165678|18.389782165678|18.360313335162|18.228680627326|17.842422291945|17.737136202069|17.726818222703|17.579659910831|17.579659910831|17.579659910831|17.579659910831|17.579659910831|17.551151680729|17.551151680729|17.551151680729|17.500169462387|17.207391736526|17.207391736526|17.207391736526|17.018769685448|16.981966062851|16.847169024883|16.847169024883|||||||16.847169024883|16.603650841384|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.555151876955|-18.748503191768|-18.842780624825|-19.283644820803|-19.51849423686|-19.560795351794|-19.560795351794|-19.81143945779|-19.846520529629|-19.846520529629|-19.846520529629|-19.846520529629|-19.846520529629|-20.076133421661|-20.332926091885||-20.524363210174|-20.66040280392|-20.666559357668|-20.781176614789|-20.815752294359|-20.84629845067|-20.84629845067|-21.012246290463|-21.012246290463|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.350576211039|19.182862494857|19.148180456593|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|18.561500254978|17.916666151714|-19.056422747122|-19.056422747122|-19.056422747122|-19.056422747122|-19.056422747122|-19.056422747122|-19.333803323625|-19.455892513988|-19.719880897467|-19.745408590272|-19.745408590272|-19.901009303149|-20.203343212402|-20.257604188165|-20.270114866054|19.193915826914|||||||19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|7.0259556590576|6.7193180062315|6.7193180062315|6.7193180062315|6.7193180062315|6.7193180062315|6.7193180062315|6.7193180062315|6.7193180062315|6.7081309665068|6.6448920768375|-7.5467998164824|-7.5467998164824|-7.5467998164824|-7.5467998164824||-7.5467998164824|-7.5467998164824|-7.5467998164824|-7.5467998164824|-7.5467998164824|-7.6064442680866|-7.6470781116159|-7.6470781116159|-7.6470781116159|-7.6470781116159|-7.6470781116159|-7.6470781116159|-7.8350868786343|-7.96454115322|-7.992823578812|-8.0170261615927|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298||||6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.6902101161738|6.2526667916063|6.2526667916063|6.0457407195572|5.8391562257877|5.3940626023733|5.17689766595|5.17689766595|5.17689766595|||5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.1704419421845|5.1379486029945|5.1379486029945|5.1379486029945|5.1379486029945|5.1379486029945|5.1309923325495|5.1309923325495|5.1309923325495|5.0638804606283|4.9837560048462|4.8825065417158|4.7809487167356|4.7809487167356|4.7809487167356|4.7466096153256|4.6890105660753|4.6421120441495|4.6421120441495|4.6290769620277|4.6290769620277|||||||4.6290769620277|4.5489743598675|-5.2537969767342|-5.2537969767342|4.8141397390848|4.8141397390848|4.8141397390848|4.8141397390848|4.8141397390848|4.7223777411255|4.6220863790283|-5.2581649833538|-5.2581649833538|-5.3143548888225|4.8504132083303|4.8504132083303|4.8504132083303|4.8465702325377|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.7741926226974|4.680214037935||4.6324602127518|4.6056060870418|4.6056060870418|4.6056060870418|4.6056060870418|4.6056060870418|4.5256736101849|4.4818595319041|-4.6925049908897|-4.6925049908897|-4.6925049908897|-4.6925049908897|-4.6925049908897|-4.6925049908897|-4.6925049908897|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7162302403263|-4.7330335675137|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7406448247073|-4.7668275173106|-4.8275860741842|-4.840095779974|-4.8823288256137|-4.9303650915852|-4.9515170322779|-5.0005855555565|-5.0005855555565|-5.0005855555565|-5.0323172405066|-5.0458111335149|||||||-5.0458111335149|-5.0458111335149|-5.0458111335149|-5.0458111335149|-5.0458111335149|-5.0458111335149|-5.0831236628813|-5.1284705828873|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.140700858716|-5.228556387826|-5.2467662045274|-5.2467662045274|-5.2467662045274|-5.2467662045274|-5.299185031974|-5.3579831325607|-5.3910923758698|-5.4478804049174|-5.485346362581|-5.485346362581|-5.4859402418028|-5.5177659281843|-5.5177659281843|-5.6341843349794|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378|-5.6348448211378
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.6553263640628|-2.8458408264851|-2.8458408264851|-2.8458408264851|-2.8458408264851|-2.9209762787789|-2.9209762787789|-2.9283069875472|-2.9370077745378|-2.9553182645418|-2.9553182645418|-2.9770202949949|-2.9922449009626|-3.0034503427809|-3.0034503427809|-3.0360559586756||-3.0417288413835|-3.0458098242892|-3.0853442163615|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9169338618443|2.8915931951918|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612||||2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8701338513429|2.8695934265889|2.8695934265889|||2.8695934265889|2.8695934265889|2.8695934265889|2.8695934265889|2.8695934265889|2.8695934265889|2.8606593575783|2.8346215184869|2.8118016914462|2.8058907539685|2.7632118497777|2.7557910189019|2.7347677664609|2.7188995522034|2.7188995522034|2.7188995522034|2.7154439468927|2.6843821891752|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6481650546467|2.6385167257957|2.6001737226475|2.6001737226475|||||||2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.5518597220302|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5113231824488|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4805728060892|2.4741654419118|2.4741654419118||2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5561849379911|-2.5690943691878|-2.5806604065|-2.5838031548978|-2.5838031548978|-2.5838031548978|-2.5838031548978|-2.5838031548978|-2.5838031548978|-2.5838031548978|-2.6064479371708|-2.6277199211828|||||||-2.6469110187681|-2.6529443021886|-2.6529443021886|-2.6529443021886|-2.6529443021886|-2.6529443021886|-2.6529443021886|-2.6529443021886|-2.6543825728223|-2.659114317458|-2.659114317458|-2.6634603654467|-2.6782892981197|-2.6836547894639|-2.6846164512813|-2.7045738352868|-2.7089709455805|-2.714946495794|-2.714946495794|-2.714946495794|-2.7204961239218|-2.7222506282642|-2.7222506282642|-2.7222506282642|-2.7222506282642|-2.7475008167508|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6104770424261|2.6060855920993|2.5395395949905
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||-8.0339537143516|-8.0339537143516|-8.0339537143516|-8.0438374942991|-8.1514859935148|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.1574846222171|-8.4683160466362|-8.5570180595373|-8.6427977019388|-8.6664421485352|-8.7632691514147|-8.7641880922464|-8.8474314403697|-8.943256770258|-8.9830326929564||-8.9830326929564|-9.0800361517265|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.3320236649215|8.2116931242082|8.2063255621695|8.1520288071924|7.9794760370578|7.8882528450707|7.8882528450707|7.8882528450707|7.711391624104|7.5668676048464|7.5668676048464|7.5668676048464|7.5337418085939||||7.4552687016468|7.2152987152714|-8.1845699862172|-8.1845699862172|-8.1845699862172|-8.2289664033972|-8.5188908901003|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|||7.5040600613915|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|||||||-7.9448647326804|-7.9448647326804|-7.9448647326804|-8.1704053687362|-8.4548948128254|7.4887048185343|7.4887048185343|7.4887048185343|7.4887048185343|7.4524501893779|-8.0200818873209|-8.0200818873209|-8.0200818873209|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0755555568825|-8.0755555568825|-8.0755555568825|-8.111728449518|-8.1247605425785||-8.1247605425785|-8.1247605425785|-8.1247605425785|-8.2175116652327|-8.245568499971|-8.2922981690573|-8.3069980620462|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.4858669664382|-8.4858669664382|-8.4858669664382|-8.502629746543|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5635546389761|-8.5635546389761|-8.5635546389761|-8.5635546389761|-8.605616165923|-8.6642167206739|-8.6642167206739|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.67758885596|-8.67758885596|-8.67758885596|-8.7689875626322|-8.7705422003795|-8.8956020231301|-8.9456688425336|-9.0062990742032|-9.1153319761824|-9.216480034995|-9.2755333785745|-9.3605924055017|-9.3878805289706|||||||-9.520977829346|-9.6060868352088|-9.6584297384855|-9.7288111278345|-9.7347900148817|-9.7736559175328|-9.7785062550257|-9.7927239557783|-9.7927239557783|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8953556591484|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9305686958002|-10.033974289326|-10.033974289326|-10.073304573064|-10.181983290321|-10.181983290321|-10.181983290321|-10.181983290321|-10.181983290321|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.4155904436783
07161|102956|/equities/chinese-univer|SHANGHAICOMP||-15.736131205177|-16.250145980623|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|-16.309969523871|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532||14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.77029913532|14.266443608727|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173||||-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.677505154416|14.641101205875|||14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.408588772119|14.408588772119|14.408588772119|14.408588772119|14.408588772119|13.986209424669|13.400233251446|13.079703682654|13.016892717936|12.840793190005|12.840793190005|12.790881061557|12.400963759721|12.400963759721|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|||||||12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.315428851558|11.933394355226|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558||-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-14.779235539775|12.930938662024||||12.930938662024|12.930938662024|12.883998162624|12.883998162624|12.684442421989|12.583824578475|12.471641251706|12.471641251706|12.471641251706|12.471641251706|12.389349932653|12.389349932653|12.389349932653|12.389349932653|12.389349932653|12.389349932653|12.193722348724|12.148580345086|12.023978216307|11.719975717484|11.674204884313|11.674204884313|11.674204884313|11.674204884313|11.674204884313|11.674204884313|11.674204884313|11.674204884313|11.348560715541|10.981734117783|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|||||||-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.643545460738|-12.885605838604|-13.049561635993|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.06804498095|-13.233204369421|-13.233204369421|-13.44356028755|-13.563462086537|-13.563462086537|-13.563462086537|-13.563462086537|-13.563462086537|-13.563462086537|-13.563462086537|-13.563462086537|-13.563462086537|-13.597897291005|-13.597897291005|-13.597897291005|-13.597897291005
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||-9.4113639444244|-9.4113639444244|-9.4113639444244|-9.4113639444244|-9.4113639444244|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.4158362228872|-9.6264848531619|-9.6805385816247|-9.7811540749504|-9.7829493578754|-9.7943879295811|-9.8254312066485|9.1080561961072|9.1080561961072|9.1080561961072||9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.1080561961072|9.0750462456657|9.0750462456657|9.0750462456657|9.0750462456657|9.0750462456657|9.0750462456657|9.0750462456657|9.0750462456657|8.9506069205551|8.6101192922888||||8.5279103353618|8.4565666599404|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.3671654631476|8.3671654631476|8.3671654631476|8.355183964502|8.3485601339948|8.3485601339948|8.1789018502221|8.1789018502221|||8.1554461442083|7.9777177663479|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.7665417570527|7.7594914854296|7.6455457410027|7.5506067497652|7.5317853538108|7.5280946192821|7.4723268016268|7.3848078498233|7.3692072008113|7.3692072008113|7.2646739851611|7.2540828796644|7.2489808502483|7.2405341932826|7.134177616797|7.134177616797|7.1135307192384|7.0872566831972|6.9780632801482|6.9495150057948|6.8689050639643|6.8022283846672|6.8022283846672|||||||-8.1069017402681|-8.1069017402681|-8.1069017402681|-8.1715575315723|-8.5972861557282|-8.8125404019131|7.8330905010104|7.8330905010104|7.8330905010104|7.8330905010104|7.518433417413|-8.6621190540912|-8.6621190540912|-9.062909973211|-9.2854555851297|-9.3182832671621|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286||-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.737514715729|8.737514715729|8.737514715729|8.6911275445729|8.6840306453472|8.6594786304639|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.4914924040716|8.4543120820926|8.4543120820926|8.4259019383243|8.4104003531849|8.4104003531849|8.4104003531849|8.2982229240642|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.9948657999071|-9.0315176126728|-9.2000196374533|-9.3061326253279|-9.3634809109749|-9.3888676004478|-9.4280470306575|-9.4280470306575|-9.4439427217338|-9.4439427217338|||||||-9.4439427217338|-9.4439427217338|-9.5666029012306|8.9330086853088|8.9330086853088|8.9330086853088|8.9330086853088|8.9330086853088|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1606354882802|-9.1606354882802|-9.1606354882802|-9.1606354882802|-9.1606354882802|-9.175970127858|-9.175970127858|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.7394191524045
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||57.186431550753|-62.47482512113|-62.47482512113|-62.47482512113|-62.47482512113|-62.47482512113|-63.256472509399|-64.151634977146|-65.402925912852|-65.672697535615|-66.551329179452|-66.662346597489|-66.662346597489|-66.662346597489|-66.662346597489|-66.662346597489|-68.190942071077|-69.49882281952|-72.490916397096|-72.982919518743|-72.982919518743|-73.229396872301|-73.229396872301|-73.229396872301||-73.229396872301|-73.229396872301|-73.229396872301|-73.229396872301|-73.229396872301|-73.229396872301|-73.229396872301|-74.375442986774|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|69.427102309239|68.014698912789|68.014698912789|67.226940159184|67.226940159184|67.226940159184|65.674933967968||||63.784925630778|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|||62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|61.730012517993|61.328606229304|61.328606229304|61.328606229304|61.328606229304|60.044559272659|59.939889175956|59.939889175956|59.939889175956|59.939889175956|59.258767480391|58.264247962191|58.264247962191|58.264247962191|58.264247962191|58.264247962191|58.264247962191|58.264247962191|56.65916365645|53.787957710929|-61.093532646424|-61.093532646424|||||||-61.093532646424|-61.093532646424|-61.093532646424|-61.093532646424|-61.622258597752|-62.489177949054|-63.319084651849|-65.102872750915|-65.29782195879|-65.29782195879|-65.29782195879|-65.29782195879|-65.29782195879|-65.86257972533|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-67.699659516739|61.220237372872|61.220237372872|61.220237372872||61.220237372872|59.809707666499|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.925731088191|-68.08858977586|-69.121765044331|-70.326962686247|-71.496743361972|-71.496743361972|-72.542147468665|-72.542147468665|-73.481278762926|-73.500863562811|-74.812627486375|-75.090697902206|-75.477442045746|-75.89715731998|-76.771289437564|-77.436428486807|-78.554665879829|-78.554665879829|-79.793234760519|-79.793234760519|-79.793234760519|-80.079011025282|-80.079011025282|-80.079011025282|-80.079011025282|-80.13167472929|-80.863529375861|-81.27986759194|-81.27986759194|-81.27986759194|-81.429589730823|-81.429589730823|-83.625096513523|76.27620898776|76.27620898776|76.27620898776|74.828012800799|-82.029022475803|-82.029022475803|-82.029022475803|-82.029022475803|-83.238354017033|-83.77761915182|-85.377353646743|-85.794834960818|-86.872036471764|-88.092822303153|-89.740359877853|-90.20699064791|-90.20699064791|-90.20699064791|||||||-91.642213000852|-91.756346744517|-92.042578729882|-92.042578729882|-92.042578729882|-92.28786535715|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|85.611737675792|80.986375856538|-90.635133478222|-92.426819400851|-92.964244185625|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766|-93.557779932766
07164|942825|/equities/chuanyi|SHANGHAICOMP||-24.19884237014|-24.19884237014|-24.19884237014|-24.19884237014|-24.387601785779|-24.473446348111|-24.666050993513|-25.006724025487|-25.449137318663|-25.504597571748|-25.947329842666|-26.177034523332|-26.267261030767|-26.345844589442|-26.675382970406|-26.780980294097|-27.46775711151|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606||-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-27.868169125606|-28.032810830705|-28.032810830705|-28.032810830705|-28.032810830705|-28.032810830705|-28.032810830705|-28.032810830705|-28.471457110105|-28.555507989126|-28.595565313982|-29.501183610146|-30.07909287897|-30.173157124035|-30.173157124035|-30.173157124035||||-30.173157124035|-30.173157124035|-30.338508822645|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|||27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|27.07361833134|26.626803307903|26.626803307903|26.626803307903|26.626803307903|26.626803307903|25.739780961554|25.633645440782|25.34238476405|24.55042801576|24.136390741435|24.136390741435|23.963767960963|23.828075677485|22.381195366747|21.768789761222|21.768789761222|21.768789761222|21.768789761222|||||||21.768789761222|20.720322601173|-24.729849565944|-24.729849565944|-25.350942758411|-25.682159586847|-25.833252416846|-25.833252416846|-25.833252416846|-25.833252416846|-25.833252416846|-25.833252416846|-25.993614500096|-26.161794257749|-26.741993348454|-26.994437977842|-27.512152774656|-27.637946984861|-27.87160777791|-27.971306409165|-27.971306409165|-28.022563181238|-28.074706125059|-28.074706125059|-28.442377842477|-28.442377842477|-28.442377842477|-28.442377842477||-28.442377842477|-28.442377842477|-28.442377842477|-28.442377842477|-28.442377842477|-28.442377842477|-28.457641483469|-28.825712602584|-28.915235644411|-29.209151406897|-29.770724133002|-30.042643436423|-30.042643436423|-30.042643436423|-30.042643436423|-30.095159407712|-30.559066953766|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.137624041083|-31.361804078953|-31.663670406227|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.691217388641|-31.813574223531|-32.213414833294|-33.021572719401|-33.0565703072|-33.0565703072|-33.314798553451|-33.314798553451|-33.314798553451|-33.314798553451|-33.314798553451|-33.314798553451|||||||-33.314798553451|-33.314798553451|-33.314798553451|-33.314798553451|-33.314798553451|-33.314798553451|-33.433553876913|-33.433553876913|-33.433553876913|-33.433553876913|-33.985059303748|-34.198400014757|-34.711554838683|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-34.883830715784|-35.021479369942|-35.098863232736|-35.582980583484|-35.582980583484|-35.81011069041|-35.81011069041|-35.81011069041|-36.130814101734|-36.130814101734|-36.456460452123|-36.475509935003|-36.678345686176|-37.163717700352|-37.548017556259|-38.044465655297|-38.383795969462|-38.383795969462|-38.383795969462|-38.383795969462|-38.383795969462
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||-2.4565142769861|-2.4565142769861|-2.4565142769861|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|-2.4840305092765|-2.4905894732953|-2.5378771729471|-2.5637525394229|-2.573761936605|-2.573761936605|-2.573761936605|-2.583068751163|-2.6067429768451|-2.6308255711537|-2.6420284155719||-2.6628093458671|-2.677565823822|-2.733406489457|-2.7604516538925|-2.7910573916245|-2.8272859869851|-2.8530956703704|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306||||2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8969586935357|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|||2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.6432380639396|2.6432380639396|2.6130423769777|2.5533804082677|2.5348671171185|2.5187412338254|2.5174902364939|2.4699891723228|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|-2.9054006514344|-2.9054006514344|-2.9054006514344|-2.9054006514344|-2.9054006514344|-2.9054006514344|||||||-2.9054006514344|-2.9054006514344|-2.9054451449484|-3.0782724336089|-3.2497471918994|-3.3230524449806|2.9886865472951|2.9886865472951|2.9886865472951|2.9685405996286|2.8328228688729|-3.2165767542506|-3.2165767542506|-3.3511964073871|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943||-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.4252145922347|-3.4330162247203|-3.4658842376453|-3.4658842376453|-3.4687144246261|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2773537409932|3.2565041529504|3.2400437520188|3.2400437520188|3.2400437520188|3.2400437520188|3.2167151555134|3.2018041898947|3.2018041898947|3.2018041898947|3.180338070364|3.1794899178402|3.1794899178402|3.1794899178402|3.1633222051082|-3.3449725374251|-3.3449725374251|-3.3799695156977|-3.3888550227401|-3.4126166839862|-3.4379074197636|-3.441008261136|-3.4533035692089|-3.4533035692089|-3.4533035692089|-3.5053372710406|-3.5548192891213|||||||-3.5759103599227|-3.5849003993842|-3.5923118371332|-3.5923118371332|-3.5923118371332|-3.599790985779|-3.6081975387176|-3.6081975387176|-3.6081975387176|-3.6279972578243|-3.6316636298713|-3.6456908836037|-3.6456908836037|-3.6456908836037|-3.6479898839162|-3.6950924912987|-3.6950924912987|-3.6950924912987|-3.6950924912987|-3.6950924912987|-3.7317694204712|-3.7882394589369|-3.7882394589369|-3.7882394589369|-3.7882394589369|-3.7969327544046|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5764952460318|3.5377724611526|3.5026850901194|3.5026850901194
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||-21.912219492445|-22.20468782479|-23.112985759912|-23.647763311795|-24.222514218679|-24.300016582664|-24.484846491151|-24.484846491151|-24.484846491151|-24.484846491151|-24.484846491151|-24.595384379817|-25.567572842646|-25.567572842646|-25.808969774299|-26.166077921185|-26.236197601196|-26.66466335283|-26.873514853432|-27.054459901335|-27.69106626034|25.952170553399|25.952170553399|25.952170553399||25.952170553399|25.952170553399|25.952170553399|25.59220264864|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636||||-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.25315395476|-27.352392473503|||-27.523768944524|-28.386410124857|-29.0889638419|-29.0889638419|-29.18995883675|-29.249332389366|-29.249332389366|-29.443702548887|-29.504669871756|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|26.917001768311|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|||||||26.889032629047|26.79279277424|26.79279277424|||26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027||-29.501813077027|-29.501813077027|-29.501813077027|-30.232015237868|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|25.97779635705|-28.785930159192|-28.785930159192|-29.10103363737|-29.418926395139|-29.603611667903|-29.603611667903|-29.661310064391|-29.661310064391|27.547159446017|27.547159446017|27.547159446017|27.002399935475|-28.95129271177|-28.95129271177|-28.95129271177|-28.95129271177|-29.145324184139|-29.20258336778|-29.360092118002|-29.507880160783|-29.621533762055|-29.724481250001|-29.843741948164|-29.843741948164|-29.962491519757|-29.97729551683|-29.97729551683|-29.97729551683|-29.97729551683|-29.97729551683|-31.111995404408|-31.319685621819|-31.319685621819|-31.325371317849|-31.325371317849|-31.325371317849|-31.915412537241|-32.184346746498|-32.640385388327|-32.825983735138|-33.288315477431|-33.337572193212|-33.697302712408|-33.966447288689|-33.998666832091|-33.998666832091|||||||-33.998666832091|-33.998666832091|-33.998666832091|-33.998666832091|-34.173517939384|-34.453908651996|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.078546070283|32.078546070283|31.775051884326|31.195799118731
07167|100710|/equities/dima-industry|SHANGHAICOMP|||||||||||||||||0.84060688169099|0.84060688169099|0.84060688169099|0.84060688169099|-0.9837765480906|-0.9837765480906|-0.9837765480906|-0.99530727287468|-1.0092302861074||-1.015255865373|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|0.8931002455677|0.8931002455677|0.8931002455677|0.8931002455677|0.8931002455677|0.8931002455677|-1.0192268358934|-1.0192268358934|-1.0192268358934|-1.0192268358934|-1.0296964863128|-1.0729960842471|-1.1134788432049|-1.1134788432049|-1.1134788432049|-1.1137432968976|||||-1.1137432968976|-1.1137432968976|-1.1258258760374|-1.1842509607917|-1.2286121691207|-1.2301246551386|-1.2489774906119|-1.2489774906119|-1.2489774906119|-1.2489774906119|-1.3088638675964|-1.3881821050419|-1.4174245744031|1.2107396361827|1.2107396361827|1.2107396361827|||1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.001245535077|0.87249504930587|-1.252929013355|-1.252929013355|-1.252929013355|-1.252929013355|||||||-1.252929013355|-1.2943655543674|-1.3287395761133|-1.4397106419803|-1.5269006171493|-1.5498896085187|-1.6298773578984|-1.6976415572545|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.7720313928596|-1.8105904550544|-1.8701005413788|1.5881474750698|1.5881474750698|1.4829416095615|1.3867284827003|-1.5872129215424|-1.5872129215424|-1.5872129215424|-1.600236543199|-1.6155197105292|-1.6155197105292|-1.6155197105292|-1.6155197105292||-1.6155197105292|-1.6155197105292|-1.6155197105292|-1.6405774444875|-1.663974930902|-1.6977499083895|-1.7069444144455|-1.7092048580191|-1.7092048580191|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5489095177092|1.5489095177092|1.5489095177092|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.4824613654582|-1.6843396943662|-1.6843396943662|-1.6843396943662|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.7017806180645|-1.7269784155079|-1.7510871426472|-1.7560335329296|-1.7560335329296|-1.7655928191346|-1.7845475736373|||||||-1.8003056671288|-1.8003056671288|-1.8036729788412|-1.8474144577571|-1.8537832269928|-1.8537832269928|-1.8564257831332|-1.8673157251614|-1.8673157251614|-1.8807600980356|-1.8807600980356|-1.9136223401576|-1.9290248250464|-1.9516942474025|-1.980771379645|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826
07168|100621|/equities/fuling|SHANGHAICOMP||-10.679450334826|-10.753230267318|-10.753230267318|-10.753230267318|-13.333983718854|-13.359426352163|-13.489917433681|-13.717130833668|-13.855285139489|-13.855285139489|-13.895316675424|-14.029240479204|-14.046378469172|-14.087087048097|-14.394540986533|-14.611157268413|-14.733507361818|-15.055626657775|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073||13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.918617699073|13.817085845762|13.817085845762|13.817085845762|13.817085845762|13.817085845762|13.817085845762|13.747873473491|13.730470183572|13.730470183572|13.730470183572|13.517744597551|13.190826743573|13.057585709326|12.914540124197|12.738377650864||||12.417641887276|12.086168700732|12.086168700732|12.086168700732|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|12.065572544299|||12.065572544299|12.065572544299|12.065572544299|11.863969269022|11.720332728768|11.720332728768|11.601046112699|11.601046112699|11.601046112699|11.433940282048|11.335240271421|11.335240271421|11.335240271421|11.335240271421|11.335240271421|11.335240271421|11.335240271421|11.056378261614|10.834023769555|10.834023769555|10.834023769555|10.834023769555|10.834023769555|10.635005524044|10.635005524044|10.635005524044|10.530006570159|10.525007374351|10.483896501931|10.229329488975|9.9703661052194|-11.858540336054|-11.858540336054|||||||-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.858540336054|-11.869489024924|-12.249432112162|-12.362631952548|-12.362631952548|-12.770702269104|-12.94911374254|-13.266793189258|-13.518695025054|-13.518695025054|-13.534105358751|-13.684561846688|-13.935623723086|12.679684550751|12.679684550751|12.679684550751|12.679684550751||12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|12.679684550751|11.936871695506|-12.73103089168|-12.73103089168|-12.73103089168|-12.73103089168|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-12.831728448057|-13.006364916855|-13.086516326328|-13.214462750112|-13.321069815595|-13.411188923472|-13.485209927685|-13.6841227056|-13.697913964745|-13.829156409279|-13.829156409279|||||||-13.829156409279|-13.829156409279|-13.829156409279|-13.829156409279|-13.829156409279|-13.829156409279|-14.022951243736|-14.124199058805|-14.124199058805|-14.228085613101|-14.228085613101|-14.228085613101|-14.356762091153|-14.484180097042|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.628091321851|-14.811212736661|-15.09190252787|-15.463780864147|-16.058090139393|-16.545099974743|-16.563999918955|-16.643333412825|-17.027037119003|-17.172819110124|-17.988687166869|-18.367985974086|-18.444429038114|-18.508839908215|-18.508839908215|-18.508839908215|-18.670378277669|16.740728976344|16.740728976344|16.740728976344|16.740728976344
07169|100496|/equities/gangjiu|SHANGHAICOMP||-3.8108266417684|-3.8108266417684|-3.8108266417684|-3.8108266417684|-3.8392517372968|-3.8588001623108|-3.8588001623108|-3.8588001623108|-3.8588001623108|-3.8588001623108|-3.8588001623108|-3.8661317198956|-3.8661317198956|-3.8661317198956|-3.8818129532297|-3.9159033158046|-3.9482258932041|-3.9636629264707|-3.9636629264707|-3.9636629264707|-3.9636629264707|-3.9636629264707|-3.9636629264707|-3.9636629264707||-3.9636629264707|-3.9636629264707|-4.0174032230239|-4.046559137223|-4.1145102383007|-4.1466780769946|-4.1485312104359|-4.1744791136997|-4.243310079179|-4.2664557664503|-4.2766174441034|-4.3279081589044|-4.3404535989034|-4.3458485288368|-4.3458485288368|-4.3458485288368|-4.3742763911073|-4.3947515393169|-4.4341684342393|-4.4490758049233|-4.4703922690001|-4.4703922690001|-4.4703922690001|-4.4998804398208|-4.5254229249589||||-4.5843586592799|4.0608203546072|4.0608203546072|4.0608203546072|4.0608203546072|4.0608203546072|-4.4500201409871|-4.4500201409871|-4.4500201409871|-4.4500201409871|-4.4500201409871|4.0825555971746|4.0825555971746|4.0825555971746|4.0825555971746|4.0825555971746|4.0825555971746|||4.0711727331617|4.0351918483816|3.9818796874243|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.9359820485877|3.8899800116008|3.8771998677194|3.8107775884138|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|||||||-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.3297423870952|-4.541935804993|3.99486823685|3.99486823685|3.99486823685|3.99486823685|3.9270758695848|-4.4282842373805|-4.4282842373805|-4.4282842373805|-4.612538149617|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113||4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3003104704872|4.3003104704872|4.3003104704872|4.3003104704872|4.3003104704872|4.3003104704872|4.2925673346006|4.2478524954544|4.2209909000792|4.2209909000792|4.1716566658459|4.1690630224504|4.1389587220393|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3349979025428|-4.3827753444849|-4.401972415308|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|||||||-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2061773028971|4.187975032131|4.1277500600728
07170|942818|/equities/chq-gas|SHANGHAICOMP||-5.6441929932727|-5.6441929932727|-5.6441929932727|-5.6441929932727|-5.7146590944013|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.7220497360958|-5.760610950339|-5.8229009976521|-5.8571123669032|-5.929013763256|-5.9733484700731|-6.0398317393784|-6.0925907357009|-6.1689897624951|-6.1756983859322|-6.1756983859322||-6.1756983859322|-6.1756983859322|-6.2309239184146|-6.2309239184146|-6.3232489465878|-6.4030544624512|-6.4656160789269|-6.4920725748233|-6.4920725748233|-6.4920725748233|-6.5034139603699|-6.5282377634142|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.6182371389172|-6.6182371389172||||-6.6182371389172|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|6.1302184996613|6.1302184996613|6.0911957699586|6.0911957699586|6.0276493033422|6.0276493033422|||5.9323877979929|5.8748755642236|5.8198617507419|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7836071763462|5.7806748586701|5.7168610049405|5.6131787513272|5.5951984695347|5.5607761599125|5.5403069100448|5.5043225526727|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|||||||-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.3833222039022|-6.4686913101185|-6.5318791698868|-6.702643534812|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928||-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7693040843661|-6.769782489743|-6.8553139569651|-6.8770155246932|-6.9789080423434|-6.9789080423434|-7.0260089020287|6.6481121304571|6.6481121304571|6.6481121304571|6.6481121304571|6.6481121304571|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-6.9087286785384|-7.0102539940167|-7.0391711574449|-7.0836103182546|-7.0836103182546|-7.0836103182546|-7.0836103182546|-7.0879004511029|-7.1414241488298|-7.1414241488298|-7.1414241488298|||||||-7.1414241488298|-7.1511142887745|-7.1511142887745|-7.1511142887745|-7.1511142887745|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2120577847922|-7.2567393141961|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8820436365826|6.8717150563911|-7.1311681545937|-7.1311681545937
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1222765844034|-1.1222765844034|-1.1222765844034|-1.1319739863791|-1.1538600375827|-1.1748444361351|-1.1775404202086|-1.1775404202086|-1.1775404202086|-1.1775404202086|-1.1775404202086|-1.1900449314761|-1.1972721460845||-1.2036357194611|-1.2064638660804|-1.2064638660804|-1.2171820718332|-1.2402023494557|-1.2635581096361|-1.2650645331487|-1.2867383775827|-1.2969315248194|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3184477630889|-1.31938640979|-1.3254293458005|-1.3315794502684|-1.3315794502684|-1.3361209835406|-1.3361209835406||||-1.3361209835406|-1.3361209835406|-1.3361209835406|-1.3390233214029|-1.34224814125|-1.3458312744133|-1.3562110382801|-1.3562110382801|-1.3562110382801|-1.3562110382801|-1.3562110382801|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|||-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|||||||-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|1.2391280968966|1.2391280968966|1.2391280968966|1.2391280968966|1.2391280968966|1.2379200944175|-1.3824964102091|-1.3824964102091|-1.3824964102091|-1.3911071878872|-1.4240079237578|-1.4250087753002|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503||-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4453627882198|-1.4581808710314|-1.4663120799834|-1.4714578714166|-1.4832865227366|-1.4930961384932|-1.507884656341|-1.516686655|-1.516686655|-1.516686655|-1.517946420279|-1.517946420279|-1.5362301645048|-1.5362301645048|-1.5441446235189|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.5516082644348|-1.565675808311|-1.5663064865277|-1.5847849744344|-1.5978826909625|-1.5978826909625|-1.6040160658378|-1.6040160658378|-1.6040160658378|-1.6222400667953|-1.642488956748|||||||-1.6577655080276|-1.6714061237394|-1.690451308204|-1.7232791738524|-1.7319768884463|-1.7471965395391|-1.751317126023|-1.751317126023|-1.751317126023|-1.751317126023|-1.751317126023|-1.7550210980564|-1.7550210980564|-1.7600234181782|-1.7628037765181|-1.7656033426166|-1.7656033426166|-1.7656033426166|-1.7656033426166|-1.7656033426166|-1.7656033426166|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.5394282000931
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||-7.9160823691851|-7.9160823691851|-7.9160823691851|-8.0239801792045|-8.0355336564271|-8.0761483927003|-8.2507205560728|-8.2568890370017|-8.2568890370017|-8.2568890370017|-8.2568890370017|-8.2568890370017|-8.2568890370017|-8.2568890370017|-8.2568890370017|-8.363210178866|-8.513567025412|-8.5423546916511|-8.5423546916511|-8.5423546916511|-8.6426165508194|-8.6625324389794|-8.6625324389794|-8.6625324389794||-8.6989251133974|-8.7710272997812|-8.9733640584897|-9.0131394366618|-9.0131394366618|-9.0131394366618|-9.0131394366618|-9.0131394366618|-9.0551553280481|-9.0768390796061|-9.203154473556|-9.3635050511503|-9.4333389308876|-9.5837098257217|-9.6887776871857|-9.6887776871857|-9.8219755513069|-9.9471948789885|-10.017993733544|-10.048882269483|-10.36153594611|-10.503373004307|-10.612636885499|-10.688378928443|-10.688378928443||||-10.989480316811|-10.989480316811|-11.052916254079|-11.052916254079|-11.052916254079|-11.052916254079|-11.083080939656|-11.083080939656|-11.083080939656|-11.083080939656|-11.083080939656|9.6699083354155|9.6699083354155|9.6699083354155|9.6699083354155|9.6699083354155|9.6699083354155|||9.6699083354155|9.6699083354155|9.4394770486357|9.4394770486357|9.4394770486357|9.4394770486357|9.4394770486357|9.4394770486357|9.3382433323215|9.3382433323215|9.1952697334632|9.0975223711182|8.863913607934|8.8130359588866|8.8130359588866|8.8130359588866|8.4517066676092|8.0180079891364|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|7.4839174955592|7.135464638417|-8.6728062621295|-8.6728062621295|-8.6728062621295|-8.6728062621295|||||||-8.6728062621295|-8.6728062621295|-8.6728062621295|-8.7331180563172|-9.2384642219764|-9.3577380816387|-9.7608206184095|-10.059800350157|-10.327904042574|-10.327904042574|-10.327904042574|-10.327904042574|-10.327904042574|-10.851004557447|-11.113894096829|-11.197659509952|-11.543510880267|-11.623901117946|-11.702667383249|-11.742737880821|-11.742737880821|-11.85171325839|-11.85171325839|-11.921347757583|-11.945651975714|-11.945651975714|-11.945651975714|-11.945651975714||-11.945651975714|-11.945651975714|-11.955724203413|-11.956360512117|-12.075955846949|-12.121982807784|-12.121982807784|-12.249484291376|-12.249484291376|-12.347760720056|-12.450289773722|-12.481213292135|-12.481213292135|-12.481213292135|-12.481213292135|-12.481213292135|11.381710457301|11.381710457301|11.381710457301|11.381710457301|11.381710457301|11.381710457301|11.381710457301|10.996961261598|10.996961261598|10.996961261598|10.996961261598|10.996961261598|10.996961261598|10.868845623696|10.666537860249|10.666537860249|10.438930832914|10.421240281122|10.421240281122|10.421240281122|10.421240281122|10.421240281122|10.421240281122|10.19137763873|9.9448640070053|9.8726437804667|9.8726437804667|9.8726437804667|9.8726437804667|9.8726437804667|9.7140489946436|9.6850539722521|9.6294784179595|9.6294784179595|9.6294784179595|9.6294784179595|9.6294784179595|9.6294784179595|9.6294784179595|9.5355321689079|9.5292688111817|9.5292688111817|9.5292688111817|9.5292688111817|||||||-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.351870104625|-10.429855237354|-10.470967825952|-10.470967825952|-10.470967825952|-10.470967825952|-10.470967825952|-10.470967825952|-10.663848787549|-10.663848787549|-10.682054102424|-10.847282422917|-10.929758457494|10.00886727518|10.00886727518|10.00886727518|10.00886727518|10.00886727518|10.00886727518|10.00886727518|10.00886727518
07173|100355|/equities/chongqing-road|SHANGHAICOMP||-4.649964001723|-4.649964001723|-4.649964001723|-4.649964001723|-4.7571821510216|-4.8874244755529|-4.998249432116|-5.0463882515488|-5.0861584166021|-5.0861584166021|-5.1835094270144|-5.2608360196875|-5.2608360196875|-5.2608360196875|-5.648211129153|-5.648211129153|-5.648211129153|-5.7025255557934|-5.7025255557934|-5.7025255557934|-5.7322506239061|-5.7738895042939|-5.7738895042939|-5.7738895042939||-5.7876415027271|-5.7876415027271|-5.968940289066|-5.968940289066|-6.2849337869725|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886||||-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.5637189672153|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.7929359344378|5.9416668602748|5.9416668602748|5.9416668602748|5.9416668602748|5.9416668602748|||5.9416668602748|5.8074076384221|5.5204528934331|5.4876990325704|5.4876990325704|5.4876990325704|5.4876990325704|5.4782087959202|5.4782087959202|5.4152323048812|5.1985911574079|5.1961005310602|5.1961005310602|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.0414397084056|4.8043776180279|4.6955901507741|4.6955901507741|4.6955901507741|4.6955901507741|4.613433507218|4.3304817181318|-5.2951562693229|-5.2951562693229|-5.2951562693229|-5.2951562693229|||||||-5.2951562693229|-5.2951562693229|-5.2951562693229|-5.4640624578916|-5.6984027553623|-5.7854474307238|-6.0132749611734|-6.2069723666375|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.3885857378355|-6.5530686009214|-6.5530686009214|-6.7356319282106|-6.8384799001008|-6.9255333473716|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795||-6.9853051926795|-6.9853051926795|-6.9853051926795|-7.0608946246243|-7.0915495468882|-7.286721767508|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.2475906480396|5.9773228818669|5.9068182847252|5.9068182847252|5.8047980093681|5.6469979577288|5.6377137184419|5.6377137184419|5.5119041337214|5.4559642917743|5.4559642917743|5.4559642917743|5.4559642917743|5.4559642917743|5.4559642917743|5.3194046425411|5.217671677756|4.8285242686533|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|4.8548873149284|4.8548873149284|4.8548873149284|4.8548873149284|4.828763427881|4.8075151604057|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|||||||-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9912041822274|-4.9912041822274|-4.9912041822274|-4.9912041822274|-4.9912041822274|-4.9935884407148|-4.9935884407148|-4.9935884407148|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7018345352879|4.690927399184|4.668675850676
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354||4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.774639978325|4.774639978325|4.774639978325|4.774639978325|4.7712665292021|4.7391849858227|4.6740945028666|4.5789939217438|4.5666601451095|4.5635111102192|4.5155677540135|4.4941580039277|4.4941580039277|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822||||4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|||4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.3726605863451|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3239600487359|4.3082888466128|4.3053208304786|4.2425785278107|4.2003439236602|4.2003439236602|4.1897720022218|4.1897720022218|4.1897720022218|4.1897720022218|4.1897720022218|4.1623730153234|4.1623730153234|4.0848586526614|4.080959576675|||||||4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|-4.3141061155388|-4.3141061155388|-4.3141061155388|-4.3141061155388|-4.3945623336445|4.0958954067209|4.0958954067209|4.0958954067209|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|3.9925440931868|3.9775722722164|3.9775722722164||3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9623023911705|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.180376195659|-4.1943070091029|-4.2286743496546|-4.2353409013462|-4.2353409013462|-4.2353409013462|-4.2353409013462|-4.2409343544324|-4.2443716463866|-4.2670793994071|-4.3411992902891|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0945392470903|4.0883766657056|4.0276408996782|3.9790452946779|3.9322723801|3.8814140354112|3.8760153225743|3.8528103163738|||||||3.8528103163738|3.8528103163738|3.8528103163738|3.8214560405964|3.8099510952891|3.8064210661474|3.8064210661474|3.7976900613113|3.7772099265105|3.7772099265105|3.7546776940035|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.7532220461403|3.6613577712944
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||8.3227530384575|8.3097149590694|8.3097149590694|8.3097149590694|8.3097149590694|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.8773825010804|-8.935425052063|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829||8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2766136756829|8.2267928246316|8.1934606141101|8.1934606141101|8.1934606141101|8.1527340220358|8.1471562213171|8.1471562213171|8.1471562213171|8.1471562213171|7.9568401251091|7.8559337097024|7.7665932396623|7.7101033771007|7.6845590896042|7.6658136955789|7.6658136955789||||7.494237779676|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|||7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4078283486631|7.4078283486631|7.4078283486631|7.4078283486631|7.4078283486631|7.4078283486631|7.2920315991802|7.1683684467125|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|||||||-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.8601991252275|-7.9807769011757|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.4252352156837|7.3208170906922|7.3206136133806||7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.2823255470538|7.1464727378712|-7.2950137395412|-7.2950137395412|-7.2950137395412|-7.2950137395412|-7.3239043309457|-7.4276714406816|-7.523523631185|-7.5989151955641|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|||||||-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.7049619234915|-7.7049619234915|-7.7049619234915|-7.7049619234915|-7.7049619234915|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3292701987765|7.2993387857934
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||-95.464504674681|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-97.560544028624|-104.46449344991|91.305495143451|91.305495143451|91.305495143451|90.388332023132|86.250924046291|-93.309535079657|-93.309535079657|-93.309535079657|-93.309535079657|-93.58114735888||-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-94.586633140387|-96.520699640713|-96.701861376346|-96.701861376346|-96.701861376346|-96.701861376346|-96.701861376346|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607||||-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-100.6637659362|-100.86810574745|||-100.86810574745|-102.36143037385|-102.36143037385|-102.36143037385|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|85.937407163184|85.937407163184|85.937407163184|85.226007094429|82.26723312277|80.087819227692|80.087819227692|77.051268097027|77.051268097027|77.051268097027|77.051268097027|72.430763404879|72.430763404879|71.250291790469|67.010325500152|61.644251369527|61.08518177721|61.08518177721|61.08518177721|61.08518177721|||||||57.969089897177|54.380153481152|-67.589907069836|-67.589907069836|-67.589907069836|-67.589907069836|-67.589907069836|-69.772673920165|-70.287065015863|-70.287065015863|-70.287065015863|-70.287065015863|-70.287065015863|-71.008959967373|-72.745512439673|-73.34334569713|-75.717609890528|-76.16901197282|-77.299457018547|-78.294951802021|-79.291474022827|-79.291474022827|-79.291474022827|-81.114420853678|-83.303797998498|-85.155333296536|-85.944815282555|-88.273969859214||-88.273969859214|-88.273969859214|77.841773184151|77.841773184151|77.841773184151|77.841773184151|77.841773184151|77.841773184151|77.841773184151|76.878079264264|72.975092615133|-85.532746280919|-85.532746280919|-85.532746280919|-85.532746280919|-85.532746280919|-85.532746280919|-85.532746280919|-87.048608318181|-87.370860596473|-87.370860596473|-87.370860596473|-87.370860596473|-87.370860596473|-87.370860596473|-90.473182170452|-92.127974899677|-93.624420810704|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|78.684160715087|76.279622931992|69.0554963263|69.0554963263|69.0554963263|69.0554963263|69.0554963263|69.0554963263|69.0554963263|69.0554963263|69.0554963263|69.0554963263|68.886541714899|68.886541714899|67.895047045011|65.450735363276|65.450735363276|59.468477895764|59.468477895764|59.468477895764|58.262754099134|52.089174951186|||||||43.973528240644|43.846207310784|43.846207310784|43.692575724576|43.692575724576|43.692575724576|43.692575724576|43.692575724576|41.253972247413|38.567748391155|36.587010645687|36.587010645687|36.587010645687|36.587010645687|35.976606835798|35.976606835798|35.976606835798|34.929565312548|31.611738286729|-37.10007079369|-37.10007079369|-37.10007079369|-37.10007079369|-37.10007079369|-37.10007079369|-38.138411238527|-39.09156789022|-39.608408495643|-40.052677310019|-40.896267129205|-40.896267129205|-42.470298768438|-43.50588692709|-44.518209341325|-45.96297431085|-45.96297431085|-47.124416511296|-47.706705144369|-47.706705144369|-47.706705144369|-47.706705144369|-47.706705144369|-47.706705144369|-47.706705144369|-47.706705144369
07177|100378|/equities/taiji|SHANGHAICOMP||-31.132363969282|-31.132363969282|-31.132363969282|-31.132363969282|-31.577626950427|-31.874029961873|-32.182810721187|-33.046456903648|-33.430955710495|-33.430955710495|-33.430955710495|-33.476061731008|-34.69729063845|-35.530323588587|-36.247026218018|-36.866695683357|-37.536326188905|-38.960362296484|-40.048031469951|-40.048031469951|-40.048031469951|-40.495530395377|-40.495530395377|-40.495530395377||-40.495530395377|-40.495530395377|-40.495530395377|-40.495530395377|-40.495530395377|-40.495530395377|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|36.057015472646|34.514459033802|33.321619665176|33.310016160885|33.310016160885|33.310016160885|33.310016160885|32.180016735836||||31.056129698007|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|||-36.69896199791|-37.648178751963|-37.648178751963|-37.648178751963|-38.27908800233|-38.499924743477|-38.499924743477|-38.530338414294|-38.530338414294|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|32.700867395013|31.973186418314|||||||31.634653644318|-37.882897716171|-37.882897716171|-37.882897716171|-38.55266386205|-39.287404231827|-40.644894472538|-41.566019514114|-41.566019514114|-41.566019514114|-41.566019514114|-42.520764760655|-42.520764760655|-44.056961726791|-45.371124172954|-45.371124172954|-46.347146907827|-46.347146907827|-46.347146907827|-46.577940533978|-47.686599279358|-49.154689654541|-49.154689654541|-50.271455824505|43.711409090421|43.711409090421|43.711409090421|43.711409090421||43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|42.678231661476|42.235257511843|41.004729780343|39.555257303612|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|38.97714911692|37.901276177749|36.972529484811|36.263159463458|36.263159463458|36.263159463458|36.263159463458|35.807215725063|-41.613061364712|-41.613061364712|-41.613061364712|-41.613061364712|-42.507291193607|-43.503100893897|-44.536779745864|-45.303644560495|-46.514604778995|-47.359007327546|-47.622784580113|-47.630574663956|41.620183840517|41.620183840517|||||||41.620183840517|40.510351099502|40.510351099502|39.40983508906|38.632685274157|38.632685274157|38.632685274157|38.632685274157|38.005761670043|-43.595057309046|-43.595057309046|-43.595057309046|-43.595057309046|-43.595057309046|-43.595057309046|-44.8583956961|-46.170439747104|-47.727024276474|-47.727024276474|-48.471692835201|-49.989657917409|-50.800734350845|-51.465260211809|-51.885813597523|-51.885813597523|-52.998681257923|-53.415036164634|-53.415036164634|-54.323928580143|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.981430347194|-55.334922904692|-56.139356528081
07178|100352|/equities/three-gorges|SHANGHAICOMP||-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3976410838591|-7.4168235695613|-7.4670260919744|-7.5644734185729|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601||7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.0890348854451|7.0172608630292|6.9591786879557|6.8824207802898|6.7982450878495||||-7.4269280473091|-7.4269280473091|-7.4269280473091|-7.4269280473091|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|||-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4790809317907|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0581015821382|7.0581015821382|7.0581015821382|7.0581015821382|7.0581015821382|7.013446357083|6.9866069182551|6.9301188902498|6.8417988835044|6.7947516424503|6.7947516424503|6.769561229032|6.769561229032|6.769561229032|6.769561229032|6.769561229032|6.7334014153941|6.7315571017247|6.6711746528394|6.658527382507|||||||6.6461414057834|6.3540458368839|-7.2803755454589|-7.2803755454589|-7.3070838641645|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.4686364819721|-7.4945509171431|-7.4945509171431|-7.654501250049|-7.6922235253349|-7.7159512697771|-7.7159512697771|-7.7159512697771|-7.7588289710125|-7.7588289710125|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465||-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.831381867024|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5022290806244|7.4852543782603|7.4797272098739|7.406363289961|7.4015149732527|7.3316832273202|7.2957592506096|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|||||||-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-8.1410112195942|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.4204449806558|-8.5260497633999|-8.643944323547|-8.6473384409864|-8.6473384409864|-8.6992651654305|-8.726405376971|-8.7987841442561|-8.9430933346722|-9.0045483763983|-9.0511091412794|-9.0511091412794|-9.1267878944886|-9.1802933401547|-9.1802933401547|-9.1971750679418|-9.1971750679418|-9.1971750679418|-9.1971750679418
07179|100945|/equities/wanli|SHANGHAICOMP||-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9384991266208|-6.9449989638811|-7.1349991253223|-7.3288878523869|-7.4312863610957|-7.4312863610957|-7.4312863610957|-7.5331159871295|-7.5331159871295|-7.5331159871295|-7.5331159871295||-7.5331159871295|-7.5456845806125|-7.6785382480624|-7.8050424226129|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.6483650669465|6.4183056543406|6.4183056543406|6.4183056543406|6.391450373126|-7.7570701959502|-7.7570701959502|-7.7570701959502||||-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.91726410672|-7.91726410672|-7.91726410672|-8.017515238622|-8.7152497189773|7.6671627760432|7.6671627760432|7.6671627760432|7.6671627760432|7.6671627760432|||7.6671627760432|7.6671627760432|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.2796807659276|7.139645087786|7.0179392894854|6.6954880909511|6.5377643590049|6.4841827556906|6.304647702356|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|5.9304283328688|-7.4409822695653|-7.4409822695653|-7.4409822695653|-7.4409822695653|-7.4409822695653|||||||-7.4409822695653|-7.8060912548613|-8.2056569720983|-9.1373966695732|-9.8754410745773|-10.121600840056|-10.747889754467|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.892389853141|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695||-12.345599331695|-12.345599331695|-12.345599331695|-12.417887968309|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|11.296986832014|11.296986832014|11.296986832014|11.296986832014|11.106652328031|11.087174126648|11.087174126648|11.087174126648|11.087174126648|11.075420010672|11.075420010672|11.075420010672|11.075420010672|11.075420010672|11.075420010672|11.059910841105|11.038789770468|11.015419079767|11.015419079767|10.847687908794|10.774097439078|10.686845788764|10.686845788764|10.686845788764|10.686845788764|10.645384322059|10.429316267319|10.352017809889|10.19397231917|-11.474351131674|-11.474351131674|-11.474351131674|-11.474351131674|-11.474351131674|-11.474351131674|-11.483168297075|-11.600207629349|-11.600207629349|-11.606341537001|-11.740935361123|-11.831038938337|-12.008675436988|-12.008675436988|-12.008675436988|-12.124140480357|-12.124140480357|||||||-12.124140480357|-12.124140480357|-12.124140480357|-12.124140480357|-12.124140480357|-12.124140480357|-12.144890183966|-12.144890183966|-12.144890183966|-12.144890183966|-12.144890183966|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.229928672256|-12.538253982798|-12.9386155428|-12.942129504823|-12.942129504823|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.795172255832|11.795172255832|11.759177628762
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.0047136381491|-5.020792783987|-5.037547550479|-5.0950528094939|-5.2190794650431|-5.2190794650431|-5.2190794650431|-5.2190794650431|-5.2190794650431|-5.2190794650431|-5.2246771226324|-5.2246771226324||-5.2246771226324|-5.2246771226324|-5.2538608457322|-5.2538608457322|-5.2576229733091|-5.2879145324077|-5.3143495122422|-5.3403883289219|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029||||-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3621489093064|-5.4040542758569|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.509442083095|-5.5582687767066|-5.5780764588291|-5.6256407641232|-5.6984895492991|||-5.8477660313139|-5.8672646210895|-5.8672646210895|-5.8672646210895|-5.8672646210895|-5.8706968476137|-5.8706968476137|-5.8772800559567|-5.8772800559567|-5.9308668369238|-5.9387409150804|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9820356511839|-5.9938094262438|-5.9938094262438|-6.0127891527965|-6.0127891527965|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|||||||5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.3718826094014|-5.8578770107881|-5.8578770107881|-5.8578770107881|-6.0037861697419|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329||5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5749360272271|5.5743732925899|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5018842726627|5.5018842726627|5.4954271084379|5.4426969694109|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.7155429852158|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|||||||5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4134182048917|5.3814423203322|5.3814423203322|5.3543802764518|-5.6820379829018|-5.6820379829018|-5.6820379829018|-5.6820379829018|-5.6820379829018|-5.6955977386466|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3568046238667|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3287825741436|5.3219806262814|5.3188675850588|5.2886933376049|5.2886933376049
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||-2.8930637673852|-2.8930637673852|-2.8930637673852|-2.8930637673852|-2.95729308176|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9583332252641|-2.9703702608898|-3.0476335728781|-3.1023707350776|-3.1194081817494|-3.1194081817494|-3.1504534520955|-3.1571704456377|-3.1980389830245|-3.1980389830245|-3.1980389830245||-3.2065912333993|-3.2065912333993|-3.2867680355209|-3.3075200500641|-3.3728001451662|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932||||-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4170490048319|-3.4472766874002|-3.458415937765|-3.458415937765|-3.458415937765|-3.458415937765|-3.615462224068|-3.7332913394126|-3.7886570422024|-3.8257301878234|-3.8430334938124|-3.8650371644845|||-3.9522634053617|-4.0541815652218|-4.0572665181347|-4.0572665181347|-4.0572665181347|-4.0572665181347|3.3770223880035|3.3770223880035|3.3770223880035|3.3770223880035|3.3039137416661|2.8343486447665|2.7131650601861|2.6783061341817|2.6783061341817|2.6783061341817|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.5825577663577|-3.1461975564255|-3.1461975564255|-3.1461975564255|-3.1461975564255|-3.1461975564255|||||||-3.1461975564255|-3.1461975564255|-3.2079972017357|-3.4483302156736|-3.6242557279059|-3.7163953109791|-3.9176614333314|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.1813741690922|-4.299474150434|-4.299474150434|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161||-4.396622091161|-4.396622091161|-4.396622091161|-4.4323577413148|-4.4565086904705|-4.4829121008258|-4.4829121008258|-4.4852620013384|-4.4852620013384|-4.5336242128112|-4.5704004323897|-4.5704004323897|-4.5921114590893|-4.6212347510932|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3971999919456|4.3402220447904|4.2752468806777|4.2696256969045|4.2696256969045|4.2623617752471|4.2542907511833|4.2319895465775|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5255290001853|-4.5870109951329|-4.5870109951329|-4.6227901683728|-4.655481545827|-4.655481545827|-4.6922016328145|-4.7035227625667|-4.7035227625667|-4.7035227625667|-4.7035227625667|||||||-4.7035227625667|-4.7035227625667|-4.7035227625667|-4.7288583846166|-4.7288583846166|-4.7288583846166|-4.7503983015567|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|-4.7705465222868|4.464828755229|4.464828755229|4.464828755229|4.464828755229|4.464828755229|4.464828755229|4.464828755229|4.464828755229|4.464828755229|4.4470906924707|4.4470906924707|4.4470906924707|4.4470906924707|4.4023229492486|4.3787937886406|4.3787937886406|4.3403263099645|4.300464545706
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||-15.035981634325|-15.035981634325|-15.035981634325|-15.035981634325|-15.335223766838|-15.335223766838|-15.575249085465|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.783596146516|-15.926774038664|-16.198548634101|-16.198548634101|-16.283942945852|-16.320635289372|-16.320635289372|-16.320635289372|-16.320635289372|-16.320635289372||-16.320635289372|-16.406261676352|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.378062907413|14.036736849894||||13.912484517749|13.250538683661|-15.609242653791|-15.609242653791|-15.609242653791|-15.609242653791|-15.609242653791|-15.632841660169|-15.632841660169|-15.632841660169|-15.632841660169|-16.508157175544|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|||14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|13.559080291844|12.805089713309|12.799739897955|12.799739897955|12.639155295942|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|-15.020513882584|-15.020513882584|-15.020513882584|-15.020513882584|-15.020513882584|-15.020513882584|||||||-15.020513882584|-15.138904481405|-15.317116160386|-16.306240447355|-17.370267108627|-17.752519028659|-18.307243339745|-18.720384860055|-18.720384860055|-18.720384860055|-18.720384860055|-18.720384860055|-18.720384860055|-19.723205010115|-20.343030313428|-20.343030313428|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.776213610952|-20.280551863862||-20.280551863862|-20.280551863862|-20.280551863862|-20.509076155204|-20.509076155204|-20.929615997565|-20.929615997565|-20.929615997565|-20.929615997565|-21.031796057238|-21.173107128689|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.820293534985|19.789770246867|19.74749366899|19.74749366899|19.555548796606|19.321986454767|19.321986454767|19.321986454767|19.166651798665|19.073501138091|19.050982785813|19.050982785813|19.050982785813|18.982202663015|18.778996676344|18.778996676344|18.778996676344|18.771662202299|18.679624626836|18.409583380709|-20.268251758326|-20.268251758326|-20.268251758326|-20.268251758326|-20.268251758326|-20.645835299744|-20.831483306105|-20.922758673756|19.112102830302|19.112102830302|19.112102830302|19.112102830302|19.112102830302|19.112102830302|19.112102830302|||||||19.112102830302|19.112102830302|19.112102830302|19.112102830302|19.086292222873|19.086292222873|19.086292222873|18.995325463497|18.90091704603|18.817685069491|18.817685069491|18.817685069491|18.817685069491|18.669650437489|18.556631641537|18.556631641537|18.556631641537|18.556631641537|18.345146158172|-19.869613577218|-19.869613577218|-19.869613577218|-19.869613577218|-19.869613577218|-19.869613577218|-20.031792986493|-20.39754747031|-20.766163864377|-20.961848937409|-21.353720994941|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629|19.708544698629
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||-34.954361792351|-34.954361792351|-34.954361792351|-34.954361792351|-34.954361792351|-34.967624845268|-35.713470448125|-36.201635666543|-36.987928094526|-37.016923685486|-37.016923685486|-37.016923685486|-37.361580711399|-37.441201163436|-38.498557780744|32.963773288879|32.963773288879|32.963773288879|32.963773288879|31.97808089803|28.711755917584|-34.229621883234|-34.229621883234|-34.229621883234||-35.121246969259|-36.21527572424|-36.645623170253|-36.645623170253|-36.645623170253|-36.645623170253|-36.645623170253|-37.501803675092|-37.519228077372|-37.917685736017|-37.917685736017|-37.917685736017|-37.917685736017|-37.917685736017|-37.917685736017|-37.917685736017|-38.111897111861|-38.111897111861|-38.111897111861|-38.197109673783|-39.105675880958|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842||||-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-40.747440798949|-40.747440798949|-40.747440798949|-40.747440798949|-42.603246931119|-42.603246931119|-42.603246931119|-43.444717676422|-44.590241413405|-45.658604283124|||-46.82900263975|-47.279950538262|-47.279950538262|-47.279950538262|-47.842721955626|-48.82302498006|40.782999011933|40.782999011933|40.782999011933|40.782999011933|40.782999011933|40.782999011933|40.782999011933|39.849084733689|39.849084733689|39.849084733689|39.844538448877|38.871174242266|38.871174242266|38.871174242266|38.871174242266|38.871174242266|38.205749302184|37.169761650282|37.169761650282|37.169761650282|37.169761650282|35.958159802527|35.958159802527|35.186036371686|35.186036371686|35.186036371686|34.136709504104|||||||-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-46.928026855314|37.712191554466|37.712191554466|37.712191554466|36.197435560667|33.798316897242|33.798316897242|33.197573279108|-35.907315867961|-35.907315867961|-36.044795506332|-36.639773149329|-37.228356812495|-37.228356812495|-37.228356812495|-37.759702744919|-37.759702744919|-39.571337451358|-41.04259654087|-41.490865866964|-41.490865866964||-41.490865866964|-41.490865866964|-41.490865866964|-42.105960811315|-43.236623301703|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.172881630052|-44.172881630052|-44.172881630052|-44.172881630052|-44.416954827147|-44.416954827147|38.542537371433|38.542537371433|38.542537371433|38.542537371433|38.542537371433|38.542537371433|35.161153652178|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-41.931260419581|-42.346954266996|-42.866616267596|-43.483217231452|-43.483217231452|-43.483217231452|-43.483217231452|-43.483217231452|-44.646350004076|-44.747057704792|-48.111175303841|-50.567684497833|-50.567684497833|-53.55076084137|-55.113068898519|48.598746329894|48.598746329894|48.598746329894|48.598746329894|48.598746329894|||||||48.598746329894|48.598746329894|48.598746329894|46.577495396524|-48.468465891533|-48.468465891533|-48.468465891533|-48.468465891533|-49.257738845274|-50.285266417844|-51.37863108249|-51.858477980246|-52.003959389693|-52.003959389693|-52.003959389693|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-53.432254849787|-56.043063334751|-56.345637124371|-56.345637124371|-56.345637124371|-56.345637124371|-56.689871045543|-56.689871045543|-56.689871045543|-56.689871045543|-56.689871045543|-57.796523010944|-61.066136585578|-63.806816775385|-64.208480951476|-64.208480951476|-64.208480951476|-64.951407446467|-64.951407446467|-64.951407446467|-64.951407446467
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||-3.2294378836645|-3.2294378836645|-3.2743753415228|-3.3120836396881|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.3696544743018|-3.4001716481797|-3.4751908102689|-3.5246563663149|-3.6235070614974|-3.6461189752332|-3.7012432952183|-3.737492563488|-3.7466585660002|-3.7557315720476|-3.7828005843579||-3.7828005843579|-3.7828005843579|-3.8886673906577|-3.9454534616898|-3.9454534616898|3.5040756566897|3.5040756566897|3.5040756566897|3.5040756566897|3.5040756566897|3.5040756566897|3.5040756566897|3.5040756566897|3.4702546628108|3.4702546628108|3.4702546628108|3.3691718348519|3.2229686985033|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426||||3.1948130841426|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|||3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1411384161495|3.1411384161495|3.1411384161495|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|||||||-3.725539365836|-3.725539365836|-3.725539365836|-3.8722658592551|-4.01551341938|-4.01551341938|3.4733217541052|3.4733217541052|3.4733217541052|3.3181353612821|3.0968169419943|-3.5222011459979|-3.5222011459979|-3.5746678525775|-3.6273678402068|-3.6273678402068|-3.7242974550594|-3.7754290171451|-3.7754290171451|-3.7920111780778|-3.7920111780778|-3.8044568836043|-3.8099521199145|-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8270281594433||-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8555868512434|-3.9406521327012|-4.021280143737|-4.0503112718786|-4.092568071388|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.195678885572|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.8349479170143|3.7822571444457|3.7822571444457|3.7822571444457|3.7822571444457|3.7822571444457|3.7822571444457|3.7822571444457|3.7156186463495|3.7156186463495|3.7156186463495|3.7156186463495|3.7156186463495|3.7156186463495|3.6795764633969|3.6458968700395|3.6458968700395|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.094319044536|-4.1175767304563|-4.1278630629804|-4.1726257420939|-4.1879174286968|-4.2194041051549|-4.2194041051549|-4.2648933638116|-4.3576592857065|||||||-4.4251771165731|-4.4285300256812|-4.4622555046173|-4.5736173555688|-4.6212412963792|-4.6375202056415|-4.6375202056415|-4.669466693826|-4.7132960509674|-4.7974025348843|-4.7974025348843|-4.8871139000986|-4.916793499957|-4.9419927978631|-5.0094363053768|-5.0725757761905|-5.0725757761905|-5.1189731937989|-5.2377193970512|-5.2377193970512|-5.2377193970512|-5.2377193970512|-5.2377193970512|-5.2377193970512|-5.2377193970512|-5.245799572714|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.5042432583432|4.486936864705|4.4754855207284|4.4183174031398|4.4147970563197|4.3042823465469
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||-15.019979866391|-15.019979866391|-15.019979866391|-15.019979866391|-15.047259605526|-15.047259605526|-15.073621843258|-15.121635619818|-15.121635619818|-15.121635619818|-15.121635619818|-15.31237241076|-15.525706612605|-15.525706612605|-15.604674219575|-15.693527088658|-15.80836297196|-15.975403321251|-15.99100395095|-16.036670588251|-16.039078552188|-16.3743262897|-16.3743262897|-16.3743262897||-16.3743262897|-16.3743262897|-16.579946077799|-16.579946077799|-16.579946077799|-16.669384732219|-16.701538790567|-16.727069614496|-16.727069614496|-16.727069614496|-16.860076955255|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.754995599939|15.570551412584|15.370057548949|15.110062773436||||14.754670583653|14.754670583653|14.754670583653|14.754670583653|14.324078519529|14.264531514585|14.089808937883|14.089808937883|14.089808937883|14.089808937883|14.089808937883|14.089808937883|14.089808937883|13.868026399379|13.868026399379|13.868026399379|13.868026399379|||13.868026399379|13.786695374124|13.554106276425|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.46211729356|13.403463314069|13.290251797299|13.290251797299|13.290251797299|12.915310734413|12.915310734413|12.551455782411|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|||||||-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|-15.215945336713|-15.943827944214|-16.224252944981|-16.28890746558|-16.28890746558|-16.28890746558|-16.28890746558|-16.28890746558|-16.28890746558|-16.626008229391|14.295256291375|14.295256291375|14.295256291375|14.217414527452|14.217414527452|14.082127629956|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121||13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.850476919706|13.850476919706|13.850476919706|13.850476919706|13.850476919706|13.850476919706|13.850476919706|13.850476919706|13.850476919706|13.785818325934|13.785818325934|13.785818325934|13.785818325934|13.785818325934|13.608131129937|13.590223868929|13.590223868929|13.531914905534|13.320461065488|13.309427326698|13.309427326698|13.309427326698|13.309427326698|13.250538086884|13.250538086884|13.250538086884|13.222264687212|13.14251583593|13.073718770444|13.073718770444|13.073718770444|13.041354691651|13.009838037652|12.550376182312|-13.516177243139|-13.516177243139|-13.516177243139|-13.516177243139|-13.66575221899|-13.789724507628|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|||||||-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.81970047014|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-13.944017020406|-14.308908029333|-14.315453418907|-14.343836926549|-14.503707672854|-14.713564265326|-14.751737661445|-14.767369586368|-14.767369586368|-14.767369586368|-14.924299909163|-14.94255532323|-14.950315752867|-14.950315752867|-15.12479479141|-15.409252853391|-15.409252853391|-15.429169834982|-15.444081261884|-15.444081261884|-15.444081261884
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||-3.9525001136173|-3.9525001136173|-3.9525001136173|-3.9525001136173|-3.9976544428888|-3.9976544428888|-4.0673937851658|-4.0914278061633|-4.0914278061633|-4.0914278061633|-4.0914278061633|-4.0914278061633|-4.0914278061633|-4.1160309084527|-4.1667011190644|-4.1990083215669|-4.1990083215669|-4.1990083215669|-4.1990083215669|-4.1990083215669|-4.1990083215669|-4.2350093521493|-4.2688990608208|-4.2898878538335||-4.3237643201842|-4.3330713995843|-4.3797793398852|-4.3797793398852|-4.3825325447712|-4.4189251218012|-4.426583691192|-4.4300928863688|-4.4554232502184|-4.4554232502184|-4.4654704359066|-4.476078327816|-4.5450868698416|-4.5773186785709|-4.6393441602933|-4.6393441602933|-4.722048936657|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388||||4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3098878719907|4.3098878719907|4.3098878719907|4.3098878719907|4.2876531126876|4.1117937921471|4.1117937921471|4.1083873141188|4.1083873141188|||4.0933793842521|4.0933793842521|4.0148662262191|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|3.9360200608645|3.9360200608645|3.9200645024797|3.9200645024797|3.9200645024797|3.9200645024797|3.9200645024797|3.8856269579486|3.8431237539414|3.8431237539414|3.8431237539414|3.7509314316131|3.7509314316131|3.7509314316131|3.7265906618279|3.5123230269928|3.4775811225595|3.4750900831953|3.4372284826819|3.4372284826819|||||||3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4302537901737|3.3334127941571|-3.6653857209422|-3.6653857209422|-3.790428410872|-3.8765872439899|-3.898430197455|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152||3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6837452191497|3.6837452191497|3.6837452191497|3.6837452191497|3.6837452191497|3.6837452191497|3.6837452191497|3.6837452191497|3.6837452191497|3.6652725425456|3.660181723599|3.660181723599|3.660181723599|3.6474241399813|3.627138060999|3.6048437539552|3.6048437539552|3.6048437539552|3.6048437539552|3.5603819758599|3.4800644481386|3.4800644481386|3.4800644481386|3.462240016044|3.462240016044|-3.6765189097964|-3.6765189097964|-3.6765189097964|-3.6765189097964|-3.6765189097964|-3.7433542991836|-3.7620603403735|-3.8106227010806|-3.8206918206833|-3.8374352816103|-3.8632614616286|-3.8791911913091|-3.8791911913091|-3.8791911913091|-3.8791911913091|||||||-3.8791911913091|-3.8791911913091|-3.8791911913091|-3.8791911913091|-3.8791911913091|-3.8791911913091|-3.9191012993051|-3.9495569881017|-3.9656188814965|-3.9840209847388|-3.9916900005271|-4.022988885236|-4.0264663283557|-4.0264663283557|-4.0264663283557|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0324408989052|-4.0671565511602|-4.1142354560644|-4.1142354560644|-4.1142354560644|-4.1142354560644|-4.1142354560644|-4.1341504336232|3.9416652105275|3.9416652105275|3.9416652105275|3.9416652105275|3.9416652105275|3.9416652105275|3.9416652105275|3.9416652105275|3.926769371929|3.926769371929|3.926769371929|3.926769371929|3.926769371929
07187|100307|/equities/citychamp|SHANGHAICOMP||-1.8881484892217|-1.8881484892217|-1.8881484892217|-1.9146093887584|-1.9467882229771|-1.9686535810856|-1.9915174116032|-1.9915174116032|-1.9915174116032|-1.9915174116032|-1.9915174116032|-1.9918116730104|-1.9918116730104|-1.9927922420602|-1.9927922420602|-2.0475469091315|-2.053290427293|-2.053290427293|-2.053290427293|-2.053290427293|-2.053290427293|-2.053290427293|-2.0575449009356|-2.0889387351073||-2.1049319022008|-2.1115909873455|-2.2139899994498|-2.2561000083956|-2.2884444500641|2.0530063203432|2.0530063203432|2.0530063203432|2.0530063203432|2.0530063203432|2.0530063203432|2.0530063203432|2.0530063203432|2.0247608721817|2.0247608721817|2.0058454077073|1.9303837132264|1.8998708804237|1.8537454030897|1.8447171076565|1.8346856682862|1.8253241855496|1.8253241855496|1.8253241855496|1.8253241855496||||1.7642490818096|1.6530545568017|-1.991056898392|-1.991056898392|-1.991056898392|-2.0045076775956|-2.0066751626253|-2.0457501971192|-2.0808335502354|-2.0891155800956|-2.0891155800956|-2.2267950664778|1.8807200652882|1.8807200652882|1.8807200652882|1.8579699135345|-2.0791071604677|||-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|||||||-2.0791071604677|-2.0791071604677|-2.1578967980752|-2.3626631224828|-2.5196257260858|-2.587917489853|2.2638031596311|2.2638031596311|2.2638031596311|2.2625591086423|-2.5256596925932|-2.5256596925932|-2.5256596925932|-2.6223997145977|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148||-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6659943459323|-2.6899937124044|-2.7423379091312|-2.7423379091312|-2.7553754678357|-2.782792904945|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5441709653543|2.5124121922042|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.671608879817|-2.6754786302857|-2.6754786302857|-2.6754786302857|-2.697198475976|-2.7085538722621|-2.7422820702247|-2.766424525121|-2.7776939342851|-2.790215500023|-2.8191284557471|||||||-2.8449114056146|-2.8449114056146|-2.8665683635645|-2.9067425339942|-2.9252694149288|-2.955854947862|-2.9676166193319|-3.0123517796544|-3.0209464414415|-3.0223623218101|-3.0223623218101|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7102368363088|2.7063743017719|-3.0412046925759|-3.0412046925759|-3.06689410922|-3.1059934509802|-3.1338817425357|-3.1676462963539|-3.2071829658995|-3.2071829658995|-3.2071829658995|-3.2071829658995|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.9382304300523|2.822478160776
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||-13.244037096297|-13.244037096297|-13.244037096297|-13.244037096297|-13.526152549623|-13.729613766007|-14.041237655538|-14.282486190683|-14.328808183214|-14.328808183214|-14.328808183214|-14.590342648318|-14.665380936519|-14.877645419324|-15.19516115529|-15.539981475837|-15.539981475837|-15.539981475837|-15.762076806812|-15.762076806812|-15.762076806812|-15.762076806812|-15.762076806812|-15.762076806812||-16.006195968818|-16.954662687725|-17.469069568256|-17.598411021343|-17.87712296922|-18.524203602339|-18.524203602339|-18.524203602339|-18.524203602339|-19.537447523039|16.333390793357|16.240434418292|-16.880388995047|-16.880388995047|-17.128875862958|-17.128875862958|-17.266754380083|-17.266754380083|-17.266754380083|-17.266754380083|-17.266754380083|-17.266754380083|-17.266754380083|-17.266754380083|-17.266754380083||||-17.276631697306|-17.276631697306|-17.276631697306|-17.276631697306|-17.276631697306|-17.765145946751|-17.972940154882|-18.092711232339|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.48277689844|||-19.10141899221|-19.415177878985|-19.415177878985|-19.415177878985|-19.415177878985|-19.881864504956|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|15.08753103173|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|||||||-19.722415001765|-20.317919775751|-20.317919775751|-22.072689158946|-23.236320397622|-24.495912231082|-24.93156863702|-25.881743976945|-27.600825916257|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.190172355791|20.190172355791|20.190172355791|20.190172355791|20.190172355791|20.190172355791|20.190172355791|19.82908023002|18.738422744829|18.663096537913|18.663096537913|18.663096537913||18.500107675487|16.302897883449|14.391552661297|12.921169411736|12.402966220729|11.190518228602|10.65246645536|-11.570743122448|-11.570743122448|-11.594715267144|-11.800239039485|-11.810821216442|-11.823134759111|-11.830289414688|-11.830289414688|-11.995876739603|-12.053752102434|-12.152780438131|-12.152780438131|-12.267533620934|-12.373926622713|-12.578807229295|-12.734268358331|-12.734268358331|-12.75640935697|-12.906565558004|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-12.935525021247|-13.056139082039|-13.171388341913|-13.171388341913|-13.171388341913|-13.171388341913|-13.249923932122|-13.249923932122|-13.308803968481|-13.468030287959|-13.468030287959|-13.646699934246|-13.898000007473|-14.00417921662|-14.00417921662|-14.00417921662|-14.00417921662|-14.00417921662|-14.00417921662|||||||-14.00417921662|-14.00417921662|-14.00417921662|-14.00417921662|-14.00417921662|-14.00417921662|-14.073244409682|-14.073244409682|-14.073244409682|-14.073244409682|-14.206938510605|-14.418264712966|-14.516960609926|-14.543289914146|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.592074010133|-14.706748959487|-14.822406618028|-14.822406618028|-14.99267402427|-15.02620194008|-15.02620194008|-15.165779405723|-15.427444365154|-15.427444365154|-15.797015631818|-15.797015631818|-15.797015631818|-15.971127788914|-16.014471304507|-16.014471304507|-16.014471304507|-16.014471304507|-16.092745423417|-16.245828602161|-16.469809661801
07189|100894|/equities/zhongchu|SHANGHAICOMP||-5.1024105859639|-5.1024105859639|-5.1024105859639|-5.1024105859639|-5.1024105859639|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1234986817193|-5.1455539901335|-5.2063663702291|-5.2063663702291|-5.2063663702291|-5.2063663702291|-5.2063663702291|-5.2063663702291|-5.239296222294|-5.2675512373057|-5.3178346222867||-5.330371758036|-5.3348575926403|-5.4839883456477|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.1209097653354|5.103232996301|5.0238061155264|5.0238061155264|4.9453399672976|4.9322718267665|4.9322718267665|4.8925239912918||||4.8022489671631|4.7531468785745|4.7531468785745|4.7501629101946|4.7464580728458|4.7464580728458|4.7464580728458|4.7255088702226|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|||4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6667518760404|4.6619467101318|4.6377183156789|4.5676770540889|4.5676770540889|4.5468635131712|4.5220705988005|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|||||||-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.2579288160339|4.6907744613671|4.6907744613671|4.6907744613671|4.6907744613671|4.6047494640377|4.4514701565484|-4.9868593078546|-4.9868593078546|-5.0531768381256|-5.1785299578925|-5.2172557026832|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361||-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3772106170618|-5.3945825168576|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0410421910673|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|4.9860288666194|4.9860288666194|4.9860288666194|4.9744764220389|4.9616352102849|4.9616352102849|4.9616352102849|4.9616352102849|4.9616352102849|4.9341008146218|4.9341008146218|4.9341008146218|4.9341008146218|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1695424250319|-5.217825034322|-5.2875833810056|-5.3178705441383|-5.3425563661438|-5.3425563661438|-5.3738016512308|-5.3738016512308|-5.3738016512308|-5.4431131047577|-5.5240146233605|||||||-5.5327939539007|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.6206645207577|-5.6618492555809|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.7634340855065|-5.8333137767039|-5.8333137767039|-5.8975414332896|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5407867806959|-5.7816428352683
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167||3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167||||3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.8224872893757|3.8224872893757|3.7216523561949|3.5148795472833|3.5148795472833|3.438199492213|3.417999422017|3.4044437799887|3.3867205364267|||3.3867205364267|3.2902451867042|3.2441612873009|3.2090681033589|3.1093401837022|3.1093401837022|3.1093401837022|3.1093401837022|3.1093401837022|3.1093401837022|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0944890690707|3.0622100380684|3.0402333766913|3.0141481989727|3.0118313094097|2.9880204941264|2.9880204941264|2.9880204941264|2.9880204941264|2.9083561527984|2.8509511802215|2.8405013717566|2.8093228150486|2.8093228150486|||||||2.7542476708226|-3.075167801409|-3.075167801409|-3.075167801409|2.7910858413223|2.7910858413223|2.7910858413223|2.7910858413223|2.7910858413223|2.7462065110211|2.6641182777621|-2.8873847520231|-2.8873847520231|-2.928205308636|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742||-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9538218728835|-2.9565702564106|-2.9565702564106|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.9802575255082|-2.9802575255082|-3.0169527955239|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0868257720934|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.127510380712|-3.127510380712|-3.158900406589|-3.1826671126042|-3.2118523388609|-3.2331692675202|-3.2412992030878|-3.2603324552928|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.3345117313679|-3.3548318066142|3.0709073567811|3.0709073567811|||||||3.0709073567811|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0132029337007|2.9924476988137|2.9743863219487|2.9726514412813|2.9703311873633|2.9703311873633|2.9703311873633|2.9543593240322|2.9543593240322|2.8992882517247|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1157260224093|-3.1157260224093|-3.1157260224093|-3.1157260224093|-3.1817200331235|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|-3.1697316731956|-3.1697316731956|-3.1697316731956
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||-10.19062106797|-10.19062106797|-10.19062106797|-10.284578669831|-10.339531859607|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.453675276241|-10.514083763185|-10.580649159819|-10.653455237879|-10.653455237879|-10.846061102034|-10.972236369718|-10.972236369718|-11.083040474376|-11.243377895842|-11.334308857929|-11.552565463396||9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363||||9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|||9.4144924903169|9.2155474848498|9.1339414590983|8.7154906054766|8.7020813670313|8.7020813670313|8.7020813670313|8.7020813670313|8.7020813670313|8.7020813670313|8.6312021377524|8.6196687622026|8.6107428253972|8.5662928296687|8.5662928296687|8.5662928296687|8.5662928296687|8.3697695945768|8.3269657796255|8.2916289640391|8.2624309650501|8.2624309650501|8.2624309650501|8.2624309650501|8.1329390109126|8.1329390109126|8.0087575955733|8.0087575955733|8.0087575955733|7.8194535862203|7.8194535862203|7.8084333267745|7.8084333267745|||||||7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.5684363389379|7.5684363389379|7.5443739388129|7.3908450402566|-8.1746653290415|-8.1746653290415|-8.2557394208537|-8.4191549025229|-8.4696165678955|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182||-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5537963054727|-8.554218201963|-8.639687013988|-8.6635412644063|-8.7244904781618|-8.8349892591148|-8.8527657692862|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2171082365196|8.1278980956785|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.0217208588061|7.928578611208|-8.1309295162188|-8.1309295162188|-8.1309295162188|-8.1309295162188|-8.1309295162188|-8.2204775263454|-8.2989227067278|-8.2989227067278|-8.3938029619109|-8.4104843902833|-8.4104843902833|-8.4104843902833|-8.5127603796065|-8.563622530626|-8.6638103988235|8.1078150048406|||||||8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|7.9959056393472|7.9545134399368|7.9545134399368|7.9005701645694|-8.3977768201509|-8.3977768201509|-8.3977768201509|-8.3977768201509|-8.3977768201509|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||-21.46370349501|-21.46370349501|-21.46370349501|-21.559671037444|-21.899633638339|-21.906815149471|-22.109795254784|-22.465883222241|-22.586337355207|-22.586337355207|-22.928708371664|-23.08177441272|-23.08177441272|-23.08177441272|-23.158637562426|-23.79904179113|-24.385046371011|-24.913940518198|-25.437156245772|-25.656285124425|-26.125872432528|-26.793190650739|-26.959371495882|-26.959371495882||-27.568745746259|-35.325273767714|-35.531476056674|-35.531476056674|-35.531476056674|-35.531476056674|-35.531476056674|-35.992752962751|-36.09472606518|-36.208582431499|-36.283980827004|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012|-36.513959465012||||-36.513959465012|-36.513959465012|-36.513959465012|-37.291146959281|-37.291146959281|-37.291146959281|-37.291146959281|-37.291146959281|-37.291146959281|-37.291146959281|-37.291146959281|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|||31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|31.548108278123|28.776786577268|27.614208181218|27.514676579188|26.857973319899|26.211636047243|26.077373059458|25.821262221035|25.821262221035|25.821262221035|25.821262221035|25.821262221035|25.821262221035|25.821262221035|25.247514676713|24.538904666529|-30.294779146677|-30.294779146677|-30.294779146677|-30.294779146677|||||||-30.294779146677|-30.294779146677|-30.294779146677|-31.265309692495|-33.061454747643|-33.731061589415|-35.027846269801|-36.523162238018|-37.684258446999|-37.684258446999|-37.684258446999|-37.684258446999|-37.684258446999|-39.078619411596|-41.211243765231|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.699219186382|35.550810447676|-38.331758702514|-38.331758702514||-38.331758702514|-38.331758702514|-38.331758702514|-38.728066140543|-39.201184253042|-39.46631884116|-39.46631884116|-39.46631884116|-39.46631884116|-39.487018103269|-39.855020411442|-39.967244130186|-40.235270162216|-40.407431691506|-40.407431691506|-40.738258460736|-40.981397738695|-41.135442432033|-41.282712601144|-41.653012433006|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-41.874583279476|-42.463498547471|-42.463498547471|-42.618408034254|-42.618408034254|-42.618408034254|-43.228784373523|-43.701425767741|-43.858251387103|-44.328058249667|40.241036824877|||||||40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.241036824877|40.108930831149|-44.452893189298|-44.452893189298|-44.452893189298|-44.452893189298|-44.452893189298|-44.452893189298|-44.452893189298|-44.698126981463|-44.698126981463|-44.698126981463|-44.698126981463|-44.698126981463|-44.698126981463|-44.698126981463|-44.698126981463|-45.774584237962|-46.130094996458|-46.585104508936|-46.789705722779|-46.789705722779|-46.789705722779|-46.789705722779|-46.789705722779|-46.789705722779|-46.789705722779|-46.789705722779
07193|101145|/equities/china-cosco|SHANGHAICOMP||-15.431390047515|-16.068766965297|-16.236909145391|-16.236909145391|-16.236909145391|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-17.087054423172|-17.087054423172|-17.087054423172|-18.454504785359||15.470117498548|15.470117498548|15.097907517917|14.687676136767|14.286306585509|14.064405143287|14.064405143287|14.064405143287|14.039894885515|13.544883059898|13.14869475516|13.14869475516|13.14869475516|13.14869475516|13.111693961253|13.111693961253|13.111693961253|13.067437285439|12.889374965049|12.753193795258|12.319659855161|11.814622298649|11.371802585844|11.228669609762|11.067966423804||||10.792740621362|10.730267143022|10.646407445019|10.541008666429|10.383667798571|10.383667798571|10.383667798571|10.365741936954|10.245824673211|10.201820988757|10.201820988757|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|||10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|9.8726286791552|9.7345878175882|9.6417639577816|9.514737588877|||||||9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4208519279221|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.259968535298|-10.299938294563|-10.299938294563|-10.299938294563|-10.299938294563|-10.299938294563|-10.299938294563||-10.299938294563|-10.394931737222|-10.641034752834|-10.681705482258|-10.701895192214|-10.711413457742|-10.711413457742|-10.869348767456|10.025168150601|9.9318537380265|9.6431704788259|9.636299957705|9.6120001098319|9.5394448992063|9.523616816871|9.523616816871|9.523616816871|9.523616816871|9.523616816871|9.5222317467565|9.5222317467565|9.5222317467565|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.936311941211|-9.9413874502822|-9.9413874502822|-9.9413874502822|-9.9413874502822|-9.9413874502822|-9.9413874502822|-9.9413874502822|-9.9413874502822|-9.9413874502822|-10.072097287779|9.6614926870241|||||||9.6614926870241|9.6614926870241|9.6614926870241|9.6614926870241|9.5936950233706|9.5936950233706|9.5437405510598|9.5437405510598|9.5437405510598|9.5437405510598|9.45082239794|9.4503145335666|9.4503145335666|9.4503145335666|9.4503145335666|9.4503145335666|9.4503145335666|9.4503145335666|9.3931275604557|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.8688896627313|-9.9409048874363|-9.9409048874363|-9.9409048874363|-10.04211641232|-10.076316844287|-10.076316844287|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799|-10.165985077799
07194|101124|/equities/china-shipping|SHANGHAICOMP||-2.6982221156594|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953||2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386||||2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.329852514326|2.3212993704971|2.3212993704971|2.3165381068778|2.3165381068778|2.3165381068778|2.3165381068778|2.3165381068778|2.3165381068778|||2.2878201267004|-2.4267152883788|-2.4267152883788|-2.4267152883788|-2.4267152883788|-2.4366238428953|-2.4366238428953|-2.4562487153877|-2.4780541292682|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|||||||-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|2.2338043196937|2.2338043196937|2.2338043196937|2.2338043196937|2.2338043196937|2.2108936821907|2.1554373276994|-2.4134724492441|-2.4134724492441|-2.4516360356422|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183||2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.2811648286805|2.2811648286805|2.278638705575|2.278638705575|2.278638705575|2.278638705575|2.2457096543174|2.224869031445|2.224869031445|2.224869031445|2.224869031445|2.224869031445|2.2201907108402|2.2201907108402|2.2201907108402|2.2028130524246|2.2028130524246|2.2028130524246|2.198681168301|2.1940901859415|2.184569543037|2.184569543037|2.184569543037|2.184569543037|2.184569543037|2.182703827414|2.182703827414|2.182703827414|2.182703827414|2.182703827414|2.182703827414|-2.306956095261|-2.306956095261|-2.306956095261|-2.306956095261|-2.306956095261|-2.3332845312165|-2.3447605881212|-2.3886228439011|-2.4055220444014|-2.4055220444014|-2.414468946171|-2.4282988333175|-2.4353320492052|-2.45473098764|-2.45473098764|||||||-2.4563676914592|-2.4581862512584|-2.47020698293|-2.4824521884206|-2.4849468717843|-2.4874652680387|-2.4874652680387|-2.4905169602489|-2.4939077293713|-2.5004055075836|-2.5004055075836|-2.5004055075836|-2.5004055075836|-2.5004055075836|-2.5004055075836|-2.5160061047023|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5184523203857|-2.5405026121148|-2.565558438302|-2.5689421699221|-2.5689421699221|-2.5689421699221|-2.5689421699221|-2.5791250763518|-2.5791250763518|-2.5791250763518|-2.5857120815389|-2.5857120815389|-2.5857120815389|2.4830976124745|2.4830976124745|2.4830976124745|2.4830976124745|2.4830976124745|2.4830976124745|2.4830976124745|2.4830976124745
07195|100295|/equities/china-ship|SHANGHAICOMP||-15.9047061715|-16.206895116686|-16.331550443304|-16.641166779877|-16.808518830804|-17.088910040886|-17.22148419933|-17.22148419933|-17.22148419933|-17.22148419933|-17.22148419933|-17.22148419933|-17.423870951119|-17.737634453711|-17.914593097829|-18.102426429049|-18.102426429049|-18.102426429049|-18.234363180019|-18.452069447678|16.338810752248|16.338810752248|16.338810752248|16.338810752248||16.338810752248|16.338810752248|16.338810752248|16.338810752248|16.338810752248|16.338810752248|16.338810752248|16.165899619367|16.144888728754|15.822098884203|15.818995604781|15.818995604781|15.818995604781|15.818995604781|15.818995604781|15.818995604781|15.818995604781|15.818995604781|15.722772741613|15.415859275722|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657||||15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|||15.345937749657|14.994376205639|14.883195372904|14.503189546292|14.503189546292|14.503189546292|14.503189546292|14.434246389003|14.434246389003|14.147496161562|13.848328468647|13.770365314844|13.08596116212|13.002605138884|13.002605138884|13.002605138884|13.002605138884|13.002605138884|12.984005224557|12.850561631886|12.803957370882|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.381151878231|12.004057631883|||||||-13.946245113146|-13.946245113146|-13.946245113146|-14.019160764231|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.16979137051|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.584924004466|11.485325824737||11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|-12.768236335577|-12.768236335577|-12.768236335577|-12.833040644131|-13.060600520728|-13.382333810195|-13.499260327401|-13.631955355607|-13.781061616433|-13.907846149352|-14.103162960373|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.871587084867|12.718118912914|12.718118912914|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.121702205366|-14.272446962668|12.880926700578|12.880926700578|||||||12.880926700578|12.880926700578|12.880926700578|12.794362805668|12.555958931517|-13.845669769766|-13.845669769766|-13.845669769766|-13.845669769766|-13.959037003108|-13.959037003108|-13.985040754287|-14.17551592769|-14.17551592769|-14.17551592769|-14.313906605395|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|12.703383928985|12.703383928985
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||-6.5339994071422|-6.579443520804|-6.5894562262999|-6.5894562262999|-6.5894562262999|-6.6665951007438|-6.6665951007438|-6.6665951007438|-6.6665951007438|-6.6665951007438|-6.6665951007438|-6.6665951007438|-6.6901057554431|-6.8017840466176|-6.8830934190391|-6.9437536788401|-6.9437536788401|-6.9437536788401|-6.9437536788401|-6.9437536788401|-7.0480597364039|-7.1472884932194|6.2750774419965|6.2750774419965||6.2750774419965|6.161197189563|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.1027546665224|6.0202832510242|6.0025368322012|5.9255961167677|5.7842031407292|5.7842031407292|5.7842031407292||||5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.6991143676898|5.6140160266184|5.5347857063234|5.5347857063234|5.5347857063234|5.5347857063234|||5.5192061867119|5.4846737347047|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.3756914999106|5.3418794369276|5.1576439512632|5.0563906842819|5.0563906842819|5.0563906842819|4.9709897763587|4.9566554766073|4.9301726002576|4.9174138858453|4.8821264455204|4.8559328110804|4.8559328110804|4.8559328110804|4.8559328110804|4.8559328110804|4.8559328110804|4.8438140586339|-5.4285898369311|-5.4285898369311|-5.4285898369311|||||||-5.4285898369311|-5.4285898369311|-5.4285898369311|-5.4285898369311|4.9998323650866|4.9998323650866|4.9998323650866|4.9998323650866|4.9998323650866|4.9614804554548|-5.4284494913374|-5.4284494913374|-5.4284494913374|-5.4871659319439|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083||5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|4.9951650903901|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.9822980640245|4.978664344981|4.9240714647535|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.2606696414401|-5.3240773200381|-5.3984193271386|-5.4921324458373|-5.5213339093634|-5.5213339093634|-5.5213339093634|-5.5320375764049|-5.5355973865894|-5.6110460257698|-5.6110460257698|||||||-5.6110460257698|-5.6261623409246|-5.6529582371154|-5.6723503859661|-5.6723503859661|-5.6723503859661|-5.6942781377525|-5.7112078402625|-5.7112078402625|-5.7153183646392|-5.7153183646392|-5.7686027974492|-5.7686027974492|-5.7851142850856|-5.8573490477646|-5.9220546458656|-6.0395048431218|-6.1705897170085|-6.1705897170085|-6.1705897170085|-6.1758401802853|-6.1758401802853|-6.1758401802853|-6.1758401802853|-6.1758401802853|-6.2548223526031|-6.2620250682864|-6.338916696976|-6.4254755590492|-6.4254755590492|-6.4254755590492|-6.4960839587377|-6.5517879705947|-6.5517879705947|-6.5517879705947|-6.5517879705947|-6.5517879705947|-6.6419868448622|-6.6999682462261|-6.6999682462261|-6.6999682462261|-6.6999682462261|-6.6999682462261|-6.6999682462261|-6.6999682462261
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||-6.7855203994414|-6.7855203994414|-6.9666894153644|-7.2996550352363|-7.4262831510204|-7.4869813721598|-7.5731138058835|-7.5731138058835|-7.5731138058835|-7.5731138058835|-7.5731138058835|-7.5731138058835|-7.5731138058835|-7.5731138058835|-7.6384598754439|-7.7449553567605|-7.8232838134453|-7.897885973028|-7.897885973028|-7.897885973028|-7.899784772011|-7.899784772011|-7.899784772011|-7.899784772011||-7.899784772011|-7.899784772011|-8.0975385688105|-8.2517096226259|-8.4607885882638|-8.653434544404|-8.653434544404|-8.653434544404|-8.7121490169451|-8.750165666572|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358||||-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|8.0558001032394|8.0558001032394|8.0558001032394|8.0558001032394|8.0558001032394|8.0558001032394|||8.0558001032394|8.0558001032394|7.8764448685692|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|||||||-8.6559155159886|-8.6559155159886|-8.9721283574563|-9.6423650206969|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-10.067664185661|-10.291293611679|-10.466992367808|-10.742769600621|-10.886410264694|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183||-10.917520707183|-10.917520707183|-10.948911712493|-11.189902091386|-11.56433558504|-11.764816602515|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508|9.6342731941176|9.56568371258|9.56568371258|9.56568371258|9.4389346520463|9.4389346520463|9.4389346520463|9.4104830865904|9.3188705582137|9.2804113647138|9.2593460370871|9.2576065383324|9.2251184077141|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.1929825011388|9.0471394787472|9.0471394787472|-9.8826054513404|-9.8826054513404|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|||||||9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.2982212339188|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1228539254699|9.1170601079237|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9465532397768|8.9183921919422|8.9078152857468|8.9078152857468
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||26.35367453417|26.35367453417|26.187415682837|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756||25.622075086756|25.622075086756|25.622075086756|25.28952694593|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121||||24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|||24.580382000117|24.298758545085|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|23.834347845295|23.834347845295|23.834347845295|23.834347845295|23.834347845295|23.69038658802|22.862651938248|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|||||||-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|22.658728037415|22.658728037415|22.658728037415|22.658728037415|22.658728037415|22.547476355828|21.79830706627|-25.099066015737|-25.099066015737|-25.575072549732|-26.037621043532|-26.037621043532|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274||23.331499228415|23.331499228415|23.331499228415|23.331499228415|23.331499228415|23.293331925005|22.847570379981|22.847570379981|22.723575896354|22.723575896354|22.723575896354|22.723575896354|22.650587481152|22.650587481152|22.356230681356|22.356230681356|22.356230681356|22.356230681356|22.356230681356|22.356230681356|22.14281694734|22.14281694734|22.125971796269|22.125971796269|22.125971796269|22.125971796269|22.125971796269|22.125971796269|22.125971796269|21.899187284742|-23.905585046612|-23.905585046612|-23.905585046612|-23.905585046612|-23.905585046612|-23.905585046612|-24.130697961975|-24.130697961975|-24.130697961975|-24.130697961975|-24.130697961975|-24.130697961975|-24.268409416339|-24.268409416339|-24.268409416339|-24.268409416339|-24.268409416339|-24.428036539228|-24.428036539228|-24.761151358453|-25.124057183628|-25.454508448049|-25.620986588488|-25.620986588488|-25.620986588488|-25.620986588488|-25.620986588488|-25.620986588488|-25.620986588488|-25.620986588488|||||||-25.620986588488|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-25.805177268504|-26.14353037887|-26.561146005581|-26.747939357703|-26.799697789561|-26.799697789561|-26.799697789561|-26.930219766179|-27.176355384764|-27.276505177746|-27.465005443637|-27.718216611211|-27.718216611211|-28.000240751179|-28.185822853415|-28.582579702104|-28.625644677177|-29.218494513846|26.773629532598|26.773629532598|26.773629532598
07200|100315|/equities/cssc-steel|SHANGHAICOMP||-13.601675876067|-13.601675876067|-13.601675876067|-13.690750952215|-13.91305703107|-14.088396855896|-14.328793697232|-14.328793697232|-14.328793697232|-14.328793697232|-14.328793697232|-14.328793697232|-14.328793697232|-14.328793697232|-14.726993433496|-14.849437201311|-15.129788948477|-15.129788948477|-15.129788948477|-15.129788948477|-15.210321030552|-15.424902909987|-15.424902909987|-15.463780926326||-15.656423249354|-15.749359146876|-15.899208959879|-15.899208959879|-16.318009942705|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479||||15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|14.826612152184|-16.951265711772|-16.951265711772|-16.951265711772|-16.951265711772|-16.951265711772|-17.007056624786|-17.007056624786|-17.180648336569|-17.180648336569|||-17.180648336569|-17.180648336569|-17.180648336569|-17.180648336569|-17.180648336569|-17.254609383654|15.726622996072|15.726622996072|15.726622996072|15.726622996072|15.679764070929|15.679764070929|15.679764070929|15.549344759838|15.549344759838|15.549344759838|15.549344759838|15.446819964386|15.446819964386|15.446819964386|15.446819964386|15.446819964386|15.446819964386|15.210910045811|14.625445768799|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|||||||-17.493625202277|-17.493625202277|-17.493625202277|-17.501250362505|15.113257918719|15.113257918719|15.113257918719|15.113257918719|15.113257918719|14.770841106181|14.142046275409|-16.906918560684|-16.906918560684|-17.362131899397|-17.723618988393|-17.723618988393|-18.404576836028|-18.665085432704|-18.892424618005|-18.892424618005|-18.892424618005|-18.892424618005|-19.337137684556|-19.831820471786|17.416060944204|17.416060944204|17.416060944204|17.416060944204||17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.34816377031|17.34816377031|17.189946521172|17.189946521172|17.189946521172|17.189946521172|17.044384281778|16.090427602821|-18.715081305975|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-19.026404007955|-19.026404007955|-19.221560487796|-19.373401440568|-19.648223971203|-19.893581601067|-20.063424556436|-20.223249083296|-20.51749836685|-20.748332624984|-20.864813731061|-21.088126100817|-21.19916851643|||||||-21.19916851643|-21.282252325492|-21.282252325492|-21.282252325492|-21.282252325492|-21.287501774317|-21.388890754388|-21.660990303541|-21.694989171056|-22.075788880606|-22.075788880606|-22.269041476492|-22.269041476492|-22.269041476492|-22.269041476492|-22.630601708364|-22.752335778289|-23.068196685298|-23.068196685298|-23.068196685298|-23.079974515184|-23.079974515184|-23.079974515184|-23.079974515184|-23.079974515184|-23.618859669615|-23.986511333176|-24.12171790447|-24.12171790447|-24.12171790447|-24.12171790447|-24.188576034331|-24.523180942505|-24.523180942505|-24.743534278836|-25.171150313446|-25.179055437589|-25.584506177399|-25.970562987298|-26.096736860242|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001
07201|101161|/equities/cts-logistics|SHANGHAICOMP||-5.9671326532908|-5.9671326532908|-5.9671326532908|-5.9671326532908|-6.0612584633902|-6.1369539944414|-6.1632822319406|-6.2014022604615|-6.2014022604615|-6.2014022604615|-6.2264375237727|-6.2264375237727|-6.2264375237727|-6.2264375237727|-6.321597234861|-6.3689967972879|-6.455552165469|-6.5217725278371|-6.5217725278371|-6.5217725278371|-6.5964137449787|-6.7082376893942|-6.7997082269395|-6.8196758998991||-6.9135287087891|-6.9666984922062|-7.1296650973041|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.3947362496561|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721||||-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|||-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.2012986635585|-7.2669985267211|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.4973839552751|6.28831356047|-7.5919428185691|-7.5919428185691|-7.5919428185691|||||||-7.5919428185691|-7.5919428185691|-7.5919428185691|-7.5919428185691|-7.8071585580232|-8.050176188297|6.8704250152187|6.8704250152187|6.8704250152187|6.8704250152187|6.8115833131557|6.4817589751091|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332||-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.7851112384064|-7.8856791675601|-8.0257546836043|-8.0902829097271|-8.2769809482893|-8.3922010261042|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.5750635578859|7.2561814470014|7.0540905443519|6.8773227497041|6.7635740551347|6.7635740551347|6.7635740551347|6.7635740551347|6.7635740551347|6.7635740551347|6.7349873172522|6.7349873172522|6.7349873172522|6.7349873172522|6.7344302984609|6.642700364472|6.6227538795361|6.6227538795361|6.6227538795361|6.6227538795361|6.6058375803507|6.5981361276709|6.5981361276709|6.5981361276709|6.5981361276709|6.5981361276709|6.5981361276709|6.5890571667337|6.5890571667337|-7.0813206883361|-7.0813206883361|-7.0813206883361|-7.0813206883361|-7.1386898062947|-7.2452107030289|-7.2741229885305|-7.3468033333051|-7.3698187074823|-7.3698187074823|-7.4553541300211|-7.4798380663565|||||||-7.5365901025935|-7.5365901025935|-7.568989148052|-7.6822102227824|-7.7157890707273|-7.7747657464631|-7.8002949739703|-7.8719945776472|-7.9727716300233|-8.028079678984|-8.0911996920589|-8.1991107286881|-8.2101231749268|-8.2120655504533|-8.2120655504533|-8.2406283448877|-8.3112533965312|-8.4647262271469|-8.5241064858811|-8.5241064858811|-8.6462293810731|-9.224143949602|-9.4050598656008|-9.4050598656008|-9.4050598656008|-9.6134007192853|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|9.0237859619867|8.9908729541315|8.9598584161879|-9.4264470346957
07202|100836|/equities/songliao-auto|SHANGHAICOMP||-1.6174809577154|-1.6174809577154|-1.6174809577154|-1.6174809577154|-1.6766455374478|-1.6998781218855|-1.6998781218855|-1.6998781218855|-1.6998781218855|-1.6998781218855|-1.6998781218855|-1.6998781218855|-1.6998781218855|-1.7654201205934|-1.8054668501974|-1.8675759706845|-1.8675759706845|-1.8675759706845|-1.8675759706845|-1.8675759706845|-1.8675759706845|-1.8675759706845|-1.8675759706845|-1.8675759706845||-1.878417727456|-1.9204641548633|-1.9699602157804|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-1.9713793151272|-2.079865931658|-2.1556377780878|-2.1556377780878|-2.1556377780878|-2.1556377780878||||-2.1607086142394|-2.279676260826||-2.4118625016974|-2.5026249987071|-2.5612499892916|-2.6836110088788|-2.8423455527052|-2.8648092955994|-2.8648092955994|-2.9081213971694|-3.0183696884622|-3.0183696884622|-3.0183696884622|-3.0365218474589|2.3068131942778|2.3068131942778|||2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.204236946639|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|1.9051355248383|1.7629284070257|1.6754760395955|1.4349733073922|1.3894158721909|1.3894158721909|1.3894158721909|1.3894158721909|1.1976842881293|1.0174269412459|-1.6169593009601|-1.6169593009601|-1.6169593009601|||||||-1.6169593009601|-1.6377325690731|-1.7619250854899|-1.8532500753855|-2.008055701306|-2.1756174061591|-2.3551304841367|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.6141833390383|-2.6636214405407|-2.6636214405407|-2.7529127895953|-2.7960141301289|-2.8483490679148|-2.9037211706774|-2.9430235282731|-2.9733594938729|-3.0403203253655|-3.0403203253655|-3.110911581771|-3.1426794770211|-3.1957548992335|-3.2251912449245||-3.2251912449245|-3.2307680287233|-3.2813757973431|-3.2813757973431|-3.2813757973431|-3.632639668332|-3.6534886205047|-3.7183208160765|-3.8981341712085|-4.1107045801047|3.4387729362037|3.4387729362037|3.4387729362037|3.3375254952671|2.7900282104547|2.7222535565755|2.4925039030073|2.0811154552033|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0743708757038|2.0743708757038|2.0554120835856|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0031976259882|1.9995919557503|1.9995919557503|1.9995919557503|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1584070002709|-2.1893410986965|-2.2131567736803|-2.2201742088727|-2.2307492534244|||||||-2.2369435407414|-2.2370906481642|-2.2370906481642|-2.2429430442117|-2.2429430442117|-2.2429430442117|-2.2520902135788|-2.2520902135788|-2.2520902135788|-2.2520902135788|-2.2623223837678|-2.2898026767113|-2.2958918614231|-2.2976575077731|-2.3068416053673|-2.3446193014424|-2.3446193014424|-2.3595769973641|-2.3662061877757|-2.3662061877757|-2.386340201752|-2.3985279485381|-2.3985279485381|-2.3985279485381|-2.3985279485381|-2.3985279485381|-2.3985279485381|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||-11.212267283925|-11.212267283925|-11.212267283925|-11.429185845597|-11.578539930166|-11.732267046837|-11.939740976656|-12.072489721868|-12.204340497118|-12.204340497118|-12.204340497118|-12.204340497118|-12.204340497118|-12.204340497118|-12.445377976211|-12.982087354431|-13.053430005985|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834||-13.130547338834|-13.500052352868|-13.805614255228|-13.9734600102|-14.273289048572|12.566094898944|12.566094898944|12.566094898944|12.566094898944|12.566094898944|12.566094898944|12.566094898944|11.695105684869|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607||||-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.767398617103|-13.36488731419|-13.724874740562|-13.853193660269|-13.861384034661|-13.861384034661|-13.861384034661|||-14.21764863918|-14.29127660272|-14.3214523998|-14.3214523998|-14.476614127236|-14.724015379038|13.024541097308|13.024541097308|13.024541097308|13.024541097308|13.024541097308|12.976156717566|12.721840600203|12.670103913896|12.670103913896|12.670103913896|12.62233790463|12.413153267633|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|||||||-14.357881573251|-14.357881573251|-14.357881573251|-14.701534725351|-15.533927468374|-15.88342895517|-15.88342895517|-16.436588022546|-17.681764361412|-18.468627396724|-18.500141240382|-18.532934772994|-18.76492708262|-19.240474362464|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267||16.027071694458|13.543719630419|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.605105042459|-15.645116885505|-15.929573889134|-15.971264309791|-15.971264309791|-16.072301087443|-16.072301087443|-16.138026414173|-16.138026414173|-16.322806978509|-16.380340894378|-16.457600788184|-16.496778810364|-16.759754379968|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.795388945417|15.512098904535|15.43122103047|15.30342177785|15.30342177785|15.1410240535|15.065581573829|14.862312755965|-16.182062113743|-16.182062113743|-16.182062113743|-16.182062113743|-16.182062113743|-16.182062113743|-16.182062113743|-16.225508987733|-16.225508987733|-16.348898211926|-16.667109321455|-16.709565929682|-16.990073844361|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|||||||15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.902765514167|15.884604885689|-17.743838980164|-17.743838980164|-17.743838980164|-17.743838980164|-17.743838980164|-17.743838980164|-17.743838980164|-17.915376665819|-17.920973780673|-18.239971164113|-18.533856289525|-18.738772442482|-18.738772442482|-18.811414032669|-19.005460400815|-19.250510687557|-19.779456556867|-20.101798197162|-20.101798197162|-20.380331512438|-20.540251721822|-20.540251721822|-20.540251721822|-20.540251721822|-20.719725491695|-20.768426032337|-20.768426032337
07204|100504|/equities/daheng-tech|SHANGHAICOMP||-6.9114225458404|-6.9114225458404|-6.9114225458404|-6.9114225458404|-7.0154696384293|-7.0249661250493|-7.0316448672609|-7.0316448672609|-7.0316448672609|-7.0316448672609|-7.0316448672609|-7.0316448672609|-7.0316448672609|-7.0316448672609|-7.177382917757|-7.3532035301738|-7.4212708394514|-7.4212708394514|-7.4212708394514|-7.4212708394514|-7.4212708394514|-7.4212708394514|-7.4212708394514|-7.4212708394514||-7.4212708394514|-7.4719676089271|-7.5821860975672|-7.6585400840364|-7.8449520478144|-7.8449520478144|-7.8449520478144|-7.9427246130721|-7.9716969612224|-7.9716969612224|-8.1402189337526|-8.3263544333549|-8.3992828277053|-8.4975365695359|-8.5598374481721|-8.5598374481721|-8.5598374481721|-8.5653748110183|-8.6304163221129|-8.7293514679547|-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138||||-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138|-8.8914517265133|-8.8914517265133|-9.0334653560104|-9.0334653560104|-9.0334653560104|-9.0334653560104|-9.5338505576918|-9.8367905232727|-9.8367905232727|-9.9492119256456|-10.012405705077|-10.012405705077|||-10.012405705077|-10.012405705077|-10.012405705077|-10.012405705077|-10.018776834621|-10.018776834621|8.7745476000617|8.7745476000617|8.7745476000617|8.6122754672181|8.4171910760594|8.4171910760594|8.1452125440915|7.88407792984|7.88407792984|7.88407792984|7.6339754521686|7.3638613952353|7.3542734621427|7.3542734621427|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.0561007553809|6.681222974644|6.2708035700695|-8.0190510717205|-8.0190510717205|-8.0190510717205|||||||-8.0190510717205|-8.0190510717205|-8.1206123527743|-8.9006804290588|-9.3874228070373|-9.4788029801177|-10.027558765072|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.743296096382|-11.062551336881|-11.121724267135|-11.450248925034|-11.546942993606|-11.706603682267|-11.875670658468|-11.880189245408|-11.915765728626|-12.202517948849|-12.278352960727|-12.453726115913|-12.465151294536|-12.465151294536|-12.465151294536||-12.465151294536|-12.465151294536|-12.465151294536|-12.465151294536|-12.685168196169|-13.087409153479|-13.094343917124|-13.307048762896|-13.46449821642|-13.816109373072|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.509705040736|11.509705040736|11.256983165271|11.256983165271|11.256983165271|11.256983165271|10.34775864231|10.102542054352|10.102542054352|9.9994909362622|9.8816567081685|9.858637075103|9.858637075103|9.858637075103|9.7501526193229|9.6412805800535|9.4055534806128|9.4055534806128|9.4055534806128|9.4055534806128|9.3080288763247|9.3080288763247|9.0505872165056|-10.143967473282|-10.143967473282|-10.143967473282|-10.492186479848|-10.624811118931|-10.624811118931|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|||||||9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.7264700456085|9.705522171173|9.6357677438052|9.6357677438052|9.6314083711076|-10.34605118434|-10.34605118434|-10.34605118434|-10.34605118434|-10.34605118434|-10.34605118434|-10.34605118434|-10.34605118434|-10.610612516054|-10.742902787138|-10.758225263941|-10.775805806438|-10.871451642028|-10.898834839917|-10.990927209961|-11.088252639889|-11.103057967424|10.466400082417|10.466400082417|10.466400082417|10.466400082417|10.466400082417|10.466400082417|-11.273922756169|-11.273922756169|-11.273922756169|-11.273922756169|-11.273922756169
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||-4.7110820779757|-4.7110820779757|-4.7110820779757|-4.7684244060468|-4.8726940313922|-4.8785489576775|-4.9930864254316|-4.9930864254316|-4.9930864254316|-4.9930864254316|-5.0702877691629|-5.0702877691629|-5.0702877691629|-5.0702877691629|-5.0979480629647|-5.0979480629647|-5.1971643904276|-5.2838261786239|-5.2838261786239|-5.2838261786239|-5.3509180218133|-5.4108376721037|-5.4108376721037|-5.4108376721037||-5.4108376721037|-5.4108376721037|-5.6009308739385|-5.8032563973225|-5.860667236651|-5.860667236651|-5.860667236651|-5.9362969221948|-6.0569965378309|-6.1227740729147|-6.20974892646|-6.2708324223749|-6.4181471168986|-6.4729411933148|-6.569934696326|-6.5767552206836|-6.5767552206836|-6.5767552206836|-6.7147278862885|-6.8930312348396|-7.2339236684409|-7.3015815889136|-7.3578786422314|-7.3578786422314|-7.3698652904897||||-7.4220726403559|-7.5316945752201|-7.5316945752201|-7.8629938188193|-7.9916598336561|-8.1435108997936|-8.2068050476308|-8.2068050476308|-8.2068050476308|-8.2068050476308|6.282151106172|6.282151106172|6.282151106172|6.282151106172|6.282151106172|6.282151106172|6.282151106172|||6.0630879823725|6.0630879823725|5.8178756440525|5.5531951812511|5.3428949019062|5.3428949019062|5.1921194337669|5.1921194337669|5.1921194337669|5.0239749247722|5.0239749247722|4.8088608113585|4.6020674537352|4.5067413990952|4.4977674152205|4.4977674152205|4.4180747299006|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|-5.2163860769711|-5.2163860769711|-5.2163860769711|-5.2163860769711|-5.2163860769711|-5.2163860769711|||||||-5.2163860769711|-5.2163860769711|-5.2226513460435|-5.5246126204903|-5.7701250745384|-5.8395836037097|-6.1356484008826|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.4325527296657|-6.6176575979326|-6.6176575979326|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.748766006477||-6.6287280490531|-6.6287280490531|-6.6287280490531|-6.6287280490531|-6.6846977792993|-6.8624419727607|-6.9243801742442|-7.1404224137076|-7.1676917583422|-7.2952128285254|-7.4302365375983|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.3754241056611|6.3754241056611|6.3754241056611|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.1469542011483|-7.1469542011483|-7.1469542011483|-7.2927269653991|-7.4580300601009|-7.6228112679592|-7.6264568414811|-7.739951911516|-7.8438353968406|-7.977595165123|-8.1851056447177|-8.3528950866228|-8.5826612772948|||||||-8.8141497876917|-8.8141497876917|-8.8182777358064|-8.8182777358064|-8.8182777358064|-8.8780865087519|-8.9764032322695|-8.9764032322695|-9.0860034843871|-9.2544483234032|-9.4767672688703|-9.4767672688703|-9.4767672688703|-9.4767672688703|-9.9314077331998|-10.28989775472|-10.538219587594|8.6952456393982|8.6952456393982|8.6952456393982|8.6952456393982|8.6952456393982|8.6952456393982|8.6419398430481|8.0988216536458|6.7103572837971|6.2715082690078|5.8572311186082|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||-2.8398963562584|-2.8398963562584|-2.8643292312198|-2.9875880087275|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.1565632897614|-3.2606257551245|-3.2690285966719|-3.4155872978463|-3.6362081277916|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226||-3.7772016937908|-3.8668908206816|-4.06210093677|-4.090667819314|-4.3285197806941|-4.5911330991969|-4.7407034430222|-4.9963371393103|-5.2642634309021|-5.4506016128467|-5.4506016128467|-5.4506016128467|-5.5884462587487|-5.9293845221347|-6.2615384310424|-6.59337615635|-6.7312049618719|-6.7312049618719|-6.7380057696234|-7.098895272031|-7.4765501115218|-7.8783891569128|-8.298210131962|-8.7435667645478|-9.215074129849||||-9.7134159626224|-10.232684142243||-10.366955503577|-10.366955503577|-10.394261757369|-10.394261757369|-10.394261757369|-10.394261757369|-10.394261757369|-10.394261757369|-11.27695779429|-12.225508685754|-12.636163122821|-12.636163122821|-12.636163122821|-12.636163122821|||-13.2824038216|-14.256559710649|-14.382844082678|-14.607615449719|-14.607615449719|-14.607615449719|-14.607615449719|12.85172849126|12.85172849126|12.85172849126|11.82192055856|10.327689299703|9.071320994828|8.392023598854|7.8533592618221|6.704844147708|5.9964934794395|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9359319860703|5.6843684177671|-7.5403662000349|-7.5403662000349|-7.5403662000349|-7.5403662000349|||||||-7.5403662000349|-7.9126293432106|-8.2175672980726|-8.2175672980726|-8.8950746294061|-9.6145273575297|-10.386141605853|-11.331029425525|-11.331029425525|-11.331029425525|-11.331029425525|-11.331029425525|-11.331029425525|-11.927810415585|-12.323678053043|-12.5224203408|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021||11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.011604629911|11.011604629911|11.011604629911|11.011604629911|11.011604629911|10.951227226696|10.772440716614|10.772440716614|10.729934424151|10.411038259653|10.320540939323|10.320540939323|10.314490144509|10.273288314026|10.273288314026|10.273288314026|10.273288314026|10.106987123667|10.032763619091|9.8964043136718|9.8822890500819|9.8822890500819|9.669765655707|9.3769616468203|-10.954487436756|-10.954487436756|-10.954487436756|-10.954487436756|-10.954487436756|-11.23609730242|-11.565663088674|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|||||||-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-11.971056103148|-12.36450685333|-12.370563176725|-12.752847622339|-13.204070842933|10.930339545248|10.930339545248|10.930339545248|10.930339545248|10.930339545248|10.930339545248|10.930339545248|10.930339545248|10.930339545248|10.460251157791|10.460251157791|10.460251157791|10.460251157791|10.460251157791|10.460251157791|10.460251157791|10.460251157791|10.460251157791
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||-12.894719304228|-12.894719304228|-12.894719304228|-12.894719304228|-12.894719304228|-12.97171635597|-12.97171635597|-12.97171635597|-12.97171635597|-12.97171635597|-12.97171635597|-12.97171635597|-12.97171635597|-12.97171635597|-13.305796304997|-13.351995803313|-13.600550865019|-13.696214673514|-13.696214673514|-13.696214673514|-13.696214673514|-13.696214673514|-13.696214673514|-13.696214673514||-13.696214673514|-14.045238333272|-14.362487083593|-14.620243201584|-14.620243201584|-14.620243201584|-15.248686245117|15.520919610391|15.520919610391|15.520919610391|15.520919610391|15.520919610391|15.368244278574|15.036937197209|14.203820078638|13.399799763127|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065||||-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|-15.365724851065|13.127650327877|13.127650327877|13.127650327877|13.127650327877|13.127650327877|13.127650327877|||13.127650327877|13.127650327877|12.492945056708|12.424068770219|12.424068770219|12.424068770219|12.424068770219|12.424068770219|12.424068770219|11.774520540027|11.598912026913|11.46101355821|11.056126385597|10.875094279424|10.875094279424|10.598437954734|10.045486637564|9.9849854008041|9.5149834438256|9.1983145921419|8.8947941163061|8.8253271159064|8.6953630509786|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|-10.216188186716|||||||-10.216188186716|-10.216188186716|-10.354098022328|-11.170664138646|9.0863833386652|9.0863833386652|9.0863833386652|9.0863833386652|9.0863833386652|-10.465243821719|-10.465243821719|-10.465243821719|-10.465243821719|-10.896937376237|-11.104737565812|-11.104737565812|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342|-11.261896220342||-11.261896220342|-11.442341246595|-11.442341246595|-11.565934938843|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.725029488731|10.682077413953|10.682077413953|10.682077413953|10.677132213749|10.677132213749|10.672323972401|10.672323972401|10.648635893729|10.648635893729|10.648635893729|10.648635893729|10.648635893729|10.648635893729|10.622574736634|10.622574736634|10.605638850573|10.460154547563|10.124060328659|10.100067650672|9.7300748156129|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.590843440644|-10.799825617066|10.037714409279|10.037714409279|10.037714409279|10.037714409279|10.037714409279|10.037714409279|10.037714409279|10.037714409279|10.037714409279|||||||10.037714409279|10.037714409279|10.037714409279|10.037714409279|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9576317996173|9.9207022687229|-10.961288538827|-10.961288538827|-10.961288538827|-10.961288538827|-10.961288538827|-10.961288538827|-10.961288538827|-10.961288538827|-11.036431779744|-11.119924269652|-11.205471368339|-11.235574975247|-11.235574975247|-11.235574975247|-11.235574975247|-11.390639003377|-11.395709709173|-11.421989055662|10.627067163468|10.627067163468|10.627067163468|10.627067163468|10.627067163468|10.627067163468|10.627067163468|10.627067163468|10.627067163468|10.627067163468
07208|101125|/equities/dalian-port|SHANGHAICOMP||-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3418248065281|-1.3609164432208|-1.382129432484|-1.3922077555069|-1.3922077555069|-1.3922077555069|-1.3922077555069|-1.3922077555069|-1.3933213808313|-1.3933213808313||-1.3933213808313|-1.3933213808313|-1.403915248802|-1.403915248802|-1.4326836118993|-1.4529817777537|-1.458313089572|-1.4670145444987|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.392829522786|1.3875883522932|1.3826053552547|1.3826053552547|1.3826053552547|1.3826053552547||||1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|||1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.3666290903888|1.3639152459922|1.3639152459922|1.3639152459922|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|||||||1.3562075301112|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3187502979224|-1.4311793422577|-1.4311793422577|-1.4311793422577|-1.4429770416548|-1.4644189219266|-1.4760210227734|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.493630587548|-1.4941987179406|-1.4941987179406|-1.4941987179406|-1.4941987179406|-1.4941987179406||-1.4941987179406|-1.4941987179406|-1.4941987179406|-1.5057763681023|-1.5103070719605|-1.5179099604383|-1.5179099604383|-1.5300122893022|-1.5300122893022|-1.5339025431393|-1.5360028272998|-1.5384267368382|-1.5384267368382|-1.5384267368382|-1.5384267368382|-1.5384267368382|-1.5384267368382|-1.5384267368382|-1.5471408144706|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5471797871337|-1.5757552967851|-1.5897281022408|-1.5996978913786|-1.6079976597364|-1.6100588216379|-1.6100588216379|-1.6123371568502|-1.6123371568502|-1.6123371568502|-1.6203746825656|-1.6304162707815|||||||-1.6304624905067|-1.6339042770369|-1.6339042770369|-1.6343380530127|-1.6348200263191|-1.645355602283|-1.6473465105071|-1.6473465105071|-1.6473465105071|-1.6481627910418|-1.6488237729946|-1.6488237729946|-1.6488237729946|-1.6488237729946|-1.6488237729946|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|-1.6576769727616|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5784996901483|1.5627774435647|1.5508638309513
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||17.06857633078|17.06857633078|17.06857633078|17.06857633078|17.06857633078|17.06857633078|17.06857633078|17.06857633078|16.974970293191|16.974970293191|16.754411326677|-20.007999596363|-20.007999596363|-20.007999596363|-20.007999596363|-20.712221871223|-21.171357113351|-21.644286321522|-21.717601135509|-21.717601135509|-21.717601135509|-21.717601135509|-21.732777652349|-21.732777652349||-22.151976012749|-22.751639259703|-23.250295590038|-23.250295590038|-23.401439930195|-23.986043904881|-24.256408493003|-24.256408493003|-24.256408493003|-24.256408493003|-24.452225662185|-24.452225662185|-24.452225662185|-24.452225662185|-24.452225662185|-24.452225662185|-24.452225662185|-24.452225662185|-24.452225662185|-24.47496693347|-24.47496693347|-24.47496693347|-24.956074001769|-25.179288513841|-25.179288513841||||-25.909208756224|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.488282031465|-26.488282031465|-26.6797574567|-29.110286346983|22.023027162355|22.023027162355|22.023027162355|22.023027162355|22.023027162355|||21.772807364775|21.446453047144|21.011614217083|19.886497477971|19.886497477971|19.886497477971|19.886497477971|19.886497477971|19.886497477971|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|17.16109274802|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|||||||-20.708872240828|-21.339858128016|-22.574286753806|-24.988652342858|-25.763502353101|-26.55666917526|-27.360743456011|-29.028048335319|-29.837276470667|-31.196514744825|-31.196514744825|-31.408348661073|-31.510943524714|-34.167715726821|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|29.312743316255|29.312743316255|29.312743316255|26.800270754057|24.425856596848|21.144285315297|18.147538840795|-21.511939222574||-21.511939222574|-21.511939222574|-21.511939222574|-21.651043343279|-22.05560443107|-22.490891114894|-22.490891114894|-22.490891114894|-22.490891114894|-22.543766913616|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|18.478725452858|15.946362199207|15.606512800212|15.541928851746|15.541928851746|15.470476985135|15.223307477278|15.173674542421|15.092581292241|15.092581292241|15.092581292241|15.092581292241|15.092581292241|15.092581292241|15.068979603548|15.038765781846|15.038765781846|15.038765781846|15.038765781846|15.038765781846|14.91473989324|14.836377036088|14.778195791237|14.608781040114|14.608781040114|14.608781040114|14.534200761497|14.287445012927|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.161684507387|-16.552982694857|-16.624990161381|||||||15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.059922738292|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.608262285927|-16.675847037346|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|14.763877345729|14.704875887147
07210|100833|/equities/dalian-power|SHANGHAICOMP||8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.3508498338749|8.286604817008|-10.782146286773|-10.782146286773|-10.782146286773|-10.782146286773||-10.782146286773|-10.920163127899|-11.06767232853|-11.06767232853|-11.06767232853|-11.642413170667|9.8864646925221|9.8864646925221|9.5871830531502|9.156314486546|8.0920160283454|7.6405739243171|7.4278598819995|7.2348438937161|7.1326045149668|7.1324072572304|7.1324072572304|7.1324072572304|7.1324072572304|7.1324072572304|7.0565634273503|6.7353871191252|6.7353871191252|6.7237632897947|6.6730704470315||||6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.5849825003774|-7.7299626124533|-7.7299626124533|-7.7299626124533|||-7.7299626124533|-7.7809410581658|-7.7809410581658|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|||||||-7.8563639442279|-7.8563639442279|-7.8563639442279|-8.0692931325517|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0998995825556|-8.3771106451647|-8.3889018598771|-8.3889018598771|-8.7182245324691|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643||7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.4346307419411|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.1625887630556|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7273870208898|-7.7273870208898|-7.7726523323235|-7.8685025819338|-8.0205585303347|-8.0878429481763|-8.2187143773258|-8.2207936678132|-8.2375484212461|-8.279819490627|-8.279819490627|||||||-8.279819490627|-8.2825774375107|-8.3761969609952|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.5714778836726|-8.6055308377476|-8.6147840600421|-8.6147840600421|-8.6147840600421|-8.6147840600421|-8.7457825790719|-8.7457825790719|-8.8486473439883|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246
07211|100942|/equities/danhua-chem|SHANGHAICOMP||-2.5543085126262|-2.5543085126262|-2.5543085126262|-2.5636761484523|-2.619600120638|-2.619600120638|-2.6313451608831|-2.6313451608831|-2.6313451608831|-2.6313451608831|-2.6481613142418|-2.6548234433531|-2.6548234433531|-2.6548234433531|-2.7181372610065|-2.7545969979998|-2.7962188739508|-2.8580209435058|-2.8733566272074|-2.8903962757647|-2.9276625344555|-2.9915328920024|-2.9915328920024|-2.9915328920024||-3.0144810213135|-3.0408176962467|-3.0408176962467|-3.0408176962467|-3.1164639993875|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.6680477916752|2.4265365749324|2.4265365749324|2.4265365749324|2.4265365749324|2.4265365749324|2.4265365749324|2.4265365749324|2.2783740261886||||-2.9695393810526|-2.9695393810526|-2.9695393810526|-2.9695393810526|-2.9695393810526|-2.985599346719|-3.0295548392245|-3.0915102543795|-3.0915102543795|-3.0915102543795|-3.0915102543795|-3.3666780063801|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|||2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.6699209885466|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|||||||-2.9263988399892|-2.9504431380595|-3.1054924741681|-3.1772137897208|-3.361348723592|-3.4337208527344|-3.6608009225812|-3.7931122522317|-3.9801247760944|-4.0723607590123|-4.0743341375188|-4.0743341375188|-4.1203714265642|-4.1815237484836|3.335272451796|3.335272451796|3.335272451796|3.335272451796|3.335272451796|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|2.932022249225|2.932022249225||2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.7483581696652|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9382902413483|-2.9831002453825|-3.0056669424929|-3.0340743805476|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|||||||2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7822317805024|2.7674797471069|2.7433108285293|2.7109009242968|2.6974702250463|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9096636516164|-2.9226764803006|-2.9226764803006|-2.9226764803006|-2.9226764803006|-2.9226764803006|-2.9226764803006|-2.9563071865587|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7789508950091|2.7741368625607|2.7741368625607|2.7601520589155|2.7548791159281
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10550287792048|-0.10567325428455|-0.10567325428455|-0.10567325428455|-0.10567325428455|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086|-0.10579661039086||-0.10579661039086|-0.10755178933974|-0.11194643301694|-0.11616270490188|-0.13062522626805|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11422547424237|0.11418147232651|0.11418147232651|0.11418147232651|0.11418147232651|0.11319806068955||||-0.13124484831533|-0.13124484831533|-0.13124484831533|-0.13124484831533|-0.13124484831533|-0.13124484831533|-0.13282761145455|-0.13691957025972|-0.14055771571267|-0.14055771571267|-0.14055771571267|-0.14695301780953|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|||0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|0.13177673879199|-0.14696382966595|-0.14696382966595|-0.14696382966595|-0.14696382966595|-0.14895981728983|-0.14914445644533|-0.14914445644533|-0.14914445644533|-0.14914445644533|-0.14914445644533|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|||||||-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.12957615634824|-0.14131815275009||-0.14131815275009|-0.14131815275009|-0.14131815275009|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14388230922469|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14445767270994|-0.14528630196465|-0.14748478150383|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|||||||-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.15128272143797|-0.15359191892099|-0.15507737598754|-0.15507737598754|-0.15507737598754|-0.15507737598754|-0.15564819281139|-0.15564819281139|-0.15564819281139|-0.15564819281139|-0.15564819281139|-0.15627576912816|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14634673099425|0.14634673099425|0.14634673099425|0.14634673099425|0.14544081219597|0.14532312644371|0.14519236449675|0.14504707344457|0.14238564132634
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||-9.0137257077797|-9.0137257077797|-9.0137257077797|-9.1091398109444|-9.416821571351|-9.4964683278412|-9.7627428090142|-10.055269722096|-10.091966739354|-10.095247747818|-10.095247747818|-10.095247747818|-10.095247747818|-10.158608704054|-10.378281646849|-10.378281646849|-10.595868593985|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933||-10.708048856933|-10.832831476219|-11.169257797674|-11.492508691633|-11.963758583513|-11.963758583513|-11.963758583513|-11.963758583513|-12.0369541597|-12.238837978534|-12.438709017626|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985||||-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.647963948542|-13.783293189268|12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.276438059137|||12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.172109476111|12.172109476111|12.172109476111|12.172109476111|11.960690646728|11.960690646728|11.923731968181|11.923731968181|11.923731968181|10.619146794497|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|||||||-12.908096585211|-12.938823323113|-12.938823323113|-13.558136839185|-14.533485459524|-14.916094991054|-15.66232694132|-16.530363702585|-17.509848488492|-18.508357677377|-18.508357677377|-18.508357677377|-18.508357677377|-19.425952127152|17.202898357908|17.202898357908||||16.659886199678|14.088207437423|13.926145640816|13.926145640816|13.926145640816|13.926145640816|13.926145640816|13.809050921826|13.790611828067||-15.203981509127|-15.203981509127|-15.203981509127|-15.292757050105|-15.40750839082|-15.653281716256|-15.653281716256|-15.67392741769|-15.67392741769|-15.767873982949|-15.767873982949|-15.787637476969|-15.829366772322|-15.829366772322|-15.9131855357|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.803264630939|14.711645799607|14.711645799607|14.711645799607|14.691248749796|14.691248749796|14.691248749796|14.618517162259|14.618517162259|14.52779680033|14.46511949885|14.46511949885|14.46511949885|14.339021623003|14.225579884171|14.073977685107|13.919885671189|13.919885671189|13.919885671189|13.919885671189|-15.71798008159|-15.71798008159|-15.754469267132|-15.754469267132|-15.754469267132|-15.754469267132|-15.754469267132|-15.929966096086|-16.067740312332|-16.13693323744|-16.222704099424|-16.479671556428|||||||-16.621856723312|-16.658156878275|-16.658156878275|-16.710996312028|-16.710996312028|-16.950550894082|-17.050732822012|-17.050732822012|-17.050732822012|-17.050732822012|-17.186919158378|-17.186919158378|-17.186919158378|-17.186919158378|-17.296021083636|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|-17.317212795616|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722|15.838048841722
07214|101026|/equities/daqin-railway|SHANGHAICOMP||-7.0689887930517|-7.1383209680589|7.0602232444024|7.0602232444024|7.0602232444024|7.0602232444024|7.0602232444024|7.0083005648748|7.0083005648748|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|7.0035979148086|6.9959233244182|6.9959233244182||6.9932480343979|-7.2223829736989|-7.2223829736989|-7.2223829736989|-7.2223829736989|-7.2493145985384|-7.266460529409|-7.2799560664342|-7.2848847374404|-7.2848847374404|-7.2848847374404|-7.2965388016661|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.308324824944|-7.3431386276251||||-7.4157097653289|-7.5613442080705|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.2693383413643|7.2693383413643|7.2693383413643|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|||-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5578772772488|-7.5578772772488|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2650494646725|7.2650494646725|7.2017219145759|7.1966379245497|||||||7.1966379245497|7.1966379245497|7.1966379245497|7.1579311247642|7.1398884417542|7.1398884417542|7.1398884417542|7.1398884417542|7.1398884417542|7.10654291863|-7.4469085715118|-7.4469085715118|-7.4469085715118|-7.4469085715118|7.1417022404618|7.1417022404618|7.1417022404618|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1213189340134|7.0863667413772|7.0863667413772|7.0863667413772||7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0834056364529|7.0834056364529|7.0834056364529|7.0834056364529|7.0834056364529|7.0834056364529|7.0834056364529|7.0834056364529|7.0287843530965|-7.2087592830486|-7.2087592830486|-7.2087592830486|-7.2087592830486|-7.2087592830486|-7.2087592830486|-7.2087592830486|-7.2087592830486|-7.2480657619709|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|||||||7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0748037318384|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|7.0260149922546|6.9900164037476|-7.334139435559|-7.334139435559|-7.334139435559|-7.334139435559|-7.334139435559|-7.334139435559|-7.3791693403589|-7.3791693403589|-7.3791693403589|-7.3791693403589|-7.3791693403589|-7.4470608384358|-7.4470608384358|-7.4910893017161|-7.4910893017161|-7.4910893017161|-7.4910893017161
07215|100813|/equities/dashang|SHANGHAICOMP||-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.194415605316|-18.307684196641|-18.574093992633|-18.926389868429|-18.926389868429|-18.926389868429|-18.926389868429|-18.926389868429|-18.926389868429|-18.926389868429||-20.875988518055|-20.962765626174|-21.291406874372|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.858810049688|19.828677290452|19.39997128912|19.39997128912|19.297011652059|19.297011652059|19.297011652059|18.987791474734||||18.234768161149|17.850296825139|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.703402838677|17.593782461981|17.236423957458|17.007138239135|16.844554131401|16.844554131401|||16.588948666136|16.478275655685|16.212528942888|16.079476302271|16.005510358887|16.005510358887|16.005510358887|16.005510358887|16.005510358887|16.005510358887|15.720566357591|15.651184600171|15.625204767978|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|-16.636850808546|||||||-16.636850808546|-16.636850808546|-16.636850808546|-16.664833994359|-17.373148568968|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-18.2603633439|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.604228192779|16.604228192779|16.440254085828|-17.291178127587|-17.291178127587||-17.291178127587|-17.291178127587|-17.291178127587|-17.506309293442|-17.606454609426|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.842927604382|-17.978252046048|-18.204170245527|-18.213789727216|-18.213789727216|-18.320321482557|-18.337865863487|-18.337865863487|-18.449851921582|-18.67094668126|||||||-18.821606834464|-18.866231185123|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-19.010385516234|-19.042028173707|-19.042028173707|-19.042028173707|-19.042028173707|-19.042028173707|-19.36058789812|-19.43103928541|-19.43103928541|-19.43103928541|-19.607266372827|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.481626895751|18.474860412939|18.474860412939
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||-14.821417874356|-14.913293796139|-14.913293796139|-15.11532683434|-15.552585125653|-15.699538973402|-15.802265462424|-16.241405868029|-16.309143154091|-16.309143154091|-16.380158468823|-16.753509835778|-16.754455438784|-16.765506390654|-17.012784617834|-17.471427645609|-17.919919135753|-18.47213292407|-18.783480276521|-18.989977110156|-19.508307921367|-20.221453334973|-20.807170711276|-21.001300531755||-21.186294988055|-21.186294988055|-21.186294988055|-21.186294988055|-21.186294988055|-21.827549355184|-21.830610691348|-22.102345716996|-22.430940270471|-22.723266098287|-23.149739659922|20.901465595262|20.901465595262|20.901465595262|20.901465595262|20.859465043359|20.859465043359|20.61051646053|20.452191118121|20.452191118121|20.452191118121|20.452191118121|-22.425166390456|-22.425166390456|-22.425166390456||||-22.425166390456|-22.425166390456|-22.425166390456|-22.425166390456|-22.425166390456|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|||-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.935043738737|-23.020048802048|-23.086721730398|-23.448024882394|-23.607249301361|-23.731942646688|-24.081048110001|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.690783041851|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|||||||22.070718288805|21.682214988755|-24.595236755494|-24.595236755494|-25.198040301141|-25.33060042785|-25.429556077568|-25.927839060457|-25.993504501458|-25.993504501458|-26.069760254703|-26.069760254703|-26.069760254703|-26.160421763027|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363||24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.025053716278|23.967283064101|23.929202510222|23.814918561031|23.814918561031|23.814918561031|23.814918561031|23.612183188276|23.612183188276|23.537981561904|23.484423906808|23.351324219661|23.351324219661|23.351324219661|23.351324219661|22.906016850125|22.906016850125|22.721229760407|22.721229760407|22.721229760407|22.721229760407|22.376331926568|-24.547575196436|-24.547575196436|-24.547575196436|-24.547575196436|-24.547575196436|-24.547575196436|-24.548177777017|-24.548177777017|-24.722421074669|-24.886577395113|-25.056753877702|-25.428614779647|-25.600128673112|-25.896253186901|-26.022503409606|-26.370868394676|-26.370868394676|-26.5315205233|-26.956689160919|||||||-26.982988986545|-27.061652988386|-27.231282068836|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.283572508338|-27.677857850925|-28.051508451983|-28.365565751973|-28.75007287549|-28.868082343978|-28.868082343978|-28.868082343978|-28.868082343978|-28.868082343978|-28.868082343978|-28.962314406416|-29.551460468527|-30.039400643504|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|27.280014598194|26.942793090943|26.437275769246|26.437275769246|26.437275769246|26.437275769246
07217|100858|/equities/huayin-elec|SHANGHAICOMP||-3.5951786799778|-3.5951786799778|-3.5951786799778|-3.6057541153551|-3.6241712594166|-3.6424125327153|-3.659202983127|-3.659202983127|-3.659202983127|-3.659202983127|-3.659202983127|-3.663003354322|-3.6750037593434|-3.7527819256859|-3.8409654084642|-3.8409654084642|-3.9199614595262|-4.0121794090103|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976||3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.453789678976|3.1964328727954|3.1327032338506|2.9891147493131|-3.4536772998595|-3.4536772998595||||-3.4536772998595|-3.4536772998595|-3.4536772998595|-3.4536772998595|-3.4925646321302|-3.4925646321302|-3.5717384568326|-3.6802650283302|-3.793072125484|-3.7984134589847|-3.8778250889572|3.1797616581082|3.1797616581082|3.1797616581082|3.1021749301163|3.1021749301163|2.8990833277401|||2.8228703201807|2.8087447949026|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7681009591031|2.7173344228453|2.7112749532344|2.7112749532344|2.7112749532344|2.6858611190188|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|||||||-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.2392680471681|-3.4386311974285|-3.5734790791138|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.8448625392276|-3.8966820351084|-3.8966820351084|-3.9967170462753|3.5239546025623|3.5239546025623|3.2232829823349|3.1746118391501|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495||-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.4214464371755|-3.4282738307399|-3.4586375796444|-3.4645973271404|-3.4848328955243|-3.4848328955243|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.1993862388899|3.1993862388899|3.1993862388899|3.1993862388899|3.1993862388899|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4551930646416|-3.458749129219|||||||-3.458749129219|-3.458749129219|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.5165608784101|-3.5622899687447|-3.5975444356774|-3.6294375663156|-3.6294375663156|-3.6654861641321|-3.696649592648|-3.696649592648|-3.7434995235448|-3.7722216912381|-3.7791352347392|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605
07218|101148|/equities/datang-power|SHANGHAICOMP||2.9205985037867|2.9205985037867|2.9205985037867|2.8813673323506|2.8813673323506|2.8813673323506|2.8813673323506|2.8813673323506|2.8754082063959|-3.1409499980207|-3.1409499980207|-3.1409499980207|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665||2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.9316777009665|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615||||2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8444255794417|2.8444255794417|2.8221395374814|2.7940439384821|||2.7511599507203|2.7151777309698|2.6824197021372|2.641577332908|2.6205639202134|2.6205639202134|2.6205639202134|2.6205639202134|2.6205639202134|2.6205639202134|2.5908197143363|2.5908197143363|2.5897997329287|2.5491794027928|2.5491794027928|2.5491794027928|2.5491794027928|2.5491794027928|2.5213104528457|2.4681227518751|2.4423586078964|2.4226205424558|2.3629118288105|2.3599019673738|2.3222939097468|2.3222939097468|2.3222939097468|2.3222939097468|2.3222939097468|-2.573613250132|-2.573613250132|-2.573613250132|-2.573613250132|||||||-2.573613250132|-2.573613250132|-2.573613250132|-2.573613250132|2.285712074139|2.285712074139|2.285712074139|2.285712074139|2.2757911802423|2.2519901992096|2.1788779233577|-2.4781753282633|-2.4781753282633|-2.4835281615882|-2.5472535960574|-2.592503891245|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4005564078412|2.3778404642831|-2.5219022409689||-2.5219022409689|-2.5219022409689|-2.5219022409689|-2.5304469815638|-2.5404966398242|-2.5477117839864|-2.5477117839864|-2.5666812662493|-2.5666812662493|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.5787031815265|-2.6157812857865|-2.6280903180704|-2.6328781401962|-2.6331979473267|-2.6357755086856|-2.6419727959056|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6422114488264|-2.6485682854807|-2.6750758632196|-2.6939731818849|-2.732192408422|-2.7498754012788|-2.7498754012788|-2.7498754012788|-2.7498754012788|-2.7498754012788|-2.7643061333459|-2.8008957233209|||||||-2.8132174639988|-2.8346860573344|-2.8457622843377|-2.885846954517|-2.9003855055487|-2.9004283553932|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.9232011649258|-2.954112394347|-2.9717915540428|-3.0067179842607|-3.0067179842607|-3.01286168106|-3.01286168106|-3.0376242135145|-3.0584712662275|-3.0794124380279|-3.1104582962646|-3.1429114706298|-3.1429114706298|-3.1659005371495|-3.1659005371495|-3.1659005371495|-3.1854450402176|-3.2154944801237|-3.2299938758111|-3.2706620885947|-3.2706620885947|-3.2706620885947|-3.2706620885947|-3.2706620885947|-3.2706620885947|-3.2706620885947|-3.2706620885947
07219|100432|/equities/datang-telecom|SHANGHAICOMP||-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.4534203549893|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.5768479192749|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271||-5.6030962347271|-5.6323289737968|-5.7192334611068|-5.7192334611068|-5.7711843011324|-5.7711843011324|-5.7711843011324|-5.8014254053194|-5.8014254053194|-5.8014254053194|-5.8949696497367|-5.8949696497367|-5.9532998619527|-6.0208885998694|-6.0596962432922|-6.0596962432922|-6.0596962432922|-6.0669705903163|-6.0669705903163|-6.0977451840629|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927||||-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.2082564780104|-6.2082564780104|-6.2082564780104|-6.2419516719036|-6.3871682392947|-6.6435204068149|-6.7272449112959|-6.8197167026806|-6.9519074611982|-7.0982303545564|||6.117175522311|6.117175522311|6.117175522311|6.117175522311|6.117175522311|5.9529726404432|5.7305252704889|5.5678055191339|5.5372292848649|5.5372292848649|5.4730324582063|5.4644804084525|5.3555337151141|5.3391136715729|5.3391136715729|5.3391136715729|5.2445707663252|5.1073006639165|4.9864453484926|4.9843834694131|4.9694243134667|4.9694243134667|4.958249112148|4.9236103121648|4.9095750053737|4.9095750053737|4.9095750053737|4.8589723066062|4.6838580188454|-5.5765988114091|-5.5765988114091|-5.5765988114091|-5.5765988114091|||||||-5.5765988114091|-5.5765988114091|-5.5765988114091|-5.8595542115869|-6.0159314055137|-6.0159314055137|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.3012799901171|-6.4248520820724|-6.4248520820724|-6.60261323379|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.7729803810922|-6.7729803810922|-6.7729803810922|-6.7729803810922||-6.7729803810922|-6.7729803810922|-6.7729803810922|-6.7749783209527|-6.8449758083251|-6.9281184357659|-6.9281184357659|-7.042245048831|-7.042245048831|-7.1063835030905|-7.2332038223867|-7.2826950610276|-7.2826950610276|-7.2826950610276|-7.2826950610276|-7.2826950610276|-7.2826950610276|-7.2826950610276|-7.3000959061639|-7.3000959061639|-7.3000959061639|-7.3000959061639|-7.4206624188972|-7.4325460434637|-7.4325460434637|-7.5011622111755|-7.5312911581946|-7.5731014225166|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6533543417424|-7.6808590816218|-7.6808590816218|-7.6808590816218|-7.6808590816218|-7.6808590816218|-7.6808590816218|-7.6808590816218|-7.7776209962322|6.9507198562882|6.9507198562882|6.9507198562882|6.9507198562882|6.9507198562882|6.9507198562882|6.9507198562882|6.9507198562882|6.7605184996891|6.7605184996891|||||||6.5183538292037|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.1191288546869|6.0706985610668|5.9346654832301|5.9335169725879|5.8439075873145|-6.3901007035894|-6.3901007035894|-6.3901007035894|-6.3901007035894|-6.3901007035894|-6.3901007035894|-6.3901007035894|-6.3901007035894|-6.5417784959655|-6.6203097271237|-6.6286771747042|-6.6368634935407|-6.6402019066316|-6.6402019066316|-6.7085576104568|-6.7792686532366|-6.7792686532366|-6.8941875641465|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711|-6.9497622841711
07220|942602|/equities/dawning-information|SHANGHAICOMP||-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431||-43.297040180431|-44.203877654176|-44.203877654176|-44.403754568212|-44.424578254759|-44.424578254759|-44.424578254759|-45.132311681178|-45.803344506867|-45.803344506867|-46.596494430577|-47.631106211383|-47.90734081979|-48.460126182771|-48.460126182771|-48.460126182771|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752||||-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.689552475742|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.880863374839|-51.813736591483|-53.035819859134|||-53.734242804434|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|45.94598604127|45.94598604127|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.308618049972|43.413465161183|42.519406472156|42.336564128608|36.901736861037|35.534152381472|34.509613426584|34.05179300138|31.642890998717|31.642890998717|30.69988004035|||||||-35.549065440204|-35.549065440204|-35.549065440204|-35.549065440204|-35.846739284757|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.228469640449|-36.323299918391|-37.548109409784|-38.849565052958|-39.056739091842|-39.074710051184|-40.028011922445|-40.724456394608|-42.064478280707|-42.064478280707|-42.064478280707|-42.064478280707||-42.064478280707|-42.064478280707|-42.064478280707|-42.1471974878|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.827328597151|36.353821209936|36.353821209936|36.353821209936|36.353821209936|36.294801954725|34.880337031129|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-39.697454014308|-40.213838302302|-40.317321389063|-40.317321389063|-40.317321389063|-40.317321389063|-40.985910196154|-41.454647569979|-41.454647569979|-41.454647569979|-41.454647569979|-41.454647569979|||||||-41.454647569979|-41.454647569979|-41.454647569979|-41.454647569979|-41.454647569979|-41.454647569979|-41.485058478765|-41.485058478765|-42.330620531961|-42.979579453915|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-43.356146980608|-44.996830809209|-45.064256310566|-45.117847236714|-45.117847236714|-45.667608244243|-46.142898540831|-46.207107523124|-46.815443578376|-46.815443578376|-47.53216040467|-48.121841672778|-50.039825284614|-51.315093576738|-51.315093576738|-51.315093576738|-51.315093576738|-51.378992252691|-51.490923030363|-51.490923030363|-51.490923030363
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||3.7886729511421|3.5001922484682|3.259102410348|2.8840026527331|2.6889724835578|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.944182876018|-2.9563143156936||-2.9681270280337|-2.9973633597135|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|-2.9894642919627|-2.9894642919627||||-2.9894642919627|-2.9894642919627|-2.9894642919627|-2.9894642919627|-2.9894642919627|-2.9894642919627|-3.022738095823|-3.0669312043356|-3.0808410506395|-3.0808410506395|-3.1026011816823|2.8688267696584|2.8688267696584|2.8688267696584|2.8688267696584|2.8688267696584|2.7003630519669|||-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|||||||-2.80841612107|-2.80841612107|-2.80841612107|-2.8360178524304|-2.9594643705475|-3.0166270990491|2.7531418465311|2.7531418465311|2.7531418465311|2.7531418465311|2.6651575457978|-2.9441263808234|-2.9441263808234|-2.9968070601339|-3.0616754159656|-3.0616754159656|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966||-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1525872710922|-3.175096962582|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9805901895557|2.9805901895557|2.9797411110414|2.9797411110414|2.9608235388346|2.9136928087415|2.9091031160556|2.8932754466811|2.8932754466811|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8690705265627|-3.063497934298|-3.063497934298|-3.063497934298|-3.063497934298|-3.063497934298|-3.0922199593168|-3.1180221621837|-3.1355801759656|-3.1455764115995|-3.1455764115995|-3.1455764115995|-3.1614523774246|-3.1614523774246|-3.1843915257034|-3.2054350280295|||||||-3.21380871455|-3.21380871455|-3.241454123569|-3.2649490293667|-3.2760544945582|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.3181893512122|-3.3290757467578|-3.3290757467578|-3.3290757467578|-3.3290757467578|-3.3290757467578|-3.3511951952323|-3.3568836085382|-3.3905939120512|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1784933735678|3.1784933735678|3.1605482023899|3.1278313577113|3.0587015615501
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.15321703595668|0.15321703595668|0.15051893026464|-0.16275799155776|-0.16275799155776|-0.16275799155776|-0.16286900930794|-0.16286900930794|-0.16286900930794|-0.16286900930794|-0.16286900930794|-0.1636877862192|-0.16426420433398|-0.1645713348971|-0.16741258869416|-0.16753104284627|-0.16753104284627|-0.16753104284627|-0.16753104284627|-0.16753104284627|-0.16753104284627|-0.16753104284627|-0.16753104284627|-0.16753104284627||-0.16842338393378|-0.1765815328696|-0.18286837429235|-0.18440929734518|-0.18923255728141|-0.19403617665123|-0.19598464237265|-0.1966496012455|-0.19766621532769|-0.19867434760708|-0.19867434760708|-0.20030483642969|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991||||-0.2017336197991|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|||0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18872063439917|0.18872063439917|0.18872063439917|0.18872063439917|0.1881340392412|0.18748226684346|0.18636082624229|0.18636082624229|0.18612314252756|0.18513682582535|0.18426314105102|0.18345904719508|0.18278783224993|||||||0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.18155308220212|0.17925867554721|-0.1911137273531|-0.1911137273531|-0.19229303527991|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19420861876571|-0.19420861876571|-0.19420861876571|-0.19420861876571||-0.19420861876571|-0.19420861876571|-0.19420861876571|-0.19420861876571|-0.19420861876571|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18338385922645|0.18338385922645|0.18338385922645|0.18338385922645|0.18338385922645|0.18203762370055|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.1939028133204|-0.19750312762684|-0.20044792495642|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|||||||-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20478931770694|-0.20593256703098|-0.2063139666129|-0.20723774493942|-0.20887527765179|-0.2093614224079|-0.20967890672187|-0.20967890672187|-0.20967890672187|-0.20997449534638|-0.20997449534638|-0.20997449534638|-0.21085740674919|-0.21085740674919|-0.2168415690946|-0.21684860185363|-0.21684860185363|-0.21684860185363|-0.21684860185363|-0.21744288637216|-0.21838098415595|-0.21903442534982|-0.22037158347036|-0.22119064421418|-0.22232294265829|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20749646726348|0.2028849646791
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||-11.668665853213|-11.668665853213|-11.668665853213|-11.668665853213|-11.957406113623|-12.128784574931|-12.156427610655|-12.394364185619|-12.75540444088|11.79232796881|-12.591625496524|-12.591625496524|-12.591625496524|-12.591625496524|-12.632917294654|-12.799908251401|-12.876564549998|-13.031190777507|-13.031190777507|-13.08465586844|-13.127395536535|-13.163140950114|-13.163140950114|-13.163140950114||-13.163140950114|-13.20848977291|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852||||12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.395417853537|12.395417853537|||12.354352814558|12.250392020414|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.1055967544|12.096774336859|12.076415588639|11.947128404271|11.846809613585|11.834232581853|11.765258379777|11.56139852824|11.433948473456|11.433948473456|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.227608484921|11.059564690786|||||||-12.955117979232|-12.955117979232|-12.955117979232|-12.955117979232|-13.345686213378|-13.410762751769|-13.634181248558|-13.635443773697|-13.635443773697|-13.635443773697|-13.635443773697|-13.635443773697|-13.635443773697|-14.323270999536|12.988626305969|12.988626305969|12.988626305969|12.921699626838|12.921699626838|12.917443495762|12.885054195089|12.885054195089|12.811198417927|-13.614317571976|-13.614317571976|-13.614317571976|-13.614317571976|-13.614317571976||-13.614317571976|-13.614317571976|-13.614317571976|-13.740908953722|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.952674656772|-14.077972073978|-14.157746787012|-14.244163560801|-14.332959333982|-14.422732476753|-14.441368982044|-14.52310547641|-14.52310547641|-14.52310547641|-14.590673073697|-14.656303362237|-14.689781829368|-14.709124993574|-14.709124993574|-14.709124993574|-14.734470704091|-14.734470704091|-14.734470704091|-14.734470704091|-14.802745239484|-14.901383709629|-14.959315061259|-15.050349765009|-15.18038909191|-15.263209737606|-15.337975017901|-15.337975017901|-15.419744729519|-15.419744729519|-15.419744729519|-15.419744729519|-15.419744729519|-15.419744729519|-15.419744729519|-15.644716527197|-15.780796079871|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|||||||-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|-15.878503296809|14.908154124191|14.908154124191|14.908154124191|14.908154124191|14.908154124191|14.908154124191|14.908154124191|14.908154124191|14.717948986613|14.391115999793
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||10.669149564198|-11.868258363845|-11.868258363845|-11.868258363845|-12.151398162977|-12.226612288525|-12.226612288525|-12.226612288525|-12.226612288525|-12.226612288525|-12.226612288525|-12.226612288525|-12.226612288525|-12.226612288525|-12.4340135861|-12.803348785038|-13.332053773266|-13.803948420796|-14.091609551413|-14.337344304172|-14.386893014915|-14.386893014915|-14.386893014915|-14.386893014915||-14.386893014915|-14.660436609064|-15.120485070319|-15.418316473532|-15.855907614549|-16.197674945019|-16.476305488108|-16.656056673142|-16.656056673142|-16.751173742184|-17.207970574575|-17.693301204263|-17.74425712656|-17.74425712656|-17.74425712656|-17.74425712656|-18.236951786401|-18.550502942803|-18.671114469902|-18.965127655021|-19.555208962302|-19.555208962302|-19.555208962302|-19.973008995962|-20.140010389699||||-20.172578367968|-20.172578367968|-20.172578367968|-20.172578367968|-20.172578367968|-20.172578367968|-20.346198065832|-20.972443138841|-21.685492660473|-22.070547794711|-22.237274513655|-23.548083475357|-25.20620364958|-26.332447897659|21.028644577385|21.028644577385|19.762770589636|||19.762770589636|19.645856469258|19.139840860482|18.541511278978|18.541511278978|18.541511278978|18.541511278978|18.482375287375|18.482375287375|18.482375287375|18.432993970488|18.432993970488|18.399437995062|18.042816032741|18.042816032741|18.042816032741|17.79090686835|16.057119433495|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|||||||-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-20.704397019621|-21.346552222831|-21.879503190366|-22.964263241781|-22.964263241781|-23.456403618933|-23.830448978346|-24.482165832433|20.036876955416|20.036876955416|20.036876955416|20.036876955416|20.036876955416|20.036876955416|20.036876955416|19.38708558655|18.067240614097|18.067240614097|18.067240614097|18.067240614097|18.067240614097|18.067240614097||17.988601360498|16.166224013632|-18.385497257511|-18.385497257511|-18.385497257511|-18.385497257511|-18.385497257511|-18.385497257511|-18.441107932507|-18.690120264091|-18.962911442693|-19.038233893642|-19.145815047433|-19.4475728768|-19.753413599717|-20.2937926385|-20.547547986463|-20.559244344632|-20.559244344632|-20.559244344632|-20.559244344632|-20.954160794064|-21.412956459041|-21.676062088008|-22.100069342714|-22.878965177648|20.558183005516|20.558183005516|20.558183005516|20.558183005516|20.558183005516|20.558183005516|20.558183005516|20.558183005516|20.558183005516|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-22.921068681051|-23.437184208178|-23.437184208178|-23.711871219502|-23.837804542188|-23.837804542188|-24.233116929404|-24.780143534538|-24.780143534538|-25.189367955524|-25.189367955524|-25.189367955524|-25.189367955524|-25.189367955524|||||||-25.189367955524|-25.189367955524|-25.189367955524|-25.189367955524|-25.189367955524|-25.189367955524|-25.812075713827|-25.83486355375|-25.83486355375|-25.83486355375|-25.865403901987|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.178424901193|-26.658805390669|-26.988672808887|-27.197969202732|-27.679410780508|-28.20156673705|-28.523407239775|-29.054897594297|-29.540997822908|-29.656664141711|-30.604070408142|-30.946322114129|-30.946322114129|-31.523135563687|-32.235008536482|-32.235008536482|-32.235008536482|-32.335530686244|-32.335530686244|-32.335530686244|-32.335530686244
07225|100666|/equities/deluxe-family|SHANGHAICOMP||-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8967270932241|-1.9608078622866|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-2.0175442254439|-2.05116026003|-2.0985113735424|-2.1089015399335|-2.1254462240932|-2.1316068899629|-2.150118729803|-2.1573541201188|-2.1770600982324||-2.187111192502|-2.187111192502|-2.2429013181146|-2.2898903343872|-2.3154337112325|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.10735308403|2.0542811869937|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895||||1.9500437255459|1.8294929923566|-2.1658146576197|-2.1658146576197|-2.1658146576197|-2.1658146576197|-2.1825718102754|-2.2051399400951|-2.2051399400951|-2.2051399400951|-2.2051399400951|-2.3101555562816|2.0967929084783|2.0967929084783|2.0967929084783|2.0967929084783|2.0967929084783|||2.0967929084783|2.0967929084783|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|||||||-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.3978373491871|-2.5192635814468|-2.5275151641413|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5987363887851|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392||-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6342155991886|-2.6513506636458|-2.7070562558525|-2.7217291811167|-2.7346991012559|-2.7479990135812|-2.794284220193|-2.794284220193|-2.794284220193|-2.794284220193|-2.794284220193|-2.794284220193|-2.8197603707558|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5096674609021|2.5096674609021|2.5096674609021|2.5096674609021|2.4857416205754|2.4824478524125|2.4824478524125|2.4824478524125|2.4824478524125|2.4393865153962|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.4119191671911|2.3021323046754|-2.6116268902563|-2.6116268902563|-2.6514529379237|-2.6514529379237|-2.7099476690677|-2.7432751783162|-2.748639107681|-2.7768212302268|-2.7909126131337|||||||-2.8024597146401|-2.8024597146401|-2.8024597146401|-2.8024597146401|-2.8024597146401|-2.8024597146401|-2.8121775099844|-2.8307527777454|-2.8352808684001|-2.83753430511|-2.8439268896474|-2.8732521345762|-2.8777187079741|-2.8777187079741|-2.8846874601922|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9382553446167|-2.9530614998466|-3.0022905299538|-3.0314339211112|-3.0938154382315|-3.1659061293698|-3.1754952044612|-3.1754952044612|-3.1754952044612|2.8879205272312|2.8879205272312|2.8879205272312|2.8879205272312|2.8879205272312|2.8879205272312|2.8879205272312|2.8879205272312|2.8879205272312|2.8432449152862|2.8236055297757|2.7551173681578
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||-13.7625921798|-13.7625921798|-13.7625921798|-13.7625921798|-13.852259525417|-13.852259525417|-13.852259525417|-14.03084350599|-14.296122583195|-14.296122583195|-14.296122583195|-14.297358336762|-14.358731445025|-14.460223308256|-14.460223308256|-14.573581129368|-14.902312815251|-15.140903115341|-15.216300187373|-15.216300187373|-15.272555441617|-15.55395030419|-15.9271669326|-16.05851951548||-16.242798974211|-16.450332776369|-16.590780842527|-16.590780842527|-16.654756665477|-16.954174068514|-17.13193412815|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243||||15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.129270354345|15.043685337582|15.043685337582|15.043685337582|14.80631647803|14.70576114686|14.70576114686|14.641401450189|14.550248372152|14.550248372152|14.423947212014|14.423947212014|14.423947212014|||14.423947212014|14.186971124937|14.186971124937|14.15310997676|14.15310997676|14.15310997676|14.15310997676|14.15310997676|14.15310997676|14.15310997676|13.710121893343|13.57902402288|13.517968953314|13.517968953314|13.517968953314|13.49607633293|12.981415186567|12.981415186567|12.981415186567|12.978562355001|12.978562355001|12.978562355001|12.978562355001|12.978562355001|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|||||||12.7701322671|11.885147001592|-14.275991731407|-14.275991731407|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.893329864995|13.803454482873|13.803454482873|13.803454482873|13.803454482873|13.803454482873|13.803454482873|13.639949838673|13.629893695429|13.629893695429|13.629893695429|13.629893695429|13.620992672791|13.580547293414|13.390294473002||-14.640988724947|-14.640988724947|-14.640988724947|-14.7888761025|-14.888204735566|-14.888204735566|-14.888204735566|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124|-15.125151319744|-15.33127898137|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.360380290377|14.033200023823|14.004111552959|13.792901649216|-15.067558054638|-15.067558054638|-15.067558054638|-15.067558054638|-15.067558054638|-15.067558054638|-15.067558054638|-15.282841793378|-15.450935116167|-15.653261651325|-15.684735074891|-15.753808917398|-15.753808917398|-15.910898621208|-15.966553934555|-16.214504621803|-16.336116047236|||||||-16.536496685491|-16.536496685491|-16.536496685491|-16.793329555178|-16.8731436535|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-16.940448007266|-17.150497764659|-17.423886186891|-17.667652270323|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.899712239509|15.718568654861|15.710632478756
07227|100926|/equities/lansheng|SHANGHAICOMP||-5.8694683132936|-5.8694683132936|-5.8694683132936|-5.8694683132936|-6.1788535977259|-6.2476150884512|-6.3651281081176|-6.4668766652246|-6.4668766652246|-6.4668766652246|-6.5698627536716|-6.8338961938159|-8.3708312191512|-8.3708312191512|-8.4420348712631|-8.4800388359172|-8.6133759842032|-8.6798645240525|-8.6798645240525|-8.6798645240525|-8.6798645240525|-8.6798645240525|-8.6798645240525|-8.6798645240525||-8.7273021959057|-8.7273021959057|-8.880335730843|-8.8964620540708|-8.8964620540708|-8.8964620540708|-8.8964620540708|-8.9560689341326|-8.9978543797356|-9.0320600446973|-9.1367336839342|-9.3085928592311|-9.4334367285422|-9.4949295797008|-9.5604771815028|-9.5664454575141|-9.5664454575141|-9.5664454575141|-9.5664454575141|-9.5867205346491|-9.5867205346491|-9.5867205346491|-9.5867205346491|-9.5867205346491|-9.5867205346491||||-9.5867205346491|-9.5867205346491|-9.5867205346491|-9.5867205346491|-9.5867205346491|-9.6858670290796|-9.6858670290796|-9.6858670290796|-9.6858670290796|-9.6858670290796|-9.6858670290796|8.5947551998363|8.5947551998363|8.5947551998363|8.5947551998363|8.5947551998363|8.5947551998363|||8.5947551998363|8.3608392910677|8.2589721133889|8.2589721133889|8.2589721133889|8.2589721133889|8.2589721133889|8.2589721133889|8.15891651197|8.15891651197|8.0132403272581|7.9863787644651|7.9059759238855|7.7144798799001|7.7144798799001|7.7144798799001|7.7038666985259|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.5734240198715|7.2299155818735|7.175461357094|7.1612158894064|7.1612158894064|7.1612158894064|-8.4572571641221|||||||-8.4572571641221|-8.4572571641221|-8.4572571641221|-8.7880635930448|-9.3200706324477|-9.5911894199472|8.5526959183637|8.5526959183637|8.5526959183637|8.2941068281536|8.1017851420911|7.463095089757|-8.861005600996|-9.046117633258|-9.1619355159466|-9.1619355159466|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351|-9.251649440351||-9.251649440351|-9.251649440351|-9.251649440351|-9.3462771453491|-9.4508638423937|-9.6118075457935|-9.6118075457935|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7172532665529|-9.7925038986513|-9.8550039058603|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-9.9910855597965|-10.016761071893|-10.055846063531|-10.11359965253|-10.11359965253|-10.11359965253|-10.11359965253|-10.11359965253|-10.11359965253|-10.11359965253|-10.173444503415|-10.219138230605|-10.219138230605|-10.219138230605|-10.219138230605|-10.219138230605|-10.23959805096|-10.392331458075|-10.454113031295|-10.454113031295|-10.651558612192|-10.651558612192|-10.900065340824|-10.928405777422|-11.306561805372|-11.71006859846|-11.85340959835|||||||-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.046262818664|-12.091402510901|-12.291002834395|-12.422781401823|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.468705866117|11.30967349187|11.182414999444|11.179905775342|11.126005944448|11.09404622787|11.09404622787
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||-18.214654939218|-18.214654939218|-18.452394504066|-18.518311987846|-18.518311987846|-18.518311987846|-18.805345758827|-18.997606525853|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238|17.238840695238||17.238840695238|17.238840695238|17.238840695238|17.176544903363|17.176544903363|17.176544903363|17.176544903363|17.161475238787|17.161475238787|16.539972792717|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.496341651687|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279||||16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|15.748740686451|15.637489121793|15.33721064819|15.084677476498|-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|||-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|14.950767925047|14.94035133718|14.94035133718|14.94035133718|14.94035133718|14.924836099132|14.424817866732|14.410353151349|14.182059410973|14.168954456034|14.024394234223|13.766549172448|13.611165804385|13.460739341841|13.229154815791|||||||-15.05959814621|-15.05959814621|-15.05959814621|-15.05959814621|13.550675136656|13.550675136656|13.550675136656|13.550675136656|13.550675136656|-14.777664479722|-14.777664479722|-14.777664479722|-14.777664479722|-14.954071372868|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.777841654317||13.542045901104|13.253940500468|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.259168578643|-14.389075810665|-14.562306729681|-14.72890786776|-14.72890786776|-14.72890786776|-14.72890786776|-14.814341965087|-14.823157300295|-14.952397759029|-15.080996918754|-15.200737323383|-15.200737323383|-15.331374740181|-15.481527328025|-15.484046340885|-15.484046340885|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.641871710108|-15.830412515321|-15.853791908333|-16.093657497907|-16.30961937854|-16.374021317664|-16.499158457887|-16.499158457887|-16.499158457887|-16.634381638302|-16.634381638302|||||||-16.634381638302|-16.634381638302|-16.634381638302|-16.78931274495|-16.849792216458|-16.996991076114|-17.242767667376|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.419635515|-17.69570597519|-17.830785209487|-17.971984367184|-18.126094054968|-18.387955572306|-18.387955572306|-18.387955572306|-18.387955572306|-18.387955572306|-18.527728506922|-18.672751611396|-18.672751611396|-18.775279674182|-18.866865132748|-18.866865132748|-18.866865132748|-19.092363538196|-19.092363538196|-19.277626662178|-19.282439237665|-19.282439237665|-19.576044301005|-19.834493985675|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.945643318612|-7.0223813464449|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.1082789952468|-7.1453101960499|-7.1492334038769||-7.1874813140271|-7.2410903044142|-7.3654820030607|-7.3654820030607|-7.4905357168424|-7.6739287162608|-7.6999206835237|-7.721578471551|-7.8345317759885|-7.9724465847474|-7.9724465847474|-8.0077341739116|-8.0077341739116|-8.0077341739116|-8.0077341739116|-8.0077341739116|-8.1169269817602|-8.2482522612955|-8.2522869323685|-8.2522869323685|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733||||-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.4517552152595|-8.4517552152595|-8.4517552152595|-8.4517552152595|-8.4517552152595|-8.5452835046937|-8.6053150454814|-8.6236832980376|-8.6307591999086|-8.8508435713486|-9.0876039649862|||-9.2745600437476|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.3226835542512|7.0563149246455|6.7120163212088|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.3052824584011|5.3052824584011|5.3052824584011|5.2490579041203|5.2490579041203|5.2490579041203|-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|||||||-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-6.1145445039761|-6.2128273039937|-6.2975857290825|-6.4295398166003|-6.5533774881697|5.7155684862135|5.7155684862135|5.7155684862135|5.7155684862135|5.4395204289752|-5.8016437707126|-5.8407155604031|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9719038805575|-6.0393374850585|-6.1348194204253|-6.1797991949631|-6.1813859973414|-6.1813859973414||-6.1813859973414|-6.1813859973414|-6.1813859973414|-6.2226510880239|-6.2701679465779|-6.34852009323|-6.3761332620819|-6.4979257969547|-6.5588067006721|-6.6992297119183|-6.7908106850565|-6.8925674808225|-6.9515191256374|-6.9515191256374|-6.9515191256374|-7.0655769969986|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.0945696874789|5.9945220731288|5.9167784614459|5.9167784614459|5.9167784614459|5.9167784614459|5.9167784614459|5.8264206960351|5.8048639660714|5.8048639660714|5.8048639660714|5.7613695299017|5.7613695299017|5.7613695299017|5.7613695299017|5.7613695299017|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.4503378039398|-5.7967995598586|-5.7967995598586|-5.7967995598586|-5.7967995598586|||||||-5.7967995598586|-5.7967995598586|-5.8375548471644|-5.8800677298561|-5.8800677298561|-5.8922974797372|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.9464956944119|-5.9649950337555|-5.99721668298|-6.0585741525994|-6.1270667984292|-6.1270667984292|-6.1522965115756|-6.2175517791344|-6.2578352285572|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.7644945868109
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||-9.0017193415466|-9.0017193415466|-9.0017193415466|-9.0017193415466|-9.0017193415466|-9.0819104091661|-9.3071231727619|-9.3640549991597|-9.3640549991597|-9.3640549991597|-9.3640549991597|-9.3640549991597|-9.3640549991597|-9.3640549991597|-9.4190667061002|-9.4190667061002|-9.4190667061002|-9.4190667061002|-9.4190667061002|-9.4190667061002|-9.4190667061002|-9.5102010184233|-9.5102010184233|-9.5102010184233||-9.5330015745102|-9.615001582033|-9.7716690157592|-9.8318542479077|-9.9730336281703|-9.9730336281703|-9.9730336281703|-9.9730336281703|-9.9730336281703|-9.9730336281703|-10.10225948725|-10.241399546838|-10.331851012883|-10.331851012883|-10.391050801083|-10.391050801083|-10.458945364207|-10.545495027138|-10.625550422219|-10.673944748273|-10.939383176555|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604||||-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|||9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.1518593853802|8.530399170859|8.5018513538015|8.5018513538015|8.2470571042843|8.1939093885027|8.1939093885027|8.1939093885027|8.1939093885027|8.1098997126247|8.0576444333144|8.0576444333144|8.0576444333144|8.0576444333144|8.0576444333144|7.8023825426177|-9.3134478051774|-9.3134478051774|-9.3134478051774|-9.3134478051774|-9.3134478051774|||||||-9.3134478051774|-9.3134478051774|-9.3134478051774|-9.5204977679376|-10.128885949996|-10.327650773688|-10.62516799256|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-11.149441585403|-11.265490648328|-11.306044389462|-11.306044389462|-11.306044389462|-11.306044389462|-11.399493378241|-11.499437298862|-11.758263444998|-11.931403848968|-11.965468447732|-11.965468447732||-11.965468447732|-11.965468447732|-11.965468447732|-12.067187407864|-12.179652217641|-12.343521581773|-12.343521581773|-12.517801746929|-12.667557011274|-12.862285572321|-12.893701848612|-12.893701848612|-12.893701848612|-12.893701848612|-12.893701848612|-13.315779855103|11.716862638732|11.716862638732|11.716862638732|11.716862638732|11.716862638732|11.716862638732|11.716862638732|11.350386863295|11.350386863295|11.350386863295|11.350386863295|11.350386863295|11.350386863295|11.350386863295|11.127652386099|11.12072497305|10.914138697879|10.827535333555|10.827535333555|10.827535333555|10.827535333555|10.827535333555|10.827535333555|10.672817325505|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.657195886327|10.564106182206|10.429795612017|10.429795612017|10.429795612017|10.380884343959|||||||10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.337908518295|10.188854140534|10.188854140534|10.188854140534|10.188854140534|-11.282626838644|-11.282626838644|-11.282626838644|-11.282626838644|-11.282626838644|-11.282626838644|-11.282626838644|-11.282626838644|-11.31125229725|-11.525002678343|-11.525002678343|-11.530656505691|-11.530656505691|-11.530656505691|-11.530656505691|-11.699618102297|-11.710686896891|-11.866318674717|-12.284798644024|||||||-12.435415504197|-12.476666247672|-12.476666247672
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||-8.2375146152752|-8.2375146152752|-8.2375146152752|-8.2375146152752|-8.2375146152752|-8.3389050168215|-8.4243389414879|-8.4810068776213|-8.4810068776213|-8.4810068776213|-8.5919700489539|-8.5919700489539|-8.5919700489539|-8.5919700489539|-8.6086004845726|-8.6086004845726|-8.6086004845726|-8.6086004845726|-8.6086004845726|-8.6086004845726|-8.6086004845726|-8.6086004845726|-8.6601121284815|-8.6829782653557||-8.6829782653557|-8.7744197501857|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361||||8.2215254894361|8.1894732174459|7.6944140523874|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.3609748560373|-8.4155278689534|-8.4276983304728|-8.4276983304728|||-8.4276983304728|-8.4276983304728|-8.4276983304728|-8.4276983304728|-8.4276983304728|-8.4568871440611|7.8488888802011|7.8488888802011|7.8488888802011|7.8488888802011|7.7632151780903|7.7632151780903|7.7632151780903|7.6359491616174|7.6359491616174|7.6359491616174|7.6359491616174|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.5421992227299|7.5421992227299|7.3913328299768|-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|||||||-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|7.3956504233476|7.3956504233476|7.3956504233476|7.3956504233476|7.3956504233476|7.322944814165|-7.9695237897945|-7.9695237897945|-7.9695237897945|-7.9695237897945|-8.0878071989925|-8.0878071989925|-8.2570079395409|-8.2655643963411|-8.2745157638738|-8.3117481562764|-8.3117481562764|-8.3213867449397|-8.3698740826309|-8.4593046623535|-8.5949439067982|-8.5949439067982|-8.6279667359109|-8.6279667359109||-8.6279667359109|-8.6279667359109|-8.6279667359109|-8.6279667359109|-8.7482960468658|-8.8431068798047|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.1240241701204|8.1240241701204|8.1240241701204|8.1240241701204|8.1240241701204|7.8850263152739|7.8039185773687|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.2729048615446|-8.3391837944226|-8.3391837944226|-8.3391837944226|-8.3391837944226|-8.3391837944226|-8.3746486625889|-8.3969120844179|-8.3969120844179|-8.4193462910447|-8.4431626600461|||||||-8.5485138675059|-8.5989046384323|-8.6265606140018|-8.7017493213809|-8.7017493213809|-8.7017493213809|-8.748610810615|-8.7882852252342|-8.7882852252342|-8.8173268616466|-8.8173268616466|-8.8564740088547|-8.8717002244759|-8.8717002244759|-8.8717002244759|-8.9535553027048|-8.988950469853|-9.0432787766739|-9.1036430851932|-9.1251586296289|-9.2673987126051|-9.3356897337096|-9.3356897337096|-9.3356897337096|-9.3356897337096|-9.3356897337096|-9.3535440743916|-9.4556047453872|-9.5940050035043|-9.6764339967231|-9.6764339967231|-9.6764339967231|-9.6764339967231|-9.6764339967231|8.949224428782|8.949224428782|8.949224428782|8.949224428782|8.949224428782|8.949224428782|8.670708838374|8.670708838374|8.651184130194|8.651184130194|8.2574265803255
07232|100907|/equities/dr.-peng|SHANGHAICOMP||-1.3381412659007|-1.3381412659007|-1.3918236597729|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.421488198831|1.2281922916055|1.2281922916055|1.2281922916055|1.2281922916055|1.2281922916055|1.207435916914|1.1654843478881|1.0760936637148|-1.2627118472241|-1.2627118472241|-1.2627118472241|-1.2627118472241|-1.2627118472241||-1.2627118472241|-1.3141242535007|-1.4134714107924|-1.4538571151554|-1.5253968407114|-1.5982186716353|-1.6791318965792|-1.7862576525343|-1.9197307141768|-1.9330341718977|-1.9481902907887|-1.9481902907887|-1.9902115144773|-2.0413461303759|-2.1553845114232|-2.1728731633542|-2.1728731633542|-2.1728731633542|-2.1863865795103|-2.1863865795103|-2.307651765078|-2.4373908516761|-2.5237675769458|-2.6486307364183|-2.8201451413585|||||-3.0051613110914|-3.0168459435982|-3.0287177982907|-3.0385751661306|-3.1384169720549|-3.2860187582328|-3.4411320214089|-3.5968132553957|-3.7597925727524|-3.9297695761431|3.5268388918577|3.5268388918577|3.5268388918577|3.5225987888639|3.4910546227335|3.4910546227335|||3.4910546227335|3.3467273628313|3.271919320645|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1135650170423|3.0172944612611|2.9374444422411|2.9374444422411|2.9374444422411|2.9374444422411|2.9374444422411|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|-3.4538412828185|-3.4538412828185|-3.4538412828185|-3.4538412828185|-3.4538412828185|-3.4538412828185|||||||-3.4538412828185|-3.4538412828185|-3.5064902458962|-3.5416559018885|-3.7718398480719|-3.9331554603914|-4.1823949363872|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.4334692604056|-4.53576445809|-4.53576445809|-4.7180715559919|-4.8783601123854|-4.8783601123854|-4.8910156041404|-4.8910156041404|-4.8910156041404|-4.9166837831361|-5.0140933085396|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023||4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.3047045877668|4.2502273642457|4.1463638768634|4.1375479062938|4.1375479062938|4.1166499542634|4.1166499542634|4.1166499542634|3.9762777142436|3.966419755608|3.9073699069981|3.9073699069981|3.8270776617267|3.7928641756087|3.6598488710224|3.529276611838|-3.996371537701|-3.996371537701|-3.996371537701|-3.996371537701|-4.0107055037303|-4.0107055037303|-4.0785615674967|-4.1961796142784|-4.2713106846508|-4.3886784155829|-4.4413094078681|-4.4586770573348|-4.4705147204722|-4.4705147204722|||||||-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.5451273881088|-4.6045862262657|-4.6362069254905|-4.7296744326519|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.791767230447|-4.8369634579905|-4.8794039301616|-4.9262394881226|-4.9262394881226|-4.9752660300972|-4.9899716834946|-4.9899716834946|-4.9899716834946
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|-6.9075542245618|-6.9075542245618|-6.9075542245618|-6.9075542245618|6.0226811517286|6.0226811517286||6.0226811517286|6.0226811517286|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|5.9834825356772|5.9660918535977|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.84934719132|-6.8776125860721||||-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.9938510331639|-6.9938510331639|-6.9938510331639|-7.0298344728161|-7.3914825780313|-7.727202797722|-7.8130030375843|-7.9677814357948|-8.2086457801607|-8.2437604269307|||-8.2437604269307|-8.5364004065506|-8.5795679565703|-8.5795679565703|-8.6167424780832|-8.6469359776164|6.915433824631|6.915433824631|6.915433824631|6.915433824631|6.5577043831044|6.3396713799562|6.0766780087671|6.0766780087671|6.0766780087671|6.0766780087671|5.8124201771641|5.5138002233399|5.424629691782|5.424629691782|5.2695887657695|5.2483114058512|5.2483114058512|5.2483114058512|5.2483114058512|5.2483114058512|5.2483114058512|5.1803458857026|4.8987175808445|4.5996860780203|-5.7883382911073|-5.7883382911073|-5.7883382911073|||||||-5.7883382911073|-6.0048201475526|-6.3514670965832|-6.926074332414|-7.3611938361966|-7.5324374707367|-7.8082639411452|-8.2114043451418|-8.3921742559353|-8.3921742559353|-8.3921742559353|-8.3921742559353|-8.4735269679934|-8.7394745763044|-8.9631166379516|-8.9631166379516|-9.174017950436|-9.2733537317874|-9.3845250579231|-9.3845250579231|-9.3845250579231|-9.4189168581822|-9.4793518527193|-9.5092797791343|-9.6822610672278|-9.6822610672278|-9.6822610672278|-9.6822610672278||-9.6822610672278|-9.6822610672278|-9.6822610672278|-9.7686235966464|-9.8645813798662|-9.995645983987|-10.18516226165|-10.482958108767|-10.673842040018|-10.90982404386|-11.162582881308|-11.40009165589|-11.537985709033|-11.537985709033|-11.537985709033|-11.732762233771|-11.905290913093|-12.159768395411|-12.445429219122|-12.445429219122|-12.445429219122|-12.811103564224|-12.811103564224|-12.811103564224|-12.925670285713|-13.185189454303|-13.285765825097|-13.913073206813|11.264230809498|11.264230809498|10.823432975698|10.823432975698|10.490481118018|9.3260898895331|7.8239887364781|7.7144425753752|7.7144425753752|7.7144425753752|7.617521519033|7.617521519033|7.5380918784768|7.5380918784768|7.5380918784768|7.5380918784768|7.5380918784768|7.5380918784768|7.5380918784768|7.2706572792961|7.1656437460453|7.1656437460453|7.1656437460453|7.1656437460453|7.1287963817878|7.1287963817878|7.1287963817878|7.1287963817878|7.1287963817878|7.1287963817878|7.0901969972622|7.0901969972622|||||||7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|7.0901969972622|6.9580073593574|6.9580073593574|6.9580073593574|6.9580073593574|-7.6656516089124|-7.6656516089124|-7.6656516089124|-7.6656516089124|-7.6656516089124|-7.6656516089124|-7.6656516089124|-7.6656516089124|-7.8001684363332|-7.9009486137161|-7.9009486137161|-7.9088318544769|-7.9339281225087|-7.9339281225087|-7.9482534355456|-8.07858429359|-8.07858429359|-8.246204778073|-8.4474750405449|7.5637445319194|7.5637445319194|7.5637445319194|7.5637445319194|7.5637445319194|7.5637445319194|7.5637445319194|7.5637445319194|7.5637445319194
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-5.0697018349134|-5.1868911014622|-5.27876763726|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626||-5.3495510271617|-5.3506121029929|-5.4856800095324|-5.5652002776204|-5.7024446554248|-5.725240138733|-5.725240138733|-5.7791557881165|-5.8401728308784|-5.8624145362761|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295||||-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-6.0055020284223|-6.0055020284223|-6.0055020284223|-6.0055020284223|-6.3000020927375|-6.4679866604279|-6.4679866604279|-6.4679866604279|5.695980681731|5.695980681731|||5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.6777564041634|5.3586183646011|5.3040201243083|5.2066890460827|4.9729878883205|4.8877643192964|4.8858491143869|4.7126102934597|4.61814171568|4.61814171568|4.61814171568|4.5923797211762|4.5715329472352|4.4898200112055|4.4898200112055|4.4898200112055|4.4898200112055|4.4898200112055|-5.6881707550956|-5.6881707550956|-5.6881707550956|-5.6881707550956|-5.6881707550956|-5.6881707550956|||||||-5.6881707550956|-5.7657452293981|-6.0002723478331|-6.5469694957749|5.5855518829916|5.5855518829916|5.5855518829916|5.5855518829916|5.5855518829916|5.5855518829916|-6.5245584957429|-6.5245584957429|-6.5245584957429|-6.8222869229128|-7.002885120863|-7.002885120863|-7.2087614202436|-7.2391792827112|-7.3513103384952|-7.5047890498882|-7.5808768354793|-7.6993074508662|-7.8586750662056|-7.8739636822937|-7.8739636822937|-7.8739636822937|-7.8739636822937|-7.8739636822937||-7.8739636822937|-7.8739636822937|-7.9838486693963|-8.2014981135908|-8.4097507835395|-8.4097507835395|-8.4347234435619|-8.9569148164922|7.3720186603002|7.3720186603002|6.7642825253133|6.7642825253133|6.7103138640329|6.5842377559791|6.4460962162648|6.4460962162648|6.3484400495593|6.2138890761005|6.2138890761005|6.2138890761005|6.2124928448408|6.2124928448408|6.2124928448408|6.2124928448408|6.2124928448408|6.2124928448408|6.2124928448408|6.2124928448408|6.1483255463407|6.0653613758933|6.0192906274675|5.9756975442945|5.9756975442945|5.9756975442945|5.9756975442945|5.9756975442945|5.9756975442945|5.9502195551196|5.8607994664818|5.7481106507679|5.6356782634942|5.6313092664313|5.519232533092|-6.0105633168385|-6.0105633168385|-6.0105633168385|-6.0105633168385|-6.0105633168385|-6.0105633168385|-6.0105633168385|-6.1122924386313|-6.1892138387153|-6.2080154049606|-6.3016837822299|-6.345759840685|-6.4130665150813|-6.4168675343103|-6.4168675343103|-6.4168675343103|-6.433021626235|||||||-6.433021626235|-6.433021626235|-6.433021626235|-6.433021626235|-6.433021626235|-6.433021626235|-6.5328018768639|-6.5621009383195|-6.5621009383195|-6.5967788468459|-6.6114208710038|-6.6826899064739|-6.7396554696515|-6.7732168818642|-6.7732168818642|-6.9330188328612|6.1067071273846|6.1067071273846|6.1067071273846|6.1067071273846|6.1067071273846|6.1067071273846|6.1067071273846|6.1067071273846|6.1067071273846|5.6974523944902|-6.5821849822279|-6.5821849822279|-6.5821849822279|-6.6075740418901|-6.6075740418901|-6.6234153202363|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.7758164105304|-6.8553513881772|-6.861956548245|-6.861956548245|-6.861956548245
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||-6.0982118543547|-6.0982118543547|-6.0982118543547|-6.0982118543547|-6.2260008334704|-6.2260008334704|-6.2260008334704|-6.2260008334704|-6.2260008334704|-6.2260008334704|-6.2260008334704|-6.2500625833548|-6.2500625833548|-6.3739584535003|-6.438287082606|-6.4808747142481|-6.5131940940935|-6.5759190075582|-6.5759190075582|-6.6137987764882|-6.6647767393906|-6.7569740181851|-6.852193104524|-6.8843255792225||-6.8843255792225|-6.8843255792225|-6.995917085604|-7.0421299446469|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908||||-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0964286178279|-7.0964286178279|-7.0964286178279|-7.0964286178279|-7.0964286178279|-7.0964286178279|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|||6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.5334816069209|6.5110906860125|6.4930747463983|6.4930747463983|6.4467499735931|6.3634565939849|6.3634565939849|6.2977294778764|6.2667824626704|6.2667824626704|6.2667824626704|6.2172007296728|6.2172007296728|6.1807784740844|6.1130871446838|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|||||||6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|-6.5931454378384|-6.5931454378384|-6.5931454378384|-6.794050715369|-6.9178340942793|-6.9592602287325|6.5827021025705|6.5827021025705|6.5827021025705|6.5827021025705|6.5236443630651|6.5236443630651|6.5236443630651|6.5236443630651|6.5236443630651|6.5034935862704|6.479437500336|6.3710415960442||-6.7722132770271|-6.7722132770271|-6.7722132770271|-6.8224592306052|-6.8616213641602|-6.9201348713193|-6.9245941298045|-6.9548075543555|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.632741845151|6.6299817688137|6.6299817688137|6.6299817688137|6.6299817688137|6.6299817688137|6.6299817688137|6.618130020926|6.618130020926|6.618130020926|6.5950367831766|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9065389547363|-6.9744876130438|-7.0055418791613|-7.0544910499609|-7.1149900830627|-7.1222112351921|-7.170234778884|-7.2052608103255|-7.2214008802286|-7.2721124483602|-7.3145691634832|||||||-7.3589656884602|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4021085150786|-7.4306758650748|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.4989519711766|-7.5538351664315|-7.5687058114752|-7.606339629463|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071|-7.7032611247071
07236|100883|/equities/eastern-comms|SHANGHAICOMP||-10.24325539642|-10.24325539642|-10.24325539642|-10.24325539642|-10.24325539642|-10.301950158603|-10.401659153043|-10.401659153043|-10.401659153043|-10.401659153043|-10.401659153043|-10.401659153043|-10.401659153043|-10.401659153043|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391|-10.52024576391||-10.52024576391|-10.620828016215|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074||||9.866783186074|9.4564255037527|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.270760725289|-10.38251214375|-10.411124074348|-10.489582260326|-10.646758353131|-10.73241062954|||-10.73241062954|-10.73241062954|-10.73241062954|-10.73241062954|-10.73241062954|-10.73241062954|9.7032659632239|9.7032659632239|9.7032659632239|9.7032659632239|9.6186286191447|9.5751429906932|9.4840476635924|9.3732551271194|9.3732551271194|9.3732551271194|9.2063942148148|9.0548827067414|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.6930717244172|8.4895237567716|8.2205820219045|8.0684246107743|7.8726935436114|7.8635482843037|||||||-9.3805104782994|-9.3805104782994|-9.3805104782994|-9.3805104782994|-9.8889007624449|-9.8943341635401|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.385182744884|-10.57003968074|-10.57003968074|-10.845599363403|-10.90122169715|-11.01913573192|-11.059328788571|-11.059328788571|-11.059328788571|-11.230920944007|-11.419356568425|-11.644692687187|-11.644692687187|-11.644692687187|-11.644692687187||-11.644692687187|-11.644692687187|-11.644692687187|-11.644692687187|-11.813547536171|-11.902275055025|-11.916417352992|-12.053241085827|-12.128600729638|-12.252890203985|-12.506544641425|-12.586341239407|-12.586341239407|-12.586341239407|-12.586341239407|-12.586341239407|-12.586341239407|-12.598712551808|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.570611823105|11.56887038849|11.56887038849|11.56887038849|11.56887038849|11.56887038849|11.402077925451|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|||||||11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|10.749330457779|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-12.233359702821|-12.37885445691|-12.37885445691|-12.37885445691|-12.417228199534|-12.417228199534|-12.528031006447|-12.671519898328|-12.671519898328|-12.769465657243|-12.848851014254|-12.967612691585|-13.136791542574|-13.339372297623|-13.339372297623|-13.364358596975|-13.364358596975|-13.364358596975|-13.405689734214|-13.405689734214
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.29417799389273|0.29230888326863|0.28834319103537|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28812311558033|0.28458124198411|-0.31885862078032|-0.31885862078032|-0.31885862078032|-0.31885862078032|-0.31885862078032||-0.31885862078032|-0.32312069365008|-0.3332230677897|-0.3332230677897|-0.34569231235255|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32188083346048|0.32042315398497||||0.31604708829097|0.31604708829097|-0.33424700390713|-0.33424700390713|-0.33424700390713|-0.33424700390713|-0.33577445195137|-0.33930493610897|-0.34203695518487|-0.34203695518487|-0.34454108126421|-0.35426785821671|-0.35529762699599|-0.35821957107379|-0.36024397739651|-0.36188218802084|-0.36781355473586|||-0.36903258336412|-0.36903258336412|-0.36903258336412|-0.36903258336412|-0.36903258336412|-0.36992508253375|0.34138403741961|0.34138403741961|0.34138403741961|0.34138403741961|0.33891238711799|0.33891238711799|0.33523599629628|0.32942887616409|0.32858764708321|0.32543071806741|0.3238704480505|0.3238704480505|0.3238704480505|0.3238704480505|0.3238704480505|0.3238704480505|0.32380051996708|0.32262965336912|0.32262965336912|0.32262965336912|0.3202551674564|0.31389463905044|-0.35495515106236|-0.35495515106236|-0.35495515106236|-0.35495515106236|-0.35495515106236|||||||-0.35495515106236|-0.35495515106236|-0.35495515106236|-0.35495515106236|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36361763148383|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.37096020982722|-0.37663285165745|-0.37663285165745|-0.37663285165745|-0.37663285165745||-0.37663285165745|-0.37663285165745|-0.37663285165745|-0.37964762283385|-0.38270591905987|-0.38270591905987|-0.38270591905987|-0.38545102831695|-0.38733447819919|-0.38931609226565|-0.39140676936949|-0.39184085617955|-0.39298984287508|-0.39375941736068|-0.39375941736068|-0.39375941736068|-0.39375941736068|-0.39375941736068|-0.39447244606016|-0.39447244606016|-0.39447244606016|-0.39463605705895|-0.39811240141527|-0.39811240141527|-0.40351378757573|-0.4043133342072|-0.4043133342072|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|||||||-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.41366541690066|-0.41366541690066|-0.41366541690066|-0.41738323212939|-0.41738323212939|-0.41809247038185|-0.42236107724463|-0.42236107724463|-0.425399278922|-0.425399278922|-0.425399278922|-0.42741887942645|-0.42741887942645|-0.43302097834584|-0.43752330616047|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1629927698727|-1.1629927698727|-1.2211030858486|-1.2901144974462|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.307984008598||-1.3872044905553|-1.4496716243834|-1.5635240323909|-1.5672489545487|-1.664165525717|-1.7474060909422|-1.8321179169716|-1.9251310249503|-2.0345899816283|-2.1623222624735|-2.1748024992894|-2.2447804866843|-2.3053116598187|-2.4192351940007|-2.5597058007818|-2.6056243310865|-2.6056243310865|-2.6784715001777|-2.8083015884509|-2.9470018507761|-3.0944464076142|-3.2438294212664|-3.4020325917497|-3.5689251708206|-3.5883426046874|||||-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.8814917379513|-4.0733240902308|-4.1309158073403|-4.2171285932304|-4.2851428262659|-4.4718254398713|||-4.7059170616345|-4.8399079389789|-4.8704532591743|-4.9466146857918|-4.9930428496335|-4.9930428496335|3.7733253637988|3.7733253637988|3.7733253637988|3.7733253637988|3.3536950394002|3.1607721563277|2.6969690318568|2.6636954858938|2.6636954858938|2.6636954858938|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.37926598928|2.2808510742985|-2.9303921246809|-2.9303921246809|-2.9303921246809|-2.9303921246809|||||||-2.9303921246809|-3.1154357619067|-3.2949286905682|-3.6888096296959|-3.8725662324355|-3.8956291513891|-4.0995879655912|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.4249009587556|-4.5443343032499|-4.5520381650549|-4.7022647814863|-4.7580718151853|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834||-4.7876867371834|-4.8974297132798|-5.1649221145122|-5.2088023515772|-5.2786691025707|-5.4574100789994|-5.4849001100295|-5.5871113064811|-5.6612348029929|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6617129733779|-5.6913476708441|-5.8220961597855|-5.8220961597855|-5.8812179860467|-5.9696867263973|-6.03409613908|-6.1130198497913|-6.1130198497913|-6.1516886838433|-6.212688384632|||||||-6.212688384632|-6.212688384632|-6.212688384632|-6.2722696735287|-6.2722696735287|-6.3199626665822|-6.3199626665822|-6.3214355728645|-6.3214355728645|-6.8788172162924|-6.9359081230069|-6.9632313473914|-7.098034777453|-7.1522607430379|-7.2193563797401|-7.2193563797401|-7.2193563797401|-7.3290819271021|-7.3290819271021|-7.3300909580581|-7.3928785922122|-7.4704206919219|-7.6904674344092|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.7693539792644|-7.8527827270662|-7.8527827270662|-7.8842379026251|-7.8842379026251|-8.0502642716121|7.5246454199707|7.5246454199707|7.5246454199707|7.5246454199707|7.5246454199707|7.5246454199707|7.5246454199707|7.5246454199707
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||-47.030817340363|-47.3676010931|-47.3676010931|-47.3676010931|-48.283444387434|-48.904381415047|-50.081536660368|-50.773748074264|-50.773748074264|-51.96472068439|-53.365723164294|-53.365723164294|-53.365723164294|-53.488194517602|-53.488194517602|-53.488194517602|-54.225771008056|-54.91530276462|-55.696448338524|-55.712795983638|-55.712795983638|-55.712795983638|-55.992342302934|-55.992342302934||-57.033713788606|-57.613170665288|-57.613170665288|-57.613170665288|-57.613170665288|-57.613170665288|-58.631855480962|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.846870064204|50.192633972637|46.706257672301|44.702440355436|44.702440355436|44.702440355436|44.702440355436||||42.124934618358|39.601038447888|37.149369218065|37.149369218065|35.98854252992|35.98854252992|35.111713379599|31.498015052717|-36.666714269382|-36.666714269382|-36.666714269382|-37.015621111702|-37.015621111702|-37.015621111702|-37.015621111702|-37.015621111702|-37.015621111702|||-38.307355375103|-39.193773313876|-39.193773313876|-39.193773313876|-39.301971060828|-39.579413103611|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.343975627286|34.593306845938|34.016218384536|34.016218384536|34.016218384536|34.016218384536|34.016218384536|34.016218384536|33.094689908328|32.391069162778|32.391069162778|32.391069162778|32.186185983477|30.777984994052|30.13720638818|29.565229337154|-34.140869010119|-34.140869010119|||||||-34.140869010119|-34.140869010119|-34.140869010119|-34.140869010119|-35.258187890746|-36.15521062822|-37.318010054373|-38.876678584177|-40.487318056096|-40.487318056096|-40.487318056096|-40.487318056096|-40.487318056096|-41.122577262442|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145||37.670260121145|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.440708007318|-41.586897785909|-42.353219914709|-42.778579420817|-42.897310145444|-43.142111087221|-43.142111087221|-43.369568798695|-43.558965442085|-44.016626938078|-44.167920651142|-45.241577111023|-45.302862973498|-46.222070318114|43.018794407522|43.018794407522|43.018794407522|43.018794407522|43.018794407522|43.018794407522|43.018794407522|42.832400399816|42.832400399816|42.832400399816|42.832400399816|42.7062179759|42.7062179759|42.7062179759|42.7062179759|42.457464239647|41.705515143662|-46.399368253477|-46.399368253477|-46.399368253477|-46.399368253477|-46.399368253477|-46.399368253477|-46.399368253477|-46.399368253477|-47.258599817909|-47.258599817909|-47.417889237577|-48.356545157095|-48.727826536651|-49.581473709208|-50.275527504928|-51.004473716955|-51.742193468126|-52.021781966166|-52.021781966166|-52.186422821633|-52.381026900203|||||||-52.81003005018|-52.816986807686|-52.816986807686|-52.816986807686|-52.816986807686|-52.816986807686|-53.5372059704|-54.4124489759|-55.077593505946|-55.077593505946|-56.12066129906|-56.958510867567|-57.853345332114|-57.879829231863|-58.32647643262|-59.344973407121|-60.116637797192|-60.965708409233|-61.090232065964|-61.196922279782|-62.370472141313|-63.305523126443|-64.805581429623|-71.146755592715|-74.789730487809|-75.980351148988|-75.980351148988|-76.181498936973|-77.918886639632|-78.372892054071|-78.372892054071|-78.372892054071|-79.434325809998|72.284319297838|72.284319297838|72.284319297838|72.284319297838|72.284319297838|72.284319297838|72.284319297838|71.122679854086|71.122679854086|70.456313186941|69.688123338815|69.605930887727
07241|100690|/equities/eging-photovol|SHANGHAICOMP||-2.6794696005922|-2.6794696005922|-2.6794696005922|-2.7155216968436|-2.797246327707|-2.8197181519632|-2.8669090466107|-2.8926343447482|-2.8926343447482|-2.8926343447482|-2.8926343447482|-2.8926343447482|-2.8926343447482|-2.8926343447482|-2.9273715026417|-3.0681905886905|-3.1457673334829|-3.2786304049748|-3.3301448085857|-3.3740498334117|-3.4306109117079|-3.4855073423798|-3.4855073423798|-3.5150080623025||-3.6416757307444|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.8452899662448|-3.9086554942079|-3.9090617031463|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9868583315268|-4.0373777597059||||-4.0373777597059|-4.0373777597059|-4.1542836767969|-4.1542836767969|-4.1542836767969|-4.2175374011792|-4.2230092366287|-4.2230092366287|-4.2712460309573|-4.2712460309573|-4.2886068589497|-4.4328964559026|-4.5209961034399|-4.5311065622548|-4.5662296556079|-4.611366327454|-4.6237403903287|||-4.63958519557|-4.63958519557|-4.63958519557|-4.63958519557|-4.6884280427615|-4.7499199161177|4.1925406945347|4.1925406945347|4.1925406945347|4.1925406945347|4.1925406945347|4.1925406945347|4.145045414302|4.1105968622181|4.1105968622181|4.1105968622181|4.1105968622181|4.0251076119711|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|||||||-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6127353911755|-4.8274837340644|-4.9588707382735|-5.1104119547271|-5.2793468378278|-5.5764963254103|-5.7022242302933|-5.7022242302933|-5.7022242302933|-5.7358046367476|-5.7497829943575|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632||5.0528256736632|4.5069584657323|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9672971074206|-4.9836636720346|-5.0757372311141|-5.0930414389003|-5.1289349342307|-5.1697346517726|-5.1697346517726|-5.2158163465046|-5.2347958791016|-5.2864399737515|-5.3154889815823|-5.3888765169267|-5.3987517437542|-5.4369462420769|-5.5051188530534|-5.5051188530534|-5.5079096226791|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5526432135282|-5.5526432135282|-5.5526432135282|-5.5526432135282|-5.5526432135282|-5.5716985547736|-5.5716985547736|-5.5716985547736|-5.6077140746532|-5.6077140746532|-5.6807936758927|-5.7564373646767|-5.8293748072552|-5.9025297409889|-5.9025297409889|-5.9025297409889|-5.9025297409889|-5.9025297409889|||||||-5.9025297409889|-5.9025297409889|-5.9025297409889|-5.9260354956968|-5.9260354956968|-5.9260354956968|-6.0067063129592|-6.1035623855777|-6.1272992463989|-6.1272992463989|-6.1692214378696|-6.3530238876719|-6.4561375787941|-6.4907084230017|-6.5002316902557|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5165428373622|-6.5322698192914|-6.5719665506504|-6.641629561122|-6.6989870850634|-6.6989870850634|-6.7972079983896|-6.8366149579971|-6.8366149579971|-6.9256834095815|-6.9802037682908|-6.9952263530511|-7.0282423035621|-7.0282423035621|-7.1174915914535|-7.1177673963852|-7.1177673963852|-7.2091860934703|-7.2678220944896|-7.2678220944896
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||-25.542765887663|-25.542765887663|-25.542765887663|-25.542765887663|-25.542765887663|-25.788073734095|-25.810371452771|-25.810371452771|-25.810371452771|-25.810371452771|-25.810371452771|-25.810371452771|-25.810371452771|-25.810371452771|-26.678745859422|-26.719448900627|-26.719448900627|-26.719448900627|-26.719448900627|-26.719448900627|-26.719448900627|-26.719448900627|-26.719448900627|-26.719448900627||-26.719448900627|-27.301609304665|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347||||24.752217992347|24.752217992347|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-30.243456264621|-31.64828490801|-32.148314364988|-32.148314364988|-32.358127152741|-32.987364172737|||-33.904293351483|27.498184680468|27.498184680468|27.498184680468|27.498184680468|27.498184680468|27.498184680468|27.498184680468|26.358538733066|26.195986630741|26.195986630741|26.195986630741|25.877761604856|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.321842397023|23.181491230118|22.910749065353|22.910749065353|22.910749065353|22.274720840402|21.407468138743|19.996076277681|18.432007823691|18.432007823691|-23.360851384016|||||||-23.360851384016|-23.360851384016|-23.360851384016|-24.490945710973|-25.832162104531|-26.294623492475|-26.970693400961|-28.144103265981|-29.144061904192|-29.144061904192|-29.144061904192|-29.144061904192|-29.401179266241|-29.876866605841|-30.451372176808|-30.451372176808|-30.451372176808|-30.708747367507|-30.851785000505|-30.851785000505|-30.851785000505|-30.851785000505|-31.512539025084|-32.110042382099|-32.817269114231|-33.442521072731|-33.931730327348|-33.931730327348||-33.931730327348|-33.931730327348|-33.931730327348|-33.931730327348|-34.908033752155|-35.780103459417|-35.780103459417|-36.528954865092|-36.528954865092|-36.732171775626|-37.344636124291|-38.741816911342|-39.802019341392|-40.437588908029|-40.437588908029|-40.437588908029|-40.437588908029|-40.894544417937|-42.184163975183|-42.184163975183|-42.184163975183|-42.184163975183|-42.184163975183|-43.228513213731|-43.30279167133|-44.52643614828|36.636677787764|36.636677787764|36.636677787764|36.636677787764|35.525197185921|34.467997619231|31.681108126728|25.665120056038|-34.923702090357|-34.923702090357|-34.923702090357|-34.923702090357|-34.923702090357|-34.923702090357|-34.923702090357|-36.404669701363|-38.651854660009|-40.153655036452|-40.153655036452|-40.153655036452|-42.229636583912|-42.229636583912|-42.229636583912|-42.229636583912|-43.430776587525|33.440071742303|33.440071742303|33.440071742303|32.807301910461|30.669221886596|29.430246574571|28.195862348789|28.195862348789|28.112067920095|||||||25.400076369584|20.461196665566|20.324378619715|20.324378619715|17.40153072733|-21.06580571086|-21.06580571086|-21.06580571086|-21.06580571086|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|17.97206045231|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.494856590388|-21.897062666281
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||-4.8481009920906|-4.8481009920906|-4.8481009920906|-4.8481009920906|-4.8519176834639|-4.8519176834639|-4.8519176834639|-4.8519176834639|-4.8519176834639|-4.8519176834639|-4.9332418567401|-4.9661629472816|-4.9661629472816|-5.1157365678245|-5.3608183991571|-5.5225759492605|-5.6054223913722|-5.6054223913722|-5.6054223913722|-5.6054223913722|-5.6743582772737|-5.7627412722769|-5.7627412722769|-5.7627412722769||-5.7767690424019|-5.7767690424019|-5.7767690424019|-5.7767690424019|-5.7767690424019|-5.7767690424019|-5.7767690424019|-5.9175211063021|-5.9939126031259|-6.0763117669369|-6.0763117669369|-6.0958789305364|-6.0958789305364|-6.1659762811302|-6.414973915908|-6.5616376281814|-6.5677473150757|-6.5677473150757|-6.5677473150757|-6.7706761403176|-6.7706761403176|-7.0807512119184|-7.3975011325291|-7.7272236056252|-7.8541902665385|||||-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-8.2291003999984|-8.4237725483259|-8.4237725483259|-8.4237725483259|-8.5186361722241|-8.6457072024091|||7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.5510340452594|7.4455935955491|7.2751043638087|7.0556711974515|7.0438417900843|7.0438417900843|7.0438417900843|7.0438417900843|7.0438417900843|7.0438417900843|6.8826017102978|6.8020391740648|6.8020391740648|6.6768318199514|6.6768318199514|6.6768318199514|6.6768318199514|6.5859242041242|6.3382491888086|-7.5863705984088|-7.5863705984088|-7.5863705984088|-7.5863705984088|||||||-7.5863705984088|-7.5863705984088|-7.5863705984088|-8.0515227705607|-8.5044699146096|-8.6010775779953|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.9865223463981|-9.28113583024|-9.3379285964221|-9.5749204592408|-9.6838003216519|-9.7314449480655|-9.8795623577527|-9.8795623577527|-9.8822912945672|-10.102546031202|-10.199495323195|-10.313417305121|-10.313417305121|-10.313417305121|-10.313417305121||-10.313417305121|-10.313417305121|-10.347130737447|-10.631811735523|-10.743679653155|-11.083532689399|-11.27559187499|-11.457880259524|10.223841992971|10.223841992971|10.223841992971|10.223841992971|10.223841992971|9.7198248350584|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4788023719684|9.4447801653429|9.3948515687808|9.3948515687808|9.2826128838708|9.2071225637502|9.2071225637502|9.2071225637502|9.1129143496693|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-9.7708776164682|-10.072086352842|-10.178193603937|-10.178193603937|-10.282992454573|-10.313880333419|-10.453200376824|-10.499774576496|-10.499774576496|-10.499774576496|-10.499774576496|||||||-10.499774576496|-10.499774576496|-10.499774576496|-10.499774576496|-10.499774576496|-10.499774576496|-10.58163564155|-10.58163564155|-10.620150274143|-10.670167227703|-10.725741567564|-10.910268296083|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-10.989169299775|-11.296854694877|-11.297814581283|-11.297814581283|-11.297814581283|-11.297814581283|-11.297814581283|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.312443675341|-11.31438174705|-11.315101258306|-11.315101258306
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.64655813522|19.573398741824|19.231602357552|19.231602357552|19.231602357552|19.047337398182|18.908152007671|18.800724664895||18.620249818396|18.05138850061|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169||||-19.373887797169|-19.373887797169|-19.694875050443|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|||18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|17.894320062127|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.634615547968|17.408460757813|17.378290014886|17.069133399154|17.069133399154|17.069133399154|17.069133399154|17.015705133175|16.970993790478|16.970993790478|16.966103219821|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|||||||-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.684084369521|17.136728833758|17.136728833758|17.136728833758|17.033032071418|16.741146339119|16.457386296259|16.262095973742|16.128995098286|16.009376330647|16.009376330647|15.973195706775|15.785218197957|15.725886671209|15.725886671209||15.593008314709|15.593008314709|15.413897924004|15.318774572543|15.060859909247|15.025362644828|15.025362644828|15.025362644828|15.025362644828|15.025362644828|15.025362644828|14.983348906085|14.983348906085|14.859832194167|-16.091681843242|-16.091681843242|-16.091681843242|-16.091681843242|-16.318535254224|-16.493928244626|-16.796031001448|-16.841149334112|-16.841149334112|-16.902944357306|-16.947715528707|-17.084092832764|-17.084092832764|-17.087882175667|-17.213063982071|-17.213063982071|-17.345071027612|-17.512302078511|-17.598668272523|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.822501602251|-17.931112649792|-18.190681434068|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|||||||-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.508325154781|-18.545360414187|-18.703734124148|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.643463608302|-19.643463608302|-19.643463608302|-19.694960060691|-19.770511670217|-19.993244389853|-19.993244389853|-19.993244389853|-19.993244389853|-19.993244389853|-19.993244389853
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|4.4143962473825|-5.0891301348219|-5.0891301348219|-5.0891301348219|-5.0891301348219|-5.0891301348219||-5.0891301348219|-5.1379224409008|-5.1460249544674|-5.2411386041171|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246||||-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3857757204146|-5.5008617632224|-5.7236651831141|-5.7236651831141|-5.7236651831141|-5.9724059825993|-6.1543398174816|-6.1848221391631|-6.3231356773325|-6.4079288016367|-6.5538098558903|||-6.7047886832026|-6.7248536500462|-6.7248536500462|-6.7248536500462|-6.7248536500462|-6.801504099052|5.7418460425132|5.7418460425132|5.7418460425132|5.5703845881085|5.0248718154276|4.8226352413324|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.2232265789758|4.1688947521009|4.1688947521009|4.1688947521009|4.1688947521009|4.1193272363652|3.9442526512134|3.6991697078267|-4.7376124881502|-4.7376124881502|-4.7376124881502|||||||-4.7376124881502|-4.7376124881502|-4.7767917472782|-5.1103238881365|-5.3842490051339|-5.4852766564765|-5.6964185294485|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8614454453934|-6.0888282927924|-6.242566036228|-6.242566036228|-6.3878509722856|-6.4415011629691|-6.4705569197989|-6.4779995664942|-6.4779995664942|-6.4779995664942|-6.5405552370667|-6.5789499529335|-6.6706162861411|-6.6706162861411|-6.6706162861411|-6.6706162861411||-6.6706162861411|-6.6706162861411|-6.6706162861411|-6.6706162861411|-6.7740178562341|-6.8813183721125|-6.8813183721125|-6.9820205565094|-7.0416894351773|-7.0996547446574|-7.2251718293655|-7.3607465703209|-7.491385216947|-7.5554753824462|-7.5554753824462|-7.7144172240617|-7.8349080670014|-7.8943827192793|-7.8943827192793|-7.8943827192793|-7.8943827192793|-8.0204252182124|-8.255472679787|-8.4267660582904|-8.4267660582904|-8.4267660582904|6.7895868140642|6.7895868140642|6.7895868140642|6.6656523896792|6.4272590784513|6.4272590784513|6.4272590784513|5.4147325255565|5.2776062649071|5.2776062649071|5.2776062649071|5.2776062649071|5.1890071146554|5.1183410742621|5.0059345407331|4.9954827806513|4.9577585084748|-5.5216187744267|-5.5216187744267|-5.5216187744267|-5.5216187744267|-5.5216187744267|-5.5217984814255|-5.5414426744876|-5.6482698852153|-5.6686663959167|-5.6686663959167|-5.7885181212582|-5.8433533536237|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|||||||5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.361781280946|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.3477499796831|5.2336975133637|5.2336975133637|5.2336975133637
07246|100510|/equities/eerduosi|SHANGHAICOMP||-10.511484586538|-10.646649161247|-10.745165709288|-10.771850616436|-10.883723345842|-10.903581185965|-11.013423862091|-11.131581613346|-11.137499387105|-11.137499387105|-11.137499387105|-11.141110057124|-11.256788856993|-11.916961349099|-11.916961349099|-12.166036360189|-12.166036360189|-12.166036360189|-12.166036360189|-12.166036360189|-12.166036360189|-12.322262808928|-12.405201078503|-12.405201078503||-12.432656000976|-12.432656000976|-12.701283983527|-12.873649071916|-13.027943398406|11.604884563344|11.604884563344|-12.53380094101|-12.53380094101|-12.53380094101|-12.53380094101|-12.611445856646|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165||||11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.532182063271|11.424647319769|11.389052007436|10.875057694911|10.849508971637|10.774454137424|10.760698639125|10.760698639125|10.760698639125|||10.563554643227|10.280060634164|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.045496174227|9.8233291269793|9.7684926370355|9.7684926370355|9.7566582206855|9.7279535933743|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.516361226567|9.516361226567|||||||9.516361226567|9.3748463943362|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.516464360849|9.5859669657285|9.5859669657285|9.5859669657285|9.5859669657285|9.5516305468408|9.5101443420878|9.5042948345385|9.5042948345385|9.5042948345385|9.5042948345385|9.5042948345385|9.4719937752841|9.3505483679372|9.1694985023691||9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.0792631776206|9.0792631776206|8.8897370929047|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4229736403296|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|||||||-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.4551939542637|-9.511869316418|-9.511869316418|-9.511869316418|-9.511869316418|-9.5742991027115|-9.6114805844681|-9.6114805844681|-9.7022004290043|-9.7438897992872|-9.7438897992872|-9.7932101781393|-9.8424814963077|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.2727361348009|9.1122054056297
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||-0.9037489560453|-0.9037489560453|-0.9037489560453|-0.9037489560453|-0.9037489560453|-0.9037489560453|-0.9037489560453|-0.90794329479977|-0.91365921315931|-0.9245657602657|-0.94046195124136|-0.95134664216027|-0.96332959045288|-1.0171723128998|-1.0171723128998|-1.0202610801555|-1.0202610801555|-1.0202610801555|-1.0220878034581|-1.0220878034581|-1.0296531186887|-1.0396750688564|-1.0396750688564|-1.0396750688564||-1.0420834157215|-1.0508148806345|-1.0741276561167|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521||||0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.96745753743521|0.95067504885321|0.92163888881079|0.91204324110208|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|||0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.90666029323734|0.89484479217173|0.8885497626159|0.88293182843671|0.88293182843671|0.87275759041029|0.8476195640003|0.83443066695433|0.83443066695433|0.83443066695433|0.83443066695433|0.79808962255829|-0.88684494808319|-0.88684494808319|-0.88684494808319|-0.88684494808319|||||||-0.88684494808319|-0.88684494808319|-0.88684494808319|-0.88684494808319|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.89793699673324|-0.90348554310433|-0.92187279857123|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|-0.92999229679535||-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.93715811382874|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.85511961029971|0.82096625419684|-0.91165877096055|-0.91165877096055|-0.91165877096055|-0.91165877096055|-0.91612083174783|-0.93318983093454|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84580743947546|0.84534159676809|0.804323991985|0.7760266130179|-0.8691584833353|||||||-0.8691584833353|-0.87234276951344|-0.8764919387079|-0.87802704123518|-0.87802704123518|-0.88891894450741|-0.89957662347243|-0.90919624901795|-0.91277359632412|-0.91787547319217|-0.91787547319217|-0.91787547319217|-0.91787547319217|-0.91787547319217|-0.96263939969059|-0.99109933367831|-0.99572147253997|-1.0033104821224|-1.0033104821224|-1.0120671771388|-1.0453524117581|-1.0771693526497|-1.0802992845896|-1.0879928817135|-1.0879928817135|-1.1042699338972|-1.1106888124214|-1.1205170231673|-1.1205170231673|-1.1230086786772|-1.1230086786772|-1.1331207071439|-1.1458563114421|-1.1464795094613|-1.1464795094613|-1.1464795094613|-1.1464795094613|-1.1464795094613|-1.1464795094613|-1.1562549584313|-1.1575611093755|-1.1590502125494|-1.1590502125494|-1.1590502125494|-1.1590502125494
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||91.417531170845|90.66781188647|88.294422453937|88.294422453937|88.294422453937|88.294422453937|88.294422453937|88.294422453937|88.294422453937|88.294422453937|88.294422453937|87.271028220982|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625|-83.713187305625||-83.713187305625|-84.721707254029|-84.721707254029|-84.721707254029|-85.494854401315|-85.494854401315|-85.494854401315|-85.494854401315|-85.997910921913|-85.997910921913|-87.438788353449|-89.861428299487|-91.79270028068|-92.823129972494|-92.823129972494|-92.823129972494|-95.991813589773|97.328440764263|97.328440764263|96.470923899725|96.470923899725|96.470923899725|96.453181348116|96.453181348116|96.189086792503||||94.657321794865|93.861469118725|90.101075747422|88.258970899507|86.56227123724|86.56227123724|86.56227123724|86.56227123724|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|||86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|86.419033037672|84.182009127711|84.182009127711|81.911683357025|81.911683357025|79.344644427592|77.703801822671|77.703801822671|77.703801822671|74.893673049089|70.607964951326|-90.507999571904|77.877761988504|77.877761988504|77.877761988504|75.968623855228|74.100138481584|69.814985638448|69.814985638448|69.811649302188|68.349612743262|64.433455501004|-90.843993403645|-90.843993403645|-90.843993403645|-90.843993403645|||||||69.849155397182|65.560169611777|65.069669358288|65.069669358288|65.069669358288|65.069669358288|65.069669358288|65.069669358288|64.190187260348|63.957981318057|63.316645535959|-84.938827903754|-84.938827903754|76.811602598666|76.811602598666|76.811602598666|76.811602598666|76.811602598666|76.811602598666|76.011226025156|75.573583116059|-96.618807358045|-96.618807358045|-96.618807358045|-96.618807358045|79.507697058498|-93.133142523435|-95.931266418726||87.423692897922|84.194103457272|82.365674153235|81.743050399713|81.743050399713|80.346719546773|80.165802632943|79.090893068993|77.50432702246|-95.920221104195|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|-112.45096087457|84.395701143464|-107.5137016273|86.086865321747|-100.72033978397|99.982974497578|99.982974497578|99.982974497578|99.982974497578|99.982974497578|99.982974497578|99.982974497578|95.852747034255|93.445829258168|90.502583249635|-101.71239648017|98.478076668221|97.01341938491|95.334911817923|91.527120902157|90.579024767452|89.78614115668|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|89.718258187477|88.554180884035|85.810755808786|84.069728303436|-94.539532316522|||||||-94.899877588833|87.142292177657|87.142292177657|87.142292177657|87.142292177657|87.142292177657|87.142292177657|87.142292177657|86.725055038168|86.725055038168|86.379502732703|-103.37011055687|105.1079544641|105.1079544641|101.40247005382|101.40247005382|101.40247005382|101.20192485525|101.20192485525|101.20192485525|101.20192485525|98.643801749564|94.772926949998|94.772926949998|94.772926949998|94.772926949998|93.664752467627|93.664752467627|93.664752467627|93.664752467627|90.896388884114|88.844324186695|88.451556869512|88.451556869512|88.451556869512|85.340058746344|-109.30258068508|-127.309287709|-127.309287709|-127.309287709|-127.309287709|-127.309287709|-127.309287709|-127.309287709|-127.309287709
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||-6.9874133009723|-6.9874133009723|-6.9874133009723|-6.9874133009723|-7.1465702210324|-7.2595224815891|-7.3844697429389|-7.4160773173141|-7.5345303101857|-7.6517003160405|-7.739849910622|-7.739849910622|-7.739849910622|-7.739849910622|-7.8559441936073|-7.8766047835413|-7.9378943575824|-8.0693271042466|-8.1098081140121|-8.1708977253791|-8.3215528628954|-8.3839477324628|-8.3939478456414|-8.3939478456414||-8.4504975808369|-8.7849971467374|-9.0472193751201|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|7.9735675715515|7.8339635953979|7.8044044823201|7.779893964612|7.7137710188092|7.6480790348253|7.5961986881055|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701||||-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.8812361663414|-8.8812361663414|-8.8812361663414|-8.8812361663414|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|||7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.2925253615494|7.2925253615494|7.2925253615494|7.2116947953034|7.1691054044088|7.0206730297231|6.9857474621825|6.8730527887402|6.7011699952084|6.6940777078158|6.5006418244581|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|5.9413353478848|-7.2262779244301|-7.2262779244301|-7.2262779244301|-7.2262779244301|||||||-7.2262779244301|-7.2262779244301|-7.236419970075|-7.2688000801313|-7.5775555905488|-7.6500617725746|-7.9672907439753|-8.2169898712949|-8.415544452967|-8.5482585300221|-8.5482585300221|-8.5482585300221|-8.5482585300221|-8.5482585300221|7.7837169380173|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7160932198455|7.698436593048||-8.227933444124|-8.227933444124|-8.227933444124|-8.2665925705229|-8.3412140700326|-8.3585435360837|-8.3585435360837|-8.3585435360837|-8.3585435360837|-8.3585435360837|-8.4432441578026|-8.4432441578026|-8.4432441578026|-8.4432441578026|-8.4563828161155|-8.5976472354371|-8.6157189449158|-8.7040357511827|-8.7040357511827|-8.7572618503912|-8.8719574631964|-8.9249528979499|-9.0027190725547|-9.0027190725547|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0072738234274|-9.0268902164289|-9.0268902164289|-9.0268902164289|-9.0268902164289|-9.0268902164289|-9.0268902164289|-9.0268902164289|-9.0268902164289|-9.1448774714811|-9.1487524663456|-9.2319472801959|-9.404941454229|-9.4593790799349|-9.6138990527641|-9.6138990527641|-9.6138990527641|-9.6138990527641|-9.6138990527641|||||||-9.6138990527641|-9.6138990527641|-9.6138990527641|-9.6138990527641|-9.6138990527641|-9.6138990527641|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8990121257297|8.8289022856279|-9.7209966770244|-9.7209966770244|-9.7209966770244|-9.7209966770244|-9.7209966770244|-9.7209966770244|-9.7209966770244|-9.8572181718695|-9.8690288443261|-9.8690288443261|-9.8690288443261|-9.8690288443261|-9.8690288443261|-9.8690288443261|-9.8804675378541|-9.8804675378541|-10.097741528588|-10.191935826493|-10.248261664922|-10.450291075767|9.5889281139345|9.5889281139345|9.5889281139345|9.5889281139345|9.5889281139345|9.5889281139345|9.5889281139345
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||-2.0101066820779|-2.0101066820779|-2.0101066820779|-2.0245630534664|-2.0784033241289|-2.0982259448389|-2.1047195399331|-2.1047195399331|-2.1047195399331|-2.1047195399331|-2.1047195399331|-2.1150611688799|-2.1150611688799|-2.1150611688799|-2.1539569022596|-2.2205076485144|-2.2755640247648|-2.3172933502534|-2.3264733341421|-2.3264733341421|-2.3547224867238|-2.3547224867238|-2.3547224867238|-2.3547224867238||-2.3885805461025|-2.423978511185|-2.4777538022406|-2.509757661158|-2.509757661158|-2.580286303421|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.1959036597988|2.0536461321127|2.0536461321127|2.0536461321127|2.0536461321127|2.0536461321127|2.0536461321127|2.0536461321127|2.0536461321127||||2.0536461321127|2.0334958199673|-2.2879411683089|-2.2879411683089|-2.2879411683089|-2.2993790955021|-2.3220880131671|-2.3445421568496|-2.3811578609263|-2.3907308951257|-2.4047009299462|-2.4657788221776|-2.519198663228|-2.5419793128865|-2.5419793128865|-2.5419793128865|-2.5419793128865|||-2.5933104488471|-2.6355067664727|-2.6355067664727|-2.6472296244949|-2.6751727321748|-2.6751727321748|-2.6751727321748|-2.6751727321748|-2.6751727321748|-2.7268182366724|-2.7268182366724|-2.7692424687671|-2.782491647858|-2.7961018479076|-2.8481487767927|-2.8481487767927|-2.8481487767927|-2.8481487767927|-2.8734986535964|-2.9638873462609|-3.011095547962|-3.011095547962|-3.0667728321285|-3.1480809071032|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|||||||-3.1666125766401|-3.231791747054|-3.3490916458767|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.3251759437975|2.1413065888546|-2.5485481180457|-2.5989424561691|-2.6688795898225|-2.6688795898225|-2.7381994960337|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7651761696999|-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.7779713773075||-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.815523746206|-2.8405819497657|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5505765398112|2.5505765398112|2.5505765398112|2.5505765398112|2.5505765398112|2.5473073146705|-2.8696585736933|-2.870545130417|-2.870545130417|-2.870545130417|-2.870545130417|-2.9267167707784|2.6525970031718|2.6525970031718|2.6525970031718|2.6034412174203|2.6021568409577|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.8235750011439|-2.8428610355584|-2.8665123019978|-2.892113954732|-2.892113954732|-2.9067932840952|-2.9569925066243|||||||-2.9827694491556|-2.998077175795|-3.0334190767993|-3.0632434202553|-3.0687573737717|-3.0687573737717|-3.0763971084595|-3.0971079131233|-3.1256754685626|-3.1663060772403|-3.1792290065006|-3.2346990079036|-3.2613321642468|-3.2687022399449|-3.3041137403408|-3.4029040277181|-3.4293378790416|-3.4925976285446|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5907439792849|-3.5907439792849|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.0408811936737|3.0393124829796|3.0297917007371|3.0075463982604|2.9156071181852
07251|101115|/equities/everbright|SHANGHAICOMP||-14.937906423271|-14.937906423271|-14.937906423271|-14.937906423271|-15.001007361611|-15.24945242692|-15.42661415525|-15.482348775286|-15.652053673421|-15.714504700407|-15.861116018014|-16.111686417738|-16.111686417738|-16.243540495943|-16.461705294077|-16.461705294077|-16.461705294077|-16.461705294077|-16.461705294077|-16.461705294077|-16.461705294077|-16.461705294077|-16.461705294077|-16.488093223622||-16.488093223622|-16.667881425277|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.640942548144|15.527158073174|15.520899527344|15.520899527344|15.520899527344|15.520899527344|15.520899527344||||15.424331922303|15.382035647244|14.996706974077|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.54764913625|-16.685165607339|-16.867405798044|15.784402539701|||15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.593638046576|15.593638046576|15.593638046576|15.50238871451|15.50238871451|15.50238871451|15.50238871451|15.352652919246|15.135238233354|15.135238233354|15.135238233354|14.940876397939|14.940876397939|14.940876397939|14.882052698704|14.882052698704|14.882052698704|14.832347223019|14.832347223019|14.716364013355|14.716364013355|14.716364013355|14.716364013355|||||||14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|13.815403897675|-15.218030773514|-15.218030773514|-15.218030773514|-15.218030773514|-15.299993517459|-15.299993517459|-15.299993517459|-15.340567798854|-15.340567798854|-15.340567798854|-15.441186131637|-15.662429427219|-15.749530797352|-15.749530797352|-15.749530797352|-15.749530797352||-15.749530797352|-15.749530797352|-15.749530797352|-15.749530797352|-15.863923343408|-15.955470544749|-15.972745452384|-16.143605428779|-16.236783828828|-16.387537415925|-16.536157541441|-16.536157541441|-16.547257581074|-16.547257581074|-16.547257581074|-16.547257581074|-16.591953081907|-16.637169885438|-16.831299728598|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.133129845006|16.075406977722|16.075406977722|16.075406977722|16.075406977722|16.075406977722|16.075406977722|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.017086959804|-17.166207711923|-17.383774778269|-17.383774778269|-17.404659155737|-17.404659155737|||||||-17.755177051636|-17.832974997728|-17.941637983553|-18.014031546586|-18.014031546586|-18.014031546586|-18.025590624272|-18.082703524975|-18.082703524975|-18.283003628417|-18.357226809047|-18.611918405451|-18.904750602778|-18.904750602778|-18.904750602778|-18.940617747435|-18.940617747435|-19.099575037568|-19.2549620797|-19.2549620797|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|17.112287365179|16.555874545023
07252|100674|/equities/fangda|SHANGHAICOMP||-4.5400228838137|-4.5400228838137|-4.5400228838137|-4.5400228838137|-4.5678029965483|-4.5847812439692|-4.6385611591432|-4.6385611591432|-4.6385611591432|-4.6385611591432|-4.6385611591432|-4.6385611591432|-4.6385611591432|-4.6385611591432|-4.6400678751307|-4.7361866497813|-4.7674295398724|-4.7790991730542|-4.7790991730542|-4.7790991730542|-4.7790991730542|-4.8123324653673|-4.9198137412653|-4.9314596531773||-4.9982884325346|-5.0575563308253|-5.0575563308253|-5.0575563308253|-5.1006179779386|-5.1940201619836|-5.2362544868685|-5.2362544868685|-5.2362544868685|-5.2362544868685|-5.2575050828961|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8908560638285|4.8431731467618||||-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1589016707834|-5.1589016707834|-5.1589016707834|-5.1589016707834|-5.1589016707834|4.7230788080364|4.7230788080364|4.7230788080364|4.7230788080364|4.7230788080364|4.7230788080364|||4.7223095461692|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.649914967893|4.5653429823897|4.5653429823897|4.5653429823897|4.5653429823897|4.489825654668|4.4092506839637|4.4091675760354|4.3923140506178|4.3923140506178|4.3923140506178|4.3923140506178|4.3524865991576|4.3524865991576|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|||||||4.3043764111575|3.9856047353262|-4.5428098998365|-4.5428098998365|-4.7064556371169|-4.8043952265268|-4.8898838668935|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9747411941377|-5.0614707350838|-5.0614707350838|-5.2110783921467|-5.2734206105588|-5.2947803211726|-5.2947803211726|-5.2947803211726|-5.2947803211726|-5.3286446412975|-5.3668274968393|-5.4135962323055|-5.4135962323055|-5.4135962323055|-5.4135962323055||-5.4135962323055|-5.4135962323055|-5.4135962323055|-5.544551592812|-5.6306128565306|-5.631373845971|-5.631373845971|-5.6908317223453|-5.6908317223453|-5.7664796395725|-5.8178144997071|-5.8178144997071|-5.8470160238954|-5.8544025324269|-5.8544025324269|-5.8663613588334|-5.8663613588334|-5.8748457730612|-5.895384450842|-5.9443159060225|-5.9475731801705|-5.9506079731595|-5.9506079731595|-5.9506079731595|-5.9617866474403|-5.999762927825|-6.0019588330662|-6.029398823146|-6.0521592215304|-6.0521592215304|-6.0596212894391|-6.0738934955135|-6.0738934955135|-6.0738934955135|-6.0738934955135|-6.0738934955135|-6.1148817761225|-6.1543128737126|-6.1805115166235|-6.1805115166235|-6.1805115166235|-6.1983463966105|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|5.8076068918352|5.8076068918352|5.8076068918352|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|||||||-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9822886307939|-5.9853203914678|-6.002022599966|-6.0433584846729|-6.0482822599816|-6.0482822599816|-6.0626941245779|-6.0626941245779|-6.0869534859055|-6.0869534859055|-6.0869534859055|-6.0869534859055|-6.1499480283916|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1670563206476|-6.2533958736837|-6.28544000164|-6.3316000410289|-6.3756103608793|-6.3756103608793|-6.3756103608793|-6.3836550415527|-6.3836550415527|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|5.9795164931056|5.9277962168319|-6.1999953678039
07253|100669|/equities/fangda-steel|SHANGHAICOMP||-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-4.0001557532135|-4.0396174924444|-4.0406861721223|-4.0463179017378|-4.0614642595|-4.1060714163987|-4.1284126748209|-4.1398303761502|-4.1398303761502|-4.1398303761502|-4.1398303761502|-4.1709226253319|-4.2038030229993|-4.2192254952796||-4.2385838751669|-4.2656486569373|-4.2901650864248|-4.2907389223978|-4.3313764797764|-4.3413131871311|-4.3413131871311|-4.3413131871311|-4.3413131871311|-4.3413131871311|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477||||-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.374539093884|-4.3817100841825|-4.4355359979773|-4.4355359979773|-4.4355359979773|-4.4355359979773|-4.4355359979773|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|||-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4685716522695|-4.5123019100297|-4.5342245235562|-4.588027253694|-4.6211411323224|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.2156993260588|4.1413287518376|4.1413287518376|4.1413287518376|4.1413287518376|4.1413287518376|4.1413287518376|4.0866514377788|4.0866514377788|4.0866514377788|4.0757238261121|4.0739835723951|4.0739835723951|4.0739835723951|||||||4.0249817884316|-4.4689546880259|-4.4689546880259|-4.4689546880259|4.0835575253598|4.0835575253598|4.0835575253598|4.0835575253598|4.0835575253598|4.0395085713192|-4.4128963765069|-4.4128963765069|-4.4128963765069|-4.4865517413798|-4.5402490254026|-4.5402490254026|-4.6391656261662|-4.6790728946504|-4.7406366290844|-4.7759709316758|-4.7759709316758|-4.7860789517857|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982||-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.8146234825237|-4.8146234825237|-4.8146234825237|-4.8473596655642|-4.8842883731828|-4.9392094773171|-4.9487781017911|-4.9487781017911|-4.9487781017911|-4.9487781017911|-4.9878777075151|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6621584560197|4.6621584560197|4.6621584560197|4.6621584560197|4.6621584560197|4.6621584560197|4.6612873503148|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.5265915896209|-4.7112480733172|-4.7112480733172|-4.7112480733172|-4.7112480733172|-4.7252758182172|-4.7780842424636|-4.7867602641058|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8739865675896|-4.9272071404954|||||||-4.9618967422402|-4.9743297771785|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0655488462139|-5.0928318998205|-5.1492577681925|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7595408940148|4.7595408940148|4.7595408940148|4.7333786248975|4.7170873747725
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||-3.3804304882615|-3.4465894086195|-3.464543936764|-3.6300487365047|-3.7217208903939|-3.7680232438678|-3.7816598149166|-3.7816598149166|-3.7816598149166|-3.7816598149166|-3.7816598149166|-3.7816598149166|-3.7816598149166|-3.7816598149166|-3.8318442207824|-3.9353824039577|-3.9998694415753|-4.1031882493435|-4.1363202828763|-4.1631732495477|-4.1631732495477|-4.1718592016619|-4.2298435468058|-4.2437150896236||-4.2991278768297|-4.3673644199102|-4.4676271295248|-4.479585737619|-4.5595396830342|-4.6450440700079|-4.6917157763932|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.0879054225035|4.051561584798|4.0239574806861|3.998285838517|3.6903178123992|-4.1062488121639|-4.1062488121639|-4.1062488121639||||-4.1062488121639|-4.1062488121639|-4.1062488121639|-4.1062488121639|-4.1062488121639|-4.200831894836|-4.3031339878148|-4.3031339878148|-4.3031339878148|-4.3031339878148|-4.3031339878148|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|||3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8093199396658|3.8093199396658|3.8031331592719|3.7305527761664|3.7305527761664|3.7305527761664|3.7305527761664|3.6411697152683|3.6069997803455|3.6069997803455|3.5652805587072|3.5652805587072|3.5652805587072|3.5430896039825|3.4849870818168|3.4849870818168|3.3944300697148|3.3526999338799|3.2691111414888|3.2506790789475|3.2174212438652|3.1932360678039|3.1932360678039|||||||3.1330401399756|-3.846227485535|-3.846227485535|-3.846227485535|-4.0191416283421|-4.0901573123724|-4.1846191157004|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.3064987439629|-4.4716652255055|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.0897637483534||4.0108489059802|-4.3819152220537|-4.3819152220537|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4434128615431|-4.5141299328993|-4.5141299328993|-4.5141299328993|-4.5141299328993|-4.5141299328993|-4.5390331040698|-4.5517033483009|-4.5617325660893|-4.5617325660893|-4.6047931920978|-4.6047931920978|-4.6859235200334|-4.6859235200334|-4.6859235200334|-4.701581627467|-4.77953514163|-4.7805946304213|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8561813947783|-4.8635476403164|-4.8635476403164|-4.8635476403164|-4.8635476403164|-4.8641328905747|-4.8641328905747|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.9175088863789|-4.9175088863789|-4.9175088863789|-4.9700097752079|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|||||||-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.0994568141361|-5.1710630293312|-5.1906257862981|-5.2884730757537|-5.3650282240285|-5.3650282240285|-5.4589201980579|-5.533244880675|-5.5508276187035|-5.6720303918093|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2888716654585|5.2888716654585|5.2888716654585
07255|101109|/equities/fengfan-power|SHANGHAICOMP||-4.4588652133805|-4.4588652133805|-4.4588652133805|-4.5281835132023|-4.5735370376795|-4.601152338263|-4.6607251318258|-4.7607867071001|-4.7607867071001|-4.7607867071001|-4.7607867071001|-4.7607867071001|-4.7607867071001|-4.764207529687|-4.8007860179997|-4.9025402859689|-4.9533779969746|-5.0318361492332|-5.0318361492332|-5.0318361492332|-5.0318361492332|-5.0318361492332|-5.0397975321386|-5.0397975321386||-5.0686641926869|-5.1168489715903|4.6217083802342|4.6217083802342|4.6217083802342|4.6217083802342|4.6217083802342|4.6177882783354|4.6177882783354|4.5884994798358|4.5884994798358|4.5884994798358|4.5884994798358|4.5884994798358|4.5877771966387|4.551512128195|4.551512128195|4.551512128195|4.5242127446|4.5242127446|4.4751744279921|4.4751744279921|4.4751744279921|4.4751744279921|4.4751744279921||||4.3629714658592|4.2688571800494|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|4.3196774670825|4.3196774670825|4.3196774670825|4.3196774670825|4.3196774670825|4.3196774670825|||4.3196774670825|4.3196774670825|4.2751971824683|4.1517073049717|4.1517073049717|4.1517073049717|4.1517073049717|4.1517073049717|4.1517073049717|4.1513416915661|4.1320461332275|4.1233847736731|4.1054276227305|4.0532750470906|4.0532750470906|4.0532750470906|4.0275276881092|3.9333642303539|3.8465157680591|3.8366840606354|3.8026391777186|3.8026391777186|3.8026391777186|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|-4.3970309679059|-4.3970309679059|||||||-4.3970309679059|-4.3970309679059|-4.3970309679059|-4.693367700262|-4.8210099563715|-4.8210099563715|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-5.0962602368992|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.6586909877835||4.6024345410729|-5.0004507802562|-5.0004507802562|-5.0471677805137|-5.0862974883397|-5.10771264869|-5.10771264869|-5.1105098174681|-5.1105098174681|-5.1343756104848|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8278884167829|4.8216301937216|4.8216301937216|4.8216301937216|4.8070944609387|4.8070944609387|4.8070944609387|4.8070944609387|4.8070944609387|4.8070944609387|4.792882846698|4.7910873361532|4.7910873361532|4.7910873361532|4.727874856095|4.6593053130093|4.6505619866101|4.6505619866101|4.6384021554223|4.6221136289428|4.5979038297678|4.5406432334321|4.5406432334321|4.5406432334321|4.5346034835596|4.429559450549|-4.7872009834869|-4.7872009834869|-4.7872009834869|-4.7872009834869|-4.7902231835903|-4.8091368833716|-4.8107077986592|-4.9146753318436|-4.9757502616917|-5.0169448920394|-5.0564880182911|-5.0564880182911|-5.0564880182911|-5.0716791410071|-5.0716791410071|||||||-5.0716791410071|-5.0716791410071|-5.0716791410071|-5.0716791410071|-5.0716791410071|-5.0716791410071|-5.1079766771112|-5.1081363716622|-5.1081363716622|-5.1081363716622|-5.1081363716622|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.1556493406301|-5.2329437340636|-5.29549326779|-5.3461036139235|-5.4134482734187|-5.4932073860973|-5.4932073860973|-5.5108299489017|5.1486451853655|5.1486451853655|5.135541951272|5.135541951272|5.135541951272|5.135541951272|5.135541951272|5.135541951272|5.135541951272|5.135541951272|5.1022689735593|5.0736321515178|5.0723510493483
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||-16.443034365666|-16.443034365666|-16.443034365666|-16.443034365666|-16.443034365666|-16.547215752543|-16.547215752543|-16.547215752543|-16.547215752543|-16.547215752543|-16.547215752543|-16.547215752543|-16.547215752543|-16.547215752543|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752|-16.982838642752||-17.034820940932|-17.326467623137|-17.533298083833|-17.554774995966|-17.625296018638|-17.625296018638|-17.625296018638|-17.803661450322|-18.042400899392|-18.111556864294|-18.125626305632|-18.125626305632|-18.348472943893|-18.406753845654|-18.406753845654|-18.406753845654|-18.407905979463|-18.407905979463|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075||||-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.642323692589|-19.067581927279|-19.446202264339|||-19.86355917775|-20.057330337706|-20.057330337706|-20.057330337706|-20.057330337706|-20.057330337706|-20.715367546283|17.968493943556|17.968493943556|17.968493943556|17.968493943556|17.968493943556|16.96110514043|16.368978973676|16.368978973676|16.368978973676|16.368978973676|16.368978973676|16.275263867685|16.275263867685|16.275263867685|16.275263867685|16.275263867685|15.564181524194|15.236767198908|15.236767198908|14.697517927341|14.343909219297|13.818787949385|13.366430645852|12.88824540258|12.88824540258|12.88824540258|||||||12.513050780037|-14.45267416881|-14.45267416881|-14.45267416881|-14.981304295046|-15.206449066249|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.527685036035|-15.527685036035|-15.527685036035|-15.850761269829|-15.895290479949|-16.023656326191|-16.212093750167|-16.212093750167|-16.212093750167|-16.526770820804|-16.723078399441|-17.089532063561|-17.255035477829|-17.390914831007|-17.390914831007||-17.390914831007|-17.390914831007|-17.390914831007|-17.596572356582|-17.745635727115|-17.88959463776|-18.143440020756|-18.342154993697|-18.539060926089|-18.789511839162|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.479019614055|-19.479019614055|-19.479019614055|-19.479019614055|-19.764465407083|-20.021073636688|-20.178970453118|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.660839227172|-20.872599128587|-21.25233173779|-21.723404972361|-21.723404972361|-21.723404972361|19.171362546794|19.171362546794|19.171362546794|19.171362546794|18.468179865802|18.299644439446|17.702091555815|17.702091555815|17.675657754718|17.611973123696|17.611973123696|||||||17.611973123696|17.611973123696|17.611973123696|17.532193109886|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.164168550343|17.164168550343|17.164168550343|17.164168550343|17.164168550343|16.432408758634|16.046311080071|-17.810025622999|-17.810025622999|-17.810025622999|-17.810025622999|-17.810025622999|-18.266695793642|-18.411305391594|-18.411305391594|-18.411305391594|-18.470339735133|-18.506488755657|-18.716321958863|-18.716321958863|-18.716321958863|-18.950953206117|-18.950953206117|-19.259391688302|-19.347431389778|-19.347431389778|-19.347431389778|-19.347431389778|-19.43547907614|-19.446395223809|-19.446395223809|-19.45821636857
07257|101035|/equities/first-tractor|SHANGHAICOMP||-16.883770476897|-16.883770476897|-16.883770476897|-16.883770476897|-16.972522694888|-17.035580483876|-17.141756472546|-17.276951720933|-17.307937993897|-17.307937993897|-17.307937993897|-17.343819978384|-17.466466880008|-17.506073342611|-17.752859657395|-17.958706241012|-17.958706241012|-17.958706241012|-17.958706241012|-17.958706241012|-17.958706241012|-18.311304392475|-18.311304392475|-18.311304392475||-18.49144947756|-18.652166925411|-18.983534188453|-18.983534188453|-18.983534188453|-18.983534188453|-19.058225320931|-19.058225320931|-19.058225320931|-19.058225320931|-19.058225320931|-19.126361501609|-19.700401664216|17.451828385383|17.451828385383|17.451828385383|17.451828385383|17.451828385383|17.451828385383|17.451828385383|17.451828385383|17.105364906556|16.752072665169|16.558969865325|16.073856232434||||15.894284855293|15.616427778057|15.608808171806|15.566174767225|15.566174767225|15.566174767225|15.566174767225|15.566174767225|15.566174767225|15.512416916654|15.415463851079|15.40051441522|15.398349765623|15.242277738925|15.242277738925|15.242277738925|15.242277738925|||15.165343652386|15.165343652386|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.820664465392|14.603227371008|14.603227371008|13.980253477925|13.187913185391|13.187913185391|13.187913185391|13.187913185391|13.187913185391|12.781569911411|12.633975277922|12.633975277922|12.418824941541|12.418824941541|||||||12.418824941541|12.418824941541|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.382467514528|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.123050223225|13.123050223225||13.123050223225|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|12.873724938368|12.873724938368|12.873724938368|12.873724938368|12.873724938368|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.523603390381|12.330114575144|12.092349445286|11.936499449349|11.80333248414|11.668147365665|11.618496992428|11.535552557132|11.355058042894|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.158417216959|-12.372058216955|-12.372058216955|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|||||||11.656836413917|11.570373322762|11.466526113392|11.432251173524|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.045842192642|10.71538032213|-11.637863740028|-11.637863740028|-11.723737143478|-11.797485774316|-11.835539598771|-11.836354905004|-11.836354905004|-11.836354905004|-11.836354905004|-11.836354905004|-11.836354905004|-12.007060719458|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||-20.003741710803|-20.003741710803|-20.003741710803|-20.003741710803|-20.41804659965|-20.743385560009|-21.154316220783|-21.681462696419|-22.101069798321|-22.555077727471|-22.742864378993|-23.278181456531|-23.43686856054|-23.877632234083|-24.305146320646|-24.935718015371|-25.188020233246|-25.681074017767|-25.681074017767|-25.841603997645|-25.841603997645|-25.841603997645|-25.981782228083|-26.121980435683||-26.491090305463|-27.097322048761|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363||||-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.413818294968|-28.440669488141|-28.440669488141|-28.440669488141|-28.77463250605|-29.187369722434|-29.808187690386|26.014305977573|26.014305977573|26.014305977573|26.014305977573|26.014305977573|26.014305977573|||26.014305977573|26.014305977573|26.014305977573|25.722552170955|25.722552170955|25.722552170955|25.588203845792|25.588203845792|25.588203845792|25.588203845792|25.588203845792|25.588203845792|25.111758386491|25.111758386491|25.111758386491|25.111758386491|25.111758386491|24.785287604728|22.323097054604|21.090664563844|20.095737654048|19.56470914028|19.162454447724|18.481061124777|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|||||||-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-22.542638023053|-23.029597502455|-24.256219048749|-24.686353731432|-25.98872709305|-27.025808864511|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|23.814108088225|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549||23.654744413549|22.596938745903|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-25.350505424749|-25.64611760909|-25.657305938896|-25.657305938896|-25.762006263928|-26.238774439866|-26.238774439866|-26.238774439866|-26.59752670612|-26.823363583243|-26.977625415233|-27.119583709932|-27.392315555388|-27.470905702174|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.081047701061|25.081047701061|25.081047701061|25.081047701061|24.508941729002|24.316602158473|24.053446796123|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.96191458397|-28.082683083006|-28.372425711362|-28.724361804027|-28.817069692632|-29.178965748704|-29.756073728045|-30.144526021172|-30.200583794039|-30.280541381284|-30.280541381284|-30.280541381284|-30.370083095673|||||||-30.370083095673|-30.370083095673|-30.370083095673|-30.513425564373|-30.521583477219|-31.14398142095|-31.652757075049|-31.972507267768|-32.141119194886|-32.347910564101|-32.758788816307|-33.189765020845|-33.370892356613|-33.370892356613|-33.370892356613|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-34.144482775284|-34.154980840234|-34.824422613281|-35.466252875288|-35.466252875288|-35.466252875288|-35.874169323134|-36.779634234296|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||-5.9448176008865|-5.9809087230547|-5.9882318392709|-6.1435908890781|-6.1458541839388|-6.1458541839388|-6.1458541839388|-6.1458541839388|-6.2145110993065|-6.2145110993065|5.4263895318668|5.4263895318668|5.4263895318668|5.4263895318668|5.4263895318668|5.4263895318668|5.416345495962|5.416345495962|-6.0176020523164|-6.0176020523164|-6.0176020523164|-6.0176020523164|-6.0176020523164|-6.0176020523164||-6.0176020523164|-6.0373359146221|-6.0415872897758|-6.0415872897758|-6.2773367481519|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.4589099957028|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589||||5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|-5.9784395385383|-5.9784395385383|-5.9784395385383|||-5.9784395385383|-6.0865998984043|-6.092888646729|-6.1643207397805|-6.331844748951|-6.331844748951|-6.331844748951|-6.331844748951|-6.331844748951|-6.331844748951|-6.5664941358313|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.7417246967759|-6.7491385307805|5.9438161596767|5.9438161596767|5.9438161596767|5.9438161596767|5.9438161596767|5.9438161596767|5.5903513415116|5.420946092899|5.2632732076726|-5.9884435581685|||||||-5.9884435581685|-5.9884435581685|-5.9884435581685|-6.2204928053221|-6.6066586852958|-6.7885096206588|-7.3038995149315|6.1644344067407|6.1644344067407|6.1644344067407|6.1644344067407|6.1644344067407|5.9640801161995|5.9640801161995|5.9640801161995|5.6974758996218|5.6974758996218|5.6974758996218|5.6966398439638|5.4440444003468|5.2933826458592|5.2635371997025|5.2635371997025|5.2635371997025|5.2635371997025|5.0383747235565|5.0109719055261|4.9683021723524||4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.5942906009084|4.3554822440655|4.3554822440655|4.3499800624352|4.2703008815129|4.2703008815129|4.2703008815129|4.2703008815129|4.2703008815129|4.2703008815129|4.2542344435608|4.2542344435608|4.2542344435608|4.2542344435608|4.2528203868763|4.2528203868763|4.149800448936|4.0992227719026|4.0443991389339|4.0443991389339|4.0443991389339|4.0443991389339|-4.2340752545619|-4.2340752545619|-4.2406389783514|-4.2618212115646|-4.2764679339065|-4.2877420746104|-4.3074909937399|-4.3355456736372|-4.3700508173623|-4.4272786573479|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4574572241898|-4.4960633821615|-4.5400705544296|-4.6161892776293|-4.6685437763844|-4.7122707990711|-4.7314120826793|-4.7643466589265|-4.8370520403444|-4.9145020964476|-4.9427799916634|||||||-5.0875332594326|4.5133469100148|4.5133469100148|4.5133469100148|4.5133469100148|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3339677938403|4.3316309064164|4.3029964272265|4.3029964272265|4.3029964272265|4.3029964272265|4.3029964272265|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278|4.2878569555278
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.5145511698911|-7.6361678785957|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889||-7.8181909241101|-7.9024344194621|-8.1565939307974|-8.2678820160546|-8.3220909466918|-8.3987541275476|-8.3987541275476|-8.4725047302748|-8.5042035609735|-8.5042035609735|-8.6988313411799|-8.6988313411799|-8.8103683232298|-8.9342980383756|-9.0936643281383|-9.2051830996852|-9.3313143771866|-9.363949987457|-9.363949987457|-9.363949987457|-9.6138331329004|-9.8320374395202|-10.041539284126|-10.041539284126|-10.041539284126||||-10.041539284126|8.3107552477474|8.3107552477474|8.3107552477474|8.3107552477474|8.3107552477474|-9.0382356625234|-9.0382356625234|-9.0382356625234|-9.0382356625234|-9.0382356625234|-9.5747061814903|-9.6648225418872|-9.6648225418872|-9.7820243959235|8.6426492063914|8.6426492063914|||8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6061098066272|8.6061098066272|8.3101213207181|7.9934682570492|7.9821871345347|7.8413190913538|7.6186874257569|7.6085420567729|7.5867135214516|7.3357926129973|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.0015917123582|6.5478795172137|-8.3388005596325|-8.3388005596325|-8.3388005596325|-8.3388005596325|||||||-8.3388005596325|-8.5103339731611|-8.5298157334236|-9.1847950749826|-9.7119946008734|-9.8888830880117|-10.025425776264|-10.42602873778|-10.857254250576|-11.138036814314|-11.138036814314|-11.138036814314|-11.143374062227|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999||-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.509334576047|-11.509334576047|-12.327038513198|-12.378036353833|-12.378036353833|11.301963951343|10.162182227498|9.1157575092118|||||||||||7.7219531228588|7.5195057594597|7.5195057594597|7.5195057594597|7.5195057594597|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|||||||7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.5185021190737|7.3822246689371|7.3613604062985|7.3287341323374|7.1880378156767|7.1765032073623|7.1765032073623|7.1765032073623|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9159410997428|-7.9516013247214|-8.0240015037018|7.4821627873183|7.4821627873183|7.4821627873183|7.4821627873183|7.4821627873183|7.4821627873183|7.4821627873183
07261|100994|/equities/fortune-ng|SHANGHAICOMP||-3.8819248153971|-3.8819248153971|-3.8819248153971|-3.9038052508353|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0047908561578|-4.0497677477587|-4.1530752615122|-4.1578614398272|-4.2270682436924|-4.2539647401153|-4.294405400839|-4.3266641727306|-4.3266641727306|-4.3266641727306|-4.3266641727306||-4.3266641727306|-4.3266641727306|-4.4951823410301|-4.6157583326001|-4.7175091206916|-4.8094547788178|-4.8588385096165|-4.9042652173144|-4.9691835557203|-5.0024260320907|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375||||-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.4089048247343|4.8820842636592|4.8820842636592|4.8820842636592|4.8820842636592|4.8820842636592|||4.8820842636592|4.8434269310111|4.7976964448419|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.6842937382193|4.6375484634474|4.5017205530885|4.3702450123632|4.3030501038061|4.2972779174896|4.255308696545|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|-4.9886342884493|-4.9886342884493|-4.9886342884493|-4.9886342884493|-4.9886342884493|-4.9886342884493|||||||-4.9886342884493|-4.9886342884493|-5.0995936130365|-5.4739929277456|-5.756658642243|-5.8218430598032|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.2164909541465|-6.352211945571|-6.4863469526917|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123||-6.628258567123|-6.696398608186|-6.7037760596564|-6.7203064871155|-6.7370072947965|-6.8153177439707|-6.8153177439707|-6.9131308859739|-6.9251453684605|-6.9881912616121|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.4777947491888|6.4614384247732|6.4236279713606|6.4236279713606|6.3518088909758|6.3164540764107|6.2449490225331|6.2232766853456|6.2169740715164|6.2099711672617|6.1671900767036|6.1385446144418|6.1267161450205|6.0785735538069|6.022303838472|5.9797819664527|5.9647408407935|5.9647408407935|5.9647408407935|5.9647408407935|5.9647408407935|5.9647408407935|5.9647118694262|5.9380130907646|5.8755699154129|5.8106334205458|5.6534817214354|-6.1420137639696|-6.1420137639696|-6.1420137639696|-6.1420137639696|-6.2072374551224|-6.2647080651839|-6.3318980790861|-6.3887758627741|-6.3969730685385|-6.4155258415178|-6.4605840839761|-6.5000935569756|-6.5123262422342|-6.5631401292768|||||||-6.6557112526328|-6.7319012031986|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.8001335402049|-6.9040371068889|-6.9191249038304|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.4839207482886|6.472134147811|6.3651490064992|-6.599806673383
07262|101127|/equities/founder-securi|SHANGHAICOMP||-8.1482889385337|-8.1482889385337|-8.1482889385337|-8.1482889385337|-8.1482889385337|-8.2242098352771|-8.3324555314758|-8.4021725298275|-8.4352129743558|-8.4352129743558|-8.4819037435299|-8.5876706438866|-8.602966846979|-8.6910745191975|-8.7106385284445|-8.747204946029|-8.747204946029|-8.747204946029|-8.747204946029|-8.747204946029|-8.747204946029|-8.747204946029|-8.747204946029|-8.747204946029||-8.747204946029|-8.9007829809054|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.2282227506337|8.192469489806|8.140474013719|8.140474013719|8.140474013719|8.140474013719|8.140474013719||||8.140474013719|8.140474013719|7.6371933400996|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|||7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.3297738140842|7.2583627516866|7.2583627516866|7.0698475368421|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.654482318691|6.5505360781391|6.4554148293375|6.4554148293375|-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.2722907997313|||||||-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.5036562788423|-7.6712848994397|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.750603866026|-7.881609677588|-7.881609677588|-8.0140109319544|-8.0344566260285|-8.0621739399109|-8.1624156646899|-8.2235994286217|-8.2235994286217|-8.3078879721604|-8.3198756517793|-8.5181953445435|-8.5785503139497|-8.6922780927023|-8.7434881368949||-8.7434881368949|-8.7434881368949|-8.7434881368949|-8.7434881368949|-8.8577643146862|-9.0597381051767|-9.0897093543728|-9.6880101373151|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|8.4734500089006|7.6899441258462|7.1504931203029|7.0919669900291|7.0919669900291|7.077741308781|6.9941966605449|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6123767397378|-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6311613975457|||||||-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6311613975457|-7.6429570183148|-7.65027539174|-7.65027539174|-7.65027539174|-7.65027539174|-7.65027539174|-7.65027539174|-7.65027539174|-7.6991951403821|-7.7185500659109|-7.7517221280337|-7.8096911982696|-7.8868794790022|-7.9409770028583|-7.9960797470771|-7.9960797470771|-7.9960797470771|-7.9960797470771|-8.0523108555169|-8.0542344862986|-8.1258162188053|-8.1970181385147|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|7.4609894351845|6.9597591415381|6.9597591415381|6.9597591415381|6.9597591415381|6.6769549333757
07263|100741|/equities/founder-tech|SHANGHAICOMP||2.9836793837107|2.9836793837107|2.8035326861846|2.710036399575|2.6767071779259|2.5572927552104|2.5572927552104|2.5482686875288|2.5482686875288|2.5482686875288|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.4934218763711|2.4765798515083|2.3989775386124|-2.6230259086755|-2.6230259086755|-2.6230259086755|-2.6230259086755||-2.6230259086755|-2.6422509381139|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225||||2.367519350287|2.3305770240853|-2.5560289845305|-2.5560289845305|-2.5560289845305|-2.5560289845305|-2.5560289845305|-2.5581604687774|-2.5581604687774|-2.5581604687774|-2.5581604687774|-2.6251783865915|-2.6447880805552|-2.6447880805552|-2.6653200190398|2.4076883760133|2.4076883760133|||2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.3890981770266|2.380664610941|2.3769014268044|2.3769014268044|2.3769014268044|2.3769014268044|2.3769014268044|2.3769014268044|2.3150060508082|2.3150060508082|2.3150060508082|2.3150060508082|2.2994511363054|2.2382789317264|2.2120630719717|2.2120630719717|2.2120630719717|2.1867366872954|2.1497075516568|2.1124528998122|-2.4464146148765|-2.4464146148765|-2.4464146148765|||||||-2.4464146148765|-2.4464146148765|-2.4464146148765|-2.4464146148765|-2.5826827300483|-2.6390919567141|-2.7012133864333|-2.795792635698|-2.8104289124684|-2.8104289124684|-2.8104289124684|-2.8104289124684|-2.8104289124684|-2.8381672675004|-2.8381672675004|-2.8381672675004|-2.906296842031|-2.9408854165919|-2.9793171131222|-3.025907883336|2.7383663273264|2.7383663273264|2.7383663273264|2.7383663273264|-2.9563872320478|-2.9563872320478|-2.9563872320478|-2.9563872320478||-2.9563872320478|-2.9563872320478|-2.9563872320478|-2.9759858165653|-3.0110953422025|-3.04399494017|-3.0527720858084|-3.0914133311893|-3.109903746356|-3.1448930297841|-3.1737700209076|-3.2125222269092|-3.2308040773127|-3.2308040773127|-3.2308040773127|-3.2308040773127|-3.2308040773127|-3.2381156589426|-3.2734618347925|-3.3033222012453|-3.3033222012453|-3.3033222012453|-3.3386913331275|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3570864373314|-3.3889849377857|3.0142529234562|3.0142529234562|3.0142529234562|3.0142529234562|3.0142529234562|2.980836654733|2.7931518168696|-3.2865435890687|-3.2865435890687|-3.2865435890687|||||||-3.2865435890687|-3.2933816702645|-3.3498685527158|-3.4082695202016|-3.4082695202016|-3.4082695202016|-3.4123080576378|-3.4123080576378|-3.4803423842807|-3.5153803517443|-3.5259781203912|-3.5994200267446|-3.6156310132027|-3.6156310132027|-3.6156310132027|-3.717923342175|-3.7265815326314|-3.7536809057784|-3.7536809057784|-3.8346455462323|-3.8724904899716|-3.8724904899716|-3.8724904899716|-3.9105449258088|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3585963285194|3.3239959121|3.194995416563|3.1914743894554|3.1914743894554|3.1914743894554|3.1914743894554|3.1914743894554
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||-10.277116216169|-10.277116216169|-10.277116216169|-10.277116216169|-10.549573382786|-10.580081313905|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.903172562327|-11.080734507686|-11.080734507686|-11.080734507686|-11.080734507686|-11.183125027557|-11.183125027557|-11.183125027557|-11.183125027557||-11.183125027557|-11.183125027557|-11.457916746029|-11.751018534643|-12.156687165347|-12.31965229362|-12.419462453096|-12.419462453096|-12.419462453096|-12.419462453096|-12.45606979923|-12.697855468111|-12.859530137244|-12.859530137244|-12.859530137244|-12.859530137244|-12.871025018563|-12.871025018563|-12.913916831403|-13.069351202017|-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022||||-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022|-13.265665537582|-13.362219407395|-13.362219407395|-13.362219407395|-13.362219407395|-13.755799322477|11.858952844266|11.858952844266|11.858952844266|11.858952844266|11.858952844266|11.858952844266|||11.606614417637|11.401793659621|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|10.822735902939|10.775262114376|10.452513691419|9.9905709653361|9.9295230871288|9.7905813329582|9.5889791507593|9.332754667056|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.0047179347097|-11.194623581985|-11.194623581985|-11.194623581985|-11.194623581985|-11.194623581985|||||||-11.194623581985|-11.194623581985|-11.757915091094|-12.890461100006|-13.626741866594|-13.626741866594|-14.382490984075|-14.807146671528|-14.807146671528|-14.807146671528|-14.807146671528|-14.807146671528|-14.885718534517|-15.562464870929|-16.131072536574|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106||-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.210257504485|-16.309281336642|-16.309281336642|-16.309281336642|-16.309281336642|-16.341016478763|-16.341016478763|-16.341016478763|-16.341016478763|-16.341016478763|-16.341016478763|-16.341016478763|15.393374578175|15.393374578175|15.393374578175|15.393374578175|15.393374578175|15.393374578175|15.393374578175|15.382739532192|15.382739532192|15.382739532192|15.382739532192|15.382739532192|15.382739532192|15.339154230444|15.162537117171|15.162537117171|15.110596307304|15.004551287257|14.967834706398|14.745927593545|14.742141694311|14.670157135067|14.603508194881|14.573342703667|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-15.844818534653|-16.06646549004|-16.06646549004|-16.06646549004|-16.311073321962|-16.478970018651|-16.60738028522|15.363570467453|15.363570467453|15.363570467453|15.363570467453|||||||15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|15.363570467453|-16.756040319041|-16.756040319041|-16.756040319041|-16.756040319041|-16.756040319041|-16.756040319041|-16.756040319041|-16.839489177681|-16.981655178045|-17.099719508053|-17.099719508053|-17.099719508053|-17.099719508053|-17.099719508053|-17.206355129747|-17.275394372442|-17.567105642401|-17.696783453714|-17.740315550446|-17.976460158692|-18.0688460534|-18.190384037537|-18.352648345676|-18.681275252994|-18.684195708894|-19.005772908156|-19.08490429742
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-78.257904814982|-78.257904814982|-78.257904814982|-78.257904814982|-78.793780855893|-79.263647667301|-80.594606840757|-80.665518856123|-80.665518856123|-80.665518856123|-80.665518856123|-80.665518856123|-80.665518856123|-80.665518856123|-80.775574896154|-81.871194227334|-83.550769125749|-85.572524268682|-87.639473393289|-88.748045806934|-88.748045806934|-90.767831251411|-92.141478032302|-92.636637443118||-94.005156139326|-95.191281852669|-98.348089811477|-99.529124392003|-99.529124392003|-100.50569527782|92.160590945778|92.160590945778|92.160590945778|92.160590945778|92.160590945778|92.160590945778|92.160590945778|92.160590945778|91.11843004392|89.067490573703|89.067490573703|89.067490573703|89.067490573703|89.067490573703|89.067490573703|89.067490573703|89.067490573703|89.067490573703|86.899991984697||||82.393880627257|80.453203172267|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-91.670660553368|-92.018661782074|-92.018661782074|82.066905516106|82.066905516106|82.066905516106|82.066905516106|||82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|79.019896102965|78.327502065988|78.327502065988|78.327502065988|78.327502065988|78.327502065988|78.327502065988|77.213889234697|76.200172893102|76.200172893102|75.297805470075|75.297805470075|73.468120647631|72.543465589111|70.957186141085|-82.614198510466|-82.614198510466|||||||-82.614198510466|-82.614198510466|-82.614198510466|-82.614198510466|-84.18466251936|-85.81573982864|-87.941930142038|-89.498256832354|-91.542286484647|-91.542286484647|-91.542286484647|-92.399204034726|-92.813560242035|-98.137288988274|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-103.45465997502|-105.18604658438|-105.18604658438|-105.18604658438|-105.18604658438||-105.18604658438|-105.18604658438|-105.18604658438|-105.18604658438|-105.73796399819|-105.73796399819|-106.45328960139|-107.63809606453|-108.08955576045|-109.94672480803|-111.41225729142|-111.41225729142|-113.32306236861|-113.41273348565|-113.41273348565|-113.82608699498|-113.82608699498|-114.42565472587|-116.32183936419|-118.93593113491|-120.46618728443|-120.46618728443|-120.46618728443|-121.71854697118|-122.62115977483|-123.2063733702|-123.2063733702|-124.92041922996|-125.02526718243|-125.02526718243|-126.57474322963|-127.7519348534|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.85123847701|117.83026656815|117.08307181143|112.53229936784|-124.21358648786|-124.21358648786|-124.21358648786|-124.21358648786|-126.74731664138|-127.42958544841|-127.42958544841|-127.42958544841|-128.45287173711|-130.04096861374|-132.34996870372|-133.11996500595|-133.57606932966|-136.02119326424|||||||-137.35022523071|-137.35022523071|-137.35022523071|-137.35022523071|-137.35022523071|-137.35022523071|-137.35022523071|-139.89858475952|-141.92732070583|-142.61103425655|-142.61103425655|-142.61103425655|-142.61103425655|-142.61103425655|-142.61103425655|-143.05922906022|-143.05922906022|-143.05922906022|-143.05922906022|-143.05922906022|-143.05922906022|-143.05922906022|-143.05922906022|-146.98485331011|-146.98485331011|-147.0680302096|-147.0680302096|-147.29336510241|-148.85929065876|-149.09366052607|-151.77239712586|-153.68822255521|-157.20857668352|-157.89452330748|-158.75891756658|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145|-159.88886756145
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.313227470192|-4.3502527028021|-4.3797253138155|-4.6246947454446|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636||3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8963339484636|3.8370376601157|3.6349229006043|3.6349229006043|3.5371366770258|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.3223510497991|||||-4.4481678399978|-4.4929641124868|-4.6788489815553|-4.7531654963846|-4.9491926843871|-4.9491926843871|-4.9491926843871|-4.9491926843871|-4.9491926843871|-5.0641028411906|-5.3656697944051|-5.6812999993834|-5.9003330370092|-6.054814725044|-6.0720164830184|-6.3411293884887|||4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8266250427308|4.2834722262558|3.7988581372562|3.6276201620436|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.4396319448082|3.1768135427467|2.7620150114686|2.3761278551586|-3.5309933442859|-3.5309933442859|-3.5309933442859|||||||-3.5309933442859|-3.5309933442859|-3.8233259010081|-4.1425842761734|-4.4806491268717|-4.8429435505959|-5.234381597847|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.9207760729771|-5.9921929029748|-5.9921929029748|-6.1996588605559|-6.2862055980051|-6.2862055980051|-6.2862055980051|-6.2862055980051|-6.2862055980051|-6.3652283839478|-6.4546983961809|-6.6135538159199|-6.7479224095126|-6.7479224095126|-6.7479224095126||-6.7479224095126|-6.7479224095126|-6.7479224095126|-6.9282469627349|-7.0869410697054|-7.4182680915276|-7.7208531510476|-8.2437257382212|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4915462757291|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.4924448830437|-8.5510501974767|-8.5885851015433|-8.5885851015433|-8.5885851015433|-8.5885851015433|-8.5885851015433|-8.5885851015433|-8.5885851015433|-8.5885851015433|||||||-8.6756499729537|-8.681605563976|-8.681605563976|-8.7535256289867|-8.7535256289867|-8.79891786569|-8.9276866382321|-8.9480991249724|-8.9480991249724|-8.9480991249724|-8.9480991249724|-9.1455891417765|-9.1455891417765|-9.1455891417765|-9.1973210757864|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.3800645578773|-9.5045166268251|-9.6489074775799|-9.6748968836581|-9.7121074726091|9.005757614695|9.005757614695|9.005757614695|9.005757614695|9.005757614695|9.005757614695|9.005757614695|8.9751627561671|8.9751627561671|8.9751627561671|8.9751627561671|8.9318474793017|-9.7047266905359
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||-32.960635331411|-32.960635331411|-32.960635331411|-32.960635331411|-34.261816611046|-35.12424067894|-36.484157767996|-36.733341920502|-36.733341920502|-36.733341920502|-37.893712719422|-38.366347957696|-38.634275517028|-38.725861109144|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017||-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|-38.865989906017|37.434473054157|37.434473054157|37.434473054157|37.434473054157|37.394414919997|36.521157720159|36.521157720159|36.521157720159|35.457954065083|34.66106037749|34.401733235664|33.943593798022|-39.418382515449|-39.418382515449|-39.418382515449|-39.418382515449|-39.418382515449|-39.418382515449||||-39.418382515449|-39.418382515449|-39.418382515449|-39.418382515449|-39.570925492179|-39.570925492179|-39.570925492179|-40.403805593795|-41.321242902684|-41.321242902684|-41.328276879031|-41.328276879031|-41.328276879031|-41.328276879031|-42.118639688181|-42.458960723674|-42.458960723674|||-42.458960723674|-42.458960723674|-42.458960723674|-42.458960723674|-42.706624772588|-43.206265743274|37.507523041253|37.507523041253|37.507523041253|35.563359663756|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|35.432121675404|34.846803048355|33.99533690689|33.561825340804|33.561825340804|33.561825340804|33.340918613602|-40.913807348964|||||||-40.913807348964|-40.913807348964|-40.913807348964|-40.913807348964|-42.863674009903|-42.884352223205|-42.884352223205|-43.478170730591|-43.897657327448|-43.897657327448|-43.897657327448|-43.897657327448|-43.897657327448|-44.099061891542|-45.053957750517|-45.294952818771|-46.41772614256|-46.9935843231|-47.586204820399|-48.291220017101|-48.291220017101|-48.291220017101|-49.352464167967|-50.089961441242|-50.961067420336|-52.472295794324|-52.808481730356|-52.808481730356||-52.808481730356|-52.808481730356|-52.808481730356|-53.293866834524|-55.099296262399|-55.248390006597|-55.248390006597|-55.667656792066|-56.524619302111|-56.716799851874|-57.864776104268|-59.404196069833|-60.014866858338|-60.014866858338|-60.014866858338|-60.014866858338|-60.014866858338|-60.014866858338|-61.3351267969|-61.3351267969|-61.3351267969|-61.3351267969|-61.3351267969|-61.714030494887|-61.730034976755|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-61.84885537261|-62.239283637142|-64.631425729434|-66.594920122006|-66.811021976314|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|||||||-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-66.861784436096|-67.736981367391|-67.865165309115|-67.865165309115|-67.865165309115|-67.865165309115|-69.1340289165|-69.1340289165|-69.771697473683|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|60.190902405563|56.214243850556|56.214243850556|56.214243850556|56.214243850556|56.214243850556|51.818773305454
07268|100905|/equities/fujian-cement|SHANGHAICOMP||-3.0067055900352|-3.0067055900352|-3.0067055900352|-3.0263395529607|-3.1074562226817|-3.1074562226817|-3.1248630613834|-3.1248630613834|-3.1248630613834|-3.1248630613834|-3.1345010217353|-3.1345010217353|-3.1345010217353|-3.1345010217353|-3.1505567162483|-3.182285371671|-3.2258725467102|-3.2704139752274|-3.2728566190202|-3.2728566190202|-3.312062835318|-3.3603126341029|-3.3603126341029|-3.3603126341029||-3.3603126341029|-3.3603126341029|-3.4431251611891|-3.5323613712724|-3.6198458483414|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.3000504654283|3.2383892979483|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839||||-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.715893109554|-3.7388588054271|-3.7388588054271|-3.7388588054271|-3.9887321109343|3.5694614211711|3.5694614211711|3.5694614211711|3.5694614211711|3.5694614211711|||3.5694614211711|3.460512576279|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.3483759298485|3.3287510093232|3.258056699808|3.1389519501345|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|-3.8845250070614|-3.8845250070614|-3.8845250070614|-3.8845250070614|-3.8845250070614|-3.8845250070614|||||||-3.8845250070614|-3.9216944708341|-4.1718827501396|-4.520980743949|-4.8094231865852|-4.9538033562732|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0885608523183|-5.3656233779913|-5.5106924366428|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466||-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5223548447916|-5.6037276095626|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.092146022833|5.092146022833|5.092146022833|5.092146022833|5.0457176187707|5.0330195668752|4.98761662478|4.98761662478|4.954018688144|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.8733155316542|-5.2805363608939|-5.2805363608939|-5.3750401286663|-5.4028224976395|-5.4259139731565|-5.4482378380209|-5.491930844244|-5.5021456103155|-5.5065377235203|-5.5065377235203|-5.5467085043356|-5.5808692196167|||||||-5.5808692196167|-5.5808692196167|-5.6059659034187|-5.6621843742192|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|-5.6766773700982|-5.6768637233608|-5.7109597583207|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.8443527349866|-5.9281698740231|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.3032643440219|5.2564047048327
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||2.7793906794965|2.7793906794965|2.7793906794965|2.7793906794965|2.7793906794965|2.7793906794965|2.7793906794965|2.7793906794965|-3.057823978013|-3.057823978013|-3.057823978013|-3.057823978013|-3.057823978013|-3.057823978013|-3.057823978013|-3.1381378285821|-3.1795974961846|-3.2189972524211|-3.2316636249275|-3.2466378923644|-3.2466378923644|-3.2466378923644|-3.2466378923644|-3.2466378923644||-3.2466378923644|-3.2466378923644|-3.3168198925908|-3.3747999781431|-3.4575555185544|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.2158734630729|3.1943038383221|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324||||-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.5239020297853|-3.5576688525774|-3.6212986307782|-3.6535785484512|-3.6535785484512|-3.6611983564386|3.3470389471514|3.3470389471514|3.3422655514063|-3.6665749885941|-3.6665749885941|-3.6665749885941|||-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.7095277947744|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|||||||-3.7309635469108|-3.7321817023654|-3.8202017924409|-3.8402241889218|-4.0561410693449|-4.0561410693449|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.3511734439175|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414||-4.3535416089414|-4.3554835848012|-4.3554835848012|-4.411648318944|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.0391074166075|4.0391074166075|3.983452715849|3.9697264449064|3.9697264449064|3.9697264449064|3.9697264449064|3.9302514941896|3.8813906147971|3.8390624055762|3.8390624055762|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9798786560334|-3.9815318628193|-4.0178131708438|-4.0531257400838|-4.101806482775|-4.1092293627869|-4.1358104423032|-4.1625671469885|-4.1878523786551|-4.2281694102824|-4.2479658047955|||||||-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.2712839896627|-4.3453522489007|-4.3453522489007|-4.3453522489007|-4.3453522489007|-4.3453913315067|-4.3725817860803|-4.3725817860803|-4.396619305957|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0658303114904|4.0592557956922|4.043617492489|3.939583899032
07270|100301|/equities/fujian-express|SHANGHAICOMP||3.3957055774568|3.3937107078379|3.3937107078379|3.3402342257837|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846||-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388||||-3.5285530586388|-3.5285530586388|-3.5466023567644|-3.5466023567644|-3.5466023567644|-3.5590026382305|3.2836105912102|3.2836105912102|3.2836105912102|3.2836105912102|3.2836105912102|3.2836105912102|3.2673450939272|3.2254803232075|3.2254803232075|3.2254803232075|3.2254803232075|||3.1955337846413|3.1883709391107|3.1726344514942|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1619401491573|3.1619401491573|3.1619401491573|3.1552966068913|3.1552966068913|3.1316209910405|3.1316209910405|3.1316209910405|3.0945788487342|3.0739765017725|3.0377516845307|3.0152796484189|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.2558518017654|||||||-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.3109464209746|-3.3182738270441|3.0336983322063|3.0336983322063|3.0336983322063|2.9757759569926|-3.2057600783327|-3.2057600783327|-3.2057600783327|-3.306400132071|3.116104139207|3.116104139207|3.116104139207|3.1108075543664|3.1108075543664|3.1092306027172|3.1005315850986|3.1005315850986|3.0956605622161|3.0956605622161|3.0956605622161|3.0785117357957|-3.2674804811469|-3.2674804811469||-3.2674804811469|-3.3041549167653|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|||||||3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3804321503547|-3.3915912813508|-3.4056682668305|-3.4056682668305|3.217125193028|3.217125193028|3.217125193028|3.217125193028|3.217125193028|3.217125193028
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||-16.213921556619|-16.213921556619|-16.213921556619|-16.213921556619|-16.322135088341|-16.42681654018|-16.732018608979|-17.10502030577|-17.287244184433|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351|-17.36195137351||-17.548278939384|-17.854754434314|-18.08361576474|-18.43623964959|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.500754955942||||16.228060858708|15.878955780644|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-19.326434713416|-19.802149461168|-20.00183282788|-20.321480919866|-20.429422672091|-20.447120027882|||-20.447120027882|-20.447120027882|-20.447120027882|-20.447120027882|-20.447120027882|-20.541244433039|17.906264980408|17.906264980408|17.906264980408|17.906264980408|17.720294643081|17.603104777509|17.216781717068|16.604203336246|16.592163024134|16.592163024134|16.206848393752|15.635942630055|15.482547409198|15.482547409198|15.482547409198|15.482547409198|15.177275373827|15.036690152193|15.036690152193|15.036690152193|15.036690152193|-18.621591812514|-18.621591812514|-18.621591812514|-18.621591812514|-18.621591812514|-18.621591812514|||||||-18.621591812514|-18.621591812514|-18.621591812514|-19.486213531917|-20.791904015481|-21.666559690833|-22.686176929871|-23.25019683882|-24.006061403894|-24.006061403894|-24.006061403894|-24.006061403894|-24.543401233514|-25.578224067511|-26.339783656526|-26.339783656526|-27.169203638951|-27.767781993391|-27.767781993391|-27.95809191757|23.478799761689|23.478799761689|23.478799761689|23.478799761689|23.478799761689|23.478799761689|22.855888407933|22.510431547415||-25.328063527563|-25.328063527563|-25.328063527563|-25.525625590725|-26.036805766868|-26.245562334178|-26.245562334178|-26.530068577791|-26.682298436722|-26.843108140717|-27.208453561741|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|24.417142110404|23.848491568628|22.903879478312|20.87653374974|20.533650511875|20.533650511875|20.533650511875|20.533650511875|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|||||||20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|20.006725014396|19.83691680558|19.435463456396|19.331070189215|19.194521750054|19.061937368239|19.061937368239|19.061937368239|18.830486655594|18.571651008793|-20.985101851323|-20.985101851323|-20.985101851323|-21.146675596449|-21.146675596449|-21.146675596449|-21.146675596449|-21.146675596449|-21.146675596449|-21.146675596449|-21.440750450793|-21.526944949564|-21.871050757762|-22.007834137145|-22.222594248656|-22.560660348339|-22.860216159604|-22.860216159604|-22.860216159604|-22.860216159604|-22.860216159604|-22.860216159604|-22.860216159604
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||10.952702847436|10.952702847436|10.952702847436|10.952702847436|10.952702847436|10.952702847436|10.952702847436|10.952702847436|10.952702847436|10.824114154131|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.8102646312|10.670849212991|10.513721343529||10.356913059566|10.196014317775|10.082082350613|10.082082350613|10.082082350613|10.082082350613|10.082082350613|10.082082350613|10.082082350613|10.082082350613|9.8678153962611|9.8678153962611|9.8678153962611|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553||||-10.655113214553|-10.655113214553|-10.655113214553|-10.657347937757|-10.800942284458|-10.813824607921|9.796446743712|9.796446743712|9.796446743712|9.796446743712|9.796446743712|9.6913759949867|9.6913759949867|9.6913759949867|9.6913759949867|9.6913759949867|9.6913759949867|||9.6913759949867|9.6913759949867|9.5726403398716|9.4796007654627|9.3148154120337|9.3148154120337|9.1809059625082|9.0826739740827|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|8.9946739228515|8.8836097167779|8.8836097167779|8.734010582373|8.4755674260695|8.4706305814936|8.3539095981419|8.3539095981419|8.3539095981419|8.3539095981419|8.3539095981419|8.223407269444|8.223407269444|7.9532300641426|7.9202201147479|||||||7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|-8.5101092021733|-8.5101092021733|-8.5101092021733|-8.5101092021733|-8.6162325454056|-8.7602588415477|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591||8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.1851103980292|8.1534561800679|8.141618482241|8.135600758571|8.135600758571|8.135600758571|8.135600758571|8.135600758571|8.135600758571|8.135600758571|8.0645564937796|7.9757936061822|7.9757936061822|7.9757936061822|7.9757936061822|-8.7166003077007|-8.7166003077007|-8.7166003077007|-8.7166003077007|-8.7166003077007|-8.7166003077007|8.1649376795644|8.1649376795644|8.1521532188913|8.1390326441699|8.1390326441699|8.1390326441699|8.1390326441699|8.1390326441699|||||||8.1390326441699|8.1390326441699|8.1180379824864|8.1180379824864|8.1180379824864|8.1180379824864|8.1039313162948|8.0182563823225|7.9694523156133|7.9694523156133|7.9377251532836|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.3736869257049|-8.434652081392|-8.4751687748143|-8.5307431996872|-8.6017195988351|-8.6017195988351|-8.6269104534447|-8.6375442206197|-8.6375442206197|-8.7144932415014|-8.718325260163|-8.7286945215868|-8.7437603583354|-8.7437603583354|-8.7437603583354|-8.7437603583354|-8.7437603583354|-8.7437603583354|-8.7437603583354|-8.7437603583354
07273|942796|/equities/furi-elec|SHANGHAICOMP||-6.9087579311439|-6.9087579311439|-6.9087579311439|-6.9087579311439|-6.9087579311439|-6.9286197889192|-7.0273554047327|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.1317678212973|-7.19140892557|-7.4598988220834|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502||-7.6801226302649|-7.9101360290873|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9407791361607||||-7.9407791361607|-7.9407791361607|-7.9407791361607|-7.9407791361607|-8.0214215103561|-8.2882461088426|-8.4833559402705|-8.4833559402705|-8.4833559402705|-8.4833559402705|-8.5237288087475|-9.0824762814429|6.7718931575893|6.7718931575893|6.7718931575893|6.7718931575893|6.7718931575893|||6.618770111521|6.4553947724922|6.4553947724922|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|5.5462596994885|5.2880662395169|5.1650737605282|5.0134151601999|4.9587948216563|4.7491473902498|4.7491473902498|4.7491473902498|4.7491473902498|4.7491473902498|4.5740526770259|4.3409500996797|4.3409500996797|4.3409500996797|4.1927222323118|3.9463580263652|-4.9656568731539|-4.9656568731539|-4.9656568731539|-4.9656568731539|||||||-4.9656568731539|-5.0362852244104|-5.240872796876|-5.7404139930482|-6.0899045395051|-6.2354493325722|-6.5360551085485|-6.7594988996505|-6.7594988996505|-6.7594988996505|-6.7594988996505|-6.7594988996505|-6.813887482961|-7.0048748454341|-7.1472529875507|-7.1472529875507|-7.2830589598273|-7.4156210760116|-7.5018014488219|-7.6043844558573|-7.6043844558573|-7.6220938472589|-7.8323264418532|-7.8414739302451|-8.093859956403|-8.1045191250942|-8.1045191250942|-8.1045191250942||-8.1045191250942|-8.1045191250942|-8.1045191250942|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3535016090113|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|7.2578281498568|6.9391711200482|6.9391711200482|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.8594512405585|6.5299461884179|6.5043844959116|6.4665385375394|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|6.3781543992854|-7.5682186489368|-7.5682186489368|||||||-7.5682186489368|-7.5682186489368|-7.7202429644559|-7.7862256770632|-7.7862256770632|-7.8769173892892|-8.0315748356622|6.3930557805764|6.3930557805764|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.8200162200082|5.6833515462996|5.5728411156603|5.5728411156603|-5.9690242147974|-5.9690242147974|-5.9690242147974|-6.0539158026965|-6.0972991517777|-6.0972991517777|-6.0972991517777|-6.0972991517777|-6.0972991517777|-6.0972991517777|-6.1357398449633|-6.1357398449633|-6.2052662570447|5.8498854239973|5.8498854239973|5.8498854239973|5.8498854239973|5.8498854239973|5.8498854239973|5.8498854239973|5.7602353481648|5.7602353481648|5.7602353481648
07274|100650|/equities/fynex-textile|SHANGHAICOMP||-4.6338861053939|-4.6338861053939|-4.6338861053939|-4.6338861053939|-4.731539945443|-4.7533779195497|-4.7763633472645|-4.7763633472645|-4.7763633472645|-4.7763633472645|-4.7763633472645|-4.7763633472645|-4.7763633472645|-4.7763633472645|-4.7842928284764|-4.8814362281295|-4.9732625742458|-5.0089688810369|-5.0089688810369|-5.0089688810369|-5.0089688810369|-5.0089688810369|-5.0089688810369|-5.0089688810369||-5.0089688810369|-5.0089688810369|-5.1994097533778|-5.2365667359648|-5.455629456553|-5.4595883825455|-5.478689229419|-5.478689229419|-5.4974322980534|-5.5382580432506|-5.5702865822682|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236||||-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.7041681678004|-5.8985200889582|-6.0216892568794|-6.0891844157485|-6.0891844157485|-6.1868715953062|5.3493560833168|5.3493560833168|5.3387292537901|5.3374768267972|5.3323137497029|5.3323137497029|||5.3323137497029|5.3072392880574|5.3072392880574|5.2813768850052|5.2375638173789|5.2375638173789|5.22086969733|5.22086969733|5.22086969733|5.2054104685756|5.1399004061987|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|||||||-5.7755509976996|-5.9106119346236|-6.2056800206077|-6.7852000748197|-7.2269135771318|-7.2269135771318|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|6.503320104487|6.503320104487|6.503320104487|6.503320104487|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846||6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.3755763288693|6.3723070882379|6.3481188905039|6.1817987375567|6.1794956666008|6.1794956666008|6.1794956666008|6.1794956666008|6.1794956666008|6.1794956666008|6.1311063481454|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|5.8564983564482|5.7699361826003|5.7699361826003|5.688817927685|5.6044347434577|5.6044347434577|5.6044347434577|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|||||||-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||-5.0427916768076|-5.0427916768076|-5.0427916768076|-5.0427916768076|-5.1214353246691|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1364337386965|-5.1910374365779|-5.2578191450936|-5.2981325180114|-5.3127118959204|-5.3127118959204|-5.3127118959204|-5.3127118959204|-5.3127118959204|-5.3127118959204|-5.3127118959204||-5.3127118959204|-5.3127118959204|-5.4680130629821|-5.5327921872982|-5.6564358876423|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2553726368413|5.2306959874981|5.2306959874981|5.2306959874981|5.1901803496876|5.1901803496876|5.14520030589|5.113555835034|5.0865505516106|5.0865505516106|5.050056066731||||-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|5.1678445366787|5.1678445366787|5.1678445366787|5.1678445366787|5.1678445366787|5.1678445366787|||5.1678445366787|5.1242717137786|5.0125243521235|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9173795742602|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|||||||-5.4032406608603|-5.4032406608603|-5.4669337582082|-5.7760377803876|-6.0900420523831|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.6264478035315|-6.9027199289914|6.2222142211959|6.2222142211959|6.2222142211959|6.2222142211959|6.2222142211959|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312||-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|6.2356303555725|6.2356303555725|6.2356303555725|6.2356303555725|6.2356303555725|6.2356303555725|6.1845891589321|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1641387743675|6.1597034126265|6.1597034126265|6.1597034126265|6.1149632752165|6.1149632752165|6.1149632752165|6.0266257193601|5.951806561474|5.9453403600101|5.9375727279202|5.9375727279202|5.9375727279202|5.896149331675|5.896149331675|5.896149331675|5.896149331675|5.896149331675|5.8484994110642|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.1425899423009|-6.2050999973489|-6.2317776519141|-6.2897531277694|-6.366392162857|-6.3848800431992|-6.4354221038582|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|||||||6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|6.0197871749526|-6.7340091648245|-6.7340091648245|-6.7340091648245|-6.8055657217396|-6.9039619575488|-6.9227527163794|-6.9227527163794|-6.9227527163794|-7.0178951888011|6.2931794101297|6.2931794101297|6.2931794101297|6.2931794101297|6.2363944826669|6.2363944826669|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.2013465444954|6.1887184029058|6.1141886728067|6.1141886728067
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||-33.43019992281|-33.43019992281|-33.43019992281|-33.43019992281|-34.416888040183|-35.7132090395|-36.363889563137|-36.363889563137|-36.363889563137|-37.673210210329|-38.958010853138|-40.303901660008|42.264328084845|42.264328084845|42.264328084845|42.264328084845|40.68258760865|39.509491207367|39.509491207367|38.632089141637|38.632089141637|38.632089141637|37.728986426227|34.748875799039||-41.161248535736|-41.668609984301|-42.181234341619|-42.196369998718|-43.063630044902|-43.063630044902|-43.063630044902|-43.525700185525|-43.846334243072|-44.373147938266|-45.010165291378|-45.150184928652|42.054185988294|42.054185988294|42.054185988294|42.054185988294|42.054185988294|42.054185988294|42.054185988294|42.054185988294|42.054185988294|41.776319638211|41.342576918026|40.741196880761|40.454622644818||||-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.393232308407|-44.928590945159|-45.532876522182|-46.005419129397|-46.404354910348|-46.986505566145|||-47.578340382604|-47.631454898208|-47.631454898208|-47.631454898208|-47.934948233862|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|43.574669550655|||||||43.574669550655|42.447995894047|-49.520383569605|-49.520383569605|-50.645983083389|-51.349423893449|-51.773804885543|-53.052004105953|-53.557781068382|-53.856829068172|-53.856829068172|-53.858700219247|-54.002446959916|-54.836605308788|-55.589523261747|-55.589523261747|-55.589523261747|-55.589523261747|-56.545025236034|-57.616136531723|-57.664597807872|-58.977885257919|-59.914317673798|-60.262019654507|-61.086569705121|57.333303848075|57.333303848075|57.333303848075||57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|57.333303848075|56.973116573545|56.0524897213|56.0524897213|55.546100046372|55.101221086952|54.628023150202|53.753916001581|53.018238518263|52.530265249174|52.436406044344|52.126006825222|52.126006825222|52.126006825222|52.126006825222|52.126006825222|52.126006825222|51.483898303523|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|50.909280182076|49.901420991898|49.584841690535|49.584841690535|49.504319157003|49.504319157003|49.504319157003|49.504319157003|49.504319157003|49.504319157003|49.504319157003|49.504319157003|49.504319157003|-52.27226310371|-52.27226310371|-52.27226310371|||||||-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.27226310371|-52.803623153089|50.050893576629|50.050893576629|50.050893576629|50.050893576629|50.050893576629|50.050893576629|50.050893576629|50.050893576629|50.050893576629|49.346549122077|49.258386921597|49.252605622447|49.252605622447|49.252605622447|49.252605622447|49.252605622447|49.029870948006|49.029870948006
07277|100583|/equities/fj-longking|SHANGHAICOMP||-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.087271861047|-12.304746022722|-12.345829609258|-12.392690921545||-12.392690921545|-12.440211853186|-12.636346429366|-12.680940462238|-12.975489114265|-13.001576492953|-13.001576492953|-13.001576492953|-13.147307102071|-13.175715577764|-13.175715577764|-13.175715577764|-13.292461912017|-13.507735561641|-13.759364933771|-13.759364933771|-13.788183312727|-13.95242596237|12.707065729744|12.707065729744|12.707065729744|12.707065729744|12.707065729744|12.707065729744|12.707065729744||||12.707065729744|12.522295109041|12.495929932429|12.495929932429|12.495929932429|12.495929932429|12.495929932429|12.394321319797|12.394321319797|12.394321319797|12.394321319797|12.394321319797|12.204801159146|11.850199793269|11.850199793269|11.850199793269|11.70564511372|||11.70564511372|11.70564511372|11.675161447275|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.590416179945|11.397489172502|11.397489172502|11.295171945531|11.295171945531|11.16741272392|10.993657764855|10.993657764855|10.70573058069|10.654544711852|10.654544711852|10.477827046474|10.451265767706|10.451265767706|10.451265767706|10.451265767706|10.451265767706|10.345851213284|10.151500841586|9.9937053450442|9.9937053450442|||||||9.9605002237073|-11.755657507298|-11.755657507298|-11.755657507298|-11.755657507298|-11.879619626334|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.126392401296|-12.368316381009|-12.368316381009|-12.368316381009|-12.799239812991|-13.062488912103|-13.185942612117|-13.185942612117|-13.185942612117|-13.185942612117|-13.314380603836|-13.31486697308|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752||-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.440493154631|-13.773881276565|-13.995978920678|-14.47386555431|-14.575667777199|-14.575667777199|-14.575667777199|-14.575667777199|-14.756297816324|-14.882418050425|-14.882418050425|-14.882418050425|-15.04713110356|-15.263372508446|-15.263372508446|-15.266524835604|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.121247152084|13.788608449029|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-15.279120385134|-15.280133657415|-15.510704072272|-15.647448522024|-15.879943086231|-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|||||||-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|-16.14102960545|-16.4117690167|-16.4117690167|-16.4117690167|-16.501410281346|-16.714344434921|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-17.066235566543|-17.270262003394|-17.296107060587|-17.296107060587|-17.296107060587|-17.571230631046|-17.767030674315|-17.767030674315|-17.767030674315|-18.043309019054|-18.043309019054|-18.258106000091|-18.258106000091|-18.258106000091|-18.402894716424|-18.59099465494|-18.793882381967|-18.993757685083|-19.181953386088|-19.34447239506|-19.34447239506|-19.34447239506|-19.34447239506|-19.34447239506|-19.516635456214
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||7.4965141506626|7.4400158162065|-8.0427586272974|-8.0427586272974|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.1124131024396|-8.2004590101281|-8.4538433890916|-8.4944978355597|-8.4944978355597|-8.5127756727217|-8.5225289279088|-8.5485309504975|-8.5485309504975|-8.5485309504975||-8.5485309504975|-8.5485309504975|-8.6944791369427|-8.7499769057155|-8.8810853257577|-8.9112060086374|-8.9262817365123|-8.9262817365123|-8.9262817365123|-8.9262817365123|-9.0047570844704|-9.0969517650664|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838||||-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.2169402027328|-9.2450067797751|-9.2450067797751|-9.2450067797751|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|||8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.0818349801878|7.9775947954235|7.9184385301866|7.8465987843714|7.7434435599868|7.6124604535476|7.6124604535476|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|||||||-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|-9.4212395869165|-9.5952662055657|-9.9491848487507|-10.084593919338|-10.084593919338|-10.084593919338|-10.084593919338|-10.084593919338|-10.084593919338|-10.417326242197|-10.7564738398|-10.761081656394|9.8052948327116|9.8052948327116|9.8052948327116|9.8052948327116|9.8052948327116|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746||-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.770068213574|-10.770068213574|-10.891010534165|-10.891010534165|-10.916756421926|-10.916756421926|-10.916756421926|-10.916756421926|-10.916756421926|-10.916756421926|-11.025439735551|-11.025439735551|-11.172710732508|-11.295234869905|-11.315130069514|-11.315130069514|-11.315130069514|-11.390851272995|-11.390851272995|-11.390851272995|-11.494568983045|-11.494568983045|-11.626743068659|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.45973651789|10.306374156722|9.6131932870641|9.4674371233797|9.1725145552895|9.1725145552895|9.1689052818375|9.120450046124|9.0860556788598|8.956173069759|-9.655882428175|-9.655882428175|-9.655882428175|-9.655882428175|-9.655882428175|-9.7165361754164|-9.7783734392308|-9.8265261728657|-9.9155845199572|-9.9656495556287|-9.9746101680787|-10.037345072008|-10.083381066402|||||||-10.083381066402|-10.083381066402|-10.115979337781|-10.129930294221|-10.129930294221|-10.129930294221|-10.177567894605|-10.177567894605|-10.177567894605|-10.177567894605|-10.177567894605|-10.177567894605|-10.177567894605|-10.177567894605|-10.177567894605|-10.312853211989|-10.353479846552|-10.353479846552|-10.353479846552|-10.353479846552|-10.353479846552|-10.353479846552|-10.353479846552|-10.353479846552|-10.353479846552|-10.476643915789|-10.504560337923|-10.504560337923|-10.504560337923|-10.504560337923|-10.504560337923|-10.504560337923|-10.504560337923|-10.504560337923|-10.678956361239|-10.72717358848|-10.764637653259|10.199521767525|10.199521767525|10.199521767525|10.199521767525|10.199521767525|10.199521767525|10.199521767525|10.199521767525
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||-8.7719700070907|-8.7719700070907|-8.7719700070907|-8.7719700070907|-8.8910774359757|-8.9873082251079|-9.163675848061|-9.3851948484383|-9.5757719923613|-9.5964139224818|-9.7171263961583|-9.7772306963944|-9.7772306963944|-9.7772306963944|-9.8913677583297|-10.041519947644|-10.21779984434|-10.426444625407|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198||-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.540182785793|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.238566291448|9.1950457747801|9.1950457747801|9.1950457747801||||9.1950457747801|9.1950457747801|9.1950457747801|9.1950457747801|9.1950457747801|8.9794951739162|-10.935984063599|-10.935984063599|-10.935984063599|-10.935984063599|-10.935984063599|9.5189661248343|9.5189661248343|9.5189661248343|9.5189661248343|9.5189661248343|9.5189661248343|||9.5189661248343|9.5189661248343|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.058991516939|8.9033242743448|8.8175819760379|8.5328690084944|8.4392832926186|8.4392832926186|8.3192033426929|8.1724475375997|8.0042566713712|8.0042566713712|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|-9.2166492273059|-9.2166492273059|-9.2166492273059|-9.2166492273059|-9.2166492273059|||||||-9.2166492273059|-9.2166492273059|-9.2166492273059|-9.651277044266|-10.043640934593|-10.152378703892|-10.580976911982|-10.988862881617|-11.016589512438|-11.016589512438|-11.016589512438|-11.016589512438|-11.016589512438|-11.35232164022|-11.858135134607|-12.019594517714|-12.33399379625|-12.530548974033|-12.94060984823|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576||10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.465131002687|10.465131002687|-11.921786691453|-11.921786691453|-11.921786691453|-11.921786691453|-11.921786691453|-11.921786691453|-11.921786691453|-11.979763191835|-12.137514293078|-12.312238414954|-12.347486716587|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.546196941949|-12.776886097167|-12.985983865763|-12.991832454147|-12.991832454147|-13.401480629645|-14.638867381107|13.282924913818|12.164361078932|10.875956199118|9.686618113461|8.5786806721949|8.5786806721949|8.5786806721949|8.4824232149415|8.357868000349|8.357868000349|8.2204089655706|8.0376764948974|-9.2205262749107|-9.2205262749107|-9.2205262749107|-9.2366960411504|-9.3302180375473|-9.4252423275197|-9.5291581671199|-9.5976657262338|-9.5976657262338|-9.5976657262338|-9.702984842982|||||||-9.702984842982|-9.702984842982|-9.702984842982|-9.702984842982|-9.702984842982|-9.702984842982|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.7338113907229|-9.8566190258528|-9.8566190258528|-10.012910314828|-10.123789730369|-10.185877312885|9.4456058513824|9.4456058513824|9.4456058513824|9.4456058513824|9.4456058513824|9.4456058513824|9.4456058513824|9.4456058513824
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||-5.8223843572046|-5.8223843572046|-5.8223843572046|-5.933204994986|-6.1340801019109|-6.1340801019109|-6.1635165509054|-6.1635165509054|-6.1635165509054|-6.1635165509054|-6.1635165509054|-6.1635165509054|-6.1635165509054|-6.1635165509054|-6.1883516373976|-6.3181687000442|-6.4362982514885|-6.5156153577084|-6.5156153577084|-6.5981064578382|-6.5981064578382|-6.5981064578382|-6.5981064578382|-6.5981064578382||-6.5981064578382|-6.6140072368347|-6.8188971173723|-6.9826634340772|-7.2490704780694|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4717703012027|6.4647447960683|6.4630496123442|6.2139441811386|6.1092237709705||||6.1092237709705|6.1092237709705|6.1092237709705|5.899692959117|-7.216420050012|-7.216420050012|-7.216420050012|-7.216420050012|-7.216420050012|-7.216420050012|-7.4299111052209|-8.0815681267507|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|||6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.653253506902|6.4075037365524|6.2433373536631|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|5.9250360671961|5.4228177538937|4.9497974969089|-6.6401025364174|-6.6401025364174|-6.6401025364174|||||||-6.6401025364174|-6.9862248709217|-7.4080276015086|-8.1544751329205|-8.6949722681864|-8.7999691868738|-9.3338549826891|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.9463870542886|-10.218763247424|-10.25029234455|-10.591533843945|-10.591533843945|-11.065593287096|-11.085778906983|-11.085778906983|-11.085778906983|-11.200023599806|-11.200023599806|-11.200023599806|-11.200023599806|-11.200023599806|-11.200023599806||-11.200023599806|-11.200023599806|-11.251136987676|-11.297929994784|-11.478255528567|-11.824728774095|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527|9.9481296804932|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.522458360434|-10.722731058068|-10.876923181687|-10.981025433181|-11.124473438923|-11.321637058992|-11.434366933528|-11.434366933528|-11.444808649734|-11.444808649734|-11.444808649734|||||||-11.444808649734|-11.444808649734|-11.52367605072|-11.696861943732|-11.815402199968|-12.023780957576|-12.286422720349|-12.55324765355|-12.769164044666|-13.09835262143|-13.09835262143|-13.09835262143|-13.09835262143|-13.153169577247|-13.35296614184|-14.153963086898|11.27163051853|11.27163051853|10.906036379044|10.906036379044|10.906036379044|10.205596184405|-11.192912945324|-11.192912945324|-11.192912945324|-11.409162314438|-11.409162314438|-11.409162314438|-11.409162314438|-11.409162314438|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345|10.04341297345
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8345176744157|-1.8422418289377|-1.8836020289741|-1.9062244692204|-1.9708049803705|-1.9985116731279|-1.9985116731279|-1.9985116731279|-2.0120462217276|-2.0120462217276|-2.0120462217276||-2.0144958141054|-2.0422176191768|-2.0969084445592|-2.1110093796647|-2.1427881810838|-2.1468372886776|-2.1468372886776|-2.1603747678465|-2.172005911014|-2.172005911014|-2.196117674136|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202||||-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|||2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0113506239641|2.0070562276562|1.9872846905081|1.9536495411494|1.9479694028094|1.9479694028094|1.9479694028094|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|||||||-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.2305924681511|-2.2656583154297|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.3299387100903|-2.3770848590611|-2.3770848590611|-2.4350942459899|-2.4478825029618|-2.4490923779429|-2.4490923779429|-2.4490923779429|-2.4490923779429|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045||-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4592856777031|-2.4842063069696|-2.5074152637846|-2.5074152637846|-2.5187946612445|-2.5347717663543|-2.5538710440919|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4092574958554|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5665487275301|-2.5750541936224|-2.6133935198591|-2.6448816707185|-2.6487574235655|-2.6514985735329|-2.6514985735329|-2.6514985735329|-2.676665073756|-2.6896278660867|||||||-2.7012690017956|-2.7012690017956|-2.7130766787283|-2.7403416003407|-2.7403416003407|-2.7581573421889|-2.7846192712181|-2.8117993136902|-2.8197769479243|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8530195442868|-2.8800216348119|-2.8805781982165|-2.8805781982165|-2.8805781982165|-2.8923090455511|-2.904156957522|-2.904156957522|-2.904156957522|-2.904156957522|-2.9201743320789|-2.97574915667|-3.086387804036|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.7954362215353|2.7954362215353|2.7954362215353|2.7614370274863|2.7614370274863|2.7614370274863
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||-13.707343542349|-13.707343542349|-13.707343542349|-13.707343542349|-13.707343542349|-13.72538186419|-14.06375732806|-14.319730286098|-14.505811643044|-14.522470608503|-14.522470608503|-14.522470608503|-14.522470608503|-14.549967385166|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863||-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-14.914174606863|-15.106305125095|-15.177722637501|-15.177722637501|-15.177722637501|-15.177722637501|-15.177722637501|-15.177722637501|-15.177722637501|-15.300802964465|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562||||-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-16.086431874192|-16.588257936809|14.101627470345|14.101627470345|14.101627470345|14.101627470345|||14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|12.999989485831|-16.616926628754|-16.616926628754|-16.616926628754|-16.616926628754|14.344966645096|14.344966645096|13.512185462155|11.944650420258|10.476279003432|8.8097539820167|-10.444973675545|-10.444973675545|||||||-10.444973675545|-10.549415394261|-10.901016920358|-11.851129975087|-12.830699777346|-13.018555058087|-13.643950397268|-14.073186349933|-14.073186349933|-14.073186349933|-14.073186349933|-14.073186349933|-14.160207483575|-14.738563667188|-15.016251453218|-15.016251453218|-15.393612685531|-15.531792127126|-15.629213875127|-15.724319461704|-15.724319461704|-15.724319461704|-16.005354885394|-16.086830438207|-16.086830438207|-16.086830438207|-16.086830438207|-16.086830438207||-16.086830438207|-16.086830438207|-16.086830438207|-16.086830438207|-16.203144882598|-16.371721748558|-16.371721748558|-16.556261885862|-16.556261885862|-16.615846806876|-16.839274174761|-17.060304331328|-17.118116404774|-17.127101779659|-17.127101779659|-17.127101779659|-17.127101779659|-17.249002166015|-17.441670041859|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.534381727084|-17.586095003687|-17.586095003687|-17.586095003687|-17.586095003687|-17.586095003687|-17.586095003687|-17.586095003687|-17.586095003687|-18.11899445278|-18.303882839752|-18.396536723853|-18.689485647149|-19.057206473822|-19.350229724772|-19.55247781953|-19.755752157634|-19.755752157634|-19.755752157634|||||||-19.755752157634|-20.912501308063|17.086782204454|17.086782204454|17.086782204454|17.086782204454|17.086782204454|17.086782204454|17.086782204454|17.086782204454|17.086782204454|15.798647283785|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-17.753149367761|-18.042715551176|-18.042715551176|-18.134957486364|-18.134957486364|-18.157383493889|-18.157383493889|-18.157383493889|-18.478932079842|-18.478932079842|-18.82770197609|-18.98244532191|-19.148828279567|-19.453283270789|-19.453283270789|-19.453283270789|-19.532536887011|-19.540039697047|-19.732266813248|-19.971964100698|-20.678294106434
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||-13.01523238959|-13.01523238959|-13.01523238959|-13.01523238959|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.355498728146|-13.619442711262|-14.687714799674|-14.790843098622||-14.790843098622|-14.790843098622|-15.086843176218|-15.086843176218|-15.248715210328|-15.425794336938|13.99247451979|13.99247451979|13.99247451979|13.99247451979|13.99247451979|13.99247451979|13.99247451979|13.883860018056|13.70706738609|13.614293950574|13.614293950574|13.614293950574|13.614293950574|13.498372719634|13.498372719634|13.498372719634|13.203747402681|12.873693559741|12.873693559741||||12.873693559741|12.622437316151|-14.484621537741|-14.484621537741|-14.484621537741|-14.484621537741|-14.484621537741|-14.484621537741|-14.484621537741|-14.484621537741|-14.702357147596|-15.45373021062|-15.834144920064|-16.097383121598|-16.337325148067|-16.337325148067|-16.479805262311|||-16.649228342621|-16.657356862803|-16.657356862803|-16.657356862803|-16.657356862803|-16.808650375614|-16.808650375614|-17.117944586288|15.343338798581|15.343338798581|15.254555102221|15.254555102221|15.254555102221|15.254555102221|15.254555102221|15.254555102221|15.132839807792|15.112599621132|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|||||||-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-16.90860274544|-17.384559082882|-18.025875262145|-18.025875262145|-18.625915109297|-18.625915109297|-18.625915109297|-18.625915109297|-18.625915109297|-18.625915109297|-18.717127971275|-18.992525142905|17.17206345592|17.17206345592|17.17206345592|17.17206345592||17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|17.17206345592|16.948404217142|16.879337841028|16.835158004209|16.835158004209|16.835158004209|16.835158004209|16.835158004209|16.835158004209|16.835158004209|16.835158004209|16.686307447247|16.686307447247|16.234785522678|15.936984236216|15.8216478374|15.698885909127|15.698885909127|15.530785667807|15.530785667807|15.489240766933|15.489240766933|15.37471201836|15.343569044922|15.306742514344|14.980269155206|-16.451210892447|-16.451210892447|-16.451210892447|-16.451210892447|-16.539678905019|15.512715809805|15.512715809805|15.512715809805|15.512715809805|15.512715809805|15.512715809805|15.512715809805|15.512611651694|15.512611651694|15.369569116473|||||||15.157298942009|14.946442493244|14.908825592248|14.828139309584|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.82140025516|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.761153466318|14.629059958032|14.487288448072|14.337543086715
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.327792771104|-25.8536594526|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613||23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|22.474768214285|21.899186298648|20.84520707903|19.916341313363||||19.217601467769|19.001779743478|-21.776655934507|-21.776655934507|-21.776655934507|-21.776655934507|-21.776655934507|-21.776655934507|-22.12961787455|-22.367353325339|-22.592059432635|-22.996973855614|-22.996973855614|-22.996973855614|-22.996973855614|-22.996973855614|-22.996973855614|||20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|19.967820095277|19.953249798194|19.953249798194|19.953249798194|19.618610658001|18.792345035684|18.476269750945|18.476269750945|18.476269750945|18.421410168931|18.201010904626|18.124591449513|18.124591449513|18.124591449513|18.124591449513|-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|||||||-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|-22.056732361943|-22.523592305879|-22.598990573596|-23.464435195604|-24.136514753471|-24.136514753471|-24.136514753471|-24.136514753471|-24.136514753471|-24.666127092717|-25.047872911115|-25.047872911115|-25.918191788615|-25.971220759355|-25.971220759355|-25.971220759355|-25.971220759355|-25.971220759355|-25.981355750785|-26.350951181767|-27.27050112234|-27.299355475501|-27.299355475501|-27.299355475501||-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.453587387319|-27.453587387319|-27.593986032534|-28.019984137271|-28.027035397227|-28.027035397227|-28.027035397227|-28.027035397227|-28.049483160107|-28.209425135816|-28.51213928987|-28.7446000502|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.947569007512|26.850633218152|26.2262582539|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-28.495284840467|-29.131427867547|-29.264920348741|-29.733799955157|-30.229777147271|-30.748085447923|-30.792317545828|-30.840909282827|-31.146009542835|-31.325566188376|-31.78229553598|-32.043106634284|-32.17678513225|-32.979760855394|||||||-33.225260179667|-33.225260179667|-34.068066086403|-35.027296346682|-35.115330053984|-35.367586270106|-35.580654505372|-35.666837245756|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-35.983228090442|-36.00553184424|-36.00553184424|-36.00553184424|-36.00553184424|-36.00553184424|-36.00553184424|-36.00553184424|-36.652810371299|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.932696585637|31.709262945991|31.709262945991|31.709262945991|31.411100100427|31.411100100427|31.411100100427
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||8.2818928838337|-9.0249677292326|-9.0249677292326|-9.0249677292326|-9.168298097873|-9.2386641462912|-9.4001827196137|-9.4616556918528|-9.4616556918528|-9.4616556918528|-9.5140619582496|-9.5409032784787|-9.5409032784787|-9.5409032784787|-9.5409032784787|-9.7465589800242|-9.9151289656497|-9.9151289656497|-9.9151289656497|-9.9964107717302|-9.9964107717302|-9.9964107717302|-9.9964107717302|-9.9964107717302||-9.9964107717302|-9.9964107717302|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.2679688883332|9.1877431817085|9.1432746685462|9.1432746685462|9.1432746685462|9.1432746685462|9.1432746685462|9.1432746685462|9.1432746685462|9.1432746685462|9.1432746685462|8.950305704377|8.9208954220589||||8.7287724686526|8.6241916233591|8.5465340131819|8.5465340131819|8.5465340131819|8.5465340131819|-9.4944614972889|-9.4944614972889|-9.4944614972889|-9.4944614972889|-9.4944614972889|-9.6738460424012|8.969622977703|8.969622977703|8.969622977703|8.969622977703|8.969622977703|||8.969622977703|8.8895813448884|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.677763570645|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|||||||-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.8704920282285|-9.922213500332|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.404640235668|-10.954044861005|-11.001968836105|-11.001968836105|-11.302187680443|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.428036637943|10.356893598791|10.356893598791|10.356893598791|10.356893598791||10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.312103602352|10.246177469583|10.246177469583|10.23486978722|10.23486978722|10.23486978722|10.23486978722|10.23486978722|10.181529100055|10.181529100055|10.181529100055|10.0594771254|10.00094213112|10.00094213112|10.00094213112|9.9405383309063|9.9405383309063|9.9405383309063|9.9405383309063|9.8761536501443|9.8240589458187|9.7872880121558|9.7219452728908|9.7219452728908|9.7219452728908|9.5499398300031|9.4860438317037|9.355604168439|9.341363614312|9.341363614312|-10.163342742448|-10.163342742448|-10.163342742448|-10.230936187644|-10.302151514577|-10.472390308962|-10.52710028819|-10.607333672618|-10.760370321379|-10.834856266563|-10.869840086372|-10.887044735387|||||||-10.89499304083|-10.89499304083|-10.948325764107|-10.991283693986|-10.991283693986|-10.991283693986|-11.085870679967|-11.174300494848|-11.193111542263|-11.256790827157|-11.321421213914|-11.321421213914|-11.321421213914|-11.321421213914|-11.321421213914|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.39262383169|-11.39262383169|-11.654026748803|-11.741141215593|-11.80682372123|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||45.740505209425|45.740505209425|45.426116509414|44.625136585751|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.060329922418|-48.689812033685|-49.117011327778|-49.262791389928|-49.379048805696|-49.379048805696|-49.379048805696|-49.379048805696|-49.379048805696||-49.379048805696|-49.379048805696|-49.379048805696|-49.379048805696|-49.485609351775|-49.760200412964|-49.760200412964|-49.760200412964|-49.760200412964|-49.760200412964|-49.760200412964|-50.289113053453|-50.822347014891|-51.429828371987|47.660175783834|47.660175783834|47.660175783834|47.660175783834|47.660175783834|47.267417571501|46.935462366162|46.748322189996|46.748322189996|46.748322189996|46.146470057909||||46.005642228588|46.005642228588|44.614601247029|43.184918627043|43.184918627043|43.184918627043|43.184918627043|43.184918627043|42.760464598624|42.621993179047|42.621993179047|42.198323906488|42.110359921529|41.777318324902|41.777318324902|41.777318324902|41.777318324902|||-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|41.587880057856|40.76486515421|40.397629678452|39.612920695106|39.063938908507|39.063938908507|39.063938908507|38.882155317652|38.548506306926|38.160562461526|37.931734449235|37.857204816184|||||||37.857204816184|37.729203703769|37.729203703769|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|36.955679712741|36.955679712741|36.955679712741|36.589089298743|36.357715196595|36.357715196595|36.357715196595|36.310237640788|-38.158499007752|-38.158499007752|-38.158499007752||-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.616067131205|-38.856741595979|-39.020269262256|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.087660112588|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|||||||36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.697799000817|36.697799000817|36.697799000817|36.68144298668|36.564380816567|36.363755309966|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|35.818106243961|35.818106243961|35.818106243961|35.818106243961|35.411057098845
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||59.102554283305|59.102554283305|55.006170866405|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.536060734182|54.536060734182|54.482843844526|53.363080044873|53.363080044873|53.307284692939|53.307284692939||53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|52.913813380359|52.913813380359|52.913813380359|52.913813380359||||51.603125020264|50.970696365831|49.013552043171|48.371722059483|47.623026138141|47.354802776342|47.354802776342|47.354802776342|47.354802776342|46.634547127624|46.634547127624|46.634547127624|-52.838889735545|-52.838889735545|-53.135433031017|-53.465482315415|-54.459982113699|||-55.274777160375|-55.274777160375|-55.274777160375|-55.274777160375|-55.274777160375|-56.085864952636|50.190963886729|50.190963886729|50.190963886729|50.190963886729|50.032359639499|50.032359639499|48.897067961531|48.8267725784|48.8267725784|48.8267725784|48.332525341424|47.088713891939|47.088713891939|47.088713891939|47.088713891939|47.088713891939|46.689127241722|46.467917004284|44.470184185782|44.470184185782|44.470184185782|43.725760621803|43.377630241723|43.377630241723|43.377630241723|43.377630241723|43.377630241723|||||||42.700701404513|-49.469647838009|-49.469647838009|-49.469647838009|-51.546830337723|-52.36925503223|-53.708616219283|-55.731795375348|-57.326751663733|-57.326751663733|-57.326751663733|-57.326751663733|-57.326751663733|-57.831391602145|-58.553261557463|-58.553261557463|-59.951400111387|-60.634889309351|-61.233209496013|-61.298567115456|-61.486624554831|-61.486624554831|-61.900695831729|-62.785773417633|-64.788636045634|-65.545152696171|-66.221575603419|-66.221575603419||-66.221575603419|-66.221575603419|-66.221575603419|-67.071750704374|-68.270278153515|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.752444731568|-69.589385230646|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|62.174582509972|61.735363635004|61.735363635004|61.735363635004|61.735363635004|61.735363635004|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|60.380951624714|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|||||||-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-67.131284434289|-67.891428530978|-68.949921886973|-68.957248702525|-68.957248702525|-69.753606812688|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-71.774002670999|-72.017223669859|-72.017223669859|-73.950250336166|-75.525434395702|-75.525434395702|-76.899925970404|-76.952251121547|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||-174.94074806985|-175.06582498348|-177.49536227956|-179.42873318741|-184.21748281131|-186.38886775584|-189.63152376381|-191.903356618|-192.74317812292|-192.83964744506|-194.76310191607|-194.76310191607|-194.76310191607|-194.76310191607|-196.59844711595|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419||-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|-197.66729550419|180.28045372452|180.28045372452|180.28045372452|180.28045372452|180.28045372452|180.28045372452|180.28045372452|180.28045372452|180.28045372452|179.6488387263|178.97935652398|178.97935652398|178.97935652398|178.97935652398|178.36928743414|177.66365002584||||174.13128692785|169.54309963826|-189.70592985652|-189.70592985652|-189.70592985652|-190.01040996179|-190.01040996179|-190.23600221855|-192.61715313665|-192.61715313665|-192.61715313665|-192.61715313665|-192.61715313665|-199.1479474888|-202.5388232189|-204.59258979753|-207.44009424796|||-212.41565647777|-216.7765231333|-216.7765231333|-216.7765231333|-222.07515509456|-222.07515509456|-227.90350281231|200.65884512845|200.65884512845|200.65884512845|197.46981937558|196.55869263709|192.57257431289|192.57257431289|192.57257431289|192.57257431289|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|179.43652853486|175.17336754796|173.20984845688|-203.55188764204|-203.55188764204|-203.55188764204|-203.55188764204|||||||-203.55188764204|-203.55188764204|-203.55188764204|-203.55188764204|-210.35460791898|-210.35460791898|-214.29512591177|-220.14792076541|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-231.86573255135|-236.2580371176|-240.26949175583|-245.87998727943|-248.5205374204|-248.84004788518|-255.38727617397|-260.18864409276|-266.44371493554|-266.44371493554|-266.44371493554|-266.44371493554||-266.44371493554|-266.44371493554|-266.44371493554|-266.44371493554|-266.44371493554|-290.04634521511|253.84005709674|253.84005709674|253.84005709674|253.84005709674|253.84005709674|253.84005709674|253.84005709674|252.61228573086|242.89252823991|-281.97683676658|-281.97683676658|-281.97683676658|-281.97683676658|-281.97683676658|-281.97683676658|-281.97683676658|-284.8177063428|-284.8177063428|-289.06132681753|-294.31925140912|-296.39084473246|-302.57816400124|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-304.38757284143|-305.56340321411|-317.63991110975|-343.55877879653|-360.17541517487|-360.17541517487|-368.94991402351|-372.44266197111|-378.12129541929|-380.63922486367|-380.98468934233|-386.43409221631|-393.4428841059|-394.08261597371|-394.08261597371|-394.08261597371|||||||-394.08261597371|-394.08261597371|-394.08261597371|-394.08261597371|-394.08261597371|-394.08261597371|-398.86570382677|-398.86570382677|-406.59543272402|-406.59543272402|-413.63603513932|-421.21058822446|-428.30388468421|-428.30388468421|-428.30388468421|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-432.89025692734|-437.19138214095|-446.22986551903|-458.02041908527|-468.62991307868|410.95021951317|410.95021951317|410.95021951317|410.95021951317|410.95021951317|410.95021951317|407.55911400715|-443.48062250207|-443.48062250207|-443.48062250207|-443.48062250207|-443.48062250207|-443.48062250207
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-50.350713789394|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281||45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.118330191941||||44.641479067638|43.728864198078|42.824296427159|42.560858161838|42.560858161838|39.647065277001|-47.014239723421|-47.014239723421|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|||42.810782765773|42.810782765773|40.634759213557|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.631834604793|38.631834604793|38.399443568262|38.399443568262|38.399443568262|38.24660315941|37.562894349079|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.239344242377|37.207606663487|36.319005928858|35.566491158225|35.566491158225|35.566491158225|33.074989989309|||||||32.789431575171|-39.563548760006|-39.563548760006|-39.563548760006|-41.388941557749|-42.268825724769|-42.987585494969|-44.587870966565|-45.177235477363|-45.177235477363|-45.177235477363|-45.177235477363|-45.709703729324|-47.105782082536|-48.05158324651|-48.05158324651|-49.337316676556|-50.015351583095|-50.127057712974|-51.130619121594|-51.398467038519|-52.702742230503|-53.678045735986|-54.038939248888|-56.00041921856|-56.00041921856|-56.845464475971|-57.571433002818||-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-58.342148179333|-59.123269527685|-59.123269527685|-60.075301348646|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|50.208332130666|49.399259008031|48.328101679055|48.328101679055|48.328101679055|48.328101679055|48.328101679055|47.14622534245|47.099692434401|46.462584759388|46.462584759388|45.242873167102|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.113485480157|43.092761941318|42.827163039545|42.827163039545|42.827163039545|42.827163039545|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|41.935847350474|41.935847350474|41.935847350474|41.935847350474|41.935847350474|||||||41.935847350474|41.537608752113|41.250676297989|40.910194555749|40.360865844695|40.360865844695|40.360865844695|40.360865844695|40.249851506516|39.630946576115|-43.487954845802|-43.487954845802|-43.487954845802|-43.487954845802|-43.487954845802|-43.542170143542|-44.629080031114|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||-15.197296746037|-15.197296746037|-15.197296746037|-15.197296746037|-15.348662782004|-15.364304719069|-15.364304719069|-15.364304719069|-15.364304719069|-15.364304719069|-15.364304719069|-15.364304719069|-15.364304719069|-15.364304719069|-15.408116430815|-15.483462698786|-15.62606968651|-15.712299238419|-15.763110517104|-15.782900464358|-15.868222911956|-16.025802567935|-16.04720798921|-16.04720798921||-16.04720798921|-16.04720798921|-16.311342625612|-16.42634156592|-16.42634156592|-16.42634156592|-16.42634156592|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463||||-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.936334945027|-17.119816834467|-17.21146367075|-17.277736907556|-17.348041593316|-17.41535677976|||-17.41535677976|-17.41535677976|-17.41535677976|-17.41535677976|-17.448173788594|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|||||||-17.636549495739|-17.636549495739|-17.636549495739|-17.671721854786|-18.236357705439|-18.491508290331|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-19.577643211256|17.987390475167|17.987390475167|17.987390475167|17.898767211585|17.819185710117|17.726874113265|17.557637055917|17.393485210785|17.288559394784|17.288559394784|17.288559394784|17.156177897924|-18.403498305465|-18.403498305465||-18.403498305465|-18.403498305465|-18.403498305465|-18.403498305465|-18.486108291574|-18.566369254437|-18.566369254437|-18.679854082892|-18.74650443906|-18.78611536947|-18.967426299645|-18.967426299645|-18.996201215067|-18.996201215067|-18.996201215067|-19.23744687535|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.984279840929|17.973644064248|17.429048960275|17.074498433611|-18.076721810296|-18.076721810296|-18.076721810296|-18.076721810296|-18.290246061699|-18.481939903251|-18.634934018444|-18.754925911504|-18.785473709723|-18.981637934204|-19.385709421895|-19.588009561722|-19.635937048114|-19.635937048114|||||||-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.68089993056|-19.738827964532|-19.738827964532|-19.738827964532|-19.738827964532|18.65313719977|18.65313719977|18.65313719977|18.65313719977|18.65313719977|18.65313719977|18.65313719977|18.65313719977|18.571818767532|18.52857893358|18.52857893358|18.52857893358|18.52857893358|18.52857893358|18.52857893358|18.52857893358|18.458421690048|18.379357001054
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||-4.0486751799598|-4.0486751799598|-4.0486751799598|-4.0590834887838|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.1977925326976|-4.2758806840748|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826||-4.3668769084826|-4.3668769084826|-4.4637519080788|-4.5458355434901|-4.6442617849251|-4.6574835840739|-4.6574835840739|-4.7188703554512|-4.7937449898589|-4.8469388712631|-4.9065985402781|-5.0073319233478|-5.0748132375678|-5.1514588625123|-5.2627323237713|-5.2891469363433|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591||||-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3364768166535|-5.4133075231968|-5.5986751179628|-5.8524168973424|-5.9332409440652|-5.9424900809014|4.7461236593797|4.7461236593797|4.6079303891662|4.6079303891662|4.5820287052528|4.5820287052528|||4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.0022542811915|3.8875046678698|3.7727827174041|3.6992031581505|3.6263367607973|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|-4.4513589436036|-4.4513589436036|-4.4513589436036|-4.4513589436036|-4.4513589436036|-4.4513589436036|||||||-4.4513589436036|-4.4576208651311|-4.5712455710047|-4.9397172089279|-5.2102412775556|-5.2958237148435|-5.5498043141002|-5.7997822586292|-5.9707770280116|-5.9707770280116|-5.9707770280116|-5.9707770280116|-5.9707770280116|-6.2958635414169|-6.5748483168334|-6.7364983809492|-7.1266647988448|5.8127623675804|5.8127623675804|5.8127623675804|5.8127623675804|5.0980690716086|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135||-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.6606472577368|-5.7783298479817|-5.7783298479817|-5.8770333646957|-5.8777719328121|-5.8777719328121|-5.8777719328121|-5.8777719328121|-5.8777719328121|-5.8777719328121|-5.8777719328121|-5.9491911540777|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.3675301334084|5.2822555723919|5.1858395407745|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5195081838942|-5.5794535885229|-5.644392994816|-5.6698810566078|-5.7559790863605|-5.7927544662259|-5.8441718230536|-5.9107463238295|-5.9580514031049|-6.068390483922|-6.0965451877053|||||||-6.1917169536414|-6.2124631896352|-6.2189432758289|-6.2189432758289|-6.2189432758289|-6.2189432758289|-6.2871593786829|-6.292709055387|-6.292709055387|-6.292709055387|-6.292709055387|-6.4113434054708|-6.4337147582742|-6.4685718603899|-6.6217463091534|-6.8313848260952|-6.9217802514459|-6.9217802514459|-6.9217802514459|-6.9217802514459|-6.9217802514459|-6.9357782015861|-6.9357782015861|-6.9557137412864|-6.9557137412864|-7.0435710133267|-7.1845232315806|-7.2818190281219|-7.2818190281219|-7.3703544343651|-7.5365048211085|-7.6611635267416|-7.6611635267416|-7.6611635267416|-7.6611635267416|-7.7046262753981|-7.8406957004884|-8.0357726784127|6.6855292460491|6.6855292460491|6.6855292460491|6.6855292460491|6.6855292460491|5.9922548555853|5.2830607652136
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801||-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.6062609066834|-4.6125121105899|-4.8105689407708|-5.01229899474|-5.0295048592515|-5.0295048592515|-5.3250054383749|-5.4821347449956|-5.4821347449956|-5.4821347449956|-5.4821347449956||-5.4821347449956|-5.7318162095478|-6.0342403133634|-6.1808224739767|-6.4881361129258|5.6726321042518|5.6726321042518|5.6726321042518|5.6703734039416|5.6703734039416|5.6703734039416|5.5587481259362|5.5313868256692|5.3809852569505|5.3388724293096|5.0557686504738|5.0557686504738|4.9559443416524|4.9559443416524|4.9559443416524|4.9559443416524|4.9559443416524|4.9559443416524|4.822160396568|4.685733593826||||4.634148426988|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.5606886226054|-5.6924316439492|-5.9249240064469|5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|||5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|5.3843614266719|5.3843614266719|5.3843614266719|5.3843614266719|5.3492420137358|5.3492420137358|5.3492420137358|5.3492420137358|5.2647133337604|5.1857926566454|5.0903252980281|5.0042504360465|4.9630559340878|4.9367287308821|4.8680319687668|4.8489245729251|4.8460273562321|4.7405858104371|4.6727953111187|4.6727953111187|4.6727953111187|4.6727953111187|4.6727953111187|4.6431060803218|4.5844518888492|4.5844518888492|4.2705021156755|-4.7853740374292|-4.7853740374292|||||||-4.7853740374292|-4.9015267601769|-4.98669650722|-5.1241074421721|-5.422341357637|-5.6409349827508|-5.9843721288818|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.1550918392543|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687||5.6701645946135|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.521796199016|5.3947732673003|5.3861780476707|5.3861780476707|5.3861780476707|5.3861780476707|5.3845405608216|5.3845405608216|5.3578229778121|5.3020253571217|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.7065599206299|-5.7700667384831|-5.8317408830554|-5.9158233305514|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|||||||5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.4678082532746|5.3831200938603|5.3604888956201|5.3604888956201|5.3604888956201|5.3604888956201|5.3563356356857|5.3563356356857|5.3563356356857|5.3563356356857|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6340853312576|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701
07293|100839|/equities/qilianshan|SHANGHAICOMP||-9.3883629252467|-9.3883629252467|-9.3883629252467|-9.3883629252467|-9.3883629252467|-9.4431810831531|-9.570756114799|-9.6663963676362|-9.7848845456341|-9.8006597357889|-9.8006597357889|-9.8130040994424|-9.8130040994424|-9.8130040994424|-9.9705540168313|-9.9705540168313|-9.9705540168313|-9.9705540168313|-9.9705540168313|-9.9705540168313|-9.9705540168313|-10.087281808591|-10.385313150327|-10.448125809476||-10.548492280127|-10.548492280127|-10.548492280127|-10.548492280127|-10.548492280127|-10.639435599779|-10.682705957067|-10.834672802435|-10.954636540398|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065||||9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.902764537997|9.8675159117325|9.4977951205156|9.4564388235832|9.258453788548|9.258453788548|9.258453788548|9.258453788548|9.258453788548|9.258453788548|||9.258453788548|9.258453788548|9.1238376721069|-10.132978196948|-10.132978196948|-10.217753405934|9.4255387246756|9.4255387246756|9.4255387246756|9.4255387246756|9.4255387246756|9.4255387246756|9.314487450669|9.2105416118545|9.1744908557382|9.1555439437425|9.1555439437425|9.0028267397921|8.8725855101524|8.8528729268112|8.7798138395261|8.7798138395261|8.7798138395261|8.7798138395261|8.6681651852395|8.6681651852395|8.5824056490556|8.4937842007363|8.3553503967465|8.3553503967465|8.3539722264959|8.3539722264959|8.3539722264959|||||||-9.6448318155267|-9.6448318155267|-9.6448318155267|-9.6448318155267|8.5966460574143|8.5966460574143|8.5966460574143|8.5966460574143|8.5966460574143|8.2857179496545|7.9121075990069|-8.9793929418884|-8.9793929418884|-9.1321033726095|-9.3078926680219|-9.380436327472|-9.6465960635241|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.8852497474325|-10.088611379373|-10.154568265001|-10.167298076462|-10.45199770167|-10.551664079059||-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.62776193631|-10.62776193631|-10.62776193631|-10.666402234108|-10.682113476893|-10.721792667332|-10.728138721066|-10.728138721066|-10.847376598338|-10.863751585196|-10.891123105535|-10.891123105535|-10.891123105535|-10.891123105535|-10.891123105535|-10.986156653978|-10.986156653978|-10.986156653978|-10.991798159048|-10.991798159048|-11.013665036542|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.210353909559|-11.412615363937|-11.550684153086|-11.604177841735|-11.604177841735|-11.621322499382|-11.621322499382|-11.621322499382|-11.621322499382|-11.652581642261|-11.652581642261|||||||-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.709535172902|-11.871362226498|-11.871362226498|-11.871362226498|-11.871362226498|-11.871362226498|-11.925200383472|-11.925200383472|-11.941889145427|-12.009876889711|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.155546454167
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5296057556509|-2.5296057556509|-2.5296057556509|-2.5662286385827|-2.5696826519861|-2.5696826519861|-2.5696826519861|-2.5774251688735|-2.5865835204407|-2.5945372465236||-2.611708045335|-2.6324533757583|-2.6705037285902|-2.6933374725026|-2.7292638445609|-2.765293269766|-2.7669924557348|-2.7911026411741|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.5893301497248|-2.7565829123273|-2.7565829123273|-2.7565829123273||||-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7739811435026|-2.8377567016066|2.6405980264296|2.6405980264296|2.6405980264296|2.6405980264296|2.6405980264296|||2.6078867156362|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5639347292156|2.5321496567429|2.5112773932021|2.4780859988046|2.4478733320051|2.4368291930974|2.4368291930974|2.4368291930974|2.4368291930974|2.4368291930974|2.4275879679588|2.4171455772898|2.4171455772898|2.3796061975185|2.3584513115026|2.3427236529564|2.3408038983053|-2.6904337889984|-2.6904337889984|-2.6904337889984|||||||-2.6904337889984|-2.6904337889984|-2.6904337889984|-2.6904337889984|-2.7877041903949|2.5023360594597|2.5023360594597|2.5023360594597|2.5023360594597|2.5023360594597|-2.6968078598346|-2.6968078598346|-2.6968078598346|-2.7658976962131|-2.8118489070638|-2.8118489070638|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825||-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8725065120822|-2.8972294472728|-2.9052832934927|-2.9052832934927|-2.9436480837477|-2.951275661854|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0582878805994|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.1158134945998|-3.1581260770305|-3.1781803582607|-3.1781803582607|-3.1835214347758|-3.1835214347758|-3.1835214347758|-3.1835214347758|-3.2072460354608|-3.2213844923225|||||||-3.2409827740156|-3.2644253076407|-3.2888060213562|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3233212990513|-3.3304682588695|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.152820378042|3.152820378042|3.1492448576035|3.1419387269618|3.1032652776111|3.0525170079722
07295|100889|/equities/gd-power|SHANGHAICOMP||5.5959762368434|5.5959762368434|5.5959762368434|5.5959762368434|5.5959762368434|5.5959762368434|5.5959762368434|5.5594179137805|5.5449089721683|5.5376767533624|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.4594822111938|5.3968135840736|5.3968135840736||5.3968135840736|5.3220149153959|5.1805722574936|5.0373023991835|5.0185329734437|5.0185329734437|5.0185329734437|5.0185329734437|5.0185329734437|4.9386881844574|4.9386881844574|4.9386881844574|4.9386881844574|4.9386881844574|4.9386881844574|4.9386881844574|4.9386881844574|4.9386881844574|4.924653637892|4.8901707734068|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159||||-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|4.9310178918006|4.9310178918006|4.9310178918006|4.9310178918006|4.9310178918006|4.9310178918006|4.8966865453855|4.8074525709672|4.8074525709672|4.7388363012255|4.671386856807|||4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.6554937676731|4.6554937676731|4.6554937676731|4.6554937676731|4.6554937676731|4.6188822406468|4.5293134735621|4.5103484840963|4.4326094490261|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.2511813183387|4.2435347525897|4.2305941282182|4.0762155517902|||||||4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0480650880456|3.948961017145|-4.3379754670018|-4.3379754670018|-4.3379754670018|-4.3499726727664|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0210645891589|4.0115642075961|4.0115642075961||4.0115642075961|4.0115642075961|4.0115642075961|3.98284883027|3.9677642136688|3.9677642136688|3.9677642136688|3.9677642136688|3.9618790806038|3.9618790806038|3.9618790806038|3.9618790806038|3.9618790806038|3.9059766597994|3.8399740664438|3.8283046316522|3.8114396058179|3.8114396058179|3.8114396058179|3.7660441489857|3.7522712120129|3.7130791355849|3.7100879008771|3.6645420055921|3.6606974941514|3.6606974941514|3.6606974941514|3.6606974941514|3.6606974941514|3.6606974941514|3.5952193452277|3.5513548004802|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8538925011748|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|||||||3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.4745944078321|3.4458838911042|3.4458838911042|3.4458838911042|3.4028929556983|3.4028929556983|3.4028929556983|3.3554365067103|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6520946648686|-3.6578829715615|-3.7154254858103|-3.726204341381|-3.726204341381|-3.7597794982048|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5833876773604|3.5833876773604|3.548208546295|-3.7650512814348|-3.7650512814348
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||-3.112176787367|-3.112176787367|-3.112176787367|-3.1140853558542|-3.1973171404734|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.199880363969|-3.2832003991119|-3.3629222186546|-3.3629222186546|-3.3629222186546|-3.3629222186546|-3.3871358138699|-3.4205018194149|-3.4205018194149|-3.4205018194149||-3.4433353776877|-3.4587061267368|-3.5663401132681|-3.6637112968341|-3.7930123798467|-3.7932870128539|-3.7932870128539|-3.8247633486751|-3.8362511094415|-3.8362511094415|-3.8863902286251|-3.9137668428112|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328||||-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.922675387781|-3.935194908161|-3.9462823890951|-3.9462823890951|-3.9462823890951|-3.9497583070626|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|||3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5470393580385|3.5455992400853|3.5095546974306|3.4156162488864|3.4017958760709|3.4001523122826|3.4001523122826|3.4001523122826|3.3668358707471|3.337955832456|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|||||||-3.9505807992939|-3.9505807992939|-3.9578675425852|-4.1931862077012|-4.3952069239367|-4.5046741914472|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.7845541894566|-4.9283936487449|-4.9815484668163|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.659771897625|4.6508576099863|-4.9376875395616||-4.9376875395616|-4.9376875395616|-4.9376875395616|-4.9913193909151|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7125114361327|4.6738413076687|4.6738413076687|4.6726015652869|4.6590018102034|4.6110500578012|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.86771840469|-4.9141317938871|-4.9601464111614|-4.9823848228772|-4.9904278363474|-5.0076974592483|-5.0368859725833|-5.0400189654927|-5.0400189654927|-5.0400189654927|||||||-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.048086131218|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8050803590481|4.8050803590481|4.7728671948849|4.7655781350485|4.7655781350485
07297|100580|/equities/gemdale|SHANGHAICOMP||-3.6939724371999|-3.6939724371999|-3.6939724371999|-3.7944138233495|-3.8949043292285|-3.9643380529881|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-4.0348629883029|-4.0348629883029|-4.1770699080602|-4.2934110889584|-4.4299011903505|-4.5076681063683|-4.6585200810997|-4.7653333022968|-4.7653333022968|-4.7931482874437|-4.9062757583773||-4.9655256355147|-4.9655256355147|-4.9945349441934|-4.9945349441934|-4.9945349441934|-5.1955941503764|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|3.9976142838999|3.9095715897397|3.6100797009817|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901||||3.4227058631088|3.1074509335785|-3.5010412329634|-3.5010412329634|-3.5010412329634|-3.5406013588331|-3.548445977571|-3.5793844216426|-3.6230102557487|-3.6230102557487|-3.6230102557487|-3.6439003037685|-3.7260004201723|-3.7772225979515|-3.8874695304972|-3.9438550211701|-3.9831723744906|||-4.0913026128916|-4.1703361973396|-4.1878225432049|-4.1878225432049|-4.2731362433578|-4.3690402608608|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|||||||-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4923261320974|3.953511561634|3.953511561634|3.953511561634|3.953511561634|3.953511561634|3.9183463141674|-4.3486060117015|-4.3486060117015|-4.3486060117015|-4.3778955113368|-4.4356118219229|-4.4356118219229|-4.4912354700137|-4.5447060258707|-4.5541178552664|-4.5825898198647|-4.5825898198647|-4.5825898198647|-4.5873220792924|-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6272443099207||-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6730496136553|-4.7628328500199|-4.8537032005972|-4.8768923942453|-4.955991606382|-5.0422130739992|-5.1857920660249|-5.2725468491704|-5.2944967057077|-5.3327739267181|-5.3431776399758|-5.3431776399758|-5.4890863492916|-5.5889847096282|-5.6105385683728|-5.6289314586534|-5.7566961011625|-5.7566961011625|-5.7566961011625|-5.9129958375004|5.1781537048083|5.1781537048083|5.1781537048083|5.172440060108|5.172440060108|5.172440060108|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.6332536170936|-5.7352818857803|-5.7830913211652|-6.0026900652925|-6.0026900652925|-6.0026900652925|-6.0308743866422|-6.0308743866422|-6.0308743866422|-6.0308743866422|-6.0308743866422|-6.1587494647214|-6.4858328540799|-6.7703696312371|-6.8926329151197|-6.9801477873108|-7.027942044181|-7.1493798700112|-7.2615332037362|||||||-7.4155925015777|-7.4617694197065|-7.522521714145|-7.6789128557113|-7.7360144737989|-7.7861271305912|-7.8040302775561|-7.8489225994944|-7.9115805506043|-8.071200622379|-8.0724452747892|-8.1871612352344|-8.2096237917975|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.551478612141|-8.6971985893295|-8.9191092734918|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.2501757762858
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983||-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983|-2.7853150653983||-2.7853150653983|-2.7896685996588|2.5248355504168|2.5248355504168|2.5248355504168|2.5248355504168|2.518706149116|2.5091179280974|2.4906865788277|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193||||2.4663568396193|2.4663568396193|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.8245984108112|2.5258650416453|2.5258650416453|2.5258650416453|2.5258650416453|2.5258650416453|||2.5258650416453|2.5258650416453|2.4670723008137|2.4119293690607|2.4119293690607|2.4119293690607|2.4119293690607|2.3871436120057|2.37682629967|2.363140399194|2.3084893170731|2.2505437206048|2.2061597054554|2.1818439900161|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|||||||-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4321749040417|2.1494728639051|2.1494728639051|2.1494728639051|2.1494728639051|-2.4352526019835|-2.4352526019835|-2.4352526019835|-2.4352526019835|-2.4375029085768|-2.5100031824789|-2.5327813196934|-2.5536460400463|-2.5768187730594|-2.5768187730594|-2.5768187730594||-2.5768187730594|-2.5768187730594|-2.5953542357334|-2.622615801587|-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476||-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4327807846879|2.4197564062383|2.4075069755212|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.3836303657672|2.2684781359722|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.7595681466093|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|||||||-2.8079310863129|-2.8228779389672|-2.8228779389672|-2.872086705346|2.6115703962698||2.595633721181|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||-8.1796113883871|-8.1796113883871|-8.1796113883871|-8.1796113883871|-8.289322965841|-8.289322965841|-8.289322965841|-8.420221154821|-8.420221154821|-8.420221154821|-8.420221154821|-8.420221154821|-8.420221154821|-8.420221154821|-8.5919122088089|-8.6865688284386|-8.7400771203029|-8.8173071612239|-8.8703418560955|-8.9659351053208|-9.0543723307682|-9.1338105870309|-9.1338105870309|-9.1338105870309||-9.154233794855|-9.1819260975243|-9.3657116650212|-9.3657116650212|-9.5213459066405|-9.5571818899898|-9.5571818899898|-9.5571818899898|-9.6246466186078|-9.6829402740832|-9.7510442000887|-9.8672712889271|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.020669662298|9.016299896043|8.9425554061393|8.7561722623485||||-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.5760339618519|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|||8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.5712978829849|8.3564421324717|8.1978292706556|8.1978292706556|8.165366040661|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.0518671882812|7.9031858855556|-9.1341016159079|-9.1341016159079|-9.1341016159079|-9.1341016159079|||||||-9.1341016159079|-9.1341016159079|-9.1341016159079|-9.1341016159079|-9.520668385826|-9.7057424368709|-9.9502694145672|-10.052980669973|-10.052980669973|-10.052980669973|-10.052980669973|-10.052980669973|-10.052980669973|-10.384978780744|-10.668309699162|-10.696455013602|-11.018838895526|-11.081487988064|-11.131097686102|-11.188206910854|-11.188206910854|-11.286896334495|-11.362923137138|-11.362923137138|-11.362923137138|-11.362923137138|-11.362923137138|-11.362923137138||-11.362923137138|-11.362923137138|-11.362923137138|-11.380469948924|-11.454410878461|-11.602679137434|-11.702421272293|-11.749912302246|-11.762680310397|-11.890755885607|-11.971395538654|-12.091784369315|-12.091784369315|-12.100871125157|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.390077554557|11.233419960707|11.154221856999|11.154221856999|11.039135761181|10.930414464639|10.930414464639|10.911015751811|10.819082568823|10.819082568823|10.819082568823|10.819082568823|10.720091262061|10.708434809799|10.631594434441|10.558437999819|10.522709087899|10.515875085846|10.515875085846|10.313750038164|9.9913885964481|-11.118276814452|-11.118276814452|-11.118276814452|-11.118276814452|-11.256418417815|-11.448242451221|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|||||||-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.59576559351|-11.77918354986|-11.826315106263|-11.924239305777|-11.933599476596|-11.980966498835|-11.980966498835|-11.980966498835|-11.980966498835|-12.20758114853|-12.20758114853|-12.20758114853|-12.246201579201|-12.293557185186|-12.403396891503|-12.528773783477|-12.569748983153|-12.644319987307|-12.644319987307|-12.692577653472|-12.732993893633|-12.732993893633|-12.732993893633|-12.732993893633|-12.951849701107|-12.951849701107|-12.951849701107|-12.951849701107|-12.986424471771|-12.986424471771|-12.986424471771
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||86.420879092879|86.420879092879|85.775422536738|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|85.298641645251|83.902932550442|82.335478678822|80.03207813207|80.03207813207|78.29675203897|76.674884843841||76.674884843841|76.674884843841|76.674884843841|76.069871319681|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|75.76072522243|73.920623269319|73.920623269319|73.920623269319|73.920623269319|73.920623269319|71.563467942608||||69.371633064893|69.359592769044|67.626768692221|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-79.791997874938|-81.181108224351|||70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|68.300597866889|68.300597866889|67.347332116096|67.205435792072|67.205435792072|67.205435792072|66.38492270693|63.589418230713|63.589418230713|63.589418230713|63.589418230713|63.589418230713|63.589418230713|62.618243970541|60.506057568739|60.506057568739|60.506057568739|60.001175161148|59.702411912045|57.362684327321|56.713533699465|55.462259835614|-68.571730647045|||||||-68.571730647045|-68.571730647045|-68.571730647045|-68.571730647045|-71.565811406195|-73.477569644782|-73.602851727642|-75.58428388507|-77.218648337333|-79.596273421147|-80.505769469241|-80.505769469241|-81.193074678822|-81.836751169015|-82.858518852188|-82.858518852188|-83.719464899648|-84.097184527305|-85.354652153549|-85.46072190238|-86.035802978421|-86.066998528269|-87.122779685951|-88.083642993478|-90.144049364226|-92.558944178839|-96.058828408209|-97.846565118228||-97.846565118228|-97.846565118228|-97.846565118228|-97.846565118228|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.740644980467|-100.07183133341|-101.67949904698|-101.67949904698|-101.67949904698|-103.07928713873|-103.07928713873|-103.07928713873|-104.73864935852|-105.153497897|-106.39221891916|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|96.959941331894|94.704374781748|94.327104392067|94.327104392067|94.327104392067|91.578452444093|-105.03980371031|-105.03980371031|-105.03980371031|-105.47104787866|-105.47104787866|95.60143316512|95.60143316512|95.60143316512|95.60143316512|95.60143316512|95.60143316512|95.60143316512|95.60143316512|94.462150979094|92.036833895635|||||||91.641585035269|91.641585035269|91.641585035269|91.641585035269|91.313898164964|91.313898164964|91.313898164964|90.480998656194|89.915735262655|89.915735262655|89.915735262655|89.915735262655|89.689523059334|89.689523059334|89.689523059334|89.689523059334|89.255024519459|88.446692774578|-99.423593363212|-99.423593363212|-99.423593363212|-99.423593363212|-99.423593363212|-99.423593363212|-99.423593363212|-101.09621835753|-101.5032299424|-101.5032299424|-103.18136431385|-105.43040876046|-105.46822981983|-106.94803508288|-109.58059568942|-110.52065690955|-112.94461688952|-113.73179944308|-115.26310913597|-116.88456379081|105.07908165493|105.07908165493|105.07908165493|105.07908165493|105.07908165493|105.07908165493|105.07908165493
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||-14.385117935441|-14.385117935441|-14.385117935441|-14.385117935441|-14.534575541044|-14.641195013815|-14.70132796267|-14.747564827701|-14.747564827701|-14.781738850033|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043|-14.785157369043||-14.785157369043|-14.785157369043|-14.976841686462|-15.013157418806|-15.156285448691|14.40517324355|14.40517324355|14.40517324355|14.40517324355|14.40517324355|14.40517324355|14.40517324355|14.40517324355|14.29574142892|14.29574142892|14.29574142892|14.29574142892|14.29574142892|14.29574142892|14.29574142892|14.29574142892|14.281379185328|14.224048138412|14.224048138412|14.135122183683||||14.135122183683|14.135122183683|14.135122183683|14.135122183683|14.01311416847|14.01311416847|13.995682189007|13.830202894232|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|||13.463205691632|13.232450878683|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.019519967675|12.962244478464|12.723604643345|12.480671313074|12.476755015971|12.476755015971|12.419171987774|12.384635698797|12.291817837293|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|||||||-13.615699570491|-13.615699570491|-13.615699570491|-13.794665858827|-14.472407020553|-14.624896170281|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-15.045846141371|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332||-15.222819732332|-15.222819732332|-15.222819732332|-15.309799908161|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.516763529896|14.454630111536|14.454630111536|14.454630111536|14.454630111536|14.454630111536|14.454630111536|14.415700301948|14.298555702438|14.085061755964|13.983401951071|13.921002318326|13.917198048947|13.917198048947|13.917198048947|13.730775580271|13.722528123706|13.716141965488|13.544046590173|13.485052052961|13.47315058471|13.47315058471|13.132390178588|-14.181992606911|-14.181992606911|-14.181992606911|-14.181992606911|-14.304991223849|-14.583879394042|-14.857087897711|-15.096209048621|-15.220787789416|-15.246986735741|-15.323318654607|-15.387020674359|-15.434467199789|-15.566158362465|||||||-15.566158362465|-15.566158362465|-15.566158362465|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.825946866403|-15.867881100933|-15.867881100933|-15.867881100933|-15.867881100933|-15.867881100933|-16.047983382051|-16.047983382051|-16.047983382051|-16.047983382051|-16.047983382051|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.601797971711|-16.601797971711|-16.601797971711|-16.708083411775|-16.708083411775|-16.820093601636|-16.893992337575|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||-14.274718593448|-14.274718593448|-14.274718593448|-14.274718593448|-14.274718593448|-14.333021136224|-14.538356379337|-14.64778242444|-14.64778242444|-14.64778242444|-14.64778242444|-14.64778242444|-14.64778242444|-14.64778242444|-14.930313590886|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716||13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.543953481716|13.181615051739|13.157303339989|13.157303339989|13.157303339989|13.157303339989|13.157303339989|13.069569012291|13.069569012291|13.069569012291|13.069569012291||||13.069569012291|13.069569012291|13.069569012291|13.069569012291|13.069569012291|12.969406141625|12.969406141625|-14.394101126369|-14.394101126369|-14.394101126369|-14.394101126369|-14.483457745074|-14.483457745074|-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|||-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|13.014540256165|13.014540256165|13.014540256165|12.917822428437|12.739247079129|12.6286071621|12.260119314836|12.074827652963|12.074827652963|12.074827652963|11.943697167538|11.581886080793|11.343442803643|11.343442803643|11.343442803643|11.343442803643|11.312158405805|11.268509295279|11.085752260899|11.085752260899|11.067502194218|10.925557751978|10.746175655088|10.672417199568|10.391019489982|10.352369399986|10.352369399986|||||||10.036521695412|-11.693530516646|-11.693530516646|-11.693530516646|-12.131144422979|-12.452938444847|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.852508435874|-13.103158898595|-13.103158898595|-13.436287610005|-13.527541814325|-13.667037349231|-13.667037349231|-13.667037349231|-13.667037349231|-13.793930377438|-14.002144643415|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647||-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.209219653725|-14.328021958271|-14.5605799388|-14.712175160627|-14.712175160627|-14.712175160627|-14.712175160627|-14.712175160627|-14.712175160627|-14.732972549046|-14.7755247472|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-15.011538651041|-15.267264633766|-15.375849915203|-15.441499869754|-15.483888644565|-15.645431909946|-15.781326143626|-15.781326143626|-15.781326143626|-15.781326143626|-15.781326143626|||||||-15.781326143626|-15.781326143626|-15.801863103288|-15.801863103288|-15.801863103288|-15.801863103288|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-16.028075854481|-16.217861670588|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||-12.99408265142|-12.99408265142|-12.99408265142|-12.99408265142|-13.177618729304|-13.177618729304|-13.177618729304|-13.177618729304|-13.177618729304|-13.177618729304|-13.401798658052|-13.640887238889|-13.682097040182|-13.788206384219|-13.788206384219|-14.018170696492|-14.018170696492|-14.018170696492|-14.018170696492|-14.018170696492|-14.10463429159|-14.445704520478|-14.482289747856|-14.482289747856||-14.544210173975|-15.029678797601|-15.377700410424|-15.377700410424|-15.377700410424|-15.638000472981|-15.691111335708|-15.867346244337|-15.968162701396|-16.05295845962|-16.159953827068|-16.322838803071|-16.322838803071|-16.322838803071|-16.322838803071|-16.322838803071|-16.322838803071|-16.336487951034|-16.46652801507|-16.46652801507|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824||||-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.686656308534|-16.751839770611|-17.173711129621|-17.511900765581|-17.909890553337|||15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.330269435136|15.17196645018|15.059156762187|15.059156762187|14.027951517176|13.199946551931|13.171264311705|13.171264311705|13.171264311705|13.171264311705|13.093345009009|13.093345009009|13.093345009009|13.093345009009|13.093345009009|13.093345009009|12.675383394206|-15.250794751884|-15.250794751884|-15.250794751884|-15.250794751884|||||||-15.250794751884|-15.250794751884|-15.250794751884|-15.548105460009|-16.284561772701|-16.800068638454|-16.980076019113|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.553047521175|-17.553047521175|-17.553047521175|-18.04616510345|-18.3429608022|-18.514400976105|-18.6393799652|-18.6393799652|-18.6393799652|-18.6393799652|-18.786534294965|-19.081149615052|-19.349609733955|-19.484840828763|-19.484840828763||-19.484840828763|-19.484840828763|-19.484840828763|-19.520975229264|-19.520975229264|-19.520975229264|-19.520975229264|-19.520975229264|-19.80830576367|-20.110894652945|-20.606549762733|-21.077832459351|-21.307204999906|-21.307204999906|-21.307204999906|-21.618560886364|-21.940623071437|-22.055135703357|-22.286262380053|-22.476650194614|-22.476650194614|-22.476650194614|-22.476650194614|-22.622944465709|-23.119382239528|-23.576536232837|-23.696150522108|-23.779805578879|-23.779805578879|-23.779805578879|-23.779805578879|-24.10422782334|-24.285033631133|-24.285033631133|-24.330592605589|-24.516770015291|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.855654986571|-25.118505566066|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|||||||-24.941599293587|-25.155666055544|-25.400184196746|-25.620760964592|-25.623037655216|-25.623037655216|-25.936708484603|-26.229676496665|-26.475196056543|-26.509662077359|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.850327412593|-27.076474843541|-27.221638346292|-27.616264502844|-27.861960376458|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.282588311015|25.282588311015|25.282588311015|25.032287303182
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||-80.950385326977|-80.950385326977|-80.950385326977|-80.950385326977|-80.950385326977|-80.950385326977|-81.274323404758|-81.855912673174|-83.359905123378|-84.791556331477|-85.693398551766|-86.919889110794|-88.275989155494|-88.788138124338|-88.788138124338|-89.810703194794|-91.280782819519|-92.557536788262|-94.270039129563|-97.185602135469|-97.819201510396|-97.819201510396|-98.610779489904|-99.557526391776||-101.25725385219|-101.79250485666|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.89142899587|118.33880641807|116.13812370156|113.89180289214|113.32951009942|113.32951009942|110.881676125||||108.99353157091|108.1783660894|103.69651879264|102.91014558146|102.91014558146|102.91014558146|102.91014558146|102.91014558146|102.91014558146|102.13505348538|102.13505348538|100.07283808759|99.666089051581|99.666089051581|99.666089051581|99.666089051581|99.346768901985|||98.779187889277|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.935413758125|97.542680970128|96.89005842187|96.89005842187|96.89005842187|96.387843131776|96.145933998686|96.117633373348|96.117633373348|96.117633373348|96.117633373348|95.184589737884|94.68041823704|94.68041823704|93.981503372808|93.981503372808|93.56912241298|93.56912241298|93.56912241298|93.56912241298|93.56912241298|92.066249109176|91.516387543046|||||||90.349324103818|89.325337953315|89.325337953315|87.344261137364|86.670715245187|86.670715245187|86.670715245187|86.670715245187|86.670715245187|-94.923301469479|-94.923301469479|-94.923301469479|-94.923301469479|-94.923301469479|-94.923301469479|-94.923301469479|-95.034621373008|-95.034621373008|-95.034621373008|-96.008471956066|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546||-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-96.78689810546|-98.895438372115|-100.1632656378|-101.44585843952|-101.44585843952|-101.44585843952|-101.44585843952|-101.44585843952|-101.44585843952|-102.68261809781|-103.04290915016|-103.43989934395|-103.77376595778|-103.77376595778|-104.03418097278|-104.66409147868|-105.45344033384|-105.48604398462|-105.62449185819|-106.43054493235|-106.89560644678|-107.23178675497|98.401934175848|98.401934175848|98.401934175848|98.401934175848|98.401934175848|98.401934175848|98.401934175848|95.127882951407|-105.43501918268|-105.43501918268|-105.43501918268|-105.43501918268|-105.93057449606|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|||||||99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|99.705326560738|98.204247478647|96.010839769254|96.010839769254|96.010839769254|96.010839769254|96.010839769254|95.169267359718|95.009387627199|95.009387627199|95.009387627199|95.009387627199|94.3198768198|94.301449382686|94.301449382686|94.272721383729|-100.10458247011
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||6.6399038225119|6.6399038225119|6.6399038225119|6.6399038225119|6.6399038225119|6.6399038225119|6.6399038225119|6.5598927239251|6.252176975402|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559|-7.3605230070559||-7.3605230070559|-7.3983587399023|-7.5092875576568|6.6709307161083|6.6709307161083|6.6709307161083|6.6709307161083|6.6709307161083|6.6709307161083|6.6709307161083|6.6709307161083|6.6709307161083|6.5888116058498|6.5714573260578|6.5632861848708|6.344206836051|6.3114242442977|6.3114242442977|6.3114242442977|6.3114242442977|6.3114242442977|6.3114242442977|6.2160270885772|6.1833634328121|-7.2845326566486||||-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.431484997489|-7.431484997489|-7.431484997489|-7.4372055400499|-7.8863394910636|-8.1287108455038|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|||6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|5.3514138789858|5.3514138789858|5.3514138789858|5.3514138789858|5.1987932624514|4.904770129488|-6.2315001428512|-6.2315001428512|-6.2315001428512|-6.2315001428512|||||||-6.2315001428512|-6.2315001428512|-6.3694444431627|-6.8799383655482|-7.3004869636886|-7.3899855544162|-7.7110949809895|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-8.0434630813415|-8.2560701041547|-8.2634112999536|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.4523168100296|-8.4942410536804|-8.5160273554446|-8.5160273554446|-8.5160273554446|-8.5160273554446||-8.5160273554446|-8.5160273554446|-8.5160273554446|-8.6061414085628|-8.6101576313709|-8.6391448220764|-8.6391448220764|-8.7186971428407|-8.7186971428407|-8.7535528079683|-8.8300588281082|-8.8764710922607|-8.8764710922607|-8.8764710922607|-8.8764710922607|-8.9411886389702|-8.9411886389702|-8.9411886389702|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1789662527291|-9.1789662527291|-9.1789662527291|-9.1789662527291|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|||||||-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.7165261202401|8.0115964990822|8.0115964990822|8.0115964990822|7.9801103222013|7.9801103222013|7.9801103222013|7.9801103222013|7.9445673743487|7.1306301266618|-7.8127845227217|-7.8127845227217|-7.8127845227217|-7.9053161077473|-7.9603513272573|-7.9787238474212|-7.9956890967772|-7.9956890967772|-7.9956890967772|-7.9956890967772|-8.0570852377883|-8.0570852377883|-8.2006505969356|-8.2512783477914|-8.3258646009378|-8.3470717004066|-8.4550797995732|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||21.14779453491|21.14779453491|21.14779453491|20.743661988828|20.265570611257|20.265570611257|20.265570611257|20.171190123314|19.971321905712|19.614802401441|19.227704769188|19.227704769188|19.227704769188|19.227704769188|19.227704769188|19.200502799469|19.200502799469|19.200502799469|19.200502799469|19.200502799469|19.200502799469|19.200502799469|18.968028596342|18.968028596342||18.968028596342|18.802935557233|18.802935557233|18.461040448995|18.407456574435|18.407456574435|18.198285192908|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.172699466542|18.030777418167|17.942529850039|17.438198305557|17.438198305557|17.438198305557|17.438198305557|17.438198305557||||17.294380937326|17.294380937326|17.209174222047|17.209174222047|17.209174222047|17.209174222047|17.209174222047|16.950194537965|16.691327188112|16.429539583467|16.429539583467|16.324881037678|16.324881037678|16.324881037678|16.324881037678|16.324881037678|16.175422730937|||15.797691096746|15.689657465046|15.465174215177|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.254368289407|15.169854040605|15.164282449597|15.150869511359|15.083743358975|14.926381509973|14.903757220587|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.725147333726|14.659053580611|||||||14.443392189177|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.62184768389|-16.807033800175|-16.807033800175|-17.160593164287|-17.220103197983|-17.543448851827|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.459130870985|16.45695691172|16.45695691172||16.45695691172|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.545451402362|-17.691057787666|-17.7989531737|-17.836613997423|-17.856238321688|-17.920485978463|-17.920485978463|-17.920485978463|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.026830524118|16.929279578094|16.929279578094|16.929279578094|16.929279578094|16.929279578094|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.905263768145|-17.978626633693|||||||-18.15125147613|-18.295835354948|-18.310926811589|-18.338807839699|-18.36200838017|-18.425005354392|-18.425005354392|-18.425005354392|-18.425005354392|-18.586672904213|-18.625191717368|-18.664640880625|-18.664640880625|-18.664640880625|-18.664640880625|-18.991268450464|-19.081408825677|-19.10656551869|-19.157850525459|-19.359833900223|-19.585371008725|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||23.787315593675|23.654794413199|-25.848697442119|-25.848697442119|-25.848697442119|-25.848697442119|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.422948609824|-26.626609655481|-26.800123157613|-26.991803317724||-27.388115094169|-27.561583445702|-27.561583445702|-27.561583445702|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.326362541263|25.299212759592|25.299212759592|24.669680721074|24.371248721443|24.371248721443|24.371248721443|24.371248721443|24.371248721443|24.371248721443||||24.371248721443|24.371248721443|24.371248721443|24.371248721443|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.485294005902|23.284771651726|23.248079320569|22.600643286859|22.402937184611|||22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|21.824003066134|21.824003066134|21.793890888505|21.540990757736|21.320771000162|21.320771000162|21.320771000162|21.320771000162|21.053265184716|21.053265184716|21.053265184716|20.874747075274|20.874747075274|20.874747075274|20.686941877155|19.878823244074|19.599103538174|19.599103538174|19.599103538174|19.599103538174|||||||19.460116059668|-22.045815590304|-22.045815590304|-22.045815590304|-22.498127543575|-22.702919628495|-22.857133073138|-23.182369729465|-23.632077663679|-23.980642179139|-24.107380076126|-24.180423387637|-24.219358480364|-24.540954841938|-24.574634816134|-24.574634816134|-24.960149846567|-24.98158911451|-24.98158911451|-24.98158911451|-24.98158911451|-24.98158911451|-25.130655699132|-25.195172553988|-25.647991269866|-25.647991269866|-26.093324124856|-26.420709475743||-26.420709475743|-26.420709475743|-26.420709475743|-26.422455320609|-26.735316076706|-26.735316076706|-26.892573346507|-27.174525143716|-27.251139510575|-27.555710753802|-27.881344858147|-27.971963711458|-27.971963711458|-27.971963711458|-27.971963711458|-27.971963711458|-27.971963711458|-28.109404267952|-28.302672163298|-28.654634863856|-28.844594856901|-29.170661286958|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.277074873454|27.229814680712|27.229814680712|27.229814680712|27.229814680712|27.229814680712|27.229814680712|27.229814680712|26.980905277085|25.895450201908|25.39105562731|25.231242868704|-27.930405741742|-27.930405741742|-28.031457512097|||||||-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.031457512097|-28.245508185709|-28.492232101587|-29.053590528863|-29.188990002095|-29.421100701689|-30.021222739086|-30.196914307128|26.785879739696|26.785879739696|26.785879739696|26.785879739696|26.785879739696|26.785879739696|26.785879739696|26.785879739696|26.449310868508|26.013679073394|24.139770339156
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||-3.1615217154587|-3.1615217154587|-3.1615217154587|-3.2122464649505|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.3071554140191|-3.3829504202848|-3.4299450263983|-3.4816056076693|-3.4962283443529|-3.5346980835684|-3.5985534484395|-3.598672567028|-3.598672567028|-3.598672567028||-3.598672567028|-3.598672567028|-3.704080738644|-3.7917563672642|-3.8763959138239|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099||||-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9579835758864|-3.9579835758864|-3.9579835758864|-3.9583150663044|-4.3470167493452|3.8434831092119|3.8434831092119|3.8434831092119|3.8434831092119|3.8434831092119|||3.8394257966412|3.8188065360799|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.7397613280585|3.689734802596|3.6235943877611|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|||||||-4.1230525700158|-4.2522806820942|-4.30364519332|-4.6707168814666|-4.8696853846452|-4.9002057413416|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.2618505038049|-5.3987228646572|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439||-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4548154108482|-5.5697949189563|-5.613105219671|-5.7051172455912|-5.7317966311911|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|5.2710071157856|4.9822300883844|4.9289259641644|4.9289259641644|4.9188068673872|4.9042298314597|4.8759008569513|4.8759008569513|4.8571119753293|4.8395687703481|4.8161874749253|4.7968984123598|4.7968984123598|4.7948869595407|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0461012362356|-5.0923347736856|-5.1487051409109|-5.2146724243543|-5.2235250229727|-5.2645987840212|-5.2645987840212|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|||||||-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.2905499557308|-5.3578331315574|-5.4209050911514|-5.4209050911514|-5.4476721836293|-5.5063026561963|-5.5870027425805|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6422990645038|-5.6575547418183|-5.7450605985396|-5.8664947759066|-5.8664947759066|-5.957216555427|-5.9880181755738|-6.052242672677|-6.099714213207|-6.3991269067422|5.6339550193423|5.6339550193423|5.6339550193423|5.0638773202196|5.0638773202196|5.0638773202196|5.0638773202196|5.0638773202196|5.0504190921006|5.0252647698512
07309|100342|/equities/greattown|SHANGHAICOMP||-4.0477680118039|-4.0477680118039|-4.0477680118039|-4.1075199479477|-4.2455777056368|-4.3667530889149|-4.5452811579831|3.7051204016151|3.7051204016151|3.7051204016151|3.7051204016151|3.7051204016151|3.7051204016151|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.5997099811252|-4.6774004397481||-4.6774004397481|-4.6774004397481|-4.7948892710043|-4.8898768951973|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|4.0657426971743|3.8402694219295|3.6764106213985|3.6089636705464|3.6089636705464|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516||||3.4167788268516|3.4167788268516|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|3.568825703558|3.568825703558|3.568825703558|3.568825703558|3.4609173334271|3.1599081132842|||3.0265647011811|2.9984052929409|2.9198947651659|2.8559940902696|2.7727712225368|2.7591902361369|2.7557669067887|2.7414076620238|2.7356884192411|2.7356884192411|2.7090982409521|2.7078869047213|2.7032076454216|2.6952306932933|2.6908118533566|2.6631242751495|2.6245825290035|2.5939805771853|2.5594227342634|2.5304697783819|2.4985609038564|2.4985609038564|2.4985609038564|2.4985609038564|2.4743344764028|2.4743344764028|2.4414828199053|-2.8660375869985|-2.8660375869985|-2.8660375869985|-2.8660375869985|-2.8660375869985|-2.8660375869985|||||||-2.8660375869985|-2.8660375869985|-2.8660375869985|-3.0094862819507|-3.1431155944986|2.8509389248836|2.8509389248836|2.8509389248836|2.8509389248836|2.8509389248836|2.8355032213317|-3.0362407468201|-3.0362407468201|-3.0362407468201|-3.045235349617|-3.045235349617|-3.0691504234314|-3.0870697072068|-3.0870697072068|-3.0870697072068|-3.0870697072068|-3.0900774588099|-3.113419385962|-3.1221326547776|-3.1421390882139|-3.1421390882139|-3.146363005887|-3.146363005887||-3.146363005887|-3.146363005887|-3.146363005887|-3.1648477821997|-3.1965470545482|-3.1965470545482|-3.1965470545482|-3.2144967309845|-3.2188852751932|-3.2283276943576|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0281265392493|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2606071529688|-3.2606071529688|-3.2728968525265|-3.2871076292831|-3.2956751659003|-3.3085279811849|-3.3283645565234|-3.3423635143952|-3.3423635143952|-3.3709593767277|||||||-3.4171771069756|-3.4213079104149|-3.4481198930435|-3.4773554298273|-3.4881727135835|-3.4885252622164|-3.4950280882029|-3.5261423165167|-3.5557136860782|-3.587671255292|-3.587671255292|-3.6302731101178|-3.6302731101178|-3.6536368070336|-3.6973742310969|-3.7177562375084|-3.7177562375084|-3.7177562375084|-3.7357167059524|-3.7357167059524|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.3987992721843|3.3987992721843|3.3686657302961|3.353517544864|3.2550195197247
07310|101197|/equities/greattown-b|SHANGHAICOMP||-0.19836755253093|-0.19836755253093|-0.19836755253093|-0.19836755253093|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19978069007639|-0.19992299229176|-0.20146999011736|-0.20313347000172|-0.20313347000172|-0.20313347000172|-0.20313347000172|-0.20313347000172|-0.20313347000172|-0.20313347000172|-0.20313347000172|-0.20313347000172||-0.20581497106608|-0.20590552526112|-0.21333946687641|-0.2289883058674|-0.2459870034795|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.22442695652258|0.21840403037137|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844||||-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24700736886844|-0.24839707504362|-0.24921897678077|-0.25118774786591|-0.2525419321325|-0.25417522870422|-0.25417522870422|-0.25830581047933|0.23253843397114|0.23253843397114|0.23253843397114|0.23253843397114|0.23253843397114|0.22348714686338|||0.21952116166741|0.21952116166741|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|||||||0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.20961972429982|-0.22690775310268|-0.22690775310268|-0.22795305473131|-0.22845063091544|-0.22845063091544|-0.22845063091544|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693||0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.20760626933283|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20473276984319|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22427046440572|-0.22448823177926|-0.22448823177926|-0.22709803061477|-0.22827559297605|-0.23136176952967|-0.23245751983864|-0.23567501678448|-0.23586113833036|-0.23862348008648|||||||-0.24341498021169|-0.24584997532416|-0.24883331206825|-0.25083512979971|-0.25083512979971|-0.25083512979971|-0.25526126328692|-0.25740139852613|-0.26383488868839|-0.2730943206854|-0.27632702847403|-0.27964114519272|-0.27997413522999|-0.27997413522999|-0.27997413522999|-0.28052420319695|-0.28052420319695|-0.28052420319695|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28814061660171|-0.29543401387665|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25617951834163|0.25442169533792|0.23902409359948
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||4.7171493933348|4.7171493933348|4.7171493933348|4.7171493933348|4.3834995081853|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7733124767776|-4.7959028388654|-4.9593363498753|-5.0720405021316|-5.2378227091504|-5.2890775989539|-5.2890775989539|-5.2890775989539|-5.3889751247837|-5.422194460175|-5.4424383410056||-5.4960427823155|-5.4972696903115|-5.5827401688517|-5.5827401688517|-5.7002669761381|-5.7975189100594|-5.8594652426343|-6.0060724165815|-6.0917472471549|5.4247039671651|5.4247039671651|5.4247039671651|5.4247039671651|5.4247039671651|5.4247039671651|5.4247039671651|5.2909851731417|5.2909851731417|5.2909851731417|5.2909851731417|5.2909851731417|5.2909851731417|5.2909851731417|5.2909851731417|5.2909851731417||||5.2655389774241|5.1878209631087|-5.9156091818755|-5.9156091818755|-5.9156091818755|-6.031788178014|-6.0608756230134|-6.1209729165786|-6.1451275266565|-6.1451275266565|-6.1451275266565|-6.2301419749698|5.7379948527292|5.7379948527292|5.7379948527292|5.7379948527292|5.7379948527292|||5.7379948527292|5.6466609803256|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.5543285750563|5.5098094038626|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.391326117104|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|||||||-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.8010099081698|-6.8461219633622|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.2997422837561|-7.4311015104739|-7.4311015104739|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5280078038949|-7.6666752878581|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088||-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.9040979581961|-7.9512198719591|-8.0952441993919|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.1820584590089|7.1820584590089|7.0917317133095|6.9952575079761|6.9736193674761|6.7629103415496|6.6930113617785|6.6930113617785|6.6930113617785|6.5283461217756|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.3214195256259|6.2047157028607|||||||6.2047157028607|6.053572837875|5.7285749186435|-6.6060407161748|-6.6060407161748|-6.6060407161748|-6.642822768957|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.7139602521121|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7457889286363|-6.7457889286363|-6.8580991921252|-6.8634433942179|-7.0488260009929|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.1238086905087|6.1238086905087|6.0401343845543|6.0401343845543|5.7990380948579
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||-1.5377774890519|-1.5377774890519|-1.5377774890519|-1.5377774890519|-1.5686988638734|-1.5686988638734|-1.5686988638734|-1.5686988638734|-1.5686988638734|-1.5686988638734|-1.5686988638734|-1.5879615852978|-1.5879615852978|-1.5943970603887|-1.5943970603887|-1.664885658152|-1.6943173873503|-1.7481303996597|-1.7890338242887|-1.8061486616|-1.8646096139335|-1.9151218300818|-1.9440242124662|-1.9739158101728||-2.0049064499195|-2.0121182978215|-2.0606870386404|-2.0829855637862|-2.1077617028371|-2.1697352174273|1.8856848877516|1.8856848877516|1.8856848877516|1.8856848877516|1.8856848877516|1.8856848877516|1.8856848877516|1.8856848877516|1.8856848877516|1.812427777035|1.7115863826352|1.6812070769819|1.6507856495681|1.6390623812832|1.6390623812832|1.6390623812832|1.6390623812832|1.6390623812832|1.6390623812832||||1.6272915209838|1.6153238377647|-1.8558347559176|-1.8558347559176|-1.8581497046906|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.9274262177552|-1.9676958375071|-1.9968842127692|-2.0232046951598|-2.0313385581248|-2.0509317291305|||-2.0877019644364|-2.1030021442953|-2.1054346968586|-2.1054346968586|-2.1377051660148|-2.1774501876398|-2.2027224254127|-2.2291360245277|-2.2423733722423|-2.2870815077595|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|||||||-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.3065734654402|-2.3856372866073|-2.3907080395397|-2.429119955983|2.1428765491617|2.1428765491617|2.135974004972|2.0527489087185|-2.2975939280211|-2.2975939280211|-2.3489931431545|-2.3536951957824|-2.3536951957824|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838||-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3843996250661|-2.4226662278211|-2.4402669697676|-2.4402669697676|-2.4519633087487|-2.4788481165933|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5379715832258|-2.5379715832258|-2.5379715832258|-2.5555239024189|-2.6150265603626|-2.637807279755|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6613157268478|-2.6613157268478|-2.6792396964976|-2.7019329934594|-2.7427033085819|-2.771892682181|-2.7904362319423|-2.7927068602723|-2.8224520961092|-2.8643911855802|||||||-2.9092128724044|-2.9092128724044|-2.9092128724044|-2.9535698327958|-2.962299827463|-2.9670368670026|-2.9670368670026|-2.9744854236753|-2.982761597756|-3.0102906625839|-3.0131007611058|-3.0390750477959|-3.0390750477959|-3.050083406573|-3.0528704808878|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1242030444408|-3.175781177444|-3.1942013093307|-3.2585569695714|-3.3190278994608|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0193767162934|3.0193767162934|3.008613188666|3.008613188666|2.9373480297921
07313|100437|/equities/grinm-material|SHANGHAICOMP||-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.5079154240283|-9.6671278462578|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731||-9.902444054731|-9.9760489221505|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.204314764148|-10.408126733707|-10.50617920798|-10.50617920798|-10.50617920798|-10.50617920798|-10.526865820553|-10.585406679209|-10.74211845828|-10.781243011167|-10.998886083774|-10.998886083774|-10.998886083774|-11.103762334378|-11.109418735951||||-11.109418735951|-11.109418735951|-11.109418735951|-11.109418735951|-11.12213220646|-11.250147078324|-11.385163278368|-11.576848474904|-11.780387154071|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|||-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.894776550961|10.693275544324|10.693275544324|10.693275544324|10.693275544324|10.608083986881|10.531759923964|10.373066630926|10.13581925536|10.13581925536|10.13581925536|10.019798714858|9.8786653489337|9.7079824540921|9.7079824540921|9.6653978512205|9.6653978512205|9.6653978512205|9.6653978512205|9.357404729162|9.357404729162|9.3210052609822|9.2716725270374|8.9807473730625|8.7763862688874|8.7093179578621|8.4975753222394|8.4228617255873|||||||8.367068085956|-9.977635769786|-9.977635769786|-9.977635769786|-10.445151175329|-10.67072321449|-11.009136852007|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.45759245722|-11.665423438487|-11.665423438487|-11.944914338254|-12.049905403084|-12.162116906848|-12.194734815008|-12.194734815008|-12.194734815008|-12.256928023637|-12.452141930594|-12.646981095029|-12.646981095029|-12.646981095029|-12.646981095029||-12.646981095029|-12.646981095029|-12.646981095029|-12.733312393507|-12.751518809202|-12.751518809202|-12.751518809202|-12.897799054123|-12.940887918446|-13.068764305086|-13.294738663536|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.228366620213|12.217074613737|12.09119402586|11.676326769575|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|||||||11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.788531153848|11.760161097465|11.760161097465|11.749623651436|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.821678300458|-12.935753393789|-13.054726124494|-13.138584455614|-13.264537953409|-13.321708996067|-13.398291132263|-13.398291132263|-13.398291132263|-13.541989985894|-13.63443326044|-13.711036566097|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637
07314|101007|/equities/guangan|SHANGHAICOMP||-3.6520472749622|-3.6520472749622|-3.6520472749622|-3.6520472749622|-3.663941447884|-3.6882682960896|-3.7541679608988|-3.7541679608988|-3.7541679608988|-3.7541679608988|-3.7541679608988|-3.7574088030576|-3.7726763943301|-3.7974181549931|-3.880464502748|-3.8860716384606|-3.9273018750832|-4.0447797944463|-4.0747553563026|-4.2041726748047|-4.2340776541347|-4.2340776541347|-4.2340776541347|-4.2445307019148||-4.3100340369448|-4.4150377118041|-4.5123305437802|-4.5123305437802|-4.5403673249085|3.7000645988598|3.7000645988598|3.7000645988598|3.7000645988598|3.7000645988598|3.6919175139347|3.6919175139347|3.6919175139347|3.6919175139347|3.488829651397|3.488829651397|3.488829651397|3.488829651397|3.488829651397|3.488829651397|3.4381440910162|3.3484934339326|3.2316594796491|3.1951771529861|3.182974593766||||-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.5009266997456|-3.5167674771752|-3.5167674771752|-3.5167674771752|-3.5167674771752|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|||3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|2.7399539561366|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|||||||-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.2665651050428|-3.4011832836844|3.020999957181|3.020999957181|3.020999957181|3.020999957181|3.0209771787608|-3.4022085336505|-3.4022085336505|-3.4022085336505|-3.494120455192|-3.5990227067983|-3.5994698299872|-3.7005220004703|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849||-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4274640855792|3.4274640855792|3.4091720442245|3.4091720442245|3.4091720442245|3.4091720442245|3.3928668563098|3.3928668563098|3.3776297905412|3.3590331053698|3.3309667919844|3.3309667919844|3.3221491830298|3.3221491830298|3.3221491830298|3.3106028755051|3.3106028755051|3.3106028755051|3.3106028755051|3.3106028755051|3.3106028755051|3.2712380542115|3.2712380542115|3.266931151213|3.2125694016637|3.2125694016637|3.2067437547248|3.1979222393269|3.1979222393269|3.1979222393269|3.1979222393269|3.1979222393269|3.1883607308357|3.1883607308357|3.1276229399541|-3.3231695599748|-3.3231695599748|-3.3231695599748|-3.3231695599748|-3.3542217246046|-3.3542217246046|-3.3969129976686|-3.4437197384343|-3.4437197384343|-3.463021933713|-3.4886073488248|-3.4886073488248|-3.5173636972015|-3.5173636972015|||||||-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5537374349772|-3.5885972681243|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6520506825576|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3765545595614|3.3523273039801|3.3523273039801
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||10.707456383094|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.204228716196|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.0970856613442|-10.30074952615||-10.30074952615|-10.30074952615|-10.30074952615|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.578275612395|-10.731417474262|-10.745463328352|-10.791626299742|-10.919585163199|-10.962872380243|-11.049302280199|-11.063669191744|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045||||-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.285676772929|-11.285676772929|-11.285676772929|-11.311308233314|-11.70645342091|-11.946059123446|-11.9895102622|-12.086122685217|10.817499453873|10.817499453873|||10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.725555268758|10.579505540523|10.312227886687|10.021920117813|9.9388003449505|9.9197779872755|9.67530899343|9.4753431247021|9.3420481070706|9.2761645167877|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|-11.384574134403|-11.384574134403|-11.384574134403|-11.384574134403|-11.384574134403|-11.384574134403|||||||-11.384574134403|-11.384574134403|-11.396193459358|-12.060770938491|-12.546967980702|-12.72329727526|-13.311997163246|-13.346107893464|-13.580675263402|-13.683518595489|-13.683518595489|-13.683518595489|-13.726687637735|-14.356318809113|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.427990234371|-14.489989585872|-14.742950380579|-14.742950380579|-14.811466357486|-14.811466357486||-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|12.738583348967|12.738583348967|12.738583348967|12.738583348967|12.738583348967|12.738583348967|12.343435857003|12.343435857003|12.117150886529|12.037016424594|12.037016424594|12.037016424594|12.037016424594|11.963994594509|11.963994594509|11.963994594509|11.913882887027|11.870980858429|11.818347910424|11.818347910424|11.818347910424|11.818347910424|11.694275727294|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.472266919607|11.380296079312|11.198662537109|||||||11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|11.05655201577|10.945058278495|10.922425772991|10.922425772991|10.922425772991|10.79825038628|10.69827237782|10.69827237782|10.453079972632|10.036755705286|-10.967035818263|-10.967035818263|-10.967035818263|-11.122262160164|-11.163347711512|-11.163347711512|-11.210985080304|-11.210985080304|-11.210985080304|-11.210985080304|-11.210985080304|-11.210985080304|-11.308872266944|-11.368191132209|-11.472990602544|-11.608322349181|-11.714247614134|-11.732497592754|-11.792774619866|-11.849413471222|-11.849413471222|-11.899903541141|-11.932953577579
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.5270798652368|-4.5681855591173|-4.5681855591173|-4.5681855591173|-4.5681855591173|-4.5681855591173|-4.6685393819141|-4.6693425444781|-4.6693425444781||-4.6693425444781|-4.6693425444781|-4.804825017631|-4.8892497197124|-4.9734524385786|-4.9734524385786|-4.9734524385786|-4.9734524385786|-4.9734524385786|-5.0349469865534|-5.1121633809114|-5.1724034990761|-5.2087818214069|-5.2380911055285|-5.2967676788655|-5.3058531449997|-5.3387255322893|-5.3911424580865|-5.3911424580865|-5.4207138423184|-5.4465255739049|-5.4465255739049|-5.4465255739049|-5.4465255739049|-5.4465255739049||||-5.4465255739049|-5.4465255739049|-5.4465255739049|-5.5297195802603|-5.5297195802603|-5.5297195802603|-5.6052440151544|-5.7674930343994|-5.8324606578007|-5.8324606578007|-6.0632895010991|4.7485055527668|4.7485055527668|4.7485055527668|4.7485055527668|4.6243227251643|4.6243227251643|||4.6243227251643|4.6243227251643|4.5920254398578|4.526694872776|4.4734344866417|4.4734344866417|4.4734344866417|4.4734344866417|4.4734344866417|4.4544872622605|4.4544872622605|4.3966523387825|4.3962804717924|4.2467660868494|4.2467660868494|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|3.6930591921389|3.3906210374369|-4.4877992534044|-4.4877992534044|-4.4877992534044|-4.4877992534044|||||||-4.4877992534044|-4.7375548176636|-4.9989498249546|-5.507166424488|-5.8862961829757|-5.9675512646145|-6.312835041517|-6.502594594419|-6.6157886470133|-6.6157886470133|-6.6157886470133|-6.6157886470133|-6.6764319169051|-6.7565912391882|-6.9256681280053|-6.9256681280053|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035||-6.9930710243035|-6.9930710243035|-6.9930710243035|-7.0600789042367|-7.1134210131846|-7.2221345396265|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.2298242475886|6.2025824549351|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|6.0971869415849|5.7768742184738|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|||||||-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2889219087142|-6.2975039500276|-6.2975039500276|-6.2975039500276|-6.2975039500276|-6.2975039500276|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3390404896848|-6.3647366516635|-6.3647366516635|-6.3647366516635|-6.3647366516635|-6.3647366516635|-6.3647366516635|-6.3647366516635|-6.4204155683573|-6.4204155683573|-6.4910171561833|-6.5594634273975|-6.6566261692542|-6.8029333539091|-6.8029333539091|-6.9221483278365|-7.0168314563004|-7.0669504723646|-7.0669504723646|-7.0669504723646|-7.0669504723646
07317|102967|/equities/ellington-elec|SHANGHAICOMP||7.308033226814|7.3005922623101|7.0595469284525|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|6.9368567365031|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923||6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8258031175867|6.8042256618357|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7475374326005||||6.6028192423995|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.3642665238541|-7.4298350128324|-7.4298350128324|-7.4981499019366|6.7038276224682|6.7038276224682|||6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.688142090964|6.6440465780625|6.5956075028721|6.4717860835729|6.3059551050221|6.3059551050221|6.3059551050221|6.2049499672823|6.1043890761195|6.009686146117|6.009686146117|6.009686146117|6.009686146117|5.9618735952915|5.9098594899245|5.8526670553486|5.8526670553486|5.8526670553486|5.7574077820557|5.5826751364357|-6.5516688501345|-6.5516688501345|-6.5516688501345|-6.5516688501345|||||||-6.5516688501345|-6.5516688501345|-6.5516688501345|-6.5912987562801|-6.9308875239321|-7.0098749174485|-7.2376385015259|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.6286644339022|-7.7976102151322|-7.7976102151322|-7.9456781588051|-8.0379757839279|-8.0752472981911|-8.0752472981911|-8.0752472981911|-8.0752472981911|-8.2041637218772|-8.2185772578931|-8.2185772578931|-8.2185772578931|-8.2185772578931|-8.2185772578931||-8.2185772578931|-8.2185772578931|-8.2185772578931|-8.2206414983246|-8.2999542547642|-8.2999542547642|-8.2999542547642|-8.3751285254439|-8.3751285254439|-8.4201430677794|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.8473433529764|7.7637351977849|7.7637351977849|7.7637351977849|7.7247056418022|7.6841177336993|7.6478432382334|7.6478432382334|7.6478432382334|7.5970484642175|7.5178314213386|7.3658151701249|7.3658151701249|7.3658151701249|7.3658151701249|7.2453502632023|-7.9066369014438|-7.9066369014438|-7.9066369014438|-7.9066369014438|-7.9707079151666|7.5365509719949|7.5365509719949|7.5365509719949|7.5365509719949|7.5365509719949|7.5365509719949|7.5111675495683|7.4529642788105|7.4271823264418|7.4036403766835|||||||7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.4036403766835|7.3700756639071|7.3700756639071|7.3700756639071|7.3334175844797|7.2637972323771|-7.8562356928743|-7.8562356928743|-7.8562356928743|-7.8562356928743|-7.8562356928743|-7.8562356928743|-7.8562356928743|-7.9474839876931|-7.9866489779994|-7.9962768170619|-8.043085241029|-8.0981299755864|-8.0981299755864|-8.1268109610669|-8.1859393653301|-8.1859393653301|-8.296599500381|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849|-8.3522739731849
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||-10.275020891122|-10.275020891122|-10.275020891122|-10.275020891122|-10.437245587168|-10.514717503453|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.728042933334|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424||-10.948740921424|-10.948740921424|-11.136934503368|-11.519371863263|-12.037079780253|-12.183422160316|-12.245469490873|-12.419410352561|-12.476011413836|-12.625012232753|-12.660569431486|-12.953410415851|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.246790901678|-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017||||-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017|-13.564002712681|-13.870002437647|-14.181114701227|-14.963460264157|-15.96328937737|-16.199210296382|12.928876304934|12.928876304934|11.683315683451|11.683315683451|11.683315683451|11.683315683451|||11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|10.935906543827|10.760451730198|10.508835139216|10.387594238852|10.104548895728|9.7322768241954|9.5003074044201|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.0837687866262|8.8108542116009|-11.567536717095|-11.567536717095|-11.567536717095|-11.567536717095|-11.567536717095|||||||-11.567536717095|-11.974485747724|-12.682761952512|-13.932513339908|-15.108348060086|-15.408164740089|12.385092576218|12.385092576218|12.385092576218|12.385092576218|12.385092576218|-16.787119512346|-16.787119512346|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794||-17.900329852794|-17.900329852794|-18.084255298746|-18.130686782481|-18.130686782481|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|15.711926157721|15.600473703553|15.558656543325|15.558656543325|15.558656543325|15.558656543325|15.558656543325|15.558656543325|15.558656543325|15.558656543325|15.558656543325|15.496841794728|15.240968965534|15.240968965534|15.240968965534|14.972188392219|14.944097959263|14.862887024066|14.815985281359|14.6966499036|14.627935212424|14.627935212424|14.627935212424|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|14.532363636339|||||||14.532363636339|14.530256920395|14.530256920395|14.530256920395|14.530256920395|14.530256920395|14.530256920395|14.530256920395|14.499881228237|14.499881228237|14.499881228237|14.499881228237|14.499881228237|14.499881228237|14.458865411523|14.458865411523|14.353184019463|14.315204394014|14.203560206792|14.045377787881|14.045377787881|14.045377787881|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|-15.482457542016|14.508180123845|14.508180123845|14.508180123845|14.508180123845|14.508180123845|14.508180123845|14.508180123845|14.508180123845
07319|100614|/equities/guanhao|SHANGHAICOMP||-2.8153281239944|-2.8153281239944|-2.8153281239944|-2.8153281239944|-2.8548089297035|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.8591773297872|-2.9129748241201|-2.9433053484775|-2.9792281511997|-2.9930312902369|-2.9978125659005|-3.0242361853935|-3.0405709608645|-3.0405709608645|-3.0405709608645||-3.0405709608645|-3.0405709608645|-3.0661898701556|-3.1063220996733|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.910510832114|2.8955675430243|2.8750750562818|2.8656389471857|2.8551543815234|2.8401715339663|2.8325574208486|2.8325574208486|2.8295082305525|2.8050091503565|2.7988990411167|2.7826655954128||||2.7218506965378|2.6759452326805|2.6319693925094|2.6319693925094|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-3.0460199394685|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|||2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7354812201895|2.7222013404013|2.6918903776939|2.6404336502083|2.6293707876214|2.6193010573927|2.5964454815723|2.5399395278137|2.5145849847191|2.5145849847191|2.5145849847191|2.5145849847191|2.5145849847191|2.5143467223704|2.5143467223704|2.5143467223704|2.5143467223704|2.5143467223704|2.4942741036482|2.4525266488467|-2.9272967444562|-2.9272967444562|-2.9272967444562|||||||-2.9272967444562|-2.9272967444562|-2.9272967444562|-2.9781076628525|-3.1278972182626|-3.1948859464189|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.3287564860053|-3.3732794476962|-3.3732794476962|-3.4680882508463|-3.5139869247218|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814||-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5577084598377|-3.5963426361961|-3.6425218094625|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4197652349346|3.4169614855309|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.3593763837081|3.3209737813982|-3.5726822318494|-3.5726822318494|-3.5726822318494|-3.5726822318494|-3.5726822318494|-3.6279802655578|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|||||||-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.650593437224|-3.6945482376211|-3.7100536031848|-3.7190709666077|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.2935251460643
07320|100796|/equities/dongyangguang|SHANGHAICOMP||-7.4739194602617|-7.4739194602617|-7.4739194602617|-7.4837893344306|-7.4837893344306|-7.4897657872729|-7.523073143594|-7.6356370392028|-7.6909716058886|-7.6909716058886|-7.7605202346569|-7.7605202346569|-7.8461336459855|-7.962387454625|-7.962387454625|-8.157097141076|-8.2601079059187|-8.4090085639493|-8.4216763856165|-8.4468628700301|-8.5076252945843|-8.5112501259847|-8.8704942268848|-8.8704942268848||-8.9155488591194|-9.0022771734661|-9.0481644415161|-9.0481644415161|-9.0481644415161|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709||||8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.1105400022342|8.1044889485918|||8.0999878817226|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|7.8679878212511|7.6577640614575|7.3652931144575|7.1569922423738|7.0905472146557|7.0400522668147|7.0022804691818|6.9003114120195|6.8386794611293|6.8052833488053|6.8052833488053|6.7308700007936|6.6509668741779|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|||||||6.6497282097688|6.2313647347413|5.9346172592358|-6.7755939715821|-6.7755939715821|-6.7755939715821|-6.7755939715821|-6.9395488096297|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0598936463966|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395||6.5341683061395|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.1594658618597|-6.6165410496765|-6.6165410496765|-6.6165410496765|-6.6165410496765|-6.7006011779632|-6.7934455932871|-6.7960507672909|-6.8545007751919|-6.9038897671674|-6.977948456394|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|||||||6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.3273679717765|-6.9207804163315|-6.9207804163315|-7.0542003799388|-7.0832721923247|-7.0832721923247|-7.1618273838251|-7.1618273838251|-7.1618273838251|-7.237585794472|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||12.804454461314|12.804454461314|12.724394259163|12.447104066951|-13.680357068361|-13.680357068361|-13.680357068361|-13.680357068361|-13.680357068361|-13.680357068361|-13.680357068361|-13.694987684159|-13.694987684159|-13.694987684159|-13.694987684159|-13.86776368449|-14.107515836533|-14.218906429935|-14.303784612736|-14.380316367768|-14.505351454045|-14.644055563762|-14.644055563762|-14.644055563762||-14.729506075993|-14.780562308779|-15.212291403336|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.80037219375|13.683483645867|13.683483645867|13.568871389441|13.328143763116|13.328143763116|13.328143763116|13.328143763116|13.328143763116|13.328143763116|13.328143763116||||-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|||13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.222147169791|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|||||||-14.347685489073|-14.347685489073|-14.347685489073|-15.020761181927|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-16.794800575509|14.720459290663|14.720459290663|14.720459290663|14.720459290663|14.720459290663|14.640510581511|14.548900417241|14.455426764927|14.455426764927|14.455426764927|14.455426764927|14.417986251637|-16.004665873401|-16.004665873401||-16.004665873401|-16.004665873401|-16.004665873401|-16.004665873401|-16.196850641958|-16.238368211175|-16.238368211175|-16.238368211175|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.145915304465|15.084294077522|15.084294077522|15.084294077522|14.795880896919|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|-16.049604883295|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|||||||14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.816181201464|14.752424790601|14.583803788534|14.441450374779|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.286136852729|14.109625615521
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||-10.652997070817|-10.652997070817|-10.652997070817|-10.652997070817|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-10.888574049967|-11.181193111227|-11.587992559855|-11.824436173378|-12.117195407729|-12.117195407729|-12.117195407729|-12.117195407729|-12.165772429418|-12.451413992723|-12.459348815105||-12.675942678608|-12.899381182103|-13.198756347661|-13.300284847689|-13.716983725707|-13.9380041666|-13.9380041666|-14.007289223608|-14.007289223608|-14.125321658382|-14.552023763932|-14.918915611149|-15.047128365703|-15.105698398162|-15.599109759385|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548||||-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-16.050065691183|-16.050065691183|-16.308406599042|-16.593229567207|-16.714144003829|-16.755715489874|14.31237488245|14.31237488245|14.31237488245|14.31237488245|13.902639023187|-16.420286578013|||-16.420286578013|-16.420286578013|-16.420286578013|-16.420286578013|-16.50031796437|-16.756464809637|-17.042183181159|-17.281870069892|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|||||||-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-18.986624178485|-19.701804727532|-19.965339124443|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434||-20.381677342434|-20.381677342434|-20.381677342434|-20.479169908113|-20.479169908113|-20.479169908113|-20.479169908113|-20.613521645407|-20.682801429806|-21.003112996484|-21.130148388428|-21.130148388428|-21.130148388428|-21.186635286713|-21.186635286713|-21.186635286713|-21.186635286713|-21.186635286713|-21.186635286713|-21.43570580207|-21.556339737693|-21.807275733884|-21.807275733884|-21.807275733884|-21.940861659509|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|19.952265370137|19.930851526002|19.685124809041|19.685124809041|19.528472616158|19.377192287403|19.058546680828|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-21.327820810428|-21.327820810428|-21.664199379234|-21.664199379234|-21.664199379234|-21.824110378985|-22.169566117133|-22.192895333811|-22.192895333811|-22.192895333811|-22.192895333811|-22.192895333811|-22.192895333811|||||||-22.192895333811|-22.192895333811|-22.192895333811|-22.200809988362|-22.200809988362|-22.200809988362|-22.422566662213|-22.657296138759|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.886544624418|-23.262826088899|-23.497585327353|-23.903983574141|-24.106093067846|-24.120102929762|-24.372891796618|-24.454323438571|-24.850359973826|-25.726510217364|-25.919456988104|-25.973841169949|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||-3.4136985359854|-3.4136985359854|-3.4136985359854|-3.4136985359854|-3.454117477743|-3.454117477743|-3.454117477743|-3.454117477743|-3.454117477743|-3.454117477743|-3.454117477743|-3.4560937827073|-3.4560937827073|-3.4560937827073|-3.4878819060814|-3.5304243777076|-3.5704715223092|-3.604893602617|-3.604893602617|-3.604893602617|-3.604893602617|-3.604893602617|-3.604893602617|-3.604893602617||-3.604893602617|-3.604893602617|-3.7265484484119|-3.7956093452686|-3.9045659858114|-3.9594146006911|-3.9594146006911|-3.9594146006911|-3.9594146006911|-4.0215717944402|-4.060079763653|-4.1239774870896|-4.1777527517768|-4.2402809402118|-4.3330899235021|-4.3606554795648|-4.3673951282926|-4.3782167451059|-4.4146850657105|-4.4696501837438|-4.544055526595|-4.5517285324254|-4.5619205873453|-4.5986675221786|-4.5986675221786||||-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6640184371017|-4.6640184371017|-4.6640184371017|-4.6640184371017|-4.6640184371017|-4.8782268914273|4.3662807608385|4.3662807608385|4.3662807608385|4.3662807608385|4.3662807608385|||4.3662807608385|4.3208673425007|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2222878719688|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|||||||-4.6731806361855|-4.6731806361855|-4.7129783325925|-4.9671982056051|-5.2213313851257|-5.3603682290072|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.6766894823937|-5.8496551520988|-5.8985057150175|5.5137564681283|5.5137564681283|5.5137564681283|5.5137564681283|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038||5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4431765089189|5.4431765089189|5.4370078728713|5.4370078728713|5.4333420777892|5.4326025407155|5.4095583669167|5.3761757205837|5.372417696197|5.3665750643492|5.3578610840638|5.3498455885604|5.3226981509266|5.3226981509266|5.3226981509266|5.3226981509266|5.3024424566756|5.2877139000904|5.2607931725197|5.2458811724642|5.238201375853|5.2146684020217|-5.5099059709761|-5.5099059709761|-5.5099059709761|-5.5099059709761|-5.5099059709761|-5.5971177296345|-5.6856861066492|-5.7136919013963|-5.7136919013963|-5.7136919013963|-5.7168795789068|-5.7637551586699|-5.7913942911969|-5.8326606064755|-5.8606248580159|||||||-5.8606248580159|-5.8606248580159|-5.8653017347816|-5.8653017347816|-5.8653017347816|-5.8897798398869|-5.9286442972705|-5.9293834958363|-5.9293834958363|-5.9293834958363|-5.9293834958363|-5.9293834958363|-5.9482039647951|-5.9618934478643|-5.9726593324743|-6.0579546898827|-6.0594112893768|-6.0594112893768|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5959266165956|5.5799181969149|5.5632426773158|5.4975832787374
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||-27.928359325226|-27.928359325226|-27.928359325226|-27.928359325226|-28.23484400411|-28.382049546192|-28.742831955961|-29.19314782996|-29.902941363598|-30.054378979234|-30.543155098381|-30.543155098381|-30.543155098381|-30.543155098381|-30.672394435078|-31.023771992955|-31.380301413308|-31.936446544605|-32.033034431153|-32.033034431153|-32.033034431153|-32.033034431153|-32.033034431153|-32.033034431153||-32.033034431153|-32.266926867063|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.284383320621|29.188069786788|29.188069786788|29.188069786788|29.105632320776|28.6957392771|28.6957392771|28.6957392771|28.6957392771|28.6957392771|28.6957392771|27.879154531928||||27.026283521092|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.42784710458|-30.42784710458|-30.42784710458|-30.42784710458|-30.570385408965|-30.828205798034|||-31.490228677197|-31.779699564426|-31.805863616458|-31.805863616458|-32.1904046244|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|||||||-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.362443555033|25.828826706317|25.743140212592|25.229599625861|25.139431362502|25.139431362502|25.139431362502|24.635479376439|23.829976529682||-25.873144886833|-25.873144886833|-25.873144886833|-26.078494890908|-26.096105955684|-26.099513005136|-26.099513005136|-26.278843831278|-26.278843831278|-26.455937331757|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|23.042098978345|-25.497396987289|-25.497396987289|-25.497396987289|-25.497396987289|-25.497396987289|-25.497396987289|-26.052106797264|-26.141786084756|-26.47253978052|-26.963378029822|-27.297641945944|-27.325713688649|-27.498201556936|-27.498201556936|-27.498201556936|-27.498201556936|||||||-27.498201556936|-27.498201556936|-27.498201556936|-28.731890250063|-28.925604927217|-28.925604927217|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.664883465812|-29.664883465812|-29.664883465812|-29.727510905615|-29.727510905615|-30.031959516424|-30.031959516424|-30.031959516424|-30.031959516424|-30.031959516424|-30.031959516424|-30.719955954969|-30.771616443462|-30.942351959885|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||-1.8205722681439|-1.8205722681439|-1.8205722681439|-1.8239692043106|-1.8460768936785|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.875716477461|-1.9241294594025|-1.9268104932281|-1.9864560323261|-2.055506747884|-2.0777852401937|-2.1030946755636|-2.1044522893336|-2.1044522893336|-2.1044522893336|-2.1044522893336||-2.1616135915018|-2.3090150775619|-2.4000168445052|-2.4405741826629|-2.5100824320686|2.1834808106759|2.1834808106759|2.1834808106759|2.0951034152449|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587||||-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3772208524543|-2.416356531867|-2.4465072465038|-2.4819842650684|-2.4819842650684|-2.4955380839543|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|||2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.1539137908913|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|||||||-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.4178261664683|-2.4414735135298|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.4907725166629|-2.5408583560862|-2.5409537332233|-2.5877263299818|-2.5963625899283|-2.5974449334782|-2.5974449334782|-2.5974449334782|-2.5974449334782|-2.6060499282061|-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6141861721987||-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6285401897424|-2.6361557727383|-2.6556244226795|-2.6556244226795|-2.6684715849936|-2.672190664298|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6917003904195|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5906581435849|2.5551757320485|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6461448073362|-2.6479386885933|-2.6721540910195|-2.6796156678146|-2.6940175331903|-2.7100193939024|-2.7122436984175|-2.7280485877056|-2.730053982101|-2.7322821980959|-2.7447579841091|-2.7475088680534|||||||-2.7506282286326|-2.7506282286326|-2.7590313572|-2.774051045968|-2.774051045968|-2.7750567193317|-2.7944797002144|-2.7944797002144|-2.7944797002144|-2.7944797002144|-2.7944797002144|-2.8044218843587|-2.8053455387952|-2.8053455387952|-2.8053455387952|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8201875081495|-2.8624305317618|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.739020060946|2.7365063878359|2.7365063878359|2.7227849532567|2.7137901550193|2.7137901550193
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||-3.8896523179474|-3.9445706814236|-3.9445706814236|-4.0289674169163|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.0766920025483|-4.1824355186505|-4.2127063607158|-4.2424151042584|-4.2424151042584|-4.2660166532335|-4.2755743166404|-4.2795270174296|-4.2889187832179|-4.2936653643849||-4.2936653643849|-4.2941502875592|-4.2941502875592|-4.2941502875592|-4.2951668706763|-4.3168520361437|-4.3309286560852|-4.3309286560852|-4.3632540400645|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842||||4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0423261559794|4.0423261559794|4.0423261559794|4.0423261559794|||4.0192513109125|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|||||||-4.1854868889469|-4.1854868889469|-4.2494297955454|-4.3121442633669|-4.4484936349702|-4.573326149816|-4.6898069284963|4.1906707494584|4.1906707494584|4.1107451086935|-4.4767007067784|-4.4767007067784|-4.4767007067784|-4.6791121115269|-4.7579023429621|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4453151249235|4.4047945896061|-4.6601355569086||-4.6601355569086|-4.6601355569086|-4.6601355569086|-4.6668172695595|-4.6820192180693|-4.7001475005753|-4.7001475005753|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7448112588263|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.517620309751|4.517620309751|4.517620309751|4.5023558234294|4.4465065902162|4.4300072398107|4.4215874406918|4.4215874406918|4.4215874406918|4.3868983288881|4.3868983288881|4.3609981294337|4.3494422166285|4.3371580407285|-4.5892607839929|-4.5892607839929|-4.5892607839929|-4.5892607839929|-4.601432845429|-4.601432845429|-4.6110366422108|-4.6611517621601|-4.6907243147519|-4.7374714894457|-4.7927460718335|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|||||||-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.8343391504438|-4.838348198643|-4.838348198643|-4.838348198643|-4.838348198643|-4.8764978787531|-4.9561090095429|-4.9762321162653|-4.9961884416198|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6252073654509|4.6152302036656|4.5584325537728
07327|100732|/equities/rongtai|SHANGHAICOMP||-3.3780818828243|-3.3780818828243|-3.3780818828243|-3.4367577773882|-3.5252863149459|-3.6742069832279|-3.760785645003|-3.8602909979934|-3.8602909979934|-3.9320259915598|-3.9320259915598|-3.9770074271871|-3.9770074271871|-3.9777250451455|-3.9777250451455|-4.1346943822845|3.4549357174795|3.4549357174795|3.4549357174795|3.4549357174795|3.4549357174795||3.4549357174795|3.3921507993187||-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.013119499272|-4.0151328824028|-4.2734809078624|-4.3992975128347|-4.3992975128347|-4.526997209992|-4.6107258008784||||-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6980288212902|-4.7222542040223|-4.8480602097373|-5.026177944062|4.3287239717572|4.3287239717572|4.3287239717572|4.3287239717572|4.3287239717572|4.3287239717572|||4.3287239717572|4.2830266077352|4.1894739026309|4.1588607751877|4.1588607751877|4.1588607751877|4.1588607751877|4.1588607751877|4.1588607751877|3.9104006780023|3.8543344087992|3.8092603758081|3.7151936940158|3.7151936940158|3.7151936940158|3.7151936940158|3.7151936940158|3.7141041150584|3.7028932428906|3.6265480360002|3.5183867702451|3.2904297918707|3.2726998031835|3.1602218880367|3.0572494064966|3.0572494064966|2.9769437616842|2.9335108207794|2.9335108207794|2.8108775070091|2.8108775070091|2.8004193626929|-3.3037252299251|||||||-3.3037252299251|-3.3037252299251|-3.3037252299251|-3.3241389716402|-3.5501545363814|-3.640541610011|-3.640541610011|-3.640541610011|-3.640541610011|-3.640541610011|-3.640541610011|-3.6609772847127|-3.6609772847127|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.9065197577257|-3.9699010056942|-3.9699010056942|-4.0204454707536|3.5624129993639|3.5624129993639|3.371570108436|3.1550778262068|2.9445308438329||-3.3200757057953||-3.3200757057953|-3.3200757057953|-3.3200757057953|-3.321727332306|-3.3965721227859|-3.5210752065683|-3.5459396105899|-3.6281041814104|-3.6318752714015|-3.8067127276369|3.1760134180112|3.1760134180112|3.1760134180112|3.1760134180112|3.1760134180112|3.1760134180112|3.1760134180112|3.1760134180112|3.1760134180112|3.1401073888191|3.0250034680243|-3.6643301836234|-3.6643301836234|-3.6643301836234|-3.6643301836234|-3.6643301836234|-3.6643301836234|-3.8630057961391|-4.1725988554343|3.294423444901|3.294423444901|3.294423444901|3.294423444901|3.2092206167226|-3.979681190094|-3.979681190094|-3.979681190094|-3.979681190094|-4.0018421505822|-4.0018421505822|-4.0018421505822|-4.1329317570187|-4.1329317570187|-4.1329317570187|-4.1329317570187|-4.1329317570187|-4.1769608921979|-4.3331979322405|-4.5859601947965|-4.7570293358449|3.9220984713674|3.9220984713674|3.9220984713674|3.8727706821362|3.6417352220649|3.6417352220649|3.6033006287488|3.6033006287488|||||||3.6033006287488|3.6033006287488|3.6033006287488|3.6033006287488|3.6033006287488|3.5757278973166|3.3548137801961|3.3548137801961|3.3548137801961|3.3548137801961|3.1646077123037|3.0429895814647|2.866955948802|2.8011087189473|2.7626900154526|2.6412760105591|2.6013074969634|2.6013074969634|2.5543227168569|2.4040389957968|2.365043554366|2.3546159432773|2.3546159432773|2.3546159432773|2.3546159432773|2.2283232925605|2.0585168389607|2.0585168389607|2.0585168389607|2.0585168389607|1.984658116902|1.984658116902|1.984658116902|1.9088851796761|-2.2582576800092|-2.2582576800092|-2.2582576800092|-2.2582576800092|-2.2582576800092|-2.2641288906361|-2.2641288906361|-2.2641288906361|-2.2641288906361|-2.2944716910549|-2.342056434481
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||-6.2761160547264|-6.5079067211159|5.6173176662624|5.6173176662624|5.6173176662624|5.6173176662624|5.6173176662624|5.6173176662624|5.587019829452|5.4055774261554|5.3249974829844|5.3249974829844|5.3249974829844|5.3249974829844|5.3249974829844|5.3249974829844|5.3249974829844|5.3249974829844|5.1716637195141|5.0124042896199|4.9393382765372|4.9209313632735|4.7518769086756|-5.9254638244208||-5.9254638244208|-5.9254638244208|-5.9254638244208|-5.9254638244208|-5.9254638244208|-5.9494043245907|-6.0026715215705|-6.1918574104333|-6.2009523720238|-6.2299471796325|-6.3954970771263|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.2835437390573|5.0872708264729|5.0826970322563|5.0826970322563||||5.0826970322563|5.0826970322563|5.0826970322563|5.0826970322563|5.0826970322563|5.0826970322563|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|||4.9435629937144|4.8595146175989|4.6716828872505|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.2292737679405|4.1130819802729|4.0334246164393|3.9588049789083|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.7238452803606|-4.8306548914549|-4.8306548914549|-4.8306548914549|-4.8306548914549|-4.8306548914549|||||||-4.8306548914549|-5.0379499286676|-5.2782777779924|-5.8469751403979|-6.2110833378028|-6.3034260506311|-6.6632511345191|-6.899723605717|-7.0150050031842|-7.0150050031842|-7.0150050031842|-7.0150050031842|-7.0150050031842|-7.2905611316033|-7.4224827338231|-7.4224827338231|-7.5983143436657|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484||-7.652018465484|-7.652018465484|-7.652018465484|-7.7016871128754|-7.7907632362264|-7.9268683989128|-7.9268683989128|-7.9626313138097|-7.9823681169185|-8.0465203185251|-8.1105779430789|-8.1324419177514|-8.1324419177514|-8.1716567691144|-8.1716567691144|-8.3012851538456|-8.4175392325495|-8.4755992818512|-8.5651103046909|-8.6943903268304|-8.6943903268304|-8.6943903268304|-8.8865448965989|-9.0522720299786|-9.30919111687|-9.8829904498663|8.4141077400607|8.4141077400607|8.4141077400607|7.3618621209721|7.3618621209721|6.1892906934531|6.082704733246|6.082704733246|6.0424494726056|5.9892179616692|5.9892179616692|5.9892179616692|5.9892179616692|5.9892179616692|5.9892179616692|5.9585757662193|5.955049095022|5.955049095022|5.955049095022|5.786165592259|-6.4778418855741|-6.4778418855741|-6.4778418855741|-6.4778418855741|-6.5775720597925|-6.5775720597925|-6.5775720597925|-6.5775720597925|-6.5775720597925|-6.632302151965|-6.6703359405717|-6.7053731592188|-6.7691373788361|-6.7691373788361|||||||-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.7691373788361|-6.8095971967384|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.8930353768202|-6.9149202838764|6.2801413315722|6.2801413315722|6.2801413315722|6.2801413315722|6.2801413315722|6.2801413315722|6.1936931190899|6.1936931190899|6.1724365881208|6.0520205413269
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.961655735284|11.254062254462|-13.36735997187|-13.36735997187|-13.36735997187|-13.36735997187|-13.36735997187||-13.36735997187|-13.620399633899|-14.238777337091|-14.673086203487|-15.112873330549|-15.263747761465|-15.374427905594|-15.374427905594|-15.374427905594|-15.572141981693|-15.689047019318|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191||||-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-16.154653714873|-16.154653714873|-16.40072687332|-16.504696085102|-18.55521806307|-18.977105641146|-18.977105641146|-18.977105641146|-18.977105641146|-19.667894283688|||17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|16.923308472863|16.872972871334|16.872972871334|16.457191468908|16.253547352369|16.07282995495|15.86258829206|15.593987126812|15.452765089124|15.093071838054|15.077701397051|15.077701397051|15.077701397051|15.077701397051|15.077701397051|14.020779207139|-18.686643427662|-18.686643427662|-18.686643427662|-18.686643427662|||||||-18.686643427662|-19.307937006213|-19.806040821315|-20.484490087564|-20.891283927796|-20.891283927796|-21.868093210722|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|16.973808165262|16.138120726159|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748||-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-17.989867908897|-18.584852994749|-18.61539291151|-18.782103260443|-18.92289120189|-19.092101589747|-19.522335599868|-19.924817481536|-20.275909016417|-20.471010073343|||||||-20.848344547129|-21.179068143692|-21.179068143692|-21.453231985586|-21.453231985586|-21.546369004269|-21.629853063181|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-21.828547114236|-22.180608663407|-22.644009494613|-22.803900294646|-23.101555565049|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.227358545417|-23.29706564386|-23.5050715389|-24.001191768619|-24.076879882782
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||-22.347635637159|-22.347635637159|-22.41070544547|-22.509671818615|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-24.189904906808|-24.189904906808|-24.189904906808|-24.189904906808|-24.189904906808|-24.189904906808|-24.604339999688|-26.744266424723||-29.396406926653|-30.523785897914|-33.109762108793|-37.07417945119|-39.306208766197|-39.306208766197|-39.931344841029|-41.124825210599|-43.287029605473|-45.649477805655|38.158264237003|38.158264237003|38.158264237003|38.158264237003|38.158264237003|38.158264237003|37.615848838573|37.005387530597|36.559320063362|36.271873656331|36.271873656331|35.718749142818|35.259720591629|-41.358692311423|-41.358692311423||||-41.358692311423|-41.358692311423|-41.358692311423|-41.358692311423|-41.358692311423|-41.358692311423|-41.98221184194|-41.98221184194|-42.70634647409|-43.4537198389|-44.649131280893|-46.132368810435|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|||39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.134384365064|38.705983924846|38.423869238937|37.409298696611|36.75866655784|35.801297870798|35.476911328363|35.476911328363|35.332258483291|35.332258483291|35.332258483291|35.332258483291|35.150841046837|33.070380636351|31.067375503957|31.067375503957|31.067375503957|31.067375503957|31.067375503957|30.430417099462|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|||||||30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.85065403742|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304||-37.91897929304|-37.91897929304|-39.622198561752|-39.96521915763|-41.365799631999|-41.926998048277|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|36.909246151742|36.909246151742|36.646385926998|36.319317255855|33.615353701777|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.300354324561|31.501676575102|31.501676575102|31.501676575102|31.501676575102|31.501676575102|31.501676575102|30.684085651412|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.232256473068|26.826395949792|25.923772662956|25.098636885571|24.552929529534|23.49158809912|22.818431729871|||||||20.223257032586|19.94664768237|19.94664768237|19.94664768237|19.94664768237|19.94664768237|19.416274325253|19.150859903628|18.701511991614|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|18.93299152297|18.93299152297|18.93299152297|18.93299152297|18.93299152297|18.882588163083|18.882588163083|18.882588163083|18.415862293875|18.415862293875
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||24.859230152889|24.859230152889|24.859230152889|24.859230152889|24.859230152889|24.859230152889|24.859230152889|24.859230152889|24.450811191978|23.51867982699|-28.679668510868|-28.679668510868|-28.679668510868|-28.679668510868|-29.104195715545|-29.104195715545|-29.104195715545|-29.104195715545|-29.104195715545|-29.104195715545|-29.104195715545|-29.104195715545|-29.104195715545|-29.364106206494||-29.54297013881|-29.54297013881|-30.03218942883|-30.677433292098|-31.66492567242|-31.818805908503|-31.917561662795|-32.237292012244|-32.870324144395|-33.079804325139|-33.50255923805|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272||||-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-34.16410600234|-34.463417883286|-34.463417883286|-34.463417883286|-36.191574807044|-37.171266125892|-37.171266125892|-37.711406230104|-38.883784081287|-39.33976181541|||-39.55084566048|-40.458160971836|-40.591291638696|-41.170878750841|-41.264480917003|-41.264480917003|-42.477756650741|33.844230903281|33.844230903281|33.844230903281|32.639701910695|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|30.307394392242|30.307394392242|28.667659104919|28.434621931287|27.936247005697|26.366941812564|-32.452632499647|-32.452632499647|-32.452632499647|||||||-32.452632499647|-32.452632499647|-32.452632499647|-32.452632499647|-33.727263175058|-33.727263175058|-35.158625826358|-36.523472292687|-37.417155884564|-37.417155884564|-37.417155884564|-37.417155884564|-37.417155884564|-38.25517235736|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505||33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.208934710855|32.208934710855|32.208934710855|32.208934710855|32.208934710855|32.208934710855|32.208934710855|32.208934710855|32.208934710855|32.208934710855|31.751592131052|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.336770530043|-39.533077235021|30.763422983912|30.763422983912|29.881787851115|29.881787851115|29.881787851115|29.881787851115|29.881787851115|29.509763058314|27.353071539809|25.177301134456|||||||24.568177651461|24.568177651461|24.568177651461|24.119086529476|23.848103790242|23.848103790242|23.848103790242|23.848103790242|23.848103790242|23.240115568327|22.288182391065|22.288182391065|22.288182391065|22.288182391065|22.288182391065|22.288182391065|22.288182391065|22.288182391065|22.288182391065|21.856313958585|20.570348914927|-24.732430711686|-24.732430711686|-24.732430711686|-24.732430711686|-25.246588776839|-25.490654599151|-25.554264842091|-25.554264842091|-25.698351331476|-25.698351331476|-25.794278405247|-26.545467757072|-26.545467757072|-26.833852448823|-26.997613764209|-27.394015789476|-27.746639937812|-27.746639937812|-27.746639937812|-27.771822949973|-28.152581767602|-28.656757439025|-29.055285653414|-29.194761921898
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||-6.9450510913373|-6.9450510913373|-6.9450510913373|-6.9450510913373|-6.9450510913373|-7.0428344336087|-7.1492606629855|-7.218067485969|-7.3761861665169|-7.4835399900454|-7.4956121419655|-7.4956121419655|-7.4956121419655|-7.4956121419655|-7.6373466887724|-7.8126072793814|-8.145674986929|-8.3474166871114|-8.3887961971543|-8.6519957767351|-8.8749953625847|-9.2605503530689|-9.7638277118819|-9.7638277118819||-10.309808499881|9.5724351590778|9.4754783454421|9.4754783454421|9.4754783454421|9.4754783454421|9.2679238496777|9.2679238496777|9.2679238496777|9.2679238496777|9.2679238496777|9.2679238496777|9.2679238496777|9.2679238496777|9.2679238496777|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588||||-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.110366371588|-10.314851473124|-10.547009351914|-10.547009351914|-10.547009351914|-10.547009351914|9.3343176964355|9.3343176964355|9.3343176964355|9.3343176964355|9.3343176964355|9.3343176964355|||9.3343176964355|9.2286861873813|8.9869471471673|8.9869471471673|8.9869471471673|8.9869471471673|8.9869471471673|8.9869471471673|8.9869471471673|8.6797972546855|8.6797972546855|8.6797972546855|8.2481082663315|7.8590095556861|7.825135253227|7.825135253227|7.5734829089777|7.36720378109|7.0835592714524|7.0479136195002|7.0479136195002|7.0479136195002|7.0479136195002|7.0479136195002|7.0479136195002|7.0479136195002|7.0479136195002|6.7860148445565|6.3527947549244|-8.3481472888696|-8.3481472888696|-8.3481472888696|-8.3481472888696|||||||-8.3481472888696|-8.5368301249332|-8.8209224648814|-9.7226916361231|-10.192434740108|-10.30603906848|-10.92671004642|9.1477432844447|9.1477432844447|9.1477432844447|-10.408212367753|-10.408212367753|-10.408212367753|-10.795235413158|-11.093595047619|-11.251216486457|-11.52079595831|-11.639218057824|-11.683575327344|-11.721636474804|-11.721636474804|-11.767929011667|-11.99547664996|-12.006640724298|-12.168169268886|-12.168169268886|-12.168169268886|-12.168169268886||-12.168169268886|-12.168169268886|-12.168169268886|-12.272966129824|-12.511628397355|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.641484478201|10.346648669999|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.9741500893197|9.5762777371497|9.2736419089736|9.2596025343406|9.230668901919|9.1368539857849|9.0982801702402|9.0982801702402|9.0982801702402|9.0982801702402|9.0982801702402|9.0982801702402|9.0982801702402|9.0982801702402|9.0982801702402|9.0330893493121|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.854667164771|8.714074640239|8.7038532185957|8.7038532185957|8.7038532185957|8.4842812671049|||||||-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3193539558439|-9.3220604722797|-9.3359632612809|-9.3359632612809|-9.3359632612809|-9.3359632612809|-9.3359632612809|-9.3738480278236|-9.3940711252462|-9.3940711252462|-9.4423016169084|-9.5708905434622|-9.674322893886|-9.6902130830781|-9.6902130830781|-9.8874593563098|-9.8960661167589|-10.106184773389|-10.18020508548|8.8912284607218|8.8912284607218
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.658699646185|-30.89950606287|-30.89950606287|-30.971673085297|-31.247969920994|-31.709411417512|-31.977358413786|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598||28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.871502751598|28.805002497843|28.458892397539|28.372103643038|27.660114552818||||26.556238256387|26.366375696319|24.564861893276|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.194924627403|-28.214360540288|-28.609290141946|-28.835877651512|-29.583752891023|-29.689725527719|-29.708584822499|||26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.369706055286|25.796585329769|25.796585329769|25.796585329769|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|23.898240070073|22.673044289183|21.942271432426|21.373078356348|-26.8170541|-26.8170541|||||||-26.8170541|-26.8170541|-26.8170541|-26.942282485921|-28.253092659799|-28.87399131864|-29.591656707059|-30.823507015717|-31.488897845493|-31.993259707577|-31.993259707577|-31.993259707577|-32.014734258792|-32.980259249101|-33.963283635817|-33.963283635817|-34.959203615942|-35.622447533914|-36.056055011031|-36.456958458416|-36.456958458416|-36.456958458416|-37.553841455769|-38.324823865174|-39.972028848064|35.547388363889|35.547388363889|35.547388363889||35.547388363889|35.547388363889|35.547388363889|35.547388363889|-38.681435218795|-38.681435218795|-38.845482101423|-39.410535218961|-40.050593670482|-41.056770651732|-42.058078493447|-42.163714423586|-42.163714423586|-42.163714423586|-42.163714423586|-42.163714423586|-42.163714423586|-42.870793888755|-43.423660461315|-44.178511293077|-44.488345101302|-45.402606278465|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-45.967583767258|-46.111203422903|-47.104307147954|-47.104307147954|-47.104307147954|-47.104307147954|-47.104307147954|-47.104307147954|-48.286451733879|41.129333253696|41.129333253696|41.129333253696|41.129333253696|41.129333253696|41.129333253696|40.670182566685|40.670182566685|40.670182566685|38.562982723495|||||||37.650419991195|37.650419991195|37.650419991195|37.650419991195|37.650419991195|37.650419991195|37.650419991195|37.650419991195|37.650419991195|36.641023628115|36.393917615767|36.393917615767|35.513239074145|-41.967974821242|-41.967974821242|-42.577193542225|-43.096961149856|-43.096961149856|-43.096961149856|-43.096961149856|-43.096961149856|-43.286998935519|-43.286998935519|-43.286998935519|-43.286998935519|-44.248887799381|-44.762096588478|-45.525662731976|-46.48240145031|-48.266557463709|-49.382287088041|-50.46809606089|-51.4262177098|-51.519685598237|-53.49131737376|-53.764796793734|48.051089193605|48.051089193605|48.051089193605|48.051089193605|48.051089193605|48.051089193605|48.051089193605|48.051089193605|48.051089193605
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||-6.553324131503|-6.553324131503|-6.553324131503|-6.6759158818085|-6.8721287215373|-7.0223650098533|-7.2504055898157|-7.3882283812063|-7.4425905556041|-7.4425905556041|-7.4425905556041|-7.5106564462801|-7.9290819360174|-7.9290819360174|-8.0684245111057|-8.1893603008664|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074||7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5932604121074|7.5758446904139|7.5757307561434|7.5757307561434|7.5757307561434|7.5757307561434|7.5158119767018|7.4097910025725|7.3253238575336|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913||||-7.9715763263913|-7.9715763263913|-7.9715763263913|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|||-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.252526722554|-8.4602685012767|-8.4602685012767|-8.4602685012767|-8.4602685012767|-8.4602685012767|-8.5558541923043|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.4561940634293|7.4068818052657|7.2948694714845|7.0704099612039|6.8953580270508|6.8953580270508|6.8953580270508|6.8953580270508|6.8953580270508|6.8953580270508|6.600397998569|6.3682197801246|-7.2235119075375|-7.2235119075375|||||||-7.2235119075375|-7.2235119075375|-7.2235119075375|-7.2235119075375|-7.4794576135826|6.7765136735886|6.7765136735886|6.7765136735886|6.7765136735886|6.7765136735886|6.6144595430129|-7.5485685727929|-7.5485685727929|-7.6828538998338|-7.8998376113808|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.1565684059647|7.1565684059647|7.1565684059647|7.11174262667|6.9791588375337|6.8207319654102||-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.4111364659336|-7.4111364659336|-7.4762626286643|-7.493719268274|-7.493719268274|-7.5530211930272|-7.6133568027281|-7.6176187703635|-7.69179865493|-7.8180011741933|-7.8180011741933|-7.8180011741933|-7.8180011741933|-7.8180011741933|-7.8356348188042|-7.8356348188042|-7.8356348188042|-7.8356348188042|-7.8356348188042|-7.8356348188042|-7.8401497637032|-7.9579439201618|-7.9652677975238|-7.9652677975238|-7.9652677975238|-7.9652677975238|-7.9652677975238|-7.9652677975238|-7.9652677975238|-7.9652677975238|-7.9652677975238|-8.0080751801134|-8.0750835101473|-8.1716870098452|-8.1716870098452|-8.1716870098452|-8.1716870098452|-8.1716870098452|7.4632615658217|7.4632615658217|7.4632615658217|7.437585251486|7.437585251486|7.437585251486|7.437585251486|7.437585251486|7.3789836752808|7.3049816940003|7.2236254653022|7.2236254653022|7.2236254653022|7.2236254653022|7.1987117603547|||||||7.1987117603547|7.1987117603547|7.1987117603547|7.1987117603547|7.1119019803213|7.1054467422882|7.0793852257639|6.9170946995318|6.8195612803285|6.8195612803285|6.769780762923|6.769780762923|6.769780762923|6.769780762923|6.769780762923|6.769780762923|6.7264230073958|6.6921366918384|6.6345963730082|-6.8708358675989|-6.8708358675989|-6.8708358675989|-6.8708358675989|-6.8708358675989|-6.8708358675989|-6.9183552025812|-6.9183552025812|-6.9183552025812|-6.9776167868527|-7.1101296741601|-7.2245887472493|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875|-7.2318851892875
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.3455224745951|-5.4033584322623|-5.5298425584029|-5.667603058836|-5.820670043121|-5.8607443556633|-5.9297159496774|-5.963573436365|-6.0030112221923|-6.0030112221923|-6.0030112221923||-6.0030112221923|-6.0030112221923|-6.1527901440954|-6.217544585477|-6.2500493062985|-6.4294992302802|-6.4830239406518|-6.4830239406518|-6.5166341129267|-6.5166341129267|-6.6245936092761|-6.8556595838761|-7.0973994242589|-7.1726658860224|-7.314883298474|-7.314883298474|-7.314883298474|-7.314883298474|-7.3893146722377|-7.6231274570426|-7.8201416560235|-7.8284904502302|-7.970425470837|-7.970425470837|-7.970425470837||||-7.970425470837|-7.970425470837|-8.2132503546697|-8.2213891918375|-8.3948767643188|-8.4837519836663|7.2004016397096|7.2004016397096|7.2004016397096|6.9832235704635|6.834137189253|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|||6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.6219460908874|6.6219460908874|6.5020938999251|6.5020938999251|6.5001170442016|6.5001170442016|6.5001170442016|6.5001170442016|6.201241233339|6.0741569492443|5.9323967268316|5.6732184942396|-6.9620835215074|||||||-6.9620835215074|-6.9620835215074|-6.9620835215074|-7.0617595149656|-7.2491773448145|-7.4313079871243|-7.7392310077952|-8.0147013062687|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.1458213929795|7.2413023638889|7.2413023638889|7.2413023638889|7.2413023638889|7.2413023638889|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498||6.9322604831043|6.8785315217284|6.8785315217284|6.7744795946841|6.6487402744946|6.6487402744946|6.6086356982078|6.6086356982078|6.6086356982078|6.6086356982078|6.6045412633107|6.6045412633107|6.6045412633107|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.4448433891808|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|6.2868731514951|||||||6.2868731514951|6.1748593666312|6.1003991076413|5.9718018483964|5.9718018483964|5.9718018483964|5.9718018483964|5.8825576517148|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.4305919976909|-6.5195466248944|-6.6017184487929|-6.7086900833649|-6.7086900833649|-6.7086900833649|-6.7086900833649|-6.7086900833649|-6.7546555337423|-6.9285063276814|-6.9442055031751|-6.9442055031751|-6.9545999432435|-6.9545999432435|-6.9545999432435|-6.9545999432435|-6.9545999432435|-6.9545999432435|-6.9545999432435|-6.9545999432435
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||3.1620694734276|3.1620694734276|3.1620694734276|3.1620694734276|3.1620694734276|3.1461354069284|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.434776066472|-3.4469734151384|-3.4484857403227|-3.4484857403227|-3.4673947578524|-3.4673947578524|-3.4673947578524|-3.4782164103295|-3.5396848659278|3.2318092120409|3.2318092120409||3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409||||2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9665253652293|2.9661283716644|2.9661283716644|2.9661283716644|2.9661283716644|2.9649732359502|2.9649732359502|2.9634854141397|2.9634854141397|||2.868317068012|2.7870189750541|2.7504714322116|2.7504714322116|2.7504714322116|2.7504714322116|2.7504714322116|2.7504714322116|2.7444126817944|2.6965696649819|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|||||||-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|2.6180042144806|2.6180042144806|2.6180042144806|2.6180042144806|2.6180042144806|2.6180042144806|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5320937068845|2.5145871763023|2.5145871763023|2.5145871763023|2.5145871763023|2.5112079519467|2.5096754783211|2.4463060027822||-2.6457049888533|-2.6457049888533|-2.6457049888533|-2.6630055421107|-2.6788950489089|-2.7036358792749|-2.7036358792749|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7626508559615|-2.7640373849639|-2.7640373849639|-2.7640373849639|-2.7640373849639|-2.7640373849639|-2.7867082118733|-2.7998406516129|-2.7998406516129|-2.7998406516129|-2.7998406516129|-2.7998406516129|-2.8059340833088|-2.8213146449011|-2.8213146449011|-2.8213146449011|-2.8213146449011|-2.8213146449011|-2.8213146449011|-2.8225717677983|-2.8745241975688|-2.9061379803444|-2.930153305136|-2.9562814443231|-2.9703127243916|-2.9870141456304|-3.0294601464468|-3.0399557378775|-3.0699508219832|-3.1105010277555|||||||-3.1288899587841|-3.1599257344635|-3.1599257344635|-3.1839738685837|-3.1839738685837|-3.1839738685837|-3.1839738685837|-3.2115109637625|-3.2115109637625|-3.2375871060326|-3.2375871060326|-3.2375871060326|-3.2491199261409|-3.2491199261409|-3.2512443867505|-3.3052715159324|-3.3369683531553|-3.4052853028779|-3.4052853028779|-3.4052853028779|-3.4052853028779|-3.4052853028779|-3.4052853028779|-3.4052853028779|-3.4052853028779|-3.4114280586778|-3.4504756536018|-3.4588618505809|-3.495957598511|-3.5268612582787|-3.5268612582787|-3.5270680938942|-3.5663186589856|-3.5663186589856|-3.6059096168565|-3.627677369017|-3.6629748608212|-3.6897838853441|-3.6897838853441|-3.7591477704258|-3.7591477704258|-3.7591477704258|-3.7781102554073|-3.7781102554073|-3.7781102554073
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8959933052287|-1.9244370206446|-1.9449300218788|-1.9703456856547|-1.9703456856547|-1.9792729988957|-2.0019700610267|-2.0471888939128|-2.0679492998989|-2.0679492998989||-2.0938325512046|-2.215369488093|-2.2587438571152|-2.2702710879839|-2.2999808722613|-2.2999808722613|-2.2999808722613|-2.3244231733876|-2.337136855081|-2.3451520627905|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824||||-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|2.1783066677111|2.1783066677111|2.1783066677111|2.1783066677111|2.1783066677111|2.1783066677111|||2.1783066677111|2.1603408176654|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1346413712666|2.1290460803957|2.1156067030133|2.0928963440989|2.0737737172549|2.0580819043523|2.0050910350355|1.9623233870966|1.9379917947725|1.9379917947725|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9128393085656|1.9087103772889|1.8637479494756|-2.3302027100232|-2.3302027100232|-2.3302027100232|||||||-2.3302027100232|-2.3302027100232|-2.3441140512522|-2.4951267882515|-2.6062518407161|-2.640835555533|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.8823403925237|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353||2.5415520726954|-2.8291639578815|-2.8291639578815|-2.8291639578815|-2.8291639578815|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6389868201565|2.6355409028079|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|-2.7707721523604|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|||||||2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5480066223225|2.5427851194894|2.5319834544434|2.4722064438853|-2.6658270004141|-2.6658270004141|-2.6658270004141|-2.6658270004141|-2.6658270004141|-2.6658270004141|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973|2.4911537776973
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9652893547328|-3.9652893547328|-4.0136548947528|-4.0284628543386|-4.0284628543386|-4.1382920116329|-4.2931022743543|-4.340113703869|-4.3530633079535|-4.3530633079535|-4.3530633079535|-4.3530633079535|-4.3530633079535||-4.3900703045534|-4.544522534124|-4.5762174721334|-4.5762174721334|-4.5762174721334|3.8192375329574|3.8192375329574|3.7707872453835|3.7707872453835|3.625874446885|3.4876383400142|3.1888127533227|3.1888127533227|3.1842363639706|3.1713737165523|3.171183319477|3.171183319477|3.171183319477|3.171183319477|3.171183319477|3.1068702622561|-3.4077202050577|-3.4077202050577|-3.4077202050577|-3.4077202050577||||-3.4077202050577|-3.4077202050577|-3.4077202050577|-3.4435779219083|-3.5052814283994|-3.5052814283994|-3.5186459266507|-3.5440510868324|-3.5674019228465|-3.5674019228465|-3.5674019228465|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|||3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.1843974163992|3.1483466000057|3.1483466000057|3.1483466000057|3.1483466000057|3.1483466000057|3.0770517555317|3.0589463674846|3.0066069589526|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|||||||-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.5285947266129|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.740017294459|-3.8583525149607|-3.8648361595233|-3.9709291228276|-4.0060322824034|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659||-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0990752936255|-4.2056392034835|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.6745795708495|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5468107021596|3.5468107021596|3.5468107021596|3.5468107021596|3.5468107021596|3.5314563950726|3.4371737860782|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3697389837718|3.3352656228251|-3.6223386298708|-3.6223386298708|-3.6223386298708|-3.6223386298708|-3.6759317065932|-3.6971463920515|-3.7312737572901|-3.7519708462018|-3.7621898460673|-3.767988740105|-3.786097252686|-3.786097252686|-3.8423302574502|-3.8650520973261|||||||-3.8650520973261|-3.8650520973261|-3.8650520973261|-3.9083913358114|-3.9265458619222|-3.9328286819574|-3.9725874588353|-4.0162082695809|-4.0391203058922|-4.100133645663|-4.1157527028915|-4.1157527028915|-4.1157527028915|-4.1157527028915|-4.1157527028915|-4.1280585857891|-4.1895070493737|-4.1895070493737|-4.1895070493737|-4.1895070493737|-4.2516743938701|-4.260430385658|-4.260430385658|-4.260430385658|-4.260430385658|-4.3243671147788|-4.3731856709017|-4.4179840756008|-4.447204664079|-4.5062405095763|-4.5062405095763|-4.5413785495435|-4.603198241092|-4.6035538502283|-4.6772820229604|-4.7458687353216|-4.800409825652|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||7.417232316486|7.417232316486|7.417232316486|7.417232316486|7.417232316486|7.417232316486|7.417232316486|7.417232316486|7.417232316486|7.1041472154104|6.8339323359126|6.8339323359126|6.8339323359126|6.8339323359126|6.8339323359126|6.7568175689834|6.7568175689834|6.7568175689834|6.7568175689834|6.7568175689834|6.7568175689834|6.7568175689834|6.6975592270681|6.6975592270681||6.6975592270681|6.6975592270681|6.6975592270681|6.6089548154218|6.5986455254212|6.5986455254212|6.5986455254212|6.5986455254212|6.5986455254212|6.4357171381464|6.2935747664229|6.2524456917531|6.2524456917531|6.2524456917531|6.2524456917531|6.2524456917531|6.2524456917531|6.2524456917531|6.2221621340389|6.2212911519601|6.0947679317874|5.995297912854|5.9708866588474|5.9493185405599|5.863131483911||||5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.724073333103|5.724073333103|5.724073333103|5.7011925584282|5.6629913522365|5.6544350201953|5.6454493595557|5.6454493595557|||5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.5310549552128|5.4883944783923|5.4759937960039|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|||||||5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.3690401813445|5.1711554550526|-5.7129561165972|-5.7129561165972|-5.7799512523195|-5.8233851352843|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585||5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.4956006936177|5.4552652816821|5.4552652816821|5.4552652816821|5.4552652816821|5.4552652816821|5.4552652816821|5.4397391192173|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.7588034119861|5.5031692717679|5.5031692717679|5.5031692717679|5.5031692717679|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|||||||5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4013947790405|5.3965498148888|5.3528329464561|5.3093223930874|5.3093223930874
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||-18.815088578104|-18.815088578104|-18.815088578104|-18.815088578104|-18.960098288721|-19.03177507527|-19.042528026714|-19.133944025986|-19.133944025986|-19.133944025986|-19.133944025986|-19.287159486339|-19.396844064444|-19.472029075763|-19.472029075763|-19.84503222587|-19.911703333615|-20.251891914738|-20.577102996389|-20.848447218516|-21.047719733559|-21.810244101774|-22.103048239032|-22.113942687025||-22.678270622879|-22.857522643043|-23.167064846829|-23.167064846829|-23.228405198869|-23.468216672131|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.413387475439|21.413387475439|21.413387475439|21.413387475439|21.413387475439|21.17654247861||||20.995046622013|20.945051624217|20.891168437444|20.081295361206|20.081295361206|20.081295361206|20.081295361206|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|||19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.564819922135|19.500581122825|19.500581122825|19.269298072446|19.269298072446|19.210277698153|19.210277698153|19.210277698153|18.819754121164|18.707504163693|18.240004206709|18.190314400112|18.190314400112|17.858684023128|17.116276632987|17.116276632987|16.866972591305|16.806080979136|16.513979348902|16.083865917793|16.031517122709|15.536685730046|15.393539827207|||||||15.387821322392|-17.629243610721|-17.629243610721|-17.629243610721|-18.21138111576|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.972230629708|-19.380811060563|-19.422568786029|-19.937588492041|-19.937588492041|-19.937588492041|-19.937588492041|-19.937588492041|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866||-20.058179458866|-20.080198589176|-20.164665027029|-20.380184062727|-20.454092538365|-20.629620054632|-20.629620054632|-20.947356730997|-21.094840718971|-21.3314893529|-21.507471183988|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.955477098296|19.909569367125|19.909569367125|19.909569367125|19.909569367125|19.909569367125|19.687854246249|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.597140995314|19.301267959067|19.207430287875|19.207430287875|19.201589713138|19.101766093618|19.028909428186|19.028909428186|18.762677333164|-20.725785941072|-20.725785941072|-20.725785941072|-20.725785941072|-20.928096049569|-21.270105831647|-21.497340088447|-21.940934054675|20.308003791568|20.308003791568|20.308003791568|20.308003791568|20.308003791568|20.308003791568|20.308003791568|||||||20.308003791568|20.125003267656|20.06000362649|19.848893231975|19.738502327944|19.738502327944|19.738502327944|19.72666837589|19.708520591437|19.561135490933|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.50778226455|-21.673092625759|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.813259464451|-21.936925542143|-21.936925542143|-22.005472222729|-22.24576889017|-22.24576889017|-22.623631434736|-22.918479236295|-23.223310771176|-23.337011671275
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2872232075046|-4.3291371261091|-4.348485566401|-4.3859083284854|-4.3859083284854|-4.38712025902|-4.3910614361202|-4.3910614361202|-4.3910614361202|-4.3910614361202||-4.3910614361202|-4.3910614361202|-4.4950681118871|-4.5178536738185|-4.6253928967348|-4.6837701077849|-4.7469666264223|-4.7588518749528|-4.7735822302388|-4.7735822302388|-4.794535754156|-4.8150397914779|-4.8561552782999|-4.8585055691386|-4.8821055896961|-4.8821055896961|-4.8969203758489|-4.8969203758489|4.5313947936328|4.5313947936328|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694||||-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.6025239505007|-4.6025239505007|-4.6025239505007|-4.6025239505007|-4.6025239505007|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|||-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|||||||-4.607933672107|-4.607933672107|-4.6621484710516|-4.9112762029239|-5.1780846444841|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.4667092798236|-5.5913437470333|-5.6175420499915|5.2970935171882|5.2970935171882|5.2970935171882|5.2970935171882|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923||5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2213975709325|5.2213975709325|5.2213975709325|5.2213975709325|5.2213975709325|5.2213975709325|5.2213975709325|5.2213975709325|5.2213975709325|5.1976636583375|5.1976636583375|5.1976636583375|5.1976636583375|5.1976636583375|5.1976636583375|5.1976636583375|5.1976636583375|5.1729596383889|5.1558431232035|5.1558431232035|5.1558431232035|5.1487148165768|5.142460756839|5.0715565540916|5.0715565540916|5.0589518390901|5.0580888312877|5.0580888312877|5.0580888312877|5.0506541510225|5.0140601285962|5.0117149404085|5.0117149404085|5.0117149404085|4.9580167456243|4.9066852379478|-5.1225490804762|-5.1225490804762|-5.1783876414929|-5.2226531765896|-5.2590590342369|-5.3045100486374|-5.3077888263702|-5.3219875509474|-5.346404432629|-5.346404432629|-5.3560051911125|-5.4100057276365|||||||-5.4463953342713|-5.4463953342713|-5.4463953342713|-5.4463953342713|-5.4463953342713|-5.4537726603919|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4681459257278|-5.4962733398182|-5.5314146291661|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5712004828125|-5.5855562333303|-5.5855562333303|-5.6013932387152|5.3525684141624|5.3525684141624|5.3525684141624|5.3525684141624|5.3525684141624|5.3525684141624|5.3525684141624|5.3525684141624|5.3097438278496|5.3097438278496
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2750581553798|-2.3317312588539|-2.3747015121078|-2.415779365709|-2.4271630370495|-2.4271630370495|-2.4271630370495|-2.4271630370495|-2.4271630370495|-2.4271630370495||-2.4271630370495|-2.4318477670216|-2.5131641802814|-2.5412935347056|-2.5807524652278|-2.5807524652278|-2.5807524652278|-2.6130582062178|-2.6400645935727|-2.7095162166702|-2.7616846576385|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022||||-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.9833248624439|-3.0759165032302|-3.0860698202993|-3.0860698202993|2.7801728198553|2.7801728198553|||2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7040809072416|2.6767565583036|2.6091739838703|2.5595801335281|2.5595801335281|2.5595801335281|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.4500567345245|2.4500567345245|2.4500567345245|2.4500567345245|2.4189518986392|2.3055020370139|2.2111133643933|-2.7683019838073|-2.7683019838073|-2.7683019838073|||||||-2.7683019838073|-2.7683019838073|-2.9147800164463|-3.1697555468085|-3.3419506600171|-3.3632785800066|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.5430405445732|-3.5738155822005|-3.5738155822005|-3.6697951533227|-3.7147723014519|-3.7514137090759|-3.7760152354855|-3.7850169489802|-3.8022410681977|-3.8816556316264|-3.8816556316264|-3.9285063723333|-3.9800069839433|-3.9927854836732|-4.0019839406842||-4.0172043907238|-4.0268937865444|-4.0948819495514|-4.1809798983816|-4.2633110845623|-4.2699748845555|3.9299025818056|3.9299025818056|3.9299025818056|3.9299025818056|3.9299025818056|3.9299025818056|3.9299025818056|3.8687808297681|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.8543633180037|3.7992924139648|3.7586583214501|3.7255159517987|3.7255159517987|3.7255159517987|3.7255159517987|3.7255159517987|3.7255159517987|3.7255159517987|3.7211287574485|3.6629208675706|3.6132453008585|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.8695527502337|-3.934503059524|-3.9816700407065|-3.9974111658772|-4.0221235202905|-4.0442266080552|-4.0442266080552|-4.0991406544241|-4.1490452801952|-4.1820928005242|-4.1820928005242|||||||-4.2176595229663|-4.2176595229663|-4.2176595229663|-4.2176595229663|-4.2176595229663|-4.2176595229663|-4.2573994551276|-4.2611723400162|-4.2611723400162|-4.2808915819413|-4.2808915819413|-4.3104352118447|-4.3517561370227|-4.3517561370227|-4.3517561370227|-4.4208399117096|-4.4598221315393|-4.5509134413411|-4.5877946102091|-4.5877946102091|-4.6647716322948|-4.6724957879445|-4.6724957879445|-4.7043159106216|-4.7043159106216|-4.7970175587293|-4.8158242510127|-4.8158242510127|-4.8203604537432|-4.8384081383037|-4.8384081383037|-4.8715644169171|-4.9595162392015|-4.982240173591|-5.0624890298455|-5.0722102291947|-5.1813448675877|-5.2165839847068|-5.2165839847068|-5.2165839847068|-5.249537858272|-5.380008496415|4.630546130989|4.630546130989|4.630546130989
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||-4.0029384501293|-4.0040465625975|-4.0040465625975|-4.0040465625975|-4.0040465625975|-4.014193739091|-4.014193739091|-4.014193739091|-4.014193739091|-4.014193739091|-4.014193739091|-4.014193739091|-4.0502152857898|-4.0902392265662|-4.1030436354064|-4.1800484742481|-4.2356094349047|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272||4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6417590598272|4.6155209550968|4.6155209550968|4.6155209550968|4.6155209550968|4.6155209550968|4.6155209550968|4.558912013384|4.4237913008226|4.3553234069096|4.3409150141861|4.2787945290833||||4.1375494820574|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.1038095418784|4.0347880990608|4.0275425283228|4.0079540431395|4.0079540431395|||3.9255047043049|3.8700051263398|3.8527833836416|3.7942038660955|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0588746719195|||||||-4.0588746719195|-4.0588746719195|-4.0588746719195|-4.0970829518452|-4.2423144614051|3.81020042812|3.81020042812|3.81020042812|3.81020042812|3.771334064395|3.6348154681598|-4.0897957447533|-4.0897957447533|-4.209773090522|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9111552973351|3.9062836721828|-4.2116136046035|-4.2116136046035||-4.2116136046035|-4.2901261748851|-4.2934735552007|-4.3176990833697|-4.3176990833697|4.0531135906456|4.0531135906456|4.0531135906456|4.0531135906456|4.0531135906456|4.0531135906456|4.0531135906456|4.0531135906456|3.9716121680656|3.9716121680656|3.9716121680656|3.9716121680656|3.9716121680656|3.9716121680656|3.9501247678773|3.8890275198637|3.8807104230783|3.8807104230783|3.8807104230783|3.8807104230783|3.8807104230783|3.8496785032376|3.8335314048246|3.7905905923264|3.7595450570205|3.7517167120089|3.7433539178771|3.7433539178771|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.7285961705532|3.667884663088|3.6343161699318|-3.839547928819|-3.839547928819|-3.8767199479308|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|||||||3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|3.6613669269984|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9061866450155|-3.9258390558551|-3.9258390558551|-3.9258390558551|-3.9431545086249|-3.9712827810032|3.799447597629|3.799447597629|3.799447597629|3.772163949152|3.7440710572625|3.7041617401618
07344|100472|/equities/zhongheng|SHANGHAICOMP||-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.3116333412085|-2.364037055324|-2.3839300545835|-2.4093667172484|-2.4126296996068|-2.4284774461269|-2.4349749528566|-2.4455136517734|-2.4455136517734|-2.4455136517734||-2.4455136517734|-2.4516818501387|-2.4783109458183|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3088327895187|2.2953697587145|2.2782959689197|2.2782959689197||||2.2603287287881|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|||2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.185680483607|2.185680483607|2.1735339416702|2.143926569007|2.1271406369984|2.1218229220509|2.1109143546555|2.077682633238|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.0183276794893|1.9992529708525|1.9791699601964|1.9612999441178|1.9464443659287|1.9267213903216|1.9267213903216|||||||1.9180237410629|-2.2722650089431|-2.2722650089431|-2.2722650089431|-2.3591834349288|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4451149470187|-2.4956974608634|-2.4956974608634|-2.5618861497479|-2.5748735468738|-2.6109705811466|-2.6137937007734|-2.6137937007734|-2.6137937007734|-2.6247707802266|-2.6458564155863|-2.675297024207|-2.675297024207|-2.675297024207|-2.675297024207||-2.675297024207|-2.675297024207|-2.6797744856462|-2.6872524844993|-2.6872524844993|-2.7075027610846|-2.7150030827068|-2.774447954975|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.5948500418827|2.59413582015|2.59413582015|2.5883775263652|2.5883775263652|2.5765305790222|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|||||||2.5693451049362|2.5570501091783|2.5395001176005|2.5283334523445|2.5008503228794|2.5008503228794|2.5008503228794|2.5008503228794|2.4858645149673|2.4858645149673|2.4509605509931|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4342081510336|2.4141201800009|2.413296619303|-2.5758298485298|-2.5758298485298|-2.5758298485298|-2.5758298485298|-2.5758298485298|-2.5914776025899|-2.606796293671|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4547449627874|2.4232036777187
07345|100880|/equities/topsun-tech|SHANGHAICOMP||-19.930514781931|-19.930514781931|-19.930514781931|-19.930514781931|-20.320017250885|-20.385574032321|-20.56230447188|-20.993672237297|-21.070248828694|-21.070248828694|-21.070248828694|-21.369442993678|-21.369442993678|-21.434126590845|-21.434126590845|-22.170140397943|-23.120711472738|-23.77904332248|-23.77904332248|-23.77904332248|-23.77904332248|-23.77904332248|-23.77904332248|-23.77904332248||-23.77904332248|-23.83838211792|-23.964421351963|-23.964421351963|-24.108247421642|-24.607711354474|-24.607711354474|-25.105236203119|-25.358039916273|-25.567393271418|-25.567393271418|-25.738215729364|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|24.001267765843|23.914185999591||||-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.965882737631|-25.965882737631|-25.965882737631|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|||23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.667476365347|23.586906760741|23.586906760741|23.586906760741|23.586906760741|23.586906760741|23.586906760741|23.27822954766|22.922937765436|22.922937765436|22.485485808404|22.390970933035|22.390970933035|21.554968661285|21.548753338496|21.548753338496|21.548753338496|||||||21.548753338496|21.066142868773|21.066142868773|21.066142868773|21.066142868773|21.066142868773|21.053819167486|21.053819167486|-24.294430895967|-24.294430895967|-24.294430895967|-24.294430895967|-24.294430895967|-24.886589231671|-25.275541517692|-25.275541517692|-26.473934833161|-26.914372117378|-27.300271354824|-27.300271354824|-27.300271354824|-27.300271354824|-28.012523371544|-28.747248974737|-29.473054717312|-29.864505050722|-29.9456849723|-29.9456849723||-30.120760881121|-30.599890463655|-30.599890463655|-30.649878547263|-30.888752881766|-31.163769170679|-31.163769170679|-31.392521563545|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.120943766966|28.112102952476|28.112102952476|28.112102952476|28.112102952476|28.112102952476|28.042588128632|28.042588128632|28.042588128632|27.877875528938|27.472327040883|27.472327040883|27.472327040883|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.265267918983|27.265267918983|27.260297429207|27.157552970386|27.09339180361|26.407657839311|25.858509409706|-28.609507762464|-28.609507762464|-28.609507762464|-28.881119528382|-29.450132677918|-30.30348070238|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|||||||-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-31.349151080944|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.663506210223|-31.918340670152|-32.312045295021|-32.514494267858|-33.116660056022|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.613995442034|-33.613995442034|-33.613995442034
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||7.2254074902634|-7.794990793263|-7.794990793263|-7.794990793263|-7.8655451043834|-8.020605827304|-8.1967842589178|-8.2475381173865|-8.2531524364862|-8.2531524364862|-8.2531524364862|-8.3340581197113|-8.3650647024943|-8.4967389217828|-8.5958204392829|-8.6220232782804|-8.7166922156505|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419||-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.8519800707419|-8.9066443492659|-8.9262714440832|-8.9586341706922|-9.0812605584121|-9.1145208862508|-9.1145208862508|-9.1145208862508|-9.1145208862508|-9.1145208862508|-9.1800226665299|-9.2883616407174|-9.2883616407174|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564||||-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|||8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.5158600282219|8.3874623464169|8.3874623464169|8.3874623464169|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.0225985857748|7.9284433626359|7.9209444355007|7.9209444355007|7.9209444355007|||||||7.9178773066754|-8.6226685853876|-8.6226685853876|-8.6226685853876|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.678811899246|-8.678811899246|-8.678811899246|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.8212332703976|-8.8769256779782|-9.0003265061043|-9.0003265061043|-9.0003265061043|-9.0003265061043||-9.0003265061043|-9.0003265061043|-9.0003265061043|-9.0559183930978|-9.0718153107947|-9.0718153107947|-9.0718153107947|-9.1475721055474|-9.1923029879957|-9.3447807078261|-9.4953119759978|-9.5875687075126|-9.6534098466754|-9.7460107097493|-9.7489008649043|-9.9543343367236|-10.009816044134|-10.103129088395|-10.235143541753|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|9.6500099285256|-10.423504217415|-10.423504217415|-10.423504217415|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|-10.470250696766|||||||-10.470250696766|-10.470250696766|-10.515234670668|-10.515234670668|-10.515234670668|-10.569704861143|-10.701339080046|-10.740418542695|-10.740418542695|-10.74768703654|-10.762869776996|-10.762869776996|-10.762869776996|-10.762869776996|-10.762869776996|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.812089252595|-10.954543643664|-11.022270208675|-11.062522577002|-11.197803045593|-11.373114613783|-11.38123854453|-11.498598404003|-11.661775557281|10.791590199027|10.791590199027|10.791590199027|10.791590199027|10.791590199027|10.791590199027|10.791590199027|10.744375579523|10.744375579523|10.744375579523|10.734862081394|10.434335286107
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||-9.8545798508768|-9.8545798508768|-9.8545798508768|-9.8545798508768|-9.8545798508768|-9.8907043956516|-9.8907043956516|-9.8907043956516|-9.8907043956516|-9.8907043956516|-9.8907043956516|-9.8907043956516|-9.8907043956516|-9.9280924471805|-9.9280924471805|-10.077880611308|-10.218756135181|-10.378062707269|-10.424277560319|-10.424277560319|-10.424277560319|-10.424277560319|10.005992494685|10.005992494685||10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|10.005992494685|9.9636325966947|9.9636325966947|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298||||9.8944998610298|9.8944998610298|9.8944998610298|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|||9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.7519220559007|9.6468172623059|9.6468172623059|9.641464082548|9.5708279280301|9.5708279280301|9.5708279280301|9.4981415170692|9.3271504265612|9.3271504265612|9.3023895005988|9.2984435799444|9.2984435799444|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|||||||9.2744389070009|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|8.9623880250533|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.9425615815975|-10.107290218126|-10.168712604615|-10.168712604615||-10.168712604615|-10.168712604615|-10.168712604615|-10.228413820735|-10.228413820735|-10.228413820735|-10.228413820735|-10.268793742382|-10.355326140946|-10.432028360969|-10.613365301166|-10.711621103787|-10.711621103787|-10.711621103787|-10.711621103787|-10.929023541901|-10.98447046224|-11.031633588381|10.547929018383|10.547929018383|10.547929018383|10.547929018383|10.526588035563|10.526136825156|10.526136825156|10.526136825156|10.526136825156|10.526136825156|10.526136825156|10.427374307394|10.388380697889|10.388380697889|10.388380697889|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|-10.844498957124|-10.844498957124|-10.844498957124|-10.844498957124|-10.844498957124|-11.003332337767|-11.077591641115|-11.217879435935|-11.283199095636|-11.374665657579|-11.456295189923|-11.517586743471|-11.517586743471|-11.575096434617|-11.717329416301|||||||-11.888143814964|-12.00071534996|-12.020239351908|-12.116036696099|-12.116036696099|-12.186151710774|-12.316279958383|-12.484755223212|-12.556950243774|-12.608278177914|-12.678087180121|-12.779541326081|-12.830990041773|-12.830990041773|-12.830990041773|-12.901655000095|-12.964477863785|-12.964477863785|-12.964477863785|-12.964477863785|-12.964477863785|-12.982133518615|-12.982133518615|-13.060905128544|-13.060905128544|-13.147116826447|-13.208463216791|-13.452180995952|-14.310756778729|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||-8.6287546445318|-8.6287546445318|-8.6287546445318|-8.6287546445318|-8.6936163162068|-8.7140179977235|-8.879076106673|-8.879076106673|-8.879076106673|-8.879076106673|-8.879076106673|-8.879076106673|-8.879076106673|-8.879076106673|-9.0734178570967|-9.1293534733698|-9.3253924557286|-9.407909350454|-9.407909350454|-9.407909350454|-9.407909350454|-9.407909350454|-9.407909350454|-9.407909350454||-9.407909350454|-9.5054550224533|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.3136273535949|8.2056976063232|7.9751302383668|7.9751302383668|7.9751302383668|7.9751302383668|7.9751302383668|7.8423668700597|7.7742960009466|7.7608847655069|7.6426490718801|7.6207213329694|7.4308014895542||||-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.9487548638208|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|||7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8247536352529|7.7869482759252|7.6499422660155|7.4434473856343|7.4434473856343|7.4427190206728|7.341354995114|7.1620605843403|6.9378453247125|6.8909396587009|6.8534762529836|6.8534762529836|6.8534762529836|6.81202451922|6.81202451922|6.81202451922|6.81202451922|-8.207712364288|-8.207712364288|-8.207712364288|-8.207712364288|-8.207712364288|-8.207712364288|||||||-8.207712364288|-8.207712364288|-8.207712364288|-8.5319024457886|-8.9821137205709|-9.0551264833465|-9.4029182671457|-9.6382424300412|-9.7874482702202|-9.7874482702202|-9.7874482702202|-9.7874482702202|-9.7874482702202|-10.138831888193|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461||-10.480477927461|-10.480477927461|-10.480477927461|-10.519420065631|-10.696578094418|-10.923975226013|-11.065528071289|-11.276697702281|-11.471331193571|-11.981478985288|9.918562659733|9.918562659733|9.918562659733|9.918562659733|9.918562659733|9.918562659733|9.918562659733|9.918562659733|9.918562659733|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.4742189428089|9.1373367338404|9.1373367338404|9.1373367338404|9.1373367338404|9.1373367338404|9.1373367338404|8.4464853636672|-9.1450104304273|-9.1450104304273|-9.1450104304273|-9.1450104304273|||||||-9.1450104304273|-9.1450104304273|-9.1450104304273|-9.1450104304273|-9.1450104304273|-9.1450104304273|-9.1450104304273|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2019796815463|-9.2716440058359|-9.3673824046065|-9.4101045689446|-9.4101045689446|-9.4101045689446|-9.4101045689446|-9.4101045689446|-9.4329066082114|-9.4329066082114|-9.4621184450911|-9.5123536964839|-9.5870600696609|-9.6928441255408|-9.7559381291952|-9.835368053076|-9.835368053076|-9.835368053076|-9.835368053076|-9.835368053076|-10.000964685675
07349|100542|/equities/baiyunshan|SHANGHAICOMP||-30.822454265126|-30.822454265126|-30.822454265126|-30.822454265126|-30.822454265126|-30.822454265126|-30.822454265126|-30.996613727233|-30.996613727233|-30.996613727233|-30.996613727233|-31.101066578959|-31.101066578959|-31.101066578959|-31.101066578959|-31.336740906078|-31.425268101514|-31.597520112793|-31.660022364502|-32.399224859261|-32.399224859261|-32.518027100059|-32.742252015508|31.155402608883||31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|31.155402608883|30.699337690154|30.530931173739|30.521944590798|30.521944590798|30.521944590798|30.355492667347||||30.078882301284|30.027760175562|30.027760175562|30.027760175562|30.027760175562|30.027760175562|30.027760175562|29.218067226251|28.961184882941|28.381872070964|28.308746643791|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|||-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-30.054784529355|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.614388226523|28.614388226523|28.614388226523|28.588765726105|28.459183385654|28.352982179638|28.007201557155|27.848706645724|27.848706645724|27.705501921085|27.705501921085|27.697779424883|27.38030948451|27.296454957357|27.252172420677|26.862000021934|||||||26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|-28.444823060708|-28.444823060708|-28.444823060708|-28.444823060708|-28.713158824257|-28.713158824257|-28.713158824257|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218||-29.324737490218|-29.324737490218|-29.324737490218|-29.430262606455|-29.627514566661|-29.658783493808|-29.658783493808|-29.769758606809|-29.849731976078|-30.17970228889|-30.318559018533|-30.355690363237|-30.355690363237|-30.355690363237|-30.355690363237|-30.372434275226|-30.417704097514|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|28.896632811157|28.736893532119|28.736893532119|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.8636519161|-29.975167668212|-30.29852020779|-30.821132898758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|||||||-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.593961938758|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.804045575795|-31.914496521086|-32.134377955324|-32.134377955324|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.44778414318|-32.740733402339|-32.740733402339|-32.740733402339|-32.740733402339|-32.740733402339|-32.740733402339|-32.740733402339
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||6.2097059379364|6.2097059379364|6.2097059379364|6.2097059379364|-6.7468719862312|-6.7468719862312|-6.7468719862312|-6.7468719862312|-6.7468719862312|-6.7468719862312|-6.7468719862312|-6.7468719862312|-6.9420798776779|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597||-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597||||-6.9732431467597|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|||6.3782845407785|6.124760750274|5.8780674706345|5.6984082604388|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6022579652282|5.5465530444335|5.5465530444335|5.4711701659307|5.4517535461743|5.4517535461743|5.2786148669277|5.2301276659474|5.1673641707616|5.1608816844099|5.1608816844099|5.0926462524327|-5.545218010614|-5.545218010614|-5.545218010614|||||||-5.545218010614|-5.545218010614|-5.545218010614|-5.545218010614|5.171161451001|5.171161451001|5.171161451001|5.171161451001|5.171161451001|5.1096237390781|4.9895822173517|-5.4966268826217|-5.4966268826217|-5.5590301673379|5.2728201251265|5.2728201251265|5.2728201251265|5.2728201251265|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076||-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5562310972228|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5972316626443|-5.6551417634559|-5.6551417634559|-5.6551417634559|-5.6551417634559|-5.6787338685368|-5.6787338685368|-5.6787338685368|-5.698992016798|-5.698992016798|-5.7199911838171|-5.7352143073928|-5.7352143073928|-5.7352143073928|-5.7513490810275|-5.7645845176824|-5.7645845176824|-5.7645845176824|-5.7645845176824|-5.7678714330603|-5.7709683373691|-5.8116313566898|-5.8260265208731|-5.8260265208731|-5.8444737171079|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.9142845672864|-5.9947607564152|-6.023622782939|-6.1095811083509|-6.1416432183702|-6.1416432183702|-6.1746034933152|-6.1856704898479|-6.2085225789417|-6.3022473883484|-6.3274972783034|||||||-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3549121544692|-6.3549121544692|-6.3664705894411|-6.3664705894411|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0664773651721|6.0664773651721|6.0664773651721|6.0317887505182|6.0317887505182
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.69556278528|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649||-37.720292040649|-38.69699006273|-39.441100175664|-40.339000869112|-41.967989380603|-41.967989380603|-41.967989380603|-41.967989380603|32.930451735214|32.930451735214|32.930451735214|32.930451735214|29.962532277406|29.962532277406|28.428925032417|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.481275367642|25.481275367642|24.978638225026||||24.881265063227|24.839183272191|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-32.620919881855|-33.848799478781|-34.074221253143|-34.413579755079|28.77248589276|28.77248589276|||28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|27.621096470607|26.850667064917|26.850667064917|26.850667064917|26.129632174452|25.376257352784|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|23.71986024495|22.258734359962|-30.398716007357|-30.398716007357|-30.398716007357|-30.398716007357|||||||-30.398716007357|-30.398716007357|-31.188018095367|-34.41113075931|-36.622922841257|-37.790469319231|-39.835522394056|-41.30558070063|-41.890279067751|-41.890279067751|-41.890279067751|-41.890279067751|-42.576423288712|-44.972692305654|-46.374371383919|-46.374371383919|-47.740970662714|-48.21052196675|-49.163357291547|-49.924392553425|-49.924392553425|-49.960435068449|-50.620483146597|-51.109426430518|-52.209992792151|-52.209992792151|-52.209992792151|-52.209992792151||-52.209992792151|-52.209992792151|-52.209992792151|-53.908879600125|-55.245422083093|-55.946579939737|-56.201756802549|-56.860285590478|-57.13476141116|-57.695845478342|-58.327606061615|-59.217820282611|-59.217820282611|-59.217820282611|-59.217820282611|-60.273235463106|-60.273235463106|-60.539149548172|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|53.12459444911|52.854548930137|52.344835858243|52.344835858243|52.344835858243|51.732594813128|51.316719662494|51.316719662494|51.316719662494|51.316719662494|51.316719662494|51.316719662494|50.999133043098|48.817923789342|48.41937170884|48.41937170884|48.41937170884|48.41937170884|48.41937170884|48.41937170884|48.41937170884|45.847635808488|45.805706199562|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|||||||41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|41.056717678715|40.284684283656|-46.072289285095|-46.072289285095|-46.072289285095|-46.072289285095|-46.072289285095|-46.072289285095|-46.072289285095|-46.072289285095|-47.270320902302|-48.59202322478|-48.698914363593|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.117466563196|-49.304835753936|-49.304835753936
07352|100984|/equities/guangri-stock|SHANGHAICOMP||-11.642685428522|-11.866895352938|-11.866895352938|-11.948772707624|-12.244747946707|-12.469712496887|-12.469712496887|-12.469712496887|-12.469712496887|-12.469712496887|-12.469712496887|-12.469712496887|-12.583568733148|-12.693409938737|-12.851010979463|-13.053345403461|-13.177606434058|-13.376229068119|-13.403060443704|-13.403060443704|-13.525067390672|11.923438879797|11.923438879797|11.923438879797||11.923438879797|11.923438879797|11.923438879797|11.923438879797|11.923438879797|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.751949616161|11.591610453622|11.352900317528|11.026556124531|10.534506654566|10.140008078488|10.135757124591|10.135757124591|10.135757124591||||10.135757124591|10.135757124591|10.135757124591|10.135757124591|10.135757124591|10.135757124591|10.135757124591|9.8630629779766|9.7506260079223|9.6604129517626|9.6604129517626|9.6604129517626|9.5571259618414|8.8906955322306|8.744561664445|8.744561664445|8.3811796949779|||8.2424222944484|8.2158302257956|8.2158302257956|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|7.8605514683578|7.7156126408945|7.4584582546431|7.4327886108359|7.4327886108359|7.3863433972063|7.3863433972063|7.1342706299559|6.9872478026833|6.9872478026833|6.9758305040428|6.7731244818454|6.7731244818454|6.7301380387153|6.6684868326016|6.3255409653792|6.0956009158171|6.051223490931|5.9574703356705|5.7933002468703|||||||-7.1505072490835|-7.1505072490835|-7.1505072490835|-7.1733414482699|-7.5181571456708|6.6562991970739|6.6562991970739|6.6562991970739|6.6562991970739|6.5697769184865|6.2830853749157|-7.1783513874624|-7.1783513874624|-7.400946256277|-7.5766068793635|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|-7.5458288967058||-7.5458288967058|-7.5458288967058|-7.5458288967058|-7.6236989033934|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2181492805667|7.2020980281824|7.2020980281824|7.1545533254405|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5079333572263|-7.5421481958886|-7.6634981755703|-7.7133314216898|-7.7692571574633|-7.8030634648474|-7.8434040554002|-7.9176712574379|-7.9279677671213|-7.9555198133012|-8.0905777282208|7.473904661403|||||||7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.473904661403|7.3632271599614|-7.7497197875462|-7.7497197875462|-7.7750235236909|-7.7750235236909|-7.7750235236909|-7.7750235236909|-7.7750235236909|-7.7750235236909|-7.7839149807588|-7.8565723735641|7.3742034120662|7.3742034120662|7.3742034120662|7.3742034120662|7.3742034120662|7.3742034120662|7.3497574094041|7.3497574094041|7.3497574094041|7.2875084085712|7.2034557635457|7.2034557635457
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.0522382700299|-8.1124870737233|-8.2544298127667|-8.4099221180297|-8.4888945574012|-8.4888945574012|-8.4888945574012|-8.4888945574012|-8.4888945574012|-8.4888945574012|-8.4888945574012||-8.5382164048317|-8.5557962840533|-8.8669958584547|-9.0099952213235|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.1611988452523|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737||||8.0392868222737|8.0392868222737|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.9778162853571|8.606762211502|8.606762211502|8.606762211502|8.606762211502|8.606762211502|||8.606762211502|8.5397361042106|8.4058180122468|8.3320573763342|8.3320573763342|8.3320573763342|8.3320573763342|8.3320573763342|8.3320573763342|8.2733965401618|8.143218941685|8.0380209763806|7.9083570727552|7.6187300426921|7.5502840186295|7.5502840186295|7.2969819864892|7.1781258564996|7.1781258564996|7.1723616368027|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|-8.8326657062241|-8.8326657062241|-8.8326657062241|-8.8326657062241|-8.8326657062241|-8.8326657062241|||||||-8.8326657062241|-8.8326657062241|-9.0146286493615|-9.7184759782504|-10.194973699114|-10.213859125267|-10.811510240911|-11.034074964459|-11.034074964459|-11.034074964459|-11.034074964459|-11.034074964459|-11.132305505469|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066||-11.510308271066|-11.510308271066|-11.510308271066|-11.540898276055|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.387765166498|10.387765166498|10.387765166498|10.387765166498|10.387765166498|10.170850168044|10.043167046236|10.022616083795|10.022616083795|10.022616083795|9.9873515581353|9.965946406707|9.9132737258903|9.8397488174429|9.7286098861684|-10.687769202756|-10.687769202756|-10.687769202756|-10.687769202756|-10.687769202756|-10.70029839362|-10.862344051159|-10.862344051159|-10.96760461149|-10.969663593305|-10.969663593305|-10.969663593305|-11.088349727364|-11.088349727364|-11.100943940184|-11.19215975128|||||||10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.47422679009|10.284696876362|9.976885225326|9.8726496717998|-10.756296459039|-10.756296459039|-10.756296459039|-10.84309621468|-10.84309621468|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|10.010363804422|9.8546353859308
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||-16.798895652984|-16.798895652984|-16.798895652984|-16.798895652984|-16.915995076734|-17.018327769789|-17.265364339123|-17.620561229746|-17.620561229746|-17.620561229746|-17.620561229746|-17.636209691394|-17.636209691394|-17.636209691394|-17.793010354957|-18.173900737719|-18.178778690714|-18.19975709378|-18.19975709378|-18.19975709378|-18.205840952521|-18.285900621755|-18.285900621755|-18.285900621755||-18.297667535524|-18.534075560813|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.95519698005|16.231786113966|16.231786113966|16.179205848099|15.562167663781|15.562167663781|15.306298065416||||15.158107969752|14.737341692702|14.488158228945|14.310731361256|14.271087702834|14.271087702834|-15.971326650004|-15.971326650004|-15.971326650004|-15.971326650004|-15.971326650004|14.167172887366|14.167172887366|14.167172887366|14.167172887366|14.167172887366|14.167172887366|||14.167172887366|13.994081261468|13.95117042026|13.95117042026|13.95117042026|13.95117042026|13.95117042026|13.95117042026|13.95117042026|13.95117042026|13.95117042026|13.949078638919|13.625086978153|13.393430130432|13.321271816828|13.321271816828|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|13.313616107501|-15.217299179472|-15.217299179472|-15.217299179472|-15.217299179472|-15.217299179472|-15.217299179472|||||||-15.217299179472|-15.217299179472|-15.217299179472|-15.602554802804|-16.408394182952|-16.821549085811|-17.17783207809|-17.444344856854|-17.444344856854|-17.444344856854|-17.444344856854|-17.444344856854|-17.444344856854|-18.185383110704|-18.736536747285|-18.764484995017|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447||17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.325092181447|17.258990668459|16.733878240766|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.514916144342|-17.549216801407|-17.549216801407|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|||||||16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.356421785727|16.269912963857|16.06212632496|15.784784662366|15.784784662366|15.769206324816|15.728561286132|15.521734745415|-17.162263427943|-17.162263427943|-17.162263427943|-17.162263427943|-17.162263427943|-17.162263427943|-17.266701903584|-17.266701903584|-17.266701903584|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.200705453478|16.070229023389|16.055755135586|16.055755135586
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||25.296915539332|-28.500252675852|-28.500252675852|-28.500252675852|-29.492502371295|-29.681669411641|-29.794227718151|-29.794227718151|-29.794227718151|-29.794227718151|-29.794227718151|-29.794227718151|-29.794227718151|-29.794227718151|-30.593586205151|-31.310651194946|-32.047945327114|-32.684940252648|-33.007711527465|-33.720790463154|-34.093655777711|-34.651543771313|-34.651543771313|-34.651543771313||-35.3650482618|-36.245054823732|-36.695684700071|-36.695684700071|-37.43798179633|-38.713311937192|-38.790347393728|-39.400941963965|-39.576046965712|-40.565052904679|-40.730133207864|-40.730133207864|-40.730133207864|-40.730133207864|-40.730133207864|-40.730133207864|-40.730133207864|-41.292369798627|-41.601523456537|-42.548357709208|-44.123731966327|-45.524702252624|-45.528696041652|-45.528696041652|-45.528696041652||||-45.528696041652|-45.528696041652|-45.84299594092|-47.787772826879|-49.054745864569|-49.837495591573|-50.607772167449|-50.633079219664|-51.366755459932|-52.230283072953|-52.811644475848|-52.811644475848|-52.932382284701|-52.948758958777|-55.1925104713|-56.601679335652|-58.350198863411|||-59.936887024138|-60.965985879074|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|54.73347302375|53.393304834739|52.763116423703|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|||||||52.038945357819|52.038945357819|49.883792658131|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.57545053663|-57.769390341332|-58.919877631455|-59.220974188148|-59.353305636842|-59.849227281631|-60.80358563112|-61.616207341869|-62.999674722574|-64.040194534617|-65.353549135346|-66.096674214201||-66.096674214201|-66.096674214201|-66.274638982169|-67.327931982005|-67.858080828583|-67.858080828583|-67.858080828583|-68.51453416921|-68.952259679385|-69.489731307105|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|63.009937314797|62.969373946508|62.869858058647|62.362617793299|61.950132915949|61.64570169711|61.513557966814|61.374511462964|60.783900506537|58.381552015456|57.459412555353|57.459412555353|57.459412555353|56.385460090258|55.212177700045|53.886307445105|52.588119841213|-59.164171818604|-59.164171818604|-60.691858322211|-61.938175871183|-63.124638983728|57.828039517304|57.828039517304|57.828039517304|57.828039517304|57.828039517304|57.828039517304|57.828039517304|57.828039517304|57.828039517304|57.828039517304|||||||57.828039517304|57.828039517304|57.537263621114|57.309183479705|56.716126726377|56.716126726377|56.716126726377|56.323475200057|54.528136802946|-61.780362971199|-61.780362971199|-62.470959857186|-63.357750820315|-63.357750820315|-63.357750820315|-63.357750820315|-63.357750820315|-64.43583332079|-65.342039278009|-66.281154821161|-66.911563142371|-66.911563142371|-66.911563142371|-66.911563142371|-66.911563142371|-67.468404169691|-67.48489334386|-68.654324343927|-69.36758486775|-69.849946328823|-69.849946328823|-69.849946328823|-69.849946328823|-69.849946328823|-70.538828872778|-71.433147667887|-72.66016202397|-72.731846761117|-74.735940031884|-76.000995419967|-76.000995419967|-76.000995419967|-78.100550941348|-78.102035550571|-78.102035550571
07356|100799|/equities/pearl-river|SHANGHAICOMP||2.4504326970889|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.947897128618|-2.9688235000773|-2.9688235000773|-2.9831371656174|-3.0079301188516|-3.0336790524058|-3.0336790524058|-3.0429766798607|-3.0455296066726||-3.0828106036147|-3.0903450769805|-3.1903834125094|-3.2228190158978|-3.2228190158978|-3.2697989118513|-3.3519988868432|2.8577181967658|2.8577181967658|2.8577181967658|2.8577181967658|2.8577181967658|2.8393088916465|2.8393088916465|2.8393088916465|2.8393088916465|2.7075656100031|2.6693011156975|2.6693011156975|2.6693011156975|2.6464456708628|2.6278344197393|2.6278344197393|2.6278344197393|2.6278344197393||||2.5970383268065|2.5622648907444|-2.9174900130778|-2.9174900130778|-2.9174900130778|-2.9216554646525|-2.9446171130111|-2.9509115653077|-2.9509115653077|-2.9509115653077|-2.9509115653077|-3.0460128339174|-3.1350143256058|-3.1483491860352|-3.1858411456854|-3.1858411456854|-3.1858411456854|||-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|||||||-3.1858411456854|-3.2137123374708|-3.2796802949649|-3.4840892500062|-3.6812103132826|-3.7713448052519|-3.8709387519749|-4.2427097005747|3.593655912622|3.1407288230615|-3.5566477404432|-3.5566477404432|-3.5566477404432|-3.6457198313426|-3.6665057183724|-3.6665057183724|-3.7538953226387|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7962203875356|-3.8307660027263|-3.8307660027263|-3.8475177998805|-3.8631701861223|-3.8631701861223||-3.8659810577837|-3.8659810577837|-3.8659810577837|-3.8694234860172|-3.9488038367949|-4.0370042265479|-4.0627825062611|-4.1219806849006|-4.1988673275315|-4.2057496500724|-4.2057496500724|-4.2057496500724|-4.2057496500724|-4.2057496500724|-4.2057496500724|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5143484999972|3.4914981976966|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.8844635001036|-3.9460705376568|-4.0063217334913|-4.0063217334913|-4.047579625466|-4.1028661630976|-4.1426290033512|||||||-4.2456988889037|-4.2863321125572|-4.3464802437431|-4.4126621109386|-4.4126621109386|-4.4126621109386|-4.4126621109386|-4.4779579354811|-4.4982866262384|-4.5518354014344|-4.5518354014344|-4.6275949959167|-4.6706609200778|-4.7507344695531|-4.8130381077089|-4.9707313657676|-4.9707313657676|-4.9707313657676|-5.1241461039555|-5.3918288020042|4.4761125051889|4.4761125051889|4.4761125051889|4.3156806058258|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.8049965820422|3.6322184361474|3.5957981521836|3.5625534913001|3.5617260956165|3.4291401597523
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||-3.2350878591071|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.235245557489|-3.2497172972251|-3.2580192376827|-3.2677991709946|-3.2779002613784|-3.2779002613784|-3.3098892974589|-3.3119618480262|-3.3119618480262|-3.3321799641248|-3.3668665362063|-3.3787406498263|-3.4038829432362||-3.4038829432362|-3.4038829432362|-3.4537587945586|-3.4563986796942|-3.4687763208379|-3.4889593461563|-3.4889593461563|-3.4889593461563|-3.4906713398136|-3.4906713398136|-3.4906713398136|-3.4990792839436|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238||||3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.273233095321|3.273233095321|3.273233095321|3.273233095321|||3.273233095321|3.243003740616|3.243003740616|3.1800040698795|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|||||||-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|2.9240857730134|2.9240857730134|2.9240857730134|2.9240857730134|2.9240857730134|2.8806507465821|2.8018341724057|-3.0943405520303|-3.0943405520303|-3.1464893962921|-3.2016549006636|-3.2123943451969|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2589522764046|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052||3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1190267790351|3.1190267790351|3.1094741941595|3.0899713305526|3.0778468074317|3.0778468074317|3.0778468074317|3.0778468074317|3.0778468074317|3.0778468074317|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.1905622140993|-3.2378468796532|-3.2520522193689|-3.2828357039314|-3.3023878552924|-3.3023878552924|-3.3023878552924|-3.3087642831284|-3.3158492029462|-3.3620546328529|-3.3833940280261|||||||-3.3971044766442|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4124891222333|-3.4372101294569|-3.4381672035613|-3.4381672035613|-3.4381672035613|-3.4381672035613|-3.4381672035613|-3.4752389609128|-3.4752389609128|-3.4752389609128|-3.4752389609128|-3.4752389609128|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2989198775689|3.2949109575925|3.2449009707435
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.383886623464|-16.501541084803|-16.68671231221|-16.761003069804|-16.761003069804|-16.78098477846|-16.78098477846|-16.78098477846|-16.78098477846|-16.78098477846|-16.829427766862|-17.046030097606|-17.187811592555|-17.49645691816|-17.599680033785|-17.599680033785|-17.599680033785|-17.708532641841|-17.729794223752|-17.729794223752||-17.88977072818|-18.009745630764|-18.167341272948|-18.167341272948|-18.212044972974|-18.292032547446|-18.292032547446|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.208334460652||||17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.03576213736|17.03576213736|17.03576213736|17.03576213736|||17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|16.984277576448|16.984277576448|16.984277576448|16.984277576448|16.984277576448|16.92308737861|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.700735917526|16.700735917526|16.563596159041|16.409625031248|16.409625031248|16.409625031248|16.400138194578|16.308688655332|16.308688655332|||||||15.972987615218|-18.420276172053|-18.420276172053|-18.420276172053|-19.053640479392|-19.124600219004|-19.496221965411|-19.5562689489|-19.5562689489|-19.5562689489|-19.5562689489|-19.5562689489|-19.5562689489|-20.383632521483|18.416885205407|18.416885205407|18.416885205407|18.416885205407|-19.865989795014|-19.865989795014|-19.865989795014|-19.865989795014|-19.865989795014|-19.865989795014|-20.04964203737|-20.04964203737|-20.04964203737|-20.04964203737||-20.04964203737|-20.04964203737|-20.04964203737|-20.10182438848|-20.147026178546|-20.311140719726|-20.327378157857|-20.417086897164|-20.522319592667|-20.56868848716|-20.824098586095|-20.907887139864|-20.976634264411|-20.976634264411|-20.976634264411|-21.170906832706|-21.170906832706|-21.441563503489|-21.546181140725|-21.629089393421|-21.738175737734|-21.738175737734|-21.738175737734|-21.738175737734|-21.738175737734|-21.870772529379|-21.870772529379|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.000172702731|-22.37074723979|-22.559163260683|-22.844070302363|-23.026137106355|-23.026137106355|-23.202929753656|-23.469922245206|-23.707063519735|-23.707063519735|-23.845070772457|||||||-24.429522758378|-24.439781372505|-24.439781372505|-24.599201724217|-24.613520807305|-24.613520807305|-24.686606534265|-24.686606534265|-24.686606534265|-24.686606534265|-25.492340864895|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.833114554446|-25.946794644507|-26.268660694926|-26.455815700064|-26.455815700064|-26.54788857201|-26.54788857201|-26.54788857201|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667|-26.744627625667
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.8942756712955|6.643250857967|-7.8375194514166|-7.8375194514166|-7.8375194514166|-7.8375194514166|-7.8375194514166|-7.8375194514166|-7.8375194514166|-7.8375194514166|-7.8375194514166||-7.9140981377362|-7.9140981377362|-8.3453061037592|-8.3453061037592|-9.0292292097467|7.9108287930909|7.9108287930909|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.9071478716531|6.8484974825823||||-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.856982778171|-7.856982778171|-7.856982778171|-7.8672033666012|-8.3541144925617|-8.6384606447775|7.592432720313|7.592432720313|7.592432720313|7.592432720313|||7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.3949250455803|7.3826946943011|7.2074381741116|6.8732649918209|6.7514997553691|6.7514997553691|6.6299996455361|6.5627776340037|6.3856511267356|6.3856511267356|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.0823275400878|5.6564748898349|-7.1869252387792|-7.1869252387792|-7.1869252387792|-7.1869252387792|||||||-7.1869252387792|-7.3171389571064|-7.4601545589096|-8.0285051152581|-8.5494499786555|-8.6610557882719|-9.045061915973|-9.3822909658256|-9.6206647773887|-9.6206647773887|-9.6206647773887|-9.6206647773887|-9.7462943284937|-10.069771524847|-10.384745753011|-10.460273491234|-10.954192782872|-11.435213938282|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.3417285151631|-10.591700439114|-10.591700439114||-10.591700439114|-10.591700439114|-10.623000865135|-10.697223085997|-10.800909521318|-10.800909521318|-10.800909521318|-10.968788785113|-10.994209415795|-11.061343757181|-11.098715561262|-11.228572600011|-11.342858836523|-11.360072315317|-11.360072315317|-11.462858664307|-11.600953829855|-11.895504011677|-12.034593742471|-12.034593742471|-12.034593742471|-12.186215313917|-12.288229205291|-12.288229205291|-12.316920998009|-12.519911874568|-12.523790956907|-12.84921209169|-12.867546091263|-12.867546091263|-12.871718046604|-12.877464265225|-13.123849783339|-13.217610794083|-13.532344930454|-14.38871671655|13.100457543669|13.100457543669|13.100457543669|11.773841719426|10.5487126825|9.1641252833108|8.1056953886593|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|7.8996047586858|||||||7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.7051039769413|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.5487352962232|-8.5919281238689|-8.7715866559495|-8.7864665797583|-8.7864665797583|-8.7864665797583|-8.7864665797583|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||-5.1880521920285|-5.1880521920285|-5.1880521920285|-5.1880521920285|-5.2361693014659|-5.285743646043|-5.4324930025665|-5.5399923670654|-5.5602435915064|-5.5602435915064|-5.5602435915064|-5.5602435915064|-5.5602435915064|-5.5602435915064|-5.5680483544746|-5.6444983443595|-5.7278542488965|-5.7278542488965|-5.7278542488965|-5.7278542488965|-5.7835655544769|-5.7835655544769|-5.7835655544769|-5.7835655544769||-5.8061838784231|-5.8252043634005|-6.1530047952409|-6.2344496845399|-6.6560551457046|5.6760499419505|5.575610922634|5.0656787806743|-5.7686064000491|-5.7686064000491|-5.817896180193|-5.8921068033028|-6.018452070427|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574||||-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|5.5542298693552|5.5542298693552|5.5542298693552|5.5542298693552|5.5542298693552|5.5542298693552|||5.5542298693552|5.5542298693552|5.4819222179933|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4031982997093|5.3474428763029|5.2877141226262|5.1141268664963|5.0240299099427|5.0167000419278|4.8918889768013|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.6178922628461|4.3809912971985|-5.3575125290365|-5.3575125290365|-5.3575125290365|-5.3575125290365|||||||-5.3575125290365|-5.3575125290365|-5.3855693156423|-5.7528546711804|-6.1287273986474|-6.2391417405489|-6.4868240247704|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.9261604936045|-7.1074006724271|-7.126530500748|-7.126530500748|-7.126530500748|-7.1561450124872|-7.1879214558434|-7.1879214558434|-7.1879214558434|-7.2388018803941|-7.2708908404627|-7.2998049238911|-7.2998049238911|-7.2998049238911|-7.2998049238911||-7.2998049238911|-7.2998049238911|-7.2998049238911|-7.3565493370268|-7.3565493370268|-7.4358016533584|-7.4358016533584|-7.5190143049169|-7.5190143049169|-7.6439048383421|-7.7115608424817|-7.8206229177751|-7.8473124817612|-7.8473124817612|-7.8503472888472|-7.9564970956911|-8.1083303277878|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|7.3659622717526|6.7849579705824|6.6743979072162|6.5951855307902|6.5951855307902|6.5951855307902|6.5951855307902|6.5951855307902|6.5951855307902|6.5929838955496|6.4977601170644|6.4475112093936|6.4189011668111|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.4184793310072|6.2907446174313|6.2907446174313|6.2907446174313|-6.7748577748754|||||||-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.7748577748754|-6.9137311947587|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111|6.3899519856111
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.5688091206015|-8.7735501902966|-8.7735501902966|-8.7735501902966|-8.7735501902966|-8.7735501902966|-8.7934351485322|-8.7934351485322|-8.7934351485322|-8.7934351485322|-8.7934351485322|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024||7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.236184179772|6.6657602919352|-7.2289993923373|-7.2289993923373|-7.338888477558|-7.3809870605933|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528||||-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.5713654936016|-7.5713654936016|-7.5713654936016|-7.5713654936016|-7.8537394140231|-8.135821538288|-8.2014683409075|-8.2282982847801|-8.3764426202367|-8.4621708096449|||-8.4621708096449|-8.4621708096449|-8.4621708096449|-8.4621708096449|-8.4621708096449|-8.6613008116554|7.5307713381531|7.5307713381531|7.5307713381531|7.5307713381531|7.4841905028822|7.444656309287|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.2777484318832|7.2777484318832|6.6822552248746|6.6822552248746|6.6822552248746|6.5969502975443|6.453833532543|6.328148179817|-7.5746477054292|-7.5746477054292|-7.5746477054292|||||||-7.5746477054292|-7.5746477054292|-7.5746477054292|-7.7223861401539|-8.1337626449775|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.3455261654221|-8.3455261654221|-8.3455261654221|-8.6350292040863|-8.78614328459|-8.9996039398853|-9.1730910417406|-9.1730910417406|-9.2678790221576|-9.4470878320672|-9.5523200783176|-9.6659107509634|-9.705212591099|-9.705212591099|-9.705212591099||-9.705212591099|-9.705212591099|-9.705212591099|-9.705212591099|-9.9096814239546|-10.21242349286|-10.431025903966|-10.635584532714|-10.74509359675|-10.914548623091|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.067795734102|10.015796690436|10.015796690436|9.9925524186781|9.9655875183022|9.9655875183022|9.9655875183022|9.9655875183022|9.9655875183022|9.9655875183022|9.9306529337473|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|9.9093781019277|||||||9.9093781019277|9.8274735117245|9.8274735117245|9.8274735117245|9.8145314846249|9.8145314846249|9.8145314846249|9.2611467213334|-10.94651400228|-10.94651400228|-10.94651400228|-10.94651400228|-11.085571041589|-11.191189914815|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|10.010600077393|9.8923249215282|9.8923249215282|9.8923249215282|9.8851054807697|9.8851054807697|9.8851054807697|9.8851054807697|9.8380732255105|9.8380732255105|9.8380732255105|9.8380732255105|9.5366763141526|9.5366763141526|9.5366763141526|9.5366763141526|9.5366763141526|9.5366763141526|9.5366763141526
07363|100455|/equities/chitianhua|SHANGHAICOMP||1.1585325063106|1.1585325063106|1.1585325063106|1.1585325063106|1.0608042777735|1.0608042777735|1.0608042777735|1.0608042777735|-1.3457967555812|-1.3457967555812|-1.4142186615523|-1.4247761218705|-1.4247761218705|-1.4691956936163|-1.4868841699806|-1.5509823883073|-1.574980427214|-1.5826481118894|-1.5826481118894|-1.5826481118894|-1.5940534687811|-1.6450594439301|-1.6612381937077|-1.6612381937077||-1.6612381937077|-1.6612381937077|-1.7080424363934|-1.7211582721961|-1.781286994803|-1.8280966593027|-1.8845518709554|-1.9083909261374|-1.9376565999619|-1.9507295629307|-1.983032838164|-2.0300365263204|-2.0861516257105|-2.1073907238442|-2.117087296522|-2.117087296522|-2.1417636914124|-2.1430707356521|-2.1928563803643|1.8761092025107|1.8761092025107|1.8761092025107|1.8645657254663|1.6011843166315|-1.9150547246281||||-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.924505330914|-1.9589990003688|-1.9589990003688|-1.9589990003688|-2.0305544252509|-2.1889493394024|1.9065411709716|1.9065411709716|1.9065411709716|1.9065411709716|1.9065411709716|||1.9065411709716|1.9017124731199|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.837324295138|1.7859158622939|1.7499065253159|1.7415627873629|1.7350697425438|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.6718500466833|1.5753888853931|-1.9989841787179|-1.9989841787179|-1.9989841787179|-1.9989841787179|||||||-1.9989841787179|-2.0627602634783|-2.1114002463945|-2.2854447362299|-2.401049739506|-2.4322774348283|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.5472328977242|-2.5791147643714|-2.5791147643714|-2.6612386101251|-2.7102650926914|-2.7375167659484|-2.7755741732609|-2.778733605869|-2.778733605869|-2.8102595615468|-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8162729912245||-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8326208362417|-2.8326208362417|-2.8531122013174|-2.8531122013174|-2.8945690839646|-2.9095212054648|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.6986919627851|2.6986919627851|2.6986919627851|2.6950314787816|2.6950314787816|2.6950314787816|2.6950314787816|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6712503362122|2.6341669215564|2.5724076842603|-2.8103532039596|-2.8103532039596|-2.8103532039596|-2.8103532039596|-2.8103532039596|-2.8459481225492|-2.910497915533|-2.9594420987002|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|||||||-2.9776798824289|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.6922186747237|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9429356909336|-2.9527063343858|-2.9576128321316|-2.9576128321316|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7387351983442|2.7346639873089
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||-6.487949640658|-6.487949640658|-6.487949640658|-6.487949640658|-6.5543885574369|-6.6093204402955|-6.6970229307845|-6.7666921262426|-6.7741878391395|-6.7741878391395|-6.7785420551444|-6.8030888939624|-6.8030888939624|-6.8030888939624|-6.9017655214474|-7.0541839423892|-7.1724265221222|-7.2701563603917|-7.2701563603917|-7.3315258615108|-7.3315258615108|-7.3315258615108|-7.3315258615108|-7.3315258615108||-7.3315258615108|-7.37225094028|-7.4947232426061|-7.4969146451303|-7.6221275286486|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|7.0639509083947|6.9805008970058|-7.6530179044552|-7.6530179044552|-7.6530179044552|-7.6530179044552|-7.6530179044552||||-7.6530179044552|-7.6530179044552|-7.6530179044552|-7.6727973908128|-7.6797747578821|-7.7367533498119|-7.7367533498119|-7.7367533498119|-7.7367533498119|-7.7367533498119|-7.7367533498119|6.8064004343144|6.8064004343144|6.8064004343144|6.8064004343144|6.7794173683639|6.7794173683639|||6.7794173683639|-7.3286797528302|-7.3286797528302|-7.3286797528302|-7.3286797528302|-7.3979773526761|6.8191836609321|6.8191836609321|6.8191836609321|6.8191836609321|6.8191836609321|6.8191836609321|6.7985372028834|6.6839304988126|6.6810338303491|6.626148732177|6.6168317614569|6.5431464312886|6.5089463008302|6.5089463008302|6.4471624176654|6.4180965623293|6.4180965623293|6.4180965623293|6.3473412766174|6.3473412766174|6.3348235304836|6.3181374796765|6.2462637698802|6.1952928741941|6.1353257188278|6.1192293237116|6.1192293237116|||||||5.9941435467828|-7.0237537771765|-7.0237537771765|-7.0237537771765|-7.2841706971663|-7.4057452656977|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.6094906692912|-7.6415316770609|-7.6415316770609|-7.8017020700305|-7.8974469500481|-7.9442205328917|-7.9442205328917|-7.9442205328917|-7.9985784843206|-8.028420350578|-8.0682446930437|-8.2230496907266|-8.2755711591026|-8.2755711591026|-8.2755711591026||-8.2755711591026|-8.2755711591026|-8.2755711591026|-8.3628566039691|-8.4042851409526|-8.4991790347152|-8.4991790347152|-8.676310253679|8.062451942632|8.062451942632|8.062451942632|8.062451942632|-8.4074265272986|-8.4074265272986|-8.4074265272986|-8.4074265272986|-8.4074265272986|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|8.065439716478|7.8715998502791|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5329656415457|-8.5799612263037|-8.632179416903|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|||||||-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.8238685909268|-8.9187425842282|-9.0480468262563|-9.0527124038608|-9.0527124038608|-9.1880140427386|-9.1910664980837|-9.1910664980837|-9.2050814855771|-9.2050814855771|-9.2173132619016|-9.304792214406|-9.4476885061195|-9.4476885061195|-9.4476885061195|-9.4476885061195|-9.4476885061195|-9.5244868657339|-9.5244868657339|-9.5244868657339|-9.5244868657339|-9.6366522468183|-9.6425182567858|-9.6425182567858|-9.6425182567858|-9.6425182567858|-9.6425182567858|8.8511799190671|8.8511799190671|8.8511799190671|8.8511799190671|8.4472503239369|-9.0210130069689|-9.0340566084299|-9.0340566084299|-9.0340566084299|-9.0340566084299|-9.0340566084299|-9.0340566084299|-9.0340566084299|-9.0340566084299
07365|100676|/equities/guihang-auto|SHANGHAICOMP||-10.30755566294|-10.30755566294|-10.30755566294|-10.30755566294|-10.415617346047|-10.471796803208|-10.696996058062|-10.836527418825|-10.836527418825|-10.836527418825|-10.836527418825|-10.836527418825|-10.836527418825|-10.836527418825|-10.990585830182|-11.166761957242|-11.460291211951|-11.566861922737|-11.566861922737|-11.566861922737|-11.566861922737|-11.566861922737|-11.566861922737|-11.566861922737||-11.578179897198|-11.775753657293|-11.775753657293|-11.775753657293|-11.775753657293|-11.775753657293|-11.775753657293|-11.775753657293|-11.844881536872|-11.844881536872|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562||||-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-12.327815815995|-12.618128243629|11.223198348193|11.223198348193|11.223198348193|11.223198348193|||11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|10.887442833747|10.796534045936|10.796534045936|10.512815458247|10.255350623604|10.254198104359|10.254198104359|9.8446649249148|9.5657385384321|9.4141534738275|9.4096155092156|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.1571710420161|8.7435236851936|-10.385771296749|-10.385771296749|-10.385771296749|-10.385771296749|||||||-10.385771296749|-10.385771296749|-10.385771296749|-10.915301559511|-11.606446158161|-11.862162258085|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.648141780155|-13.078490644315|-13.100545465525|-13.54005025446|-13.675611586699|-13.815679386069|-14.020349109355|-14.020349109355|-14.020349109355|-14.260943346756|-14.3016032439|-14.673448269182|-14.890498312109|-14.917944693333|-14.917944693333||-14.917944693333|-14.917944693333|-14.985494057079|-15.233882020734|-15.412646159886|-15.551230300795|-15.551230300795|-15.994144560376|-16.221272019853|-16.484191289997|-16.814101236237|-17.216223682709|-17.495525459296|-17.495525459296|-17.495525459296|-17.577250325952|-18.036389443911|-18.116283360868|-18.116283360868|15.783246907147|15.783246907147|15.783246907147|15.340274184447|13.659193720533|13.320061371394|13.320061371394|13.320061371394|13.320061371394|13.320061371394|13.097846267033|12.931495875571|12.924995548697|12.796105684143|12.71400665056|12.643398020755|12.643398020755|12.643398020755|12.643398020755|12.627108280406|12.506786921008|12.37365214293|12.358459195296|12.358459195296|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.443292791596|-13.463102745735|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|||||||12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.422596126464|12.379995506078|12.379995506078|12.347773040964|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.59975931888|-13.723065617407|-13.723747114827|-13.723747114827|-13.723747114827|-13.723747114827|-13.723747114827|-13.860737582403|-13.860737582403|-14.151374892347|-14.313194835575|-14.328549796113|-14.54616587004|-14.726295813818|-14.904773086198|-14.913985581284|-14.913985581284|-14.913985581284|-14.913985581284|-14.913985581284
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||-6.1097460449345|-6.1097460449345|-6.1408288148385|-6.2881430947495|-6.3568257053376|-6.4064732613035|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.4170076454455|-6.5383417699927|-6.5687132780412|-6.6563478514728|-6.7314978490469|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676||6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.163172259676|6.089080297006|5.9789780632796|5.9233089570803|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654||||-6.4187730833654|-6.4187730833654|-6.4219521608379|-6.4219521608379|-6.4219521608379|-6.6832800801624|6.1101575033997|6.1101575033997|6.1101575033997|6.1060586232136|6.1060586232136|6.0817318512544|6.080813310052|6.0486811769285|6.0190904551389|5.9901004294159|5.9175504224656|||5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.79894474007|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.5812126242463|5.5169028533106|5.4932253374661|5.4541391017266|||||||5.268488076244|-6.223740644042|-6.223740644042|-6.223740644042|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|-6.2129375052759|-6.2129375052759|-6.2129375052759|-6.311597355241|-6.4206637100317|-6.4557374269805|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697||-6.5464854379697|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.0835330579598|6.037324849215|6.037324849215|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.312809116147|-6.312809116147|-6.312809116147|-6.312809116147|-6.3470101958094|-6.38612234654|-6.3944203647576|-6.3944203647576|-6.3944203647576|-6.3944203647576|-6.3944203647576|-6.4110225607512|-6.4950250971712|-6.5283613059694|-6.5344337129704|-6.5344337129704|-6.5344337129704|-6.5344337129704|-6.5344337129704|-6.5510373539518|-6.5570471233888|-6.5570471233888|||||||-6.5570471233888|-6.590052121962|-6.7195026544342|-6.7900029186418|6.4124318934268|6.4124318934268|6.4124318934268|6.4124318934268|6.3597309825826|6.3597309825826|6.3347011669927|6.3265281450437|6.3265281450437|6.3265281450437|6.3265281450437|6.3265281450437|6.2955869051799|6.2678744100845|6.1759715370907|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.612426113636|-6.612426113636|-6.612426113636|-6.6299175946257|-6.6510094203504|-6.6510094203504|-6.7138994576701|-6.7295056834349|-6.7295056834349|-6.8405617888911|-6.8934018541424|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8601178556446|6.8505730268468
07367|100567|/equities/redstar|SHANGHAICOMP||-10.732222036185|-10.732222036185|-10.732222036185|-10.732222036185|-10.816913661761|-10.887126297203|-10.978198494373|-10.978198494373|-10.978198494373|-10.978198494373|-10.978198494373|-10.978198494373|-10.978198494373|-10.978198494373|-11.124109601376|-11.48345470362|-11.671060720341|-11.781063286925|-11.781063286925|-11.935625306395|-12.114583641983|-12.324436277324|-12.324436277324|-12.324436277324||-12.486596524907|-12.713996132428|-13.093328538001|-13.31036537495|-13.717628355454|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.205769742173|11.020299819489|10.7286665212||||10.512407065639|10.175452445623|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.897687998374|10.533265670961|10.533265670961|10.533265670961|10.533265670961|10.533265670961|10.533265670961|||10.379184176333|10.100760382422|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.8698416474582|9.8242686857914|9.8052985524839|9.6951216650237|9.6951216650237|9.2945796066113|9.1028666025608|8.9215181145634|8.7716275244541|8.7716275244541|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.5252448636793|8.1941614767471|-9.8878513134405|-9.8878513134405|-9.8878513134405|-9.8878513134405|||||||-9.8878513134405|-9.8878513134405|-9.8878513134405|-10.358167784842|-10.979630939863|-11.205701396092|-11.718556877887|-12.140063388387|-12.36499314726|-12.36499314726|-12.36499314726|-12.36499314726|-12.36499314726|-12.747214957747|-13.003783934246|-13.003783934246|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342||-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.133160481373|-13.133160481373|-13.371289237251|-13.537024142701|-13.537024142701|-13.580582382898|-13.635656984035|-13.635656984035|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.806450159668|-13.835500168932|-13.896666818341|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.211211607233|-14.424679514849|-14.582334539527|-14.582334539527|-14.582334539527|-14.582334539527|-14.594856953467|-14.594856953467|||||||-14.63370686315|-14.63370686315|-14.63370686315|-14.89189710377|-14.989885698406|-15.038761495052|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.479387583332|-15.831541765616|13.621031924965|13.621031924965|13.621031924965|13.621031924965|13.621031924965|13.621031924965|13.04380539879|-14.664764310431|-14.664764310431|-15.065849464814|-15.11372160214|-15.145245862203|-15.264717817525|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.888433819644|-14.141592641266|-14.284547536011|-14.587831197442|-14.864256366824|-14.889729377003|-15.008032662308|-15.329480549401|-15.569285649922|-15.569285649922||-15.569285649922|-15.569285649922|-15.954761367005|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.638449211797|14.638449211797|14.638449211797|14.638449211797|14.638449211797|-16.055891085261||||-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.144323720528|-16.291470993441|-16.534967357231|-16.669407930984|-16.893219665998|-16.893219665998|-16.9791336637|||15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.225594885764|15.172883545488|15.008448278422|15.008448278422|15.008448278422|14.676053430763|13.837836903695|13.830383804306|13.830383804306|13.830383804306|13.830383804306|13.830383804306|13.586426141852|13.586426141852|13.586426141852|13.586426141852|13.288251853645|-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|||||||-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|-17.020975217517|-17.199417283464|-17.623241082748|-18.327490373806|-18.423882708742|-18.423882708742|-18.423882708742|-18.423882708742|-18.423882708742|-19.043202119617|-19.519632993839|-19.519632993839|-20.264036905657|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517||18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.481308549955|17.481308549955|17.481308549955|17.481308549955|17.438434426941|17.438434426941|17.438434426941|16.908816250339|16.695906860051|16.664989315156|16.664989315156|16.664989315156|16.664989315156|16.648011768163|16.648011768163|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.607577509771|16.305642546427|16.12031270725|16.12031270725|16.12031270725|||||||16.12031270725|15.400346350477|15.040407612216|15.040407612216|15.040407612216|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.510806218156|-16.5233523042|-16.5233523042|-16.5233523042|-16.5233523042|-16.5233523042|-16.5233523042|-16.5233523042|-16.5233523042|-16.5233523042|-16.527612967734|-16.666237031359|-16.729707676987|-16.745230947181|-17.092479054845|-17.242754530814|-17.412050105781|-17.412050105781|-17.412050105781|-17.670802053662|-17.670802053662|16.020734736779|16.020734736779|16.020734736779|16.020734736779|16.020734736779|16.020734736779|16.020734736779|16.020734736779|15.3330379564
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||-5.576260377699|-5.576260377699|-5.6464003211192|4.6533357860299|4.6533357860299|4.6533357860299|4.6533357860299|4.6533357860299|4.6533357860299|4.6533357860299|4.6533357860299|4.4562728181355|4.4562728181355|4.4562728181355|4.4562728181355|4.4562728181355|-5.1737545857224|-5.1737545857224|-5.1737545857224|-5.1737545857224|-5.2502829111718|-5.3180016556884|-5.3180016556884|-5.3180016556884||-5.3180016556884|-5.3561129613612|-5.5462366788359|-5.6391519670985|-5.7262798288687|-5.8175333053121|-6.0405924618519|-6.182892150383|-6.182892150383|-6.1848799064212|-6.2626445110697|-6.3257162103012|-6.4107956631266|-6.506439869413|-6.7537502863255|-6.7537502863255|-6.7537502863255|-6.7537502863255|-6.7858338199552|-6.9170378405183|-7.0142368041176|-7.0142368041176|-7.0142368041176|-7.0142368041176|-7.0142368041176||||-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.4505035517497|6.5080496467882|6.5080496467882|6.5080496467882|6.5080496467882|6.5080496467882|||6.5080496467882|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4678336963785|6.3687039333066|6.2557820697052|6.1103135633715|6.0981260723812|6.0351401906259|5.9496000454433|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|-7.0116749104101|-7.0116749104101|-7.0116749104101|-7.0116749104101|-7.0116749104101|-7.0116749104101|||||||-7.0116749104101|-7.0116749104101|-7.0818610783239|-7.5281788900848|-7.9246432599487|-8.140714731157|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.9813684850186|8.487307959004|8.487307959004|8.487307959004|8.487307959004|8.487307959004|8.487307959004|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471||-8.9561454586471|-8.9561454586471|-8.9561454586471|-9.0384945662248|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.3100758216531|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8716459956419|8.8401619291583|8.8166351783149|8.8166351783149|8.8166351783149|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.1852962544664|-9.2969951686047|-9.3794396781019|-9.4454883362509|-9.4994320103038|-9.5471459172951|-9.6184960761321|-9.680550725223|-9.6933901121897|-9.7582111679495|-9.8107901505828|||||||-9.8410340605271|-9.8410340605271|-9.8410340605271|-9.8410340605271|-9.8410340605271|-9.8410340605271|-9.9105933836315|-9.975114884594|-9.975114884594|-10.036238421576|-10.055264726366|-10.067306412102|-10.067306412102|-10.067306412102|-10.067306412102|-10.170896411871|-10.258773566324|-10.29547190448|-10.29547190448|-10.29547190448|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.416230304682|-10.417478463875|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005|9.9002454738005
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|14.818086212169|13.651749113802|13.651749113802|13.651749113802|13.547429170971||13.547429170971|13.547429170971|13.547429170971|13.547429170971|13.547429170971|13.436587694358|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961|11.7885097961||||11.170566185798|-12.674890167244|-12.674890167244|-12.674890167244|-12.674890167244|-12.791545054126|-12.894494318088|-13.028882370084|-13.160424984925|-13.198249646285|-13.441388682368|12.259326812352|12.259326812352|12.259326812352|12.259326812352|12.259326812352|12.259326812352|||12.259326812352|12.259326812352|12.259326812352|11.675756658078|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|||||||-12.879775382049|-12.879775382049|-12.879775382049|-13.550860935855|-14.028178910865|-14.333532099871|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-15.520729048459|-15.985254746243|-16.039171887288|-16.670190706131|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953||14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.58984705444|14.58984705444|14.58984705444|14.575893587247|14.575893587247|14.575893587247|14.575893587247|14.575893587247|14.575893587247|14.553770112081|14.319744638915|14.299716000551|14.254129256136|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.4247102835|-15.611344878124|-15.672049699279|-15.860055219302|-15.930061193715|-16.155624067794|-16.5451381604|-16.594042504289|-16.767825087417|-16.975360879754|-17.251511584227|||||||-17.418347052407|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.542046035693|-17.804495455342|-17.873327919198|-18.005363672258|-18.030960631902|-18.116066588886|-18.155485753756|-18.155485753756|-18.155485753756|-18.155485753756|-18.155485753756|-18.155485753756|-18.219488078848|-18.219488078848|-18.717763828454|-19.214738659525|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007
07371|100735|/equities/yibai|SHANGHAICOMP||-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2915356039181|-3.3283728890038|-3.3598587703281|-3.4176209581752|-3.4212454571613|-3.444161549132|-3.4918460745734|-3.5121872557415|-3.5121872557415|-3.5121872557415||-3.5121872557415|-3.57243018826|-3.6560336691379|-3.7194817443953|-3.8355352371121|-3.884483585665|-3.9160930027668|-3.9678810161688|-4.0182011571568|-4.0352235201379|-4.0730261276585|-4.1233623502897|-4.1787359315209|-4.225817821429|-4.3781308443522|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691||||-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4472145431709|-4.6342587973943|-4.6342587973943|-4.6342587973943|-4.8347318996181|4.5052642640982|4.5052642640982|4.5052642640982|4.5052642640982|4.5052642640982|||4.5052642640982|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4623760372068|4.4554176495766|4.3837976109424|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|||||||-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8514665070988|-5.0844071644122|-5.1782304465302|-5.3652560379249|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.5748244260145|-5.7175826203373|-5.7428696035839|-5.9087278400793|-5.9087278400793|-5.9196976329369|-5.9552196027485|-5.9941328633325|-6.0112589585005|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553||-6.0338808868553|-6.0338808868553|-6.0420900819727|-6.0578776463346|-6.0693086633501|-6.1797876633337|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.639876279264|5.6159739593989|5.6049711020264|5.5627454951376|5.4610107368158|5.4610107368158|5.4610107368158|5.4610107368158|5.4277898940694|5.425857634158|5.425857634158|5.425857634158|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|||||||5.4782663434431|5.4197407397612|5.3879959538085|5.3879959538085|5.3879959538085|5.3879959538085|5.3879959538085|5.3879959538085|5.3344399613917|5.2838219451441|5.207024314617|5.2068203911061|5.2068203911061|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1302671934579|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737
07372|100486|/equities/guodian-nj|SHANGHAICOMP||-6.1302111093161|-6.2224570318457|-6.2268606110852|-6.2268606110852|-6.2592893358117|-6.2875438526875|-6.4667152382274|-6.5641283434122|-6.7290314216844|-6.7520756509853|-6.7520756509853|-6.8048038247507|-7.6120063202559|-7.7361182522971|-7.8695756938942|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623||6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.9773168774623|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.648682625737|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193||||6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.6354649885193|6.604478889109|6.604478889109|6.604478889109|||6.5949121529689|6.5949121529689|6.4760135075374|6.3939039862734|6.3062891098123|6.3062891098123|6.3062891098123|6.3062891098123|6.3062891098123|6.3062891098123|6.2686548864688|6.2540611333147|6.2050675359584|6.095630854061|6.079297299359|6.079297299359|6.0564415136683|5.9599350999581|5.832450427978|5.832450427978|5.6728125174088|5.6728125174088|5.6728125174088|5.5020139039934|-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.2800679692257|||||||-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.3434092478209|-6.6160101842277|-6.799455637335|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.2334217521796|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.61049929014||-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0506308029101|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.6644280823688|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0514002791074|-7.2014203472671|-7.2014203472671|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|||||||-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.3382812725694|-7.3382812725694|-7.3382812725694|-7.4364235122106|6.900053111847|6.900053111847|6.900053111847|6.900053111847|6.7972809651778|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3777251592922|-7.448583535756|-7.4823150153572|-7.5125720496105|-7.5734839492285|-7.5734839492285|-7.6416488812194|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||-12.961133847366|-12.961133847366|-12.961133847366|-12.961133847366|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.018381391515|-13.215979349337|-13.351087954003|-13.547875406961|-13.664305848789|-13.772562153816|-13.908957728279|-14.12717523457|-14.191306324815|-14.220340274015||-14.387044295381|-14.793383025141|-15.079870063962|-15.106522011428|-15.225024938218|-15.293168427838|-15.293168427838|-15.293168427838|-15.396854005802|-15.477059508417|-15.588399411411|-15.725999886427|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954||||14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.460123300222|14.392914347811|||14.144904883883|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|13.843461140901|13.663845125073|13.406494740241|13.311659740804|13.311659740804|13.31017819974|12.981308742068|12.884295897166|12.884295897166|12.884295897166|12.884295897166|12.884295897166|12.884295897166|12.81758034431|12.81758034431|12.81758034431|12.68508914006|12.483432642754|12.408813865247|12.302015524509|12.100698407053|-14.122283852805|||||||-14.122283852805|-14.122283852805|-14.122283852805|-14.122283852805|-14.72420423639|-15.153004732532|-15.556117047648|-15.632570186885|-15.632570186885|-15.632570186885|-15.632570186885|-15.632570186885|-15.632570186885|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516||-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.404205909764|-16.497641991898|-16.497641991898|-16.497641991898|-16.499928114498|-16.499928114498|-16.681031251047|-16.744479523868|-16.82164373527|-16.842937206009|-17.027152298533|-17.11850277433|-17.229447221858|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|16.516598209432|-17.562910631646|-17.562910631646|-17.562910631646|-17.562910631646|-17.653789921325|-18.011434047003|-18.089925837273|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|||||||17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.099037036745|17.019192599889|17.019192599889|17.019192599889|17.019192599889|16.937991035908|16.936840014815|16.936840014815|16.936840014815|16.835933320124|16.749370699017|-17.968947506117|-17.968947506117|-17.968947506117|-17.968947506117|-17.968947506117|-17.968947506117|-17.968947506117|-17.968947506117|-18.029941982877|-18.108824777219|-18.312027242022|-18.34262640368|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619|17.487264813619
07374|100449|/equities/hainan-airline|SHANGHAICOMP||-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.2053799917737|-1.2270888344491|-1.2600987107714|-1.2834430636256|-1.2864728924778|-1.2864728924778|-1.3099698884782|-1.3171887644459|-1.3207652975375|-1.3297392184265|-1.340821351688|-1.3470237278065|-1.3535478275892||-1.3535478275892|-1.3622753666371|-1.3791949071851|-1.3935499101179|-1.4089443318597|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461||||-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.418113904974|-1.4223487838343|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|||1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3287756933255|1.3262045517726|1.3262045517726|1.3257828305346|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|||||||1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177||-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4148447736688|-1.43332687236|-1.43332687236|-1.4420298560585|-1.4505887278942|-1.4639874706696|-1.4755416324879|-1.4820463120432|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.3924434224342|1.383324281175|1.383324281175|1.383324281175|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3674772051527|1.3674772051527|1.3674772051527|1.3666413258131|1.3557125805281|-1.435842813278|-1.435842813278|-1.435842813278|-1.435842813278|-1.435842813278|-1.4520475613019|-1.4628306215496|-1.4864784551429|-1.4883094046698|-1.5003438431009|-1.5209375507284|-1.5243750817963|-1.5309723093982|-1.5344136771091|-1.5460151893705|||||||-1.5569687155661|-1.5569687155661|-1.5569687155661|-1.5609173217342|-1.5609173217342|-1.5609173217342|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.6056107830418|-1.6240119747997|-1.6366799730593|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6556244317205|-1.6684716082846|-1.6766351171373|-1.696816783044|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.593945610642|1.593945610642|1.5928958795683|1.5928958795683|-1.6678433451338
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.14733189008414|0.14733189008414|0.14733189008414|0.14733189008414|0.14733189008414|0.14587887532033|0.14587887532033|0.14388749618488|0.14388749618488|0.12431944348368|-0.14638957983178|-0.14638957983178|-0.15382175278247|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803|-0.15673736200803||-0.15931928920607|-0.16835477471197|-0.1782830784701|-0.18120342520461|-0.18754448100639|-0.18754448100639|-0.18754448100639|-0.18982720325073|-0.19236355384942|-0.19295950770109|-0.19412167966067|-0.19452409114771|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827||||0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|||0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.18021982136827|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17835259546401|0.17733621966576|0.17695212985674|0.17695212985674|0.17111265346728|0.17111265346728|0.17111265346728|0.16884739018505|0.16619336853588|0.16619336853588|||||||0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.17968818638975|-0.17968818638975|-0.18076464803411|-0.18141954035413|-0.18141954035413|-0.18141954035413|-0.18141954035413||-0.18141954035413|-0.18141954035413|-0.18141954035413|-0.18141954035413|-0.18366609790751|-0.18366609790751|-0.18412480624528|-0.18412480624528|-0.18586089596716|-0.18601210316648|-0.18761126962912|-0.18761126962912|-0.18761126962912|-0.18761126962912|-0.18806807992206|-0.19074231797177|-0.19218805176263|-0.19218805176263|-0.19543116089641|-0.19709018366137|-0.19775948482284|-0.19775948482284|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.20159111114771|-0.20159111114771|-0.2062648921228|-0.2062648921228|-0.2062648921228|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|||||||-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.21081186260452|-0.21081186260452|-0.21229095868126|-0.2148232894568|-0.21486595414444|-0.21486595414444|-0.21486595414444|-0.21503581446907|-0.21503581446907|-0.21503581446907|-0.21503581446907|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-17.195029657887|-17.51725511397|-17.526721347849|-17.526721347849|-17.526721347849|-17.563580580862|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855||-17.71745559855|-17.71745559855|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.866894905549|-17.872660311043|-18.00208449568|-18.00208449568|-18.00208449568|-18.18398226859|-18.338868555778|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116||||-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.6041736266|-18.76018572071|-18.76018572071|-18.76018572071|-18.76018572071|-18.76018572071|-19.724652186795|-19.896984373159|-19.896984373159|-19.896984373159|-19.896984373159|-19.896984373159|||-19.896984373159|-19.896984373159|-19.896984373159|-19.962082302466|-19.962082302466|-19.962082302466|-19.962082302466|-20.368222437534|-20.368222437534|-20.368222437534|-20.368222437534|-20.368222437534|-20.368222437534|-20.448025184907|-20.75169484487|-21.111883241499|18.22217686469|18.22217686469|18.22217686469|18.215752843294|16.108613600635||||||-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|||||||-16.992368060187|-16.992368060187|-16.992368060187|-17.455408712046|-18.15050501958|-18.15050501958|15.300302115298|15.300302115298|15.188113096927|15.062348025347|-17.459296497918|-17.459296497918|-17.459296497918|-17.960885614396|-18.510599588466|-18.510599588466|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-19.262403205095|-19.530447539421|-19.616609000202|-19.691612488423||-19.691612488423|-19.691612488423|-19.691612488423|-19.875680665611|-20.686867745318|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|18.808437696711|18.639375968792|18.430220130183|18.430220130183|18.430220130183|18.415244317824|18.203604619564|17.499006925756|17.411345913815|17.411345913815|17.411345913815|17.250383539119|17.216698709929|17.216698709929|17.216698709929|17.216698709929|17.216698709929|17.140987121279|17.140987121279|16.792515662491|16.792515662491|16.589461118181|16.48773509286|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.308121806268|16.09846955525|15.337743984187|-17.112676862633|-17.112676862633|||||||-17.112676862633|-17.112676862633|-17.112676862633|-17.302688756298|-17.302688756298|-17.382986720746|-17.674932115959|-17.674932115959|-17.674932115959|-17.674932115959|-17.674932115959|-17.968256863937|16.397438410747|16.397438410747|16.397438410747|16.397438410747|16.397438410747|16.397438410747|16.389932504216|16.381545603901|16.381545603901|16.381545603901|16.043939339486|-18.168285138118|-18.168285138118|-18.282539216134|-18.567821228342|-18.745357314565|-19.265952631079|-19.584014664268|-19.584014664268|-19.664795078335|-19.664795078335|-19.664795078335|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474|-19.881309015474
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||-3.3686506779529|-3.3686506779529|-3.3686506779529|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.3825810665946|-3.4445345263858|-3.4694828039164|-3.4910920070006|-3.5106577924439|-3.5485086497939|-3.548988408129|-3.548988408129|-3.548988408129|-3.548988408129|-3.548988408129|-3.5515202434855||-3.5515202434855|-3.5515202434855|-3.5839112899918|-3.5932347004302|-3.6019273802845|-3.6260304633344|-3.6278116375832|3.4107500627777|3.4107500627777|3.4107500627777|3.4107500627777|3.4107500627777|3.4107500627777|3.4066668679122|3.4066668679122|3.3401855285304|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056||||3.33625725056|3.33625725056|-3.5611149193483|-3.5611149193483|-3.5611149193483|-3.5684609547409|-3.5707419155406|-3.5707419155406|-3.5707419155406|-3.5707419155406|-3.5852687224599|-3.6119651645259|-3.624405791344|-3.6571175279239|-3.6901305717472|-3.696334181148|-3.696334181148|||-3.696334181148|-3.696334181148|-3.696334181148|-3.696334181148|-3.7098157647784|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4684972100905|3.4465397235115|3.4465397235115|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|||||||3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|-3.7074137556458|-3.7074137556458|-3.7074137556458|-3.7209035843194|-3.7209035843194|-3.7209035843194|-3.7234961416905|-3.7234961416905|-3.7234961416905|-3.7333290606279|-3.7553656266286|-3.7692951544738|-3.7808835224549|-3.8098705826247|-3.8776340681143|-3.8897707063527|-3.8897707063527|-3.8897707063527||-3.8897707063527|-3.8897707063527|-3.8897707063527|-3.9262714507314|-3.9262714507314|-3.9262714507314|-3.9262714507314|-3.9603016511304|-3.9947796017707|-4.0480884215104|-4.1045426683147|-4.1594919580574|-4.1849466151021|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8401989247193|3.7874433492941|3.7860480917076|3.7450534516551|3.6889481868984|3.6534405324033|3.6534405324033|3.6534405324033|3.6527116931336|3.6349134862446|3.6349134862446|3.6349134862446|3.6349134862446|3.6349134862446|3.6349134862446|3.6349134862446|3.6349134862446|3.6349134862446|3.6304595404227|3.6099549988198|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8267392583935|-3.8424879917666|-3.8427643786056|-3.9075159772881|-3.9133510970019|-3.9309456638652|-3.9688284984516|-4.0209205273442|-4.0326896115202|-4.0752105761522|-4.1057894416378|||||||-4.1480994034394|-4.1723327822801|-4.1842584419379|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.1856614868063|-4.2551794361426|-4.2607057898233|-4.2607057898233|-4.2607057898233|-4.3463397389198|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.099466608475|4.0460738324571
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6968269882022|-6.7053632534675|-6.7592927655834|-6.8169918017539|-6.8895576212329|-6.8895576212329|-6.9456195007344|-7.017358687486|-7.017358687486|-7.017358687486|-7.0426208475847|-7.12624528448|-7.1519392070971|-7.2191223639276|-7.2191223639276|-7.2426203437826|-7.2426203437826|-7.2506893153744|-7.3490993177181|-7.3723324046406||-7.4798134682215|-7.5559037921204|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671||||6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.75328567054|6.720834877988|6.720834877988|6.720834877988|6.720834877988|6.7145401656659|6.7145401656659|6.7145401656659|6.641155580683|||6.5562840876794|6.3486490445906|6.1784987402816|5.9794430945604|5.9243813327384|5.9004236119138|5.8775268160064|5.8775268160064|5.8775268160064|5.8775268160064|5.8028076051296|5.7970085274976|5.7438984327627|5.6676647324378|5.6357386000746|5.5697097654468|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.468988470275|5.4177650920095|5.3302945816453|5.2531047622292|5.2023388058972|-6.0667439259656|-6.0667439259656|-6.0667439259656|-6.0667439259656|||||||-6.0667439259656|-6.0667439259656|-6.0667439259656|-6.0667439259656|-6.322493186435|5.5785651460021|5.5785651460021|5.5785651460021|5.5785651460021|5.5785651460021|-6.1414060651071|-6.1414060651071|-6.1414060651071|-6.2637847064609|-6.3625386422072|-6.4172653561604|-6.6447391913745|-6.7119324126081|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543||-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7453026738854|-6.7453026738854|-6.7453026738854|-6.7453026738854|-6.7926574919808|-6.7926574919808|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.4485865843135|6.433486854403|6.433486854403|6.433486854403|6.4227630952649|6.4189667941676|6.4189667941676|6.4039622074852|6.4039622074852|6.4039622074852|6.4039622074852|6.4039622074852|6.4039622074852|6.3616250098292|6.2479165726839|6.2326849758557|6.2149205981612|6.2149205981612|6.2149205981612|6.2149205981612|6.2149205981612|6.2149205981612|6.2149205981612|6.2149205981612|6.1632452605962|6.0741613042354|-6.5742592078996|-6.5742592078996|-6.5742592078996|-6.5742592078996|-6.5919548386282|-6.6927277107975|-6.7774749883834|-6.803084296188|-6.803084296188|-6.803084296188|-6.803084296188|-6.803084296188|-6.803084296188|-6.803084296188|-6.803084296188|||||||-6.803084296188|-6.803084296188|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.8865861705922|-6.9362068498557|-6.9469835567407|-6.9469835567407|-7.0038707839043|-7.0989762219126|-7.0989762219126|-7.1583066154779|-7.1606873672761|6.7887836154378|6.7887836154378|6.7887836154378|6.7887836154378|6.7887836154378|6.7887836154378|6.7887836154378|6.7633745562487|6.7633745562487|6.7498605131499|6.6792893276603|6.595666080099
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.8717217377133|-8.9246902919817|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.046264787489|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386||8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834||||7.9967514714834|7.9967514714834|7.8469462087018|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.5665216147883|-8.7005795571521|-8.7573103477905|-8.8581222483792|-8.9651359925974|||-9.0824119561386|-9.0824119561386|-9.0824119561386|-9.0824119561386|-9.128235233434|-9.1402610017282|-9.1875118892968|-9.2577916429639|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.6287998285326|8.6239712293954|8.6239712293954|8.6239712293954|8.5938535335147|8.5938535335147|8.5659486587934|8.4897514047069|8.4897514047069|8.4298641023544|8.4298641023544|8.4298641023544|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|||||||-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.4271074855993|-9.4271074855993|-9.4271074855993|-9.4956749373752|-9.5924170209388|-9.64696070516|-9.64696070516|-9.64696070516|-9.64696070516||-9.64696070516|-9.64696070516|-9.64696070516|-9.6672915696826|-9.6672915696826|-9.6672915696826|-9.6672915696826|-9.8364346027073|-9.8910385237465|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9210135038421|-9.9210135038421|-9.9605704475029|-10.055077995259|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6085845286397|9.6085845286397|9.6085845286397|9.6085845286397|9.5897161838524|9.5897161838524|9.5897161838524|9.5897161838524|9.5897161838524|9.5897161838524|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.219722894615|-10.309691857172|-10.366902474777|-10.366902474777|-10.366902474777|-10.440202448615|-10.440202448615|-10.440202448615|-10.499669152111|-10.526299138433|||||||-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.643059174701|-10.705065745429|-10.790721145126|-10.790721145126|-10.790721145126|-10.890733445284|-10.890733445284|-10.890733445284|-10.890733445284|-10.890733445284|-10.915598779974|-10.915598779974|-10.915598779974|-10.915598779974|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|9.8798898524069|9.8798898524069|9.8798898524069|9.8798898524069|9.5434446180337
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.485096891203|-2.5051076627203|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.565095487436|-2.6062172289251|-2.6146858130957|-2.6541182758222|-2.6541182758222|-2.6582941981757|-2.6582941981757|-2.7019935286271|-2.7212883337323|-2.7212883337323||-2.7603203570384|-2.7720227545652|-2.8157686561902|-2.8157686561902|-2.8502984146895|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789||||-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.9386666932748|-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.9608708045269|||-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.964856468018|-2.9698405380339|2.737565980907|2.737565980907|2.737565980907|2.737565980907|2.737565980907|2.737565980907|2.7250732962243|2.7097712425365|2.7097712425365|2.7097712425365|2.6903013684102|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.6545765104174|2.6545765104174|2.6150850126346|-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|||||||-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-3.0644208026313|-3.1693565528021|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.283091037088|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462||3.0669603615039|-3.2808513929528|-3.2808513929528|-3.3170571250035|-3.3411745674426|-3.3448416056531|-3.3448416056531|-3.3448416056531|-3.3631573321971|-3.3935081299315|-3.4372312289885|-3.4469235983614|-3.4493808608328|-3.4493808608328|-3.4493808608328|-3.4876453855606|-3.4940504474742|-3.5111671733969|-3.5274081018362|-3.5358739388324|-3.5358739388324|-3.5454156279936|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3519544873684|3.3321716558104|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.5929931708445|-3.6094369036478|-3.6327076601234|-3.674119596928|-3.6956884389118|-3.7424315749491|-3.7478168082929|-3.7478168082929|-3.7864632289384|-3.8160701637769|||||||-3.8236695177141|-3.8236695177141|-3.8236695177141|-3.8800858458843|-3.8800858458843|-3.8956509388118|-3.917389926715|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-4.0115655973213|-4.0789618574532|-4.1138464171525|-4.1481627180439|-4.1822379241585|-4.1822379241585|-4.1852644958099|-4.1853880722827|-4.1853880722827|-4.2415422686279|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|3.9913273424374|-4.185988143416
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||-4.2804939935622|-4.3055488213364|-4.3995047950528|-4.3995047950528|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.408502262487|-4.472224837822|-4.5813609828356|-4.6331789747215|-4.6640876680984|-4.6795396633857|-4.6795396633857|-4.6795396633857|-4.6795396633857|-4.7555997711545|-4.8006664494812||-4.8496291350589|-4.8768105453105|-4.9353448225228|-4.9470498377712|-5.0550554388796|-5.1045058429279|-5.1533402005874|-5.231488868047|-5.2383210090015|-5.2409124007063|-5.2876804791377|-5.3557559342832|-5.4180620612536|-5.4456247424455|-5.4476802100309|-5.4476802100309|-5.4476802100309|-5.4476802100309|-5.5002003234369|-5.5635559604943|-5.5767286139925|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497||||-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.6109024088363|-5.7882247016143|-5.8505824795737|-5.8505824795737|-5.8505824795737|-5.8642379255665|-5.8642379255665|-5.8669306405797|-5.952700841031|-6.0430009758048|5.2360190332605|5.2360190332605|||5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|4.9439099829145|4.7860110115948|4.7455675681368|4.7417419309899|4.7130465370068|4.622829369003|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.523227600543|4.3748489479571|4.3748489479571|4.2614987272189|4.1311095708129|3.895121732632|3.7545798788244|-4.4956610246989|-4.4956610246989|-4.4956610246989|||||||-4.4956610246989|-4.4956610246989|-4.4956610246989|-4.7674010378887|-4.9615566843935|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.2393177432507|-5.3642417769399|-5.3847130780713|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474||-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1033598167378|5.1033598167378|5.1033598167378|5.1033598167378|4.881863700838|4.881863700838|4.7387374898804|4.3158191863047|4.0931323306811|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0422016056812|3.973557383091|3.8689527580813|-4.1264365428985|-4.1264365428985|-4.1264365428985|-4.1527071920038|-4.2191191080544|-4.2551324503658|-4.2901471077334|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3358362478074|||||||-4.3898181431886|-4.4203533589174|-4.4631707071518|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.5237371975633|-4.587291810189|-4.587291810189|-4.587291810189|-4.587291810189|-4.6258800264578|-4.6759776535278|-4.698308593989|-4.7275290806442|-4.7275290806442|-4.7275290806442|-4.774476695872|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.4635848753417|4.4578719396022|4.4270800240202|4.3867557984109|4.3313952266635
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||-20.418602549919|-20.418602549919|-20.418602549919|-20.505669686406|-20.7724109195|-20.855457467318|-21.26161847565|-21.438465706214|-21.882184575779|-21.950906110378|-21.950906110378|-22.231005377871|-22.555289566901|-22.555289566901|-22.555289566901|-22.893100116415|-23.356221249548|-23.411388465199|-23.411388465199|-23.411388465199|-24.021541776958|-24.44226973885|-24.559743599027|-24.561382086111||-25.022646037553|-25.347940435911|-25.471600946348|-25.523952111983|-25.523952111983|-25.760501448075|-26.407708238407|-32.704749609413|-33.486943378915|-33.560257177333|-33.560257177333|-33.560257177333|-33.560257177333|-34.150842486465|-34.463713127865|30.787143169492|30.787143169492|30.316784065263|30.316784065263|29.871979573586|29.804423918567|29.151856321266|29.151856321266|29.151856321266|29.151856321266||||29.151856321266|29.151856321266|29.151856321266|29.151856321266|29.151856321266|29.151856321266|29.151856321266|29.151856321266|29.151856321266|28.551241679166|28.551241679166|27.996935309275|27.501594478669|26.593439030187|-29.461691548237|-29.461691548237|-29.461691548237|||-29.461691548237|-29.461691548237|-29.461691548237|-29.461691548237|-29.461691548237|-29.461691548237|-29.461691548237|-29.461691548237|-29.461691548237|-29.464658076905|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.343940487941|26.124934028078|25.798815646093|25.728492499925|25.728492499925|25.728492499925|24.864435992349|24.106307134521|24.106307134521|24.106307134521|24.106307134521|24.106307134521|24.106307134521|24.106307134521|||||||24.106307134521|22.362563567573|-25.762675771405|-25.762675771405|-25.762675771405|-25.762675771405|-25.762675771405|-25.762675771405|23.44674060164|23.44674060164|23.44674060164|23.44674060164|23.44674060164|23.44674060164|23.44674060164|23.44674060164|23.44674060164|23.198978437292|23.198978437292|23.198978437292|23.098923887867|23.098923887867|23.09230269999|23.09230269999|23.09230269999|23.012103181939|23.012103181939|22.990669468885||22.694078052314|22.578419672419|22.187132397149|21.995147218146|21.442941654433|-23.086288907405|-23.086288907405|-23.086288907405|-23.086288907405|-23.086288907405|-23.086288907405|-23.086288907405|-23.086288907405|-23.086288907405|-23.176431419978|-23.244924389134|-23.333249660345|-23.41083356629|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.54054865579|-23.624497145858|-23.867218991613|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-23.904794664214|-24.350326400145|-24.802585236611|-25.490094626814|-26.473438118199|23.84570051616|23.84570051616|23.84570051616|23.825779559276|23.683643263867|23.514560368683|23.514560368683|||||||23.36284494734|22.70038287216|-24.785580207537|-24.785580207537|-24.785580207537|-24.785580207537|-24.785580207537|-24.900469216828|-24.900469216828|-25.046134241721|-25.046134241721|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.183003588875|-25.567226167476|-25.618584787355|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796|22.653188928796
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||-7.2123934879792|-7.2123934879792|-7.2123934879792|-7.2123934879792|-7.2943262672967|-7.3348070357184|-7.4931189190393|-7.5139366173945|-7.5139366173945|-7.5139366173945|-7.5139366173945|-7.5139366173945|-7.5139366173945|-7.5139366173945|-7.5599294000424|-7.7104772520901|-7.8666412248481|-7.9877669063454|-7.9877669063454|-8.0097413556714|-8.0377798238728|-8.0377798238728|-8.0377798238728|-8.0377798238728||-8.0497554319141|-8.1297281072137|-8.2460221269981|-8.2460221269981|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189||||-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.7374410985504|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|||7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.8711413003158|7.7834899267832|7.5649888605188|7.5166546603387|7.5062827821512|7.448647631091|7.3179419182872|7.233693640803|7.233693640803|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1175168073706|-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.1537773208956|||||||-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.3458638541279|-8.7465153394339|-8.9400169516269|-9.2272410817349|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.731798231512|-9.8886646296247|-10.061294293587|-10.483104838469|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281||9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.9906253368816|8.8647847272684|8.8647847272684|8.8514272479801|8.8499781370926|8.8499781370926|8.8499781370926|8.8499781370926|8.8499781370926|8.7733094163259|8.7408990272239|8.6171105579486|8.5517893053813|8.4919878882085|-9.081580895921|-9.081580895921|-9.081580895921|-9.081580895921|-9.081580895921|-9.081580895921|-9.081580895921|-9.280593565389|-9.280593565389|-9.3806592394737|-9.4735106284781|-9.5133450622209|-9.6320496791875|-9.7533888545606|-9.7989535267254|-9.7989535267254|-9.7989535267254|||||||-9.7989535267254|-9.7989535267254|-9.7989535267254|-9.7989535267254|-9.7989535267254|-9.7989535267254|-9.951059387249|-10.01370294404|-10.01370294404|-10.01370294404|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.050225873408|-10.191361369487|-10.272730632325|-10.272730632325|-10.357477872128|-10.586629286381|-10.586629286381|-10.586629286381|-10.676826336468|-10.676826336468|-10.84480736265|-10.991452508606|-11.057169549374|-11.228522107235|-11.25446833199|-11.263225213488|-11.263225213488|-11.263225213488|-11.263225213488|-11.263225213488|-11.3530279175
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||4.2385602396963|4.2385602396963|4.2385602396963|4.2385602396963|4.2385602396963|4.2385602396963|4.2385602396963|4.2385602396963|4.0567337056264|-4.6967637905594|-4.6967637905594|-4.6967637905594|-4.6967637905594|-4.6967637905594|-4.7614041312001|-4.8860048169849|-4.9888941838739|-5.0301743284116|-5.0301743284116|-5.0301743284116|-5.0301743284116|-5.0301743284116|-5.0301743284116|-5.0301743284116||-5.0474159204573|-5.0754618339638|-5.266068875006|-5.2995209552747|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.828861319284|4.8259570987803|4.7255078854144|4.6977866294185|4.653096186033|4.5878844116696||||-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1967257372103|-5.1967257372103|-5.1967257372103|-5.1967257372103|4.7743902276666|4.7743902276666|4.7743902276666|4.7743902276666|4.7743902276666|4.7743902276666|||4.7743902276666|4.7709891344343|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7084798045321|4.6694217464839|4.5821354412939|4.4379283083706|4.4182535159619|4.4158373925456|4.3448193706151|4.2664661845759|4.1688513712966|4.1303904538777|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|3.9904065958495|-4.8179992140466|-4.8179992140466|-4.8179992140466|-4.8179992140466|-4.8179992140466|||||||-4.8179992140466|-4.8179992140466|-4.8622214464274|-5.1696904928515|-5.4774339498226|-5.5932598711323|-5.900844242978|-6.116580339933|-6.116580339933|-6.116580339933|-6.116580339933|-6.116580339933|-6.1195338795191|-6.5539262636509|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9486957791573||5.7963285449618|-6.3212609875504|-6.3212609875504|-6.3519567503205|-6.3905075936043|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|5.9849378002861|5.955293551048|5.955293551048|5.911437077611|5.8832632913515|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.2885686528353|-6.3306318269469|5.82180665245|5.82180665245|5.82180665245|5.82180665245|5.813464891645|5.813464891645|5.7938501169645|5.751500002804|5.7277778434119|5.7197530851719|||||||-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.0670723080573|-6.160635775983|-6.1626143628019|-6.1626143628019|-6.1626143628019|-6.1703266574593|-6.1703266574593|-6.180362775773|-6.2198476557933|-6.2920527198803|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981|-6.4053789019981
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-16.968564870466|-17.208961569059|-17.678846238706|-18.084273522268|-18.238122466495|-18.238122466495|-18.238122466495|-18.238122466495|-18.238122466495|-18.238122466495|-18.238122466495||-18.238122466495|-18.427913775367|-18.758793316861|-18.891993375377|-19.072103157068|-19.072103157068|-19.072103157068|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051||||-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.459348081423|-19.73619705604|-19.73619705604|-19.73619705604|-20.421885982338|-21.062094917102|-21.309703863963|-21.309703863963|-21.309703863963|-21.309703863963|||-22.2530043272|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|18.483865432159|18.389851336365|17.801898276444|17.801898276444|17.801898276444|17.801898276444|17.243219150035|16.399133113721|16.285826115095|16.285826115095|16.285826115095|16.146646112|16.146646112|16.146646112|16.146646112|16.146646112|16.146646112|15.575717919177|15.125241271992|14.331934602547|14.321039155113|13.727265626178|-18.145341303796|||||||-18.145341303796|-18.145341303796|-18.552601711452|-20.138446905547|-21.249384882642|-21.383760243205|-21.984732713465|-22.853593391582|-23.115852377908|-23.115852377908|-23.115852377908|-23.115852377908|-23.115852377908|-23.517614600942|-23.521992280509|-23.521992280509|-23.976102487275|-24.268447708233|-24.651051864738|-25.074858932495|-25.074858932495|-25.074858932495|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291||-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-27.923425560814|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.018353676456|24.018353676456|24.018353676456|24.018353676456|24.018353676456|24.018353676456|24.018353676456|24.018353676456|23.735392172754|23.193768907057|22.793076860095|-26.325102586902|-26.325102586902|-26.325102586902|-26.325102586902|-26.325102586902|-26.325102586902|-26.325102586902|-26.75512726469|-26.75512726469|-26.75512726469|-27.512918606545|-27.777687857709|-27.898542322673|-28.498379934671|-29.002089329166|-29.632876841671|-30.361529209489|-30.634477246994|-30.728308374345|-31.127009584572|||||||-32.107232202056|-32.618592276576|-33.132978360117|-33.132978360117|-33.132978360117|-33.132978360117|-34.391641528806|-35.138864777162|-35.138864777162|-35.138864777162|-36.523184323393|-37.451870732929|-38.444855907918|32.005457190654|32.005457190654|32.005457190654|30.575812515385|30.575812515385|29.579236331656|-35.216357173027|-35.216357173027|-35.216357173027|-35.216357173027|-35.216357173027|-35.216357173027|-35.351429490765|-35.351429490765|-35.673554608508|-35.673554608508|-35.715062244384|-35.880069635145|-36.07729858583|-36.696171256566|-36.696171256566|-37.001856773721|-37.05095118243|-37.59939213548|-37.795097202943|-37.795097202943|-37.795097202943|-37.795097202943|-37.795097202943|-37.795097202943|-37.795097202943|-37.795097202943
07386|942835|/equities/hz-first|SHANGHAICOMP||-15.826419946828|-15.826419946828|-15.826419946828|-15.826419946828|-16.08002499847|-16.08002499847|-16.162805814527|-16.589228068217|-17.175253826628|-17.809726986896|-18.295251459558|-18.748613139743|-18.989014913367|-19.493349448097|-19.737055397974|-24.874505997749|-25.096118080453|-25.478464563506|-26.149961427204|-26.487734533408|-26.825259978085|-27.308380462549|-27.308380462549|-27.308380462549||-27.308380462549|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.574963160058|24.409213031393|24.409213031393|24.176903156287||||23.907114774923|-26.752636437183|-26.752636437183|-26.752636437183|-26.752636437183|-27.234062622284|-27.234062622284|-27.234062622284|-27.926736776801|-28.239151469836|-28.558502506293|-28.760119111173|-28.760119111173|-28.760119111173|-29.440688617619|-29.970765334138|-30.205294641929|||-30.72366008171|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|27.408626546324|25.517919105358|24.959354023213|24.485949096938|23.923775703988|23.923775703988|23.923775703988|23.923775703988|23.923775703988|23.157527852149|22.822380071916|22.822380071916|21.569311254596|-25.233847925835|-25.233847925835|-25.233847925835|||||||-25.233847925835|-25.233847925835|-25.233847925835|-25.233847925835|-26.065157525596|-26.065157525596|-26.065157525596|-26.065157525596|-27.237953628497|22.567822667011|22.567822667011|22.567822667011|22.567822667011|22.567822667011|22.567822667011|22.197580147726|22.102190037151|22.102190037151|22.102190037151|22.102190037151|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936||21.790461706936|20.620513041615|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.818794248098|-23.818794248098|-23.818794248098|-23.884707800436|-23.884707800436|-23.884707800436|-23.884707800436|-24.235231364091|-24.360257003396|-24.583062434295|-25.064514769558|-25.662238162362|-25.9041529161|-26.197947023341|-26.628829847916|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|23.867794914721|23.514273866539|23.514273866539|23.514273866539|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-28.238420265406|-28.382083699236|-28.382083699236|-28.382083699236|-28.382083699236|-28.848426603751|-29.32102942409|-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|||||||-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|-29.719322419869|-29.972025368729|-30.41891656774|-31.07768573648|-31.314055806402|-31.314055806402|-31.518395615953|-31.853217338343|-32.041071283988|-32.041071283988|-32.305079950417|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-33.125628622429|-33.868476505694|-34.510528586107|-34.700031622469|-35.151702095203|-35.976891492398|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|11.50639177869|-13.197396536414|-13.197396536414|-13.197396536414|-13.197396536414|-13.197396536414|-13.197396536414||-13.197396536414|-13.412662739824|11.318796208793|11.318796208793|11.318796208793|11.318796208793|11.318796208793|11.318796208793|11.318796208793|11.318796208793|11.318796208793|11.318796208793|-12.818473536888|-12.818473536888|-12.818473536888|-12.818473536888|-12.818473536888|-12.818473536888|-12.818473536888|-12.818473536888|-13.064414932904|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823||||-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.414443171252|-13.414443171252|-13.414443171252|-13.414443171252|-14.152159757337|-14.487851054238|-14.487851054238|-14.769834578884|13.18614658981|13.18614658981|||13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.059052304751|12.883946555993|12.64438527838|12.606632478165|12.606632478165|12.606632478165|12.25570298028|11.78633648369|11.515374305219|11.44541600277|11.411901582607|11.411901582607|11.411901582607|11.213497112784|11.213497112784|11.213497112784|11.213497112784|11.142218959103|10.768576714474|10.302862587988|10.087069554925|9.5178553216985|-11.883463341941|||||||-11.883463341941|-11.883463341941|-11.883463341941|-11.988292542817|-12.645880743002|-12.79375648072|-13.025285610122|-13.448649972194|-13.613793911275|-13.613793911275|-13.613793911275|-13.613793911275|-13.640882189337|-14.241535539167|-14.708373143427|-14.72263662258|-15.02681850768|-15.137576096332|-15.297903559099|-15.297903559099|-15.297903559099|-15.297903559099|-15.406355736141|-15.406355736141|-15.406355736141|-15.406355736141|-15.406355736141|-15.406355736141||-15.406355736141|-15.406355736141|-15.406355736141|-15.562061969311|-15.668957807258|-15.959763146275|-15.959763146275|-16.187053699102|-16.187053699102|-16.353392833699|-16.527658615101|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.423109523922|15.301974444477|15.301974444477|15.301974444477|15.301974444477|15.301974444477|15.301974444477|15.301974444477|15.223222435704|15.223222435704|15.223222435704|14.997469042397|14.89069922255|14.89069922255|14.89069922255|14.750221441041|14.703023802186|14.40890180249|14.40890180249|14.40890180249|14.40890180249|14.244335297952|14.063706111257|13.76467381511|13.635748662263|13.43136091138|13.43136091138|13.43136091138|13.43136091138|13.43136091138|13.43136091138|13.422067694146|13.230074516356|13.191326801939|13.191326801939|13.187585293102|13.120094920582|12.9689937183|||||||12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.814577215584|12.755085434816|12.728994598974|12.728994598974|12.231105476606|12.207339134468|12.062598906903|11.908998501465|11.758332318912|11.669848940019|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.61514161454|-12.671268127874|-12.678615222239|-12.678615222239|-12.678615222239
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3552042224466|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3626094070196|-6.4556771348053|-6.5324189475437|-6.6099100964223|-6.6160111843386|-6.773345781569|-6.892050929869|-6.9867234185943|-7.0274704778204|-7.0288560218292||-7.0476180521071|-7.0773534209|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4038962738393|6.3159959732027|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413||||-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.9297980950402|-7.0300727705634|-7.0300727705634|-7.0300727705634|6.2672736249457|6.2672736249457|6.2672736249457|6.1775260856958|5.9594734433858|5.9552143860707|||5.9552143860707|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|||||||-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.4716187301145|-6.7506875531393|-6.7957639447536|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-7.140854352066|-7.3781713306342|-7.3957460522028|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6921964854392|-7.6921964854392|-7.7017098568895|-7.7017098568895||-7.7017098568895|-7.7017098568895|-7.7017098568895|-7.7017098568895|-7.7891222528858|-7.9995804155582|7.002578278121|7.002578278121|7.002578278121|7.002578278121|7.002578278121|7.002578278121|6.5467535872555|-7.7175261832932|-7.7175261832932|-7.8978068671469|-8.0947854874138|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.0914350810612|7.0171502500733|6.9757223824616|6.9530249944391|-7.6136109604436|-7.6136109604436|-7.6345678450882|-7.6484089562429|-7.6892302477164|-7.6892302477164|-7.6892302477164|-7.6991447832632|-7.8055536629766|-7.8055536629766|-7.8055536629766|-7.8055536629766|-7.8055536629766|-7.8997405168306|-7.8997405168306|-7.8997405168306|-7.8997405168306|-7.8997405168306|-7.9374895754667|-7.9897046652803|-7.9897046652803|-7.9897046652803|-8.115227444014|-8.2758080772129|-8.4814533184598|-8.6810593550548|-8.8561771120346|-9.1190856259969|-9.3389840702113|-9.6022044398053|-9.9274496212782|-10.241610462487|||||||-10.626233770914|-10.928592896535|-11.376769728213|8.7234572936665|8.7234572936665|8.7234572936665|8.7234572936665|8.7234572936665|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.5451843213873|8.5451843213873|8.0807830139243|-8.923848605911|-8.923848605911|-8.923848605911|-8.9895966919568|-8.9895966919568|-8.9895966919568|-8.9895966919568|-9.0801077851881|-9.1026020767794|-9.1026020767794|-9.1784465845543|-9.3030433321689|-9.3030433321689|-9.3030433321689|-9.3030433321689|-9.3030433321689|-9.3239370081927|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.5820854696189|8.4806504285506
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.518671853255|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.705760889491|-11.730290180268|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547||-11.948768553547|-11.948768553547|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.660832586487|10.660832586487|10.660832586487|10.660832586487|10.567036247474|10.208440086261||||10.208440086261|10.097037227577|10.097037227577|10.097037227577|9.9828193006979|9.8797989750424|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.692848104437|9.4653867021752|9.3933500937737|9.3933500937737|||9.3933500937737|9.3220554117932|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.0893993656732|8.9877772440265|8.9877772440265|8.8553074851908|8.4397867007695|8.2630962578944|7.9978847203974|7.8404280541477|7.7499194540511|7.675703509591|7.675703509591|7.5102261789883|7.4491401522518|7.4079336423742|7.3584403715324|7.3584403715324|7.3584403715324|7.3584403715324|7.2304892762714|7.0483214837769|-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.3606185387257|||||||-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.7679096803271|-8.7993439419627|-9.1698268501361|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.4354873651164|-9.8488747801933|-10.105092150507|-10.105092150507|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.2756345609422||-10.008024872576|-10.008024872576|-10.008024872576|-10.057249958024|-10.134166380549|-10.225740535154|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4192137491615|9.4192137491615|9.3913480718833|9.2442762542546|9.1607899889288|9.1607899889288|9.1607899889288|9.1503223031691|9.0664695733047|9.0294104674632|8.9565166653012|8.9565166653012|8.9565166653012|8.8600181673208|8.6677978937536|-9.4346726564308|-9.4346726564308|-9.4346726564308|-9.4346726564308|-9.4346726564308|-9.5407474468968|-9.5941639951889|-9.6924048057336|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|||||||-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7566600153346|-9.7566600153346|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.826038757745|-9.8867101843528|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3220230284066|9.2445960386705
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||-10.315958953988|-10.315958953988|-10.315958953988|-10.333288220445|-10.519209044818|-10.593009888732|-10.84889993359|-10.868714367677|-10.868714367677|-10.868714367677|-10.868714367677|-10.868714367677|-10.868714367677|-10.868714367677|-10.893571415796|-11.036745909468|-11.130309056016|-11.130309056016|-11.130309056016|-11.130309056016|-11.130309056016|-11.130309056016|-11.130309056016|-11.130309056016||-11.130309056016|-11.130309056016|-11.506454466418|-11.757171947245|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.863314028698|10.734337778393|10.734337778393|10.682042461306|10.603226634742|10.603226634742|10.603226634742|10.534140768847|10.36682265688|10.310913599079|10.146015048629||||-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-12.218025282806|10.659028285501|10.659028285501|10.659028285501|10.659028285501|10.659028285501|||10.659028285501|10.659028285501|10.469476322065|10.301639931876|10.160700627189|10.160700627189|10.160700627189|10.160700627189|10.160700627189|10.160700627189|9.9357781101391|9.8100848524294|9.8100848524294|9.8100848524294|9.8100848524294|9.8100848524294|9.3634280991247|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|-11.24794427878|-11.24794427878|-11.24794427878|-11.24794427878|-11.24794427878|-11.24794427878|||||||-11.24794427878|-11.24794427878|-11.494938659738|-12.362154060017|-13.234060187485|-13.263955376044|-13.845506056034|-14.358895734376|-14.628360684116|-14.628360684116|-14.628360684116|-14.628360684116|-14.628360684116|-15.110956173692|13.441582325508|13.441582325508|13.441582325508|13.323065026074|13.323065026074|13.282850406202|13.18965102038|13.18965102038|13.18965102038|13.18965102038|13.18965102038|13.167389560643|13.095549755203|13.095549755203||13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|12.969177206994|12.969177206994|12.969177206994|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.928742482061|12.474158103593|12.031286406658|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|||||||12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.024743103719|12.009713993841|11.955502468871|11.955502468871|11.955502468871|11.955502468871|11.944848150352|11.944848150352|11.944848150352|11.944848150352|11.944848150352|11.944848150352|11.944848150352|11.558207769869|-13.09664252687|-13.09664252687|-13.09664252687|-13.09664252687|-13.09664252687|-13.09664252687|-13.2329539863|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.169216965429|12.099157002228
07391|100619|/equities/silan-microele|SHANGHAICOMP||-19.057386524371|-19.057386524371|-19.057386524371|-19.057386524371|-19.057386524371|-19.057386524371|-19.057386524371|-19.057386524371|-19.057386524371|-19.263762084303|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824||-19.52571404824|-19.52571404824|-19.52571404824|-19.52571404824|-19.708937103878|-19.708937103878|-19.708937103878|-19.708937103878|-19.708937103878|-19.708937103878|-19.708937103878|-19.848897955723|-19.848897955723|-19.848897955723|-20.209381095062|-20.209381095062|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699||||-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.29056015381|-20.29056015381|-20.29056015381|-20.29056015381|-20.715066490005|-20.740629153595|-21.003476307509|-21.263101823205|-21.263101823205|-21.263101823205|||-21.566744405629|-21.566744405629|-21.566744405629|-21.566744405629|-21.695271366836|-21.883079283769|19.721719665606|19.721719665606|19.721719665606|19.721719665606|19.721719665606|19.721719665606|19.3178017008|19.3178017008|19.3178017008|19.3178017008|19.142556440796|18.892741291246|18.892741291246|18.892741291246|18.892741291246|18.892741291246|18.892741291246|18.676379195542|18.104665510559|18.104665510559|17.976850342645|17.700945456705|17.226050465065|16.889499974204|-19.185273023604|-19.185273023604|-19.185273023604|||||||-19.185273023604|-19.185273023604|-19.185273023604|-19.185273023604|-20.086415657466|-20.277683135608|-20.744092593303|-21.597881566275|-21.948712184598|-21.948712184598|-21.948712184598|-21.948712184598|-21.988569288971|-22.196501599421|-22.196501599421|-22.196501599421|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.526403555494|-22.568781889391|-23.143091136562|-23.373434842016|-23.482146575832|-23.482146575832||-23.482146575832|-23.482146575832|-23.482146575832|-23.599050763342|-23.773390614427|-23.776545563712|-23.817271805885|-23.983079805509|-24.118977854137|-24.322197831874|-24.675775118675|-24.794976559362|-24.794976559362|-24.794976559362|-24.794976559362|-24.862750944253|-24.883612351016|-25.285124359745|-25.553471947398|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.531728153413|23.531728153413|23.220254029373|22.397504053226|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-25.706490175693|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|||||||-26.088071655827|-26.131879034844|-26.131879034844|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.645511961796|-26.844458210047|-27.145508672988|-27.644454746551|-28.395504718695|-28.513893398613|-28.931548419894|-29.647275305789|-30.52586211209|-31.17984717692|-31.398390361863|-31.398390361863|-31.56321151742|-31.800791083538|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||-19.852569049537|-19.852569049537|-19.852569049537|-19.852569049537|-20.091186993586|-20.219652168471|-20.734613728212|-21.189016050417|-21.381921363937|-21.381921363937|-21.381921363937|-21.381921363937|-21.381921363937|-21.381921363937|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136|-21.468488737136||-21.468488737136|-21.468488737136|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.815418637355|19.774776391728|19.774776391728|19.447528764653||||19.085032698234|18.874480296859|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-22.083885554672|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|||20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.150761183802|20.108624414938|19.916248697195|19.489613916203|19.489613916203|19.489613916203|19.146237799111|18.931834443855|18.931834443855|18.931834443855|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.056641354764|17.405711349078|16.974680459309|16.534645226055|-20.597985308373|-20.597985308373|||||||-20.597985308373|-20.597985308373|-20.597985308373|-20.597985308373|-21.744984248174|-21.93553734145|-22.086152398161|-22.866835739405|-23.636484095554|-24.25053887577|-24.325042250103|-24.495602504353|-24.93011367756|-25.985127003522|-26.592362756565|-26.66818191722|-27.476312342783|-27.848680592797|-28.410756218458|25.147350161739|25.147350161739|25.147350161739|25.147350161739|25.147350161739|25.147350161739|25.147350161739|23.95261059146|23.539568057114||22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|21.829175084944|21.575701341638|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.91718995851|-23.918518322704|-23.918518322704|-23.918518322704|-23.918518322704|-23.918518322704|-23.918518322704|-23.918518322704|-23.918518322704|-24.131687872937|-24.423355960655|-24.423355960655|-24.423355960655|-24.423355960655|-24.423355960655|-25.021118575908|-25.021118575908|-25.26291098261|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|||||||-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.300043030095|-25.623381000439|-25.881533893921|-26.325593719855|-26.397366521458|-26.397366521458|-26.397366521458|-26.397366521458|-26.397366521458|-26.397366521458|-26.397366521458|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477|23.858326135477
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.2509168762648|-7.3132409937607|-7.4802679361488|-7.5480755767982|-7.7623061296853|-7.7986734837859|-7.9744197683974|-7.9744197683974|-7.9744197683974|-7.9744197683974|-7.9744197683974|-8.1399110508676|-8.3437898371745|-8.4680995382787|-8.4904489290702|-8.4904489290702|-8.4904489290702|-8.4904489290702|-8.4904489290702|-8.4904489290702||-8.5539495753638|-8.5539495753638|-8.7421661535228|-8.9179628071216|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|7.8971749664492|-8.7466047221437||||-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-9.1223385261181|-9.3837096345295|-9.4102328234105|-9.5924811819294|-9.6169523755094|-9.6169523755094|||-9.6932803303424|-9.9925337533623|-10.061831495457|-10.061831495457|-10.113701420021|-10.196890704049|8.781857509882|8.781857509882|8.781857509882|8.781857509882|8.781857509882|8.7731747842175|8.6785273260918|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|7.958922976927|7.958922976927|7.958922976927|7.958922976927|7.958922976927|||||||7.958922976927|-9.6842404441051|-9.6842404441051|-9.6842404441051|-9.6842404441051|-9.6842404441051|-9.9758224041387|-10.149996531904|-10.149996531904|-10.149996531904|-10.149996531904|-10.149996531904|-10.284440584646|-10.801600213036|-11.080926176924|-11.080926176924|-11.458251155105|-11.641945958896|-11.697717852905|-11.924686691844|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312||10.728720410312|-11.885776085265|-11.885776085265|-11.929751814082|-12.043613209409|-12.166236416149|-12.19915174516|-12.318644011854|-12.318644011854|-12.370716056161|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.537835684619|11.486709346729|11.486709346729|11.486709346729|11.486709346729|11.286343510899|11.177048188617|11.110183028735|11.110183028735|10.971314090664|10.950264276025|10.950264276025|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-11.885823815573|-12.129249247698|-12.308054403892|-12.520060173263|-12.554810045922|-12.554810045922|-12.554810045922|-12.554810045922|-12.554810045922|-12.554810045922|-12.554810045922|||||||-12.554810045922|-12.554810045922|-12.554810045922|-12.554810045922|-12.554810045922|-12.572011257503|-12.732079511005|-12.732079511005|-12.732079511005|-12.732079511005|-12.877310334663|-13.183389740413|-13.183389740413|-13.183389740413|-13.183389740413|-13.215967503858|-13.215967503858|-13.215967503858|-13.215967503858|-13.259408570741|-13.485454454923|-13.646228500773|-13.646228500773|-13.646228500773|-13.646228500773|-13.899698889443|-13.994109855966|-14.170122185102|-14.379580593496|-14.612798711604|-14.612798711604|-14.612798711604|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.396298805795|13.342554109982|-14.840648052375|-14.840648052375
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.4552846031098|-4.5575385708178|-4.6733760456867|-4.83152888667|-4.8737277850471|-4.8737277850471|-4.8737277850471|-4.8737277850471|-4.8737277850471|-4.8761629305207|-4.8761629305207|-4.8761629305207||-4.8918475797798|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9416675332774|-4.9812972019766|-5.0625524731316|-5.1450581254604|-5.1487703933779|-5.1487703933779|-5.1487703933779|-5.1487703933779|-5.1487703933779|-5.1647448953063|-5.1841608347794|-5.3168453974084|-5.3631615685706|-5.3740681859392|-5.3825776776526|-5.3825776776526||||-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|||-5.4592696724981|-5.7347440784342|-6.0219376953848||-6.2301739927972|-6.2301739927972|5.0017312863332|5.0017312863332|5.0017312863332|5.0017312863332|4.4213683449407|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.2812729021979|3.8786365876675|3.510152009911|3.2040579625707|-4.0911729222965|-4.0911729222965|-4.0911729222965|||||||-4.0911729222965|-4.0911729222965|-4.3135253330548|-4.7300281944627|-4.9094757573202|-5.1738617835657|-5.3954021067769|-5.8382245800397|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.4610470713747|-6.6783852247808|-6.6882059473035|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301||-6.8237054823301|-6.8237054823301|-6.8835618494243|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9315734212991|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8390123109835|5.8390123109835|5.7594580629156|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|-6.1949232681842|-6.1949232681842|-6.1949232681842|-6.2199150306485|-6.2708827309282|-6.2708827309282|-6.3859807973075|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|||||||-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.5231137059928|-6.7912374362682|-6.9774858008197|-6.9944289006979|-7.1965879376498|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.278044265752|-7.3294937547103|-7.3944374119855|-7.4721527403833|-7.5272943821792|-7.5272943821792|-7.5272943821792|-7.57875854479|-7.57875854479|-7.7413983290584|-7.7998871212968|-7.8859856002605|-7.999428576129|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217
07395|100576|/equities/tianyi-science|SHANGHAICOMP||-30.381075379221|-30.381075379221|-30.381075379221|-30.381075379221|-30.794167043948|-30.794167043948|-31.384074213531|-32.044527056511|28.565209951978|28.565209951978|28.565209951978|28.565209951978|28.565209951978|28.565209951978|27.253025307277|-29.892147393162|-30.372941064763|-31.144933965391|-31.453500285789|-31.453500285789|-31.712776624543|-31.767437234804|-31.767437234804|-31.767437234804||-31.951597707454|-32.271422138517|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648||||29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|||29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|28.876882164409|28.520841095097|28.520841095097|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.119879170366|27.273394075451|27.273394075451|27.273394075451|27.273394075451|27.273394075451|27.273394075451|27.273394075451|||||||27.273394075451|24.229881568549|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.54784880172|-28.54784880172|-29.405943769998|-29.872714778656|-30.509410779|-30.509410779|-30.509410779|-30.509410779|-30.601568028133|-31.175632155384|27.629636124083|27.629636124083|27.629636124083|27.629636124083||27.629636124083|27.629636124083|27.629636124083|27.629636124083|27.629636124083|27.629636124083|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.92971440998|-32.37094230082|-32.37094230082|-32.995491657283|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.536960706463|-33.536960706463|-34.015511735005|-34.505013712824|-35.041126525601|-35.445139448069|-35.482148302218|-35.482148302218|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|||||||-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-36.03861003435|-37.161233324875|-38.85192520869|-39.080587089947|-39.080587089947|-39.250096308845|35.262906266268|35.262906266268|34.887673485076|34.762971997035|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||-3.8606845477404|-3.8606845477404|-3.8606845477404|-3.8796494513951|-3.9512771931183|-3.9558635913544|-3.9587318303841|-3.9587318303841|-3.9587318303841|-3.9587318303841|-3.9587318303841|-3.9587318303841|-3.9587318303841|-3.9587318303841|-3.9919241537272|-4.0576935465269|-4.1302151608393|-4.194277860491|-4.194277860491|-4.2030833477547|-4.2030833477547|-4.2030833477547|-4.2030833477547|-4.2030833477547||-4.2030833477547|-4.2989813878327|-4.5055349087483|-4.6028166982604|-4.9275740487789|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.4041410366458|4.2732106847738|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064||||-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-5.0000187513848|-5.0000187513848|-5.0000187513848|-5.0000187513848|4.5336081256126|4.5336081256126|4.5336081256126|4.5336081256126|4.5336081256126|4.5336081256126|||4.5336081256126|4.5323423533146|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.4527801892543|4.405311308678|4.337012567317|4.2244582067988|4.0943981951101|4.0185776867523|4.0185776867523|3.9373085143449|3.8120094010435|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.698196593503|-4.5410537584706|-4.5410537584706|-4.5410537584706|-4.5410537584706|-4.5410537584706|||||||-4.5410537584706|-4.6456153772587|-4.8384615207507|-5.2571793159726|-5.6107547637359|-5.6919498837144|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-6.1899941952761|-6.3761044908161|-6.4151160373285|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608||5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8607288387857|5.8607288387857|5.8011985179767|5.8011985179767|5.8011985179767|5.7802203625424|5.7296547676289|5.7296547676289|5.6885054669076|5.6800683762916|5.6800683762916|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-5.9800640069821|-6.0072932997653|-6.1119924429731|-6.1677694457192|-6.2564104814683|-6.4099005084738|-6.4685807470315|-6.4685807470315|-6.5423120396924|-6.7114579564545|-6.8627310998145|-6.8713678526551|||||||-7.0098531431259|-7.1220591008995|-7.3161768317592|6.133085806137|6.133085806137|6.133085806137|6.133085806137|6.133085806137|5.4400955383046|5.3639952015064|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3510599669322|5.3334085101758
07397|100410|/equities/dongan-auto|SHANGHAICOMP||-9.8437860912024|-9.8437860912024|-9.8437860912024|-9.8625405039985|-10.115599972959|-10.333444232141|8.9940347594595|8.9940347594595|8.9940347594595|8.9940347594595|8.9940347594595|8.9940347594595|8.9940347594595|8.4833973247265|-9.9979976941398|-9.9979976941398|-10.053054390111|-10.053054390111|-10.053054390111|-10.053054390111|-10.053054390111|-10.053054390111|-10.053054390111|-10.053054390111||-10.218949275721|-10.278277403237|-10.653641177682|-10.716823791429|-10.772631711164|-10.772631711164|-10.772631711164|-10.860409447193|-10.860409447193|-10.882676862611|-11.119085443167|-11.446206450626|-11.60078459334|-11.627538528174|-11.824616119854|-11.824616119854|-11.876795262752|-12.021439466938|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697||||-12.320626069697|-12.328551282599|-12.328551282599|-12.365371556579|-12.365371556579|-12.47819041709|-12.486322238489|-12.509145820478|-12.509145820478|-12.509145820478|-12.54238461161|-13.358204509422|-13.793627781693|-13.793627781693|-13.793627781693|-14.340697865821|-14.661108988717|||-14.661108988717|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.489686236299|11.489686236299|11.489686236299|11.489686236299|10.686873737879|9.5837483581652|9.1697207751925|8.7490682212643|8.7490682212643|8.7490682212643|8.7490682212643|8.6211348057849|8.6211348057849|8.6211348057849|8.6211348057849|8.6211348057849|8.6211348057849|8.4934833315857|7.83664828184|-10.828784088115|-10.828784088115|-10.828784088115|-10.828784088115|||||||-10.828784088115|-11.330315753067|-11.446462282698|-12.48051345035|-13.135015033843|-13.43946077996|-14.014401093385|-14.404724808069|-14.404724808069|-14.404724808069|-14.404724808069|-14.404724808069|-14.562471517294|-15.059413256876|-15.374903536099|-15.607272449262|-15.607272449262|-15.607272449262|-15.607272449262|-15.954124683225|-15.954124683225|-15.954124683225|-16.426249974397|-16.69861056344|-17.243456491015|-17.449396221926|-18.032106656819|-18.770118363466||-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.422218984091|13.949131428891|11.843479619747|11.715407590226|11.715407590226|10.481563599193|9.337292917662|8.1764360093332|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|7.8069226412275|7.8069226412275|7.8069226412275|6.5852575553268|6.5852575553268|6.5852575553268|6.507508279307|6.4333423789158|6.3948250540776|6.3463338300154|6.3463338300154|6.3463338300154|6.3463338300154|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|||||||6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.7304072797497|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7536120091926|-6.7536120091926|-6.8656799169659|-6.9163110622962|-6.9686788330695|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-5.0453773602795|-5.1243082533226|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1621185458514|-5.1621185458514||-5.1621185458514|-5.2345763750443|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.8923754488973|4.8691534772598|4.8691534772598|4.8691534772598|4.8691534772598|4.8691534772598||||4.8546146833326|4.7945720049436|-5.267256846068|-5.267256846068|-5.2736187930876|-5.2956874366131|-5.299273522679|-5.299273522679|-5.299273522679|-5.299273522679|-5.3591928040363|-5.4096589657308|-5.4296208854783|-5.4745786450824|-5.4978651230557|-5.5615169676391|-5.5733521417609|||-5.665983442524|-5.665983442524|-5.665983442524|-5.665983442524|-5.6894260027441|-5.7571400380171|-5.827933520745|-5.9599260430322|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.1063381896321|-6.1139361046352|-6.1139361046352|-6.1277068878322|-6.2591186657116|-6.3123538907552|-6.3953933380471|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|||||||-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.6729725934705|5.5311118179527|5.5311118179527|5.5311118179527|5.5311118179527|5.5311118179527|5.5311118179527|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.2871664693472|5.262057546053|5.262057546053|5.2549000588899|-5.9737560708904|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203||-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.062755041522|-6.1352835818597|-6.1444816229655|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621|5.5284638124603|5.5238485289831|5.4703475675165|5.4703475675165|5.4703475675165|5.3809416781067|5.3612263027741|5.3612263027741|5.3612263027741|5.3612263027741|5.3612263027741|5.3612263027741|5.3612263027741|-5.9469164624749|-5.9469164624749|-5.9469164624749|-5.9469164624749|-5.9469164624749|-5.9469164624749|-5.9469164624749|-5.9469164624749|-5.9604624393845|-6.0032917794546|-6.0058795938846|-6.0581992743144|-6.1985548467249|||||||-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.2086668109045|-6.249403394194|-6.249403394194|-6.2651546416356|-6.2651546416356|-6.2651546416356|-6.2651546416356|-6.3073939943395|-6.3465489970404|-6.4378322878102|-6.5709247631739|-6.7393608935355|-6.9265121759837|-7.0034954763076|-7.0034954763076|-7.0034954763076|-7.0034954763076|-7.0034954763076|-7.0077728139716|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|6.0132175810907|5.8680197009085|5.5639105382493|5.5532340807971|5.5063710525363|5.4759677598575|5.136075199721
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||2.7015952675488|2.6378835405406|2.5732040499643|-2.810884451977|-2.8339930023573|-2.8339930023573|-2.8355477215871|-2.8510747710059|-2.8510747710059|-2.8510747710059|-2.8510747710059|-2.8528460311069|-2.8528460311069|-2.8528460311069|-2.881495507467|-2.9138839332132|-2.9382043644089|-2.9579199824506|-2.9579199824506|-2.9579199824506|-2.9579199824506|-2.9579199824506|-2.9579199824506|-2.9579199824506||-2.9599111117448|-2.9821234585539|-3.0384240608764|-3.0384240608764|-3.0693599759818|-3.0987333389654|-3.1041481597042|-3.1107201822174|-3.1481113251802|-3.1481113251802|-3.1523459285229|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9642228606536|2.9413586063732|2.9242874167086|2.9201081679339|2.9201081679339||||2.8078977980079|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0296228962693|-3.0296228962693|-3.0296228962693|-3.0296228962693|-3.0484698963997|-3.0705222369164|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|||2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8342671279065|2.8342671279065|2.7752968474618|2.7207368504844|2.7207368504844|2.6863742814949|2.6843047259572|2.6060260880127|2.6060260880127|2.6060260880127|2.6060260880127|2.6060260880127|2.6060260880127|2.5874282043734|2.5874282043734|2.5874282043734|2.5874282043734|-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|||||||-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-3.0732702406137|-3.1358558504547|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.2833115944271|-3.3605081707612|-3.3605081707612|-3.4638979336041|-3.4776643802079|-3.4857382166554|-3.4863758206555|-3.504862030368|-3.5398466940511|-3.5453852410436|-3.5498725170692|-3.5769881921971|-3.5769881921971|-3.5769881921971|-3.5769881921971||-3.5769881921971|-3.6066536724528|-3.6079484687867|-3.6216093419462|-3.6256769893864|-3.6568632388887|-3.6576257706546|-3.7306953007273|-3.7341059108898|-3.7928954252849|-3.8104393757328|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5318263409216|3.5120292104703|3.4333658392144|3.4026285867904|3.4001430517009|3.3734921488024|3.3600806304156|3.3600806304156|3.3600806304156|3.3600806304156|3.3600806304156|3.3600806304156|3.3600806304156|3.3600806304156|3.3520648035022|3.3520648035022|3.3520648035022|3.3520648035022|3.3520648035022|3.3520648035022|3.3345165156228|3.1861295327989|-3.5310180892973|-3.5310180892973|-3.5310180892973|-3.5310180892973|-3.5594645463127|3.3051300790474|3.3051300790474|3.3051300790474|3.3051300790474|3.2918111909943|3.2581235556158|3.2385771810976|3.2385771810976|3.2385771810976|||||||3.2385771810976|3.2161968615284|3.1821208323069|3.1821208323069|3.1821208323069|3.1821208323069|3.1821208323069|3.1821208323069|3.1490999490915|3.1490999490915|3.128703777547|3.128703777547|3.0925821671551|-3.3430950023574|-3.3430950023574|-3.381216642795|-3.4252406861363|-3.4501454671143|-3.4501454671143|-3.4501454671143|-3.4501454671143|-3.4501454671143|-3.4501454671143|-3.4501454671143|-3.4501454671143|3.2113809951689|3.2113809951689|3.2113809951689|3.2113809951689|3.2113809951689|3.2113809951689|3.2113809951689|3.1954231933914|3.1850608282895|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533|-3.3957802310533
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||1.5589242738554|1.5589242738554|1.5589242738554|1.5589242738554|1.5589242738554|1.5449158860653|-1.8414044036041|-1.8414044036041|-1.8414044036041|-1.8414044036041|-1.8414044036041|-1.8414044036041|-1.8414044036041|-1.9182271575012|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173|-1.9952642829173||-1.9952642829173|-2.0491826104845|-2.0879806399043|-2.1194229655459|-2.2221366291791|-2.2812629281978|-2.3202921284018|-2.4325467627112|-2.5094964946712|-2.5537424250087|-2.5537424250087|-2.5537424250087|-2.5537424250087|-2.6797137705971|-2.7114986760118|-2.7114986760118|-2.7114986760118|-2.7114986760118|-2.7114986760118|-2.7544430342756|-2.8710477581115|-3.0156085480685|-3.1684540366061|-3.3311848411139|-3.3311848411139|||||-3.3311848411139|-3.3311848411139|-3.3311848411139|-3.3311848411139|-3.3311848411139|-3.4407610373559|-3.5563458111145|-3.5563458111145|-3.5563458111145|-3.570384359609|-3.9382048583151|-4.2557831181554|-4.3519811645115|-4.6188679685156|-4.7475624751054|-4.7475624751054|||-4.7475624751054|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.5437006462636|3.0691116771237|3.0047206727517|3.0047206727517|3.0047206727517|3.0047206727517|2.8491340045413|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.6824451648393|2.4699391615831|2.4060433719382|-3.1221126356701|-3.1221126356701|-3.1221126356701|||||||-3.1221126356701|-3.2945696688339|-3.469521798099|-3.8511353216844|-4.0345948628007|-4.0351053930454|-4.2551171224572|-4.3981131900087|-4.3981131900087|-4.3981131900087|-4.3981131900087|-4.3981131900087|-4.4067924937424|-4.6025473365979|-4.7289413886817|-4.7321569607822|-4.9151322780529|-4.9151322780529|-5.1045914688021|-5.5476437309532|-5.5476437309532|-5.5607153021791|-5.6496836436566|-5.6857595987647|-5.7891772132813|-5.8313078462745|-5.8786755468741|-5.9409678894653||-5.9409678894653|-5.9409678894653|-5.9644088169352|-6.0848986462769|-6.1898873730961|-6.3182080503375|-6.3885644802419|-6.5739605304232|-6.734400815062|-6.8943343364445|-7.0214824106127|-7.2483139728871|-7.4147998445274|-7.4147998445274|-7.4147998445274|-7.7781106755735|5.942680750364|5.942680750364|5.942680750364|5.6767666139646|5.6767666139646|4.8308516915687|4.7709461247532|4.6127180562647|4.5641313643623|4.495645054981|4.495645054981|4.495645054981|4.495645054981|4.4284944631489|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|4.3734551083686|||||||-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.7268140749406|-4.8531269713983|4.4225594294972|4.4225594294972|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5405225399802|-4.5505808330984|-4.5912007995679|-4.630223321499|-4.642699944877|-4.642699944877|-4.642699944877|-4.64300003306|-4.7072223585616|-4.7096914628888|-4.7596569701196|-4.8157296891743|-4.9052552377443|-4.9963947308571|-5.0482161853613|-5.0919070347483|-5.1493410914402|-5.2614898780166|-5.3916556414828|-5.6501730610778|4.8692309942449
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||-15.503523768835|-15.503523768835|-15.503523768835|-15.503523768835|-15.503523768835|-15.503523768835|-15.996693017143|-16.133548182534|-16.248386403242|-16.77667617273|-16.77667617273|-16.77667617273|-16.77667617273|-16.77667617273|-17.210195641514|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379||-17.339508437379|-17.465564673988|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|13.671823104521||||-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-17.035961154133|-17.907734079527|-18.646708671163|15.7823227914|15.7823227914|15.7823227914|15.7823227914|||15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.686469293504|15.509411415424|15.143790334425|14.318656172975|14.285439615172|14.285439615172|13.711043283588|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|12.90097272636|11.861637250599|-15.635157187043|-15.635157187043|-15.635157187043|-15.635157187043|||||||-15.635157187043|-15.635157187043|-15.878508019511|-17.402231137029|-18.651367841022|-19.007631180305|-20.038478080453|-20.612989032649|-20.612989032649|-20.612989032649|-20.612989032649|-20.612989032649|-21.048321605152|-21.971467733853|-22.722742028229|-23.110823996854|-23.730360013458|-24.12428779758|-24.365876305512|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776||-24.479486033776|-24.479486033776|-24.479486033776|-24.641650250067|-24.97683887405|-24.97683887405|-24.97683887405|-25.09646801795|-25.09646801795|-25.173853289699|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.262862487009|23.004291741242|22.636434149069|22.346816968583|22.346816968583|22.346816968583|22.20424085156|22.013600619809|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|||||||21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.760445113818|21.74271667869|21.413574095911|21.279527421733|21.052252394115|-23.471120131864|-23.471120131864|-23.471120131864|-23.471120131864|-23.471120131864|-23.471120131864|-23.471120131864|-23.471120131864|-23.680998832348|-23.680998832348|-23.680998832348|-23.680998832348|-23.680998832348|-23.680998832348|-23.680998832348|-23.837776641452|-23.973641479903|-24.200156411521|-24.219391739653|-24.219391739653|-24.251546025593|-24.418383837098|-24.570982244671|-24.733312795626|-24.823534586384|-24.823534586384|-25.346704909486|23.44405325008
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||-8.7597808258374|-8.7597808258374|-8.7597808258374|-8.7597808258374|-8.7597808258374|-8.7597808258374|-8.9519784866262|-9.0291389393053|-9.0291389393053|-9.0291389393053|-9.0291389393053|-9.0291389393053|-9.0291389393053|-9.0291389393053|-9.0291389393053|-9.2429319937187|-9.3838128071314|-9.4362726064112|-9.4362726064112|-9.4362726064112|-9.4362726064112|-9.4362726064112|-9.4362726064112|-9.4362726064112||-9.4362726064112|-9.4603027073968|-9.7642244463087|-9.9596941873896|-10.189660540937|-10.338840144797|-10.338840144797|-10.488155729157|-10.620728632457|-10.681920471729|-10.765467368829|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419||||-10.795273910419|-10.795273910419|-10.795273910419|-10.9386374536|-10.952930457375|-11.05547852757|-11.080574920312|-11.080574920312|-11.080574920312|-11.080574920312|-11.310083206644|-12.357870322853|-12.575395521301|-12.575395521301|-12.842105742712|-12.879821749405|-12.879821749405|||-13.037024519925|-13.217502507005|-13.217502507005|-13.217502507005|-13.291669378053|-13.390743318941|-13.730825918411|-14.339806893904|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.524188867584|||||||10.373812234635|-13.957011796781|-13.957011796781|-13.957011796781|-13.957011796781|-13.957011796781|-13.957011796781|-15.103902023974|-15.913224504991|-17.336361035819|14.944599565406|14.902332712698|14.038188577052|14.038188577052|12.6435429524|11.361714357647|10.181904468838|9.0932272384603||||||||||||-9.6431134720841|-9.6431134720841|-9.7201264191777|-9.7895845096542|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.9391327612962|-10.038480466534|-10.269870769407|-10.269870769407|-10.269870769407|-10.281386058062|-10.281386058062|-10.281386058062|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.341921357033|-10.381579853559|-10.417310583883|-10.484789226114|-10.571432693865|-10.77270317968|-10.779553698048|-10.779553698048|-10.779553698048|-10.779553698048|-10.813184984653|-10.813184984653|-10.813184984653|-10.813184984653|-10.813184984653|-10.813184984653|-10.813184984653|-10.813184984653|8.2902647966598|8.2902647966598|7.9579514402869|7.9579514402869|7.9579514402869|7.9579514402869|7.9579514402869|7.9579514402869|7.9579514402869|7.9579514402869|||||||7.9579514402869|7.9579514402869|7.9579514402869|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.7833387290622|7.6912883438889|7.6912883438889|7.6912883438889|7.6825425004765|7.625046926053|7.4822591427526|7.4822591427526|7.4822591427526|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3646578970049|7.3196396168483|7.3196396168483
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||-7.4171095452803|-7.4171095452803|-7.4171095452803|-7.4412329287549|-7.6124810213535|-7.7772010426487|-8.0074455849291|-8.0196370460026|-8.0196370460026|-8.0196370460026|-8.0196370460026|-8.0196370460026|-8.0196370460026|-8.1057077886255|-8.1257863311405|-8.2349807244208|-8.2349807244208|-8.2349807244208|-8.2349807244208|-8.2872370389462|-8.2872370389462|-8.2872370389462|-8.3069594057696|-8.3069594057696||-8.3991475292068|-8.3991475292068|-8.5468303040245|-8.66425586581|-8.7241735815976|-8.910747991665|-8.9380533283108|-9.0033929154998|-9.0771033284538|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503||||-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.2547376635088|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.5811502337456|-9.8067899898247|-9.8067899898247|-9.9069891191805|-9.9610985889793|-10.023997957481|||-10.052775788057|-10.095306952516|-10.132563414088|-10.170070557585|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|||||||-10.174265552454|-10.174265552454|-10.380850660462|-10.432056068998|-10.889451827067|-10.889451827067|-11.397168995559|-11.867410582105|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.8860230964897|9.8860230964897|9.8860230964897|9.5284738437435|9.5284738437435|9.5284738437435||9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.4649715308901|9.3926185595838|-10.468064605005|-10.468064605005|-10.468064605005|-10.468064605005|-10.468064605005|-10.624516181159|-10.671069256082|-10.671069256082|-10.817298535522|-10.841998396114|-10.889442666588|-11.059936664963|-11.098010349773|-11.098010349773|-11.098010349773|-11.098010349773|-11.098010349773|-11.098010349773|-11.098010349773|-11.098010349773|-11.098010349773|-11.173573996989|-11.173573996989|-11.173573996989|-11.242135972679|-11.242135972679|-11.242135972679|-11.242135972679|-11.242135972679|-11.242135972679|-11.242135972679|-11.242135972679|-11.346262316902|-11.575847472306|-11.81760786811|-11.82289784528|-11.895442094816|-11.952397752708|-11.952397752708|-11.993775342245|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|||||||11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.085527913356|11.042253671514|10.989170483337|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.733890115487|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.665175276994|10.58186142312|10.56393659416
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||-18.436187749101|-18.436187749101|-18.436187749101|-18.436187749101|-18.436187749101|-18.809652228039|-19.274058760185|-19.689509538566|-19.857110086972|-19.857110086972|-20.210678489003|-20.462420789173|-20.616578463902|-20.730527877059|-20.730527877059|-21.120587665998|-21.901208382142|-22.306898626235|-22.403927924575|-22.403927924575|-22.403927924575|-22.690476764508|-23.245529030504|-23.471143774128||-23.960715351211|-24.148017099286|-24.344192360852|-24.344192360852|-24.344192360852|22.345069097318|22.345069097318|22.345069097318|22.345069097318|22.345069097318|22.345069097318|22.345069097318|22.345069097318|22.345069097318|22.228966791142|21.454962605358|20.782180753153|20.562422609772|20.561581347216|20.262725156413|20.262725156413|20.262725156413|20.262725156413|20.096636223041|20.096636223041||||19.566262800653|19.114181288038|17.658535383316|-19.632182184772|-19.632182184772|-19.632182184772|-19.632182184772|-19.632182184772|-19.645532957218|-19.645532957218|-19.706667807319|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|||17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.706835386505|17.706835386505|17.626483410983|17.422759235335|17.240843866084|16.725937523018|16.700406016725|16.700406016725|16.700406016725|16.700406016725|16.617673173898|16.559080405758|16.432198766482|16.432198766482|16.409109490461|16.330320185285|16.330320185285|16.055912037537|15.610457654182|-18.678177636341|-18.678177636341|||||||-18.678177636341|-18.678177636341|-18.678177636341|-18.678177636341|-19.44130928591|-19.846454647681|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.591970341893|-21.163299977218|-21.218210228475|-21.218210228475|-21.790233727066|-22.177481355235|-22.288313218802|-22.344965081692|-22.344965081692|-22.344965081692|-22.344965081692|-22.583294132551|20.910603240371|20.910603240371|20.910603240371|20.910603240371||20.910603240371|-22.531971597819|-22.531971597819|-22.853856881623|-23.029841034682|-23.05789028307|-23.05789028307|-23.098211565506|-23.147484085309|-23.147484085309|-23.397760043925|-23.592143437018|-23.592143437018|-23.592143437018|-23.592143437018|-23.648293928793|-23.648293928793|-23.648293928793|-23.648293928793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.228430947768|21.974366939848|-23.387098796819|-23.387098796819|-23.387098796819|-23.387098796819|-23.434554638305|-23.483949623548|-23.839944585653|-23.991535968364|-23.991535968364|-24.083372984529|-24.535414706999|-24.573845665315|-24.573845665315|-24.641970495946|-24.641970495946|||||||-25.068856509269|-25.307062978812|-25.508958996741|-25.761063270892|-25.761063270892|-25.761063270892|-26.105069669447|-26.42729974716|-26.468112055119|-26.605123696124|-26.75624898782|-26.778594102208|-26.778594102208|-26.778594102208|-26.778594102208|-26.778594102208|-26.778594102208|-26.778594102208|-26.778594102208|-26.778594102208|-26.89288244175|-27.513202560468|-27.751773358105|-27.751773358105|-27.751773358105|-27.803177116238|-27.803177116238|-27.962418924795|-28.1354653957|-28.305389466417|-28.305389466417|-28.317530333931|-28.317530333931|-28.317530333931|25.815218695587|25.815218695587|25.815218695587|25.815218695587|25.815218695587|25.815218695587|25.815218695587|25.815218695587|25.815218695587|25.815218695587|24.727244611368
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||-4.1439747813342|-4.1439747813342|-4.1439747813342|-4.1439747813342|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1873324192401|-4.2598138955828|-4.3114249976078|-4.3114249976078|-4.3114249976078|-4.3276943930431|-4.3813270207295|-4.4043272380307|-4.4043272380307|-4.4043272380307||-4.4043272380307|-4.4159192381385|-4.5237990549409|-4.6186654491782|-4.729628475017|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.0870662992982|3.7272956973742||||-4.4329331110399|-4.4329331110399|-4.4329331110399|-4.4329331110399|-4.4329331110399|-4.4509348003622|-4.4509348003622|-4.4509348003622|-4.4509348003622|-4.4509348003622|-4.5360385674631|4.0435318870587|4.0435318870587|4.0435318870587|4.0435318870587|4.0435318870587|4.0435318870587|||4.0435318870587|3.9922576925537|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.804460055641|3.7916224610051|3.7168026380231|3.6208919477121|3.5779529191407|3.5779529191407|3.5516144542068|3.4740160337388|3.4263777471986|3.4263777471986|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.3394763946798|3.1894181702166|-3.9423937155128|-3.9423937155128|-3.9423937155128|-3.9423937155128|||||||-3.9423937155128|-3.9423937155128|-4.0148819633458|-4.2670909903815|-4.4751010628068|-4.6001123290949|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-5.0145545991874|-5.2000606360939|-5.2406228717728|-5.4351366820781|-5.5190407239561|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.8451194799366|4.7499266022559||4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7126153789425|4.7126153789425|4.7126153789425|4.7031893211333|4.7031893211333|4.7031893211333|4.6915590576263|4.6915590576263|4.6915590576263|4.6915590576263|4.6745099813774|4.6266778609306|4.5890466339243|4.5890466339243|4.5744960448093|4.547218073402|4.5157976029031|4.5100589384405|4.5100589384405|4.508954563601|4.4888383976432|4.4209315900243|4.3560350078384|4.3411499546678|4.3301666099398|-4.678065625904|-4.678065625904|-4.734517592057|-4.7816861932636|-4.8513180751669|-4.8952075575442|-4.8952075575442|-4.9102308854627|-4.9258120970779|-4.9386801142221|-4.9654702728631|-4.9654702728631|||||||-4.9654702728631|-4.9654702728631|-4.9654702728631|-5.0305226981244|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0921340489275|-5.102371138984|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.2215510425306|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9266195273908|4.8917997387285|4.8488267590523
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||-22.437114382151|-22.437114382151|-22.437114382151|-22.437114382151|-22.52901506464|-22.569461505064|-22.72495774919|-22.932907306512|-22.932907306512|-22.932907306512|-22.932907306512|-22.932907306512|-23.254341455918|-23.457601066675|-23.739557262092|-23.805064196751|-24.152848344562|-24.535942931437|-24.780813026526|-24.780813026526|-24.780813026526|-24.982015080031|-25.054461314475|-25.1766234793||-25.452915447479|-25.558239479336|-25.878043832021|-27.059745128307|-27.059745128307|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696||||25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|24.89899979836|24.534609684159|24.534609684159|24.534609684159|24.345677570954|23.982419760641|23.713947337343|23.713947337343|23.713947337343|23.713947337343|||23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.489386392383|23.200984558296|22.700538194656|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|||||||22.568896877124|21.56321749351|21.211908389701|21.135453596792|20.989393224409|20.913770134902|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.637905166015|20.339339624362|20.264266211144|19.908629212503|19.800021402598|19.800021402598|19.800021402598|19.800021402598|19.800021402598|19.800021402598|19.800021402598||19.728913563888|-21.173973514825|-21.173973514825|-21.173973514825|-21.173973514825|-21.173973514825|-21.173973514825|-21.386636259589|-21.45404137774|-21.669490593491|-21.874987992775|-21.901099427024|-22.22353770251|-22.22353770251|-22.22353770251|-22.379614429647|-22.379614429647|-22.880683560034|-23.126870414571|-23.24874387511|-23.664160471585|-23.806884204195|-23.806884204195|-23.806884204195|-23.806884204195|-23.959315205996|-23.995351051164|-24.438166643593|-24.674126180892|-24.674126180892|-24.674126180892|-24.92347360638|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.44307822178|23.263332276168|-25.134673951503|-25.134673951503|-25.134673951503|-25.179080934918|-25.44539004817|-25.44539004817|-25.44539004817|-25.44539004817|-25.44539004817|-25.540988196426|-25.918320803171|-25.986356391601|-25.986356391601|-25.986356391601|||||||-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-25.986356391601|-26.458729997931|-26.852673519339|-26.852673519339|-26.852673519339|-26.852673519339|-26.852673519339|-26.852673519339|-26.852673519339|-26.852673519339|-27.210281070067|25.027148779077|25.027148779077|25.027148779077|25.027148779077|25.027148779077|25.027148779077|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.826662684223|24.655735493525|-26.281277975605
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||-11.745132532813|-11.745132532813|-11.745132532813|-11.745132532813|-11.901258193892|-12.041398166994|-12.31099777683|-12.54499759127|-12.644750411733|-12.644750411733|-12.712908977792|-12.712908977792|-12.712908977792|-12.712908977792|-12.793787738267|-13.07809752511|-13.252906751335|-13.252906751335|-13.252906751335|-13.252906751335|-13.380451625917|-13.495713292885|-13.495713292885|-13.495713292885||-13.495713292885|-13.554126222187|-14.011250980754|-14.21574877853|-14.21574877853|-14.21574877853|-14.21574877853|-14.21574877853|-14.21574877853|-14.258609815381|-14.376788717666|-14.694765362649|-14.829895307877|-14.829895307877|-15.094588867253|-15.094588867253|-15.094588867253|-15.094588867253|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101||||-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-16.313824318804|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|||13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.184621501471|12.989579439721|12.591198974805|12.190776884508|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.545167487601|10.677963302907|-12.96426440787|-12.96426440787|-12.96426440787|-12.96426440787|||||||-12.96426440787|-12.96426440787|-12.976405001478|-14.001005544482|-15.121117104224|-15.281240928097|-15.987490481716|-16.571655664821|-16.690372358219|-16.690372358219|-16.690372358219|-16.690372358219|-16.690372358219|-17.436525012008|-17.836694347584|-17.95799362629|-18.436103105207|-18.536226537117|-18.742473048511|-19.013838876998|-19.013838876998|-19.013838876998|-19.330377064055|-19.383751933118|-19.714508688916|-19.714508688916|-19.895550226062|-19.895550226062||-19.895550226062|-19.895550226062|-19.916722481879|-20.038715687206|-20.038715687206|-20.038715687206|-20.038715687206|-20.038715687206|-20.22301731155|-20.566685359187|-20.719651293431|-21.077945470451|-21.371050145492|-21.48172238388|-21.701358297559|-22.161509808669|-22.76167764572|-23.512975267875|-23.829973066634|-24.456818508006|-24.456818508006|-24.785354215676|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.31442961166|-25.736033486765|-26.203550191544|-26.203550191544|-26.203550191544|-26.203550191544|-26.203550191544|-26.203550191544|-27.614500200111|-28.16722155871|-29.39024651119|22.636609153138|22.636609153138|19.636787074789|18.330319239017|17.857059738819|17.857059738819|17.857059738819|17.857059738819|17.857059738819|17.857059738819|16.475066050097|15.490072948187|15.407303631802|15.165190029168|15.165190029168|14.279655986388|||||||13.925292706757|13.925292706757|13.925292706757|13.925292706757|-16.061181104457|-16.061181104457|-16.061181104457|-16.061181104457|-16.061181104457|-16.061181104457|-16.117423415489|-16.256596815431|-16.256596815431|-16.256596815431|-16.256596815431|-16.659552375303|-16.732493449264|-16.732493449264|-16.732493449264|-16.732493449264|-16.732493449264|-16.732493449264|-16.732493449264|-16.732493449264|-16.732493449264|-16.807214526129|-16.840758716855|-16.840758716855|-16.842794601169|-16.842794601169|-16.842794601169|-16.842794601169|-16.887771408311|-16.887771408311|-17.159745896913|-17.322495421941|-17.624439408575|-18.137710229329|-18.276899911487|-18.278560535714|-18.278560535714|-18.278560535714|-18.278560535714|-18.278560535714|-18.278560535714
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||-6.1500408032355|-6.1500408032355|-6.1500408032355|-6.1500408032355|-6.2144898417722|-6.2310998443245|-6.3601109190648|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3789760495536|-6.5427511958406|-6.7025013265925|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665||-6.7231882977665|-6.7485424863167|-6.9383803326628|-7.0759782745597|-7.3399759347966|-7.3581805356405|-7.3581805356405|-7.3640894766276|-7.4350993495986|-7.4817770169626|-7.6597522018629|-7.8430579236567|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.74569982997|6.4777455295949|6.4777455295949|6.4777455295949||||6.4777455295949|6.4777455295949|-8.0960619402287|-8.0960619402287|-8.0960619402287|-8.0960619402287|-8.0960619402287|-8.2439576732183|-8.2482193030281|-8.2482193030281|-8.2741326797188|-8.8601476338375|-8.9872895737007|-8.9872895737007|-8.9872895737007|-8.9872895737007|-9.1280993642095|||-9.4767771232662|-9.7375301242468|-9.7458613317667|-9.7458613317667|-9.7458613317667|-9.7458613317667|-9.83206846112|-10.445075637698|8.6443180034471|8.6443180034471|8.6443180034471|8.6443180034471|8.6443180034471|7.4042419272344|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|5.714841583311|4.9637127749781|4.5325875609582|-5.9671737749397|-5.9671737749397|||||||-5.9671737749397|-5.9671737749397|-5.9671737749397|-6.1663039347661|-6.5036712113501|-6.6074123055274|-7.0060136484365|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.2552586612644|-7.5213986566268|-7.5932206501124|-7.8269120178353|-8.057679993326|-8.3135331542564|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.0774195983689||-7.8147909461372|-7.8147909461372|-7.8375456398188|-7.9272729098199|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1086058686128|6.8728954869234|6.8344034406804|6.8344034406804|6.8344034406804|6.8344034406804|6.8344034406804|6.7204506396787|6.7204506396787|6.7204506396787|6.6632785796608|6.6041985087357|6.5627963608296|6.5627963608296|6.5627963608296|6.5619958844219|6.5433287053676|6.4042540556161|-7.0413570979937|-7.0413570979937|-7.0413570979937|-7.0413570979937|-7.0413570979937|-7.0413570979937|-7.0413570979937|-7.0413570979937|-7.0598411935021|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|6.5398687984177|||||||6.5398687984177|6.3531876300914|6.2113194173291|6.1586881153798|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|6.1485352181663|-6.7018702688798|-6.7018702688798|-6.7018702688798|-6.7018702688798|-6.7018702688798|-6.7018702688798|-6.7018702688798|-6.7018702688798|-6.815411375958|-6.8699013910892|-6.8926683225237|-6.930149835209|-6.930149835209|-6.930149835209|-6.930149835209|-6.9655552070572|-6.9655552070572|-7.0467281519521|-7.0852533114341|-7.1308371504576|-7.2203747387761|6.7213943518747|6.7213943518747|6.7213943518747|6.7213943518747|6.7213943518747|6.7213943518747|6.7213943518747
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||-11.215315813625|-11.215315813625|-11.215315813625|-11.215315813625|-11.408128361795|-11.435698620582|-11.688553880877|-11.778555564528|-11.778555564528|-11.778555564528|-11.778555564528|-11.778555564528|-11.778555564528|-11.778555564528|-11.851728258801|-12.06025400236|-12.305282169743|-12.339595793826|-12.339595793826|-12.339595793826|-12.339595793826|-12.339595793826|-12.339595793826|-12.339595793826||-12.357279217222|-12.357279217222|-12.618087993704|-13.019202645454|-13.019202645454|-13.019202645454|-13.019202645454|-13.019202645454|-13.165990986247|-13.165990986247|-13.216843291551|-13.216843291551|-13.216843291551|-13.216843291551|-13.216843291551|-13.216843291551|-13.216843291551|-13.216843291551|-13.216843291551|-13.290937128365|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603||||-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-14.313148984958|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|||12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|11.913405671444|11.888463750697|11.888463750697|11.166625993359|11.106251682295|10.746083479091|10.746083479091|10.746083479091|10.746083479091|10.746083479091|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.002836009163|-12.459615253557|-12.459615253557|-12.459615253557|-12.459615253557|-12.459615253557|||||||-12.459615253557|-12.459615253557|-12.474572313218|-13.104524917501|-13.80224945269|-13.883055286518|-14.42006109038|-15.11395711677|-15.844397330469|-16.322108030524|-16.391230636401|-16.533590058003|-16.711766591242|-18.424185186151|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079||14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|13.174417889594|13.174417889594|13.174417889594|13.174417889594|13.121943447399|13.121943447399|13.121943447399|13.121943447399|13.121943447399|13.121943447399|13.121943447399|13.121943447399|13.089504095818|13.089504095818|13.089504095818|13.053893509733|13.034420848953|13.034420848953|13.034420848953|13.034420848953|13.034420848953|13.034420848953|12.80657898173|12.757865706917|12.736517473322|12.566130263124|12.519589749214|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|-13.491586915484|12.090007481008|12.090007481008|12.090007481008|12.090007481008|12.090007481008|12.090007481008|12.090007481008|12.090007481008|12.090007481008|12.090007481008|||||||12.090007481008|12.090007481008|11.73667450418|-13.174467426185|-13.174467426185|-13.174467426185|12.159718122194|12.159718122194|12.159718122194|12.159718122194|12.159718122194|12.159718122194|12.159718122194|12.159718122194|12.143612631649|12.143612631649|12.143612631649|12.083458909823|11.981620693023|-13.004595034003|-13.004595034003|-13.004595034003|-13.004595034003|-13.004595034003|-13.004595034003|-13.05954948253|-13.121378609975|-13.121378609975|-13.121378609975|-13.121378609975|-13.121378609975|-13.121378609975|-13.256578830828|-13.256578830828|-13.33564292496|-13.3590476944|-13.468386645002|-13.602651749367|-13.735167938597|-13.744075834892|-13.890639954299|-13.964678706321|-13.964678706321|-14.114087305238|-14.270952742838
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.116097644757|-13.190038326442|-13.190038326442|-13.190038326442|-13.394487198922|-13.49498548412|-13.517206032008|-13.591895932324|-13.620899457674|-13.620899457674|-13.620899457674|-13.620899457674|-13.620899457674||-13.620899457674|-13.620899457674|-13.620899457674|-13.620899457674|-13.620899457674|-13.677283622282|-13.677283622282|-13.679371034447|-13.679371034447|-13.679371034447|-13.679371034447|12.994231793262|12.994231793262|12.994231793262|12.994231793262|12.994231793262|12.994231793262|12.994231793262|12.994231793262|12.952200008735|12.952200008735|12.841332993359|12.713148365915|12.678498120772|12.543331141457||||12.392035161108|12.332033563419|12.332033563419|12.332033563419|12.332033563419|12.332033563419|12.332033563419|12.184481913032|12.129267928616|12.129267928616|12.129267928616|12.086964604607|12.085666522978|12.085666522978|12.085666522978|12.085666522978|12.085666522978|||11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.802000020283|11.780555166953|11.673395172482|11.636501772585|11.636501772585|11.636501772585|11.628335457579|11.543313166099|11.543313166099|11.543313166099|11.529237107654|11.504707685466|11.498092359777|11.498092359777|11.498092359777|11.498092359777|11.365102496938|11.347336362022|11.330928879995|11.32436538407|11.272073117327|11.250093167144|11.250093167144|||||||11.250093167144|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|-11.738514323944|-11.738514323944|-11.738514323944|-11.881126664208|-11.996452682458|-11.996452682458|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768||-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768|-12.310853917633|-12.310853917633|-12.310853917633|-12.4594488527|-12.4594488527|-12.534943570209|-12.643270269051|-12.64997160555|-12.64997160555|-12.64997160555|-12.64997160555|-12.794413170561|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.930635289312|-12.930635289312|-12.930635289312|-12.930705525213|-12.938155810242|-12.938155810242|-12.938155810242|-12.938155810242|-12.938155810242|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.157206647334|-13.159673815235|-13.452971119863|-13.518768797241|-13.518768797241|-13.518768797241|-13.518768797241|-13.586965359938|-13.588850486822|-13.614012521661|-13.614012521661|||||||-13.703347623521|-13.803163939244|-13.857404847417|-13.886672962195|-13.886672962195|-13.938524763326|-14.00663545659|-14.00663545659|-14.033484067419|-14.076046519355|-14.076046519355|-14.076046519355|-14.076046519355|-14.076046519355|-14.076046519355|-14.232273901918|-14.279593707297|-14.279593707297|-14.279593707297|-14.279593707297|-14.302881824942|-14.484883158472|-14.484883158472|-14.484883158472|-14.484883158472|-14.484883158472|-14.484883158472|-14.516536493066|-14.645596048306|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.55970824157
07411|100422|/equities/interchina-wat|SHANGHAICOMP||-1.5609308073012|-1.5609308073012|-1.5609308073012|-1.5882564130854|-1.6319515775124|-1.6398206384737|-1.6398206384737|-1.6398206384737|-1.6398206384737|-1.6398206384737|-1.6425785126244|-1.6481255374048|-1.6481255374048|-1.6481255374048|-1.7234727565551|-1.7733031250927|-1.8258922936622|-1.8806077921468|-1.8806077921468|-1.8817864616798|-1.9280961111836|-1.9345512142504|-2.0017235533755|-2.0069151406333||-2.0082390247501|-2.166376643569|-2.243751796518|-2.257502128056|-2.3001877527807|-2.3001877527807|-2.3102086099623|-2.3274540010026|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337||||-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3396766561603|-2.3696407629754|-2.3738761372398|-2.3738761372398|-2.3738761372398|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|||-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|||||||-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.5407481489854|-2.5713869530047|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.6815847909522|-2.7139935787901|-2.7139935787901|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7341874288604|-2.739652718337|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134||2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.58808512005|2.5812483991178|2.5812483991178|2.5812483991178|2.5627823372108|2.5627823372108|2.5627823372108|2.5627823372108|2.5627823372108|2.5627823372108|2.5497581450389|2.539560488034|2.539560488034|2.539560488034|2.539560488034|2.539560488034|2.5295116406555|2.5150143356818|-2.7354761808868|-2.7354761808868|-2.7354761808868|-2.7460846602647|-2.7712052994005|-2.7852280330914|-2.825808943671|-2.8508988104065|-2.8915542057046|-2.9145046661175|-2.9233385269152|-2.9614872341142|-2.9883191458368|||||||-2.9976780022103|-2.9976780022103|-3.022420005105|-3.0599111098957|-3.0799012469927|-3.0858522034535|-3.0858522034535|-3.0858522034535|-3.0858522034535|-3.0858522034535|-3.1215025690804|-3.1361138983579|-3.1451264933316|-3.1512514833574|-3.156390574681|-3.1971007619822|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.6829750431931|2.6221946095268|2.5967678652913
07412|101054|/equities/htdc|SHANGHAICOMP||-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.1933970794668|-3.2848855770948|-3.3182061951826|-3.3535625583011|-3.3860030902852|-3.3860030902852|-3.3922255981222|-3.4152505914651|-3.4546233817169|-3.4546233817169|-3.4546233817169||-3.4721892493533|-3.4721892493533|-3.5502102791785|-3.5663447710672|-3.6253830561813|-3.6720922798775|-3.7001025512111|-3.7540029501795|-3.8111142953104|-3.879015904871|-3.9056369789924|-3.9056369789924|3.4706575351347|3.4706575351347|3.4706575351347|3.4706575351347|3.4706575351347|3.4706575351347|3.4706575351347|3.4568899045558|3.4568899045558|3.4568899045558|3.4568899045558|3.3948777660365|3.3526420311393||||-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7227131930555|-3.7709201671843|-3.7709201671843|-3.7709201671843|-3.7709201671843|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|||-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|||||||-3.8483759490921|-3.8483759490921|-3.874306728252|-4.0553406894298|-4.2581563856968|-4.3546182476556|-4.6406869980004|-4.8340966538485|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.8432469153609|3.8432469153609|3.8432469153609|3.8389267873371|3.8389267873371|3.8389267873371||3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.826184622196|3.826184622196|3.826184622196|3.826184622196|3.826184622196|3.826184622196|3.826184622196|3.826184622196|3.826184622196|3.6090939881047|-4.0571177003958|-4.0662419131705|-4.0963799082911|-4.1259776843561|-4.194941972805|-4.194941972805|-4.194941972805|-4.2054002297445|-4.2054002297445|-4.2054002297445|-4.219333623573|-4.2387040574516|-4.3041157280036|-4.3295728536257|-4.3417476649426|-4.3530530129696|-4.4427394317786|-4.4427394317786|-4.4427394317786|-4.4427394317786|-4.4427394317786|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.45518887837|-4.5552098706836|-4.6291220668813|-4.7312469486683|-4.7674035942959|-4.7674035942959|-4.7710038596179|-4.8588931752339|-5.0591145265473|-5.0591145265473|||||||-5.0591145265473|-5.0591145265473|-5.0591145265473|-5.1040160908051|-5.2927954741924|-5.8308587217293|4.711823818423|4.711823818423|4.2286930054841|3.609103517446|3.2379167319698|3.2379167319698|3.2379167319698|3.2379167319698|3.2379167319698|3.2379167319698|3.2379167319698|3.2379167319698|3.0871296460278|-3.4765683727932|-3.4765683727932|-3.5291638309222|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2890705897052|3.2867450795393|3.2691611936601|3.2329568919112
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.67107023934|-11.825633893846|-11.85514883028|-11.934609667311|-12.154010472309|-12.396678431841|-12.572420208557|-12.779911245354|-12.850260786372|-12.850260786372|-12.973067394184|11.920509865162|11.920509865162|11.920509865162||11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.920509865162|11.767167278274|11.767167278274|11.767167278274|11.685741738196|11.39262231521|11.39262231521|11.39262231521|11.39262231521|11.231246881266|11.190829785422|11.165922623823||||10.781580269282|10.521200352184|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|||10.238925647641|-11.256453821654|-11.256453821654|-11.256453821654|-11.346059134266|-11.505065867924|10.501973063676|10.501973063676|10.501973063676|10.501973063676|10.429414491884|10.343793954046|10.163104204768|10.000606170671|10.000606170671|10.000606170671|10.000606170671|9.7520129448231|9.7520129448231|9.7520129448231|9.7520129448231|9.7520129448231|9.7469902533844|9.7469902533844|9.7469902533844|9.7469902533844|9.7469902533844|9.6738781419678|9.6470870405749|9.4939852721509|9.4416502854357|9.3334571104886|9.3334571104886|||||||9.3166196855838|-10.889678195761|-10.889678195761|-10.889678195761|-11.249642535102|-11.437380653898|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.866270503605|-12.176877127268|-12.176877127268|-12.502641371199|-12.550156517502|-12.615173467526|-12.656325815795|-12.656325815795|-12.693694801991|-12.769661183561|-12.956290769804|-13.034014623386|-13.034014623386|-13.034014623386|-13.034014623386||-13.034014623386|-13.034014623386|-13.043905435914|-13.216005628765|-13.286914215412|-13.286914215412|-13.286914215412|-13.497127226024|-13.540696650775|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.646175093596|12.554515860488|12.554515860488|12.554515860488|12.554515860488|12.464815373188|12.464815373188|12.464815373188|12.343837092544|12.343837092544|12.343837092544|12.343837092544|12.343837092544|12.343837092544|12.343837092544|12.343837092544|11.844819040459|11.675910388277|11.527677653946|-12.989982652394|-12.989982652394|-12.989982652394|-12.989982652394|-12.989982652394|-12.989982652394|12.176299221261|12.176299221261|12.176299221261|12.176299221261|12.176299221261|12.176299221261|12.176299221261|12.154221621866|-13.142801202068|-13.142801202068|||||||-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.142801202068|-13.307557173051|-13.461729971874|-13.558588575774|-13.571055563887|-13.571055563887|-13.571055563887|-13.571055563887|-13.571055563887|-13.571055563887|-13.571055563887|-13.571055563887|-14.209506097326|-14.379451556216|-14.463834916232|-14.755371953246|-14.870378874144|-14.870378874144|-14.870378874144|-14.870378874144|-14.92375431944|-14.926133453453|-14.926133453453|-14.926133453453|-14.926133453453|-15.145226463374|-15.145226463374|-15.284696244196|-15.311329257705|-15.342201496469|-15.342201496469
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||-3.9992886083129|-3.9992886083129|-3.9992886083129|-3.9992886083129|-4.0875429860754|-4.1361587965933|-4.2540653110045|-4.3261836635291|-4.3718707547386|-4.3848564476657|-4.4012023504445|-4.4012023504445|-4.4012023504445|-4.4285582630578|-4.5578425823255|-4.674227293332|-4.674227293332|-4.674227293332|-4.674227293332|-4.674227293332|-4.674227293332|-4.674227293332|-4.674227293332|-4.674227293332||-4.6874745510238|-4.8010827327456|-4.9578699298132|-5.0259665590115|-5.1960738082272|-5.4178598875847|4.4669620291331|4.4669620291331|4.4669620291331|4.4669620291331|4.4669620291331|4.4669620291331|4.4669620291331|4.455513373121|4.3694594867851|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161||||-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7478179689111|-4.7764643161232|-4.8564187126306|-4.8564187126306|-4.8564187126306|-4.9432430484723|-5.2274923566128|-5.4205469823706|-5.5211634080529|-5.6279591102203|-5.6884679199246|-5.6884679199246|||-5.8294090033668|-5.9665656355904|-5.971685795613|-5.971685795613|-5.9852065296393|-6.0623536486956|-6.0623536486956|-6.3576150359414|-6.5460385167435|-6.5460385167435|-6.5460385167435|-6.5460385167435|-6.5460385167435|-6.5460385167435|5.5909483796019|5.5909483796019|5.5909483796019|5.4049427648009|4.643825043089|4.440916949783|3.6926852931294|3.2402059623172|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|||||||-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.418960786053|-4.7271786267983|-4.890754149515|-5.0269489532914|-5.4054987967242|-5.6692586282487|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.5721672708158|4.5407414098982|4.4997126946189|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791||-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.876603951246|-4.9201153540947|-4.9560855378406|-4.9560855378406|-4.9560855378406|-4.9560855378406|-4.9560855378406|-4.9889841333249|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.7065341299105|4.7065341299105|4.7065341299105|4.7065341299105|4.6328156861253|4.5892395346901|4.5720858860336|4.5720858860336|4.5489841090664|4.5316491245147|4.4962766036851|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8965762869525|-4.8965762869525|-4.931751623861|-5.0041684211537|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|||||||-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0887489097335|-5.1591655167185|-5.1742166570482|-5.1742166570482|-5.1985741513368|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2153387783063|-5.2664878896092|-5.2972085532451|-5.3601479732779|-5.3601479732779|-5.3601479732779|-5.3601479732779|-5.4151644666754|-5.4374048930366|-5.5254499892349|-5.525493728275|-5.525493728275|-5.5627708028366|-5.5941900225271|-5.6190997728362|-5.635666675993|-5.6374074304857|-5.6400236384584|-5.6400236384584|-5.6400236384584
07415|100596|/equities/dayou-energy|SHANGHAICOMP||-2.7298672184137|-2.7298672184137|-2.7298672184137|-2.8120746860667|-2.9161941486115|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-3.0025925380167|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5222512467298|-3.0518264747947||-3.0518264747947|-3.0518264747947|-3.1314738169081|-3.1877487914172|-3.3130540468524|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387||||-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3344873232693|-3.3344873232693|-3.4166525914769|-3.5962806492493|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|||3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1769076754894|3.1769076754894|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.0218445822311|2.9120496560813|-3.5137759885019|-3.5137759885019|||||||-3.5137759885019|-3.5137759885019|-3.5137759885019|-3.6669734010902|-3.8371927219195|3.4572987778059|3.4572987778059|3.4572987778059|3.4572987778059|3.3881098543131|3.274058870725|-3.7928123232482|-3.7928123232482|-3.8203469643723|-3.9259411769587|-3.9588234510111|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212||-4.087984303212|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1332845634155|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.2043824094774|-4.2043824094774|-4.2043824094774|-4.2165359543697|-4.3072622801348|-4.3264023358606|-4.3345306421883|-4.3345306421883|-4.3345306421883|-4.3345306421883|-4.3483676408802|-4.4009638864767|4.1014365938403|4.1014365938403|||||||4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.0615962376305|4.0467737107486|3.9982803108445|3.9982803108445|3.9982803108445|3.9982803108445|3.9982803108445|3.9982803108445|3.970311403512|3.9636793139235|-4.2833823411695|-4.2833823411695|-4.2833823411695|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3687202708171|-4.3687202708171|-4.3687202708171|-4.3806244256792|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1492127851221|4.086902878414
07416|100405|/equities/whirlwind|SHANGHAICOMP||-2.1238981761862|-2.1238981761862|-2.1238981761862|-2.1304424381177|-2.1476717044032|-2.1476717044032|-2.1476717044032|-2.1476717044032|-2.1476717044032|-2.1476717044032|-2.1658218186997|-2.1658218186997|-2.1658218186997|-2.1658218186997|-2.1675798276953|-2.2923109111843|-2.3597899871466|-2.4147665453616|-2.4502055542782|-2.4502055542782|-2.5170793983365|-2.5170793983365|-2.5170793983365|-2.5170793983365||-2.5170793983365|-2.5170793983365|-2.5767548584303|-2.6186166232781|-2.7043026639868|-2.7043026639868|-2.7043026639868|-2.7503362710663|-2.7687069768584|-2.7980077525947|-2.8483420501123|-2.8776021941912|-2.9012247041874|-2.9419163152038|-2.9655139898149|-2.9655139898149|-2.9661266776023|-2.9673629968362|-2.9954033261093|-3.0193370321892|-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0581273947515||||-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0701415709166|-3.0990461962652|-3.1294957815753|-3.1661064292707|-3.214452428793|-3.214452428793|-3.2299470583323|-3.3326297315065|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|||2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9463695343819|2.925966202825|2.8744068538808|2.8604522320587|2.7721632671159|2.7721632671159|2.7307368331266|2.6969093944899|2.6969093944899|2.6969093944899|2.6165661046099|2.6039521418905|2.6039521418905|2.6039521418905|2.5964912782938|2.5964912782938|2.5964912782938|2.5683236928815|2.4753596486907|2.3953996303193|2.2804439600432|-2.8353019506412|-2.8353019506412|||||||-2.8353019506412|-2.8353019506412|-2.8353019506412|-2.9525576333953|-3.1006196716045|-3.1901329732178|-3.3384811057248|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4277153441251|-3.5552393141654|-3.6669326693114|-3.6710362467828|-3.7189290693141|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.859632684032|-3.9076023611884|-3.9076023611884|-3.9076023611884||-3.9076023611884|-3.9076023611884|-3.9076023611884|-3.9306692186838|-3.9785212613748|-4.0119399069766|-4.0119399069766|-4.058266546883|-4.0752961796277|-4.1547734915938|-4.2341928547981|-4.2818809820946|-4.309312206036|-4.3335335145838|-4.3335335145838|-4.4111483638427|-4.431918360261|-4.431918360261|-4.431918360261|-4.4775533885474|-4.4775533885474|-4.5445036590888|4.0581104658952|4.0581104658952|4.0581104658952|4.0581104658952|4.0581104658952|4.0581104658952|3.9434560032807|3.538284722536|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7828730989422|-3.8570812332327|-3.9162013517149|-3.9563349602761|-4.0375942784484|-4.1151047633683|-4.2090052417688|-4.2483391686471|-4.2676542869675|-4.2676542869675|-4.2676542869675|||||||-4.2676542869675|-4.2676542869675|-4.2676542869675|-4.2676542869675|-4.2676542869675|-4.305005324165|-4.305005324165|3.9055496716058|3.7439439587632||||||-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.9037032406636|-3.9546701688576|-3.9796335718155|-4.0495928151873|-4.1030158770265|-4.1030158770265|-4.1322397801812|-4.1824885445099|-4.2155428680293|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325||23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|23.320579898325|22.482417034629||||22.482417034629|22.482417034629|22.482417034629|21.440057065829|21.440057065829|21.440057065829|21.440057065829|20.936730997148|20.866922741006|20.641581620187|20.552313369083|20.223680859989|19.70797897068|19.475532062488|19.402812330411|19.230259983508|19.230259983508|||19.230259983508|19.230259983508|19.230259983508|19.230259983508|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.712709494943|18.712709494943|18.712709494943|18.243011338307|17.681122310508|17.300436280049|17.300436280049|17.300436280049|16.992707329633|16.812327113991|16.812327113991|16.812327113991|16.61418803321|16.61418803321|||||||16.61418803321|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806||16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.076240618532|16.008973283354|16.008973283354|16.008973283354|16.008973283354|16.008973283354|15.990153100245|15.990153100245|15.914699082102|15.914699082102|15.914699082102|15.914699082102|15.794665447568|15.740141165725|15.740141165725|15.740141165725|15.740141165725|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.361653581274|-17.37739331525|-17.431547348162|-17.498502123204|-17.498502123204|-17.498502123204|-17.499446934955|-17.59160801492|-17.682896154035|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|||||||16.596807201182|16.378465732276|16.378465732276|16.212015988716|16.212015988716|16.212015988716|16.212015988716|16.212015988716|16.212015988716|16.212015988716|15.690018100086|15.434219359545|15.434219359545|14.949131858778|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.744551447908|14.610144202041|-15.930819583019|-15.930819583019|-15.930819583019|-15.930819583019|-15.930819583019|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||11.991936471223|11.627707245349|11.411341140005|-12.475751850668|-12.475751850668|-12.53194641809|-12.585470768461|-12.585470768461|-12.585470768461|-12.585470768461|-12.585470768461|-12.585470768461|-12.585470768461|-12.585470768461|-12.585470768461|-12.768300847487|-12.909778891092|-13.061420610751|-13.099212079171|-13.099212079171|-13.099212079171|-13.293822454169|-13.293822454169|-13.293822454169||12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.162339050224|12.08157819832|12.08157819832|12.08157819832|12.08157819832|12.08157819832|12.08157819832|11.880642298467|11.727935927452|11.689669788328|11.689669788328||||11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.556855400897|11.369839412744|11.230377337198|11.165419839997|11.063244209443|10.765271091631|10.754397172074|10.754397172074|10.754397172074|10.754397172074|||10.754397172074|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.449769283074|10.312521220068|10.308356603892|10.248173961939|9.999659167765|9.999659167765|9.9223988442933|9.8215541209684|9.7881609428057|9.7881609428057|9.7881609428057|9.5640674154106|9.4200751560864|9.3956392890808|9.3490435422126|9.2112886479685|9.2112886479685|9.1780992140582|9.0901098372992|8.951789074745|8.885320802095|8.7198009441986|8.694034100055|8.694034100055|||||||8.694034100055|8.1822601959433|-9.9416546677702|-9.9416546677702|-10.330171728041|-10.601301987862|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-11.007717995411|-11.235021914678|-11.235021914678|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124||-11.511233429124|-11.511233429124|-11.511233429124|-11.58692582891|-11.594873260823|-11.594873260823|-11.594873260823|-11.594873260823|-11.594873260823|-11.870414547752|-11.920679388202|-11.920679388202|-11.920679388202|-11.920679388202|-11.920679388202|-12.05519889213|-12.140220836549|-12.318023314905|-12.367803536998|-12.545374913406|-12.545374913406|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.655011342515|-12.785568209212|-12.982853222469|-12.983170615942|-13.10518991871|-13.254655439803|-13.534061095393|-13.842845701814|-14.058244847467|-14.058244847467|-14.058244847467|-14.058244847467|||||||-14.08209216645|-14.08209216645|-14.08565852433|-14.232953466636|-14.289948372556|-14.437164735478|-14.511294523524|-14.520327055505|-14.668675631716|-14.668675631716|13.428002712946|13.428002712946|13.428002712946|13.428002712946|13.428002712946|13.428002712946|13.428002712946|13.428002712946|13.428002712946|-14.757473405585|-14.757473405585|-14.757473405585|-14.757473405585|-14.757473405585|-14.757473405585|-15.149414416138|-15.471016588016|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.822921534875|13.673953408048|13.673953408048|13.673953408048|13.462726612936|12.840255582789
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||18.110571963493|18.110571963493|18.110571963493|17.815635370882|17.317325590304|17.317325590304|17.317325590304|17.317325590304|17.317325590304|17.317325590304|16.362584535999|15.984751725077|15.984751725077|15.984751725077|15.984751725077|15.865393294391|15.865393294391|15.865393294391|15.702658800612|15.209066342789|14.566183884362|14.14501527548|14.14501527548|14.14501527548||14.14501527548|14.14501527548|14.14112810294|13.651272846637|-15.620890407306|-15.620890407306|-15.620890407306|-15.620890407306|-15.620890407306|-15.620890407306|-15.620890407306|-15.620890407306|-16.025433730794|-16.03016944213|-16.03016944213|-16.03016944213|-16.263184930156|-16.263184930156|-16.263184930156|-16.263184930156|-16.263184930156|-16.263184930156|-16.263184930156|14.593043408236|14.593043408236||||14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.08393768187|13.902709101258|13.826343322924|13.482603736643|13.423507333585|13.423507333585|13.423507333585|13.423507333585|||13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.351119439677|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.012238725295|13.012238725295|12.550265241851|12.174301446696|12.174301446696|12.174301446696|12.114223971654|11.819137536474|11.804597072014|11.773996490249|11.562774174753|11.436415611973|||||||11.434350582483|10.928167127374|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.276491208466|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.006956488081|11.826618307374|11.677909552546||11.596566080486|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.397178942042|11.314087132698|11.157824032697|11.157824032697|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.058172088516|11.058172088516|11.010190705074|10.932766330111|10.932766330111|10.918073693766|10.537859642785|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|||||||10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.094116492528|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.662071506074|-11.727301376717|-11.819033012676|-11.819033012676|-11.819033012676|-11.819033012676|-11.84337028959|-12.36318937384|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694
07420|100628|/equities/rebecca|SHANGHAICOMP||-2.2945558669911|-2.2945558669911|-2.2945558669911|-2.2945558669911|-2.3317288560719|-2.3385875537496|-2.3482631944015|-2.3482631944015|-2.3482631944015|-2.3482631944015|-2.3587862176082|-2.3587862176082|-2.3587862176082|-2.3587862176082|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866|-2.3778629176866||-2.3965142825192|-2.3989047053728|-2.4471163620853|-2.4945737112786|-2.5132286654941|-2.5132286654941|-2.5132286654941|-2.5430318500192|-2.5700355134177|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944||||-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.6370738468946|-2.6461851037007|-2.6461851037007|-2.6461851037007|-2.7835390343116|-2.8639322667041|-2.903813630201|-2.9481262563087|2.5415489459893|2.5415489459893|||2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.3517209583809|2.2691345009859|2.2524514590301|2.2524514590301|2.2524514590301|2.2524514590301|2.1707086603716|2.1707086603716|2.1707086603716|1.9968984701981|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|||||||-2.4296860105537|-2.4296860105537|-2.4463177264557|-2.5681309104877|-2.6951453024499|-2.7334948440782|-2.8416610051517|-2.9868455120065|-3.0992434178264|-3.0992434178264|-3.0992434178264|-3.0992434178264|-3.0992434178264|2.5514277972224|2.5514277972224|2.5251277868673|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846||-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.8132687464152|-2.8486318472132|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.9396728075507|-2.9651920041511|-2.9657689157536|-2.9839948903931|-2.9839948903931|-2.9839948903931|-2.9839948903931|-2.9839948903931|-2.9905498967582|-3.0267220985022|-3.0572495371137|-3.0572495371137|-3.0658328433869|-3.069258745074|-3.0713760883717|-3.0713760883717|-3.0713760883717|-3.0713760883717|-3.0713760883717|-3.0976401071977|-3.1201556900289|-3.1818396359843|-3.2115922114194|-3.2115922114194|-3.232324708495|-3.2642497365049|-3.319752627485|-3.319752627485|2.9967866460568|2.9967866460568|2.8853185486005|2.4609095334131|-2.624825443448|-2.624825443448|-2.624825443448|-2.624825443448|-2.6403616022416|-2.6848461971623|||||||-2.6875262081307|-2.6875262081307|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.7071769752049|-2.709416062982|-2.709416062982|-2.7149067536009|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5545339927803|2.5122598923721
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.5532547201607|-4.581394191792|-4.6443265767124|-4.6931408082144|-4.7234898314097|-4.732210819944|-4.7507898995438|-4.76136407819|-4.76136407819|-4.76136407819|-4.76136407819||-4.76136407819|-4.76136407819|-4.8698488867571|-4.9264988012104|-5.0361095608372|-5.1067884698067|-5.1208759429889|-5.166528662359|-5.2322540110077|-5.2841711116858|-5.3490787957585|-5.4167544548683|-5.5075048279953|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329||||-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.6300609064407|-5.6300609064407|-5.7672895537821|5.0105064843653|5.0105064843653|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|||4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.824187895813|4.7946532271067|4.6635035167977|4.629201675497|4.629201675497|4.5391129664166|4.4990146349518|4.3327937601505|4.251643689653|4.251643689653|4.251643689653|4.251643689653|4.2279374689755|4.1539768038078|4.1539768038078|4.1539768038078|4.1539768038078|4.0988630252727|-4.9969978039402|-4.9969978039402|-4.9969978039402|-4.9969978039402|-4.9969978039402|||||||-4.9969978039402|-5.0077754860607|-5.0519727871912|-5.3588583387818|-5.6109538252581|-5.6682821043585|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.9486680707862|-6.0729236643905|-6.0729236643905|-6.2643596641879|-6.293732827754|-6.3652587663809|-6.4136206056983|-6.4541616295482|-6.4541616295482|-6.4868460600801|-6.5487176781703|-6.6527709833879|-6.6527709833879|-6.6527709833879|-6.6527709833879||-6.6527709833879|-6.6527709833879|-6.7196859929813|-6.7196859929813|-6.7196859929813|-6.8125751957791|-6.8125751957791|-6.9671915854811|-6.9671915854811|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|5.5722427652998|5.353603023812|5.2726580911762|5.2726580911762|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2163075039095|5.1258972032541|5.091947217506|5.091947217506|5.091947217506|||||||5.091947217506|5.091947217506|5.091947217506|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.4442539430375|-5.4952823295323|-5.5642024824055|-5.7468915591672|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.9339506257811|-5.9339506257811|-5.9339506257811|-5.9339506257811|-5.9427443113609|-5.9427443113609|-5.9427443113609
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||-19.897874141429|-19.897874141429|-19.897874141429|-19.897874141429|-19.897874141429|-19.897874141429|-20.109304190448|-20.359782802585|-20.516991222551|-20.516991222551|-20.516991222551|-20.516991222551|-20.708940009339|-20.708940009339|-21.179377004022|-21.574863244554|-21.709291445698|-21.709291445698|-21.709291445698|-21.709291445698|-21.709291445698|-21.709291445698|-21.709291445698|-21.709291445698||-21.729212005365|-21.884124975986|-22.308472560056|-22.479969261098|-22.797925628763|-22.797925628763|-23.462694765838|-24.627439315355|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|20.646642663824|18.960714104824|18.532581898329|18.532581898329|18.532581898329|18.532581898329|18.532581898329||||-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.63749729596|19.381081401952|||19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|16.563979161721|16.479976668338|15.295344605176|15.295344605176|15.295344605176|13.71038380169|12.595377354797|12.595377354797|12.595377354797|12.595377354797|11.560419194099|-13.571243538123|-13.571243538123|-13.571243538123|-13.571243538123|||||||-13.571243538123|-13.571243538123|-13.571243538123|-13.651381719622|-14.263758010901|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-15.104032198262|-15.202814013508|-15.600348956879|-15.667053972677|-15.852837972063|-15.877260922265|-15.877260922265|-15.877260922265|-15.912122824268|-15.912122824268|-15.912122824268|-15.912122824268|-15.912122824268|-15.912122824268||-15.912122824268|-15.912122824268|-15.912122824268|-15.967913842286|-16.187126610109|-16.314600405659|-16.314600405659|-16.399075190184|-16.399075190184|-16.541194403566|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.469366327051|15.428184684917|15.25473430324|15.25473430324|15.239149704779|15.13905614306|14.954661062065|14.954661062065|14.954661062065|14.954661062065|14.752402017186|14.583779862269|-15.89868029743|-15.89868029743|-15.89868029743|-15.89868029743|-15.89868029743|-15.89868029743|-15.89868029743|-15.89868029743|-15.89868029743|-15.907422745554|-16.280469537144|-16.361077017657|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|||||||-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.396033842012|-16.805037797209|-16.977335678466|-16.977335678466|-16.977335678466|-16.977335678466|-16.977335678466|-16.977335678466|-16.977335678466|-16.977335678466|-17.264262449883|-17.413624723909|-17.619582026267|-17.949536050982|-17.983371937152|-17.983371937152|-17.983371937152|-17.983371937152|-17.983371937152|-17.983371937152|-17.983371937152
07423|100687|/equities/yuguang|SHANGHAICOMP||-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.0847947014684|-7.1403272828917|-7.1781415366972|-7.3101573149192|-7.635174927869|-7.7129720689617|-7.7326196007476|-7.7326196007476|-7.827910852934|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577||6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6785466010577|6.6556073355682|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188||||-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.7510484505919|-7.7510484505919|-7.7510484505919|-7.7510484505919|-7.8472761897276|6.7326163225772|6.7326163225772|6.7326163225772|6.7326163225772|6.7326163225772|6.7326163225772|||6.3473516496687|6.1526129811637|6.1256813307197|5.9329790825746|5.8981065527387|5.8981065527387|5.8981065527387|5.8981065527387|5.8981065527387|5.8981065527387|5.770625537289|5.770625537289|5.7556948591745|5.5074388638112|5.4904874844654|5.4471158311014|5.4471158311014|5.4471158311014|5.3553902540243|5.3553902540243|5.1076555951476|5.1007285895215|5.0324760876614|4.893862190348|4.8748728102046|4.8748728102046|4.8748728102046|4.8676363699522|4.786262378967|-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.5513035418679|||||||-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.7803371882097|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.9851495205194|-6.1584998169244|-6.1766661580735|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.8004668491081|5.7360741051254||-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.1685339560789|-6.1685339560789|-6.2544822020313|-6.3208675541899|-6.3208675541899|-6.3208675541899|-6.3208675541899|-6.334297303626|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4829692889204|-6.6438549413671|-6.6653941885619|-6.7209934146304|-6.7761039635758|-6.8476592666844|-6.8476592666844|-6.9248879876818|-6.9248879876818|-6.9577630114513|-6.9577630114513|||||||-7.0419587108777|-7.0488433013675|-7.1253811662194|-7.2309793967668|-7.2755324596237|-7.3617025474785|-7.4596694685881|-7.5729662817788|-7.5755292297773|-7.5755292297773|-7.5755292297773|-7.5755292297773|-7.6205881040816|-7.6345423505841|-7.6539357819092|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7516501066321|-7.7516501066321|-7.7996115284092|-7.806235109979|-7.9980389136011|-8.1005989200467|-8.2234433896667|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.3815517418034|7.3232759378081|6.6080842174562|6.3595381486716|6.2682612658405
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.736472414273|-3.736472414273|-3.7691391669101||-3.7691391669101|-3.7691391669101|-3.839492712294|-3.839492712294|-3.8494364926936|-3.8899293420184|-3.9182547460517|-3.9786163977473|3.6810924229067|3.6810924229067|3.6810924229067|3.6810924229067|3.6810924229067|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087||||3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.6467198206292|3.6225702157543|3.6225702157543|3.6225702157543|3.6225702157543|||3.5673002789336|3.5436669797718|3.5246299738155|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5019071679913|3.4993412739263|3.4964902805207|3.4466558879081|3.4107287664617|3.3828750504639|3.3828750504639|3.3670832463531|3.3238066283308|3.3238066283308|3.3042068010281|3.3042068010281|3.3042068010281|3.2980077272996|3.2734537035165|3.2734537035165|3.2734537035165|3.2671707371802|3.2663007687563|-3.7290193871786|-3.7290193871786|-3.7290193871786|-3.7290193871786|||||||-3.7290193871786|-3.7290193871786|-3.7290193871786|-3.7322437184972|-3.8719372901566|3.5148051442422|3.5148051442422|3.5148051442422|3.5148051442422|3.4720056787373|3.3538951625693|-3.7222897429687|-3.7222897429687|-3.7914330583393|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302||3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.5528547658396|3.5448386154652|3.5231540161239|3.4590599357935|3.4479768099407|3.4479768099407|3.4479768099407|3.4002801859354|3.4002801859354|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599946412647|3.3599940310148|3.3511044725475|3.3412271853616|-3.537047464786|-3.537047464786|-3.537047464786|-3.537047464786|-3.537047464786|-3.5944971984603|-3.6122191554946|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|||||||3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|3.4297809459408|-3.6855766195832|-3.6855766195832|-3.6855766195832|-3.6855766195832|-3.6855766195832|-3.6855766195832|-3.6855766195832|-3.7345295502939|-3.7394427325106|-3.7394427325106|-3.7394427325106|-3.7394427325106|-3.7394427325106|-3.8288251984756|-3.8346749069076|-3.8346749069076|-3.8346749069076|-3.8346749069076|-3.8710895683826|-3.8710895683826|-3.8710895683826|-3.8710895683826|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6715561781714|3.6432175737337|3.6432175737337|3.6363529211631|3.6237255341864|3.5712043261646
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||-14.600706466839|-14.600706466839|-14.600706466839|-14.606895906843|-14.849883961586|-14.908204687865|-14.922449788817|-15.004300311444|-15.004300311444|-15.004300311444|-15.009666284103|-15.009666284103|-15.009666284103|-15.009666284103|-15.159074024115|-15.37563769437|-15.659042380663|-15.90532324977|-15.90532324977|-15.90532324977|-15.90532324977|-15.90532324977|-15.90532324977|-15.90532324977||-15.944803960536|-15.963671533503|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229||||14.587635343229|14.310151118873|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.558992816478|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|||15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|14.942023785105|14.387804277728|14.35867109121|13.960190929981|13.720062584996|13.720062584996|13.720062584996|13.486671563146|13.486671563146|13.486671563146|13.486671563146|13.486671563146|13.486671563146|13.331301605434|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|||||||-15.676596703628|-15.676596703628|-15.676596703628|-16.105663315564|-17.021292651262|-17.053658075428|-17.795175626649|-18.240891642937|-18.240891642937|-18.240891642937|-18.240891642937|-18.240891642937|-18.240891642937|-18.863768466721|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.499653469967|-19.499653469967|-19.499653469967|-19.499653469967|-19.499653469967|-19.499653469967||-19.499653469967|-19.499653469967|-19.499653469967|-20.09383201237|-20.09383201237|17.142676322604|17.142676322604|16.091191751236|16.091191751236|16.091191751236|16.091191751236|16.091191751236|16.091191751236|16.080767506223|15.779050617198|15.779050617198|15.779050617198|15.418390570725|15.381592798926|15.381592798926|15.13525217429|15.13525217429|15.13525217429|15.13525217429|15.13525217429|15.13525217429|14.762348456333|14.762348456333|14.659831306614|14.361479305866|14.285076168138|14.285076168138|14.285076168138|14.285076168138|14.285076168138|14.285076168138|14.285076168138|14.285076168138|14.017306728449|13.704785103364|-15.204708870018|-15.204708870018|-15.204708870018|-15.204708870018|-15.204708870018|-15.204708870018|-15.204708870018|-15.204708870018|-15.204708870018|-15.263009821668|-15.391677312602|-15.482419151453|-15.661021173429|-15.857801318644|-15.970334821806|-16.133149895255|-16.452388535146|-16.757653883435|-16.965726458737|-17.429140448249|||||||-18.150156683035|-18.441550259614|-18.441550259614|-18.459197580108|-18.459197580108|-18.501331606716|-18.874349937654|-18.874349937654|-18.874349937654|-18.874349937654|-18.944278780858|-19.150899353636|-19.150899353636|-19.236665184866|-19.236665184866|-19.467406625627|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.482356296611|-19.903174226628|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347|17.245837175347
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||-12.222110503519|-12.222110503519|-12.222110503519|-12.222110503519|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.238903304882|-12.31822625459|-12.563584235651|-12.666636181019|-12.666636181019|-12.666636181019|-12.666636181019|-12.666636181019|-12.666636181019|-12.666636181019|-12.666636181019||-12.666636181019|-12.69348425351|-12.968871746708|-13.147634994376|-13.446816615913|-13.567019123339|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.589242548221|12.394713395694||||12.184125840508|12.180093850427|12.180093850427|12.083993105682|11.844436544612|11.833818535491|11.470353979185|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|||11.38917655105|11.386390051658|11.386390051658|11.194878032269|11.08701043748|11.08701043748|11.08701043748|11.08701043748|10.805753833266|10.805753833266|10.589171231027|10.334634741408|9.971815913101|9.7589704524097|9.7589704524097|9.7377450212965|9.6247163597224|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.4856170645885|9.0651304447577|8.8901446355631|8.8579382911049|8.7732649395557|8.2664055371386|||||||-10.888131114538|-10.888131114538|-10.888131114538|-10.888131114538|-11.430701172678|-11.731334434978|-12.218149170867|-12.460755955075|-12.460755955075|-12.460755955075|-12.460755955075|-12.460755955075|-12.460755955075|-13.07083954954|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546||-13.213928083546|-13.213928083546|-13.213928083546|-13.25991991269|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.386349198432|-13.392610122994|-13.601431978871|-13.601431978871|-13.787702177553|-13.961891437668|-14.107657036404|-14.314619471873|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.403517523444|-14.407290634701|-14.407290634701|-14.407290634701|-14.407290634701|-14.407290634701|-14.407290634701|-14.407290634701|-14.407290634701|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|||||||13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|13.182701385187|12.988001174581|12.88493996448|12.88493996448|12.779377204254|12.573752754346|12.445280359206|12.416423318582|12.298803485982|-13.451173179827|-13.451173179827|-13.451173179827|-13.451173179827|-13.575748039044|-13.687497802087|-13.698752428218|-13.698752428218|-13.698752428218|-13.698752428218|-13.722503054059|-13.902781128791|-13.949201186395|-14.130223203474|-14.15413694997|-14.158484889615|-14.307761405958|-14.511401572772|-14.756001012136|-14.895001270825|13.532603887241|13.532603887241|13.532603887241|13.532603887241
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.557303232263|-14.615336517836|-14.693255235562|-14.693255235562|-14.740284127007|-14.861982259496|-14.988312996476|-15.114237137469|-15.156374052534||-15.181194031149|-15.181194031149|-15.181194031149|-15.181194031149|-15.317437873847|-15.502152534068|-15.755170022713|-15.767410979522|-15.892123365681|-15.976803567984|-16.297560138811|-16.372844452449|15.133454825292|15.133454825292|15.133454825292|15.133454825292|15.133454825292|15.133454825292|15.133454825292|14.872171589412|14.698523676701|14.575814248037|14.575814248037|14.575814248037|14.575814248037||||14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.494237900787|14.282824211421|14.282824211421|14.146471479538|13.902746124403|13.734219471823|13.734219471823|13.734219471823|13.734219471823|||13.734219471823|13.540799105841|13.171998726746|12.843887580126|12.560430010921|12.515478090849|12.435491572473|12.435491572473|12.435491572473|12.419434930057|12.33715020415|12.284611026411|12.056234350872|11.983173890586|11.983173890586|11.983173890586|11.983173890586|11.898970463306|11.898970463306|11.898970463306|11.748936847445|11.748936847445|11.748936847445|11.716041198038|11.690111949443|11.690111949443|11.668457802135|11.666619574581|11.624715006835|11.624715006835|11.536349893153|11.346500317852|-12.701390893265|||||||-12.701390893265|-12.701390893265|-12.701390893265|-12.701390893265|-12.701390893265|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-13.014885769982|-13.038870895227|-13.038870895227|-13.039347334065|-13.039347334065|-13.083163441726|-13.296292664286|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705||-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.481252080361|-13.66694665635|-13.757163320254|-13.836292410637|-13.987547398436|-14.057275190208|-14.201988821131|-14.201988821131|-14.201988821131|-14.205294950634|-14.205294950634|-14.272550061709|-14.439500229631|-14.478333624507|-14.594162594688|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.819230230704|13.681366876381|13.574295895648|13.317551234643|-14.110684804713|-14.110684804713|-14.110684804713|-14.110684804713|-14.392427158129|-14.671585718539|-14.896524177367|-14.896524177367|-14.896524177367|-14.900026147426|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|||||||14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.210117724997|14.161797368374|14.01144153525|-15.01205562056|-15.01205562056|-15.01205562056|-15.01205562056|-15.01205562056|-15.01205562056|-15.01205562056|-15.01205562056|-15.240062008312|-15.321179771876|-15.365755611499|-15.563061614655|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.625474361511|14.328304983877
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||-6.7918433715204|-6.7918433715204|-6.7918433715204|-6.7918433715204|-6.8742704975714|-7.0630782564603|-7.1742842970287|-7.1742842970287|-7.1742842970287|-7.1742842970287|-7.2482787552792|-7.2482787552792|-7.2482787552792|-7.2482787552792|-7.4186431239399|-7.5190478773418|-7.5944976775186|-7.5971159116745|-7.5971159116745|-7.5971159116745|-7.6995733199649|-7.7416575178106|-7.7416575178106|-7.7416575178106||-7.8118418835489|-7.8720465393959|-7.9929584186384|-7.9929584186384|-8.1588428993036|-8.2238804696187|-8.2238804696187|-8.2238804696187|-8.2238804696187|-8.2238804696187|-8.291533986527|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728||||-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.4011920364917|-8.4774355791476|-8.594928439289|-8.7688091417481|-8.8085641200217|-8.8085641200217|-8.8085641200217|-8.8085641200217|7.9926765694016|7.9926765694016|7.9926765694016|7.9926765694016|7.9926765694016|7.9926765694016|||7.9926765694016|7.9835294897682|-8.7798955216484|-8.7798955216484|-8.7798955216484|-8.7798955216484|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|||||||-8.8064754167205|-8.8064754167205|-8.8494169887576|-9.2649074325599|-9.3590218061328|-9.3590218061328|-9.7205798884366|-9.883977335927|-9.9656462002876|-9.9656462002876|-9.9656462002876|-9.9656462002876|-9.9867605243113|-9.9867605243113|-9.9867605243113|-9.9867605243113|-10.151955661286|-10.199827209606|-10.199827209606|-10.199827209606|-10.199827209606|-10.236474796019|-10.237750101842|-10.26583353762|-10.303880668514|-10.303880668514|-10.303880668514|-10.303880668514||-10.303880668514|-10.303880668514|-10.303880668514|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.353804299145|-10.353804299145|-10.353804299145|-10.362560162841|-10.539511082238|-10.575567799217|-10.710075040003|-10.86359346347|-10.86359346347|-10.86359346347|-10.86359346347|-10.86359346347|-10.86359346347|-10.90999077319|-10.90999077319|-10.90999077319|-10.90999077319|-10.90999077319|-11.003879213321|-11.139865769267|-11.236317654696|-11.236317654696|-11.236317654696|-11.398130545183|-11.529589159802|-11.749443254782|-11.749443254782|-11.749443254782|-11.942159345761|-12.245732231289|-12.378036043545|-12.59448504172|-13.027760979448|-13.600858410082|11.015727341281|10.609141628065|9.8079349112933|9.6232611418239|9.3697343667869|-10.424184498906|-10.564116230864|-10.564116230864|||||||-10.62162447081|-10.62162447081|-10.70325049465|-10.70325049465|-10.70325049465|-10.71583386599|-10.803190351256|-10.803190351256|-10.873840652877|-10.873840652877|-10.873840652877|-10.967045451727|-11.152272596985|-11.163080894318|-11.171200817786|-11.274667865659|-11.456853105652|-11.726503692322|-11.768969286199|-11.768969286199|-11.768969286199|-11.844965975279|-12.731073636473|-13.358547657435|-13.358547657435|-13.730052543685|-13.944503017052|-13.968337160331|-14.134551915099|-14.134551915099|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.179597777112|-14.207885920983|-14.288206352108|-14.315229907425|-14.376826798955|-14.376826798955
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||14.603120100929|14.603120100929|14.603120100929|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.184103760292|14.184103760292|14.184103760292|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095||13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.801134838841|13.801134838841|13.391816790658|13.018129118899|12.788743612484|12.788743612484|12.788743612484|12.788743612484||||12.703604297855|12.687893369703|12.090992957253|12.051103254048|11.892335713779|11.892335713779|11.892335713779|11.892335713779|11.892335713779|11.74078537907|-12.93930643819|-12.93930643819|-12.93930643819|-12.93930643819|-13.006451752696|12.019519813172|12.019519813172|||12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|11.880718578206|11.691909963672|11.430576094963|11.430576094963|11.430576094963|11.334528721016|11.305031604945|11.182812606162|11.020429206083|11.020429206083|11.020429206083|10.882143524167|10.804048408929|10.729497712921|10.624441829071|10.508824735599|10.48591624997|||||||10.399884740378|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.692721935658|-11.726693278659|-11.726693278659|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.953638636276|-12.081265011545|-12.108965212202|-12.108965212202|-12.108965212202|-12.108965212202||-12.108965212202|-12.108965212202|-12.108965212202|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.325914484495|-12.51879396067|-12.619215431323|-12.648016813188|-12.698354112255|-12.698354112255|-12.802615178015|-12.862350106666|-13.023722569621|-13.112262758118|-13.112262758118|-13.112262758118|-13.112262758118|-13.233624918044|-13.335694611934|-13.418549604843|-13.575055197025|-13.592838688189|-13.75148743556|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.978297702545|-14.313108700375|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|||||||-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.455234897518|-14.576371921857|-14.708746130555|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-15.062304211802|-15.079696350562|-15.079696350562|-15.179391276835|-15.179391276835|-15.179391276835|-15.202101535266|-15.307224249479|-15.307224249479|-15.496915472477|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||-47.937835181013|-48.485372821771|-49.245645395869|-49.245645395869|-49.910116815707|-49.910116815707|-50.329957926888|-50.329957926888|-50.742731479162|-52.04025798744|-52.048621240656|-52.071244203824|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312||46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.787513288312|46.190569913446|43.949522270162|-50.731952788344|-50.731952788344|-50.731952788344|-50.731952788344|-50.731952788344||||-50.731952788344|-50.731952788344|44.30200175525|44.30200175525|44.30200175525|44.30200175525|44.30200175525|44.30200175525|44.177224257271|42.838583101476|40.804535668917|36.625594874033|35.710659631765|34.230484231963|34.230484231963|34.230484231963|34.230484231963|||34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|33.935539917432|33.832612873394|33.832612873394|33.832612873394|33.832612873394|33.696066840291|33.696066840291|33.332851392031|32.781500054731|31.676110587003|30.307902373078|28.775486468545|28.775486468545|28.775486468545|28.775486468545|27.689985062537|-32.349060972489|-32.349060972489|-32.349060972489|-32.349060972489|||||||-32.349060972489|-32.349060972489|-32.349060972489|-32.349060972489|-32.817482416469|-32.817482416469|-33.371647879634|-33.945050139672|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.252954382199|29.252954382199|28.164948563331|27.466413948007|27.466413948007|27.466413948007|27.466413948007|27.308237787825|27.019152902609|26.721280600237|26.57697796999||25.877753842523|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.089612909544|24.890125959436|24.32139213036|24.32139213036|24.32139213036|24.32139213036|24.32139213036|24.32139213036|24.32139213036|24.245991255956|24.07999041579|23.42221072539|23.175791246188|22.651142198799|22.651142198799|22.651142198799|22.651142198799|22.536268745261|22.219187244659|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.190338040544|-24.371282084432|-24.371282084432|-24.452535081403|-24.455594725627|-24.558438719664|-25.012709870773|-25.28023461814|-25.564703935995|-25.939671828365|-26.352968986405|24.140504189353|24.140504189353|24.140504189353|24.140504189353|24.140504189353|||||||24.140504189353|-26.440728801371|-26.440728801371|-26.440728801371|-26.440728801371|-26.440728801371|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.442176370972|-26.770195463359|-26.983550896313|-26.992833629875|-27.057264771026|-27.057264771026|-27.574737193365|-27.7052387841|-27.7052387841|-27.7052387841|-27.7052387841|-27.7052387841|-27.7052387841|-27.7052387841|-27.7052387841
07431|100311|/equities/hisense-elect|SHANGHAICOMP||-24.54981175915|-24.54981175915|-24.786457395725|-25.307175159645|-25.664639049318|-26.116265673932|-26.505850469069|-26.96872283242|-27.415247188915|-27.441910633468|-27.441910633468|-28.374345021141|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426|26.123282696426||26.123282696426|26.123282696426|25.986424209476|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.521754546084|25.491949923743|25.420499677911|25.263888221598|25.166334888227|25.166334888227|25.166334888227|25.166334888227||||24.778149680834|24.685972154796|24.685972154796|24.685972154796|24.685972154796|24.685972154796|24.685972154796|24.564287006929|24.564287006929|24.036958662171|24.036958662171|23.5832872032|22.92087561542|22.471750512494|22.471750512494|22.471750512494|22.471750512494|||22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.278024020476|22.278024020476|22.0058947496|22.0058947496|21.49377165154|21.174190842613|20.849354615591|20.849354615591|20.849354615591|20.849354615591|20.849354615591|20.849354615591|20.849354615591|||||||20.849354615591|20.849354615591|20.505393945268|19.820372423292|19.820372423292|19.820372423292|19.820372423292|19.820372423292|19.742635551162|19.666928841726|19.666928841726|-21.780085474564|-21.780085474564|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501||-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.270702770369|-22.329114519906|-22.560682176828|-22.924092371464|-23.274547028541|-23.596162610584|-23.847402790446|-23.921558728107|-24.048219604119|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.1942333604|21.979148165507|21.904478818929|21.904478818929|21.904478818929|21.904478818929|21.892754111859|21.725086913232|21.725086913232|21.725086913232|21.725086913232|21.725086913232|21.4256522233|21.246834866947|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.004701984286|20.90477930418|20.90477930418|20.90477930418|20.90477930418|-22.596638613815|-22.596638613815|-22.596638613815|||||||-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.65638319667|-22.65638319667|-22.65638319667|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.906365951803|-22.906365951803|-22.906365951803|-22.906365951803|-22.906365951803|-22.906365951803|-23.615425238302|-23.615425238302|-23.615425238302|-23.615425238302|-23.615425238302|-23.615425238302|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825
07432|100592|/equities/heilan-home|SHANGHAICOMP||-8.8083400841354|-8.9653779263628|-8.9998641008947|-9.2309602095919|-9.4305118801679|-9.5094576149611|-9.6882863342131|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252||8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8997264102252|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8692548526203|8.8469501350628|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302||||8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.5476589454525|8.5476589454525|8.5476589454525|8.5476589454525|8.5476589454525|8.4195208058734|8.4195208058734|8.4195208058734|8.4195208058734|8.3922456619893|||8.255272904784|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|7.946958243395|7.8855086295087|7.8850097621237|7.8566776872514|7.7417623114731|7.7417623114731|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.4194070600183|7.264946690154|||||||7.264946690154|7.2060514985985|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435||-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.778461983679|-7.778461983679|-7.778461983679|-7.8182911639724|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2257763177482|7.2257763177482|7.2257763177482|7.2257763177482|7.2257763177482|7.1530847582914|||||||7.1362051206273|7.1259741649927|7.1259741649927|7.1259741649927|7.0443814272173|7.0443814272173|7.0443814272173|7.0198682408076|6.9770599476768|6.9770599476768|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.9550319568499|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8257599382058|6.7961497858817|6.7961497858817
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||-19.234437000751|-19.234437000751|-19.234437000751|-19.234437000751|-19.234437000751|-19.234437000751|-19.624929335382|-19.904367449843|-20.073740856474|-20.111934547761|-20.14204280607|-20.14204280607|-20.14204280607|-20.14204280607|-20.723380276804|-20.957919264699|-20.957919264699|-20.957919264699|-20.957919264699|-20.957919264699|-20.957919264699|-20.957919264699|-20.957919264699|-20.957919264699||-20.957919264699|-20.957919264699|-21.189154311277|-21.189154311277|-21.189154311277|-21.189154311277|-21.189154311277|-21.189154311277|-21.189154311277|-21.189154311277|-21.189154311277|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499||||19.465886283499|19.250985967431|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|||-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.455571763238|-22.840079749647|19.646795795918|19.646795795918|19.646795795918|19.646795795918|19.646795795918|19.515883920988|19.487094029675|18.799346663838|18.799346663838|18.799346663838|18.449829342503|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.327226757552|17.327226757552|17.327226757552|16.848029586502|16.134476207835|15.554972992056|-19.279885259032|-19.279885259032|-19.279885259032|||||||-19.279885259032|-19.279885259032|-19.279885259032|-19.764317793714|-20.728130547058|-21.252922923313|-22.020469885123|-22.596633095489|-23.377199316481|-23.377199316481|-23.377199316481|-23.377199316481|-23.377199316481|-23.96910969467|-24.582296438803|-24.582296438803|-25.29199544124|-25.570551672823|-25.623945332508|-25.689089457168|-25.689089457168|-25.689089457168|-25.955099706268|-26.567332511054|-27.376480796719|-27.892200181644|-28.108000858802|-29.087779054133||-29.6353089115|-29.735937056347|-29.735937056347|-30.091597487975|-30.428997068989|-30.525737551244|-30.525737551244|-31.167486591904|-31.398317464821|-31.662019871597|-32.364466930898|-32.394257576044|-32.394257576044|-32.394257576044|-32.394257576044|-32.550285373325|-32.621428951284|-32.863809886532|-33.38256742221|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.177710905766|30.122184406841|30.122184406841|30.122184406841|30.122184406841|30.122184406841|30.122184406841|30.122184406841|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-33.067608609905|-34.094564189635|-34.64748162623|-34.64748162623|-34.64748162623|-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|||||||-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|-34.859473869002|-35.302748226232|-36.389667807655|31.694169366861|31.694169366861|31.694169366861|31.694169366861|29.106299228695|28.330369301817|28.330369301817|27.747632896659|27.308480805553|26.391820641973|26.391820641973|26.391820641973|26.391820641973|26.391820641973|-28.965904635028|-28.965904635028|-28.965904635028|-28.965904635028|-28.965904635028|-28.965904635028|-28.965904635028|-28.965904635028|-28.965904635028|-29.244848389843|-29.244848389843|-29.244848389843|-29.244848389843|-29.244848389843|-29.244848389843|-29.244848389843|-29.474829827656|-29.558700202692|-29.809667294543|-30.00907452164|-31.272860766096|-31.678179052851
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3687470325714|-2.3691633817096|-2.386848197661|-2.4068850582653|-2.4068850582653|-2.4068850582653|-2.4068850582653|-2.4068850582653|-2.4068850582653|-2.4068850582653|-2.4068850582653|-2.4068850582653||-2.411538965814|-2.4267099646646|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2355833601777|2.2334259297918|2.2171399092752|2.1929034584237|2.1929034584237|2.1929034584237|2.1929034584237|2.1929034584237|2.1929034584237|2.1743370419821|-2.3537906528787|-2.3537906528787|-2.3537906528787||||-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.4003229672463|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|||2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2325441651173|2.22893793634|2.2227087953733|2.2020628291293|2.2020628291293|2.2020628291293|2.1945142302164|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1448586229113|2.1048429148757|-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.4002052008148|||||||-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.5068946347232|-2.5404384782574|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5847218118533|-2.6213231482163|-2.6213231482163|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.7126989628879|-2.7341099608836|-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.7781821978302||-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.8013135605621|-2.8583501275144|-2.8583501275144|-2.892055610348|-2.9373122953109|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6685664694515|2.6394463704238|2.6394463704238|2.6394463704238|2.6338292676221|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.5274267418292|2.5221315601611|2.5221315601611|2.5137960962359|2.5137960962359|2.5137960962359|2.5137960962359|2.5137960962359|||||||2.5137960962359|2.5137960962359|2.4858845662082|2.4706329775022|2.4706329775022|2.4706329775022|-2.734875833334|-2.7493064926084|-2.7509073163496|-2.7509073163496|-2.7509073163496|-2.7576748160772|-2.7875374849185|-2.7875374849185|-2.7875374849185|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5757444410853|2.5757444410853|2.5558271572912|2.5436968324278|2.5296631386648
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||-8.8792984149931|-8.8792984149931|-8.8792984149931|-8.8803314259845|-9.0925906290829|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.4017183272094|-9.5102420347764|-9.5197138806001|-9.5305718458012|-9.5305718458012|-9.6084134883699|-9.722126199914|-9.8123622493755|-9.8573076963767|-9.8573076963767||-9.8573076963767|-9.9692306783844|-10.342478463721|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.3996735422819|9.3413041266036|9.281232904225|9.281232904225|9.281232904225|9.281232904225|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863||||-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|||-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|||||||-10.685963803134|-11.038293341356|-11.23310341168|9.5546600090328|9.5546600090328|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.64108529026|-11.884179850354|-11.884179850354|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016||-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-12.05304227825|-12.254434762129|-12.254434762129|-12.33215092916|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.338240695993|11.338240695993|11.241378228974|11.038985055552|11.038985055552|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|-12.287775170854|-12.287775170854|-12.453084031797|-12.554537976292|-12.75059791462|-12.807886821875|-12.939317843261|-13.045353621181|-13.163337547024|-13.163337547024|-13.174299990327|-13.174299990327|||||||-13.174299990327|-13.174299990327|-13.174299990327|-13.339567710332|-13.339567710332|-13.498964258225|-13.806627322337|-14.142363390549|-14.784292946506|12.432581376735|12.432581376735|12.432581376735|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.760269511528|-14.025299722163|-14.120888637402|-14.204320561994|-14.375827980764|-14.375827980764|-14.535920302876|-14.628975788762|-14.628975788762|-14.998305868231|13.520256235607|13.520256235607|13.520256235607|13.520256235607|13.520256235607|13.520256235607|13.386396092847|13.327877397848|13.327877397848|13.327877397848
07436|100541|/equities/hongda|SHANGHAICOMP||-6.6230721004183|-6.6230721004183|-6.6230721004183|-6.6230721004183|-6.635871500499|-6.635871500499|-6.635871500499|-6.635871500499|-6.635871500499|-6.635871500499|-6.635871500499|-6.6468167152019|-6.6468167152019|-6.7536856428354|-6.9287592849571|-6.9287592849571|-6.9287592849571|-7.0452878962444|-7.080319776633|-7.1192837439675|-7.1192837439675|-7.2392041377114|-7.2952520616613|-7.2952520616613||6.4178808619827|6.4178808619827|6.4178808619827|6.4178808619827|6.4178808619827|6.4178808619827|6.4178808619827|6.4178808619827|6.4120897110137|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.2412785598223|-7.3173191425467|-7.3173191425467|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364||||-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.5795747617678|-7.7598693124165|-7.7598693124165|-7.7598693124165|-7.7609658761941|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|||6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.1934788046158|5.9571984143033|5.8452206023285|5.7804977526884|5.7804977526884|5.7804977526884|5.7804977526884|5.7804977526884|5.7327753824902|5.6241947857221|5.5891052581293|5.5223391428504|5.4259325282346|5.2554805561978|4.991645288145|4.7176339311193|4.7176339311193|4.7176339311193|4.6568153349107|4.5881282187772|4.581516613351|4.581516613351|4.4834770295192|4.4834770295192|||||||4.1583078010401|-4.9173886854729|-4.9173886854729|-4.9173886854729|-4.9173886854729|-4.9173886854729|-5.0309873509497|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.2648360849334|-5.4409289758419|-5.4515877742475|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.5691226500258|-5.6601360393879|-5.7157065684395|-5.7358107192522||-5.7358107192522|-5.7609008532107|-5.8454453129835|-5.8715119915054|-5.8715119915054|-5.8715119915054|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1638988233187|5.1407803404121|5.1407803404121|5.1407803404121|5.0486448459922|4.9920177512497|4.9920177512497|4.9920177512497|4.9920177512497|4.9733531533712|4.8619494566801|4.8619494566801|4.8619494566801|4.8619494566801|4.7560548660361|4.6852193074412|4.6852193074412|4.6852193074412|4.2656467662882|4.2656467662882|4.2656467662882|4.2656467662882|4.2656467662882|4.2096072553077|4.1334527994172|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.811371762369|3.521198590349|||||||-3.9011241270658|-3.9011241270658|-3.9011241270658|-3.9784713402453|-3.999412657493|-4.0232362898121|-4.0630403130065|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.1822031231101|-4.3074479601312|-4.316053247179|-4.3878370785331|-4.4252306973021|-4.4252306973021|-4.4347010492264|-4.508000996265|-4.5522232878574|-4.6041371147245|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||-28.793040410139|-28.793040410139|-28.793040410139|-28.793040410139|-28.793040410139|-28.793040410139|-29.197822826282|-29.431095377728|-29.431095377728|-29.431095377728|-29.431095377728|-29.431095377728|-29.431095377728|-29.561773476914|-29.916414775137|-30.559349949364|-30.795389103895|27.757916547561|27.757916547561|27.757916547561|27.757916547561|27.757916547561|27.757916547561|27.757916547561||27.757916547561|27.757916547561|27.63712946762|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.378956808018|27.284699680098|27.284699680098|26.888106399997|26.888106399997|26.888106399997|26.888106399997|26.431229545258|26.19263108479|26.19263108479|26.19263108479|26.19263108479|26.19263108479||||26.082367931328|25.496520716308|25.451312893944|25.451312893944|25.451312893944|25.451312893944|25.451312893944|25.131458567598|25.109399158666|24.697281922467|24.697281922467|24.453647072191|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|||24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|23.726391342486|23.723541117616|23.723541117616|23.723541117616|23.15893507104|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|||||||22.968127615263|21.250478380821|-25.177334389991|-25.177334389991|-25.267591432379|-25.267591432379|-25.267591432379|-25.679546307244|-26.032272708326|-26.337569373338|-26.337569373338|-26.337569373338|-26.729521161416|-27.217246141807|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324||24.842155291324|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.954122140356|-28.482357531066|-29.305397913715|-29.465997190234|-29.505863761883|-29.505863761883|-29.505863761883|-29.505863761883|-29.51762623255|-29.952917993781|-30.211575230754|-30.42230660032|-30.547006464785|-30.717229685061|-30.821365551429|-30.821365551429|-30.821365551429|-30.821365551429|-30.910405693536|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-31.00906205033|-31.514513596945|-32.027487351505|-32.027487351505|-32.027487351505|-32.027487351505|-32.809430415992|-33.108256666268|-33.489729607994|-34.0141434282|-34.027382913556|-34.306535260905|-34.323928745841|-34.658802066142|-34.658802066142|-34.82002503072|-34.82002503072|32.289358271409|32.289358271409|||||||32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.250955304889|31.917173501946|-34.756016879126|-34.756016879126|-34.756016879126|-34.756016879126|-34.756016879126|-35.211128399157|-35.576809959702|33.255936942133|33.255936942133|33.255936942133|33.255936942133|33.255936942133|33.255936942133|33.146043496697|33.00782511562|32.90510810319|32.90510810319|32.90510810319|32.90510810319|32.717897027768|32.435441328461|32.004378982578|31.72352682818
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||6.1167526601478|6.1167526601478|-6.6206616604873|-6.6206616604873|-6.6206616604873|-6.69684634877|-6.755384611562|-6.796213550598|-6.796213550598|-6.796213550598|-6.8291442653814|-6.8291442653814|-6.8291442653814|-6.8291442653814|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678|-6.9008257693678||-6.9008257693678|-7.0198066308134|-7.1220071397482|-7.1322301849457|-7.144144798289|-7.1709197462467|-7.1709197462467|-7.2115773559574|-7.2439746460389|-7.2588607559679|-7.2959565332729|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533||||6.9166906995533|6.9166906995533|6.7770354462187|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3375124176308|-7.3822358934929|-7.4480401508068|-7.5017111292653|||-7.564960537959|-7.564960537959|-7.564960537959|-7.564960537959|-7.565511794674|-7.5777907854844|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|6.9411278750114|6.9411278750114|6.9411278750114|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.8914986611367|6.796665456666|6.6968503293875|6.6287223561476|6.5530249789765|-7.5496132535252|-7.5496132535252|||||||-7.5496132535252|-7.5496132535252|-7.5496132535252|-7.5496132535252|-7.7612371094263|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5945530637357|-7.5945530637357|-7.5945530637357|-7.6167256020013|-7.7124727459421|-7.8327474562846|-7.852545436493|-7.852545436493|-7.852545436493||-7.852545436493|-7.852545436493|-7.852545436493|-7.852545436493|-7.9312969593237|-7.9312969593237|-7.9312969593237|-8.0536634555603|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|-8.0842839899969|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6641700717163|7.6213005353292|7.5349776987707|7.5349776987707|7.5349776987707|7.5349776987707|7.51664230608|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0338749306355|-8.0769892709989|-8.0769892709989|-8.0769892709989|-8.0769892709989|-8.0769892709989|||||||-8.0769892709989|-8.0769892709989|-8.1205435613282|-8.1767607675342|-8.1767607675342|-8.1767607675342|-8.2219563839997|-8.2677295868225|-8.2830329145135|-8.3239255972639|-8.361028254908|-8.4766980154445|-8.5828092297641|-8.5828092297641|-8.5828092297641|-8.7231215592586|-8.7662460932426|-8.8519401957914|-8.923266959447|-9.016963058333|-9.1860701570029|-9.219092108421|-9.219092108421|-9.219092108421|-9.219092108421|-9.3489913163499|-9.4572124677583|-9.5602358400474|-9.6952622797367|8.2652223199428|8.2652223199428|8.2652223199428|8.2652223199428|8.2652223199428|8.2652223199428|8.2652223199428|8.1452459320303|8.1452459320303|8.1452459320303|8.1452459320303|7.8047178569631|7.7203534007012|7.7203534007012|7.7203534007012|7.4331707292066
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2580875400425|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737||-1.2625939638737|-1.2625939638737|-1.2845487960316|-1.2894986876886|-1.3127762420355|-1.3314180620709|-1.3415756234636|-1.3539729128402|-1.3649699036856|-1.3688554570167|-1.380950508856|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.3895214443087|-1.3966904552645|-1.4007671378129|-1.4030745649861|-1.4056383729562|-1.4134870437102|-1.4241913945279||||-1.4241913945279|-1.4241913945279|-1.4241913945279|-1.4241913945279|-1.4368793203656|-1.439865915226|-1.4531843444231|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|||-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|||||||-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.5122892795662|1.3562206396564|1.3562206396564|1.3562206396564|1.3562206396564|1.3562206396564|-1.474443616104|-1.474443616104|-1.474443616104|-1.492159567091|-1.5239624442548|-1.5239624442548|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677||-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5526357436062|-1.5539996656536|-1.5539996656536|-1.5539996656536|-1.5788884993791|-1.5948761035336|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.6129163475933|-1.6176848380767|-1.635760926428|-1.6445647510911|-1.6445647510911|-1.6445647510911|-1.6445647510911|-1.6445647510911|-1.6556275655854|-1.6618083704432|||||||-1.6764537017566|-1.6966152368897|-1.7090169256389|-1.7100188142127|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7184417261004|-1.7184417261004|-1.7232685898542|-1.7286317718029|-1.7395908580886|-1.746397447555|-1.746397447555|-1.746397447555|-1.746397447555|-1.7515527274528|-1.7827940776883|-1.7827940776883|-1.7827940776883|-1.7827940776883|-1.7903074255775|-1.7903074255775|-1.7903074255775|-1.8191665117729|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.5935051240858|1.5522278788285
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||-48.350192673281|-48.350192673281|-48.350192673281|-48.350192673281|-48.350192673281|-48.394658864953|-48.986843971651|-49.574271206769|-50.413636742602|-51.001816602294|-51.499162325045|-51.499162325045|-51.499162325045|-51.499162325045|-51.499162325045|-51.830736408388|-52.169152217613|-52.195545052286|-52.195545052286|-52.195545052286|-52.380050286978|-53.834500429066|-54.772779593901|-54.823644145811||-55.979605657618|49.663317773628|49.663317773628|49.663317773628|49.663317773628|49.663317773628|49.663317773628|49.438346775095|49.438346775095|49.438346775095|49.438346775095|49.438346775095|49.180384008664|47.62788167679|47.62788167679|47.55622957863|47.55622957863|47.55622957863|47.55622957863|47.55622957863|47.347476733146|47.075530542728|46.370588423805|45.136208986791|-50.781151459893||||-50.781151459893|-50.781151459893|-50.781151459893|-50.781151459893|-50.781151459893|-52.012390426221|-52.774062102006|-52.774062102006|-53.520624311948|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|||-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-54.019998887091|-54.662774142192|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|48.243821126274|45.050272601686|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|||||||-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.880313186928|-50.063680945817|-50.970759403908|-52.77250821083|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917||46.706275559497|45.355860605319|-48.884298508229|-48.884298508229|-48.884298508229|-48.884298508229|-48.884298508229|-48.884298508229|-49.169221870174|-49.508023359234|-50.410024962883|-50.503917201869|-50.86990831573|-52.043283182397|-52.043283182397|-52.483334764826|-52.483334764826|-52.483334764826|-52.483334764826|-53.235373639384|-53.254857115524|-54.254286718123|-54.876281985227|-54.876281985227|-55.25808891608|-56.472877336362|-57.059865131222|-57.958737627492|53.953155071426|53.953155071426|53.953155071426|53.953155071426|53.953155071426|53.953155071426|53.953155071426|53.953155071426|53.953155071426|53.287675452233|53.287675452233|53.287675452233|-57.69941229741|-57.69941229741|-57.69941229741|-57.69941229741|-57.69941229741|-57.69941229741|-57.69941229741|-58.368904336492|-58.368904336492|-58.571002359964|-59.259448338193|-59.956053098751|-60.786172373111|-61.617969388227|-62.740521610292|-63.190918840052|-63.190918840052|-63.190918840052|-63.726019449897|-64.287046941377|||||||-64.287046941377|-64.287046941377|-64.287046941377|-64.72051859046|-64.72051859046|-64.72051859046|-64.974254494794|-64.974254494794|-64.974254494794|-64.974254494794|-64.974254494794|-65.440839853427|-66.054279390379|-66.054279390379|-66.054279390379|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-66.789344794987|-67.059272562396|-67.539748707228|-68.871385723146|-68.897515845632|-68.897515845632|-70.751132091257|-71.516809552216|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514|67.106282418514
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-5.9226660446325|-6.0085177902822|-6.0877974832989|-6.1364418494412|-6.218824358749|-6.2398046607967|-6.3125605975252|-6.3400675361534|-6.3558435375091|-6.3558435375091|-6.3558435375091||-6.3558435375091|-6.3558435375091|-6.4981593748592|-6.5551772537786|-6.7040857411048|-6.7889844153348|-6.8127603502211|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3815189828131|6.3422434053657|6.3378310833739|6.3378310833739|6.234812223731||||-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.9913456341321|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|||6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.1736928070372|6.1568811828103|6.0465346369706|5.9100385808903|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|||||||-6.5605439401011|-6.5605439401011|-6.580048929358|-6.8817208726146|-7.2635786752942|-7.4528654130568|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-8.0005278589138|-8.2345407305686|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|-8.0976322186901|-8.0976322186901||-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.2102251863423|-8.2102251863423|-8.3369168546402|-8.3610187665846|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.5033181577725|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7122406462899|7.5036002507994|7.4206668923508|7.3840743248342|7.3106382891733|7.2489184005034|7.2489184005034|7.2489184005034|7.2489184005034|7.2489184005034|7.2489184005034|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8717918810592|-7.8717918810592|-7.8717918810592|-8.005879925064|-8.0665330603959|-8.279481300076|-8.4116458455282|-8.4531855637271|-8.4531855637271|-8.4531855637271|-8.4531855637271|-8.4702062401991|-8.4840856336461|||||||-8.4840856336461|-8.4840856336461|-8.4840856336461|-8.5326984986978|-8.5326984986978|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.6219928344525|-8.6219928344525|-8.6219928344525|-8.7366585555383|-8.9207316838711|-9.1902572802933|-9.2762962636329|-9.2762962636329|-9.2762962636329|-9.2762962636329|-9.2762962636329|-9.4222177675448|-9.4222177675448|-9.6857975512834|8.0009949778412|8.0009949778412|8.0009949778412|8.0009949778412|7.9083282257555|7.8570307918653|6.9233675475766|6.8824909670178|6.8824909670178|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.7815799180068
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.6421904470296|-6.647433773872|-6.8757457688959|-6.8757457688959|-6.8757457688959|-6.9119395365882|-6.9515994511896|-6.9574686934984|-6.9574686934984|-7.082743107217||6.6848903304578|6.6848903304578|6.6848903304578|6.6848903304578|6.6848903304578|6.6848903304578|6.6848903304578|6.6848903304578|6.6848903304578|6.6558526511841|6.6558526511841|6.6453917551762|6.6204352697538|6.5482612010292|6.5443968209283|6.5443968209283|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701||||6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.4962876919398|6.3466510247165|6.3466510247165|6.3158653781952|6.3158653781952|6.300574514373|6.300574514373|6.2926872099751|6.2926872099751|||6.2926872099751|6.2926872099751|6.229652440693|6.2041669881584|6.2041669881584|6.2041669881584|6.1357410788803|6.0619345638783|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|5.8585180135251|5.816131337007|5.7802045363937|5.7802045363937|||||||5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.6563383758901|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6171595266571|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5791060065|-5.8897947072485|-5.8897947072485|-5.8897947072485||-5.8897947072485|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.5996563452822|5.5651932167838|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|||||||-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.803744252858|-5.803744252858|-5.803744252858|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8273667268298|-5.8273667268298|-5.8273667268298|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.539160682714|5.539160682714|5.539160682714|5.5379562929339|5.4432849966891
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||-1.3229532976064|-1.3229532976064|-1.3229532976064|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3303083316076|-1.3336760021568|-1.3374177523587|-1.3721307789985|-1.3968119925596|-1.4092355509972|-1.4174838949547|-1.4216488124382|-1.4290542471686|-1.4400602831089||-1.4434003315196|-1.4471114368158|-1.5029016502387|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.3228275146824|1.2659194101605|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5734372447655|1.4106252645205||||1.2584725325582|1.1149694859184|-1.2433751949343|-1.2433751949343|-1.2433751949343|-1.2754168917374|-1.282129889245|-1.294497643762|-1.294497643762|-1.294497643762|-1.294497643762|-1.342219636234|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|||1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1404901740466|1.1382375134572|1.1382375134572|1.1382375134572|1.1169305789851|1.1115895231987|1.1034327966665|1.1027157662299|1.1027157662299|1.1027157662299|1.1027157662299|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|-1.3398577804678|-1.3398577804678|-1.3398577804678|-1.3398577804678|-1.3398577804678|-1.3398577804678|||||||-1.3398577804678|-1.3398577804678|-1.3759530446389|-1.4910589414017|-1.5617322013529|-1.5891469105253|1.3744003812967|1.3744003812967|1.3744003812967|1.3744003812967|-1.5758774172215|-1.5758774172215|-1.5758774172215|-1.5909748685524|-1.6333054052641|-1.6370060164454|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6460484198897|-1.6556093617908|-1.6642708435755|-1.6642708435755|-1.6797453843997|-1.6808282229024||-1.6825559237799|-1.6825559237799|-1.6825559237799|-1.6895065946934|-1.7200073780348|-1.7629032765558|-1.7629032765558|-1.7629032765558|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5956131095594|1.5619203851545|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7710534769487|-1.7906149712085|-1.8190166251394|-1.8316851475209|-1.8379446270988|-1.8379446270988|-1.881605181752|-1.8990057217395|||||||-1.9211174897922|-1.9361944557429|-1.9361944557429|-1.965771609015|-1.9880795671617|-1.9900884312695|-1.9962093876805|-2.010232665694|-2.0185918703745|-2.0501020766044|-2.0528912253671|-2.0871014205939|-2.1078904368619|-2.1587670951133|-2.2002967893023|-2.2736997625144|-2.2736997625144|-2.3135552495621|-2.3233476795157|-2.3233476795157|-2.3233476795157|-2.3233476795157|-2.3233476795157|-2.3233476795157|-2.3233476795157|-2.3233476795157|-2.3770529867764|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.9757380831653|1.8435979141586|1.8382072730556|1.8382072730556|1.8243153979572|1.8243153979572
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||-4.303247340396|-4.303247340396|-4.303247340396|-4.303247340396|-4.3363860535124|-4.3926510201007|-4.4362791496416|-4.4753100295751|-4.4895187478852|-4.4895187478852|-4.532242759686|-4.6257787185513|-4.6257787185513|-4.6257787185513|-4.6404192980324|-4.6404192980324|-4.6404192980324|-4.6404192980324|-4.6404192980324|-4.6404192980324|-4.6404192980324|-4.6404192980324|-4.6560214422583|-4.6789124699035||-4.6949031321648|-4.759336680002|-4.8070405256163|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302||||4.560504134302|4.560504134302|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|||4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4583617876129|4.4583617876129|4.4583617876129|4.3951866006189|4.3951866006189|4.3951866006189|4.3951866006189|4.3518738851871|4.3223682647306|4.3223682647306|4.3223682647306|4.3223682647306|4.3223682647306|4.3223682647306|4.2623683883033|4.2623683883033|4.177075725273|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|||||||-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7538534169967|-4.8137696296559|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958||4.5294400270976|-4.8180113285443|-4.8180113285443|-4.8180113285443|-4.8727904657148|-4.9058782104676|-4.9243090951912|-5.0097879661976|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7614506436439|4.7276451435571|4.7276451435571|4.7276451435571|4.7276451435571|4.7276451435571|4.7251612441281|4.6651790690134|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9349584220981|-4.9602302142316|-4.9602302142316|-4.9602302142316|-4.9602302142316|-4.9602302142316|-4.9602302142316|-5.0021980687343|-5.0021980687343|-5.0218866582671|-5.024873997984|||||||-5.1059710474121|-5.1227456961856|-5.1319398785946|-5.1349313388469|-5.1349313388469|-5.1349313388469|-5.1599239122208|-5.1837330790871|-5.1837330790871|-5.2304731088059|-5.2304731088059|-5.2805254677023|-5.3373398032815|-5.3373398032815|-5.3373398032815|-5.3514885071285|-5.3760986199388|-5.4501093085616|-5.5178994002176|-5.5404439306075|-5.6610484228989|-5.7481928687358|-5.7481928687358|-5.7481928687358|-5.7481928687358|-5.771881141162|-5.8037567821874|-5.8830630478742|-5.9291250028068|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.2898176091199|5.1993056626393|5.1993056626393|5.1993056626393|5.1993056626393|4.8514505063244
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||27.946627917884|27.93180891209|27.055343269564|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.942494269616|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001||26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.827534826001|26.736462237168|26.736462237168|26.292471007883|26.292471007883|26.292471007883|26.292471007883|26.210522735979|25.835460896436|25.835460896436|25.778844986959|25.519623840056|25.519623840056|25.382914953985||||24.886572870455|23.818413664723|23.186015793377|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.644122185367|21.163468429399|-23.002569161137|-23.002569161137|20.837727305353|||20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.487474173374|20.404415998268|20.084351020177|20.033167367865|19.936852885274|19.815948540401|19.582719439082|19.444688710694|19.237987846274|19.087559220009|19.087559220009|19.087559220009|19.087559220009|19.087559220009|19.087559220009|18.992843624412|18.899271749191|18.867523165469|18.437247457245|17.942497560425|-21.597556258702|-21.597556258702|-21.597556258702|-21.597556258702|||||||-21.597556258702|-21.597556258702|-21.597556258702|-21.597556258702|-22.64284001618|-22.92148845758|-23.591099718831|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.028257103929|21.028257103929|20.872509024948|20.726120549672|20.704179846566|20.704179846566|20.704179846566||20.704179846566|20.704179846566|20.704179846566|20.704179846566||||||20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|20.704179846566|19.913533514651|19.175591594547|18.811212997271|18.329681904926|17.790202493816|17.523558796941|17.489518820357|17.489518820357|17.489518820357|17.489518820357|17.398909342633|17.334344718574|17.217458628275|17.217458628275|17.217458628275|17.217458628275|17.217458628275|17.217458628275|17.217458628275|16.856064689003|16.288405087085|16.176561199395|15.708957074713|15.41867796001|15.41867796001|15.41867796001|14.690754000977|-17.661477209811|-17.661477209811|-17.747196119896|16.052184390451|16.052184390451|16.052184390451|16.052184390451|16.052184390451|15.424093669681|15.29399314857|15.066103574706|-16.369999141503|-16.369999141503|||||||-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.369999141503|-16.521665223228|-16.630739088177|-16.800265227556|-16.983598899939|-16.983598899939|-16.983598899939|-16.983598899939|-16.983598899939|-16.983598899939|-17.274553775895|-17.407283200278|-17.624202292776|-17.642953243896|-17.642953243896|-17.642953243896|-17.849392086317|-18.110991749554|-18.141657177374|-18.300730192844|-18.379144417118|-18.477382168583|-18.720424106179|-18.861740355054|-18.861740355054|-18.861740355054|-18.916470179783|-18.916470179783|-19.019654857065|-19.019654857065
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.15983155333861|-0.16270171976603|-0.1646685821206|-0.16574287137396|-0.16634811986251|-0.16634811986251|-0.16634811986251|-0.16634811986251|-0.16634811986251|-0.16634811986251|-0.16634811986251||-0.16634811986251|-0.16634811986251|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.14055879810293|0.13328754514279|0.12754172235531|0.12637547495286|0.12637547495286|0.12637547495286|0.12430608540023||||0.11817343167955|-0.1297326063241|-0.1297326063241|-0.1297326063241|-0.1297326063241|-0.1297326063241|-0.13186956046637|0.11910225882017|0.11910225882017|0.11910225882017|0.11910225882017|0.11910225882017|0.11878028411427|0.11758920314422|-0.12890245442207|-0.12890245442207|-0.12890245442207|||-0.12890245442207|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|||||||0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.1222999382781|0.1222999382781|0.1222999382781|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.11949242604657|0.11882491771694|0.11880546548097|0.11773040781171|0.11773040781171|0.11773040781171|0.11597823271322|-0.12595590105604|-0.12595590105604||-0.12595590105604|-0.12595590105604|-0.12595590105604|-0.12767322127964|-0.12958135775886|-0.13036587019899|-0.13036587019899|-0.1312398584092|-0.13159984407097|-0.13377760579487|-0.1349751180002|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13593604899065|-0.13598450230908|-0.13636976372989|-0.13636976372989|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755845813549|-0.13878716791776|-0.14120797194935|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|||||||-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14520525871198|-0.14520525871198|-0.14817250203734|-0.15251989139908|-0.15251989139908|-0.15251989139908|-0.15507765940818|-0.15619739815033|-0.15655265416742|-0.15878073336946|-0.16181192615813|-0.16406880064348|-0.16429866981219|-0.16549852635806|-0.16919282595019|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15864942042035|0.15848076313491|0.15848076313491|0.1582177099382|0.1582177099382|0.1582177099382
07447|100841|/equities/huadian-energy|SHANGHAICOMP||-2.1824126802228|-2.1824126802228|-2.1824126802228|-2.1824126802228|-2.1837315972108|-2.1837315972108|-2.1837315972108|-2.1837315972108|-2.1837315972108|-2.1837315972108|-2.1837315972108|-2.1952859525644|-2.1952859525644|-2.2092066213779|-2.2480073422516|-2.2644526130982|-2.2738362558492|-2.319262492194|-2.3341805664856|-2.3527854657247|-2.3527854657247|-2.3527854657247|-2.3747615522891|-2.3908461008634||-2.401495606167|-2.4138839448634|2.1356959212981|2.1356959212981|2.1356959212981|2.1356959212981|2.1356959212981|2.1356959212981|2.1356959212981|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0991209951084|2.0851344363602|2.054593829834|2.0345486982261|2.0189429900818|2.0132699699063|1.9947444035895||||-2.2544920937694|-2.2544920937694|-2.2544920937694|-2.2544920937694|-2.2544920937694|-2.2744356676911|-2.3099285148884|-2.3454761265941|-2.3905290231912|-2.3955878401033|-2.4795239169891|2.0319285333608|2.0304760734742|2.0005288566158|-2.1350035234708|-2.1350035234708|-2.1350035234708|||-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|||||||-2.1350035234708|-2.138152523102|-2.138152523102|-2.1718361590324|-2.2531512814559|1.9932167008071|1.9932167008071|1.9932167008071|1.9932167008071|1.9932167008071|1.9446851229832|-2.1425492189346|-2.1425492189346|-2.1883879924282|-2.2125777875033|-2.2125777875033|-2.2728642925782|-2.2887380239217|-2.2964929145629|-2.2964929145629|-2.2964929145629|-2.2964929145629|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202||-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.319473962479|-2.319473962479|-2.3460821625184|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1510543501673|2.1446247127809|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.3097730018892|-2.3141922264406|-2.3352135716885|-2.3410982432453|-2.3410982432453|-2.3410982432453|-2.3410982432453|-2.3410982432453|-2.3619886603436|-2.3619886603436|||||||-2.3619886603436|-2.3619886603436|-2.3660985194402|-2.390665010474|-2.394072245516|-2.4156358230529|-2.457373114473|-2.4843034568169|-2.4947816335203|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.5074859324453|-2.5427622600129|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|-2.6470598268426|-2.6470598268426
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||-4.9839205606672|-4.9839205606672|-4.9839205606672|-4.9839205606672|-5.0943563628961|-5.1609514475718|-5.2593903542509|-5.2659755401593|-5.2659755401593|-5.2659755401593|-5.2659755401593|-5.2659755401593|-5.2659755401593|-5.2944173738671|-5.3565749509813|-5.4873052022723|-5.5803393149672|-5.6235576115387|-5.6235576115387|-5.6235576115387|-5.6235576115387|-5.6752985414351|-5.6752985414351|-5.6752985414351||-5.7158870626914|-5.7815408893678|-5.8978233280285|-5.9403594271456|-5.9610454094835|-5.9610454094835|-5.9610454094835|-5.9610454094835|-5.9610454094835|-5.9610454094835|-5.9611614029085|-6.0251794435885|-6.1001991539428|-6.1802215078616|-6.2941623738695|-6.2941623738695|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242||||-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3434274770237|-6.3434274770237|-6.3434274770237|-6.3434274770237|-6.3434274770237|-6.3726208569347|-6.3726208569347|-6.3726208569347|-6.3726208569347|-6.4523568817575|-6.5787294913882|||-6.7252552299096|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8220421965834|5.8220421965834|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|||||||-6.9934678687823|-6.9934678687823|-6.9934678687823|-7.3477422014621|-7.7280149243676|-7.7280149243676|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.8849653861038||5.7166284081133|5.6668094260595|5.5981213895371|5.5086441136915|5.5086441136915|5.5086441136915|5.4608639190392|5.4608639190392|5.4608639190392|5.4608639190392|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9051369089131|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-5.9564242413295|-6.0484250066031|-6.0484250066031|-6.1032501058831|-6.1709259239556|-6.1709259239556|-6.2610287630692|-6.3217641998386|-6.3217641998386|-6.3897379690911|-6.3925863848759|||||||-6.3925863848759|-6.3925863848759|-6.3925863848759|-6.4484293048727|-6.4843658678121|-6.5204065632363|-6.6276737662974|-6.6339182084508|-6.6339182084508|-6.6598987483324|-6.6598987483324|-6.6821370454866|-6.6821370454866|-6.6821370454866|-6.6821370454866|-6.7995965847526|-6.810662972613|-6.8107366955764|-6.8326995123177|-6.8326995123177|-6.8635549797779|-6.8876965907892|-6.8876965907892|-6.8876965907892|-6.8876965907892|-6.9657738901598|-7.1353042630601|-7.186449239458|-7.2610550167443|-7.2859320142977|-7.2859320142977|-7.3071466263922|-7.3596251845841|-7.3596251845841|-7.4206947088776|-7.4641051028104|-7.5101170511081|-7.5481072614019|-7.5481072614019|-7.665749496568|-7.665749496568|7.04801331767|7.04801331767|7.04801331767|7.04801331767
07449|100296|/equities/huadian-power|SHANGHAICOMP||-6.9346560294625|-7.1501731933484|-7.3355688261575|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.5614298362851|6.4343663607835|6.4226746631257||6.4226746631257|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.146265265447|-7.3519613710842|-7.3785479659353|-7.3785479659353|-7.3785479659353|-7.4013216635223|-7.4013216635223|-7.4013216635223|-7.4013216635223|-7.4013216635223|-7.4013216635223|-7.4369367642545|-7.4369367642545|-7.4369367642545||||-7.4369367642545|-7.4369367642545|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7170914437656|6.5317682189283|6.46696500453|6.357183187898|6.328536662455|||6.1389298273409|6.0579378429857|6.0579378429857|6.0415974263579|6.0282686762641|6.0282686762641|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.8900216172224|5.8900216172224|5.8900216172224|5.8900216172224|5.8900216172224|5.859468441328|5.7044092870648|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.5400770966215|5.5111966733582|5.5002186170825|5.3585526102731|||||||5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3309362665547|5.3309362665547|5.3309362665547|5.1710402982912|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1461261512016|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.0475148773219|4.9405722989005|4.8669177779803||4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8499558566706|4.8499558566706|4.8499558566706|4.8349510429851|4.804260503921|4.804260503921|4.7386228372356|4.7106919873313|4.6846567109298|4.6846567109298|4.6846567109298|4.6846567109298|4.6846567109298|4.6846567109298|4.6846567109298|4.6846567109298|4.6846567109298|4.6618454229866|4.6618454229866|4.6618454229866|4.6618454229866|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.0861994165205|-5.140777285234|-5.1994162372796|-5.1994162372796|-5.3137955458129|-5.3320935340531|-5.3320935340531|-5.4220906122976|-5.4220906122976|-5.4667671901709|4.9964695496691|4.9964695496691|||||||4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9964695496691|4.9563818708041|4.9563818708041|4.8332024166958|4.8018528041614|-5.407478028204|-5.407478028204|-5.407478028204|-5.407478028204|-5.5227533508958|-5.6280592734749|-5.7183993188468|-5.7193324133122|-5.8190522130581|-5.8190522130581|-5.8239470782382|-5.8993855386423|-5.9287618960989|-6.0380686219149|-6.0519319858631|-6.0519319858631|-6.0519319858631|-6.0519319858631|-6.0519319858631|-6.0627021885007|-6.1718913290334|-6.2421017193609|-6.2490906534316|-6.2490906534316|-6.2490906534316|-6.2490906534316|-6.2490906534316|-6.2490906534316|-6.2490906534316|-6.260656257219
07450|100535|/equities/huafa-ind|SHANGHAICOMP||-6.8563869483597|-6.8563869483597|-6.867652417038|-6.9118358568065|-7.0464840946057|-7.2022047106269|-7.2413336976639|-7.2413336976639|-7.2413336976639|-7.2413336976639|-7.2413336976639|-7.3760909220161|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205||6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6333101715205|6.6201976627919|6.6201976627919|6.4479974211159|6.1794417633947|5.9521573665337|5.7685081034453|5.7367965893318|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059||||-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.6355618230804|-6.7850686435681|-6.8906316630026|-6.9044217965215|-6.9044217965215|-6.9145948471368|-6.9145948471368|-6.9728831783203|-7.0632036014031|-7.2685595401603|6.4750684918696|6.4750684918696|||6.4750684918696|6.4750684918696|6.4750684918696|6.4426867084486|6.4426867084486|6.4426867084486|6.4102072800511|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.3798676829009|-7.4548529629872|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|||||||-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.6485444876381|-7.6485444876381|6.5786154297387|6.5786154297387|6.5786154297387|6.3562394543264|-7.1143561298337|-7.1143561298337|-7.1143561298337|-7.1970624056886|-7.2860027850201|-7.2860027850201|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.5559837502827|-7.6342176849044||-7.6342176849044|-7.6342176849044|-7.6342176849044|-7.7346863144412|-7.7726972441307|-7.7726972441307|-7.7726972441307|-7.8118858448258|-7.8192763904413|-7.8192763904413|-7.8192763904413|-7.8192763904413|-7.8192763904413|-7.8192763904413|-7.8192763904413|-8.0291960349436|-8.0457421736293|-8.0457421736293|-8.0457421736293|-8.1169358841106|-8.1993731250945|-8.2881924036016|-8.5024357242574|-8.5640412715976|-8.5640412715976|-8.5640412715976|-8.5640412715976|-8.5640412715976|-8.5640412715976|-8.5640412715976|-8.6314087007154|-8.6314087007154|-8.7625977901587|-8.7625977901587|-8.7625977901587|-8.7939639488857|-8.7939639488857|-8.7939639488857|-8.7939639488857|-8.7939639488857|-8.7939639488857|-8.9055155030004|-9.0544610808417|-9.1799571591532|-9.226619305204|-9.3029103433542|-9.3726779791439|-9.380271155692|-9.380271155692|-9.380271155692|-9.4997457476201|-9.5124950907565|-9.673327554369|-9.7858813782288|-9.7858813782288|-9.7858813782288|-9.8987574069316|-9.9721694483943|-9.9721694483943|-10.16852177675|||||||-10.175558427825|-10.175558427825|-10.175558427825|-10.290620172305|-10.38235514725|-10.542061414595|-10.597290929021|-10.624211876328|-10.660791124166|-10.888656736812|-10.924618007299|-10.931242308746|-11.083602624613|-11.179003191742|-11.385003567573|-11.544572619299|-11.544572619299|-11.818414082902|10.141112212029|10.141112212029|10.141112212029|10.141112212029|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.9072365539239|9.3813740696031
07451|100631|/equities/huafang-co|SHANGHAICOMP||-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1283811243948|-2.1337568266057|-2.2052853419673|-2.2508726069543|-2.2776205330245|-2.2776205330245|-2.2968635314051|-2.2968635314051|-2.2968635314051|-2.2968635314051|-2.2968635314051||-2.2968635314051|-2.2968635314051|-2.3987373371194|-2.4241526413042|-2.5073917627421|-2.5521019432376|-2.5717799501761|-2.6058667321056|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945||||-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6984438964158|-2.7212674848377|-2.7212674848377|-2.7212674848377|-2.9658527365591|2.5912252660807|2.5912252660807|2.5912252660807|2.5912252660807|2.5912252660807|||2.5912252660807|2.5319170152938|2.4529109095725|2.4529109095725|2.4529109095725|2.409900967191|2.3931678562599|2.3931678562599|2.3931678562599|2.3931678562599|2.3429641755905|2.3166269364718|2.2756966819104|2.1746629995038|2.1551394514009|2.1551394514009|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|-2.6740132749552|-2.6740132749552|-2.6740132749552|-2.6740132749552|-2.6740132749552|-2.6740132749552|||||||-2.6740132749552|-2.7555702329206|-2.8900780148559|-3.1528644371091|-3.3348493099277|-3.3614993227925|-3.5644436824549|-3.578554809034|-3.578554809034|-3.578554809034|-3.578554809034|-3.578554809034|-3.6778386035894|3.2517424170207|3.2517424170207|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217||3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1583330954874|3.1348145102753|3.1181272373479|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1023313557517|3.0781459582527|3.0401621938502|3.0207357672359|3.00248417893|2.9983157321143|2.9955131958944|2.9955131958944|2.993323911722|2.993323911722|2.993323911722|2.9521246557312|2.9521246557312|2.9521246557312|2.9451384814665|2.9157094196131|2.9030104429247|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.2080974569743|-3.2080974569743|-3.2328860617153|-3.2706180219846|||||||-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2845757145569|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0325171968524|2.9922412259915
07452|101013|/equities/leimingkehua|SHANGHAICOMP||-16.679953377286|-16.679953377286|-16.8882812315|-17.358646054375|-17.704606739799|-17.9767850418|-18.360316755497|-18.46084293669|-18.46084293669|-18.46084293669|-18.46084293669|-18.492152170702|-18.492152170702|-18.820723909321|-19.166360106934|-19.359176344289|-19.359176344289|-19.359176344289|-19.359176344289|-19.7200337639|-19.7200337639|-19.7200337639|-19.7200337639|-19.7200337639||-20.018927387677|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549||||-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|18.155381330796|18.155381330796|18.155381330796|18.155381330796|17.644545913415|17.644545913415|17.094495323716|16.713141051117|16.713141051117|16.256824059821|15.862026580546|-17.865319392366|||-17.865319392366|-17.865319392366|-17.865319392366|-17.865319392366|-17.865319392366|-18.068688442622|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.762703190188|-18.997966072123|-18.997966072123|-19.514963014436|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.291107285722|16.789008366514|16.653343663667|16.588510190085|||||||16.588510190085|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.044101812105|16.044101812105|16.044101812105|15.884558255652|15.782799806686|15.782799806686||15.782799806686|15.782799806686|15.782799806686|15.782799806686|15.782799806686|15.693111727074|15.475754340288|15.475754340288|15.346364179752|15.346364179752|15.346364179752|15.278737774051|15.240263133752|15.070848100172|14.963466275982|14.963466275982|14.963466275982|14.963466275982|14.963466275982|14.963466275982|14.84662947528|14.835530620941|14.835530620941|14.601518667932|14.601518667932|14.23446574608|13.841628502911|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.620822035144|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.323078657703|13.323078657703|13.323078657703|13.323078657703|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|||||||13.042217330168|13.042217330168|13.042217330168|13.042217330168|12.749643314611|12.749643314611|12.749643314611|12.749643314611|12.452381439486|12.314868418683|12.003742765839|11.877150982318|11.877150982318|11.861586114095|11.861586114095|11.861586114095|11.759735703378|11.759735703378|11.616620931099|11.616620931099|11.616620931099|11.616620931099|11.616620931099|-12.376968079637|-12.376968079637|-12.376968079637|-12.376968079637|-12.376968079637|-12.397742463295|-12.488200489318|-12.488200489318|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671
07453|100719|/equities/wuhu-port|SHANGHAICOMP||3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4637858771256|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.4432288674154|3.3793567585403|3.3793567585403|3.3503964529495|3.3237611288471||3.3237611288471|3.310862403538|3.310862403538|3.310862403538|3.310862403538|3.310862403538|3.310862403538|3.310862403538|3.2570691698416|3.1297731660969|3.1297731660969|3.1297731660969|3.1297731660969|3.1225255885794|3.0091482216769|3.0091482216769|3.0091482216769|3.0091482216769|2.9312757976247|2.9119730931071|2.9089172069854|2.9089172069854|2.8315748047637|2.7806386497073|2.712931874334||||2.6882575120519|2.6865742918982|2.6865742918982|2.6865742918982|2.6667492916334|2.6529004149659|2.6529004149659|2.6398894183087|2.6265438654078|2.6119795554752|2.6119795554752|2.6119795554752|2.6119795554752|2.5994217256567|2.5909762587268|2.5909762587268|2.5909762587268|||2.5383069875195|2.5286744173318|2.4835270307626|2.4322522505749|2.4258359521218|2.4159287842984|2.363554085831|2.363554085831|2.3529679867713|2.3529679867713|2.3432977567214|2.3397752720005|2.3386391752171|2.2818213428841|2.2703570354632|2.2533772125072|2.2533772125072|2.2533772125072|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2017418342506|2.198602009446|2.1901876065841|2.1901876065841|||||||-2.4524767630689|-2.4524767630689|-2.4524767630689|-2.4524767630689|2.2820997285028|2.2820997285028|2.2820997285028|2.2820997285028|2.2820997285028|2.2723330178945|-2.4447256714095|-2.4447256714095|-2.4447256714095|-2.4447256714095|-2.4797231805164|-2.4797231805164|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204||-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5215879475714|-2.5215879475714|-2.5215879475714|-2.5215879475714|-2.5493061453768|-2.5493061453768|-2.552159319592|-2.552159319592|-2.552159319592|-2.552159319592|-2.552159319592|-2.552159319592|-2.5645258223249|-2.5645258223249|-2.5645258223249|-2.5844731237307|-2.5980564281467|-2.5980564281467|-2.5980564281467|-2.618951577293|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6327696039351|-2.654188442459|-2.6632609165543|-2.6632609165543|-2.6632609165543|-2.6632609165543|-2.6703838773267|-2.6703838773267|-2.7082042901269|-2.7182775540922|-2.7182775540922|-2.7182775540922|-2.7659598672064|-2.7659598672064|-2.769399877353|-2.786555431467|-2.8002201900638|-2.8002201900638|-2.8002201900638|-2.8196890205981|-2.8652949989138|-2.8652949989138|-2.8911121366865|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|||||||2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6235830524446|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5390593131203|2.50562134935
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||-7.7597990703795|-7.7597990703795|-7.7687024952714|-7.7687024952714|-7.8607808618352|-7.9258675341921|-8.0404085323895|-8.2337872105269|-8.3281591133612|-8.3281591133612|-8.3281591133612|-8.3281591133612|-8.3281591133612|-8.3281591133612|-8.4957325675242|-8.630258133914|-8.8013982010173|-9.0660003119816|-9.0660003119816|-9.0660003119816|-9.0660003119816|-9.0660003119816|-9.0660003119816|-9.0660003119816||-9.0660003119816|-9.0660003119816|-10.954999969415|-11.169444664774|-11.426049453746|-11.43598685678|-11.43598685678|-11.684430073987|-11.868255508488|-11.915839606463|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055||||-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.010450447055|-12.07661113524|-12.380838221804|-12.380838221804|-12.380838221804|-12.51148655072|-13.334429657626|-13.816588309262|-13.973431325459|-14.207146194802|11.903193219885|11.903193219885|||11.903193219885|11.903193219885|11.903193219885|11.903193219885|11.903193219885|11.903193219885|11.903193219885|11.903193219885|11.903193219885|11.770214858304|11.508016602474|11.35390728522|10.928785679612|10.59236706338|10.59236706338|10.59236706338|10.336518643539|10.3066876445|10.211616017545|10.211616017545|10.211616017545|10.211616017545|10.211616017545|9.2834621823768|8.2167247880116|-11.3680549996|-11.3680549996|-11.3680549996|-11.3680549996|-11.3680549996|-11.3680549996|-11.3680549996|-11.3680549996|||||||-11.3680549996|-11.639506063738|-11.923895422925|-12.905994857141|-13.558328006873|-13.84647533431|-14.626639652411|-15.132377465742|-15.783752529905|-16.739169272102|-16.802410664732|-17.507678471864|-18.558531455266|13.814943667031|13.814943667031|13.814943667031|13.814943667031|13.814943667031|13.814943667031|12.687715499243|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266||11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|11.092019535266|10.818910149692|10.073789150581|9.9419878666768|9.8369616064819|9.8369616064819|9.8369616064819|9.8369616064819|9.8369616064819|9.8369616064819|9.8369616064819|9.7704058310199|9.7704058310199|9.7704058310199|9.7704058310199|9.6604512158155|9.5277237299548|9.4880256524203|9.4628064224585|9.4103405287381|9.400981889285|9.400981889285|9.400981889285|9.400981889285|9.2016459947575|9.1230203317699|9.1230203317699|9.0883552417818|9.0087282244435|-9.9602152048129|-9.9602152048129|-9.9602152048129|-9.9602152048129|-9.9602152048129|-9.9602152048129|-9.9602152048129|-10.117796619559|-10.117796619559|-10.129773837355|-10.254748483529|-10.286942424631|-10.408269553555|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|||||||-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.483128852597|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.495099505744|-10.771221594636|-10.979863075374|-10.979863075374|-10.979863075374|-10.979863075374|-10.979863075374|-10.979863075374|-10.979863075374|-11.104292238154|-11.491991613086|-11.597768463223|-12.023075913421|10.240753496237|10.240753496237|10.240753496237|10.240753496237|||9.0852812004838|8.9006391462194
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||10.926345517268|10.926345517268|10.926345517268|10.926345517268|10.737606819062|10.67519337796|10.67519337796|10.525769998219|10.426966986818|10.267740975666|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|10.059838477929|9.9367603200399|9.9367603200399||9.9367603200399|9.9119561400373|9.8510626914721|9.6806255052069|9.4495836043334|9.3536838278329|9.3536838278329|9.2852881613528|9.2852881613528|-9.8993001311576|-9.8993001311576|-9.8993001311576|-9.8993001311576|-9.8993001311576|-9.8993001311576|-9.8993001311576|-9.9497994677004|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595||||9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3080361140818|9.2478176502221|9.181372881074|9.181372881074|9.181372881074|9.181372881074|||9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.0954144797273|9.0649051491362|8.9437834227463|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.6172248822837|8.6080276151928|8.5728083341687|8.3785262956857|||||||8.3785262956857|8.3785262956857|8.3785262956857|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-9.0229728957247|-9.0380525672671|-9.0380525672671|-9.0813706163789|-9.0813706163789|-9.0813706163789|-9.0813706163789|-9.0813706163789|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835||8.4892000399835|8.4892000399835|8.4892000399835|8.4557773496053|8.3258637747655|8.2576263040845|8.2563290353842|8.2563290353842|8.2396951754521|8.2396951754521|8.2396951754521|8.2396951754521|8.2396951754521|8.1524391792031|8.0632661340206|8.0464070105518|7.9848960002225|7.9734524954447|7.9734524954447|7.9556819525629|7.9556819525629|7.8913132975797|7.8125706591319|7.72690032437|7.72690032437|7.72690032437|7.722161115866|7.722161115866|7.6762900503268|7.6564335990604|7.6546710774555|7.6546710774555|7.5651897639317|7.5102110141166|7.4335678146556|7.4289640636659|7.3936454764261|7.3936454764261|7.3936454764261|7.3936454764261|7.3936454764261|7.3496058242469|7.2801174871292|-7.7473865288598|-7.7473865288598|-7.7473865288598|-7.7473865288598|-7.7473865288598|7.3824465340801|7.3824465340801|7.3824465340801|7.3824465340801|7.3824465340801|7.3454960790418|7.2522180044146|7.2153528556786|7.2153528556786|7.2153528556786|7.2153528556786|7.1659476343749|||||||7.1454971172145|7.1399367202242|7.1399367202242|7.1399367202242|7.1399367202242|7.1399367202242|7.1399367202242|7.1399367202242|7.1399367202242|7.1399367202242|7.1249297845054|7.0649218280767|7.0415797189048|7.037457756698|7.037457756698|7.037457756698|7.037457756698|6.9716197964216|6.9659979133915|6.9659979133915|6.9659979133915|6.9659979133915|6.9659979133915|6.9659979133915|6.9659979133915|6.9659979133915|6.9659979133915|6.9436358209002|6.9436358209002|6.9436358209002|6.9436358209002|6.9436358209002|6.8868177197099|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014|-7.220349584014
07456|100284|/equities/huaneng-power|SHANGHAICOMP||-9.7561563611623|-9.930173728267|9.0297931945988|9.0297931945988|9.0297931945988|9.0297931945988|9.0297931945988|8.9569921269095|8.9283253632294|8.897583003652|8.5978700803517|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277||-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.5565413214277|-9.7039349584128|-9.7160388659929|-9.7255415444874|-9.7255415444874|-9.9272685586637|-9.9699457129532|-9.9699457129532|-9.9699457129532|-9.9699457129532|-9.9699457129532|-10.097717863619|9.1522660337935|9.1522660337935||||9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|8.9202049321906|8.9202049321906|8.794116239523|8.7251290533003|||8.5229215857118|8.4393566180964|8.3809520988221|8.3771685790746|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3242343119628|8.2100423387842|8.2100423387842|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|||||||8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.8302006126227|7.7996082216246|7.7996082216246|7.7996082216246|7.7996082216246|7.6545992873473|7.6545992873473|7.6545992873473|7.5451102281459|7.3945670155296|7.2823100767107||7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2675667826303|7.1745266374698|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.9307681840527|-7.9307681840527|-8.0064093847923|-8.1432324537362|-8.2264601724046|-8.2264601724046|-8.3370305974976|-8.3370305974976|-8.3370305974976|-8.4411448593157|-8.4584944640284|||||||-8.528882811984|-8.6534974144818|-8.6534974144818|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.8756256933821|-8.9579175970965|-9.0982326722947|-9.0982326722947|-9.3294844186854|-9.3294844186854|-9.3622047146771|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.4420453206629
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||-11.75916936235|-11.75916936235|-11.75916936235|-11.762965650872|-11.885478271606|-11.885478271606|-11.885478271606|-11.885478271606|-11.885478271606|-11.885478271606|-11.885478271606|-11.885478271606|-12.029420231848|-12.030467403232|-12.061074402927|-12.368416206703|-12.510462593884|-12.578892433575|-12.578892433575|-12.578892433575|-12.578892433575|-12.578892433575|-12.578892433575|-12.578892433575||-12.65599130252|-12.75054585778|-12.972273745397|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-12.983809679901|-13.130344251963|-13.152811637594|-13.152811637594|-13.152811637594|-13.267012612768|11.941075414807|11.941075414807||||11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.641636582548|11.641636582548|11.508131069821|11.508131069821|||11.432368060926|11.429297523344|11.289775615096|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.054527076075|11.007252728485|10.940280529684|10.780867202222|10.742075292203|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|||||||-11.73831840221|-11.73831840221|-11.73831840221|-11.819242378781|-12.227336390899|-12.227336390899|-12.580928943871|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|10.969863576467|10.926744472313|10.926744472313|10.786382634692|10.679314038547|10.65125227832|10.65125227832|10.624724185723|10.404138287193|-11.10946930811||-11.10946930811|-11.10946930811|-11.10946930811|-11.229965993268|-11.329406972839|-11.49267492925|-11.506860793022|-11.584966324241|-11.584966324241|-11.584966324241|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.60584667769|-11.764273999432|-11.791970807424|-11.894412550783|-12.037125147555|-12.100138917205|-12.332932435404|-12.461591202827|-12.475101531448|-12.676224192979|-12.914137532316|||||||-12.954955886696|-12.954955886696|-12.954955886696|-13.00803212042|-13.00803212042|-13.117258059928|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.573685371851|-13.573685371851|-13.573685371851|-13.573685371851|-13.586648431795|-13.586648431795|-13.645164983556|-13.829627744672|-13.863985099318|-13.863985099318|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75454260533981|-0.75454260533981|-0.75454260533981|-0.75454260533981|-0.75510291397497|-0.75846041278983|-0.75846041278983|-0.76306711454021|-0.76763010045805|-0.77775569117642|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335||-0.78626764924537|-0.79218626917745|-0.8001514077335|-0.80333490505808|-0.80903877963615|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.82194586707925|-0.83443984073373|-0.84204426387916||||0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.77789315519048|0.77004792554856|0.76760882982149|0.76300321876449|||0.76300321876449|0.76300321876449|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75025806650207|0.74445339954214|0.74350376500373|0.73767080984386|0.73741200987798|0.73295781153554|0.73089756720721|0.72877507136332|0.72563897488368|0.72126551599251|0.71672377693712|0.71672377693712|0.71672377693712|0.71672377693712|0.71672377693712|0.71672377693712|0.70697084188527|0.70291205048634|0.69929118620106|-0.75012482878892|-0.75012482878892|||||||-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.753262712292|0.70463754306023|0.70463754306023|0.70463754306023|0.70463754306023|0.70276395888002|0.69818719176151|0.69818719176151|0.69818719176151|0.69803367986585|0.69803367986585|0.69803367986585|0.69803367986585|0.69664854621783|-0.7281187778775||-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.73035418391935|-0.73117131326719|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|||||||-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.7367411399373|-0.7367411399373|-0.7367411399373|-0.7367411399373|-0.7367411399373|-0.74048782901954|-0.74048782901954|-0.74048782901954|-0.75204202220386|-0.76210225937041|-0.76478030744827|-0.76692704025332|-0.76692704025332|-0.76692704025332|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78395846174922|-0.78878717937697|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75224522494458|0.7517724880817|0.75130276649555|0.74639199143605|-0.77669870572455
07459|101107|/equities/huatai-securit|SHANGHAICOMP||-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.887975873843|-12.984973631849|-13.073303552193|-13.083523179919|-13.083523179919|-13.161691932579|-13.225768385883|-13.286409230758|-13.381566042954|-13.550629239672|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.600372370732|-13.69652500048||-13.741138827963|-13.846820288415|-13.967062691989|-13.967062691989|-13.97229187151|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904||||13.388623655904|13.388623655904|13.036248883791|-14.05972315516|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.094404554747|-14.2665609258|-14.498956457065|-14.646149273389|-14.646149273389|||-14.646149273389|-14.646149273389|-14.646149273389|-14.646149273389|-14.646149273389|-14.665721226261|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.62246175583|13.62246175583|13.62246175583|13.62246175583|13.62246175583|13.62246175583|13.541623494976|13.4342274523|13.4342274523|13.359446717254|13.359446717254|13.359446717254|13.184773906943|13.184773906943|13.184773906943|13.184773906943|||||||13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.448039633866|-14.448039633866|-14.448039633866|-14.448039633866|-14.448039633866||-14.448039633866|-14.448039633866|-14.448039633866|-14.448039633866|-14.561154902904|-14.689203643172|-14.689203643172|-14.743559306826|-14.836732433864|-14.855258781191|-14.901398268536|-14.991553720716|-14.996992234691|-14.996992234691|-14.996992234691|-14.996992234691|-15.084436129976|-15.180484029373|-15.316093679623|-15.355896919947|-15.355896919947|-15.355896919947|-15.588218761794|-15.823576372324|-16.045639746121|-16.26793336066|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.464193871376|15.375215056602|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.579113128569|-16.727518487136|-16.727518487136|-16.727518487136|-16.727518487136|-16.727518487136|-16.727518487136|-17.010207835736|-17.010207835736|-17.021984596681|-17.021984596681|||||||-17.466650348716|-17.647389365361|-17.705667380936|-17.705667380936|-17.705667380936|-17.705667380936|-17.705667380936|-17.705667380936|-17.705667380936|-17.720769892401|-17.720769892401|-17.720769892401|-17.720769892401|-17.720769892401|-17.720769892401|-17.852740653584|-17.852740653584|-18.034000714362|-18.034000714362|-18.034000714362|-18.034000714362|-18.195653742561|-18.195653742561|-18.195653742561|-18.195653742561|-18.195653742561|-18.195653742561|-18.195653742561|-18.195653742561|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|16.390922200017|15.823453421935|15.823453421935|15.823453421935|15.823453421935|15.039947716776
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.429639884666|-14.528488659015|-14.988875997454|-15.01930627601|-15.390896052968|-15.616551208112|-15.792834546404||14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.623776985764|14.483640434079|14.117933911011|13.903815872057|13.697573271706|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881||||13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.653714610802|13.565238106766|13.494955739843|13.494955739843|13.494955739843|13.494955739843|13.29606242695|13.105894329979|13.105894329979|13.105894329979|||13.084882739334|12.967091934712|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|||||||12.852926626918|12.160473389888|11.853784790782|11.853784790782|11.853784790782|11.853784790782|11.698649820517|11.560166925005|11.559630016278|-12.615645375564|-12.615645375564|-12.615645375564|-12.615645375564|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535||-13.067085194535|-13.067085194535|-13.067085194535|-13.16509487888|-13.210857959696|-13.210857959696|-13.232064136872|-13.311737255928|-13.388041607403|-13.523935653395|-13.563920119097|-13.563920119097|-13.563920119097|-13.563920119097|-13.563920119097|-13.712132933725|-13.731814493724|-13.763126812586|-13.816807705174|-13.882563862547|-14.041737699227|-14.149708376677|-14.254120573237|-14.405818367226|-14.405818367226|-14.405818367226|-14.405818367226|-14.405818367226|-14.427615177757|-14.427615177757|-14.473461005563|-14.647178859042|-14.828553640459|-14.828553640459|-14.843393232661|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-15.193346993929|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|||||||13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.88366605518|13.88366605518|13.88366605518|13.624073682866|13.328415061193|13.166572254186|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|12.866024996571|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.20547127231|13.20547127231|13.041075247109|13.041075247109|12.560083514651
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||-16.29628313594|-16.384607496396|-16.384607496396|-16.384607496396|-16.384607496396|-16.384607496396|-16.512341276954|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.650176132878|-16.750649009173|-16.750649009173||-16.76393219845|-16.76393219845|-16.76393219845|-16.76393219845|-16.76393219845|-16.76393219845|-16.76393219845|-16.76393219845|-16.829368982232|-16.907077375955|-17.042863174618|-17.19707160122|-17.285335612969|-17.285335612969|-17.468253377873|-17.468253377873|-17.523614516742|-17.589149787111|-17.589149787111|-17.589149787111|-17.640307988261|-17.640307988261|-17.665897463797|-17.909330578909|-18.080531698521||||-18.080531698521|-18.330590996539|16.864586328734|16.864586328734|16.864586328734|16.864586328734|16.864586328734|16.864586328734|16.806206252033|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|||16.613766763783|16.613766763783|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.096026717232|16.063984931013|16.063984931013|15.992204732919|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|||||||15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.822322771375|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451||-16.786093008451|-16.786093008451|-16.786093008451|-16.884547617626|-16.946155806726|-16.946155806726|-16.946155806726|-17.149061808261|-17.242845360077|-17.397050556912|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.582150198809|-17.879610725897|-18.214012142307|-18.277236828414|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.47919694399|-18.624106634714|-18.781229801815|-18.985445681233|-18.985445681233|-18.985445681233|-18.985445681233|-18.985445681233|-19.039903235561|-19.039903235561|-19.039903235561|-19.039903235561|-19.294290617342|-19.294290617342|-19.294290617342|-19.535322484303|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|||||||-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|-19.71635195723|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|18.261365326459|17.852920471659
07463|100302|/equities/chutian-exp|SHANGHAICOMP||-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5253499956781|-4.5665001043406|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761||-4.5733801434761|-4.6704225352876|-4.7318756205709|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.3816354057525|4.3393894618311|4.3393894618311|4.3393894618311|4.3393894618311|4.3393894618311|4.3126549660672|4.2640613383175|4.248384700152|4.248384700152|4.248384700152|4.248384700152||||4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.1945889738475|4.1945889738475|4.1945889738475|4.1945889738475|4.1606544153861|4.082949388576|4.0664598550331|4.0664598550331|4.0664598550331|||4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.0193921706094|3.9759910527218|3.939990063878|3.8766558130274|3.8257285709392|3.7828923404967|3.7828923404967|3.7828923404967|3.7037692666888|3.6730769608682|3.6534188295146|3.6126874712595|3.5824306041542|3.5786982780171|3.5786982780171|3.5786982780171|3.5786982780171|3.5786982780171|3.5786982780171|-3.9807940920758|-3.9807940920758|-3.9807940920758|-3.9807940920758|||||||-3.9807940920758|-3.9807940920758|-3.9807940920758|-4.0042155937539|-4.1452396132534|3.720971964668|3.720971964668|3.720971964668|3.720971964668|3.6610798425925|-3.9565366713908|-3.9565366713908|-3.9565366713908|-4.0478185115818|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|-4.0257972562807|-4.0257972562807|-4.0257972562807|-4.0257972562807|-4.0257972562807||-4.0257972562807|-4.0575525059189|-4.0617250351868|-4.0763612884904|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8114381581418|3.8017697843241|3.8017697843241|3.8017697843241|3.8017697843241|3.8017697843241|3.7652997741354|3.7519997368535|3.7455552430375|3.7074449324786|3.7074449324786|3.7074449324786|3.7074449324786|3.7074449324786|3.6954944425357|3.6661050246306|3.6645611972883|3.6609316972515|3.6609316972515|3.6609316972515|3.6609316972515|3.6609316972515|3.6573207658043|3.6573207658043|3.6573207658043|3.6436898091888|3.5802108953899|-3.8463430105814|-3.8463430105814|-3.8463430105814|-3.8959366943183|-3.9415962989399|-4.0034402934787|-4.0320250831118|-4.0320250831118|-4.0378056722737|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|||||||-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.1062061354117|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.235044678138|-4.235044678138|-4.235044678138|3.9826157634887|3.9826157634887|3.9826157634887|3.9826157634887|3.9826157634887|3.9806843670908|3.9557604428467|3.906372523103
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||-34.753469025038|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.09017845345|-35.861310494746|-35.94433296267|-35.94433296267|-36.217036438692|-36.441151301848|-36.951836763474|-38.284817151066|-38.537020819978|-38.635578095467|-40.058419054914|-40.747688949294|-40.843754176822|-40.843754176822||-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-40.843754176822|-41.685836558571|-42.400931840727|-42.856589747346|-43.048433145855|-43.79936878877|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528||||40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|39.311018279382|39.311018279382|38.50446457685|37.871072820171|37.299525211634|36.382803968127|34.934018987118|34.934018987118|||34.489466872147|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|33.466019262778|32.915022547496|32.100578183877|31.909532620893|31.821700708056|31.691546006439|31.691546006439|30.891163238153|30.633514810784|30.317238729511|30.230910852263|||||||30.230910852263|29.576570063508|27.914521356067|-32.717196599396|-32.717196599396|-33.257439233365|-33.280488439734|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|29.593896449124||29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.447663056095|29.357958408682|29.204343485612|29.204343485612|29.204343485612|29.204343485612|29.204343485612|29.204343485612|29.155381811745|29.13460796101|29.13460796101|28.950764646025|28.950764646025|28.950764646025|28.276405429279|27.759895112156|27.44766190542|27.321290154073|26.315322181487|25.887580417818|25.846756007082|25.472482409871|25.472482409871|25.472482409871|25.472482409871|25.319424857471|25.251582293348|24.939535411019|24.63441161448|24.63441161448|24.63441161448|24.507679402103|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.433794251804|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|||||||25.665887399677|25.025306404902|25.025306404902|25.025306404902|25.025306404902|25.025306404902|25.025306404902|24.986451243111|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.526826421319|-26.604137830176|-26.604137830176|-26.604137830176|-26.604137830176|-26.685152932712|-26.990249929983|-26.990249929983|-27.01805550319|-27.843395834301|-28.911772251153|-28.911772251153
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||-3.4023507638658|-3.4023507638658|-3.4023507638658|-3.4023507638658|-3.540945375836|-3.5471614873808|-3.5996237900965|-3.6506931414331|-3.7113256973387|-3.7231397013268|-3.7537360389185|-3.7537360389185|-3.7537360389185|-3.7537360389185|-3.7537360389185|-3.8558179492368|-3.9220198519377|-4.0194665069214|-4.0377404816538|-4.0691560515199|-4.0790622641018|-4.1734959948317|-4.1734959948317|-4.1734959948317||-4.1734959948317|-4.1734959948317|-4.3194400986318|-4.3388223074415|-4.620358085471|-4.8395368126334|-4.8395368126334|-4.8395368126334|-4.8395368126334|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346||||-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.8862529874842|-4.9748844113867|-4.9748844113867|-4.9748844113867|-4.9748844113867|-5.4937604231879|4.5930821490188|4.5930821490188|4.5930821490188|4.5930821490188|4.5930821490188|||4.5930821490188|4.5930821490188|4.5723136080525|4.5482833943116|4.5482833943116|4.5482833943116|4.4643005099987|4.4643005099987|4.3670007351477|4.3455562992713|4.2756247662493|4.2756247662493|4.1751386482394|3.985154028168|3.8751713914239|3.7749646409749|3.7749646409749|3.6778525804132|3.6778525804132|3.6778525804132|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.5121443958469|3.2840494283248|-4.3365169955674|-4.3365169955674|-4.3365169955674|-4.3365169955674|||||||-4.3365169955674|-4.5322411141333|-4.7902678473721|-5.3091865097958|-5.702429430957|-5.781588361523|-6.1273202342694|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.6121902773233|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138||5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8195243464983|5.8195243464983|5.8195243464983|5.5794715734629|5.4038570823832|5.3576187494247|5.2684653470747|5.2183438089356|5.2183438089356|5.2183438089356|5.2183438089356|5.2183438089356|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.6526960583385|-5.6602175469593|-5.7075971846578|-5.7075971846578|-5.7075971846578|-5.7075971846578|-5.7251078557966|-5.7812309477062|-5.8552567134666|-5.9269519261042|||||||-5.9337678195419|-5.9337678195419|-5.9891865784793|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-6.2059805347036|-6.5533116607215|5.6276656669482|5.6276656669482|5.6276656669482|5.6151841792911|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.2013297468429
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||-2.6478788598927|-2.6478788598927|-2.6478788598927|-2.6478788598927|-2.6798654380277|-2.6926282713629|-2.7284758432946|-2.7285511184268|-2.7285511184268|-2.7285511184268|-2.7285511184268|-2.7285511184268|-2.7285511184268|-2.7285511184268|-2.7617234575012|-2.7991371670541|-2.8423747397326|-2.8476879444173|-2.8476879444173|-2.8476879444173|-2.8635422219227|-2.8989357141863|-2.9099205178257|-2.9099205178257||-2.9460227138727|-2.9500251883631|-3.0050280087927|-3.040031114523|-3.1044789854071|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.8135582995082|2.7156203534499|2.6934670503818|2.6876068079843|2.6876068079843|2.6876068079843|2.6876068079843|2.6876068079843|2.6556742284446|2.6118602591255|-2.9166764236669||||-2.9166764236669|-2.9166764236669|-2.9166764236669|-2.9166764236669|-2.9166764236669|-2.9201959743742|-2.9474398973523|-2.9561816942415|-2.9561816942415|-2.9561816942415|-2.9561816942415|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|||-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|||||||-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.1356203819689|-3.2873560483121|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.4854579039618|-3.6032865255193|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091||3.2069059485884|3.1565622482798|3.1222913302869|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3489844310961|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|||||||3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|2.9447298811345|2.8852553948725|2.8724141176057|2.8724141176057|2.8232378623565|2.7225367801427|2.7225367801427|2.7225367801427|2.7225367801427|2.7225367801427|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9597835959238|-2.9953150949259|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.6865754071928|2.668972539025|2.6168797697028
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|-14.052212807931|12.635557537441|12.635557537441|12.635557537441|12.635557537441|12.635557537441|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758||12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.585203318925||||12.407844067027|12.407844067027|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-14.239439883402|-14.491044537415|-14.613938561402|-14.823264801196|-14.910294068844|-15.028105061353|||13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.158290377693|12.871988869857|12.658877268049|12.3038367031|12.3038367031|12.3038367031|11.89759580272|11.533440236444|11.373567868892|11.373567868892|11.365458205765|11.365458205765|11.365458205765|11.365458205765|11.365458205765|11.365458205765|11.249397970378|10.853220490548|10.331911276814|-12.24365906014|-12.24365906014|-12.24365906014|-12.24365906014|||||||-12.24365906014|-12.24365906014|-12.24365906014|-12.511287999307|-13.345320039496|-13.531466702074|-13.984962758588|-14.560953100898|-14.560953100898|-14.560953100898|-14.560953100898|-14.560953100898|-14.646614295882|-15.154016316646|-15.505884362731|-15.505884362731|-15.788204459651|-16.022449365704|-16.222721646725|-16.503643907718|-16.503643907718|-16.503643907718|-16.752382134521|-16.896536402265|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721||-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.239320676499|-17.414800132837|-17.627000611718|-17.704813944039|-17.704813944039|-17.704813944039|-17.704813944039|-17.704813944039|-17.704813944039|-17.856459761922|15.94784482529|15.94784482529|15.94784482529|15.94784482529|15.94784482529|15.709112472648|15.709112472648|15.709112472648|15.709112472648|15.709112472648|15.709112472648|15.709112472648|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.678916738212|15.36323928588|14.850266665809|14.619185415233|14.304774760705|14.304774760705|||||||14.304774760705|14.304774760705|14.304774760705|14.304774760705|14.304774760705|14.304774760705|14.304774760705|14.304774760705|14.304774760705|14.295860978742|14.244788539617|14.244788539617|14.244788539617|14.23809797257|14.143089598931|14.143089598931|14.143089598931|14.143089598931|13.951766458394|13.02585158441|-14.730499626517|-14.730499626517|-14.730499626517|-14.730499626517|-14.730499626517|-14.946789643058|-14.946789643058|-15.000877217992|-15.172085846512|-15.412883497864|-15.412883497864|-15.444314508074|-15.824238596618|-15.988598199089|-16.298998509734|-16.488331541848|-16.625368155188|-16.956520333496|-17.249467124108|-17.317185814252|-17.379095482684|-17.415661573251|-17.510012008896|-17.510012008896|-17.510012008896
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||-20.055173976869|-20.055173976869|-20.055173976869|-20.055173976869|-20.081943697952|-20.081943697952|-20.351047722524|-20.595609894534|-20.886987510559|-20.886987510559|-20.886987510559|-21.199429210951|-21.279922574681|-21.425150581253|-21.425150581253|-21.793500789947|-21.985001653374|-22.613890217345|-22.83321163235|-22.856346152203|-22.877052013495|-23.025125157002|-23.025125157002|-23.025125157002||21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.456817154023|21.200351825392|21.043169356095|20.627965345103|19.559961414027||||19.362179437928|19.110482699698|19.110482699698|19.110482699698|19.110482699698|19.110482699698|19.110482699698|18.807758550981|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.2732606388|18.2732606388|||18.118067685859|17.553964659126|-19.581289216281|-19.581289216281|-19.581289216281|-19.676407038431|-19.676407038431|-19.703785458384|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.846790901442|17.846790901442|17.598657095454|17.281305763483|17.281305763483|16.936449975173|16.394568983911|16.394568983911|15.829521038133|15.67557933816|15.552073172687|15.552073172687|15.496748478279|15.436959573251|15.436959573251|||||||15.436959573251|14.393287893381|-17.112176352265|-17.112176352265|-17.731306956347|-18.151452300876|-18.550502297977|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.672322707613|-18.672322707613|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.07614330594|-18.330820411842||-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.514244656211|-18.533050753944|-18.741167415373|-19.084156664792|-19.084156664792|-19.19367895655|-19.19367895655|-19.19367895655|-19.28408676311|-19.37231812129|-19.47035402335|-19.509281731064|-19.780313598243|-19.797014036805|-19.997794459297|-20.076437974455|-20.193264034591|-20.378071709035|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|18.938751146437|18.676945391894|18.615269561892|18.615269561892|18.615269561892|18.615269561892|18.536965683969|18.296628982792|18.262365269406|18.185406075301|18.108228959841|17.75303235562|-19.490641113932|-19.490641113932|-19.490641113932|-19.490641113932|-19.604602810206|-19.916779726149|-19.977532723879|-20.294434599064|-20.294434599064|-20.294434599064|-20.40492784092|-20.4917007443|-20.4917007443|-20.750778515768|-20.975309512827|||||||-21.284019068236|-21.284019068236|-21.284019068236|-21.741687433978|-21.792986491279|-21.99720669119|-22.28300815521|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.68117793554|-23.02990560053|-23.02990560053|-23.02990560053|-23.02990560053|-23.030451345424|-23.237167941177|-23.346297805667|-23.571441298459|-23.660359772309|-23.660359772309|-24.052066706136|-24.356184004099|-24.462428091136|-25.098253142135|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||10.438009149633|10.438009149633|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.855789016359||-12.075850532223|-12.075850532223|-12.444278396687|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.549404999574|10.50378327564|9.8147593625783||||9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|8.8111385756732|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5736070646741|||8.4706738805217|8.4329711966429|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.2352780903961|8.1391982596876|8.010847722683|8.010847722683|8.010847722683|7.8948306101269|7.8042668577851|7.8042668577851|7.8042668577851|7.8042668577851|7.8042668577851|7.8042668577851|7.7508297113636|7.7508297113636|7.7508297113636|7.7508297113636|7.7153664858318|-8.7816723417718|-8.7816723417718|-8.7816723417718|-8.7816723417718|-8.7816723417718|||||||-8.7816723417718|-8.7816723417718|-8.7816723417718|-9.0496359745086|-9.3835629729357|-9.3835629729357|-9.5639589393499|-9.8044879771726|-9.8044879771726|-9.8044879771726|-9.8044879771726|-9.8044879771726|-9.8044879771726|-10.148320394253|-10.244407531037|-10.244407531037|-10.543230397187|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.6908821893038|9.6043137259287||-10.315542973309|-10.315542973309|-10.315542973309|-10.346714643669|-10.380224604927|-10.380224604927|-10.380224604927|-10.380224604927|-10.380224604927|-10.380224604927|-10.477471505627|-10.5223719944|-10.5223719944|-10.567064339908|-10.567064339908|-10.652293583853|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.9215291276077|9.8666985050947|9.7565417780443|9.7565417780443|9.7383801157788|9.6137554044542|9.5502843189038|9.396399927703|9.396399927703|9.3769482547084|9.3769482547084|9.3769482547084|9.3327678563064|9.3327678563064|9.3327678563064|9.2064084346499|8.9387873869699|-9.8579150046695|-9.8579150046695|-9.8579150046695|-9.8579150046695|-9.9182389407013|-10.107487694936|-10.211097470607|-10.368441307639|-10.534935222837|-10.678260894586|-10.761956634311|-10.798841041755|-10.799267762713|-10.836848649984|-10.836848649984|||||||-10.836848649984|-10.836848649984|-10.885387749148|-11.07543070523|-11.097701048499|-11.141334877682|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.252099136982|-11.273153972443|-11.273153972443|-11.273153972443|-11.346282058089|-11.422170119819|-11.422170119819|-11.422170119819|-11.422170119819|-11.509077819781|-11.671197079505|-11.861330560938|-12.063700309611|-12.113555236234|-12.197283898873|-12.309204219759|-12.455226711631|-12.467741476138|-12.467741476138|-12.467741476138|-12.467741476138|-12.467741476138|-12.467741476138
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||-5.9096207513471|-5.9096207513471|-5.9096207513471|-5.9384675968642|-6.059408239629|-6.1104537161479|-6.1757570905611|-6.1757570905611|-6.1757570905611|-6.1757570905611|-6.1783885228558|-6.1783885228558|-6.1783885228558|-6.1783885228558|-6.1965427650261|-6.3306030447007|-6.4298874821029|-6.4298874821029|-6.4298874821029|-6.5309862787814|-6.590279867005|-6.590279867005|-6.590279867005|-6.590279867005||-6.590279867005|-6.590279867005|-6.8986442903144|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.0793254250482|6.0793254250482|5.9559172915304|5.8126857332481|5.7265258399662|5.7265258399662|5.5833621387147|5.5402001633642|5.5402001633642|5.461333594322||||5.3348151418896|5.1703500188425|5.0276110345605|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-6.362778082382|5.5353873176255|5.5353873176255|5.5353873176255|5.5353873176255|5.5353873176255|||5.5353873176255|5.5353873176255|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.3478377599294|5.261486691322|5.1494293942342|5.0432548008903|4.9619498741344|4.9243889132822|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|-5.916701931593|-5.916701931593|-5.916701931593|-5.916701931593|-5.916701931593|-5.916701931593|||||||-5.916701931593|-6.0430024937757|-6.3438914435846|-6.8671016315335|-7.2912241198083|-7.4852489075683|-7.8858322127685|-7.9240388570825|-7.9240388570825|-7.9240388570825|-7.9240388570825|-7.9240388570825|-7.9240388570825|-8.3450428047224|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201||7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.6816017542138|7.6647549452917|7.6647549452917|7.6169501744526|7.536611367466|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1047070280948|-8.1152300587671|-8.1958114296614|-8.3925681015318|-8.4783375333618|-8.4783375333618|-8.4783375333618|-8.4803749533573|-8.4810571077807|-8.4810571077807|-8.4810571077807|-8.4810571077807|-8.4810571077807|-8.4810571077807|-8.4810571077807|-8.4810571077807|-8.6083966497297|8.0637438377954|||||||8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0637438377954|8.0369379345153|7.9743758112826|7.76208373249|-8.4354879248706|-8.4354879248706|-8.4354879248706|-8.4354879248706|-8.4354879248706|-8.4354879248706|-8.4933192212581|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.9042353196035|7.8867761189242|7.8867761189242|7.8867761189242|7.8491678245886
07472|100330|/equities/humanwell|SHANGHAICOMP||-17.808055086317|-17.808055086317|-17.808055086317|-17.808055086317|-17.808055086317|-17.808055086317|-17.808055086317|-18.352838908503|-18.580376531095|-18.716208735899|-18.716208735899|-18.716208735899|-18.730862385227|-18.730862385227|-18.730862385227|-19.077069766206|-19.386188302749|-19.759652864396|-20.023503369159|-20.087719739301|-20.087719739301|-20.372987915977|-20.372987915977|-20.412208320812||-20.414120623487|-20.599022914985|-20.692240055832|-20.692240055832|-20.692240055832|-20.94693386161|-21.021593539844|-21.063993525648|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396||||19.347187883396|19.347187883396|19.169098411157|18.677331538283|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.40168442596|-20.810203921673|-20.86022651182|-21.178585237777|||19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|18.95319188871|18.532151916272|18.532151916272|18.532151916272|18.532151916272|18.532151916272|18.532151916272|||||||-21.890909634818|-21.890909634818|-21.890909634818|-21.890909634818|-22.079900064721|-22.259333706183|-23.165371577257|-23.695968275064|-23.705827267199|-23.705827267199|-23.705827267199|-23.705827267199|-23.769807744059|-24.156453477048|-24.738831356601|-24.738831356601|-25.575924903635|-25.609395529186|-25.609395529186|-25.609395529186|-25.609884290072|-25.91209308767|-26.116770343247|-26.228633646902|-26.693456954776|24.161105490745|24.161105490745|24.161105490745||24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.095117835007|23.963946869618|23.963946869618|23.963946869618|23.839385088557|23.729872341812|23.71930272917|23.182002786575|23.073892650536|22.879880226907|22.222089013851|22.030654175851|21.972393282888|21.814066438318|21.814066438318|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.722425588484|-24.30414053839|-24.30414053839|-24.30414053839|-24.30414053839|-24.30414053839|-24.30414053839|-24.30414053839|-24.30414053839|-24.30414053839|-24.666821765033|-25.049247740737|-25.233576549708|-25.233576549708|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|||||||22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.523376663368|22.414862747371|22.025958188573|21.736890763466|21.736890763466|21.736890763466|21.567656060528|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.167191840721|-24.471244612611|-24.471244612611|-24.471244612611|-24.700827377016|-25.888696636286|-26.240338744702
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||-14.342970265321|-14.342970265321|-14.342970265321|-14.342970265321|-14.342970265321|-14.566078015358|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835|-14.916936155835||-14.916936155835|-15.147151201609|-15.340310112492|-15.340310112492|-15.440124359336|-15.440124359336|-15.440124359336|-15.551804585155|-15.610437757802|-15.610437757802|-16.00659744721|-16.098174984009|-16.098174984009|-16.098174984009|-16.098174984009|-16.098174984009|-16.104083201125|-16.229537271608|-16.371707517957|-16.406342116832|-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014||||-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014|-17.044937798177|-17.591895438838|-17.591895438838|-17.591895438838|-17.591895438838|-17.591895438838|-18.130995328347|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|||-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|16.43709061209|16.43709061209|16.43709061209|16.43709061209|16.43709061209|16.43709061209|16.145100408832|15.93436339826|15.93436339826|15.93436339826|15.616513606912|15.341681450612|15.316326350454|15.316326350454|15.316326350454|15.316326350454|15.316326350454|15.040916993093|14.926285434913|14.926285434913|14.926285434913|14.728650279786|14.311278974508|-16.978072545171|-16.978072545171|-16.978072545171|-16.978072545171|||||||-16.978072545171|-16.978072545171|-16.978072545171|-16.978072545171|-17.881192098327|-18.255768548854|-18.835297650108|-19.354700817782|-19.354700817782|-19.354700817782|-19.354700817782|-19.354700817782|-19.354700817782|-20.020779254391|-20.394294653353|-20.394294653353|-20.94421652734|-21.246906163292|-21.294711236207|-21.294711236207|-21.294711236207|-21.294711236207|-21.570236025087|-21.785261270991|-22.30306839677|-22.332616622714|-22.332616622714|-22.332616622714||-22.332616622714|-22.332616622714|-22.332616622714|-22.456241509945|-22.580824849375|-22.732027050928|-22.735030065063|-23.008679054995|-23.008679054995|-23.0378719021|-23.0378719021|-23.0378719021|-23.0378719021|-23.0378719021|-23.0378719021|-23.0378719021|-23.0378719021|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.629896526434|21.374329863762|21.358739807252|21.358739807252|21.330010096095|21.330010096095|21.330010096095|21.330010096095|21.330010096095|21.330010096095|21.330010096095|20.953579385218|20.953579385218|20.953579385218|20.953579385218|-22.295459781602|-22.295459781602|-22.295459781602|-22.295459781602|-22.295459781602|-22.295459781602|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|-22.581066301766|||||||-22.581066301766|-22.581066301766|-22.670629372533|-22.80797710724|-22.80797710724|-22.80797710724|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.82549827895|-22.955589214508|-22.955589214508|-22.955589214508|-22.955589214508|-22.955589214508|-22.955589214508|-22.955589214508|-22.955589214508|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.290022723315|21.011692012282
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||-1.6575300491851|-1.6575300491851|-1.6575300491851|-1.7283667035678|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7747809489288|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132||-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.8640424291874|-1.9611582006111|-2.0601758123652|-2.1679731476324|-2.2877479314823|-2.4347199135378|-2.5107999039309|-2.6342220519005|-2.7669134906065|-2.9087926868081|-3.0531030764712|-3.2067811081291|-3.3697568652233|-3.5352853136152|-3.7103170903623|-3.8947968253493|-4.0886630227168|-4.2918478570602|-4.5042754369999|-4.7191949639083|-4.9502166413997|||||-4.9953834667528|-4.9953834667528|-4.9953834667528|-4.9953834667528|-4.9953834667528|-4.9982037428048|-5.2330040007859|-5.3326593644862|-5.3326593644862|-5.4290657051674|-6.0411842673213|-6.3313157656888|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|||5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|||||||-6.265546019856|-6.4467178538815|-6.8541308459723|-7.4562565283736|-8.25472947809|-8.8535880960016|-9.5750979755751|7.8062785017322|7.8062785017322|7.8062785017322|7.7930869380446|7.6667638663685|7.567610043586|-8.8928271911018|-8.8928271911018|-8.8928271911018|-9.2848075916892|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.0805180241337|8.0555753895167||8.0416883826281|8.0416883826281|8.0416883826281|8.0416883826281|8.0416883826281|8.0416883826281|7.9471766466365|7.9471766466365|7.9471766466365|7.9471766466365|7.9471766466365|7.854641277974|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.5306889186345|-8.6346546952419|7.9534100865987|7.9534100865987|7.9534100865987|7.9534100865987|7.9534100865987|7.9534100865987|7.9534100865987|7.9534100865987|7.8248998164763|7.8199112472532|7.8199112472532|7.8199112472532|7.8199112472532|7.7249015235899|7.637113189697|7.4856806861027|7.3979788474092|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.2877131395858|-8.5752369489185|-8.7191520626801|-8.8618359494494|-9.0320394224907|-9.1494886286816|-9.362765326297|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|||||||-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.3957006794154|-9.5818889253602|-9.7309881441312|-9.7888759763724|-9.8348619310598|-9.9537357586998|-10.04303966831|-10.130599353831|-10.133444148215|-10.19327114016|-10.230857138172|-10.367909566286|-10.367909566286|-10.425567387214|-10.425567387214|-10.531741352733|-10.564618876756|-10.564618876756|-10.682354347772|-10.882227571004|-10.882227571004|-11.064141334421|-11.278031443346|-11.278031443346|-11.278031443346|-11.278031443346|-11.344479029695|-11.664384161547|10.70392714809|10.70392714809|10.70392714809|10.70392714809|10.70392714809|10.70392714809|10.55195931488
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||-5.9511631911897|-5.9511631911897|-5.9511631911897|-5.9511631911897|-5.9511631911897|-6.015737103743|-6.1758190253516|-6.2089202674981|-6.2089202674981|-6.2089202674981|-6.2089202674981|-6.2089202674981|-6.2118154760197|-6.2118154760197|-6.3881285451072|-6.4356982202682|-6.6257756784396|-6.8319729251813|-6.8833031569533|-6.9453366238334|-7.0224501548103|-7.0224501548103|-7.0224501548103|-7.0224501548103||-7.0224501548103|-7.2438334290509|-7.3121035608577|-7.3121035608577|-7.3121035608577|-7.9106709463649|-8.9451896331104|7.4864561666612|6.9238398460949|6.2087108722887|5.5485679961532|5.3079689007644|5.3079689007644|5.3079689007644|5.3079689007644|5.3079689007644|5.3079689007644|5.3079689007644|5.3079689007644|5.3079689007644|5.1921874132029|5.0540970791569|-5.5423602517026|-5.5423602517026|-5.5423602517026||||-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5898448820001|-5.6776056151795|-5.7024143307797|-5.7024143307797|-5.7187934285393|5.0249062215329|5.0249062215329|5.0249062215329|5.0249062215329|5.0249062215329|5.0166482934951|||5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|4.9698126445581|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|||||||-5.4985990404801|-5.5289989974451|-5.5855547086345|-5.8995051004209|-6.1722280027379|-6.3202533194212|5.5977390601764|5.5977390601764|5.5977390601764|5.5702654073117|-6.2366797018284|-6.2366797018284|-6.2366797018284|-6.5168662919197|-6.6781849213875|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097||-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7926146847838|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3560459775468|6.3368810727553|6.3368810727553|6.3368810727553|6.3368810727553|6.3368810727553|6.2944826346804|6.2944826346804|6.2755361643289|6.2722622914286|6.2552914932008|6.230323826233|6.1975821510062|6.1556466702074|6.1073854105837|6.09431721294|6.0859079264278|-6.4917102205454|-6.4917102205454|-6.4917102205454|-6.4917102205454|-6.5696782389944|-6.5868644493228|-6.635960421894|-6.7011859479926|-6.7011859479926|-6.7613176839641|-6.7775750973811|-6.7795279665115|-6.8305866103838|-6.8589852498052|||||||-6.8666809004844|-6.8666809004844|-6.8666809004844|-6.9129787995088|-6.9427540913409|-6.9663934856859|-7.0026594168839|-7.0149233376779|-7.0149233376779|-7.0149233376779|-7.0355846219345|-7.0355846219345|-7.0389315735024|-7.0389315735024|-7.0443686523616|-7.0497812367782|-7.0497812367782|-7.0497812367782|-7.0497812367782|-7.0497812367782|-7.0590909203815|-7.0590909203815|-7.0590909203815|-7.0590909203815|-7.0590909203815|-7.076767917135|-7.1575197065965|-7.1904514498205|-7.1904514498205|-7.1904514498205|-7.1904514498205|-7.236057196137|-7.2616137316158|-7.2616137316158|-7.3151263186589|-7.328473853762|-7.4077486193788|-7.5174984574993|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103
07476|100646|/equities/copote-tech|SHANGHAICOMP||12.298653152414|12.298653152414|12.298653152414|12.298653152414|12.298653152414|12.092947512675|11.159340872623|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242|-13.131367484242||-13.131367484242|-13.359297690028|-13.728664169967|-13.961848853097|-14.09471717618|-14.09471717618|-14.09471717618|-14.315241821851|-14.371934899849|-14.451039059474|-14.656154349461|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923||||-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.940967065845|-14.940967065845|-14.940967065845|-14.940967065845|-15.633297371372|-16.056997272157|-16.077218820412|-16.181909510117|-16.540454966736|-16.962727342394|||14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.269416355093|14.153240176263|13.543600157701|13.35899249217|13.35899249217|13.35899249217|12.851102576223|12.495669454962|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|11.832873980121|11.585415062988|-14.702009337567|-14.702009337567|-14.702009337567|-14.702009337567|||||||-14.702009337567|-14.702009337567|-15.300565500417|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.842970325924|-17.319966530775|-17.423851834375|-17.968724209554|-18.142471161691|-18.47219031741|-18.848753822313|-18.848753822313|-18.940282702961|-19.304758363872|-19.61139838553|-20.124330916411|-20.511479711539|-20.85712104549|-20.85712104549||-20.85712104549|-20.85712104549|-21.072356496806|-21.812618876558|17.346141145252|17.346141145252|17.346141145252|17.206224073626|17.206224073626|16.956359878356|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.603206038743|17.465945123071|17.465945123071|17.465945123071|17.465945123071|17.465945123071|17.465945123071|17.465945123071|16.28727714323|16.28727714323|16.240308356539|15.639231019832|15.120811998422|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|13.98951462751|13.98951462751|13.98951462751|13.98951462751|13.98951462751|13.98951462751|13.98951462751|||||||13.98951462751|-15.569189626294|-15.645766662577|-15.656209218295|-15.656209218295|-15.656209218295|-15.699121302798|-15.866801600141|-16.054224072212|-16.374693511056|-16.632992715887|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||-3.9662151992991|-3.9662151992991|-3.9662151992991|-3.9662151992991|-4.0380167763183|-4.0539074783799|-4.0987861294743|-4.1540569752818|-4.1540569752818|-4.1861744291657|-4.1880141305688|-4.1880141305688|-4.1880141305688|-4.1880141305688|-4.2339047113793|-4.3565606320055|-4.4872895572089|-4.494187868566|-4.494187868566|-4.494187868566|-4.494187868566|-4.5010535746046|-4.5010535746046|-4.5010535746046||-4.5639485285489|-4.6404981398813|-4.7274669394365|-4.7274669394365|-4.8510742436373|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|4.2614616424927|3.9516239995304|3.8471900203275|3.8471900203275|3.8379888510757||||3.8005432526329|3.5328256068471|-4.3390594712333|-4.3390594712333|-4.3390594712333|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|||-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.6356196643552|4.0176465609317|4.0176465609317|4.0176465609317|4.0176465609317|4.0176465609317|4.0176465609317|3.908496178813|3.777621409458|3.777621409458|3.777621409458|3.7773573102356|3.6437301571503|3.5993597262215|3.5993597262215|3.5993597262215|3.5993597262215|3.5993597262215|3.5815109669181|3.4842108943105|3.4842108943105|3.4741232370933|3.4251369873241|3.262929867766|3.1743664068886|-3.9245247110018|-3.9245247110018|-3.9245247110018|||||||-3.9245247110018|-3.9245247110018|-3.9245247110018|-4.0566940820094|-4.2541045784814|-4.4006717204896|-4.5524131854207|-4.7654592284263|-4.9133706782|-4.9133706782|-4.9133706782|-4.9133706782|-4.9133706782|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069||-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9920166313919|-4.9920166313919|-4.9920166313919|-4.9920166313919|-4.9920166313919|-5.0344631738433|-5.0932922702111|-5.1840429466661|-5.1840429466661|-5.1840429466661|-5.2253614847671|-5.2253614847671|-5.2573452475174|-5.2573452475174|-5.2573452475174|-5.2573452475174|-5.3159393472256|-5.3727104843526|-5.4841224817069|-5.5723081863182|-5.5723081863182|-5.5723081863182|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.7171977748621|-5.7171977748621|-5.7171977748621|-5.8641087203278|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|||||||-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8887186794923|-5.8887186794923|-5.8887186794923|-5.9902432527196|-6.0384471932736|-6.0384471932736|-6.0384471932736|-6.0460527781741|-6.0651538118056|-6.0651538118056|-6.0651538118056|-6.0651538118056|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.3278006838847|-6.3792229015617|-6.4369143732155|-6.5260156534076|-6.6007419368859|-6.6007419368859|-6.6007419368859|-6.6469355712594|-6.6582619492943|-6.8902909827161|-6.9376429746092|-6.9376429746092|-7.0757142911951|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.420798633313|-11.581998504771|-11.697776332578|-11.890862322605|-12.018903962816|-12.018903962816|-12.038226489718|-12.26914048691|-12.274618207911|-12.274618207911||-12.292908416301|-12.323787620896|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.144835030726|10.983807996089|10.983807996089|10.715342472189||||10.439269063863|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|||10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|9.963792056202|9.7924593397117|9.7924593397117|9.7191480643632|9.7191480643632|9.1746089201373|8.9226787337651|8.9226787337651|8.9226787337651|8.9226787337651|8.7218648867464|8.1845137578927|8.1845137578927|8.1845137578927|8.1394592372005|8.0099549919836|7.8332835469502|7.7392041720569|7.6763375641704|7.5325973698166|7.330663754837|||||||-9.3191525837765|-9.3191525837765|-9.3191525837765|-9.3191525837765|-9.882392157116|-10.004879886352|-10.370977382354|-10.846081577946|-10.846081577946|-10.846081577946|-10.846081577946|-10.846081577946|-10.91675730459|-11.516952310581|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174||-11.584720938174|-11.584720938174|-11.760801042416|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.31883703045|10.31883703045|10.31883703045|10.31883703045|10.125063499649|10.125063499649|10.125063499649|10.125063499649|10.125063499649|10.125063499649|10.125063499649|10.106737014143|10.080263531306|9.8414038155898|9.6726713682131|9.5940795502084|9.510900307219|9.510900307219|-10.893779045541|-10.893779045541|-10.893779045541|9.6493810023572|9.6493810023572|9.6493810023572|9.6493810023572|9.6493810023572|9.6493810023572|9.6493810023572|9.6493810023572|9.6493810023572|9.6443635095065|9.6443635095065|9.6443635095065|9.6443635095065|||||||9.6443635095065|9.0426256511945|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7744203700506|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.7758292473065|-9.8548101624633|-9.8914558844197|-9.9549512285246|-10.113279331421|-10.199198869307|-10.301887463021|-10.439726072148|-10.439726072148|-10.439726072148|-10.439726072148|-10.439726072148|-10.457504293167|-10.457504293167|-10.457504293167|-10.682227316657|-10.739107751012|-10.739107751012|-11.070675107241|-11.376861647765|-11.522068531425
07479|100844|/equities/hunan-haili|SHANGHAICOMP||-4.8148449982984|-4.8148449982984|-4.8148449982984|-4.85705008394|-4.9416668283409|-4.9416668283409|-4.9908201823053|-4.9908201823053|-4.9908201823053|-4.9908201823053|-4.9908201823053|-4.9908201823053|-4.9908201823053|-4.9908201823053|-5.1268829354897|-5.1268829354897|-5.1268829354897|-5.1268829354897|-5.1268829354897|-5.1268829354897|-5.1787588606559|-5.2491766093266|-5.2563072970721|-5.2592759941304||-5.2592759941304|-5.2592759941304|-5.3814177352283|-5.4171307438053|-5.5479232065587|-5.6588723348694|-5.6588723348694|-5.6588723348694|-5.6820804462518|-5.6945337041314|-5.756704222725|-5.8146714232212|-5.9096349899245|-6.0068163280435|-6.0777363429771|-6.0777363429771|-6.1524848816909|-6.1666498314581|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907||||-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.2098324256457|-6.2630263601828|-6.2630263601828|-6.2630263601828|-6.2630263601828|-6.2630263601828|5.6533901089111|5.6533901089111|5.6481019620318|5.6481019620318|5.6481019620318|5.6481019620318|||5.6481019620318|5.5906685330491|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.4997229574235|5.4719145825739|5.3832382152737|5.2535981017419|5.247034588722|5.247034588722|5.1800386014555|5.1167095571727|5.0407884021568|4.9986535067876|4.979325541194|4.979325541194|4.9766981085825|4.9766981085825|4.9726585905641|4.9726585905641|4.9726585905641|-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7241928416632|||||||-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7857697361202|-6.0936331079504|-6.2112589728061|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.681800508954|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188||6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|-6.6924977763085|-6.6924977763085|-6.6924977763085|-6.6924977763085|-6.7655529692866|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3328421484368|6.3328421484368|6.3314913258439|6.2561013152738|6.255962136043|6.255962136043|6.255962136043|6.2349578303903|6.2127309819956|6.1881247681477|6.1881247681477|6.1829164472|6.1510180595601|6.1472423742308|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.6382569427385|-6.6930633777925|-6.7428481042991|-6.864831388064|-6.9170345333635|-6.9522462942181|-6.9522462942181|-6.9522462942181|-6.9522462942181|-6.9921621438486|||||||-6.9921621438486|-6.9921621438486|-6.9968468741821|-7.0139670963214|-7.0139670963214|-7.0139670963214|-7.0910747178314|-7.1522528752278|-7.1522528752278|-7.1797253406258|-7.1985835274294|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.3364255901312|-7.3479835670741|-7.3479835670741|-7.3479835670741|-7.3479835670741|-7.3479835670741|-7.3627594225442|-7.3963994177221|-7.5170087406663|-7.5170087406663|-7.5170087406663|-7.733343211548|-7.7548255564289|-7.7575842408688|-7.8817601765032|-7.9236222996574|-7.9462470759133|-7.9658301129583|-8.0464777167907|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||-13.047591253295|-13.047591253295|-13.047591253295|-13.047591253295|-13.374546364694|-13.53671813425|-14.044687010807|-14.101373964271|-14.101373964271|-14.101373964271|-14.276860487145|-14.276860487145|-14.276860487145|-14.276860487145|-14.319289485263|-14.708099144087|-15.054554587587|-15.060148195604|-15.060148195604|-15.060148195604|-15.060148195604|-15.060148195604|-15.060148195604|-15.060148195604||-15.060148195604|-15.060148195604|-15.060148195604|-15.304609568229|-15.682899138785|-15.868221068224|-16.015801032209|-16.19922360648|-16.271915162815|-16.473239118538|-16.774154379061|-17.202949314306|-17.51691727848|-17.51691727848|-17.51691727848|-17.51691727848|-17.655463644875|-17.688350650279|-17.688350650279|-17.902611702248|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026||||-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|||-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-19.178838578314|16.782503904253|16.782503904253|16.782503904253|16.782503904253|16.782503904253|16.782503904253|16.277226462794|15.910806672256|15.664785827178|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.332375874467|14.310972494491|-18.197236049722|-18.197236049722|-18.197236049722|-18.197236049722|||||||-18.197236049722|-18.500817710106|-19.339241166848|-20.985823467857|-22.082026511968|-22.504474991495|-23.267193972992|-23.937437044169|-24.098809813969|-24.098809813969|-24.098809813969|-24.098809813969|-24.210898716706|-24.97822182207|-25.623578946112|-25.853976373671|-26.402196174196|-26.471329006146|-26.660921291721|-27.132690010481|-27.172988955636|-27.815542716074|-28.082270218584|-28.489189547138|-29.085209760221|-29.857455263703|-30.099393749865|-30.454327054192||-30.514807854945|-31.522564211217|-31.601737753912|-31.777486978155|-32.296095938795|-32.759254449819|-32.759254449819|-33.577659411457|-33.577659411457|-33.923511499859|-34.203078825166|-34.203078825166|-34.203078825166|-34.203078825166|-34.203078825166|-34.203078825166|-36.531754580792|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.12934513292|27.87326794153|27.87326794153|26.775296004674|26.12088455984|25.071538446446|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|23.328500331752|20.575000512724|18.631667706839|-20.854095959519|-20.854095959519|-20.854095959519|-20.854095959519|-20.854095959519|||||||19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|18.853722729658|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766
07481|100392|/equities/huasheng|SHANGHAICOMP||-3.225168782176|-3.225168782176|-3.225168782176|-3.2874096562481|-3.3637885175387|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4415244864961|-3.5061382107757|-3.5801535770653|-3.6482143016212|-3.6482143016212|-3.6495856453305|-3.6495856453305|-3.661271019682|-3.661271019682|-3.661271019682||-3.661271019682|-3.661271019682|-3.7891901156469|-3.8802112364288|-4.0113458526924|-4.0581620945748|-4.0774023416105|-4.1482247911629|-4.1670505912129|-4.1670505912129|-4.1670505912129|-4.2383896411595|-4.2897529415932|-4.2897529415932|-4.2897529415932|-4.2897529415932|-4.2897529415932|-4.2897529415932|-4.2897529415932|-4.2897529415932|-4.433058784256|-4.4645099483702|-4.4765168594298|-4.4765168594298|-4.4765168594298||||-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.6081233819567|-4.6081233819567|-4.6081233819567|-4.6451369877483|-4.934596789747|-5.1101074890621|-5.1101193114925|-5.2801324973292|4.3069157653537|4.3069157653537|||4.3069157653537|4.3069157653537|4.1999065935045|4.1017365469645|4.1017365469645|4.0483767044003|4.0483767044003|4.0483767044003|4.0426406343177|3.9490450708287|3.8733836377348|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|||||||-4.3573742997122|-4.3976380970161|-4.4484868740683|-4.8155409203243|-5.0822679319064|-5.1702974944291|-5.3731082709827|-5.4462313687578|-5.8347016215076|-6.1763350565952|-6.412038944355|-6.8172655880356|-7.4680726859199|6.7843632860066|6.0759593825739|5.422177193474|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814||4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7280644211272|4.66062720982|4.6123636692516|4.5770709481231|4.5703537516173|4.5703537516173|4.5703537516173|4.5703537516173|4.5703537516173|4.549281947301|4.5090518199934|4.5090518199934|4.4792771182202|4.4792771182202|4.4792771182202|4.4792771182202|4.4792771182202|4.4792771182202|4.4099620988044|4.4099620988044|4.4099620988044|4.3782912812932|4.358101350544|4.3051126604589|4.30456962909|4.2834105527588|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.7565509501153|-4.7711676693684|-4.806675928684|-4.806675928684|-4.806675928684|-4.806675928684|-4.8413900900425|-4.8413900900425|-4.8898777750402|-4.9032273836627|||||||-4.9032273836627|-4.9032273836627|-4.9319193967729|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-5.0086258346739|-5.1195842618084|4.5829343670988|4.5829343670988|4.5829343670988|4.5829343670988|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.448580111718|4.4178668808671
07482|101001|/equities/new-wellful|SHANGHAICOMP||-7.3848223835968|-7.5239165867728|-7.5239165867728|-7.6510184700138|-7.9300206165453|-7.9489117177482|-8.1176798644061|-8.2729420128103|-8.2729420128103|-8.2729420128103|-8.2729420128103|-8.5088241301903|-8.5798047342708|-9.0270051469196|-9.2922276909471|-9.4907133293889|-9.4907133293889|-9.624682023872|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367||8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.5965253341367|8.3533614463465|8.2758788791282|8.2758788791282|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506||||-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.8833205572483|-9.9753561408119|-10.191506322975|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|||8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|-10.152434784344|-10.152434784344|-10.152434784344|-10.152434784344|-10.152434784344|-10.398816645334|-10.527018507531|-10.580020065894|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|||||||-10.627571123605|-10.627571123605|-10.627571123605|-11.191745989593|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.85705825489|-11.913481465327|-11.913481465327|-11.913481465327||-12.308868557598|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.255309893769|10.135899625533|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.5846504878024|9.5846504878024|9.5846504878024|9.0779448296207|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.8438883793015|8.5915424571721|8.5533803553811|8.3698671229936|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|||||||-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3996006035493|-9.4862229055483|-9.5019145217558|-9.7499046554191|-9.8454494730215|-9.9649438610321|-10.069382375108|-10.103758169134|-10.313620065008|-10.436800239654|-10.745332980787|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.969235503117|-17.97803856205|-18.138932454046|-18.145163503027|-18.145163503027|-18.318515634908|-18.40954435876|-18.40954435876|-18.40954435876|-18.40954435876|-18.40954435876|-18.40954435876|-18.537413223003|-18.537413223003|-18.537413223003||-18.719904483926|-19.054892290049|16.956245171076|16.956245171076|16.956245171076|16.956245171076|16.956245171076|16.075273552477|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.688642387515|15.611670445847||||15.611670445847|15.611670445847|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|||15.262065399274|15.262065399274|15.159655859786|15.159655859786|15.159655859786|15.159655859786|15.159655859786|15.159655859786|15.159655859786|14.962949437916|14.807167233162|14.606852519438|14.43983489929|14.172744563719|14.172744563719|14.172744563719|13.816937927295|13.76604207786|13.277824283|13.118694173359|12.914660042152|12.815732922405|12.783460383753|12.783460383753|12.783460383753|12.783460383753|12.783460383753|12.65940025685|11.818222505492|-14.053291834209|-14.053291834209|-14.053291834209|-14.053291834209|||||||-14.053291834209|-14.053291834209|-14.053291834209|-14.550324215727|-15.463693528525|-15.658548519735|-16.156165146965|-16.461081042978|-16.461081042978|-16.461081042978|-16.461081042978|-16.461081042978|-16.461081042978|-17.132312526408|-17.577545995701|-17.577545995701|-17.880714778604|-17.880714778604|-17.880714778604|-17.880714778604|-17.880714778604|-17.880714778604|-18.075945300455|-18.075945300455|-18.494930087694|-18.494930087694|-18.494930087694|-18.494930087694||-18.494930087694|-18.494930087694|-18.494930087694|-18.613255195229|-18.811951191788|-19.048834623634|-19.128150001432|-19.308518463773|-19.308518463773|-19.661131600983|-19.771812152473|-19.880443431119|-19.880443431119|-19.880443431119|-19.880443431119|-20.072159291616|17.764375992784|17.764375992784|17.764375992784|17.764375992784|17.764375992784|17.764375992784|17.764375992784|17.764375992784|17.764375992784|17.282083003796|16.879078690785|16.879078690785|16.879078690785|16.85953152685|16.460591030437|16.431212531547|16.294373272469|16.294373272469|16.294373272469|16.294373272469|16.294373272469|16.294373272469|16.276524913101|16.047250310347|-17.32418856512|-17.32418856512|-17.32418856512|-17.32418856512|-17.32418856512|-17.32418856512|-17.32418856512|-17.32418856512|-17.32418856512|-17.337986574024|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|||||||-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|-17.526543503287|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681|15.994415893681
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||-17.981296202802|-17.981296202802|-17.981296202802|-17.981296202802|-18.135885182645|-18.272094028555|-18.553438258792|-18.789931059574|-19.022014960211|-19.022014960211|-19.060483854902|-19.060483854902|-19.060483854902|-19.060483854902|-19.436647222983|-19.620719166317|-20.090799671322|-20.654220958451|-20.706251217313|-20.706251217313|-20.706251217313|-20.711944661082|-20.825177904929|-20.825177904929||-21.027420517432|-21.226714697377|-21.226714697377|-21.226714697377|-21.371904257157|-21.659450835184|-21.659450835184|-21.884944300073|-21.995493946492|-22.022215907242|-22.527462076772|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134||||-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.915500102626|-23.069908648057|-23.069908648057|-23.069908648057|-23.069908648057|-23.069908648057|-23.306566376734|-23.536184040758|-23.925760498812|-24.303622606916|||-25.226247870836|-25.284043410724|-25.284043410724|-25.284043410724|-25.366715011007|-25.644127590796|23.09110177863|23.09110177863|23.09110177863|23.09110177863|22.341780491541|22.219200686029|21.743555893955|21.732819710326|21.732819710326|21.732819710326|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.407691886324|21.000359850041|21.000359850041|20.74373343798|20.440259439111|20.123065823052|19.753407232998|-22.751404295083|-22.751404295083|-22.751404295083|||||||-22.751404295083|-22.751404295083|-22.751404295083|-22.751404295083|-23.704337766563|-24.157597200512|-24.444553313917|-25.346169615527|-26.093910811805|-26.093910811805|-26.093910811805|-26.093910811805|-26.093910811805|-26.117123946507|-26.488979550741|-26.488979550741|-26.568309700646|-26.757011109102|-27.142790138179|-27.399211578296|-27.530235799073|-27.558594844869|-27.97066068443|-28.31073421673|-28.935816597453|-29.271241551359|-29.271241551359|-29.271241551359||-29.271241551359|-29.271241551359|-29.271241551359|-29.624156507871|-30.109618541291|-30.17323279858|-30.17323279858|-30.506926170989|-30.894362043455|-31.175957970172|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.509838626979|-32.349264937637|-32.48498634219|-32.48498634219|-32.48498634219|-32.992206402618|-33.161897151557|-33.382107806302|-34.02456365702|31.198320740024|31.198320740024|31.198320740024|31.198320740024|31.198320740024|31.198320740024|31.198320740024|30.904247674192|30.868607424856|29.944949922085|29.944949922085|29.944949922085|29.621611075402|29.255676857631|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.707876484047|-33.389306483943|-33.413674710281|-33.917416226078|-33.964352116771|-34.342613310491|-34.522383944341|-34.522383944341|-34.522383944341|-34.522383944341|||||||-34.863204814933|-34.877322272438|-34.877322272438|-34.877322272438|-34.877322272438|-34.877322272438|-35.270416644729|-35.270416644729|-35.270416644729|-35.270416644729|-35.588794076351|-36.092549787525|-36.801722087865|-37.085955443211|-37.085955443211|-37.885505480046|-38.317229370801|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-39.198627799359|-39.662364051968|-40.27596097327|-40.624400301517|-41.503224235708|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|36.764736703285|36.764736703285|36.404153562528|36.121837325606|-40.721843661284
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|2.2486921421662|-2.6525337574563|-2.6525337574563|-2.6525337574563|-2.6525337574563|-2.6525337574563|-2.6525337574563||-2.6525337574563|-2.6617042088599|-2.7318935420879|-2.7515484124166|-2.906164967323|-2.9535166282397|-2.9766851684496|-3.0996502396184|-3.2451668841659|-3.2975265479136|-3.2975265479136|-3.2975265479136|-3.3222517940787|-3.3980574446019|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.6714191105017|-3.756021250845|-3.802245843809|-3.8248097857344|-3.8248097857344||||-3.8952589766611|-3.8952589766611|-3.9947322890084|-4.1335914052108|-4.3106571741213|-4.510730062073||-4.7435890945522|-5.0689877970051|-5.2149862959464|-5.3677625340974|-5.6586252498136|-5.7851391950698|-5.9851546463537|-6.108505268579|-6.2805613364172|5.5023319881404|||5.5023319881404|5.4003687082887|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3261327000068|5.3261327000068|5.3261327000068|5.1901472113316|5.0446080125907|4.9940091412971|4.9022321482179|4.8519244745569|4.8115830504449|4.7056476897169|4.6373861173975|4.610428980124|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|||||||-5.3077024932267|-5.366891860472|-5.3904353772124|-5.6138171525488|-6.002613614578|-6.002613614578|-6.2573486153494|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8390986787554|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7030412773532|5.6533791864627||-6.3324337349026|-6.3324337349026|-6.3324337349026|-6.3324337349026|5.7523657468993|5.7523657468993|5.7425629023835|5.7425629023835|5.7425629023835|5.7425629023835|5.5939590538127|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5624808629912|5.5624808629912|5.5624808629912|5.5624808629912|5.5624808629912|5.5624808629912|5.5488676848855|5.5434299393861|5.5434299393861|5.5434299393861|5.5434299393861|5.5434299393861|5.5434299393861|5.5288112874791|5.4914567995916|5.4742059443775|5.4742059443775|5.421339906408|5.3598220228637|5.3292467726033|5.3158296890569|5.2925886652549|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6447778479031|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|||||||5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2322521645518|5.2076717437776|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.8534343733586|7.808816381538|7.5239209365403|7.5239209365403|7.5239209365403|7.5239209365403|7.5239209365403|7.5239209365403|-8.4783304826875|-8.4783304826875|-8.4783304826875|-8.4783304826875|-8.4783304826875|-8.4783304826875||-8.4783304826875|-8.6170338410425|-8.7622598827203|-8.942511154581|-9.1900123770246|-9.2897685230526|-9.2897685230526|-9.407520155195|-9.5433558403161|-9.6565065846075|-9.8250078079027|-10.062292855085|-10.062292855085|-10.122547724845|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716||||-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.444752023625|-10.444752023625|-10.444752023625|-10.485835338088|-11.170928452249|-11.669901854702|-11.669901854702|-11.669901854702|-11.810446269985|-11.969939876128|||-12.411044730664|-12.844252697628|-12.844252697628|-12.874169526278|-13.084632698892|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.415718897232|-14.079132565799|-14.393990551177|-14.393990551177|-14.512767406242|-14.585140065098|-14.585140065098|-14.585140065098|-14.962933888859|-15.14881533034|-15.499630895156|12.667832356484|12.667832356484|11.050369295579|10.318187962088|9.045208836168|8.5457868582341|7.0258745094508|-9.4208645671852|-9.4208645671852|||||||-9.4208645671852|-9.8942937420747|-10.420882071272|-11.28431345491|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.44980332115|-11.85589262356|-12.070484501217|-12.070484501217|-12.423316008619|-12.692573554838|-12.878414904104|-13.144905076012|-13.152672168927|-13.26408070692|-13.700089392491|-13.812322017692|-13.97535734391|-14.353729939194|-14.6852558186|-15.064301406071||-15.064301406071|-15.064301406071|-15.954779318886|12.342327604859|12.342327604859|12.342327604859|12.342327604859|12.342327604859|12.110185900812|12.110185900812|12.110185900812|12.110185900812|12.110185900812|12.110185900812|12.110185900812|11.934094419617|11.781215816227|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.754743932298|11.53082680549|11.349251851392|11.33861314914|11.107968126068|11.107968126068|11.107968126068|11.107968126068|11.107968126068|11.107968126068|11.107968126068|10.986075598144|10.723417288886|10.609033569419|10.609033569419|10.375593221545|10.314547896782|-11.436289374297|-11.436289374297|-11.436289374297|-11.436289374297|-11.436289374297|-11.436289374297|-11.700321321426|-11.847023306885|-12.01224820989|-12.14805378271|-12.171171181212|-12.289634484726|-12.397064076145|-12.397064076145|-12.397064076145|-12.398960230835|||||||-12.514148109352|-12.514148109352|-12.519238225189|-12.519238225189|-12.519238225189|-12.519238225189|-12.683598615027|-12.782315881296|-12.782315881296|-12.782315881296|-12.830906875977|-13.133230112271|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.174689497866|-13.304654772986|-13.327536439588|-13.327536439588|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996|-13.472350130996
07487|1056000|/equities/ikd-a|SHANGHAICOMP||-15.144667410133|-15.144667410133|-15.144667410133|-15.144667410133|-15.144667410133|-15.27351911783|-15.613909914756|-15.845455755419|-16.154395118495|-16.342105776227|-16.555117401984|-16.746241394576|-16.88582400911|-17.242026272007|-17.242807377917|-17.453119160447|-17.658466102584|-18.257740287763|-18.299512720542|-18.299512720542|-18.299512720542|-18.335703656775|-18.335703656775|-18.335703656775||-18.5421586773|-18.5421586773|-18.5421586773|-18.5421586773|-18.674065883645|-18.80551242594|-18.80551242594|-18.881681015801|-18.896868019978|-19.132631281658|-19.545701958123|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085|17.747656768085||||17.510173525547|17.471859311765|-19.763933222134|-19.763933222134|-19.763933222134|-19.763933222134|-19.763933222134|-20.037460321381|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|||18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.153698944014|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.725379769436|17.725379769436|17.725379769436|17.725379769436|17.725379769436|17.725379769436|||||||17.725379769436|17.101722231137|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.816304285915|-21.151449927127|-21.318277845157|-21.899196952993|-22.063725860439|-22.063725860439|-22.063725860439|-22.063725860439|-22.068028140424|-22.383182320033|-22.383182320033|-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718||-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718|-22.830432361035|-23.032701962158|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|21.116957222894|20.743840998495|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.239559294266|-23.413954445038|-23.564393357341|-23.717104624714|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.093172641435|-24.679635996994|-25.295151175588|22.662894527215|22.662894527215|22.662894527215|22.662894527215|22.662894527215|22.662894527215|22.662894527215|22.662894527215|||||||22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|22.018581257447|21.809534666919|21.663371852132|21.267079356746|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213|20.690841007213
07488|101082|/equities/industrial-sec|SHANGHAICOMP||-5.1463799491409|-5.1463799491409|-5.1463799491409|-5.1463799491409|-5.1987555838165|-5.2475059668816|-5.2722539630338|-5.2722539630338|-5.2722539630338|-5.2722539630338|-5.3536157041573|-5.3601284457338|-5.3812537141522|-5.4113930273807|-5.4201419417792|-5.4201419417792|-5.4201419417792|-5.4201419417792|-5.4201419417792|-5.4201419417792|-5.4201419417792|-5.4201419417792|-5.4482266490752|-5.4482266490752||-5.4482266490752|-5.5080293621282|-5.559477166518|-5.5727522154478|-5.5736137253076|-5.6119923893354|-5.6119923893354|-5.6516580652022|-5.6679533400826|-5.6749482594919|-5.7327203444852|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167||||5.4357015816167|5.4357015816167|5.3152242730939|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.701424493093|-5.7205994589874|-5.7205994589874|-5.7205994589874|||-5.7205994589874|-5.7205994589874|-5.7205994589874|-5.7205994589874|-5.7595549671461|-5.7772835723349|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4614301444013|5.4614301444013|5.4614301444013|5.4614301444013|5.4255458686079|5.4255458686079|5.4255458686079|5.4255458686079|5.4194953279722|5.4172172366501|5.3991302184397|5.3717039048591|5.3717039048591|5.3124488658285|5.3004986518595|5.2983319487807|5.233702338033|-5.7017209997071|-5.7017209997071|-5.7017209997071|||||||-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7208011139645|-5.8247790589613|-5.8403099923976|-5.8436775902518|-5.8979752041243|-5.9588612690394|-5.9789079102232|-5.9789079102232|-5.9789079102232|-5.9789079102232||-5.9789079102232|-5.9789079102232|-5.9789079102232|-5.9798975423921|-6.0298861349014|-6.0419580657281|-6.0419580657281|-6.1121754336133|-6.1501951667749|-6.2057721320217|-6.2422125551245|-6.2422125551245|-6.2422125551245|-6.2422125551245|-6.2422125551245|-6.2422125551245|-6.2422125551245|-6.258569476024|-6.3100770811413|-6.3389222479865|-6.3389222479865|-6.3593579770244|-6.4215087891858|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|6.1430367563752|-6.5485070448356|-6.5485070448356|-6.5485070448356|-6.5983413569615|-6.626490366954|-6.6493384682169|-6.6493384682169|-6.6493384682169|-6.6493384682169|-6.6493384682169|-6.6493384682169|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|-6.7091763648665|||||||-6.7918626371662|-6.8030014747041|-6.8030014747041|-6.8030014747041|-6.8030014747041|-6.8030014747041|-6.8030014747041|-6.8030014747041|-6.8030014747041|-6.8438906132797|-6.8594118769257|-6.8594118769257|-6.8594118769257|-6.8594118769257|-6.8594118769257|-6.8965688475071|-6.9056321788826|-6.9668136094453|-7.0325706771615|-7.0673009876413|-7.1453345356168|-7.2335609036002|-7.2335609036002|-7.2335609036002|-7.2335609036002|-7.3672898165951|-7.3675444250383|-7.4178270636971|-7.4341864465967|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.7805230580959|6.6086818510409|6.6086818510409|6.6086818510409|6.6086818510409|6.2935352914991
07489|100742|/equities/inesa-electron|SHANGHAICOMP||-11.58814314217|-11.58814314217|-11.58814314217|-11.58814314217|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.928160562215|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277||-11.988056667045|-12.123952237981|-12.248458899855|-12.248458899855|-12.437732102472|-12.497324033528|-12.497324033528|-12.719248714214|-12.778949660732|-12.778949660732|-12.983832750799|-13.226481024956|-13.344978774627|-13.34682923787|-13.34682923787|-13.34682923787|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147||||-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.409277021974|-13.851974341703|-14.052190706848|-14.052190706848|-14.070212600098|-14.402713054979|-14.402713054979|-14.402713054979|-14.402713054979|-14.524681350218|-14.746868103331|||-15.07540874303|-15.7815651344|-15.871068409776|-15.871068409776|-16.053964327547|-16.162738374839|13.174705476955|13.174705476955|12.339672692832|11.814081068632|11.218979009651|11.077754692527|10.957505018945|10.834163455473|10.834163455473|10.834163455473|10.609070173355|10.423650215808|10.423650215808|10.423650215808|10.075617023387|10.075617023387|10.016241122261|9.9438125227944|9.9438125227944|9.9438125227944|9.9438125227944|9.9438125227944|9.9438125227944|8.668124633261|-10.547347591285|-10.547347591285|-10.547347591285|||||||-10.547347591285|-10.547347591285|-10.547347591285|-10.690941278542|-11.344379681575|-11.350977176016|-11.914419749915|9.8560978058928|9.8560978058928|9.8560978058928|9.517477552624|-10.782526682876|-10.782526682876|-10.890029800228|-11.098308395814|-11.098308395814|-11.346453745576|-11.374392967989|-11.588770210268|-11.732522447376|-11.753914046584|-11.756570789878|-12.036745731107|-12.13860600974|-12.401909376104|-12.401909376104|-12.401909376104|-12.401909376104||-12.401909376104|-12.401909376104|-12.401909376104|-12.401909376104|-12.761010727308|-13.073900630101|-13.103778867837|-13.419754007255|-13.684727009574|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-13.92385492228|-14.10428253702|-14.381425556118|-14.597139076584|-14.615480439891|-14.615480439891|-14.657133363715|-14.657133363715|-14.657133363715|-14.67403711106|-14.905596455221|-15.308996156724|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|||||||-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.469516753612|-15.694712008294|-15.694712008294|-15.96079125808|-16.091990475371|-16.357211329886|-16.732457137052|-16.750222198843|-16.750222198843|-16.750222198843|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.897455950345|13.268285402286|12.793562546468|12.793562546468|12.137803544362|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.471475500307|-15.517750469007|-15.671292126584|-15.671292126584|-15.671292126584
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921||-0.50588924795921|-0.52071028021238|-0.53136455089542|-0.53136455089542|-0.54540505145097|-0.55789451173173|-0.55860501385647|-0.56644998498447|-0.5704444515229|-0.57077159346482|-0.57607953814821|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267||||-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.58818964002788|-0.60252500257737|-0.60252500257737|-0.60252500257737|-0.60252500257737|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|||0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55028696910109|0.54331886719295|0.54302098961482|0.53357884852764|0.52440927943407|0.52440927943407|0.52440927943407|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51386179766535|0.50754173974421|0.50754173974421|0.50754173974421|0.50754173974421|0.50754173974421|0.48354636276459|-0.53312666738101|-0.53312666738101|-0.53312666738101|||||||-0.53312666738101|-0.53312666738101|-0.53312666738101|-0.53312666738101|0.47222457456306|0.47222457456306|0.47222457456306|0.47222457456306|0.47222457456306|0.47222457456306|0.46230508141733|-0.51317272610604|-0.51317272610604|-0.51541414334972|-0.52066136162249|-0.52066136162249|-0.52066136162249|-0.52420172794765|-0.52420172794765|-0.52420172794765|-0.52420172794765|-0.52420172794765|-0.52911301403251|-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53048246425514||-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53825829174921|-0.54259665288068|-0.54259665288068|-0.55438518333807|-0.560427974864|-0.56397550216887|-0.56658390287529|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52842326278566|0.52739912780567|0.52739912780567|0.52690630970232|0.52690630970232|0.52372922298899|0.52303246323258|0.51086944895962|0.51086944895962|0.51086944895962|0.51086944895962|0.50529938889851|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.56744591450407|-0.58977323611261|-0.59580358354783|-0.60767063596221|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|||||||-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.61897649092794|-0.62591831467019|-0.63507590118897|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.58409333420451|0.57404818350138|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441|-0.63486061575441
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.927281205402|-14.168645718082|-14.684050615611|-15.071722781197|-15.266914141991|-15.381015950682|-15.599912254539|-15.599912254539|-15.599912254539|-15.599912254539||-15.86990260253|-16.011558947404|13.758643736619|13.758643736619|13.758643736619|13.642473169425|-15.270591895088|-15.270591895088|-15.463434820158|-15.574372111407|-15.790413550367|-16.209347596688|-16.324275351147|-16.455861622074|-16.534290903121|-16.578100912338|-16.66623115555|-16.66623115555|-16.66623115555|-16.66623115555|-17.225812541285|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461||||-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.580530098006|-17.580530098006|-17.580530098006|-17.580530098006|-18.526700420429|-19.228182901312|-19.228182901312|-19.228182901312|-19.806314695068|-20.300349381442|||-21.34872081862|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|15.735490506849|15.735490506849|15.026656779935|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|12.5991676847|12.215187077154|11.597638023769|-14.765215835896|-14.765215835896|-14.765215835896|||||||-14.765215835896|-15.139128325082|-15.701253385121|-17.14694841126|-18.121053300736|-18.334503688677|-19.225004397348|-19.249449688544|-20.020499660296|-20.063790565714|-20.063790565714|-20.063790565714|-20.34643497068|-21.204371130006|-21.5797790504|-21.5797790504|-21.953605945613|-21.953605945613|-21.953605945613|-22.340673773053|-22.419083216193|-23.175647102465|-23.938496733892|-24.456662550225|-24.77573595075|-25.048595852633|-25.925106731808|-26.750673947241||-27.23352536615|-27.957251648729|21.350006065413|21.350006065413|21.350006065413|21.350006065413|21.350006065413|21.350006065413|21.350006065413|20.711116748435|18.966242001435|18.259157787849|15.189063004972|15.125070285269|14.80896716589|14.254505864972|14.254505864972|14.254505864972|14.254505864972|13.992783908705|-17.596008278732|-17.596008278732|-17.596008278732|-17.9800095843|-19.245566558696|16.949547732492|16.949547732492|15.627274580157|13.47086198612|11.543735427812|10.531372992148|10.06958897673|10.06958897673|10.06958897673|10.06958897673|10.06958897673|10.06958897673|10.06958897673|10.06958897673|9.3467659747485|9.0058507164191|8.9037230500325|8.7730258845339|-9.6272939665158|-9.6272939665158|-9.6272939665158|-9.6272939665158|-9.6272939665158|-9.6272939665158|-9.6272939665158|-9.8440249083736|-9.8440249083736|-9.8440249083736|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|||||||-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9829581941284|-9.9972780777632|-9.9972780777632|-9.9972780777632|-9.9972780777632|-10.054753629545|-10.288059384933|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.471618902706|-10.512354599131|-10.715673693137|-10.715673693137|-10.715673693137|-10.715673693137|-10.715673693137|-10.715673693137|-10.715673693137|-10.715673693137|-10.715673693137|-10.801019066744|-10.801019066744|-10.801019066744|-10.801019066744
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.8630464212405|-3.9244961226768|-4.0627734092415|-4.1369704170956|-4.2244363505978|-4.2244363505978|-4.2244363505978|-4.2244363505978|-4.2244363505978|-4.2244363505978|-4.2244363505978||-4.2244363505978|-4.2471514365562|-4.3507239180017|-4.3963596906053|-4.4442934616259|-4.4442934616259|-4.4442934616259|-4.4708815000511|-4.519312688825|-4.5381252733838|-4.6134724846561|-4.729413640839|-4.7410151564878|-4.7694613761153|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079||||-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.9094667015689|-4.9660380688738|-4.9660380688738|-4.9660380688738|-5.1250426335944|-5.2717138709639|-5.3041267595925|-5.3179186673339|-5.3799097109035|-5.4315664821416|||-5.5889625873334|-5.7499583922235|-5.7638991480511|-5.7638991480511|-5.783221338131|-5.8163570540238|-5.9865076693217|5.1045504841239|5.1045504841239|5.1045504841239|4.8650557236573|4.7889509947986|4.6832789350318|4.6180846126382|4.6180846126382|4.6180846126382|4.5017608174025|4.4245913485795|4.4245913485795|4.4245913485795|4.4245913485795|4.4245913485795|4.4073236761391|4.3492487600446|4.3432354558316|4.3432354558316|4.3432354558316|4.2774836077521|4.1749820195116|4.0816467296722|-4.853186947397|-4.853186947397|-4.853186947397|||||||-4.853186947397|-4.853186947397|-4.853186947397|-4.9474302334825|-5.2088111554296|-5.2581234678859|-5.4284708483611|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.7777019289973|-5.7887677238608|-5.7887677238608|-6.0024909647189|-6.0024909647189|-6.0961012478098|-6.1337941030069|-6.1337941030069|-6.1337941030069|-6.2775489069139|-6.3789433348085|-6.3895894657156|-6.3895894657156|-6.3895894657156|-6.3895894657156||-6.3895894657156|-6.3895894657156|-6.4234324970269|-6.553258449769|-6.6869538171821|-6.7315278232276|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|6.0522746352125|5.9773146110023|5.9773146110023|5.9264607647221|5.9221095471606|5.9221095471606|5.9221095471606|5.9221095471606|5.9221095471606|5.9221095471606|5.8562329774682|5.78692550191|5.6466365891807|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.0996873736644|-6.2046526140928|-6.3012807045778|-6.3253118367548|-6.3853463962736|-6.4487183706696|-6.5025161988862|-6.5025161988862|-6.5025161988862|-6.5025161988862|-6.5361293165029|||||||-6.603477063901|-6.6087549595595|-6.6087549595595|-6.6087549595595|-6.6087549595595|-6.6087549595595|-6.6680609814061|-6.7300136108621|-6.7300136108621|-6.7639036994758|-6.7765597614516|-6.8461775021276|-6.846958318|-6.846958318|-6.846958318|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.0091650681598|-7.174627935103|-7.1973644221396|-7.2465160913568|-7.3916845925761|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4075248515332|-7.4161387853848|-7.4635376812809|-7.4635376812809|-7.4635376812809
07493|100283|/equities/baotou-steel|SHANGHAICOMP||-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.464445401556|-1.4721615594037|-1.4868461734065|-1.499829081033|-1.5143540267404|-1.5143540267404|-1.5143540267404|-1.5192822156412|-1.5225357609836|-1.5294841415184|-1.5337779116261||-1.5337779116261|-1.5337779116261|-1.5591976854126|-1.563552985911|-1.5961699599739|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197||||1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|||1.5271407040327|1.5057118769453|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.5012402507969|1.4608224402211|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4252763101773|1.4252763101773|1.4252763101773|1.4252763101773|1.4252763101773|1.4252763101773|1.4064969875462|1.4064969875462|1.4064969875462|1.3894411036314|1.3816012220185|1.3776842663931|1.3776842663931|||||||1.3776842663931|1.3776842663931|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4947590220532|-1.4955049915766|-1.4955049915766|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388||-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.5098181874185|-1.5275758207539|-1.5350842079299|-1.5623157908273|-1.5809064231264|-1.6065626764681|-1.6125606016501|-1.6125606016501|-1.6125606016501|-1.6125606016501|-1.6125606016501|-1.6149734280707|-1.6149734280707|-1.6149734280707|-1.6188593730001|-1.6359549147849|-1.6399498695537|-1.6521664785461|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6887281188137|-1.7041423462901|-1.7462693014712|-1.7730769425598|-1.7817521790628|-1.7952801894219|-1.7969779914255|-1.7988644380961|-1.7999561063049|-1.7999561063049|||||||-1.8021734546288|-1.8046371749887|-1.8123746372868|-1.8200921513919|-1.8200921513919|-1.8417690438566|-1.8497433841822|-1.8619370924761|-1.8643745567324|-1.8667587353274|-1.8667587353274|-1.8733360303386|-1.8733360303386|-1.8733360303386|-1.8733360303386|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8858620906478|-1.8920689980858|-1.9067433918707|-1.9202703927614|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8076262934954|1.8076262934954|1.8076262934954|1.7995847445893|1.7700941807879
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||-7.3490440466238|-7.3490440466238|-7.3894372695553|-7.3894372695553|-7.4593745595733|-7.4698607796342|-7.5631786313223|-7.5634760922925|-7.5634760922925|-7.5634760922925|-7.5634760922925|-7.5634760922925|-7.5788624095405|-7.5992916742392|-7.6581018941742|-7.7912243226217|-7.9024713943453|-8.0360791628065|-8.050088002119|-8.1156535698678|-8.1359347485714|-8.1359347485714|-8.1359347485714|-8.1359347485714||-8.1743721590233|-8.1983662863375|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7431623451526|7.7390687722426|7.6763789630493|7.6763789630493|7.6763789630493|7.6763789630493|7.6681221768396|7.6681221768396|7.6238537596499|7.6238537596499|7.5731710114783|7.5363016303718||||-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|||-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|7.5431749824064|7.5431749824064|7.5431749824064|7.5431749824064|7.4890835818733|7.4828707175217|7.4437353133443|7.4437353133443|7.4437353133443|7.4437353133443|7.4391503333254|7.4320168621642|7.4320168621642|7.4320168621642|7.3822409452445|7.3374899561148|7.3116556731574|7.2751729320279|7.1040408727553|7.1040408727553|7.0806012017889|7.0556680210611|6.8818532369955|6.8192106713809|6.8192106713809|6.8192106713809|6.8192106713809|||||||6.8192106713809|6.4113450833997|-7.5247591252139|-7.5247591252139|-7.7608436737911|7.0849342085799|7.0849342085799|7.0849342085799|7.0849342085799|7.0843712729305|7.0355019087171|-7.6780434212281|-7.6780434212281|-7.8750482754789|-8.0244980340625|-8.0344422664272|-8.2410469679951|-8.2867186498774|-8.3953793491666|-8.3953793491666|-8.3953793491666|-8.3953793491666|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159||-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.5316079629256|-8.6240090808155|-8.7527876916729|-8.7949013357917|-8.7949013357917|-8.7949013357917|-8.7949013357917|-8.7949013357917|-8.8121128750685|-8.8706806713611|-8.9124232987861|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-9.0258043078724|-9.0258043078724|-9.0258043078724|-9.0258043078724|-9.1320051913067|-9.171134539599|-9.171134539599|-9.171134539599|-9.171134539599|-9.2031610810859|-9.2031610810859|-9.2031610810859|-9.2031610810859|||||||-9.2031610810859|-9.2031610810859|-9.2618462072592|-9.3323536221683|-9.3323536221683|-9.3323536221683|-9.372615529928|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.5144295153805|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.7096231944462|-9.7579145439356|-9.8371268916891|-9.9256963916141|-9.9596626700646|-9.9968471462734|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.908024196433|-1.908024196433|-1.9160449286369|-1.9160449286369|-1.9160449286369|-1.9249387538066|-1.9295986532758|-1.9296651614584|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349||-1.9445560413349|-1.9445560413349|-1.9532288928549|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309||||-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9647206535437|-1.9796896765076|-2.0586551305809|1.9238023408207|1.9238023408207|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|||-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.04957283189|-2.0804142626358|-2.1065714593544|-2.1341904860751|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9069451447258|1.9004389705404|1.8794876935464|1.8405974708643|1.832330633385|1.8197104341981|1.8197104341981|1.8147970439472|1.8147970439472|1.7434966499583|1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|||||||1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|1.7008993156161|1.7008993156161|1.7008993156161|1.6022770280535|1.5062522551412|1.4798913356325|1.4230459659918|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|1.5512357141232|1.5509840741925|1.5485379050366|1.512153176267|1.4809479755374||1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4572633524517|1.4266259294726|1.4199732455917|1.3950136336715|1.3950136336715|1.3950136336715|1.3950136336715|1.3950136336715|1.3950136336715|1.3702373342416|1.3557637153622|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.3982847798384|-1.4267609570331|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|||||||-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4294344644723|-1.4548428470479|-1.4548428470479|-1.4548428470479|-1.4548428470479|-1.4548428470479|-1.4548428470479|-1.4548428470479|-1.4548428470479|-1.4715960703498|-1.4715960703498|-1.4806066709763|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.4022534831381|1.3928927165509|1.3841585629781
07496|100901|/equities/insigma|SHANGHAICOMP||-4.9221505299415|-4.9221505299415|-4.9221505299415|-4.9221505299415|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-4.9684215381706|-5.0515792982406|-5.0839752180714|-5.0839752180714|-5.0839752180714|-5.0839752180714|-5.0839752180714|-5.0839752180714|-5.0839752180714|-5.0839752180714|-5.0839752180714||-5.0839752180714|-5.1138612410911|-5.2142902636404|-5.2481001509423|-5.3658986466077|-5.3658986466077|-5.3658986466077|-5.440998463382|-5.4956769057136|-5.4956769057136|-5.5518633069839|-5.6404035027652|-5.7187817290788|-5.7686464207443|-5.7716002573536|-5.7716002573536|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066||||-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.8497757745004|-5.8497757745004|-5.8497757745004|-5.8497757745004|-6.0541952265872|-6.2152412454745|-6.2152412454745|-6.2158234693895|-6.2986925816415|-6.4385473436645|||5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5618060414019|5.5618060414019|5.4420067539947|5.3766739093745|5.2824153594932|5.2565782756909|5.2565782756909|5.2565782756909|5.1361978817101|5.0091088136165|4.9383180008624|4.9383180008624|4.9383180008624|4.9047979101312|4.8982076787405|4.8982076787405|4.8982076787405|4.8982076787405|4.8982076787405|4.7485641266961|4.5939601556083|4.4488448186739|4.3209384595932|4.301899063683|4.301899063683|||||||-5.1667160719995|-5.1667160719995|-5.1667160719995|-5.3280177613501|-5.6172421795797|-5.6997135328663|-5.8835703981599|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-6.07033446145|-6.2403718664905|-6.262079843179|-6.4261998691996|-6.4846662988089|-6.5524071046403|-6.5901054981548|-6.5901054981548|-6.5901054981548|-6.689561592561|-6.7595129134721|-6.9038849958933|-6.9038849958933|-6.9038849958933|-6.9038849958933||-6.9038849958933|-6.9038849958933|-6.9038849958933|-6.9038849958933|-7.0832057406678|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4311733896801|6.4311733896801|6.3829123401605|6.3829123401605|6.3829123401605|6.2749027834957|6.1937807253804|6.0978776412498|6.0978776412498|6.0931973145285|6.0302189904097|5.9310140385227|5.9310140385227|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.5282075052864|-6.7652305105667|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|||||||-6.8850484586768|-6.8850484586768|-6.9135954038943|-6.9135954038943|-6.9135954038943|-6.9135954038943|-6.9135954038943|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-7.144129903357|-7.144129903357|-7.144129903357|-7.144129903357|-7.1994817110256|-7.1994817110256|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802
07497|100868|/equities/inspur-soft|SHANGHAICOMP||9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7705868719505|9.5089850953869|-10.688918061897|-10.688918061897|-10.688918061897|-10.688918061897|-10.688918061897|-10.869909175949|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346||-10.971532468787|-11.138369539039|-11.187184790349|-11.187184790349|-11.471315626277|-11.690351331646|-11.719278799621|-11.785310254193|-11.804827101556|-11.804827101556|-11.873141323557|-12.008490495141|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844||||11.131534919844|11.131534919844|10.94392761666|10.898486500458|10.898486500458|10.898486500458|10.898486500458|10.898486500458|10.679429404687|-12.157300294824|-12.164222732062|-12.449135849735|-12.696818005002|-12.710908928355|-12.711565060572|11.397295212961|11.397295212961|||11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.266439517579|11.104376563586|11.008510642129|11.008510642129|11.008510642129|11.008510642129|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.208859702559|10.143106837947|10.143106837947|10.143106837947|10.051230108163|9.8235891256303|9.4073215495183|-11.231576460836|-11.231576460836|-11.231576460836|||||||-11.231576460836|-11.231576460836|-11.231576460836|-11.57675188806|-12.232502129634|-12.521668649337|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.859028432116|-13.177195445679|-13.177195445679|-13.477995015937|-13.573327914165|-13.714253574926|-13.836047779001|-13.836047779001|-13.836047779001|-14.0750526173|-14.238392006808|-14.547102384494|-14.560287469962|-14.560287469962|-14.560287469962||-14.560287469962|-14.560287469962|-14.560287469962|-14.560287469962|-14.854208463142|-15.09412081342|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|13.991448743742|13.991448743742|13.991448743742|13.892164927501|13.679628034189|13.549601961745|13.549601961745|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-15.24865647288|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|||||||-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.422016453425|-15.631128814132|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-16.019076429479|-16.019076429479|-16.019076429479|-16.019076429479|-16.108489732528|-16.108489732528|-16.307210370991|-16.526864943059|-16.526864943059|-16.532072739637|-16.607858239319|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167
07498|100953|/equities/silver-plaza|SHANGHAICOMP||-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2498580415952|-4.2565088890115|-4.3255655657494|-4.3528505443692|-4.39872284721|-4.4035807140521|-4.4173120533815|-4.4435844674399|-4.4435844674399|-4.4435844674399|-4.4435844674399||-4.4435844674399|-4.4435844674399|-4.5362047635505|-4.6663388370352|-4.7842652928914|-4.8497395131418|-4.8835991326779|-4.9017768903805|-4.9630852589158|-5.0189836962518|-5.0672039702532|-5.1385601047009|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007||||-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.3286491443442|-5.3286491443442|-5.3294945498037|-5.3294945498037|-5.3294945498037|-5.3294945498037|-5.3294945498037|-5.3294945498037|4.5451072956764|4.5451072956764|4.5451072956764|4.5451072956764|4.347169546635|4.347169546635|||4.3329662529971|4.2716290121106|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.147419493026|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|||||||-4.5496938448512|-4.5496938448512|-4.5707710563434|-4.865301059274|-5.1442233440922|-5.1569149359118|-5.4299053730844|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.8689194320703|5.2336933252544|5.2336933252544|5.2336933252544|5.2336933252544|5.2336933252544|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136||-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7134682835713|-5.8116315936132|-5.9396070284956|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7786128095655|-5.7786128095655|-5.7786128095655|-5.8590144903427|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.9964701121497|-6.0149668262455|-6.0677409222891|-6.1267775689038|-6.1267775689038|-6.1267775689038|-6.1680862544281|-6.2267625462459|-6.3602916014909|-6.4469906768003|||||||-6.4810995889788|-6.4810995889788|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||-19.211096265738|-19.211096265738|-19.211096265738|-19.211096265738|-19.364551944672|-19.613391261563|-19.993211593081|17.331373600515|17.331373600515|17.331373600515|17.331373600515|17.331373600515|-18.584663020789|-18.584663020789|-18.9751806383|-19.370200276889|-19.825778246498|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357||-20.49526356909|-20.825849206948|-21.303165921132|-21.547960714676|-21.97342369403|-21.97342369403|-21.97342369403|-22.2265818102|-22.548979492412|-22.879421361537|-23.626023010249|-24.308437925626|-24.308437925626|-24.308437925626|-24.308437925626|-24.428264094778|-25.033070936676|-25.308412435845|-25.495458473978|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686||||-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.665133539569|-25.665133539569|-25.665133539569|-25.665133539569|-27.032926629794|-28.364362582909|-28.810694423413|-28.810694423413|-29.763548655748|-30.381720325946|||-31.676356498399|-33.549839752691|-34.087180752848|-34.087180752848|27.21353866521|27.21353866521|27.21353866521|27.21353866521|27.21353866521|24.992821078207|21.102577691504|20.099531497369|19.61277546246|19.61277546246|19.61277546246|19.61277546246|17.728084080298|15.828209479297|15.828209479297|15.828209479297|15.828209479297|15.491344009997|14.922005140692|14.922005140692|14.922005140692|14.922005140692|14.922005140692|14.295870889741|14.295870889741|13.538189267139|13.34854364287|13.036158613487|-16.164746519821|||||||-16.164746519821|-16.164746519821|-16.164746519821|-16.897495690206|-17.95505661535|-17.95505661535|-18.543396997979|-18.754603574852|-18.754603574852|-18.754603574852|-18.754603574852|-18.754603574852|-18.754603574852|-19.157892490073|-19.458571169901|-19.458571169901|-19.905635010455|-20.338483001627|-20.622204199806|-20.968523733134|-20.968523733134|-21.012247871817|-21.500275213918|-21.790305967023|-22.195895692695|-22.40614353945|-22.40614353945|-22.40614353945||-22.40614353945|-22.40614353945|-22.787380926368|-23.287137717079|-23.287137717079|-25.121263735902|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|20.738182481063|19.841314774898|18.108127680253|17.535697503035|-20.116059514878|-20.116059514878|-20.116059514878|-20.116059514878|-20.116059514878|-20.116059514878|-20.116059514878|-20.116059514878|-20.788398765853|-20.977665079226|-21.017961648427|-21.397178600588|-21.41183084799|-21.41183084799|-21.41183084799|-21.41183084799|-21.41183084799|-21.41183084799|||||||-21.41183084799|-21.41183084799|-21.41183084799|-21.41183084799|-21.41183084799|-21.41183084799|-21.759812082992|-22.018123642324|-22.267914895347|-22.513795565821|-22.692550340468|-23.003390169998|-23.429046522143|-23.429046522143|-23.429046522143|-24.022827981316|-24.224254685865|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-24.766203587072|-25.091892340467|-25.337658143358|-25.582019382388|-25.582019382388|-25.582019382388|-25.582019382388|-25.787087343567|-25.787087343567|-25.787087343567|-25.787087343567|-25.787087343567|-25.787087343567|-26.131208841926|-26.427453827997|-26.787166212983|-26.787166212983
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||26.000193187833|-28.189267615183|-28.189267615183|-28.195395655243|-28.195395655243|-28.195395655243|-28.72988265842|-28.934314344656|-29.22868325791|-29.298537546631|-29.339486023051|-29.387944558352|-29.387944558352|-29.475917113866|-29.475917113866|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704||26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.226658365177|26.058344772627|26.058344772627|25.781492899049|25.541658929309|25.409621719211|24.746246553891||||23.051941581824|22.473625092496|22.473625092496|22.473625092496|22.473625092496|22.473625092496|22.473625092496|21.945139254453|21.538487157692|21.481176019027|21.481176019027|21.481176019027|21.195750793168|21.017303238633|21.017303238633|21.017303238633|21.017303238633|||21.017303238633|20.737558429244|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.125471756786|20.121636573838|19.985151918251|19.757946711468|19.273402334306|19.273402334306|19.273402334306|19.088589922191|19.088589922191|19.088589922191|18.993800694725|18.993800694725|18.993800694725|18.700889436162|18.330988504|18.147488211789|18.147488211789|18.147488211789|-20.414272666905|-20.414272666905|||||||-20.414272666905|-20.414272666905|-20.414272666905|-20.414272666905|-20.751968888148|-20.916009854516|-20.916009854516|-21.11223321407|-21.161209002882|-21.161209002882|-21.161209002882|-21.161209002882|-21.161209002882|-21.601343993511|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578||20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.248471412712|20.216635025932|20.166261873193|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|19.829512855359|||||||19.829512855359|19.775992266364|19.775992266364|19.775992266364|19.2216577177|19.181842658779|19.070381003244|19.060839748215|19.060839748215|18.982043689965|18.91134112007|18.91134112007|18.91134112007|18.91134112007|18.91134112007|18.91134112007|18.600730726829|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|-20.814506783989|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.260415922633|19.156017077224|19.092522329326|19.092522329326
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||-5.1183501675969|-5.1183501675969|-5.1183501675969|-5.1183501675969|-5.2037225779831|-5.2808027595215|-5.3556314915189|-5.3556314915189|-5.3556314915189|-5.3556314915189|-5.3556314915189|-5.3556314915189|-5.3556314915189|-5.3556314915189|-5.4151462945418|-5.4496069653251|-5.4601187952601|-5.5773540611888|-5.5920600224232|-5.6350667795313|-5.6956297910624|-5.8068109393576|-5.8603454034041|-5.9442725623659||-6.0025251138002|-6.0722499939899|-6.1861114204053|-6.1861114204053|-6.2095682290003|-6.3156312203854|-6.3334790839586|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238||||-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.4393792498327|-6.5626436458933|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|||5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.88532716692|5.88532716692|5.8636968076285|5.7335761285192|5.7335761285192|5.7295292192439|5.6472544464513|5.5613938474042|5.5110274283293|5.5110274283293|5.5110274283293|5.5110274283293|5.5110274283293|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|||||||-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.5813691054377|-6.9002087129233|6.1136011101457|6.1136011101457|6.1136011101457|6.1136011101457|6.1136011101457|5.9373348794218|-6.4733404373768|-6.4733404373768|-6.4733404373768|-6.6331981817444|-6.6331981817444|-6.824664557373|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.0381455878415||6.0029395134359|-6.5970497240366|-6.5970497240366|-6.6200552372735|-6.7172836891591|-6.7519818270405|-6.8016466525086|-6.8718296319123|-6.8763641083682|-6.8763641083682|-6.8763641083682|-6.8763641083682|-6.8763641083682|-6.8763641083682|-6.8763641083682|-6.9026268019107|-6.920696313053|-7.0013293236159|-7.0981438391366|-7.1790048596494|-7.1790048596494|-7.2627830502317|-7.331425507524|-7.3610282823536|-7.3616980628937|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.366730184556|-7.4108111805397|-7.4964570940288|-7.5821746389902|-7.7421286656985|-7.7421286656985|-7.7421286656985|-7.7421286656985|-7.7421286656985|-7.7562540454478|-7.8408378145|-7.9298197981274|-7.9770218792399|-8.0639134185005|-8.0782370850432|-8.1730408453266|-8.2589345533892|-8.2632606646799|-8.3269562877309|-8.3621735216392|||||||-8.454226579344|-8.454226579344|-8.4708070380552|-8.5400991210699|-8.5400991210699|-8.5400991210699|-8.6101099395487|-8.7279001500577|-8.7882222098742|-8.8541359816032|-8.887373278984|-8.9770820123714|-9.0195449878603|-9.0195449878603|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.1251410687404|-9.2446012722604|-9.3617784962778|-9.486420629833|-9.5432451548553|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675|8.6622453329675
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-30.801531204204|-30.801531204204|-31.25170038433|-31.423555885102|-32.393395567763|-33.060994837934|-33.874994832337|-34.844437685344|-35.666114702927|-35.666114702927|-35.666114702927|-35.944819456623|-35.944819456623|-35.944819456623|-35.944819456623|-35.944819456623|-35.958689590611|-36.585211325926|-36.981898997936|-37.519331321356|33.792909070378|33.792909070378|33.792909070378|33.792909070378||33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.792909070378|33.256491627377|33.256491627377|31.960546879947|31.830607949561|31.759689576104|31.759689576104|31.759689576104|31.463936696174|31.463936696174|30.954946099685||||30.954946099685|30.954946099685|-34.593309521517|-34.593309521517|-34.593309521517|-34.974233547671|-35.531369968502|-35.700968526301|-36.502741467619|-36.800825582239|-37.363547320098|-37.363547320098|-38.185053289963|-38.640059829899|35.705176993674|35.705176993674|35.705176993674|||35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.524084166758|34.540227300435|34.540227300435|34.458030681378|34.11836749157|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|||||||33.890970288799|33.006075394469|32.800632297571|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.640637981637|-36.640637981637|-36.640637981637|-36.640637981637||-36.640637981637|-36.640637981637|-36.640637981637|-36.792932099483|-37.088741925496|-37.088741925496|-37.318076396599|-37.318076396599|-37.402862417052|-37.699849724052|-38.10617091832|-38.10617091832|-38.265747575599|-38.268947471609|-38.268947471609|-38.505304270603|-38.505304270603|-38.534227086016|-39.275807381679|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|-39.452116444576|||||-39.452116444576|-39.452116444576|-39.990130586611|-40.241057284721|-40.241057284721|-40.241057284721|-40.367839901589|-40.633444836285|-40.633444836285|-40.809385355475|-41.164317934781|-41.563685144616|-41.979650194593|-41.985575696525|-41.985575696525|-41.985575696525|-41.985575696525|-42.145083768166|-42.426205483848|-43.255226814939|||||||40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|40.15943801452|39.991598845072|-44.108973289284|-44.108973289284|-44.108973289284|-44.108973289284|-44.108973289284|-44.108973289284|-44.155527301136|-44.166141293119|-44.427936312965|-44.890767109418|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|40.722488572318|39.145429186313
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||29.602703513557|29.602703513557|29.089112005691|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|28.397970856816|27.947745629582|27.011384350761|26.754116207856|26.754116207856|26.745129539457|25.754033037785||25.386147654458|25.339052690846|24.766725979229|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674||||-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.925348736048|-27.009277106657|-27.864752611997|-28.179626288077|-28.179626288077|-28.179626288077|-28.677362033681|-28.697732762736|-28.697732762736|-28.994146802075|-29.384051616597|-30.151724717802|||-30.948027714299|-31.021996107749|27.159844135293|27.159844135293|27.159844135293|27.159844135293||||||27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|24.285937864525|23.368264921223|22.563351640626|22.563351640626|22.34427961765|22.11086595785|21.865962433941|21.332181215426|-24.495325227834|-24.495325227834|-24.495325227834|||||||-24.495325227834|-24.495325227834|-24.495325227834|-24.495325227834|-25.466472674583|-25.958301598468|-26.130891436381|-26.858768906905|-27.383162534853|-27.383162534853|-27.383162534853|-27.383162534853|-27.509929691934|-27.509929691934|-27.509929691934|-27.509929691934|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.549966517544|-28.827740235965|-29.505821912201|-29.810357959968|-30.263333424113|-30.263333424113||-30.263333424113|-30.263333424113|-30.263333424113|-30.278148342262|-30.511276325794|-30.698640913005|-30.714600026867|-30.942888405877|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.359999417047|-31.89944367804|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.690096541198|29.620663717888|29.60711557912|29.60711557912|29.406626075814|29.406626075814|29.406626075814|29.406626075814|29.406626075814|29.307916581973|28.968240778032|28.179157831473|28.027396840302|27.874329428372|27.666477473243|26.543307604242|-30.607829296225|-30.607829296225|-30.607829296225|-30.607829296225|-30.607829296225|-31.441475881066|-32.037930722054|-32.037930722054|-32.037930722054|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|||||||-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.631434786352|-33.263816263977|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|29.6527447912|-33.240300788216|-33.240300788216|-33.240300788216|-33.240300788216|-33.240300788216|-33.240300788216|-33.265927172654|-33.265927172654|-33.435712544704|-33.435712544704|-33.974517252252|-33.974517252252|-33.974517252252|-34.556132248652|-34.556132248652|-35.149592642003|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||-54.246895614619|-54.246895614619|-54.246895614619|-54.246895614619|-54.246895614619|-54.246895614619|-54.246895614619|-54.246895614619|-54.259265764761|-54.259265764761|-54.259265764761|-54.259265764761|-55.001405566056|-56.089895717656|-56.284824422077|-56.284824422077|-56.284824422077|-56.284824422077|-56.284824422077|-56.71258423403|-57.64898249921|-58.545476245084|-58.545476245084|-58.545476245084||53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|53.044431833298|50.794114188244|50.794114188244|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166||||50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|48.297106390206|48.249820650614|48.249820650614|47.453550189117|47.453550189117|47.453550189117|47.453550189117|47.453550189117|47.453550189117|||46.575488780956|46.575488780956|46.575488780956|46.575488780956|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|44.981291188864|44.599768309757|42.833914879969|42.833914879969|42.833914879969|42.369350146377|41.714278644019|40.623085491849|39.79565121619|38.576277382816|38.384950186442|38.384950186442|38.384950186442|38.038835659768|37.996892953539|37.996892953539|37.112826826248|37.112826826248|37.112826826248|37.112826826248|||||||37.112826826248|36.78480752538|35.530705223898|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-40.001380693208|36.235743388298|36.235743388298|36.235743388298|36.235743388298|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.215650177868||35.15253052995|35.15253052995|34.797432461772|34.797432461772|34.797432461772|34.797432461772|34.259296912953|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071|-36.952004445315|-36.952004445315|-37.36778303067|-37.556979983826|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-37.801289688562|-38.326987517117|-38.582432456139|-38.582432456139|-38.582432456139|-38.683257309731|-39.20028645919|36.019023012335|36.019023012335|36.019023012335|36.019023012335|||||||36.019023012335|36.019023012335|36.019023012335|36.019023012335|36.019023012335|36.019023012335|36.019023012335|35.654469462694|35.356692621812|35.356692621812|34.989630911003|34.989630911003|34.989630911003|34.989630911003|34.989630911003|34.989630911003|34.989630911003|34.989630911003|34.989630911003|33.456811928363|33.332187696187|33.332187696187|33.332187696187|33.332187696187|32.212988584007|32.139986162677|31.736097474114|31.385805748536|31.385805748536|31.385805748536|31.385805748536|31.385805748536|31.385805748536|31.013019298267|31.013019298267|31.013019298267|30.617650007027|30.617650007027|30.617650007027|30.617650007027|30.617650007027|30.617650007027|30.617650007027|30.617650007027|30.617650007027
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0538505294676|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585|-8.0609995407585||-8.0609995407585|-8.0961105605766|-8.2714945265301|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.6219157363597|7.5903040470612|7.5903040470612|7.5903040470612|7.5903040470612|7.5903040470612|7.5903040470612||||-8.0701099599094||||||-8.0701099599094|-8.0701099599094|-8.0701099599094|-8.0701099599094|-8.0701099599094|-8.3417886324161|7.3391692807586|7.3391692807586|7.3391692807586|7.3391692807586|7.3391692807586|||7.3391692807586|7.3391692807586|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.2561634849758|7.1568485974439|7.1298319497779|7.0437019311802|6.7468908322538|6.71210109003|6.6428902017586|6.6215444259636|6.4783829508879|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.3370895241316|5.7250992561508|-6.7284344446454|-6.7284344446454|-6.7284344446454|-6.7284344446454|||||||-6.7284344446454|-6.7284344446454|-6.7284344446454|-6.7649273885393|-7.2604749482102|-7.3638609295892|-7.6270675798045|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.9657300843379|-8.3235889953133|-8.3739878647588|-8.561759832991|-8.561759832991|-8.561759832991|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635||7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.6841484071141|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6501096385019|-8.6773440459589|-8.8032641620817|-8.8032641620817|-8.8744622154224|-8.8744622154224|-9.2388469823188|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|||||||8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.714431720783|8.5393686888501|8.5047788172327|8.5047788172327|8.5047788172327|8.5019761753703|8.4994180150192|8.3699088568335|8.3662456871116|8.3662456871116|8.3360870705909|8.3360870705909|8.3360870705909|8.3360870705909|8.3360870705909|8.3360870705909|8.3360870705909|8.3360870705909|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3311481690192|8.3289480591733|8.3289480591733|8.0043868383786|7.9693180544532|7.8859089727045
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306891030646|-8.7306891030646|-8.7306891030646|-8.7306891030646|-8.7306891030646|-9.0385435495748|-9.2056036430348|-9.2615476956766|-9.2615476956766|-9.3072754399425|-9.3936393544018|-9.5357106841207|-9.6035669287708|-9.6072968863411||-9.6103297232437|-9.6348116131676|-9.819234712483|-9.9452602681865|-10.049143114174|-10.049143114174|-10.049143114174|-10.129047966096|-10.211164421609|-10.406293916228|-10.607548607194|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152||||9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9215095214734|-11.019176686737|-11.019176686737|||-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|||||||-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.626760022125|-11.895288750288|-12.202543255087|-12.614492624332|-12.650647578964|-12.650647578964|-12.650647578964|-12.650647578964|-12.650647578964|-13.175719563971|-13.415799265449|-13.479221641294|-13.896357177884|-14.023730886414|-14.129144655813|-14.16974661864|-14.16974661864|-14.206909810039|-14.206909810039|-14.424900013576|-14.562110748964|-14.595506886736|-14.595506886736|-14.651736970909||-14.651736970909|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|12.765235527209|12.765235527209|12.731120562482|12.731120562482|12.731120562482|12.731120562482|12.731120562482|12.692424854317|12.692424854317|12.692424854317|12.692424854317|12.692424854317|12.423250022507|12.088055680169|11.830617240153|11.511797166623|11.063108047686|10.76400871723|10.667787715783|10.552541914903|10.508137715847|10.508137715847|10.485293680982|10.485293680982|10.480209444929|10.480209444929|10.480209444929|10.480209444929|10.480209444929|10.444244608369|10.444244608369|10.444244608369|10.377494742569|10.36332700219|10.190919478362|-11.027318482365|-11.027318482365|-11.027318482365|-11.027318482365|-11.149242459365|-11.256381099564|-11.379312057343|-11.448124429746|-11.498471230449|-11.57330170625|-11.667002317569|-11.671113567508|-11.754570198232|-11.874522527251|||||||-12.038913603396|-12.103237650759|-12.145819635267|-12.274243905671|-12.289159539152|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.37130097836|-12.564807935781|-12.564807935781|-12.564807935781|-12.564807935781|-12.564807935781|-12.564807935781|-12.702478904571|-12.702478904571|-12.775653173704|-12.775653173704|-12.913502960491|-12.92055949137|-12.983399326772|-13.109332595899|-13.347036240977|-13.405974865508|-13.405974865508|-13.405974865508|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.570718672441|12.401353891874|12.244943057785
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||-6.8965568613706|-6.9145076354012|-6.9344528868976|-6.967169703729|-7.044862204628|-7.044862204628|-7.044862204628|-7.1670692561255|-7.2639657521895|-7.308850926895|-7.4381675397235|-7.5459228374774|-7.5459228374774|-7.5459228374774|-7.6399142585655|-7.8604605288925|-7.909086983344|-7.909086983344|-7.9834300069247|-8.1843667061499|-8.7748520408925|-8.8342796470122|-8.9775330915933|-9.0067031532399||-9.030225717345|-9.1074726971423|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482||||8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.1801639112063|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|||8.1690689927358|8.1167439228979|7.8986039433973|7.5756711202746|7.4881733089178|7.4881733089178|7.2740816705192|7.1618909738639|7.1618909738639|6.9693232534306|6.8264704278196|6.8060783866473|6.717309183923|6.5336769102322|6.3613075413424|6.2401095253115|6.2401095253115|6.2401095253115|6.2401095253115|6.0340107659372|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.7387387121822|5.7058207552859|5.6681341905537|5.5053508422923|5.5053508422923|||||||-6.5319813564481|-6.5319813564481|-6.5319813564481|-6.5319813564481|-6.8105348034106|-6.983927612327|-7.1882529047048|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.6559286188638|-7.8432539912899|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613||7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2441824451107|7.1246470626878|7.100675348476|7.100675348476|7.0101951272791|6.9779944852|6.9351811643572|6.9351811643572|6.9351811643572|6.9351811643572|6.8839381551425|6.8839381551425|6.8839381551425|6.8839381551425|6.8839381551425|6.8465980529433|-7.5918204516697|-7.5918204516697|-7.5918204516697|-7.6798004541715|-7.7958894740564|-7.8682104493757|-7.8913451991236|-7.9987169726862|-8.2185740718326|-8.2800965435981|-8.2800965435981|-8.2800965435981|-8.2800965435981|-8.2800965435981|-8.3039961002137|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|||||||7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5167381005612|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.3764398700263|-8.4799328784441|-8.4843699910349|-8.6320373144914|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||-19.771743688942|-19.771743688942|-19.771743688942|-19.771743688942|-20.463047568402|-20.85560901121|-21.313454706975|-21.753838626884|-21.940376591177|-21.9476405509|-22.034045154042|-22.426162647083|-22.540179913656|-23.138369516846|-23.138369516846|-23.764855018718|-24.032061276019|-24.964512914619|-25.132578870319|-25.132578870319|-25.132578870319|-25.132578870319|-25.132578870319|-25.175087209832||-25.504541340019|-25.877822812559|-26.680913324888|-26.941015530224|-26.947240194342|-27.693599313124|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.448052889371|21.863393048737|-25.863817320312|-25.863817320312|-25.863817320312|-26.047578830674|-26.047578830674|-26.047578830674|-26.047578830674|-26.047578830674||||-26.047578830674|-26.047578830674|-26.047578830674|-26.938420634749|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|||25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.138254527487|25.138254527487|25.138254527487|25.138254527487|25.138254527487|24.060837405961|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|||||||-27.752541625144|-27.752541625144|-27.752541625144|-27.872267603479|-28.845296832811|-29.050329708271|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496||-30.890187529496|-30.890187529496|-30.890187529496|-31.223541449366|-31.360601106019|-31.87622363339|-32.028581166379|-32.367868132185|-32.588187741782|-33.059571206687|-33.059571206687|-33.059571206687|-33.814523630802|-33.877573487909|-33.877573487909|-33.877573487909|-33.877573487909|-33.877573487909|-34.231192904216|-34.650214545706|-34.778844653799|-34.778844653799|-35.6392721724|-35.751999322402|-35.751999322402|-35.751999322402|-35.751999322402|-35.751999322402|-35.751999322402|-35.751999322402|-35.751999322402|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-35.878614960219|-36.697906240385|-38.204896009146|-39.282105379832|||||||-39.799005858912|-40.852781685209|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.02244503638|36.022162041629|-40.715904125048|-40.715904125048|-40.715904125048|-40.715904125048|-40.715904125048|-40.715904125048|-41.420450087469|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.976841822368|36.418417147766|36.418417147766|36.418417147766|36.418417147766|34.366019544746
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||7.2432310490918|7.2432310490918|7.2432310490918|7.2432310490918|7.2432310490918|7.2432310490918|7.2432310490918|7.2432310490918|7.220256689424|-7.8527575132015|-7.8527575132015|-7.8527575132015|-7.8527575132015|-7.8527575132015|-7.8527575132015|-7.8986194792459|-7.9079251631628|-7.9079251631628|-7.9382501823516|-8.0134364851669|-8.0134364851669|-8.0134364851669|-8.0638181377733|-8.1531315036707||-8.2373682865493|-8.2554089370693|-8.4210100243848|-8.4388998956991|-8.5132223733611|-8.5702471080033|-8.5741634173093|-8.6351817761193|-8.8169697561011|8.2019129863096|8.2019129863096|8.2019129863096|8.2019129863096|8.1804588757966|8.1560648241544|8.1006277180275|8.0412529416173|7.9302808915343|7.8258674580484|7.6465194444556|7.6058884585222|7.6058884585222|7.4237653110116|7.3287223501079|7.3287223501079||||7.3174692439893|7.1227892182276|7.1227892182276|7.1227892182276|7.1227892182276|7.1227892182276|7.1227892182276|7.1227892182276|7.1014325643033|7.0356574412298|7.0356574412298|6.9507307339721|6.931351868515|6.931351868515|6.931351868515|6.9171767772862|6.9171767772862|||6.9171767772862|6.8229742912925|6.7605270973484|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|6.7284243309649|||||||6.7284243309649|6.6032494399451|6.53430115725|6.53430115725|6.53430115725|6.53430115725|6.53430115725|6.53430115725|6.53430115725|6.4399121689083|6.4399121689083|6.4399121689083|6.4399121689083|6.4399121689083|6.4399121689083|6.4399121689083|6.4399121689083|6.3515692471665|6.2945212257352|6.2316902359819|-6.6065689141708|-6.6065689141708|-6.6065689141708|-6.6065689141708|-6.6065689141708|-6.6065689141708|-6.6144714837168|-6.6144714837168||-6.6144714837168|-6.6144714837168|-6.6144714837168|-6.6821904717656|-6.7185448870363|-6.7910429500874|-6.7910429500874|-6.8261587910449|-6.8618427705539|-6.926491996952|-6.9898737137678|-6.9898737137678|-6.9898737137678|-6.9898737137678|-6.9898737137678|-6.9898737137678|-6.9898737137678|-6.9898737137678|-7.0354152724878|-7.0915707816007|-7.0915707816007|-7.0915707816007|-7.1145230652362|-7.1966921622521|-7.2290430382618|-7.2290430382618|-7.2290430382618|-7.2311587152358|-7.2592920622376|-7.2592920622376|-7.2592920622376|-7.3142134703031|-7.3724594421774|-7.3782881440487|-7.4025423992305|-7.5039360245763|-7.5315954641831|-7.5367726966553|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5443507836015|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|||||||-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.5942611215787|-7.6558459333001|-7.6827086645778|-7.6827086645778|-7.6827086645778|-7.6827086645778|-7.6827086645778|-7.6827086645778|-7.6827086645778|7.0983422470768|7.0983422470768|7.0983422470768|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.9139960514205|6.8516541869739|6.8516541869739|6.8516541869739|6.8312822879795|6.6680913569137
07510|100949|/equities/js-chunlan|SHANGHAICOMP||3.3814598506231|3.2890862218562|-3.6454597720368|-3.6454597720368|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.6856118245074|-3.7079021713412|-3.7860024131311|-3.8677804113509|-3.9747560687729|-3.9897289086126|-4.040781502715|-4.040781502715|-4.040781502715|-4.040781502715|-4.040781502715||-4.040781502715|-4.1286459949185|-4.2223845617164|-4.3176493795038|-4.4112772048977|-4.4558635885481|-4.5098931150382|-4.5098931150382|-4.5386337415605|-4.5386337415605|-4.606259440518|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744||||-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|4.3493563619714|4.3493563619714|4.0777489814369|4.0777489814369|4.0777489814369|4.0777489814369|||4.0777489814369|4.0777489814369|4.0530546675355|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|3.9521270483839|3.9084746274802|3.8349717892378|3.759968841205|3.7049652604372|3.6688502395717|3.6287224915919|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5257520818684|-4.1155062454336|-4.1155062454336|-4.1155062454336|-4.1155062454336|-4.1155062454336|||||||-4.1155062454336|-4.1155062454336|-4.2511179201463|-4.6056866505255|-4.8485408467838|-4.917822882289|-5.1864699751738|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.4622131651488|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731||5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0158268641757|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|4.9308255384244|4.8981395242255|4.8723772894057|4.8681967137823|4.8468854823123|4.8198587145877|4.8198587145877|4.8198587145877|4.8198587145877|4.7476208172984|4.6982970015437|4.6982970015437|4.670329996417|4.6452839537291|4.6452839537291|4.5830936347807|4.366214901801|-4.6675374447278|-4.6675374447278|-4.6675374447278|-4.6675374447278|-4.7028193671363|-4.7075770915501|-4.7267522879169|-4.7702802891781|-4.7847560771362|-4.811950936147|-4.8343839113463|-4.8343839113463|-4.8843155640749|-4.8885877896603|||||||-4.8885877896603|-4.8885877896603|-4.8889865399793|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.961123264003|-5.0406923958198|-5.0746583881793|-5.122397866825|-5.1329192397086|-5.1329192397086|-5.1329192397086|-5.1347148208814|-5.1347148208814|-5.2030166816929|-5.2311296410273|-5.2840327893043|-5.3522586727964|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.6386068688561|-9.7823409887077|-10.081489917517|-10.228877461487|-10.269863566352|-10.29595974705|-10.422177142804|-10.473658873309|-10.473658873309|-10.473658873309|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.685310743746|-10.733654673817|-10.733654673817||-10.817393920954|-11.000993567634|-11.141659345813|-11.1862880285|-11.256986995032|-11.662207651459|-11.899119430474|-11.973466084723|-11.979962161651|-11.981624924994|-12.057360635705|-12.339289650329|-12.485019068163|-12.485019068163|-12.485019068163|-12.485019068163|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462||||-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|10.244859311252|10.244859311252|10.244859311252|9.5487325956088|9.3463885312193|9.3463885312193|||9.3463885312193|9.1348765696545|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6598729888817|8.5720811729322|8.5064895253537|8.5064895253537|8.5064895253537|8.5064895253537|8.1810994789731|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1542948072899|-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.6311261357838|||||||-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.7134732606205|-10.179970304413|-10.454411233182|-10.8054574471|-10.99217488824|-11.324082772585|-11.453262188269|-11.453262188269|-11.453262188269|-11.46973615469|-11.806373180962|-12.040954436314|-12.040954436314|-12.37661636036|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.621691777638|-12.621691777638|-12.621691777638|-12.865961839653|-12.865961839653||-12.865961839653|-12.865961839653|-12.865961839653|-12.875590525987|-12.875590525987|-12.875590525987|-12.875590525987|-12.875590525987|-12.976767128179|-13.120296179663|-13.383106906558|-13.399563002746|-13.437848117794|-13.598022476201|-13.598022476201|-13.814310027565|-13.814310027565|-13.814310027565|-13.814310027565|-13.956308290062|-13.956308290062|-13.989787018628|-14.167452550634|-14.167452550634|-14.308836169491|-14.529818000009|-14.634242470188|-14.93582501138|-15.027558360254|-15.027558360254|-15.027558360254|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.225851779949|-15.267025253808|-15.267025253808|-15.267025253808|-15.267025253808|-15.389105063941|-15.389105063941|-15.394005702895|-15.627228497314|-15.639699033948|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|||||||-15.715427250776|-15.715427250776|-15.715427250776|-15.715427250776|-15.715427250776|-15.715427250776|-16.021585459084|-16.040983598992|-16.040983598992|-16.040983598992|-16.040983598992|-16.219981901695|-16.526091620712|-16.54454591251|-16.568940082927|-16.996600539308|-17.223444787244|-17.335364154802|-17.335364154802|-17.350960046965|-17.634494428624|-17.634494428624|-17.634494428624|-17.634494428624|-17.634494428624|-17.713633713885|-17.713633713885|-17.927586022422|-17.927586022422|-17.927586022422|-17.927586022422|-18.058428489947|-18.271032240417|-18.343925266824|-18.525897874333|-18.525897874333|-18.525897874333|-18.525897874333|-18.662108516138|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||-3.8898757312234|-3.8898757312234|-3.8898757312234|-3.9976397856005|-4.1651552632924|-4.1890614910783|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844||-4.2480783216844|-4.2878648696884|-4.4070719810045|-4.534524397907|-4.7016939110859|-4.8063266748967|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757||||-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-5.2583281762516|-5.5298090783662|-5.5355669912372|-5.5355669912372|-5.6228522919587|-5.7565024851617|||-5.9033362334367|-5.922212669842|-5.922212669842|-5.922212669842|-5.922212669842|-6.0085695558042|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|4.6718192258833|4.5759103209175|4.4554556376843|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.2912705092414|-5.306525656586|-5.306525656586|-5.306525656586|-5.306525656586|-5.306525656586|||||||-5.306525656586|-5.4589173760735|-5.7682413488321|-6.3508236043644|-6.8475817964024|-7.0428685132603|-7.3020759891515|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.8094616690319|-7.8725456680095|-7.8725456680095|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027||-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.1152578390824|-8.2819529680397|-8.293836848381|-8.3475962926314|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.3499033232087|-8.5243371614211|-8.5875969604644|-8.6828848737249|-8.7133146796415|-8.7133146796415|-8.8559056425304|-9.00267242328|-9.0924139964986|-9.1976823793967|-9.2985360873098|||||||-9.4094840964074|-9.4105381392102|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4110544720463|-9.4700606707259|-9.481309640987|-9.481309640987|-9.5742325656759|-9.8297030520823|-9.972447721206|-10.055497425621|-10.175737526468|-10.175737526468|-10.313823651618|-10.313823651618|-10.313823651618|-10.417251992306|-10.417251992306|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.894486222929|-10.987837896608|-10.987837896608|-10.987837896608|-10.987837896608|-10.987837896608
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||-3.9356669772643|-3.9356669772643|-3.9356669772643|-3.9356669772643|-3.9356669772643|-3.9740745479286|-4.0015286468587|-4.0015286468587|-4.0015286468587|-4.0015286468587|-4.0015286468587|-4.0015286468587|-4.0015286468587|-4.0015286468587|-4.0972539211999|-4.1295652365088|-4.1295652365088|-4.1295652365088|-4.1295652365088|-4.1295652365088|-4.1295652365088|-4.1295652365088|-4.1295652365088|-4.1295652365088||-4.1295652365088|-4.1717391516764|-4.2719323001525|-4.3010358238906|-4.4042193231556|-4.4042193231556|-4.4042193231556|-4.4676328362714|-4.4676328362714|-4.4676328362714|-4.5629255177457|-4.5915837952251|-4.6573153545188|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844||||-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6937340783633|-4.6937340783633|-4.6937340783633|-4.6937340783633|-4.6937340783633|-4.8908154222212|-4.9931282967154|-5.0029204918084|-5.0588003345262|-5.1175557714845|-5.2200620552064|||-5.3451639448419|-5.3451639448419|-5.3451639448419|-5.3451639448419|-5.3451639448419|-5.367129612908|4.8208860037827|4.8208860037827|4.8208860037827|4.8208860037827|4.7965399289687|4.7467109124484|4.7257902004788|4.5403223941138|4.5179905888242|4.5179905888242|4.4949894212796|4.3633215982731|4.3260143312181|4.3260143312181|4.3172381489768|4.3124867908706|4.2877629059939|4.213069997274|4.1188751375222|4.1188751375222|4.1188751375222|4.0220834056033|3.882870387092|3.7220780839023|-4.4018598125757|-4.4018598125757|-4.4018598125757|||||||-4.4018598125757|-4.4018598125757|-4.4018598125757|-4.5276220690742|-4.7706911179241|-4.830212338414|-4.9719026967842|-5.1204475214038|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.2162913242949|-5.3003596631555|-5.3003596631555|-5.4081775974199|-5.4996416117267|-5.5784907104259|-5.6805454361974|-5.7088832134743|-5.7088832134743|5.193720930723|5.193720930723|5.193720930723|5.193720930723|5.193720930723|5.193720930723||-5.704882260175|-5.704882260175|-5.704882260175|-5.7970913207216|-5.8168408855591|-5.8168408855591|-5.8470456318495|-5.9228286165261|-5.959809371527|-5.9736768368173|-6.1157520483255|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.3014277088593|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.6074141700946|5.5641532130549|5.5641532130549|5.5607258155953|5.5280287348574|5.4655874397297|5.4406637058753|5.4406637058753|5.4262929079818|5.4019920426262|5.2938801798172|5.2815335628001|5.2683707736827|5.1403091840401|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8296995899192|-6.0402218259167|-6.189690739666|-6.2979897467677|-6.4422110416695|-6.5057898735784|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|||||||-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.7362212342645|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.8782299633596|-6.9402554162977|-7.0491729189552|-7.1174142547887|-7.1871270281785|-7.2117103572675|-7.2117103572675|-7.2117103572675|-7.2117103572675|-7.2117103572675|-7.4313447471005|-7.5276052152164|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|-7.025144086549|-7.025144086549|-7.025144086549
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||12.422614863076|12.422614863076|12.422614863076|12.422614863076|12.422614863076|12.422614863076|12.422614863076|12.372350112771|12.166500082916|11.973333614078|11.766893372377|11.766893372377|11.734326028648|11.702028910123|11.54892144358|11.472135227652|11.334594481225|11.213269345122|11.213269345122|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289||-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289||||-12.067345679289|-12.185384393275|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.103850493069|-12.012365321735|-12.012365321735|-12.012365321735|-12.012365321735|-12.012365321735|||-12.012365321735|-12.142072497054|-12.171761709826|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.255312324419|11.043835022253|||||||11.043835022253|11.043835022253|11.043835022253|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.569447750351|10.534386893667|10.393870765013|10.393870765013|10.393870765013|10.298210253663|10.298210253663|10.298210253663|10.196345345121|9.9464944909468|9.9462333720507||9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9443370424428|9.9443370424428|9.9443370424428|9.9443370424428|9.9443370424428|9.839324394033|9.839324394033|9.839324394033|9.8059158492593|9.7565622712982|9.7565622712982|9.7545133062879|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.278899309869|-10.278899309869|-10.316480963607|-10.316480963607|-10.422322835916|-10.422322835916|-10.43646933237|-10.467188481924|-10.571875762539|-10.592483880232|-10.592483880232|-10.592483880232|-10.592483880232|-10.679198013657|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|9.7790670906414|||||||9.7790670906414|9.7790670906414|9.7790670906414|9.7121491433974|9.7121491433974|9.7121491433974|9.6034992537891|9.567221677082|9.5008905343279|9.5008905343279|9.359322540414|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.2873235293931|9.1509145176749|9.0976829966285|9.0679813447239|8.9951618353823|8.9951618353823|8.9590686869068|-9.6676285990413|-9.6676285990413|-9.6676285990413|-9.6879205977846|-9.7160234226042|-9.7422479803092|-9.8693490531642|-9.8693490531642|-9.8693490531642|-9.8693490531642|-9.8693490531642|-9.8693490531642
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||-8.7527813930634|-8.7527813930634|-8.7527813930634|-8.8730907461515|-9.0695451124366|-9.0817162575386|-9.2147123652574|-9.2147123652574|-9.2147123652574|-9.2147123652574|-9.2147123652574|-9.2147123652574|-9.2147123652574|-9.2147123652574|-9.2857909553445|-9.539768046052|-9.7686311071788|-9.8318505512769|-9.8318505512769|-9.8318505512769|-9.8318505512769|-9.8318505512769|-9.8318505512769|-9.8318505512769||-9.8559445525866|-9.883271869207|-10.163079827124|-10.392310346822|-10.702567380512|-10.885630070991|-11.007812915116|-11.007812915116|-11.007812915116|-11.113681512707|-11.272423697438|-11.589360185162|-11.752622387691|-11.837358180995|-11.957239529426|-11.957239529426|-11.957239529426|-11.957239529426|-12.038044131392|-12.249493136002|-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153||||-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153|-12.507443190493|-12.780492306724|-13.066102770716|-13.066608357025|-13.066608357025|-13.362342489641|-14.159825100811|-14.944805214043|-15.613672544819|12.173094120055|12.173094120055|12.173094120055|||12.173094120055|11.957214018649|11.957214018649|11.957214018649|11.508659582749|11.508659582749|10.095177735901|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-12.055519355563|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|||||||-12.113395715338|-12.553773271355|-12.857525361151|-13.466695269579|-14.45632760683|-14.905919527117|-16.099355193314|-17.13372799681|14.72890008703|14.72890008703|14.72890008703|14.72890008703|14.108779205383|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427||-13.916136871427|-13.916136871427|-13.916136871427|-14.030152094198|-14.051835126162|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.863226294488|12.863226294488|12.715807146463|12.631451918718|12.611613885161|12.595681393143|12.516867968767|12.512076162993|12.316196096936|12.271328384125|12.26703170322|12.192508303367|12.192508303367|12.02778677062|11.871985372745|11.817944290268|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.322777241244|-13.322777241244|-13.405307895358|-13.464886078638|-13.464886078638|-13.601147488532|-13.601147488532|-13.601147488532|-13.655719628795|-13.711011492149|||||||-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.833779778176|-13.833779778176|-13.962632757298|-13.962632757298|-13.962632757298|-13.962632757298|-13.962632757298|-13.998373721696|-13.998373721696|-14.179303671096|-14.215893349354|-14.248770167767|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||4.9222683254531|4.9222683254531|4.9222683254531|4.9222683254531|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.2957148435125|-5.342461016709|-5.357120741289|-5.357120741289|-5.357120741289|5.0547096899172|5.0547096899172|5.0547096899172||5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0547096899172|5.0402328891909|5.0358144887461|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165||||5.0301937708165|5.0301937708165|5.0301937708165|5.0268034918684|5.0268034918684|5.0268034918684|5.0268034918684|5.0231152092503|4.9990166331978|4.9157614974882|4.9157614974882|4.883068273322|4.8606314370546|4.7962573843437|4.7658415190861|4.7370459892668|4.7106064799006|||4.6445628804824|4.5856253750745|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5507917346595|4.5081994933403|4.5081994933403|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|-4.9995207593327|-4.9995207593327|-4.9995207593327|||||||-4.9995207593327|-4.9995207593327|-4.9995207593327|-4.9995207593327|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.1803875130488|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8099290949491|4.7842227300643|4.7842227300643||4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7761553296242|4.7761553296242|4.7761553296242|4.7761553296242|4.7761553296242|4.736839480841|4.698710463272|4.6602339985486|4.6358155147363|4.6186841479197|4.6151036852248|4.6151036852248|4.5801154103155|4.5723501804002|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5712663438171|4.5091848402388|4.4818718995393|4.4512781945522|4.4512781945522|4.4512781945522|4.4301824754275|||||||4.4301824754275|4.4301824754275|4.4301824754275|4.4301824754275|4.3839287161578|4.3839287161578|4.3749209112315|4.3388010601631|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.3381104991604|4.2601225691558|4.2284694068433|4.2016327240734|4.1912584413719|4.0952871496624
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.7434884297602|-5.8944317486278|-5.902970937416|-5.902970937416|-5.902970937416|-5.902970937416|-5.9921899410586|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.1048239102492|-6.1303997440261|-6.1303997440261||-6.2071106613921|-6.2317893970065|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6586249909302|5.6586249909302|5.6586249909302||||5.3829167773878|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|4.8812462025124|4.8812462025124|4.8812462025124|4.7912254464609|4.7912254464609|4.7912254464609|4.7912254464609|4.7912254464609|||4.7046951598572|4.6768834929386|4.6459814553702|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.430752739547|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.1979904047056|4.1979904047056|4.1979904047056|4.1979904047056|3.9661005725909|||||||-4.8009301470649|-4.8009301470649|-4.8009301470649|-4.8009301470649|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0469772472262|4.0469772472262|3.9784288011803|3.9784288011803|3.9649210597424|3.8671341897546|3.8668644641014|3.8668644641014|3.8668644641014|3.8668644641014|3.8668644641014|3.8570715292926|3.8378572049666||3.7331747548369|-4.0996878289714|-4.0996878289714|-4.0996878289714|-4.0996878289714|-4.1225774272889|-4.1225774272889|-4.1423081804878|-4.1597867993919|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.9226637584228|3.8829597612508|3.8471776534327|3.8401183638711|3.8401183638711|3.8401183638711|3.8401183638711|3.8312423531369|3.7913487830961|3.7913487830961|3.7270541499283|3.698393445349|3.6823920353291|3.6823920353291|3.6823920353291|3.6823920353291|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9653689892833|-3.9668136138171|-3.9668136138171|-3.9770150204996|-3.9894492224616|-3.9894492224616|||||||-3.9894492224616|-3.9894492224616|-4.0038324810578|-4.01703598516|-4.1355956264868|-4.3328841470496|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.3600355644597|-4.4139283784643|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142|4.1175019296142
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||-10.797417994314|-10.797417994314|-10.797417994314|-10.797417994314|-10.995464823834|-11.133850016188|-11.325944545083|-11.493271750667|-11.752523760507|-11.83947086832|-12.042745648723|-12.183050856437|-12.256723122956|-12.426914697622|-12.668238010379|-13.303042560123|-13.993380340495|-14.47708922907|-14.584543562424|-14.633937147471|-14.638263626466|-14.792515670337|-14.819766947977|-14.819766947977||-14.819766947977|-15.106963260695|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.589623792121|13.33569347323|12.353547699596|-14.03784614822||||-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.408717963659|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|||13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|12.85269207182|12.391880450673|12.332198102321|12.332198102321|12.157997404034|11.91965427246|11.91965427246|11.91965427246|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.175976036415|10.872750969314|10.68638989173|10.167655592082|-12.420855503917|||||||-12.420855503917|-12.420855503917|-12.420855503917|-12.420855503917|-12.955950822698|-13.183278761823|-13.4175316079|-13.790035431423|-13.978024761793|-13.978024761793|-13.978024761793|-13.978024761793|-14.082805731691|-14.498673230185|-14.944081498268|-15.204534796744|-15.648927401469|-15.848252454252|-16.004169321558|-16.211299737848|-16.244505545432|-16.244505545432|-16.415994793464|-16.415994793464|-16.874993914023|-17.097770763387|-17.269520779262|-17.269520779262||-17.269520779262|-17.269520779262|-17.269520779262|-17.343912358427|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.285705208117|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|||||||-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-18.197195341304|-18.256883199695|-18.328806462704|-18.328806462704|-18.395896874996|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.825594663881|-18.825594663881|-18.825594663881|-18.989724308482|-18.989724308482|-18.989724308482|-18.989724308482|-19.36247206422|-19.428857493095|-19.76573095855|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||-47.149397739166|-47.149397739166|-47.149397739166|-47.149397739166|-47.251552882453|-48.599500990201|-49.443276099572|-49.443276099572|-50.769193097628|-51.004659675533|-51.346844168696|-52.027604496251|-52.883710084479|-52.883710084479|-52.883710084479|-52.926345809876|-53.754273291627|-53.784940564742|-53.784940564742|-53.784940564742|-53.784940564742|-53.784940564742|-53.784940564742|-53.784940564742||-53.784940564742|-53.784940564742|-53.784940564742|-53.784940564742|-53.784940564742|-55.053822027434|-55.505357197909|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113||||-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|||-56.171906784266|-56.171906784266|-56.171906784266|-56.171906784266|-57.031563576824|-58.664766656329|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|51.494643301003|51.494643301003|51.494643301003|51.494643301003|51.494643301003|51.494643301003|50.5184903611|49.89110008757|49.577889087914|48.908320495521|48.908320495521|48.855356080703|48.682656427602|48.682656427602|48.682656427602|48.682656427602|48.682656427602|48.682656427602|||||||46.881612737949|-53.555901502147|-53.555901502147|-53.555901502147|-53.555901502147|-53.64766753887|-54.124629166114|-54.234587936918|-56.034541109447|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.140927549004||49.575542918809|-54.314951398736|-54.314951398736|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-55.136202060076|-55.847656993332|-55.847656993332|-56.164617940521|-56.741010243922|-56.741010243922|-57.844455250137|-58.985505960642|-59.055856969211|-59.055856969211|-59.055856969211|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-60.12350150654|-60.990003496511|-62.126668830827|-63.332965952505|-63.911806157082|-63.911806157082|-63.911806157082|-64.351450870269|-64.48938957611|-66.282101487222|-67.566058079301|||||||-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.787973211502|-67.787973211502|-68.833304721222|-69.933671242777|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.237363731865|63.595406757465|61.989027412616
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||-7.3676083065165|-7.3676083065165|-7.3676083065165|-7.3676083065165|-7.3940093492019|-7.4655659170668|-7.5906288062776|-7.6578579696887|-7.6578579696887|-7.6578579696887|-7.681731094366|-7.681731094366|-7.681731094366|-7.681731094366|-7.6935898611344|-7.8473221802487|-8.0170244402106|-8.0371395720969|-8.0371395720969|-8.0371395720969|-8.0371395720969|-8.073488674112|-8.0752382696354|-8.0752382696354||-8.0752382696354|-8.1797090041068|-8.243776761385|-8.243776761385|-8.2680852268494|-8.3113397137075|-8.3113397137075|-8.3887108979125|7.9438491685971|7.9438491685971|7.9438491685971|7.9438491685971|7.9438491685971|7.9359870201992|7.9359870201992|7.8587073212708|7.8587073212708|7.8587073212708|7.8587073212708|7.8587073212708|7.8587073212708|7.8568973945075|7.8495029017874|7.8495029017874|7.8111136804629||||7.7095709785939|7.6223007821508|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2716697886754|-8.3485222872947|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|||7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.877147903574|7.8446089322175|7.7767874460314|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7275097669873|7.6589004531738|7.6249402051558|7.6249402051558|7.6249402051558|7.6249402051558|7.6249402051558|||||||7.6249402051558|7.2721563451147|-8.2911651231802|-8.2911651231802|-8.4516232575355|-8.4516232575355|-8.5756928750076|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.9517391635033|-9.0874560263241|-9.0874560263241|-9.2221063805319|-9.2221063805319|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2780908112797|-9.3689574152492|-9.3689574152492|-9.3689574152492|-9.3689574152492||-9.3689574152492|-9.3689574152492|-9.3689574152492|-9.408286296688|-9.4808733853615|-9.524859153884|-9.5303994413409|-9.607665935732|-9.6346283660741|-9.7534764857658|-9.7920529278575|-9.7920529278575|-9.7920529278575|-9.7920529278575|-9.7920529278575|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.9330060297509|-9.997291236044|-9.997291236044|-10.005878930755|-10.03486570326|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.072895337012|-10.225994164046|-10.312771274311|-10.432524047144|-10.482804441725|-10.550893571945|-10.66265962187|-10.733890105177|-10.733890105177|-10.733890105177|-10.733890105177|||||||-10.805988736604|-10.812686909589|-10.812686909589|-10.812686909589|-10.812686909589|-10.835207556522|-10.912453067342|-10.916614360324|-10.927956822928|-10.927956822928|-10.927956822928|-10.927956822928|-10.927956822928|-10.927956822928|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.983303956789|-11.096448717958|-11.21049813258|-11.215306417287|-11.215306417287|-11.217007151512|-11.251674483515|-11.276860473661|10.916680332269|10.916680332269|10.916680332269|10.916680332269|10.916680332269|10.916680332269|10.889082070862|10.889082070862|10.889082070862|10.889082070862|-11.217172496262
07521|101009|/equities/high-hope|SHANGHAICOMP||-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.8257847448556|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8488264908537|-1.9114739221715|-1.9316376891824|-1.9740418556765|-1.9917131798616|-1.998014663894|-2.036682969154|-2.0497017424352|-2.0497017424352|-2.0497017424352||-2.0497017424352|-2.0497017424352|-2.1135575353047|-2.1528416473491|-2.2126018160828|-2.246779785581|-2.2758664268339|-2.2892961654491|-2.3031067752647|-2.329007442771|-2.3450083158398|-2.3994536424108|-2.4443929089912|-2.4520325163968|-2.4520325163968|-2.4520325163968|-2.4520325163968|-2.4520325163968|-2.4561472579249|-2.4629414130591|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853||||-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4974105519285|-2.5154561778164|-2.5638401795599|-2.5911456169869|-2.5911456169869|-2.5911456169869|2.3389821728913|2.3389821728913|2.3389821728913|2.3389821728913|2.3389821728913|2.3389821728913|||2.3389821728913|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.2698881491647|2.2615423715363|2.2400470747165|2.1822745550133|2.1614161584617|2.1543512580397|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|-2.5252871791711|-2.5252871791711|-2.5252871791711|-2.5252871791711|-2.5252871791711|-2.5252871791711|||||||-2.5252871791711|-2.5252871791711|-2.5375412614467|-2.6806014678349|-2.7990014709223|-2.8433350100769|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.9135492179239|-2.9758015396964|-2.9758015396964|-3.0658905376738|-3.0959894910726|-3.1110995759868|-3.1245550171427|-3.1317343510586|-3.1317343510586|-3.1730382881118|-3.2228202247568|-3.2959113677285|-3.3337904038189|-3.390878207392|-3.4354202293759||-3.4410429876535|-3.4410429876535|-3.4410429876535|-3.4828255487248|-3.4864728796002|-3.5399698667523|-3.5749665424555|-3.6799629049532|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|3.5047458127193|3.5047458127193|3.140828763451|2.8180601511054|2.8180601511054|2.7656223678647|2.7287423124633|2.7287423124633|2.7287423124633|2.7287423124633|2.7287423124633|2.7159165824296|2.7159165824296|2.6887961719701|2.6569957704753|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8494417192288|-2.8610463541689|-2.9078292495611|-2.919233665864|-2.919233665864|-2.9208152007177|-2.9411916246034|-2.9411916246034|-2.960668696545|-2.960668696545|||||||-2.9968540950864|-3.0059490120244|-3.0093878149801|-3.0115420420759|-3.0317133885614|-3.038570455047|-3.0404175036599|-3.0404175036599|-3.0404175036599|-3.0404175036599|-3.0404175036599|-3.044379628288|-3.044379628288|-3.044379628288|-3.044379628288|-3.0959774659599|-3.1221971033376|-3.1261412491744|-3.1261412491744|-3.1261412491744|-3.1812679492042|-3.2797421440599|-3.2845666435789|-3.2845666435789|-3.2845666435789|-3.2845666435789|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3587268729474|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0592054473796|2.9713394495557
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||-6.6239076167073|-6.6239076167073|-6.6239076167073|-6.6239076167073|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7784410930459|-6.7916012579406|-6.9217792676781|-7.0158659271503|-7.0289379038471|-7.0289379038471|-7.0289379038471|-7.0682642369423|-7.0781987790264|-7.0781987790264|-7.0781987790264||-7.0781987790264|-7.0781987790264|-7.2807764614067|-7.419751679946|-7.6075019174693|-7.7238912112049|-7.7709900015517|-7.7933222843457|-7.8742471087033|-7.8956755017123|-7.8956755017123|-7.9551950665405|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289||||-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-8.1883234422665|-8.2792481494458|-8.3374979046221|-8.5494421088293|7.4443804263698|7.4443804263698|7.4443804263698|7.4443804263698|7.4443804263698|7.4443804263698|||7.4443804263698|7.1926450464049|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|6.9495953242092|6.8951060418849|6.779562169155|6.5845135382375|6.5066815141794|6.4457572835416|6.3563967697852|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|5.9714439296222|-7.3095297645359|-7.3095297645359|-7.3095297645359|-7.3095297645359|-7.3095297645359|||||||-7.3095297645359|-7.3722554655902|-7.627505988107|-8.2455622556318|-8.791180147342|-8.9274224060687|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.7049319391237|-10.031035278107|-10.034483112522|-10.31109292157|-10.365658570744|-10.420176401643|-10.481307231616|-10.557563847117|-10.666737523137|-10.772486066882|-10.789428552063|-10.989920969442|-11.095467695081|-11.364963938223|-11.582182117553||-11.643372784244|-11.643372784244|-11.846525415433|-12.053361504886|-12.106512486508|-12.430569423096|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.7945574439238|8.820063926188|8.5039679521002|8.5039679521002|8.4413509133686|8.4413509133686|8.4413509133686|8.4413509133686|8.4413509133686|8.3715006778891|8.2927788043745|8.2897538371359|8.2591408971253|8.2591408971253|8.2212677800327|8.1902980102068|8.0681082157036|8.066924654866|8.066924654866|8.0376941754031|7.9916104749299|7.9916104749299|7.9916104749299|7.9534560790169|7.870506722674|7.7116735852927|-8.3009698248604|-8.3009698248604|-8.3009698248604|-8.3009698248604|-8.3009698248604|-8.4255222321328|-8.5022463534471|-8.5169404849075|-8.546797841864|-8.546797841864|-8.546797841864|-8.6219974558411|-8.6455528516303|-8.7011696253365|-8.7679483876508|||||||-8.7679483876508|-8.7679483876508|-8.7679483876508|-8.7679483876508|-8.7679483876508|-8.7679483876508|-8.8035015770319|-8.8035015770319|-8.8035015770319|-8.8035015770319|-8.8383348461128|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.9033868146014|-8.913762974747|-8.9726705904459|-8.9726705904459|-9.0674114090044|-9.0708368878954|-9.0708368878954|-9.0708368878954|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.6176993037748|8.4668883908112|8.3443200442878
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||-2.3349667634496|-2.3349667634496|-2.3349667634496|-2.3349667634496|-2.3366296783563|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3624144622809|-2.3682382977811|-2.4108203027874|-2.4198003449076|-2.4808892318533|-2.5220991316687|-2.5291964334778|-2.5291964334778|-2.5332730839089|-2.5332730839089|-2.5332730839089||-2.5332730839089|-2.5341924638036|-2.5711017192739|-2.5711017192739|-2.6112241547789|-2.6380268248679|-2.6500298085877|2.4650529449917|2.4650529449917|2.4650529449917|2.4650529449917|2.4650529449917|2.4650529449917|2.4650529449917|2.4650529449917|2.438460467006|2.438460467006|2.4371782648842|2.4346424858085|2.4185709149151|2.4185709149151|2.4034121070205|2.4014330056778|2.4014330056778|2.4014330056778||||2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|||2.4014330056778|2.4014330056778|2.3665402261886|2.3665402261886|2.3665402261886|2.3665402261886|2.3447960870488|-2.6797651179444|-2.7141834506074|-2.7407820603336|-2.7407820603336|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.785834224525|-2.7887047214672|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|||||||-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8465884617126|-2.9817650374612|-3.021961072732|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|2.6581447080562|2.6581447080562|2.6581447080562|2.6581447080562|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448||-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8852438318055|-2.9024931443313|-2.9121374170611|-2.9121374170611|-2.9121374170611|-2.9401526760867|-2.9734830661624|-2.9734830661624|-2.9734830661624|-2.9734830661624|-2.9734830661624|-2.9734830661624|-3.0122035128109|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-3.0305981598682|-3.0584425222418|-3.1171583612253|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|||||||-3.1372622935726|-3.1372622935726|-3.1414025590104|-3.188780590923|-3.1947562264418|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2893040684876|-3.3274730121171|-3.3274730121171|-3.3274730121171|-3.3274730121171|-3.3288588430126|-3.3653986217402|-3.4121096003742|-3.454566199326|-3.4672957865656|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2225014378556|3.1270386821851
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.8334857947637|-2.8605397550054|-2.9128219118591|-2.9325799004762|-2.9341921469846|-2.9341921469846|-2.9341921469846|-2.9341921469846|-2.9341921469846||-2.9443730524634|-2.9443730524634|-2.984303374142|-2.9897815464278|-3.0186921164522|-3.0186921164522|-3.0186921164522|-3.035213382722|-3.0502370150896|-3.0691521600454|-3.0879468868804|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428||||-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.1528054891798|-3.1764505371753|-3.2105005830861|-3.2257414931546|-3.2257414931546|-3.2291572352792|-3.229619174152|-3.2475778065992|-3.2475778065992|-3.2475778065992|3.0013590948515|3.0013590948515|||3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|2.9448434662745|2.939270491062|2.9153005355579|2.8942226827125|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8618153592991|2.8052658030339|2.8052658030339|2.7702954156473|2.7603282910006|2.7275870620561|2.6878744694206|2.6868944457852|2.6868944457852|2.6868944457852|||||||2.6868944457852|-3.0602543452036|-3.0602543452036|-3.0602543452036|2.7891783133683|2.7891783133683|2.7891783133683|2.7891783133683|2.7891783133683|2.7779758920865|2.7287665124771|-3.024299137196|-3.024299137196|-3.0781102493969|-3.1047039433721|-3.1047039433721|-3.1685599402591|-3.1806221622012|-3.2129135019009|-3.2363285879954|-3.2363285879954|-3.2363285879954|-3.2753650855869|-3.2981834358473|-3.3585372441896|-3.3761524220185|-3.377391525979|-3.381469677008||-3.381469677008|-3.381469677008|-3.3955217976446|-3.4672464418274|-3.5130515813675|3.2598290718999|3.2598290718999|3.2598290718999|3.2598290718999|3.2598290718999|3.2598290718999|3.2586989444059|3.2491099218044|3.2267887967067|3.1566238824174|3.1566238824174|3.1566238824174|3.1361914618481|3.1361914618481|3.1361914618481|3.1361914618481|3.1361914618481|3.1361914618481|3.1361914618481|3.1361914618481|3.1361914618481|3.1305450548935|3.1305450548935|3.0989389143838|3.0788210191609|3.0717479283676|3.0717479283676|3.0717479283676|3.0717479283676|3.0717479283676|3.0717479283676|3.0717479283676|3.0541643627337|3.0262937421988|2.999215271229|2.9597101532315|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1375898077249|-3.1834330905543|-3.2032589900346|-3.2380655328268|-3.2695173731374|-3.2755747891055|-3.2956386911191|-3.3057320931372|-3.3057320931372|-3.3057320931372|-3.3197023182906|||||||-3.3403574036794|-3.3403574036794|-3.3403574036794|-3.3403574036794|-3.3403574036794|-3.3403574036794|-3.3759526463832|-3.3971696002048|-3.4007440124134|-3.4037580708639|-3.4037580708639|-3.4108552306828|-3.4108552306828|-3.4108552306828|-3.4108552306828|-3.4692835509708|-3.4747595190925|-3.5502883063336|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5680384419584|-3.5683759872807|-3.5841677459539|-3.5841677459539|-3.6079640821683|3.3827126897715|3.3827126897715|3.3827126897715|3.3827126897715|3.3827126897715|3.3827126897715|3.3519030055892|3.3393366691682|-3.5554341760165|-3.5554341760165|-3.5554341760165|-3.5554341760165|-3.5554341760165
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||-1.5504172881847|-1.5504172881847|-1.5504172881847|-1.5532415068156|-1.5719349622734|-1.5737698694488|-1.5737698694488|-1.5737698694488|-1.5737698694488|-1.5737698694488|-1.5737698694488|-1.5737698694488|-1.5737698694488|-1.5775220482902|-1.5794689157888|-1.604965472584|-1.6466282742609|-1.6664546734743|-1.6664546734743|-1.6749496467304|-1.6843885059039|-1.6898761319761|-1.7007730345231|-1.7007730345231||-1.7214144843929|-1.7382383830143|-1.7897092442593|-1.8007880229509|-1.8192089419405|-1.849676593679|-1.8785295448235|1.6464607849009|1.6464607849009|1.6464607849009|1.6464607849009|1.6464607849009|1.6464607849009|1.6407006139136|1.6407006139136|1.6407006139136|1.6041117900585|1.5879019293492|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176||||-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7479313480535|-1.7577015015459|-1.7800500964399|-1.7800500964399|-1.7800500964399|-1.7861667248139|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|||-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|||||||-1.7932786036989|-1.7932786036989|-1.7986428726007|-1.8062698364578|-1.8991887238646|-1.9340985910787|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618||-2.029520528618|-2.029520528618|-2.029520528618|-2.042245095641|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0217859702767|-2.0286511466968|-2.0523901102795|-2.0557285691796|-2.0557285691796|-2.0619206324218|-2.074911807974|-2.086013117322|1.9931553828748|1.9931553828748|||||||1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9796171042689|1.9524902734944
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||-5.2288256334578|-5.2288256334578|-5.2288256334578|-5.2288256334578|-5.2887448263818|-5.2887448263818|-5.2887448263818|-5.2887448263818|-5.2887448263818|-5.2887448263818|-5.2887448263818|-5.4136054463579|-5.4523391400657|-5.475376782029|-5.5133908849264|-5.5133908849264|-5.5133908849264|-5.5909897598188|-5.6127665078818|-5.6369628946184|-5.6837714268437|-5.6837714268437|-5.6837714268437|-5.6837714268437||-5.6837714268437|-5.6837714268437|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2113627421169|5.2104034409819|5.1835341717267|5.1835341717267|5.1835341717267|5.1835341717267|5.1835341717267|4.9733712966204|4.9375488245711|4.9375488245711|4.9375488245711|4.9375488245711||||4.8006098495838|4.6528996877005|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|4.5623545765618|4.5623545765618|4.5623545765618|4.5623545765618|4.5623545765618|4.548171480468|||4.5390796484451|4.5323104396905|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4504141654272|4.4465711211385|4.4178567037783|4.3779095349736|4.3779095349736|4.3521214787637|4.2979130021372|4.2093476710097|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|||||||-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-5.0077437296847|4.5538068932191|4.5538068932191|4.5538068932191|4.5538068932191|4.5538068932191|4.3675631066049|-5.0322059265522|-5.0322059265522|-5.1057843755514|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042||-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.2140587574467|-5.2140587574467|-5.2683985240178|-5.2776649800624|-5.3146422175411|-5.3146422175411|-5.3146422175411|-5.3146422175411|-5.3146422175411|-5.3146422175411|-5.3418249849747|-5.3720275035909|-5.386141815827|-5.4329352544918|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1178756447045|5.1037724238539|5.1037724238539|5.1037724238539|5.1037724238539|5.1037724238539|5.0588922610042|5.0588922610042|5.0588922610042|5.045698748748|5.045698748748|5.045698748748|5.045698748748|5.045698748748|5.045698748748|5.045698748748|5.045698748748|-5.4232292469387|-5.4232292469387|-5.4232292469387|-5.4232292469387|-5.5091438620228|-5.5801598064258|-5.6440663064138|-5.7145183842067|-5.7505759707959|-5.8350843579539|-5.8717605174657|-5.8758449621858|-5.8831608900165|-5.948298657931|||||||-5.948298657931|-5.948298657931|-5.948298657931|-5.948298657931|-5.9831097004559|-6.0522341813749|-6.0522341813749|-6.0626351438562|-6.0626351438562|-6.0829279513933|-6.1160309416031|-6.1552271411942|-6.1552271411942|-6.1552271411942|-6.1552271411942|-6.1819191559737|-6.2637989636466|-6.3991757408644|-6.3991757408644|-6.3991757408644|-6.4869093415221|-6.4869093415221|-6.4869093415221|-6.4869093415221|-6.4869093415221|-6.4869093415221|-6.5473904744632|-6.5473904744632|-6.5473904744632|-6.5473904744632|-6.5473904744632|-6.5848782742296|-6.6320872267391|-6.6528745978304|-6.7693049741264|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302|-6.7985458249302
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.188179797954|-10.188179797954||-10.209088399484|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.5875243033955|9.408299391245|9.408299391245|9.408299391245|9.408299391245|9.3119985712625|9.2527770083323|9.2197516274866|9.1286128706861|9.0617923413304|8.9381023683579||||8.7051141304474|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|||8.2256428124398|8.2256428124398|8.1718250780073|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0159034765782|7.9554486845402|7.8727209407388|7.7884149251322|7.7884149251322|7.7884149251322|7.7884149251322|7.688794261652|7.6369934418|7.6344373864374|7.5895847252805|7.5895847252805|7.5895847252805|7.562871607564|7.536014855671|7.536014855671|7.5255718901953|7.517857467157|7.4653975290527|7.4387754116312|7.4314172702648|7.253796837685|7.2064407908889|||||||6.9993787699245|-8.0066547206696|-8.0066547206696|-8.0066547206696|-8.3429495285679|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.6152603571002|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132||-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7708286642181|-8.7708286642181|-8.8683685872716|-8.8683685872716|-8.9615212120129|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.5278701852407|8.4876335539913|8.47405325514|8.47405325514|8.4739484427364|8.4466091392207|8.4351211386442|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-8.9064840839163|-9.0016488019908|-9.0423872674267|-9.1504301191216|-9.2104778953001|-9.2538640971102|-9.377071539022|-9.4473020936135|-9.4920021588143|-9.6116693344974|-9.6868550343936|||||||-9.7367972392857|-9.7367972392857|-9.7367972392857|-9.797362279802|-9.797362279802|-9.797362279802|-9.8948468631169|-9.9737002164813|-9.9737002164813|-10.054666972899|-10.133518617179|-10.200575900107|-10.243983280547|-10.243983280547|-10.282202998673|-10.475781060894|-10.632534558728|-10.820038538459|-10.936709648242|-10.954677164411|-11.011308736112|-11.29423138224|-11.333590630281|9.9635378647406|9.9635378647406|9.9635378647406|9.7883756214336|9.3009727855474|-9.8955852830907|-9.9046113800733|-9.9046113800733|-9.9250428221638|-9.9250428221638|-9.9250428221638|-10.077269768496|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816|9.5973152406816
07528|100703|/equities/kanion|SHANGHAICOMP||-16.679584254169|-16.679584254169|-16.679584254169|-16.679584254169|-16.679584254169|-16.679584254169|-16.679584254169|-16.997315871874|-17.006647435289|-17.006647435289|-17.006647435289|-17.018349779788|-17.018349779788|-17.018349779788|-17.304278096825|-17.536419984665|-17.618243929376|-17.959714832824|-18.134128507554|-18.283367832722|-18.283367832722|-18.540409627029|-18.748776147479|-18.748776147479||-18.783084231079|-18.918982538317|-19.033373448993|-19.033373448993|-19.055414939088|-19.1293501061|-19.456499965301|-19.549445054389|-19.963916712305|-19.963916712305|-19.963916712305|-20.071573501716|-20.482304738507|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749||||-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-21.194579753548|-21.194579753548|-21.375027958299|-21.375027958299|-21.375027958299|-22.173919271259|-22.825314994745|-22.825314994745|-22.825314994745|-22.825314994745|-22.903683446174|||20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|19.373968558365|19.349964518077|18.727738692503|18.572487436115|17.433874327142|16.314320007498|16.314320007498|16.314320007498|16.314320007498|16.037021972001|15.445036810041|15.445036810041|15.445036810041|15.329485276673|15.108317113953|14.870351183235|14.598724219335|14.440249598835|13.988610334765|13.934567526061|||||||13.743963430412|-16.923458877077|-16.923458877077|-16.923458877077|-17.718288067171|-18.189764317748|-18.731404155357|-19.754894408764|-20.276295009874|-20.276295009874|-20.276295009874|-20.636994061231|-20.733326154019|-21.264251608612|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.73130916385|18.48740615691||18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.324983228746|18.324983228746|18.324983228746|18.324983228746|18.092758829398|17.564732002995|17.417898311747|17.417898311747|17.417898311747|17.417898311747|17.417898311747|17.417898311747|17.356808052567|17.356808052567|17.356808052567|17.356808052567|17.356808052567|17.034786500431|16.731984127337|16.596649581386|16.55405567111|16.186171509838|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.547944913799|-18.547944913799|-18.547944913799|-19.008828042276|-19.899252863203|-20.936391375103|18.186441203435|18.186441203435|18.186441203435|18.186441203435|18.186441203435|18.186441203435|18.186441203435|||||||18.186441203435|17.142157842141|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-19.066738640078|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.299782547671|-19.35253671509|-19.602262537811|-19.840847908494|-19.972053566506|-20.151725600086|-20.214403532936|-20.214403532936|-20.214403532936|-20.346979940617|-20.346979940617|-20.512755858328|-20.523062056332|-20.648957696258|-21.141224361822|-21.141224361822|-21.141224361822|-21.590249672383|-22.138610670798|-22.401789053538
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-50.107008627256|-51.07763723415|-51.07763723415|-51.07763723415|-51.07763723415|-51.07763723415|-51.07763723415|-51.660706986784|-52.145230282014|-52.959143308208|-53.04460425223|-53.224004690792|-53.741668852331|-54.741855365437|-55.133727954937||-56.085808567552|-56.121453184053|-57.131058262636|-57.149510011463|-57.3750110306|-57.455011544145|-57.715507725037|-57.715507725037|-58.265008320584|-58.448898913876|-58.743218980912|-59.971710061703|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755||||55.286621055755|55.286621055755|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|||54.790676648416|54.790676648416|54.790676648416|54.269662453556|54.269662453556|53.503435425243|53.503435425243|53.503435425243|53.503435425243|53.503435425243|53.211594798257|52.628440249948|50.833267809052|50.11640678633|49.782674325712|49.344083058843|48.929534316073|47.898636110796|47.898636110796|47.898636110796|47.898636110796|47.898636110796|47.370706408304|46.949675287452|45.371291781129|45.371291781129|45.371291781129|45.371291781129|45.371291781129|45.236732183267|45.236732183267|45.236732183267|45.236732183267|||||||45.236732183267|44.04803539467|42.482815384337|41.677018933239|41.34057617711|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.508954387067|-46.649096743231|-46.649096743231|-46.649096743231|-47.220107890903|-47.822342397702|-47.860935743133|-48.84548564253|-48.957999431027|-48.957999431027|-48.957999431027|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423||-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.251356349415|-49.738175747601|-50.286305716532|-51.258117361088|-52.715130562274|-53.654173107261|-53.654173107261|-53.654173107261|-54.725064850084|-54.725064850084|-54.725064850084|-54.725064850084|-55.807850943928|-56.300391209263|-56.776961777115|-56.776961777115|-57.082175516671|-57.082175516671|-57.796326736837|-57.796326736837|-57.884975674588|-57.884975674588|-57.884975674588|-58.433304948761|-58.767219362864|-58.767219362864|-58.767219362864|-59.12913196419|-60.043480002597|55.42662265834|55.42662265834|55.42662265834|55.42662265834|55.42662265834|55.42662265834|55.42662265834|53.537358051503|53.472618904339|-57.832919715384|-57.832919715384|-57.832919715384|-57.832919715384|-58.247687682553|-58.564653777462|-59.509059481468|-60.442288668781|-60.469765221443|-61.063072561518|-61.627302354459|-63.111448069285|-63.453663919785|-63.453663919785|58.618039313759|||||||58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.618039313759|58.617264420684|58.49084796607|57.613720572651|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|56.913179829473|55.225754264058
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||-19.607946712918|-19.607946712918|-19.607946712918|-19.607946712918|-19.607946712918|-19.622719163306|-19.98857643274|-20.216435155862|-20.216435155862|-20.216435155862|-20.216435155862|-20.216435155862|-20.216435155862|-20.216435155862|-20.909372022409|-21.150412747881|-21.692682157646|-22.259699091744|-22.259699091744|-22.259699091744|-22.259699091744|-22.259699091744|-22.259699091744|-22.259699091744||-22.686887883954|-23.088208145358|-23.564120869348|-23.805134672268|-24.417371319779|-24.988393263792|-24.988393263792|-24.988393263792|-24.988393263792|-25.929882531669|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-26.971409770767|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477||||-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.301276464801|-29.930863560947|-30.439131232595|-30.439131232595|-30.439131232595|-30.439131232595|-30.439131232595|||-30.439131232595|25.426480808683|25.426480808683|25.426480808683|25.426480808683|25.426480808683|25.426480808683|25.426480808683|24.254043521898|24.254043521898|24.254043521898|24.254043521898|23.7872704824|22.430299370398|22.271444418816|21.787715703016|20.685240407525|20.085103372296|20.085103372296|20.085103372296|20.085103372296|20.085103372296|19.829003496921|19.07778217611|18.867154843664|18.867154843664|18.867154843664|18.867154843664|17.040727570162|-21.227126358576|-21.227126358576|-21.227126358576|-21.227126358576|||||||-21.227126358576|-21.227126358576|-21.227126358576|-22.682362819852|-24.052625736861|-24.854028261666|-25.704475867489|-26.48219520487|-27.751328170715|-28.463797159726|-28.463797159726|-28.463797159726|-28.546997251041|-29.554934332246|-29.554934332246|-29.554934332246|-29.796761023974|-29.796761023974|-29.796761023974|-30.208622813198|-30.282358354963|-30.616510385316|26.470222078192|26.470222078192|26.470222078192|26.470222078192|26.470222078192|26.470222078192||26.11913562972|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.699235349927|-31.81788417002|-31.81788417002|-32.537092856792|-32.912881299552|-33.360283713186|-33.360283713186|-33.360283713186|-33.360283713186|-34.21642542398|-35.424362718132|-36.118604309043|-36.118604309043|-36.118604309043|-36.118604309043|-37.512337294641|-37.695930789381|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|30.530908536727|24.606012397138|24.5589011037|23.504889682889|22.952359574395|22.952359574395|22.952359574395|22.952359574395|22.952359574395|22.952359574395|22.812296517785|22.812296517785|22.654218391242|21.933575846158|21.702863297421|20.834847010461|||||||20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|20.373019119998|19.911928753844|19.911928753844|19.911928753844|19.911928753844|19.911928753844|19.759321938657|19.759321938657|19.759321938657|19.759321938657|19.759321938657|17.872024283037|-21.962919443364|-21.962919443364|-21.962919443364|-21.962919443364|-22.300465603134|-22.773295424008
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6053988479579|-8.6737764966714|-8.7775292542496|-8.8511437472281|-8.8518267799943|-8.8681403453184|-8.8978597485109|-8.8978597485109|-8.8978597485109|-8.8978597485109|-8.8978597485109||-8.8978597485109|-8.8978597485109|-9.1392881961977|-9.15476460946|-9.3436271933759|-9.4184745448656|-9.4316388388284|-9.5023761082366|-9.6337516361558|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.8300607031786|8.7267341421935||||8.4741487289903|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|||8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.563239890626|8.563239890626|8.3985996580686|8.317345089452|8.317345089452|8.1509386110489|8.0949318197242|7.8288134233677|7.6609034688963|7.6448925503639|7.5993253399429|7.5159748616762|7.5159748616762|7.5159748616762|7.5159748616762|7.5159748616762|7.5159748616762|-8.9485593455153|-8.9485593455153|-8.9485593455153|-8.9485593455153|-8.9485593455153|-8.9485593455153|||||||-8.9485593455153|-8.9485593455153|-8.9485593455153|-9.0950659267458|-9.6228509470658|-9.8087237725475|-10.255248640402|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.884840409327|-11.168690901686|-11.168690901686|-11.477434508988|-11.516038436568|-11.652820925885|-11.728689729034|-11.731877180006|-11.762085698342|-11.901206570969|-11.992451701017|-12.167168866099|-12.322965103721|-12.43710285475|-12.43710285475||-12.43710285475|-12.43710285475|-12.489558922473|-12.647287195726|-12.667541629522|-12.988935186299|-13.022705768912|-13.177450682686|-13.389944846946|-13.72993941607|-13.91382148864|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|12.168870641447|11.513190112353|10.297988928955|9.9160991130064|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.8439063923325|9.8439063923325|9.8439063923325|9.3995755740112|9.3995755740112|9.2561947050035|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.129293313605|-10.129293313605|9.5364081259493|9.5364081259493|9.5364081259493|9.2877234699029|9.2877234699029|9.2877234699029|9.2877234699029|9.2877234699029|||||||9.2877234699029|9.2734420435934|9.2734420435934|9.2734420435934|9.2686496601518|9.2686496601518|9.2686496601518|9.2686496601518|9.1807219569347|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.755747627228|-9.7902752282547|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||-3.6739111438206|-3.6739111438206|-3.6739111438206|-3.6739111438206|-3.678790173576|-3.6960368784643|-3.6960368784643|-3.6960368784643|-3.6960368784643|-3.6960368784643|-3.6960368784643|-3.7020498993993|-3.7020498993993|-3.7020498993993|-3.7020498993993|-3.7450554241737|-3.7483949385308|-3.7532167343967|-3.7532167343967|-3.7532167343967|-3.7824630371589|-3.8015869661338|-3.8015869661338|-3.8015869661338||-3.8015869661338|-3.8015869661338|-3.889541140769|-3.906156874999|-3.9512853901746|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.753464546981|3.753464546981|3.753464546981|-4.0374392112905|-4.0374392112905|-4.0374392112905||||-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0410435951213|3.7015664189416|3.7015664189416|3.7015664189416|3.7015664189416|3.7015664189416|3.7015664189416|||3.7000737686243|3.638415206283|3.5799057757519|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|||||||-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.9269247243789|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-4.0006745483007|-4.0840828314452|-4.1062032795646|-4.2057815102182|-4.2236460345147|-4.2425869525539|-4.2425869525539|-4.2425869525539|-4.2439856464187|-4.2566505200906|-4.2840561344937|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162||-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3459821043578|-4.3983133433226|-4.4359035092331|-4.5071151077457|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|||||||-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.7118861727219|4.3834123135225|4.3834123135225|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3237838072452|4.2547598727183
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||-11.613636040714|-11.729595846629|-11.848995149904|-12.008328531377|-12.474253387575|-12.729726176929|-12.895251015239|-13.001670326342|-13.001670326342|-13.001670326342|-13.001670326342|-13.479633876074|11.747629090163|-13.205497071694|-13.205497071694|-13.205497071694|-13.205497071694|-13.205497071694|-13.205497071694|-13.205497071694|-13.313885686079|-13.485428171333|-13.486031670235|-13.671146228206||12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.634861983853|12.496512931803|12.442236629039|12.228283195257|12.228283195257|12.228283195257|12.228283195257|12.228283195257|12.228283195257|12.169455497996|12.169455497996|12.169455497996|12.169455497996||||12.169455497996|12.169455497996|12.169455497996|11.937300538669|11.937300538669|11.937300538669|11.937300538669|11.937300538669|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|||11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.910204251287|11.713003882299|11.587351326749|11.587351326749|11.55598862942|11.55598862942|11.431099026026|11.333833672021|11.333833672021|11.333833672021|11.333833672021|11.313148367642|-12.597074111656|-12.597074111656|-12.597074111656|-12.597074111656|-12.597074111656|||||||-12.597074111656|-12.597074111656|-12.597074111656|-12.597074111656|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-13.345667984209|12.557252361012|12.557252361012|12.557252361012|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.520259244608|12.520259244608|12.411399213658||-13.352511446028|-13.352511446028|-13.352511446028|-13.401123674212|-13.465137436984|-13.525219808169|-13.525219808169|-13.525219808169|-13.525219808169|-13.584688648193|-13.644654204017|-13.718018706924|-13.718018706924|-13.718018706924|-13.718018706924|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.82426719744|-13.989741220287|-14.403045908402|-14.415606516148|-14.959562479948|-15.726735631067|-15.791928864672|-15.848177244031|-15.848177244031|-15.848177244031|-15.848177244031|-15.848177244031|||||||-15.848177244031|-15.848177244031|-15.848177244031|-15.905197569356|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|15.008542616764|14.626158484264|14.321842520815|13.953158318314|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938|13.779285992938
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||-8.3452464506416|-8.3452464506416|-8.3452464506416|-8.3452464506416|-8.4860450747313|-8.4860450747313|-8.5873383303899|-8.5873383303899|-8.5873383303899|-8.5873383303899|-8.5873383303899|-8.5873383303899|-8.5873383303899|-8.5873383303899|-8.6803757637098|-8.7648618187457|-8.8248466348151|-8.9792740715322|-9.0336410125839|-9.0336410125839|-9.0336410125839|-9.0336410125839|-9.0336410125839|-9.0336410125839||-9.0336410125839|-9.0336410125839|-9.1929351577877|-9.5465945943328|-9.8278827384812|-9.8815360285289|-9.9471621264094|-9.9471621264094|-9.9471621264094|-9.9471621264094|-10.07517992005|-10.227421612047|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585||||-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.561524175726|-10.561524175726|-10.561524175726|-10.578360424132|9.1892572855876|9.1892572855876|9.1892572855876|9.1892572855876|9.1892572855876|9.1892572855876|||9.1892572855876|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.8382906337482|8.7247677798516|8.6802976391323|8.5042198787803|8.0185774841435|7.973975344778|7.8849724887486|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.5292446313047|7.1041605933666|-9.0440009482461|-9.0440009482461|-9.0440009482461|-9.0440009482461|||||||-9.0440009482461|-9.2411123257829|-9.6751248816598|-10.366249876988|-11.00194420392|-11.156604444259|-11.80900495502|-12.281116464101|-12.293026727775|-12.293026727775|-12.293026727775|-12.293026727775|-12.336696618508|-13.155773950628|12.013819732173|12.013819732173|12.013819732173|12.013819732173|12.013819732173|12.013819732173|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.942730330264|11.852477443257||-12.698064489906|-12.698064489906|-12.698064489906|-12.698064489906|-12.714678463697|-12.714678463697|-12.714678463697|-12.714678463697|-12.714678463697|-12.735198534594|-12.761112853869|-12.761112853869|-12.761112853869|-12.761112853869|-12.761112853869|-13.070125126159|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.254637953886|12.191820035653|12.185911746242|12.184582027656|12.184582027656|12.001202301694|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-12.86038568308|-13.102668699442|12.126953126882|12.126953126882|12.126953126882|12.126953126882|12.126953126882|12.126953126882|12.126953126882|12.126953126882|12.126953126882|||||||12.126953126882|12.126953126882|12.126953126882|12.126953126882|12.042274987222|12.042274987222|12.042274987222|12.04030538877|12.002138173625|12.002138173625|12.002138173625|12.002138173625|11.890709016108|11.827187030926|11.827187030926|11.827187030926|11.813540795793|11.810600708314|11.7956677525|-12.660415853211|-12.660415853211|-12.660415853211|-12.660415853211|-12.660415853211|-12.660415853211|-12.74101825682|-12.874878258744|-12.874878258744|-12.874878258744|-12.874878258744|-12.874878258744|-12.896531311714|-12.982583963638|-12.982583963638|-12.982583963638|-12.982583963638|-12.982583963638|12.020470808445|12.020470808445|12.020470808445|12.020470808445|12.020470808445|11.835452332979|11.835452332979|11.835452332979
07535|101057|/equities/linyang-electr|SHANGHAICOMP||-6.5265760190207|-6.5265760190207|-6.5265760190207|-6.5265760190207|-6.5265760190207|-6.6089733184397|-6.6491916531177|-6.6491916531177|-6.6491916531177|-6.6491916531177|-6.6491916531177|-6.6491916531177|-6.6491916531177|-6.6491916531177|-6.7491017838155|-6.7712240770829|-6.8385824180723|-7.0484247977072|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863||6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.4750830968863|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.3912907717968|6.2836561598541|6.2382866632793|6.2382866632793|6.2382866632793|6.1819855120285||||6.1010949773373|6.0134386401245|-6.6488906925013|-6.6488906925013|-6.6488906925013|-6.6530413740561|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|||6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.015839405846|6.0098215164867|5.9935074237836|5.9935074237836|5.9935074237836|5.9935074237836|5.9935074237836|5.8366751304217|5.6351944198153|5.6329940149013|5.6122154735662|5.6068708748407|5.6068708748407|5.5820789172459|5.4619492633608|5.4619492633608|5.4016105713079|5.3690116208604|5.2550130201502|5.1872365025594|5.1252628463192|5.1160654101454|5.1160654101454|||||||5.0872949001615|4.8331051797144|-5.8263517257029|-5.8263517257029|-6.0192797047622|-6.1625327647535|-6.2911476626228|-6.4351638968599|-6.4836716734605|-6.4836716734605|-6.4836716734605|-6.4836716734605|-6.4996350963068|-6.5695946436405|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208||5.9551666462758|5.7929631299817|-6.302337864304|-6.302337864304|-6.302337864304|-6.302337864304|-6.302337864304|-6.302337864304|-6.3225974277924|-6.3617749165905|-6.4869720882191|-6.5020027329909|-6.5020027329909|-6.5228428961302|-6.5228428961302|-6.5530776420083|-6.5530776420083|-6.6256415754387|-6.6440460582386|-6.7239399905348|-6.7254889536063|-6.7894321335864|-6.8681259436754|-6.8681259436754|-6.8690286525254|-6.9389206974776|-6.9649120270181|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.978612875695|-6.9895699021496|-7.0228666994976|-7.0228666994976|-7.0228666994976|-7.0228666994976|-7.0228666994976|-7.0306997620528|-7.0306997620528|-7.1202217829961|-7.2352464478037|-7.2580515853587|-7.3339465450383|-7.4082738901881|-7.4453291612479|-7.4453291612479|-7.4453291612479|-7.4453291612479|-7.4453291612479|-7.4453291612479|||||||-7.4453291612479|-7.4453291612479|-7.4453291612479|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|7.0433241624622|6.9659157615004|6.9377971437608|6.9377971437608|6.7988853075665|-7.3233514388204|-7.3233514388204|-7.3233514388204|-7.3720570228498|-7.4178413441889|-7.5320458733497|-7.6242543546577|-7.6242543546577|-7.6869492628199|-7.7604992762784|-7.7722215272298|-7.8769127900193|-7.9211268639356|-7.9211268639356|-8.0340299049781|-8.1411443197911|-8.1580176927652|-8.1580176927652|-8.1706345024771|-8.1706345024771|-8.1706345024771|-8.1706345024771
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||-8.2381331712623|-8.2381331712623|-8.2381331712623|-8.2381331712623|-8.4140364362818|-8.5144852216621|-8.6602669578203|-8.6602669578203|-8.6602669578203|-8.6602669578203|-8.6602669578203|-8.6602669578203|-8.6602669578203|-8.6602669578203|-8.8325190126243|-9.120020978908|-9.4178011872816|-9.45979424233|-9.45979424233|-9.45979424233|-9.45979424233|-9.4913685854104|-9.4913685854104|-9.4913685854104||-9.4913685854104|-9.6865207945668|-9.8380509820204|-9.8380509820204|-10.078389799884|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|9.073753159894|8.860836869758|8.8537077708174|8.5830088504077||||-9.7485948279274|-9.7485948279274|-9.7485948279274|-9.7485948279274|-9.7485948279274|-9.9536974757263|-9.9536974757263|-10.190219332703|-10.255271107483|-10.255271107483|-10.319190191481|-10.869099748635|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|||9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1871615901672|9.1024017350632|8.9937800849763|8.7464219160971|8.7313848155145|8.7313848155145|8.6465387496025|8.4341424770342|8.4341424770342|8.4341424770342|8.4341424770342|8.4341424770342|8.4341424770342|8.3229359859875|8.1924513880916|8.1924513880916|8.0793904799563|7.953767142731|-9.4001783710285|-9.4001783710285|-9.4001783710285|-9.4001783710285|-9.4001783710285|||||||-9.4001783710285|-9.4001783710285|-9.4001783710285|-9.8124203529141|-10.381022886676|-10.70169205604|-11.186324330812|-11.655360297632|-12.386511410025|-12.693513566291|-12.693513566291|-12.693513566291|-12.693513566291|-12.693513566291|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866||11.125074855866|10.96242783271|10.96242783271|10.96242783271|10.82325339541|-12.127019004605|-12.127019004605|-12.127019004605|-12.181132666029|-12.372369677664|-12.558744279148|-12.581382530267|-12.599869800204|-12.740085796803|-12.740085796803|-12.844470233336|-12.844470233336|-12.844470233336|-12.844470233336|-12.844470233336|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|12.038559073651|11.862843745774|11.608715421432|-12.717181654584|-12.717181654584|-12.717181654584|-12.717181654584|-12.717181654584|-12.717181654584|-12.717181654584|-12.771026847553|-12.771026847553|-12.77253340916|-12.77253340916|-12.77253340916|-12.981148022592|-13.132156846344|-13.132156846344|-13.132156846344|-13.132156846344|-13.132156846344|-13.186675021456|-13.186675021456|||||||-13.436179585317|-13.436179585317|-13.436179585317|-13.664643865006|-13.680715513646|-13.690795051189|-13.914773052635|-14.026591469634|-14.026591469634|-14.026591469634|-14.026591469634|-14.261702978345|-14.261702978345|-14.261702978345|-14.261702978345|-14.518559044966|-14.55566432039|-14.55566432039|-14.55566432039|-14.986277914129|-14.986277914129|-14.986277914129|-14.986277914129|-14.986277914129|-14.986277914129|-15.08864206747|-15.270157967185|-15.314619764327|-15.479022115071|-15.664224481386|-15.664224481386|-15.908027489761|-16.146145041317|-16.146145041317|-16.49460552305|-16.598401494601|-16.598401494601|-16.730446386975|-16.981051498698|-17.019739488158|-17.019739488158|-17.019739488158|-17.019739488158|-17.019739488158|-17.019739488158
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.186275113003|-12.830830383493|-12.830830383493|-12.830830383493|-12.830830383493|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132||-12.970607931132|-12.970607931132|-13.410675400622|-13.645750701568|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795||||-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|11.955922414159|11.955922414159|11.955922414159|11.955922414159|11.955922414159|11.955922414159|||11.955922414159|11.955922414159|11.66213634422|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.553242970109|11.457492829031|11.210547077067|11.087959344749|11.087959344749|10.806621083026|10.574579142205|10.283976447441|10.08318080708|10.08318080708|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.7699645170586|-11.875017199867|-11.875017199867|-11.875017199867|-11.875017199867|-11.875017199867|||||||-11.875017199867|-11.875017199867|-11.984463252351|-12.989959334583|-13.925510405667|-14.033344426825|-14.813716375248|-15.45865967314|-15.45865967314|-15.45865967314|-15.45865967314|-15.45865967314|-16.12128806159|-17.020320151085|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|14.708273136746||14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.497230076808|14.392506216802|14.392506216802|14.374451424057|14.260501889581|14.183335017489|14.05035221347|14.05035221347|13.988724467586|13.890249726321|13.824721810051|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.044995543275|-15.379439191591|-15.389376883784|-15.428752216011|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|||||||-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.471081708189|-15.667816848809|-15.667816848809|-15.772019301581|-15.840576766516|-16.006799511493|-16.006799511493|-16.006799511493|-16.114221948585|-16.118580334938|-16.223617651772|-16.223617651772|-16.405686381472|-16.475206219502
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||-10.620909098846|-10.620909098846|-10.620909098846|-10.620909098846|-10.620909098846|-10.620909098846|-10.80323254186|-10.975290369869|-10.975290369869|-10.975290369869|-10.975290369869|-10.975290369869|-10.975290369869|-10.975290369869|-11.099212090043|-11.321902504528|-11.506910049657|-11.506910049657|-11.506910049657|-11.506910049657|-11.506910049657|-11.506910049657|-11.506910049657|-11.506910049657||-11.506910049657|-11.506910049657|-11.881567173247|-11.997296471335|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|11.001862525915|10.885447019381|10.885447019381|10.789385418144|10.390428441595||||-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|10.48888899465|10.48888899465|10.48888899465|10.48888899465|10.48888899465|10.48888899465|||10.48888899465|10.353765822998|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.081572486614|10.002858322698|9.6887317960335|9.4113685626535|9.3420764096079|9.2806404042573|9.0223781188695|8.7998641950519|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.2021512342896|-10.252337375246|-10.252337375246|-10.252337375246|-10.252337375246|||||||-10.252337375246|-10.252337375246|-10.38148645887|-11.119984727537|-11.821093883156|-11.918993568022|-12.451659043188|-12.745223290958|-12.745223290958|-12.745223290958|-12.745223290958|-12.745223290958|-12.805803359922|-13.380337253076|-13.734552442858|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.710676940913|12.657974914969||12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.566588955797|12.506765928177|12.502517848443|12.471130800723|12.449033949639|12.44837101065|12.390412257368|12.341568971402|12.310118248843|12.310118248843|12.310118248843|12.310118248843|12.073464290724|11.969404530112|11.897199341812|11.897199341812|11.897199341812|11.897199341812|11.897199341812|11.897199341812|11.897199341812|11.617999815453|-12.396723060946|-12.396723060946|-12.396723060946|-12.396723060946|-12.396723060946|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|||||||11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|11.638277577665|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.42740207311|-12.463761688376|11.773020574871|11.773020574871|11.773020574871|11.773020574871|11.773020574871|11.773020574871|11.773020574871|11.773020574871|11.773020574871|11.773020574871
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||-3.7845737784807|-3.7845737784807|-3.7845737784807|-3.8084153433315|-3.9410171000683|-4.001685589389|-4.0807617967173|-4.1582534576537|-4.1582534576537|-4.1582534576537|-4.1998928660991|-4.1998928660991|-4.1998928660991||-4.1998928660991|-4.1998928660991|-4.1998928660991|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398||3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.6623354851867|3.6491178994886|3.6491178994886|3.5340199609059|3.3939110327052|3.3087900268024|-3.7220165909147|-3.7220165909147|-3.7220165909147|-3.7889072167449|-3.8343412729957|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696||||-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.9101044855169|-3.9292928549558|-3.9292928549558|-3.9292928549558|-3.9958809849189|-4.007645699334|-4.1484951674406|-4.2499940262244|-4.2499940262244|-4.4033268409753|-4.4742519808902|-4.5369464239692|||4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|3.8745650075195|3.7867392193739|3.7391545122932|3.7112828963411|3.6075366330823|3.5928337437627|3.5928337437627|3.5928337437627|3.5928337437627|3.5928337437627|3.5223257844239|3.5223257844239|3.3931398992836|3.3381488416487|3.3381488416487|3.3381488416487|3.3381488416487|3.3381488416487|3.3381488416487|3.305720988677|-3.845635354626|-3.845635354626|-3.845635354626|-3.845635354626|-3.845635354626|||||||-3.845635354626|-3.9651503696572|-4.1412782287743|-4.3236423439611|-4.5118250258354|-4.705360824045|-4.9037344523894|-5.1563715745594|-5.1575561954515|-5.1575561954515|-5.1575561954515|-5.1575561954515|-5.1575561954515|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665||-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2774642245584|4.8718743614909|4.8718743614909|4.8718743614909|4.8718743614909|4.8375609456459|4.8375609456459|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.8265941997289|4.7795489253733|4.7743072713607|4.7743072713607|4.7743072713607|4.7743072713607|4.7743072713607|4.7743072713607|4.6836745435655|4.6324162146184|4.5849068849984|4.5715518048888|4.5715518048888|4.5398454320925|4.5398454320925|4.5398454320925|4.5398454320925|4.5398454320925|4.5398454320925|4.4692728665689|4.4428059734949|4.4428059734949|4.4303398041867|4.4125997124935|-4.7050876236318|-4.7050876236318|-4.7050876236318|-4.7050876236318|-4.7050876236318|-4.7050876236318|-4.7050876236318|4.3995584792763|4.3995584792763|4.3995584792763|4.3995584792763|4.3900650945935|4.3838676548409|4.3838676548409|4.3838676548409|4.3838676548409|4.3838676548409|||||||4.3838676548409|4.3838676548409|4.3838676548409|4.3838676548409|4.3838676548409|4.3838676548409|4.3838676548409|4.3054539451392|4.3054539451392|4.276751655121|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.5589840735134|-4.6022045971217|-4.656338281241|-4.662042479611|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756|4.3866092898756
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||-12.459447951932|-12.459447951932|-12.459447951932|-12.459447951932|-12.459447951932|-12.54827520121|-12.686354267378|-12.686354267378|-12.686354267378|-12.686354267378|-12.686354267378|-12.686354267378|-12.774141402622|-12.774141402622|-12.973631382454|-12.973631382454|-13.049589899369|-13.266210850949|-13.318567656671|-13.453408823184|-13.5815647551|-13.636183415141|-13.685759290817|-13.703065696428||-13.801739762303|-13.949711082243|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|12.325257471518|11.330749639411|11.330749639411|11.054722239065|10.917002285321|10.917002285321|10.781669604336|10.636299967274||||10.370888153166|10.271158284428|10.271158284428|10.248509480426|-11.145358813313|-11.145358813313|-11.254303765579|-11.254303765579|-11.254303765579|-11.254303765579|-11.254303765579|10.137514718773|10.137514718773|10.137514718773|10.137514718773|9.8922379639435|9.8869933215745|||9.8869933215745|9.8869933215745|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8521008013154|9.8251120247736|9.7395688337633|9.6056319124775|9.5573832772992|9.5573832772992|9.5573832772992|9.4615368603359|9.3855966725494|9.3267738199394|9.2597488138589|9.1736092803117|9.1360608085728|9.1360608085728|9.1302606658111|9.1302606658111|9.1019881718407|9.1019881718407|8.9699873386765|8.818318996048|-10.073850429318|-10.073850429318|-10.073850429318|||||||-10.073850429318|-10.073850429318|-10.073850429318|-10.073850429318|-10.513167050439|-10.798518766913|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-11.033432362747|-11.249924472385|-11.363249517606|-11.695833233911|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205||10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.808225836408|-11.354203723059|-11.354203723059|-11.354203723059|-11.354203723059|-11.380189716799|-11.380189716799|-11.431321634167|-11.623691573534|-11.797990444406|-11.846655928541|-11.847951716238|-11.937723868483|-11.95247087809|-11.95774571468|-12.014192210911|-12.014192210911|-12.063546564047|-12.162829507131|-12.217033188364|-12.247259291036|-12.296235090884|-12.296235090884|-12.296235090884|-12.296235090884|-12.296235090884|-12.318438084519|-12.318438084519|-12.33326475664|-12.363469883193|-12.363469883193|-12.363469883193|-12.382188528103|-12.544654335492|-12.579342927915|-12.579342927915|-12.579342927915|-12.579342927915|-12.579342927915|-13.002047104286|12.117521407493|12.117521407493|12.117521407493|12.117521407493|12.091134948077|12.09016685052|12.09016685052|-12.766249230318|-12.766249230318|-12.766249230318|||||||-12.766249230318|-12.766249230318|-12.766249230318|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.809707569768|-12.828007777189|-12.915564730935|-12.920072082206|-13.043412901213|-13.056683094474|-13.056683094474|-13.092939273446|-13.092939273446|-13.092939273446|-13.286044058899|-13.40449347507|-13.436659071303|-13.673510257244|-13.732233727244|-13.827634543876|-13.827634543876|-13.935789140006|-13.935789140006|-13.935789140006|-13.935789140006
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||-29.752339144827|-29.752339144827|-29.752339144827|-29.752339144827|-30.099821377994|-30.480356747575|-31.201506569063|-32.075007917788|-32.923342495391|-33.179268604328|-33.662520362061|-34.183912225478|-34.21156919876|-34.68841084815|-35.347678707451|-36.215753076707|-37.154169398584|-38.381300959364|-39.06477719918|-39.141419745982|-39.694356655082|-40.173327353049|-40.173327353049|-40.173327353049||-40.787029163096|-41.834479111272|-42.762755042797|-42.973616951578|-43.078461931672|-44.208290840217|-44.871990178502|-45.433261463275|-45.433261463275|-45.787511584086|-47.642791055885|-48.76088086681|-49.532645348226|-51.328030447132|-51.328030447132|-51.328030447132|-51.48957758083|-51.48957758083|-52.336565125144|-54.322107858301|-54.864061470222|-54.864061470222|-54.864061470222|-55.190436172697|-55.784554587706||||-59.159132121783|-60.758889335273|-60.758889335273|-60.758889335273|-60.758889335273|-61.92887012296|-61.92887012296|-62.465406754868|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|||56.730302026096|56.730302026096|56.730302026096|56.730302026096|56.730302026096|56.730302026096|56.730302026096|53.596626257701|52.499902436522|52.499902436522|52.479150027464|52.226459311589|50.544951331996|49.682418885598|49.682418885598|49.682418885598|49.682418885598|49.183054887331|47.324499937204|47.160552179711|47.158760878662|46.761959884907|46.761959884907|46.620693681797|45.90957726147|45.90957726147|44.738786789071|-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|||||||-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|-54.28740406098|-54.840622024963|-54.840622024963|-54.840622024963|-55.994020335354|-58.134835208431|-58.71611040276|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.799620480762|51.799620480762||51.148461707682|49.324585155481|47.069905603191|46.892854624612|46.818726148454|46.803123642362|-52.596574815173|-52.596574815173|-52.596574815173|-52.596574815173|-53.721748387437|-54.924903908947|-56.203594039523|-57.487850452454|-57.487850452454|-59.092052752211|-60.028574314862|-60.628043006029|-60.688915583777|-60.688915583777|-60.688915583777|-61.149163084215|-61.439436414712|-62.075298603898|-62.227734363218|-63.317479650334|-64.146826364547|-64.766840619015|-65.109076890865|-65.485636615664|-66.041074434817|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.4528141917|-66.516821858209|-66.516821858209|-66.516821858209|-66.516821858209|-66.516821858209|-66.769057800286|-67.199371156476|-67.199371156476|-67.199371156476|-67.199371156476|-67.199371156476|-68.345594840339|-69.448065922316|-69.959330635663|-71.794068315952|64.921787178721|64.921787178721|64.921787178721|64.921787178721|||||||64.560879027655|64.560879027655|63.645791252245|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.902564566741|60.650993286912|60.577026724091|58.592987669034|58.057388345978|57.622160572797|57.622160572797|-64.577726433194|-64.577726433194|-64.577726433194|-64.577726433194|-64.577726433194|-64.847469618493|-65.639777610229|-66.517866260057|-66.517866260057|-66.517866260057|-66.517866260057|-66.517866260057|-66.517866260057|-66.517866260057|-66.517866260057|-67.400219102971|-68.364377017218|-68.364377017218|-69.949674389316|-70.401116447927|-72.604203415449|67.388215886422|67.388215886422
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||-2.8572819817881|-2.8572819817881|-2.8572819817881|-2.8697579027128|-2.8908420404804|-2.9048244247848|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9159737104816|-2.9538597127511|-2.9825049244408|-2.9825049244408|-2.9825049244408|-2.9825049244408|-2.9825049244408|-2.9825049244408|-2.9825049244408|-2.9938943080377||-3.0376603793514|-3.0485114335365|-3.123901605534|-3.1693351135513|-3.2125946930008|-3.260105244645|-3.3267835691334|2.9908837218845|2.9908837218845|2.9908837218845|2.9908837218845|2.9908837218845|2.9908837218845|2.9348707750732|2.9337452733179|2.8730503280582|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649||||-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|||-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|||||||-3.3434993424537|-3.3434993424537|-3.4833325852423|-3.7220362545682|-3.9405958521844|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-4.0739838766097|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.4503489401862|-4.036834660843||-4.0764829490748|-4.0994255116876|-4.1021394918689|-4.1490438724369|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2096842180127|-4.2146491751002|-4.2739496462785|-4.2739496462785|-4.310499627639|-4.5003080517519|3.9522224649368|3.7096917479765|3.4607686962829|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.7116184174563|-3.7116184174563|-3.7173538141279|-3.7187264818647|-3.7541405248088|-3.7785535987897|-3.7785535987897|-3.7785535987897|-3.8178373240413|-3.8787082326613|||||||-3.9202313966444|-3.9369237761687|-3.9515819793487|-3.9956466230579|-4.0329406827498|-4.0438230004364|-4.0536922444297|-4.0646580710889|-4.0835089832413|-4.132787747501|-4.1569864035962|-4.1733182537686|-4.1959091941661|-4.236010224747|-4.2639002746204|-4.2699386403712|-4.2699386403712|-4.3182652841842|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.439602685382|-4.4806695651236|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|3.9943431707777|3.9943431707777|3.9943431707777|3.9943431707777|3.8159369464889
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||-11.57263457066|10.379541061085|10.379541061085|10.379541061085|10.379541061085|10.328934508078|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.317179007015|10.165554174602|10.165554174602|10.165554174602||10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|10.165554174602|9.9029410865739|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724|-11.165945308724||||-11.165945308724|-11.250796580657|-11.250796580657|-11.353663524372|-11.449625792749|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|||10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.439796651746|10.266996027524|9.9311065955237|9.7773405493714|9.2776005468344|9.0125111316914|9.0125111316914|9.0125111316914|8.8821743181304|8.8821743181304|8.8814729309705|8.8814729309705|8.8814729309705|8.8814729309705|8.8814729309705|8.8814729309705|8.8814729309705|||||||8.8814729309705|8.8814729309705|8.4403371281863|8.4403371281863|8.4156540110933|8.4156540110933|8.4156540110933|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275|-9.5031629949275||-9.5031629949275|-9.5031629949275|-9.613513830576|-9.8072378671541|-9.8385970367739|-10.501219088694|-10.943576979263|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.8316151843568|9.4373496093243|-10.761929699571|-10.761929699571|-10.761929699571|-10.761929699571|-10.761929699571|-10.761929699571|-10.900637433596|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|9.714786006598|-10.672463662759|-10.672463662759|||||||-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.672463662759|-10.720515312238|-10.860017208571|-10.876996493039|-10.876996493039|-11.11221808824|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|9.9435724999697|-11.071060221574|-11.071060221574|-11.071060221574|-11.235814975099|-11.235814975099|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.341272902646|-11.44141417097|-11.475079066358|-11.475079066358|-11.917865654718
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||-9.5686730818694|-9.5686730818694|-9.5686730818694|-9.5686730818694|-9.6579696289638|-9.676162581461|-9.676162581461|-9.676162581461|-9.676162581461|-9.676162581461|-9.676162581461|-9.676162581461|-9.8387191913959|-9.8387191913959|-9.8813546655837|-9.9692831567331|-9.983648146899|-10.074609056349|-10.131787369908|-10.134208332897|-10.148564324778|-10.250627290321|-10.379030133963|-10.476699777975||-10.557839165664|-10.557839165664|-10.610520648662|-10.610520648662|-10.610520648662|-10.678911473689|-10.726013212665|-10.747792382222|-10.835237673749|-10.835237673749|-10.836375320211|-10.877639174743|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822||||10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|||9.7859904790583|9.6944333739482|9.5221484179191|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.3789235696181|9.3165814727527|9.1589794523166|9.1244991335095|9.1244991335095|9.1244991335095|9.1227767238817|8.9688373962202|8.9688373962202|8.9688373962202|8.9688373962202|8.9688373962202|8.9448194944371|8.8942437131658|8.8425837808498|8.8425837808498|8.7584266456904|8.6893634037775|8.6500166674949|8.6500166674949|8.6400185978519|8.6081709935473|8.6081709935473|||||||8.3068562165683|-9.7046280598682|-9.7046280598682|-9.7046280598682|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.335944451935|-10.55066265217|-10.55066265217|-10.55066265217|-10.55066265217||-10.55066265217|-10.55066265217|-10.55066265217|-10.55066265217|-10.626847681641|-10.647052589654|-10.659503106276|-10.752225482905|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.223053676021|10.20957286433|10.20957286433|10.197805758803|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.666308294269|-10.740342655152|-10.928713787893|-11.017115579833|-11.017115579833|-11.079572557067|-11.094525044334|-11.161694942991|-11.222438692031|-11.303998728075|-11.303998728075|||||||-11.959443060865|-12.22882542821|-12.266472606882|-12.307192039738|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.375174854365|-12.47519445217|-12.544104361935|-12.639512118876|-12.639512118876|-12.639512118876|-12.65779120081|-12.66191786659|-12.66191786659|-12.66191786659|-12.66191786659|-12.66191786659|-12.682130907777|-12.724034414029|-12.796705203295|12.059551168278|12.059551168278|12.059551168278|12.059551168278|12.059551168278|12.059551168278|12.059551168278|12.059551168278|12.059551168278|12.059551168278|11.979852343817|11.979852343817|11.979852343817|11.979852343817|11.979852343817|11.832601579371
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||15.081112672122|15.081112672122|-16.721281420998|-16.721281420998|-16.795868171379|-16.980409318788|-17.402121418696|-17.79569066231|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725|-18.091975168725||-18.091975168725|-18.37941731826|-18.704403870091|-18.704403870091|-19.195187237956|-19.195187237956|-19.195187237956|-19.195187237956|-19.195187237956|-19.198541909565|-19.595602227702|-20.098446529723|-20.426051848041|-20.444502133912|-21.001113859355|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258||||-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.660712614231|-21.660712614231|-21.660712614231|-21.660712614231|-21.7952366301|-23.69415128988|-25.246834948791|19.485575111022|19.485575111022|19.485575111022|19.485575111022|||19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|18.049565907101|17.31785214806|17.203168587159|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|14.167774864357|12.664750783886|11.976944836473|-16.177570586125|-16.177570586125|-16.177570586125|||||||-16.177570586125|-16.921744881647|-17.824160640524|-19.382956894554|-20.649951732068|-20.845502734083|-21.650558974896|-22.513954509799|-22.782999045474|-22.782999045474|-22.782999045474|-22.782999045474|-22.782999045474|-23.72111077532|-24.392345907785|-24.483717603261|-25.145242234927|-25.418047716067|-25.796719235233|-26.197370621956|-26.197370621956|-26.500967022883|-26.976630737502|-27.268478872731|-27.66441991854|-27.71046752983|-28.321074168479|-28.942186284016||-28.942186284016|-28.942186284016|-29.011319292862|-29.205354837663|-29.499838674606|-29.900931504635|-30.23603529761|-30.912261802066|-31.328622851227|-31.655692773234|-32.097992160995|-33.241102460445|-34.122858079619|-34.122858079619|-34.122858079619|-35.435397395764|-36.639329867533|-37.846050099161|30.294556251733|30.294556251733|30.294556251733|30.294556251733|30.294556251733|26.432285114095|26.334760873368|23.879734905616|19.620724388335|19.620724388335|19.620724388335|19.620724388335|19.024545160904|19.024545160904|19.024545160904|19.024545160904|19.024545160904|19.024545160904|19.024545160904|19.024545160904|18.585049911753|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.454719361873|-20.989688035748|-21.160765988851|-21.259183626732|-21.440759055438|-21.670842771864|-22.014270390776|-22.221412223475|-22.796013454482|19.399675894317|19.399675894317|||||||17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.228039247708|17.038377001237|16.886285022387|16.886285022387|16.886285022387|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|-18.573468188886|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138|17.183921733138
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||-10.709032873592|-10.709032873592|-10.709032873592|-10.710592221641|-10.923435952292|-10.968262012387|-11.155291565684|-11.300323707557|-11.331470788294|-11.419391651633|-11.419391651633|-11.419391651633|-11.419391651633|-11.419391651633|-11.552657361033|-11.626286236448|-11.64682381128|-11.64682381128|-11.64682381128|-11.64682381128|-11.668571738075|-11.668571738075|-11.668571738075|-11.668571738075||-11.833413048664|-12.0732371234|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977||||-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.47460225415|-12.494557998708|-12.699515752502|-12.699515752502|10.839556205584|10.839556205584|10.839556205584|10.839556205584|10.839556205584|10.839556205584|||10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.783472141371|10.750922311055|10.750922311055|10.750922311055|10.750922311055|10.750922311055|10.607691196057|10.392990063134|9.9877667410542|9.8402964255731|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.5221332424329|8.8251477207791|-10.766346312081|-10.766346312081|-10.766346312081|-10.766346312081|||||||-10.766346312081|-10.766346312081|-10.955384625898|-11.899871762049|-12.538746550626|-12.815829068363|-13.269254611532|-13.416270676412|-13.416270676412|-13.416270676412|-13.416270676412|-13.416270676412|-13.524189303493|-14.031321497069|-14.270767518162|-14.270767518162|-14.752518941163|-14.971132279766|-15.161257957233|-15.305842689688|-15.364269896806|-15.488632807534|-15.599592510639|-15.646213760838|-15.951349142376|-16.094831920535|-16.201480628021|-16.233699285636||-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-17.399225761381|15.197468530244|15.197468530244|15.197468530244|14.919964961549|14.39440534329|14.243059372536|14.243059372536|14.243059372536|14.206177313716|14.023637875487|14.023637875487|14.023637875487|13.550708356356|12.984120385354|12.916877113382|12.916877113382|12.799308126281|12.68519491952|12.68519491952|12.528550622654|12.426838697165|12.426838697165|12.426838697165|12.38158347306|12.38158347306|12.38158347306|12.38158347306|12.38158347306|12.37398176389|11.974979932629|11.403310837042|-12.857257178535|-12.857257178535|-12.857257178535|-12.857257178535|-12.857257178535|-12.857257178535|-12.857257178535|-12.857257178535|-12.866396695496|11.334106277562|11.334106277562|11.334106277562|11.334106277562|11.334106277562||||||||||||10.582895834288|10.361550630288|10.190056338527|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|10.145462823464|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-10.978795772645|-11.026353119152|-11.026353119152|-11.049661032317|-11.049661032317|-11.049661032317|10.377870805851|10.377870805851|10.377870805851|10.377870805851|10.377870805851|10.377870805851|10.377870805851|10.377870805851
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||-6.0009520932972|-6.0009520932972|-6.0009520932972|-6.0009520932972|-6.134138666178|-6.134138666178|-6.2318208334459|-6.3234246195613|-6.3234246195613|-6.3234246195613|-6.3234246195613|-6.3234246195613|-6.3234246195613|-6.3234246195613|-6.3234246195613|-6.5082495942445|-6.6469441801013|-6.7398722624591|-6.7398722624591|-6.7398722624591|-6.7398722624591|-6.7398722624591|-6.7398722624591|-6.7398722624591||-6.7398722624591|-6.7398722624591|-6.9370801687032|-7.0578671296205|-7.2365189481407|-7.410576627059|-7.5496626133331|-7.5496626133331|-7.5629583458777|-7.6066202963586|-7.7518003875674|-7.9414449195797|-8.1038276068298|-8.1053639641435|-8.119512276343|-8.119512276343|-8.119512276343|-8.119512276343|-8.119512276343|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541||||-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.7876433332554|-9.1212701753103|-9.1580776854051|-9.2356419214157|8.1920638400567|8.1920638400567|||8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1674868008546|8.1674868008546|7.9655409809674|7.6128232210571|7.5003586576707|7.4815099820304|7.2911221302006|7.0362467541135|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.7304282399358|6.1488091650209|5.5743940836365|5.5743940836365|-7.2086434480183|-7.2086434480183|||||||-7.2086434480183|-7.3423816756664|-7.7537577236426|-8.5380641447981|-9.0372931678516|-9.3214368775401|-9.8082636147642|-10.127514921946|-10.312027043053|-10.312027043053|-10.312027043053|-10.312027043053|-10.312027043053|-10.912807802302|-11.157972758619|-11.157972758619|-11.537747958863|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358||-11.672421206358|-11.672421206358|-11.672421206358|-12.148245958623|-12.477495674885|-12.556106201583|10.831527046142|10.831527046142|10.831527046142|10.447807951964|10.017008856708|-11.395112980817|-11.395112980817|-11.477902877567|-11.546559214854|-11.672843324105|-11.864894524087|-11.864894524087|-11.864894524087|-12.02988289779|-12.10875880923|-12.454175924881|-12.695751269243|-12.89527912447|-12.98886341898|-12.98886341898|-13.032626097383|-13.242362597454|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|12.017249335803|11.921127628254|11.921127628254|11.921127628254|11.921127628254|11.921127628254|11.502364236964|11.290404300836|-12.339113881894|-12.339113881894|-12.339113881894|-12.339113881894|-12.339113881894|-12.339113881894|-12.420682671675|-12.50686953135|11.546395493465|11.546395493465|||||||11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.546395493465|11.438512909213|11.438512909213|11.343347191589|11.072052452053|10.892280548906|-11.905324478388|-11.905324478388|-11.905324478388|-11.905324478388|-11.905324478388|-11.905324478388|-11.905324478388|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233|11.114596484233
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||-3.3728365833737|-3.5209294353566|-3.6754772171534|-3.8360858476998||-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9677600946007|-4.0547334448031|-4.1330370522794|-4.1767742414603|-4.1767742414603|-4.1975269603872|-4.2190859061328|-4.2190859061328|-4.2190859061328|-4.2190859061328||-4.2190859061328|-4.2190859061328|-4.3200955238439|-4.4128840330019|-4.5565375092708|-4.615041918565|-4.6350467149959|-4.6589406005261|-4.6904892912306|-4.7071473351719|-4.7071473351719|-4.7618303289681|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687||||-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8391165859549|-4.9546520019713|-4.9546520019713|-4.9546520019713|-4.9940576051278|-5.3774148215201|4.6051167201596|4.6051167201596|4.6051167201596|4.6051167201596|4.6051167201596|||4.6051167201596|4.5823516792276|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.3612922613343|4.3408800699667|4.3232002366865|4.1991111823016|4.0673459446092|4.0563529582253|4.0563529582253|3.9308268437374|3.9308268437374|3.9308268437374|3.9308268437374|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8067392913096|3.6624882317906|-4.670182459412|-4.670182459412|-4.670182459412|-4.670182459412|||||||-4.670182459412|-4.7946472618954|-4.9929414031657|-5.5482682384553|-5.7541869920164|-5.7968743688166|-6.0970826288395|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.3552110792136|-6.5146789684269|-6.5418655490846|-6.7109614584148|-6.7527351085014|-6.8163723883438|-6.8537469635857|-6.8597186682901|-6.9213812849503|-6.9213812849503|-6.9270901438905|-7.0567670395322|-7.1091855157688|-7.1885396495213|-7.2590118776283||-7.2590118776283|-7.2590118776283|-7.3222353072654|-7.4447058937826|-7.6002288683563|-7.8058098272382|-7.907566516035|-8.0661850156974|-8.2807614475038|-8.5875123771855|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.5353570389694|5.791552037362|-7.0920333417825|-7.0920333417825|-7.0920333417825|-7.0920333417825|-7.0920333417825|6.1505186256908|6.0661318232773|5.5140351377326|5.3828169065933|5.308130021252|5.2723667305463|5.2431459715036|5.2431459715036|5.2431459715036|5.2431459715036|5.1927928077051|5.1927928077051|5.1927928077051|5.109214158728|5.0985793144482|5.0985793144482|5.0985793144482|5.0145328873813|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4959278796061|-5.5158304400206|-5.5158304400206|-5.5158304400206|-5.5158304400206|-5.5158304400206|-5.5503671640555|-5.6009635919112|-5.6527374048783|-5.6615489047345|||||||-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.7106097320248|-5.8045664473296|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.2369851526601|5.2369851526601|5.2369851526601|5.2369851526601|5.0599836438875
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||-1.4853304156818|-1.4853304156818|-1.4853304156818|-1.5164782944827|-1.5573562700277|-1.5573562700277|-1.5573562700277|-1.5573562700277|-1.5573562700277|-1.5573562700277|-1.583729149978|-1.5870112699253|-1.5870112699253|-1.5916791737061|-1.6068657239257|-1.6233685954689|-1.6233685954689|-1.6233685954689|-1.6348540699348|-1.6742822435018|-1.7153136097189|-1.7492373345954|-1.7540584889291|-1.7540584889291||-1.7750649945866|-1.7806278552094|-1.812380002786|-1.812380002786|-1.8343110800333|-1.8597901729022|-1.9925446076829|-2.0094939717141|-2.0183266675569|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8353731816311|1.7893035616367|-1.9833055925262||||-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9958951751272|-2.0843279273289|1.8554312708712|1.8554312708712|1.8554312708712|1.8554312708712|1.8554312708712|||1.8554312708712|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8315854830104|1.8173171991063|1.790908004835|1.7732103059061|1.7732103059061|1.7732103059061|1.7732103059061|1.7732103059061|1.7302336372013|1.7258151280742|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|-2.0178897069057|-2.0178897069057|-2.0178897069057|-2.0178897069057|-2.0178897069057|-2.0178897069057|||||||-2.0178897069057|-2.0665441537522|-2.0733823406059|-2.1020914765816|-2.2001016573355|-2.2484462875178|-2.3043848560972|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3956464027824|-2.4486993035493|-2.4486993035493|-2.4904312436003|-2.4904312436003|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832||-2.50887014832|-2.50887014832|-2.50887014832|-2.5354113972397|-2.5504570312203|-2.572292561259|-2.572292561259|-2.5804847107578|-2.5804847107578|-2.6110941024012|-2.6389934322776|-2.6491240848364|-2.6491240848364|-2.6491240848364|-2.6491240848364|-2.6491240848364|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.3801009139661|2.3695565684244|2.3267295474923|-2.4894694646725|-2.4894694646725|-2.4894694646725|-2.4894694646725|-2.5182995222817|-2.5364438320542|-2.5616042906868|-2.5866102253493|-2.5866102253493|-2.6067891292104|-2.6236545832432|-2.6262828808666|-2.6664253982836|-2.7038059800791|||||||-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7696297031905|-2.7979219205143|-2.8270465194118|-2.8270465194118|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.695540356875|2.6577658965271
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||-10.252133595683|-10.252133595683|-10.252133595683|-10.252133595683|-10.323481705164|-10.528868783817|-10.84429896022|-11.089776438089|-11.396974371111|-11.519415535569|-11.651220012335|-11.651220012335|-11.651220012335|-11.651220012335|-11.651220012335|-11.651220012335|-11.651220012335|-11.960777592576|-11.960777592576|-11.960777592576|-11.960777592576|-11.960777592576|-11.960777592576|-11.960777592576||-12.21641982917|-12.269910588574|-12.687122996992|-13.076803031173|-13.378670390675|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|13.173901245319|12.802100278374||||12.802100278374|11.947889117661|-13.279910589218|-13.279910589218|-13.279910589218|-13.279910589218|-13.279910589218|-13.279910589218|-13.279910589218|-13.279910589218|-13.279910589218|-14.064901008606|-14.493778642019|-14.575864827192|-15.00040561574|-15.32433967477|-15.695376977721|||12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|12.954143378819|11.660714888667|11.247461239601|10.901068175397|10.381186658101|10.059096210485|9.7617739232443|9.334748483594|9.0963875727474|8.9920608640616|8.9920608640616|8.9920608640616|8.474443338619|8.474443338619|8.474443338619|8.474443338619|8.474443338619|8.2738262263783|8.0704024446168|8.0704024446168|7.5732253008593|-9.8410492354474|-9.8410492354474|||||||-9.8410492354474|-9.8839438418373|-10.261048685602|-11.146720448127|-11.974134064373|-12.042926683091|-12.712696117452|-13.198976503883|-13.198976503883|-13.198976503883|-13.198976503883|-13.198976503883|-13.198976503883|-13.819973984332|-14.229970869059|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084|-14.345124359084||-14.345124359084|-14.345124359084|-14.345124359084|-14.432915708701|-14.557981294718|-14.557981294718|-14.557981294718|-14.557981294718|-14.557981294718|-14.668867740726|-14.706519243558|-14.759715271388|-14.759715271388|-14.806350443534|-14.910389341438|-15.042099066933|-15.172887771616|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.689482950241|13.689482950241|13.689482950241|13.689482950241|13.462759573228|13.184161957736|13.184161957736|||||||13.184161957736|12.653513917917|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.389618609055|12.389618609055|12.389618609055|12.389618609055|12.389618609055|12.389618609055|12.385132283749|12.164591756995|11.894866038173|11.894866038173|11.695962323976|-13.882136881498|-13.882136881498|-13.882136881498|-14.032929433879|-14.210477473004|-14.249974702975|-14.3505279479|-14.53268891028|-14.53268891028|-14.548543036552|-14.851657847529|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||-28.121948600173|-28.121948600173|-28.121948600173|-28.121948600173|-28.121948600173|-28.121948600173|-28.51772157391|-28.784689285579|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638||24.705132730638|23.590339138298|23.590339138298|23.590339138298|23.590339138298|23.590339138298|23.590339138298|23.590339138298|21.939820450973|19.829800785064|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.050563263429|18.278402884285|17.679021839822|17.679021839822|17.679021839822|17.679021839822||||17.266136492319|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|16.789849191596|16.782401989244|16.782401989244|16.782401989244|16.782401989244|||16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.690558820035|16.690558820035|16.657288133067|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.439183268423|16.371831581764|16.371831581764|15.287035489272|15.030847049289|15.030847049289|15.023719125912|14.901909834726|14.713789735219|14.335321304954|14.005357395452|-18.508981908535|-18.508981908535|||||||-18.508981908535|-18.508981908535|-18.508981908535|-19.517758225042|-20.294175623345|-20.597417088005|-21.586019113829|-22.325193953143|-22.325193953143|-22.325193953143|-22.325193953143|-22.325193953143|-22.431882089626|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-24.108326833687|22.398423056002|22.398423056002|19.889914570247||19.282127868241|16.805142520871|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.887736768863|14.887736768863|14.887736768863|14.887736768863|14.776374096497|14.689697206898|14.689697206898|14.689697206898|14.529663656468|14.425737167194|14.262638646382|14.262638646382|14.163487573484|13.9838745815|13.593194562245|13.467993769435|13.458881944846|13.40954560315|13.40954560315|13.170051034682|-14.387865508709|-14.387865508709|-14.387865508709|-14.387865508709|-14.508739326964|-14.626468303481|-14.626468303481|-14.835520032025|-15.041688869371|-15.097431551499|-15.103198106922|-15.103198106922|-15.103198106922|-15.103198106922|-15.103198106922|||||||-15.103198106922|-15.103198106922|-15.103198106922|-15.106190836693|-15.106190836693|-15.106190836693|-15.268429850392|-15.268429850392|-15.268429850392|-15.268429850392|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.38945157133|-15.452723207324|-15.501915338138|-15.566572218581|-15.754241846122|-15.754241846122|-15.754241846122|-15.986379674318|-16.035977208219|-16.057196868352|-16.238552425627|15.13807937626|15.13807937626|15.13807937626|15.13807937626|15.13807937626|15.13807937626|15.13807937626|15.13807937626|15.13807937626|15.13807937626
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.9401922490834|-2.9696580995717|-3.0346200719584|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.106321765844|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146||-3.1367398579258|-3.1574888714308|-3.2522097172731|-3.3152329195863|-3.4035922542022|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0391898854737|3.0391898854737|3.0391898854737|2.9868775323766|2.8970861518535|2.875651262883|2.7984494565065|2.7984494565065|2.7984494565065|2.7984494565065||||-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.3056032720576|-3.3901146322898|-3.4274871916451|-3.4274871916451|-3.4638746017525|-3.6287496216109|-3.6986107171697|3.2539675584206|3.2539675584206|3.2539675584206|3.2539675584206|||3.2539675584206|3.1138527250697|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.8952117832661|2.8941241670715|2.8668046184234|2.7908934042893|2.7908934042893|2.7908934042893|2.7908934042893|2.6898814887959|2.6109794213991|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.5452618311036|2.4114019418412|-2.9518844353492|-2.9518844353492|-2.9518844353492|-2.9518844353492|||||||-2.9518844353492|-2.9518844353492|-3.0332048322686|-3.2763386993417|-3.4820430707941|-3.567270008724|-3.7353000552578|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8714205479273|-4.0626894738552|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7742953339038|3.7726422215022||3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.742380250882|3.6854224087914|3.6843584115992|3.6815093154918|3.6511213376799|3.6418015509489|3.6031129260463|3.6014974685857|3.6014974685857|3.576108373133|3.5756760183614|3.5398368140527|3.5398368140527|3.5398368140527|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|||||||-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.7947688632589|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8126629627538|-3.8379587637928|-3.8638429892888|-3.897047799255|-3.9047706884633|-3.9047706884633|-3.9047706884633|-3.91752299142|3.7266352202465|3.7266352202465|3.7266352202465|3.7266352202465|3.7266352202465|3.7266352202465|3.7266352202465|3.7266352202465|3.7238707795027|3.7238707795027|3.7037453932104|3.6813838528855|-3.8463204096672
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||5.8249879421709|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.3745137832493|-6.467237700128|-6.5635973227283|-6.6778858251329|-6.7226510121818|-6.777390064398|-6.863766711729|-6.9975186650148|-7.0263489979437|-7.0263489979437|-7.0263489979437||-7.0326103124277|-7.0495668156562|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|6.4227960147241|5.9219955644983||||-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|6.3571414152372|6.3571414152372|6.3446018342164|6.166011888635|6.166011888635|6.166011888635|||6.166011888635|6.0494575311209|5.8982861891351|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.7984839860155|5.7316488892452|5.6318322983733|5.4809247749106|5.443249889773|5.4402775991425|5.4208640774604|5.324293397148|5.3221523917256|5.3221523917256|5.2337062344799|5.2337062344799|5.2318961869621|5.1876621258418|5.1866420198588|5.1866420198588|5.1866420198588|5.1012687869766|4.9652987793528|4.8392210884715|4.8269122092619|4.6955176449556|-5.8398306258561|||||||-5.8398306258561|-5.8398306258561|-5.8398306258561|-6.3070341357524|-6.6444820307951|-6.8444248463557|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-7.1508567638286|-7.2865077993481|-7.2866752700903|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869||-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4244193928795|-7.4244193928795|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|6.9845822682728|6.9845822682728|6.9845822682728|6.9845822682728|6.9289803892098|6.9049781063886|6.8889567902725|6.8889567902725|6.8889567902725|6.8889567902725|6.8889567902725|6.8688408325161|6.861489634828|6.8435055359845|6.8435055359845|6.7422282546366|6.6141426662168|-7.1695798881374|-7.1695798881374|-7.1695798881374|-7.1695798881374|-7.2923109539705|-7.3042343466765|-7.421371628762|-7.4457684625305|-7.4457684625305|-7.4457684625305|-7.4457684625305|-7.4457684625305|-7.4625204524638|6.9535764421433|||||||6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.8967516649001|6.7669459435932|6.6193848024466|6.5854273516445|6.4815857894453|6.422873259389|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0390855630438|-7.0439841835808|-7.1227600937764|-7.2070971224205|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.7025571520271|6.7025571520271|6.6589522555076|6.6499467110857|6.620914538732
07554|100448|/equities/js-sunshine|SHANGHAICOMP|||||||||||||||||||||||-0.46426742832712|-0.488074907118|-0.51230546109534||-0.53700607543364|-0.56222895919365|-0.58803218535894|-0.61448021323939|-0.64831132791064|-0.68256816490516|-0.7172979406077|-0.75255328985919|-0.78839252362506|-0.82488060405802|-0.86208953913661|-0.90676617022589|-0.95196238487115|-0.9977360006742|-1.0441511269601|-1.0979457029801|-1.152161857497|-1.2068465186615|-1.2620516566721|-1.3245018884305|-1.3872242818016|-1.4502492491556|-1.5202768979418|-1.5903077057057|-1.6600517031333|||||-1.6600517031333|-1.6600517031333|-1.7503725271633|-1.7503725271633|-1.7587472577019|-1.7680524542512|-1.7844512262936|-1.7844512262936|-1.7844512262936|-1.7844512262936|-1.8593902829616|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|||-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|||||||-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.9478728791652|-1.993747587621|-2.0419418299858|-2.1104909010136|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.2533927612624|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.8726449137115|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325||-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.1033562577776|-2.1126180332029|-2.1620549407139|-2.1620549407139|-2.1620549407139|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0191808165724|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.302746944121|-2.3751535735223|||||||-2.3751535735223|-2.3751535735223|-2.3818373108013|-2.4038783670103|-2.4038783670103|-2.4038783670103|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4420577011967|-2.4432119774566|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2695353459645|2.2264633398645
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||-11.218146038327|-11.218146038327|-11.218146038327|-11.218146038327|-11.413143381996|-11.413143381996|-11.80349274203|-11.998724915916|-11.998724915916|-11.998724915916|-11.998724915916|-11.998724915916|-11.998724915916|-11.998724915916|-11.998724915916|-12.328582686776|-12.575647586578|-12.829608804643|-13.087687160661|-13.087687160661|-13.087687160661|-13.175207352296|-13.325230836488|-13.444145308178||-13.622383711781|-14.036537618599|-14.659485785124|-14.922207161185|-15.111340677735|-15.570378740625|-16.159460871304|-19.618481491914|-19.618481491914|-19.618481491914|-19.618481491914|-19.618481491914|-19.618481491914|-19.618481491914|-19.618481491914|-19.618481491914|-19.71510108767|-19.71510108767|-20.079557777092|-20.125619438672|-20.356798626078|-20.362554418923|-20.631172246272|-20.918524709603|-20.998359220183||||-21.395955952181|-21.704950341664|-22.086611651803|-22.445745109986|-22.445745109986|-22.445745109986|-22.445745109986|-22.591938892416|-22.752824354824|-22.752824354824|-23.003138383954|18.81137193975|18.81137193975|18.640926461498|18.640926461498|18.640926461498|18.640926461498|||18.640926461498|18.640926461498|18.391584931788|18.279001218339|18.279001218339|18.279001218339|18.279001218339|18.279001218339|18.279001218339|18.279001218339|17.878024997853|17.878024997853|17.52280631611|17.394575608478|17.394575608478|16.911195027283|16.441327663982|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|-18.863970667961|||||||-18.863970667961|-18.863970667961|-18.863970667961|-19.452744597464|-20.238605095578|-20.571228108619|-21.203586032892|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|18.243966742393|17.914927264296|17.914927264296|17.914927264296|17.914927264296|17.914927264296|17.914927264296|17.914927264296|17.914927264296|17.36991868664|16.966020008471||-18.744857066539|-18.744857066539|-18.744857066539|-18.744857066539|-19.086507737269|-19.51568882214|-19.51568882214|-19.520579187169|-19.520579187169|-19.520579187169|-19.520579187169|-19.520579187169|-19.520579187169|-19.520579187169|-19.520579187169|-19.775642227347|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-19.952438127265|-20.207152749946|-20.329613475723|-20.590125486501|-20.907917258086|-21.118796610106|-21.429774468992|-21.713082306754|-21.831758385644|-22.200286633158|-22.781984177325|||||||-23.063561699387|-23.063561699387|-23.116178907285|-23.296310015663|-23.51256706554|-24.162297061619|-24.649774237404|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.715722313712|-24.989690823897|-25.400051759035|-25.400051759035|-25.70894492815|-25.768543672706|-25.768543672706|-25.768543672706|-25.768543672706|-25.768543672706|-25.878721238129|-25.878721238129|-25.878721238129|-25.878721238129|-26.430245612455|-26.683221831017|-26.683221831017|-26.683221831017
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||4.322721324368|4.322721324368|4.322721324368|4.322721324368|4.322721324368|4.322721324368|4.2934175926576|4.2934175926576|4.2934175926576|4.0421304921452|3.8734784104365|3.8144205122014|3.7978030964205|3.7978030964205|3.587558936683|3.3850654226847|3.1900728656526|2.9673031252485|2.9343865027964|-3.2188436716501|-3.2188436716501|-3.2188436716501|-3.2241033990748|-3.2241033990748||-3.2241033990748|-3.2241033990748|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.950098511881|2.9438252622041||||2.9438252622041|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.2307358868836|-3.3269288151263|-3.4826985960535|3.282841252038|3.282841252038|3.2803791482682|3.2737545922327|||3.2691717495441|3.2618574820094|3.2587305133136|3.2250376489172|3.2250376489172|3.2122640373983|3.1891822552988|3.1774247063872|3.1060273662404|3.0936667871852|3.0936667871852|3.0936667871852|3.0936667871852|3.0307409180954|3.0073961683942|3.0073961683942|2.985995737362|2.9544397102993|2.9354885537538|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.8364070912629|2.6426744483609|2.632416025654|2.5582399410843|-2.8267442413338|-2.8267442413338|||||||-2.8267442413338|-2.8267442413338|-2.8352714587327|-2.9458572256428|-3.0970636327909|-3.1517372616846|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.3044491626615|-3.3398136991771|-3.3398136991771|-3.3897930139206|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224||-3.391919180224|-3.391919180224|-3.391919180224|-3.4221324086958|-3.4318137964467|-3.4553486595397|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4729800359839|-3.5294222320046|-3.594358122451|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3886795853665|3.3496439561899|3.3251599587396|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.3082142794314|3.2369691457919|3.2369691457919|3.2369691457919|||||||3.2369691457919|3.2369691457919|3.2369691457919|3.2369691457919|3.2369691457919|3.2310770183329|3.2150854434707|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|3.2073996381561|-3.4937972590911|-3.4937972590911|-3.4937972590911|-3.4937972590911|-3.4937972590911|-3.5253302836405|-3.5442558818379|-3.5897337323243|-3.5897337323243|-3.5897337323243|-3.5908416916551|-3.5908416916551|-3.5908416916551|-3.6509352182483|3.4805681718092|3.4805681718092|3.4805681718092|3.4805681718092
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-4.9894002503421|-5.0276548031262|-5.0276548031262|-5.073585996325|-5.073585996325|-5.0930689260489|-5.0930689260489|-5.1195214241882|-5.1355790529141|-5.2478656408399||-5.2698505319059|4.9429497690296|4.9429497690296|4.9429497690296|4.9429497690296|4.9429497690296|4.9429497690296|4.9429497690296|4.9429497690296|4.9271662998305|4.9251848114979|4.9203514922121|4.9203514922121|4.8220571531696|4.7967303609233|4.7652559385676|4.7419508945036|4.676056492228|4.6495072708071|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291||||4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5494111861456|4.5174830712492|4.5174830712492|4.4412118843764|4.4412118843764|4.4412118843764|4.4412118843764|4.4217651428304|4.4217651428304|4.4217651428304|4.3930724264871|||4.3555215496207|4.3555215496207|4.3406521924657|4.3406521924657|4.3406521924657|4.3406521924657|4.319613576854|4.3085573072306|4.3085573072306|4.3085573072306|4.261533072602|4.261533072602|4.261533072602|4.235592183152|4.2084357304475|4.2080072644195|4.2080072644195|4.2072303563181|4.2002557416562|4.1986178446483|4.193464311038|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1206920320082|4.0824359185484|-4.5044349301885|-4.5044349301885|||||||-4.5044349301885|-4.5044349301885|-4.5044349301885|-4.5044349301885|-4.5044349301885|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.1667434551065|4.1369370992255|4.0938729983878|4.0938729983878|4.0823362863374|4.0823362863374|4.0823362863374|-4.2255441940363|-4.2255441940363|-4.2255441940363||-4.2255441940363|-4.2255441940363|-4.2255441940363|-4.2255441940363|-4.2344934185937|-4.2491277981927|-4.2491277981927|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.3264192368292|-4.3283668528237|-4.3283668528237|-4.3283668528237|-4.3604075919961|-4.3810085468133|-4.388801979938|-4.388801979938|-4.388801979938|-4.388801979938|-4.388801979938|-4.388801979938|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.3925713539028|-4.4073017703056|-4.4458909152348|-4.4765452939492|-4.5142116983543|-4.5142116983543|-4.5142116983543|-4.5335685102818|-4.5567512885874|-4.5567512885874|-4.5852792148397|-4.5958658196977|||||||-4.6348510294546|-4.6504231328512|-4.6504231328512|-4.6504231328512|-4.6504231328512|-4.6504231328512|-4.6504231328512|-4.653803758571|-4.6542264143068|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6555852672627|-4.6655652500066|-4.6655652500066|-4.6655652500066|-4.6655652500066|-4.6655652500066|-4.6655652500066|-4.6655652500066|-4.6734432593176|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.4243293228101|4.391357171022|4.391357171022|4.391357171022|4.3531745136701|4.2379717231816
07558|100434|/equities/wuzhong|SHANGHAICOMP||-9.5088667982653|-9.5088667982653|-9.5088667982653|-9.5088667982653|-9.6826298627406|-9.7551441096763|-9.8034934361224|-9.9444370622375|-9.9992347423893|-9.9992347423893|-9.9992347423893|-10.063594149733|-10.136215685898|-10.139128313124|-10.284587499897|-10.540097525164|-10.614552235652|-10.845114749884|-10.845114749884|-10.845114749884|-10.845114749884|-10.93714476064|-10.93714476064|-10.93714476064||-10.93714476064|-10.9468269926|-11.115919336311|-11.204354587122|-11.353172159774|-11.709080590785|-11.750144442495|-11.750144442495|-11.750144442495|-11.831827491055|-12.040646254447|-12.040646254447|-12.040646254447|-12.040646254447|-12.040646254447|-12.040646254447|-12.040646254447|-12.040646254447|-12.384051362041|-12.416723559701|-12.724434280787|-12.724434280787|-12.724434280787|-12.724434280787|-12.724434280787||||-12.724434280787|-12.724434280787|-12.724434280787|-13.112449599384|-13.112449599384|-13.469944001435|-13.635493226845|-13.686805634443|-13.686805634443|-13.686805634443|-13.686805634443|10.864350778525|10.864350778525|10.864350778525|10.864350778525|10.864350778525|10.864350778525|||10.864350778525|9.8059455892167|9.4843844330666|9.4776529379993|9.4776529379993|9.4776529379993|9.1401702638367|9.0718556240641|8.8061184857906|8.8061184857906|8.6351311973534|8.3001454463493|8.1790503518328|8.1022641795796|8.1022641795796|8.1022641795796|8.0519600066788|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|||||||-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.8095607687525|-10.151926682502|-10.151926682502|-10.329918302993|-10.748170328116|-10.748170328116|-11.56156826605|9.7784309328639|9.0060347386028|-9.4566179259169|-9.4566179259169|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.3155397609598|8.3155397609598|8.3155397609598|8.3155397609598|8.1300438990998|8.0033821122301|7.8726473932413|-8.6477505876707||-8.6477505876707|-8.6477505876707|-8.6477505876707|-8.6808340233881|-8.687593266072|-8.7345480617573|-8.7428308787931|-8.888145480221|-8.9157173740262|-9.0630189696279|-9.1833547794517|-9.3337270643641|-9.4328977577548|-9.4328977577548|-9.4328977577548|-9.5059976039838|-9.6538862584378|-9.7998740273875|-9.975970859678|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.0525329108998|8.0525329108998|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.2490778419578|7.1708323036343|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|||||||-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8832437940167|-7.8832437940167|-7.8832437940167|-7.8832437940167|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2090699588265
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||40.026403214292|40.026403214292|39.580448761866|38.519868790708|-43.056574324246|-43.056574324246|-43.056574324246|-43.056574324246|-43.056574324246|-43.056574324246|-43.439527382978|-43.827806541797|-43.973672519653|-44.725749371812|-45.450831067083|-46.276319724256|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796||42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796||||42.038046610796|41.988941577235|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|||40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|||||||40.201446476805|38.197162777437|-45.193763800107|-45.193763800107|-45.193763800107|-45.193763800107|-45.193763800107|-45.640850141801|-46.786498258686|-47.357777063687|-48.195862497047|-48.753737252239|-48.760817202466|-50.249243268853|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.346049130175|-51.711164487968|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295||-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.923396022476|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|47.001903582288|45.480450577949|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-49.53488043497|-50.178754368865|-51.525839213358|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|||||||46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|46.992410324238|45.732111810929|45.732111810929|44.840126328211|43.792917150635|43.085462881877|42.441069631393|42.03452028678|41.604468392511
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||-10.309518999766|-10.309518999766|-10.309518999766|-10.309518999766|-10.496132209247|-10.708479804403|-11.009422428747|-11.573802717681|-11.929780439266|-11.994200922525|-12.169667378042|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887|-12.187676593887||-12.319084773712|-12.732316743723|10.558849903934|10.558849903934|10.558849903934|10.558849903934|10.558849903934|10.558849903934|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.556279669264|10.547002731499|10.547002731499|10.547002731499|10.071120963743|10.071120963743|10.071120963743|10.071120963743||||10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|||10.071120963743|10.071120963743|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.4239972535349|9.4239972535349|9.4239972535349|9.4239972535349|9.4239972535349|9.3016640282976|8.9246262551798|8.6195852493195|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.3619643709927|7.8344047358598|-9.5547358903813|-9.5547358903813|-9.5547358903813|-9.5547358903813|||||||-9.5547358903813|-9.5547358903813|-9.709706747259|-10.336896750359|-10.944329258499|-11.097588482497|-11.651209185518|-12.185787596082|-12.299475915695|-12.299475915695|-12.299475915695|-12.299475915695|-12.299475915695|-12.783861963246|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399||-13.135155625399|-13.135155625399|-13.135155625399|-13.262950627071|-13.32327807398|-13.468306346824|-13.468306346824|-13.496853921871|-13.496853921871|-13.496853921871|-13.542060373073|-13.694510987341|-13.78970477971|-13.78970477971|-14.303006150022|-14.716117675321|13.501442866202|13.501442866202|13.501442866202|13.501442866202|13.501442866202|13.501442866202|13.501442866202|13.395731872866|13.395731872866|13.395731872866|13.395731872866|13.395731872866|13.395731872866|13.334146599581|13.210717948069|13.209686738241|13.145207544155|13.032453267648|12.997597126742|12.997597126742|12.997597126742|12.972885560746|12.932094997559|12.92121711748|12.833569891366|12.833569891366|12.833569891366|-14.095185072935|-14.095185072935|-14.095185072935|-14.095185072935|-14.095185072935|-14.095185072935|-14.095185072935|-14.431872561813|-14.481524735954|-14.595027374191|-14.602807865058|-14.783119847945|-14.7965979891|-14.7965979891|-14.7965979891|-14.7965979891|-14.7965979891|||||||-14.7965979891|-14.7965979891|-14.829442806268|-14.829442806268|-14.829442806268|-14.829442806268|-14.907125866099|-14.907125866099|-14.907125866099|-14.907125866099|-15.05736246339|-15.148873030257|-15.148873030257|-15.148873030257|-15.148873030257|-15.409303439007|-15.579226242554|-15.634133521884|-15.634133521884|-15.634133521884|-15.634133521884|-15.634133521884|-15.634133521884|-16.269593177205|-16.338436852965|-16.493818295304|-16.615353544888|-16.701504504612|-16.933894038124|-17.035259577695|-17.035259577695|-17.035259577695|-17.163344126502|-17.163344126502|-17.492605559869|16.338334113964|16.338334113964|16.338334113964|16.338334113964|16.338334113964|16.338334113964|16.338334113964|16.338334113964|16.338334113964|16.338334113964
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||-57.095709210087|-57.095709210087|-57.095709210087|-58.013565254928|-58.950072395273|-59.438545382401|-59.438545382401|-60.307333207819|-60.307333207819|-60.307333207819|-60.307333207819|-60.443147474631|-60.488184956835|-60.488184956835|-60.488184956835|-60.725723654309|-60.725723654309|-61.345248335246|-61.710242846428|-61.710242846428|-61.906936012837|-62.655484662158|-63.634429174113|-64.168014344114||-64.168014344114|-64.168014344114|-64.168014344114|-64.168014344114|-64.168014344114|-65.480570484685|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|60.373196794797|59.782993319089|59.180552167423||||57.946164946564|57.123517624546|56.673355120209|55.971532954988|55.971532954988|55.971532954988|55.971532954988|53.751147100458|52.874606897577|51.541676088302|51.541676088302|51.339638970658|50.951267532027|50.68319552191|50.68319552191|50.68319552191|50.68319552191|||50.68319552191|50.162995049776|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.355570210854|48.425935262988|48.425935262988|48.425935262988|48.425935262988|48.425935262988|48.425935262988|48.425935262988|47.517704533814|47.449117606744|46.625250497651|46.625250497651|46.625250497651|46.625250497651|46.625250497651|46.625250497651|46.625250497651|||||||46.625250497651|44.539167473925|-54.39842541602|-54.39842541602|-54.39842541602|-55.723253174918|-56.258613502865|-57.777348743418|-59.299277237763|-60.223640366517|-60.265710958863|-60.367457426284|-60.413285825754|-61.227541603539|-62.251346616949|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.057865654332|56.885406638629||56.869339361729|55.369654707738|-60.981990897114|-60.981990897114|-60.981990897114|-61.455545941387|-62.327830358119|-63.389812517797|-64.280346818141|-65.60871796627|-66.191223909704|-66.191223909704|-66.191223909704|-66.191223909704|-66.191223909704|-66.191223909704|-66.253582427069|-66.419537064283|-66.877262429892|-67.575845855804|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-67.835444508551|-68.088831860223|-68.94036627522|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|64.673308964435|||||||64.673308964435|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-68.889618953346|-69.833466088638|-70.210519724274|-70.841142429932|-70.841142429932|-70.841142429932|-71.587936575793|-72.650484490817|68.015036813825|68.015036813825|68.015036813825|68.015036813825|68.015036813825|68.015036813825|68.015036813825|68.015036813825|67.008127426917|67.008127426917|66.420697768325|66.357440930599|66.159349676762|66.159349676762|66.159349676762|66.159349676762|66.159349676762
07562|100908|/equities/yueda-invest|SHANGHAICOMP||-4.3227318151751|-4.3227318151751|-4.3227318151751|-4.3227318151751|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3468225141253|-4.3498027611536|-4.4362465724142|-4.4362465724142|-4.4362465724142|-4.4362465724142|-4.4469404601159|-4.4531250969311|-4.4531250969311|-4.4531250969311|-4.4531250969311||-4.4531250969311|-4.4531250969311|-4.5145834834201|-4.6023150716472|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.120708728116|4.0532422641903|4.0532422641903|4.0532422641903|3.9969358024763|3.9706126187017|3.9706126187017|3.9706126187017|3.9706126187017|3.8184586072156|3.6727317730795||||-4.3152161205644|-4.3152161205644|-4.3152161205644|-4.3152161205644|-4.3152161205644|-4.3296846244992|-4.3896495870154|-4.5029440645157|-4.5414457054866|-4.5414457054866|-4.5414457054866|-4.9110508331472|4.0112267911933|4.0112267911933|4.0112267911933|3.9696267724846|3.9696267724846|||3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9421316459853|3.9421316459853|3.8384795271775|3.782754986752|3.7219499937571|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|||||||-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.4467738238739|-4.6825265451457|-4.7772514736416|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.32207767325|-5.5311973818734|-5.5785526444067|-5.8106139423173|-5.9340154596746|-5.944248165368|-5.944248165368|-5.944248165368|-5.944248165368|-6.1513867794131|-6.4065408374044|5.3850111959927|5.3850111959927|4.5299923588327|4.5299923588327||4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5038805989747|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4413617054996|4.4168199566734|4.4168199566734|4.4168199566734|4.4003553686023|4.395394914402|4.3832164793692|4.3463517327532|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3106290471702|4.1473511321922|4.1473511321922|4.1473511321922|4.1370568124872|4.1106188129961|4.0945765256418|4.0506407949144|4.0007117559307|-4.343468168064|-4.343468168064|-4.343468168064|-4.3744088176048|-4.4260097878019|-4.4833444375506|-4.540382519774|-4.5953492263752|-4.5953492263752|-4.5953492263752|-4.5953492263752|-4.5953492263752|-4.6043897651757|-4.6043897651757|||||||-4.6043897651757|-4.6043897651757|-4.6043897651757|-4.6043897651757|-4.6043897651757|-4.6098774034806|-4.648752459666|-4.6584112734996|-4.6584112734996|-4.6584112734996|-4.6584112734996|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.7144236315552|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7513679192799|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.8018359408754|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.469138779714|4.3807096905999|4.2849503205505
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||-28.670980170425|-28.816088467898|-28.827082695869|-28.827082695869|-28.827082695869|-33.855647579727|-34.24985645476|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549||29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.836788253549|29.691466163239|29.691466163239|29.691466163239|29.691466163239|29.02662703576|28.512191209427|28.512191209427|28.512191209427|28.512191209427|28.33354474133|27.819495318396|27.460981961218|27.460981961218|26.856646242106|26.410717847573|25.258020483373||||24.880577602783|22.780643399997|-27.131823330818|-27.131823330818|-27.131823330818|-27.131823330818|-27.131823330818|-27.131823330818|-27.131823330818|-27.131823330818|-27.131823330818|23.538635419937|23.538635419937|23.538635419937|23.538635419937|23.538635419937|23.538635419937|||23.538635419937|23.538635419937|22.835150585277|22.794227907879|22.794227907879|22.794227907879|22.794227907879|22.794227907879|22.794227907879|22.794227907879|22.493059255731|22.493059255731|21.620064843642|21.177294639467|20.954808369241|20.954808369241|20.811453120534|20.405504298016|19.431671327799|19.239634719656|19.131815715152|19.029217537928|19.029217537928|18.980579654358|18.980579654358|18.980579654358|18.980579654358|-22.786371647295|-22.786371647295|-22.786371647295|-22.786371647295|-22.786371647295|-22.786371647295|||||||-22.786371647295|-22.786371647295|-22.786371647295|-22.786371647295|-24.132079904805|-24.426199402555|-25.036887661334|-25.285417140408|-25.285417140408|-25.866441295083|-25.866441295083|-25.942713151967|-26.575235669917|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.349447060785|23.327163803534|23.118515557665||23.02668398687|22.184092933036|-25.063956632578|-25.063956632578|-25.063956632578|-25.063956632578|-25.063956632578|-25.063956632578|-25.063956632578|-25.254102880849|-25.254102880849|-25.254102880849|-25.559003811295|-25.734079208412|-25.734079208412|-26.012937510502|-26.012937510502|-26.281042589624|-26.538379790474|-26.684110897177|-26.684110897177|-27.187345576941|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|24.995380326933|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.69178522023|-26.882539726987|-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|||||||-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|-27.293380274482|-27.72653358745|-28.031897135388|-28.031897135388|-28.031897135388|-28.388219378405|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.569156414498|-28.934062805693|-29.142609279|-29.142609279|-29.507342515878|-29.63780322674|-29.63780322674|-29.63780322674|-30.360127644812|-30.360127644812|-31.095697302592|-31.323552126104|-31.573392226093|-32.114324386245|-32.511471756438|-32.596802449576|-32.596802449576|-32.596802449576|-32.596802449576|-32.596802449576|-32.596802449576
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.499582025616|14.310718232722|14.310718232722|14.151909172901|13.99989908312|13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.985556644041||13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.985556644041|13.585964894373|13.585964894373|13.585964894373|13.585964894373|13.585964894373|13.585964894373|13.585964894373|13.585964894373|13.506562244841|13.506562244841|13.227290696511|12.957545300998|12.694494588152|12.552249331227|12.552249331227|12.552249331227||||-13.69583711475|-13.69583711475|-13.69583711475|-13.812342268202|-13.812342268202|-13.812342268202|-13.970379730036|-14.124311283749|-14.352272821966|-14.352272821966|-14.352272821966|-14.352272821966|-14.352272821966|-14.352272821966|-14.505302775241|-14.718114336703|-14.735682708659|||-14.944647345982|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.396116152463|13.381240093109|13.373124890098|13.373124890098|13.373124890098|13.373124890098|13.373124890098|13.319027269956|13.038363603615|12.522626934077|12.180140717852|12.118489565704|12.038876973097|11.961884952995|11.961884952995|11.690427702238|11.482565977899|11.482565977899|11.334517799845|-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|||||||-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.567336478244|11.472516372839|11.472516372839|11.472516372839|11.472516372839|11.472516372839||11.431684629828|11.004649366174|-12.389834336403|-12.472826432212|-12.472826432212|-12.472826432212|-12.472826432212|-12.548140259831|-12.647377990185|-12.963753566144|-13.301948663259|-13.429386585581|-13.598763485338|-13.620016445822|-13.620016445822|-13.715573591332|-13.780025941717|-13.780025941717|-13.780025941717|-13.780025941717|-13.780025941717|-13.928361979444|-14.182624807313|-14.345694266375|-14.429660173054|-14.657400126585|-14.682666720427|-14.830740599143|-15.109926535155|-15.109926535155|-15.222140605213|-15.366880661832|-15.366880661832|-15.366880661832|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.463094761086|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.888169746307|13.888169746307|13.782424657638|13.782424657638|13.782424657638|13.782424657638|||||||13.718804961106|13.269783582578|-14.586484337252|-14.586484337252|-14.586484337252|-14.586484337252|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.613532457665|-14.695342455898|-14.695342455898|-14.695342455898|-14.695342455898|-14.695342455898|-14.695342455898|-14.945935843824|-14.993262209758|-15.079180415322|-15.294089299495|-15.448537649026|-15.448537649026|-15.448537649026|-15.626033917021|-15.626033917021|-15.880968182851|-15.880968182851|-16.039408888606|-16.348788224092|15.029194902178|15.029194902178|15.029194902178|15.029194902178|14.697194726336|14.697194726336|14.697194726336
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.6093089456135|-2.6436765850445|-2.6572319319927|-2.6572319319927|-2.6572319319927|-2.6572319319927|-2.6572319319927|-2.684146582096|-2.6918295478481|-2.6953661812299||-2.6965179987476|-2.7050200113241|-2.8039110908447|-2.8049011505906|-2.8260011979015|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6091093417596|2.6091093417596|2.6023437045891|2.5759374590802|2.5601079503312|2.5601079503312|2.5401199437528|2.5395776935583|2.535625098338|2.535625098338|2.535625098338|2.535625098338||||2.5329167557979|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5093246823762|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4839046501725|||2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4671418725657|2.4671418725657|2.4629354144918|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.43206053908|2.43206053908|-2.6613824678346|-2.6613824678346|||||||-2.6613824678346|-2.6613824678346|-2.6613824678346|-2.6613824678346|2.4802285002368|2.4802285002368|2.4802285002368|2.4802285002368|2.4802285002368|2.4769205303874|-2.6447113375324|-2.6447113375324|-2.6447113375324|-2.6802348009367|2.481385633776|2.481385633776|2.481385633776|2.4687618916006|2.4502909519906|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771||-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.591126002515|-2.5915753317035|-2.5915753317035|-2.6267503447176|-2.6313892809153|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6469155951125|-2.6471284543787|-2.652364959906|-2.6631771118911|-2.6631771118911|-2.6631771118911|-2.6631771118911|-2.669085691535|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6810396719681|-2.6810396719681|-2.6810396719681|-2.6810396719681|-2.6917107556381|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7359245436072|-2.7460272860395|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7686588137|-2.7857319346898|||||||-2.8263688343358|-2.849854246068|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8572489177428|-2.8572489177428|-2.8572489177428|-2.8708321292359|-2.8716446302504|-2.8716446302504|-2.8907162505356|-2.9057958344583|-2.9403286885292|-2.9483070578436|-2.9483070578436|-2.9675634002531|-2.9934037764696|-2.9976540096072|-2.9976540096072|-2.9976540096072|-2.9976540096072|-3.0411778035316|-3.0411778035316|-3.0424198113716|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.5706856543433
07566|100885|/equities/zongyi|SHANGHAICOMP||-2.5327195570149|-2.5327195570149|-2.5327195570149|-2.5327195570149|-2.6030217459112|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6303666251376|-2.6831852481845|-2.7846502513889|-2.8801668850584|-2.9129837829885|-2.9129837829885|-2.9322042287518|-2.9396643837568|-2.9396643837568|-2.9396643837568|-2.9396643837568||-2.9396643837568|-2.9679605652091|-3.0088449903326|-3.059827679616|-3.1862588258844|-3.1862588258844|-3.1862588258844|-3.2336208259906|-3.2455811676966|-3.2455811676966|-3.3073124286849|-3.3797915508702|-3.4053239613059|-3.4068799117617|-3.4068799117617|-3.4068799117617|-3.4068799117617|-3.4068799117617|-3.4068799117617|-3.4220888194565|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823||||-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4467510293531|-3.451867080984|-3.451867080984|-3.451867080984|-3.5120745778718|-3.6861938238849|-3.8413265414492|-3.8753628805231|-3.9226254175052|-3.9584726967133|-3.9744142600471|||-4.0045263648469|-4.0045263648469|-4.0045263648469|-4.0045263648469|-4.0045263648469|-4.0045263648469|3.5456596608269|3.5456596608269|3.5456596608269|3.5456596608269|3.5085106023272|3.4716785227944|3.4063095688477|3.326158419838|3.326158419838|3.326158419838|3.2818426860598|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.1412551564698|3.0230611609888|-3.6401300296544|-3.6401300296544|-3.6401300296544|-3.6401300296544|||||||-3.6401300296544|-3.6401300296544|-3.6401300296544|-3.9429223256374|-4.1215803443354|-4.1800892418139|-4.3712103041799|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.5529305265081|-4.6697905531797|-4.6697905531797|-4.8403229968717|-4.8631365847776|-4.8644898911214|-4.8644898911214|-4.8644898911214|-4.8644898911214|-4.9138777013063|-4.9706611417212|-4.9706611417212|-4.9706611417212|-4.9706611417212|-4.9706611417212||-4.9706611417212|-4.9706611417212|-4.9706611417212|-5.012401397855|-5.1160016941041|-5.1388418708582|-5.1388418708582|-5.1388418708582|-5.1388418708582|-5.2309355508773|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8335104406222|4.8116120759494|4.8116120759494|4.8116120759494|4.7606802984351|4.6779777787652|4.649757182937|4.649757182937|4.649757182937|4.6125078072604|4.5644532166649|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9313434657121|-5.0570482475519|-5.1422757818699|-5.1686397343212|-5.2729327711058|-5.3075350376674|-5.3075350376674|-5.3075350376674|-5.3075350376674|-5.3075350376674|-5.3075350376674|||||||-5.3075350376674|-5.3075350376674|-5.3739276034643|-5.4274866564351|-5.4274866564351|-5.4274866564351|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4675688138227|-5.4675688138227|-5.5795210059727|-5.6250233314926|-5.6444703895179|-5.7310778916243|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.1649969840108|5.1649969840108|5.1649969840108
07567|100707|/equities/changyun|SHANGHAICOMP||-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.050491033043|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.1056229380877|-4.2212475701737|-4.3324972970141|-4.3529662125577|-4.3529662125577|-4.3529662125577|-4.3582905278204|-4.3582905278204|-4.3582905278204|-4.3582905278204||-4.3582905278204|-4.3582905278204|-4.5114340103996|-4.6388156720148|-4.833128433332|-4.8845870019166|-4.9667632051274|-5.0497368649161|-5.1174852666498|-5.1327613257965|-5.2036234431356|4.5308534156993|4.5308534156993|4.5308534156993|4.5308534156993|4.0998369335814|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158||||-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7910129318595|-5.2144804552012|4.5344556233222|4.5344556233222|4.5344556233222|4.5344556233222|4.5344556233222|||4.4938957275352|4.4938957275352|4.3554397756745|4.2906669122367|4.2906669122367|4.2906669122367|4.2906669122367|4.2906669122367|4.2906669122367|4.281296542661|4.148107293995|4.1223413985656|4.0287128070644|3.848569589594|3.7428552902838|3.7320613637126|3.6578459490842|3.555920873344|3.555920873344|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|-4.7040785230198|-4.7040785230198|-4.7040785230198|-4.7040785230198|-4.7040785230198|-4.7040785230198|||||||-4.7040785230198|-4.9384206176907|-5.1743561030659|-5.7498400212695|-6.1581558917816|-6.2923950591414|-6.7059945705564|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-7.0360301635439|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914||-7.1063404697914|-7.1063404697914|-7.1576004976187|-7.3140005529097|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.2754835412648|6.2754835412648|6.2754835412648|6.2754835412648|6.2754835412648|6.1666482075218|6.0490537069642|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.7335961131231|5.7478676527365|5.7478676527365|5.7478676527365|5.7478676527365|5.7478676527365|5.488186197107|5.4497978537967|||||||5.4497978537967|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.3318741183219|5.279860110276|5.2410568461566
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.474871462705|-25.673190454777|-25.753321429016|-25.753321429016|-26.192156324445|-26.192156324445|-26.192156324445|-26.192156324445|-26.332396200033|-26.473217516842|-26.753575251834|-26.804662366875|-26.804662366875||-27.293157274024|-27.293157274024|-27.293157274024|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.972246708645|24.137276712507|24.137276712507|24.137276712507|24.137276712507|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191||||23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|||21.873645483516|21.462524751408|21.462524751408|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|20.762111500848|19.806789323079|19.796432729549|19.074572429499|19.074572429499|19.074572429499|19.072302351882|18.882001782446|18.351668676832|18.244035208052|18.244035208052|18.140312422928|18.140312422928|18.140312422928|18.140312422928|18.140312422928|18.140312422928|17.555346954329|17.346496993152|17.130552642707|16.995410206217|||||||16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.901566984807|16.391741225625|-18.078653197347|-18.078653197347|-18.356281974645|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.306889501523|17.306889501523|17.306889501523|17.306889501523|17.202099128245|17.148443429203||16.967713904085|16.870793103843|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.828564884709|-17.910086309909|-17.910086309909|-17.910086309909|-17.910086309909|-17.910086309909|-18.158429635895|-18.17325466356|-18.1747265732|-18.338844539003|-18.338844539003|-18.338844539003|-18.413160060596|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.471013641668|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.591986893925|-18.834429793129|-18.968256160694|-19.253618316604|-19.389575937007|-19.528417563675|-19.575463904538|-19.66489325531|-19.66489325531|-19.857659774441|-19.955178743621|||||||19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.881542495782|18.583936165764|-19.808233229348|-19.808233229348|-19.808233229348|-19.808233229348|-19.808233229348|-19.808233229348|-19.845476653771|-19.845476653771|-19.845476653771|-19.903307732163|-19.953405037116|-19.953405037116|-20.121560563192|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.110129538915|-19.947056694179
07569|100487|/equities/ganyue-express|SHANGHAICOMP||4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8590603229798|4.8384006682808|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294||4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7095026578124|4.7095026578124|4.7095026578124|4.6750029022623|4.6322256122616|4.6103985242266|4.6103985242266|4.6103985242266|4.5876649410878|4.5501831937006|4.5368702332368|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696||||4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.4907568895485|4.3869518398869|4.3505021333284|4.3306950763308|4.3306950763308|||4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3173594619546|4.3173594619546|4.3173594619546|4.3173594619546|4.2965104210944|4.2361227526235|4.2272717924093|4.2272717924093|4.2272717924093|4.2272717924093|4.1314133771233|4.0854593524196|4.0786537899473|4.0786537899473|4.0346957270867|4.0346957270867|4.02879358341|4.02879358341|4.02879358341|4.02879358341|4.0197705539255|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|||||||3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.8423543286476|-4.1760778910948|-4.1760778910948|-4.1760778910948|-4.2573086428458|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241||-4.3229663955241|-4.3229663955241|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0766861845981|4.0579845563053|4.0510825330442|4.0510825330442|4.0510825330442|4.0510825330442|4.0510825330442|4.0406473140392|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|3.9448099603615|3.9441218268182|3.9441218268182|3.9441218268182|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8462327769141|3.8436233415287|3.8436233415287|3.8436233415287|3.8436233415287|3.8436233415287|||||||3.8387971293508|3.8387971293508|3.8387971293508|3.7875523977345|3.7745027732922|3.7136730191248|3.7136730191248|3.7136730191248|3.6575592325962|3.6575592325962|-3.9211316142115|-3.9211316142115|-3.9211316142115|-3.9211316142115|-3.9211316142115|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9775431414516|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7514855519856|3.6972060750949
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.204331786928|-11.204331786928|-11.204331786928|-11.204331786928|-11.204331786928|-11.204331786928|-11.285368344847|-11.46303618012|-11.46303618012|-11.46303618012||-11.615673091649|-11.615673091649|-11.615673091649|-11.615673091649|-11.671858605012|-11.708176463031|-11.766862702793|-11.930958774825|-11.990566198644|-11.990566198644|-12.130073380269|-12.43119247732|-12.831880551549|-13.218636409043|-13.218636409043|-13.218636409043|-13.354596234692|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356||||11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.422991808561|11.422991808561|11.422991808561|11.422991808561|||11.422991808561|11.422991808561|11.014435035551|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.703777500728|10.449752486127|10.368058536204|9.9556205512776|9.7790230382034|9.548358823254|9.3981764067039|9.252417960523|9.1365755032151|9.0604879438916|9.0604879438916|9.0604879438916|9.0144306884915|8.5470930776029|8.5470930776029|8.5470930776029|-10.276857828728|-10.276857828728|-10.276857828728|-10.276857828728|-10.276857828728|-10.276857828728|||||||-10.276857828728|-10.276857828728|-10.276857828728|-10.385397884175|-10.654886321806|-10.914318275212|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.2942449519522|9.2942449519522|9.2942449519522|9.2942449519522|9.2942449519522|9.2942449519522|9.2749387315118|9.2749387315118|9.2749387315118|9.1777268748992|9.1777268748992||9.1777268748992|9.1674744135267|8.8975843524019|8.8975843524019|8.8975843524019|8.8975843524019|8.8877590672813|8.8877590672813|8.7742708191266|8.7742708191266|8.710856065153|8.6565066013059|8.4516741074148|8.3960820380638|8.3960820380638|8.3960820380638|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.3452209864318|8.337505146399|8.337505146399|8.337505146399|8.2355611021153|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|8.1230138998144|-8.4779460453553|-8.4779460453553|-8.5282732936589|-8.5508591568965|-8.6331298068733|-8.6331298068733|-8.6331298068733|-8.6331298068733|-8.6331298068733|-8.6331298068733|-8.6331298068733|-8.6331298068733|||||||-8.6331298068733|-8.6331298068733|-8.6331298068733|-8.6783950421996|-8.6783950421996|-8.6783950421996|-8.7387721377155|-8.8347471905573|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.8452919372198|-8.9114357507093|-8.9960397124139|-9.0468385412325|-9.0468385412325|-9.0468385412325|-9.0648206289201|-9.0821857402831|-9.0821857402831|-9.1563173874781|-9.1914637469104|-9.2582931411323|-9.3219923324118|-9.401103000589|-9.5190031580878|9.003877156294|9.003877156294|9.003877156294|9.003877156294|9.003877156294
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.149246273359|11.013051361861|10.787834903733||10.692594180655|10.651354406726|10.651354406726|10.651354406726|10.651354406726|10.651354406726|10.651354406726|10.475949020796|10.447165881719|10.390262254728|10.390262254728|10.390262254728|10.390262254728|10.390262254728|10.390262254728|10.390262254728|10.390262254728|10.390262254728|10.258069180397|10.046743126873|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214||||9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7409749730014|9.7038609433597|9.693734214088|9.6752601170768|9.5152888854598|9.4603213292862|9.2156438099633|9.2156438099633|9.2090490909959|9.1633877856362|||9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|8.9205468170009|8.8661629880095|8.7768478089598|8.7531648404098|8.7350136953663|8.7350136953663|8.7350136953663|8.7350136953663|8.7350136953663|8.7350136953663|8.6833483596721|8.6137199821382|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5297636881198|8.4397377851633|8.2913756241432|8.2502334888334|||||||-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.4042895338933|-9.6197663967257|-9.6391851840687|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.8079439440729|8.6438262506064|8.5963427648675||8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5629942518709|8.5629942518709|8.5629942518709|8.5182025587409|8.5182025587409|8.4534530858566|8.4534530858566|8.4534530858566|8.4138369803483|8.4070414177637|8.3914091224117|8.3914091224117|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|||||||8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.2622982129616|8.260886468839|8.1765405230515|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|7.9158323402005|7.8659251127858|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||-16.799506215164|-16.799506215164|-16.799506215164|-16.977228990206|-17.316920614915|-17.445466943005|-17.763297128919|-18.007552729981|-18.233670646024|-18.233670646024|-18.233670646024|-18.233670646024|-18.234632737187|-18.290704257783|-18.604671380583|-18.729078290267|-19.089531895633|-19.47449530037|-19.47449530037|-19.47449530037|-19.642216665566|17.564752669723|17.564752669723|17.564752669723||17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.564752669723|17.386390893097|17.233768269348|16.85474289449|-18.725762986802||||-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.929213370392|-18.929213370392|-19.03968189989|-19.10409046582|-19.275448965014|-19.275448965014|||-19.275448965014|-19.275448965014|-19.275448965014|-19.275448965014|-19.275448965014|-19.275448965014|17.186537927451|17.186537927451|17.186537927451|17.186537927451|17.070597853994|17.016219049401|16.549688345532|16.382000535414|16.382000535414|16.382000535414|16.172221918553|15.989672682586|15.989672682586|15.989672682586|15.989672682586|15.891302556796|15.574138794174|15.574138794174|15.292764287219|15.292764287219|15.166406001234|15.031561681059|14.605624645315|14.493128029549|14.493128029549|14.493128029549|14.493128029549|||||||14.493128029549|13.15125440673|-16.308451357251|-16.308451357251|-17.231612619168|-17.588458096988|-18.011620084453|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.638586772258|-18.781589088095|-18.781589088095|-19.16676644181|-19.491406852391|-19.90434109545|-20.174268053376|-20.25529723521|-20.275329964645|-20.469255439979|-21.214172355049|19.912808322374|19.912808322374|19.912808322374|19.912808322374||19.912808322374|19.912808322374|19.912808322374|19.912808322374|19.912808322374|-21.267108680089|-21.267108680089|-21.649009970912|-21.701676558663|-21.916307660396|-22.076285037234|-22.076285037234|-22.076285037234|-22.076285037234|-22.076285037234|-22.076285037234|-22.095871882123|-22.23263481423|-22.429038771487|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|19.3131585929|-20.999823586455|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.329702413718|-21.446336362804|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|||||||-21.919036964831|-21.919036964831|-21.955041890075|-21.995812133412|-21.995812133412|-21.995812133412|-22.120346920866|-22.33816326236|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.680286940092|-22.680286940092|-22.680286940092|-22.680286940092|-22.680286940092|-22.680286940092|-22.786429785086|-22.826032742741|-23.171147144373|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022
07573|100564|/equities/lianchuang|SHANGHAICOMP||-28.77032042969|-28.77032042969|-28.77032042969|-28.77032042969|-28.77032042969|-28.9642448583|-29.48971601755|-30.040240248382|-30.268736766585|-30.268736766585|-30.268736766585|-30.268736766585|-30.268736766585|-30.268736766585|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496|-30.98520320496||-30.98520320496|-31.361892526249|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|28.324333421333|27.932036761822|27.789213361811|27.789213361811|27.789213361811|27.576903226719||||27.002114484427|26.588459860084|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|||-30.932601937298|-31.244345194616|-31.244345194616|-31.244345194616|-31.244345194616|-31.508161657958|28.534472136746|28.534472136746|28.534472136746|28.534472136746|28.534472136746|28.534472136746|28.482747242462|28.212745421233|28.212745421233|28.212745421233|27.706940590344|27.231599634447|26.838148468264|26.838148468264|26.547068519041|26.547068519041|26.547068519041|26.296743625452|25.196575431408|25.196575431408|25.196575431408|24.888972260755|23.878302020278|23.444780052201|23.103644146407|22.655855925834|22.655855925834|||||||21.96317406049|-27.427614792021|-27.427614792021|-27.427614792021|-28.875683369275|-29.316314447848|-29.950349212718|-30.750388014131|-30.768948899912|-30.768948899912|-30.768948899912|-30.768948899912|-30.768948899912|-31.416052989615|-32.165189766164|-32.165189766164|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.668654386003|-34.035171446756|-35.941856951134|31.173774946351|31.173774946351|31.173774946351||30.706989933549|-33.551762840767|-33.551762840767|-33.551762840767|-33.551762840767|-33.551762840767|-33.560292638694|-33.924213742056|-33.951066321844|-33.951066321844|-34.462295340955|-34.890329678257|-35.16036556319|-35.398159949502|-35.398159949502|-35.398159949502|-35.398159949502|-35.398159949502|-36.093512394385|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.272504770475|32.272504770475|31.9155595167|30.92951195588|30.371123768116|29.891804034208|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-33.328315264803|-33.791461528255|-34.256623335363|-34.93169750461|-34.93169750461|-35.196131465142|-35.196131465142|-35.196131465142|-35.196131465142|-35.196131465142|||||||-35.196131465142|-35.196131465142|-35.196131465142|-35.361256013651|-35.402169764213|-35.402169764213|-35.661854174592|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-36.130548008815|-36.130548008815|-36.223942024328|-36.632158843254|-37.89406266872|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|32.617553868413|32.617553868413|32.617553868413|32.054696241562|-36.888715298981|-36.888715298981
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||-12.194563501523|-12.194563501523|-12.194563501523|-12.194563501523|-12.363403710443|-12.532115733974|-12.885684053493|-13.09606718702|-13.09606718702|-13.09606718702|-13.09606718702|-13.09606718702|-13.09606718702|-13.09606718702|-13.426741278645|-14.070268220898|-14.601408396823|-14.905621543551|-14.905621543551|-14.905621543551|-14.905621543551|-14.905621543551|-14.905621543551|-14.905621543551||-14.905621543551|-15.296802431372|-15.791446427535|-16.161051834105|-16.540613373649|-16.772903822673|-16.900448691859|-17.107720414813|-17.18508707645|-17.18508707645|-17.572318889063|-18.024799030535|-18.124777018485|-18.181418563986|-18.574910113176|-18.655454897175|-18.986061810663|-19.322290260715|-19.523656137699|-19.621840644671|-20.259356817972|-20.259356817972|-20.259356817972|-20.259356817972|-20.259356817972||||-20.259356817972|-20.259356817972|-20.259356817972|-20.259356817972|-20.539104236348|-20.539104236348|-20.539104236348|-21.254675007045|-21.254675007045|-21.254675007045|-21.254675007045|-22.350193871591|-23.124105018083|-23.359561542343|-24.264512384016|-24.857235312549|-25.065817594625|||20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.268797043008|19.274219224898|19.199036866608|19.199036866608|17.509484907192|16.699427123647|16.403808808592|16.403808808592|16.403808808592|16.403808808592|16.093121661375|15.912775890432|15.912775890432|15.912775890432|15.912775890432|15.912775890432|15.273640306351|14.731267460582|14.074742326469|-16.852764284027|-16.852764284027|-16.852764284027|||||||-16.852764284027|-16.852764284027|-16.852764284027|-18.009738351914|-18.934153717992|-19.384060085081|-20.165622910154|-20.81791465403|-21.366571825096|-21.442046225737|-21.442046225737|-21.442046225737|-21.585605688305|-21.98289581958|-22.823217780761|-22.846353644985|-23.358170954009|-23.628523367003|-24.095581179808|-24.607867379929|-24.628741736705|-24.688601806754|-25.203446312077|-25.513828510848|-26.093142874602|-26.724602893065|-27.290114194233|-27.88024861551||-27.88024861551|-27.88024861551|-27.88024861551|-27.88024861551|-28.530275527379|-28.81287206414|-28.81287206414|-29.523190114262|-30.064101110302|-30.809000847961|-31.678334101731|-32.507038920781|-33.50893237156|-34.304113647603|-34.304113647603|-34.34123746252|-35.585819258689|-38.526465325884|-42.199962515889|-44.916259558436|-44.916259558436|-44.916259558436|-44.916259558436|-45.850289008614|-47.199208415876|-48.363011215936|-48.595010597188|-50.855566270571|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.840564719711|39.645240036067|39.645240036067|39.645240036067|39.645240036067|39.645240036067|39.645240036067|39.645240036067|39.645240036067|39.645240036067|36.394712677064|32.639680904881|26.857978232189|26.374047741827|26.374047741827|25.128577838631|25.128577838631|24.932864121035|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|||||||24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.595138465463|24.102634510089|24.102634510089|24.102634510089|24.102634510089|24.102634510089|24.102634510089|22.806816931884|22.151464325765|21.598349956057|21.598349956057|21.509735840902|21.509735840902|21.509735840902|21.509735840902|21.509735840902|21.509735840902|21.509735840902|21.509735840902|21.273595777204|20.804170716255|20.804170716255|20.804170716255|20.804170716255|20.804170716255|20.804170716255
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.479298179761|-15.026997956319|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.532674257734|12.269082644227|12.255487691669|12.255487691669|12.255487691669|12.255487691669||11.735541356171|11.637879589422|11.637879589422|11.637879589422|11.637879589422|11.637879589422|11.628755281615|11.299728020748|-12.835990118773|-12.835990118773|-12.835990118773|-12.906534491512|-12.906534491512|-12.906534491512|-12.906534491512|-12.906534491512|-12.906534491512|-12.908927134378|11.784458073358|11.784458073358|11.784458073358|11.784458073358|11.784458073358|11.784458073358|11.644397903792||||-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.899571756622|-12.949569796694|-12.949569796694|-12.949569796694|-13.400633122272|-13.674036690203|-13.787818851965|-14.025354375329|-14.162615658935|-14.361795613165|||-14.553803013469|-14.553803013469|-14.553803013469|-14.553803013469|-14.638669383421|-14.722966180791|12.751627553325|12.751627553325|12.751627553325|12.751627553325|12.751627553325|12.407363958736|12.253623645667|12.253623645667|12.253623645667|12.253623645667|11.93791534411|11.619350666327|11.608704748619|11.608704748619|11.279696777117|11.279696777117|11.237218141865|11.237218141865|10.833646369829|10.833646369829|10.833646369829|10.709051636474|10.640613109554|10.037347880431|-12.147645257871|-12.147645257871|-12.147645257871|||||||-12.147645257871|-12.147645257871|-12.147645257871|-12.529605572931|-13.156784209402|-13.473648928703|-13.854054291051|-14.416726623422|-14.454311317986|-14.454311317986|-14.454311317986|-14.454311317986|-14.458679034518|-14.921865651129|-15.205265954098|-15.205265954098|-15.62974029444|-15.811934056794|-15.881943614302|-15.881943614302|-15.881943614302|-15.881943614302|-16.074937457308|-16.286041545056|-16.563616125183|-16.563616125183|-16.563616125183|-16.563616125183||-16.563616125183|-16.563616125183|-16.563616125183|-16.563616125183|-16.782351485443|-17.038723989274|-17.111360174579|-17.163606621986|-17.163606621986|-17.163606621986|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.802001914399|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.344029004056|16.146143549767|15.867381963561|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-17.27871716271|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|||||||15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.444051085613|15.444051085613|15.444051085613|15.397834471753|15.305211199396|15.305211199396|15.305211199396|15.024679330845|14.825915253112|14.825915253112|14.825915253112|14.825915253112|14.825915253112|14.825915253112|14.49490601481|-15.564930598665|-15.564930598665|-15.615478110234|-15.711087200289|-15.892319013945|-16.488132320369|-16.655287160947|-16.655287160947|-16.814763217584|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||-24.802254565841|-24.909172994435|-25.170191851523|-25.235366002232|-25.235366002232|-25.235366002232|-25.243184875018|-25.502034182675|-25.502034182675|-25.502034182675|-25.502034182675|-25.97781604675|-26.034794742835|-26.086439166877|-26.375488743091|-27.031097925266|-27.431775769216|-27.758249203737|-27.758249203737|-27.758249203737|-27.758249203737|-27.859165209725|25.468062529198|25.468062529198||25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.468062529198|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204||||25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.181991633535|25.077213138078|24.51341139649|24.51341139649|23.311013718166|22.615015051672|22.484636942315|22.484636942315|22.484636942315|22.484636942315|||22.484636942315|22.484636942315|22.484636942315|22.249041733663|21.893939612727|21.893939612727|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.429573776644|21.429573776644|21.429573776644|21.429573776644|20.986192652827|20.63021463514|20.591622471817|20.591622471817|20.492359505768|20.395499309388|20.395499309388|20.395499309388|20.366109301081|20.304381855218|20.304381855218|||||||20.304381855218|19.973757646578|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.412628808679|-21.900058975869|-21.900058975869|-21.900058975869|-21.900058975869|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129||-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.259158709139|20.259158709139|20.259158709139|20.259158709139|20.194268912556|20.194268912556|20.109283505254|20.109283505254|19.880410937092|19.880410937092|19.746777780127|19.746777780127|19.746777780127|19.643675601128|19.643675601128|19.475751545301|19.079723413643|18.697694340028|18.697694340028|18.697694340028|18.697694340028|18.511327574295|18.494251593|18.433057846898|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.029783186248|-19.672203320205|-19.672203320205|-19.672203320205|-19.672203320205|-19.672203320205|-19.745225237409|-19.860806569567|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|||||||18.378370070392|18.024855375217|17.999839093869|17.808710816375|17.783435642837|17.783435642837|17.783435642837|17.783435642837|17.783435642837|17.783435642837|17.7597871673|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-20.041087123108|-20.206652242401|-20.206652242401
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||-51.726582359942|-51.726582359942|-51.726582359942|-51.993424123826|-53.064360612302|-53.61929172241|-54.738100303138|-55.840668215713|-55.941297864871|-57.073106924645|-57.161784454575|-58.062540792085|-58.705600286697|-59.490112226511|-61.040125230181|-62.867917541252|-63.967130770933|-66.497366709457|58.378451141011|58.378451141011|58.378451141011|58.378451141011|58.378451141011|58.378451141011||58.378451141011|58.378451141011|58.378451141011|58.378451141011|57.885917342102|57.885917342102|57.885917342102|57.885917342102|56.282689055244|56.082497321869|56.082497321869|56.082497321869|56.082497321869|56.082497321869|56.082497321869|56.082497321869|56.082497321869|56.082497321869|54.861112289191|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262||||52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|||52.360457948262|52.263286541363|51.479207302089|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|50.736526058127|50.182807443329|48.905053025108|48.905053025108|48.905053025108|48.905053025108|48.905053025108|48.886725617362|48.880866925831|48.880866925831|48.880866925831|48.880866925831|48.154295516142|47.711439742124|46.854375668671|45.787000244123|45.787000244123|45.787000244123|||||||45.787000244123|41.796666853144|-53.272385818338|-53.272385818338|-54.542095218075|-55.754551395192|-57.451166877497|-59.399630186016|-60.416824646839|-60.416824646839|-60.416824646839|-60.416824646839|-61.089807002686|-62.663213601196|-62.663213601196|-62.663213601196|-65.260792907172|-66.024769659499|-67.241966110313|-67.606628477401|-68.724032574038|-69.410037337785|-70.303929129182|-71.707821101214|-71.707821101214|-71.707821101214|-71.707821101214|-71.707821101214||-71.707821101214|-71.707821101214|-71.707821101214|-71.949799875711|-72.287979374124|63.893269235307|63.893269235307|63.893269235307|63.893269235307|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|62.599069643918|62.308405612247|61.979206759537|61.979206759537|61.979206759537|61.979206759537|61.979206759537|61.979206759537|60.938006832429|57.151120347257|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.348991365717|-63.602213722121|-63.859123713056|-65.297359579448|-65.970956927807|-67.325506773559|-67.560562759602|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|||||||-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.719402670724|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-69.165813713526|-70.385348511245|-70.740385268029|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-72.250599287099|-72.873443177614|-73.31826756097|-75.01131525813|-75.01131525813|-75.01131525813|-76.510905486328|68.196396912324|68.196396912324
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||-19.54334119007|-19.54334119007|-19.54334119007|-19.54334119007|-19.625050134682|-19.625050134682|-19.767278427573|-20.066420496274|-20.642133753354|-20.671657846862|-20.671657846862|-20.671657846862|-21.012953226759|-21.433281731819|-21.828063382307|-21.828063382307|-22.615636044786|-22.615636044786|-22.615636044786|-28.114595605318|25.842795855365|25.842795855365|25.842795855365|25.842795855365||25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.842795855365|25.642551111471|24.96283539058|23.742594806367|23.626284572769|23.626284572769|23.626284572769|23.626284572769||||23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.626284572769|23.469206038767|22.846895314648|22.487243373152|22.487243373152|22.487243373152|22.487243373152|||22.487243373152|22.33027077489|22.016967358114|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.496668585849|21.196854759932|21.075394605796|20.779748782938|20.779748782938|20.779748782938|20.779748782938|20.779748782938|20.779748782938|20.779748782938|20.426942464847|19.977158569781|19.047952783867|18.869077939512|||||||18.869077939512|17.683421102631|17.324993617533|17.324993617533|17.324993617533|17.324993617533|17.324993617533|16.909004585241|16.909004585241|16.796671752902|16.780398224208|16.780398224208|16.780398224208|16.780398224208|16.780398224208|16.74370096742|16.74370096742|16.530779823318|16.16919897293|15.5434187758|15.5434187758|15.5434187758|15.5434187758|15.5434187758|15.5434187758|15.15824358861|15.090825853528|14.813139714335||-16.673161319334|-16.673161319334|-16.981200338938|-16.981200338938|-16.981200338938|-16.981200338938|-16.981200338938|-17.130777599125|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.954055582245|15.694506312697|15.638895830941|15.275995715273|-17.046791487305|-17.046791487305|-17.046791487305|-17.046791487305|-17.363657506935|-17.581841610794|-17.824056014281|-17.824056014281|-17.824056014281|-18.092283576574|16.59185694453|16.59185694453|16.59185694453|16.59185694453|||||||16.59185694453|16.528175234761|-18.249541120484|-18.249541120484|-18.249541120484|-18.324491002775|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.816550735371|16.686722971485|16.439966515609|16.439966515609|16.300519126332|16.232798304465|16.047553290158|15.946774146074|15.946774146074|15.946774146074|15.946774146074|15.946774146074|15.946774146074|15.946774146074|15.579747991556|15.45194332334
07579|101111|/equities/jihua-group|SHANGHAICOMP||-2.5312557736848|-2.5312557736848|-2.5312557736848|-2.5775064273912|-2.6172293340981|-2.6246992654072|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.65082683466|-2.6886964628225|-2.696633020113|-2.696633020113|-2.696633020113|-2.696633020113|-2.696633020113|-2.724592238742|-2.7345469462407|-2.7511632826077||-2.76184822742|-2.7676090711118|-2.7758753321496|-2.7758753321496|-2.7767425535593|-2.7767425535593|-2.7767425535593|-2.7824917235279|-2.8049907859061|-2.8105453182032|-2.8294947863476|-2.8605497414156|-2.8750552661203|-2.8884983389497|-2.8884983389497|-2.8884983389497|-2.9155536988179|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986||||2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7496997976945|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|||2.7194769835998|2.7049745030457|2.6999717362782|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.6834769327169|2.6483077295097|2.6444893084807|2.6444893084807|2.6444893084807|2.615543692514|2.6136359415226|2.6136359415226|2.6136359415226|2.6136359415226|2.6136359415226|2.6136359415226|2.6045506424586|2.6045506424586|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|||||||2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5414217083719|-2.793098552928|-2.793098552928|-2.838975896541|-2.838975896541|-2.838975896541|-2.9133065432351|-2.9403405951174|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356||-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9563212979928|-2.9563212979928|-2.9716929919798|2.8347107482156|2.8347107482156|2.8347107482156|2.8347107482156|2.8347107482156|2.8347107482156|2.8347107482156|2.8323740838433|2.8323740838433|2.8323740838433|2.8081934317907|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9375298537955|-2.9622553893974|-2.9891727709163|-3.0005346866939|-3.0005346866939|-3.0005346866939|-3.0005346866939|-3.0067052016097|-3.0080057790365|-3.0144508602979|-3.0177231765193|||||||-3.0240409566054|-3.0240409566054|-3.0311566142119|-3.0460996047674|-3.0460996047674|-3.0460996047674|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0504220795787|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0598754212833|-3.0833287299081|-3.0833287299081|-3.0833287299081|-3.0833287299081|-3.0833287299081|-3.0833287299081|-3.0833287299081|-3.0833287299081|-3.1231430040912|2.9764599746984|2.9764599746984|2.9764599746984|2.9764599746984|2.9764599746984|2.9764599746984|2.9764599746984|2.9764599746984|2.958844496864|2.924746256868
07580|101086|/equities/jlec|SHANGHAICOMP||-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5635810728332|-2.5635810728332|-2.5656455750223|-2.5879395664793|-2.5993772944987|-2.6094133240124|-2.6094133240124|-2.6094133240124|-2.6176814748336|-2.631868304311|-2.6337425725314|-2.6377744914863||-2.6377744914863|-2.6377744914863|-2.6941938402226|-2.6946598426027|-2.7101776087199|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979||||2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.4790745358089|2.3223051340954|2.311173727758|2.311173727758|2.311173727758|2.311173727758|||2.3024152414084|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|||||||-2.4643673787718|-2.4643673787718|-2.4781861316501|-2.5535400323668|-2.6733779038101|-2.7226420205069|2.3904362515722|2.3904362515722|2.3904362515722|2.3704845856863|-2.6629565445051|-2.6629565445051|-2.6629565445051|-2.7849516700225|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023||2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5465048145719|2.5465048145719|2.5465048145719|2.5465048145719|2.5465048145719|2.5465048145719|2.5465048145719|2.5465048145719|2.5394497791338|2.5054395908377|2.5054395908377|2.5054395908377|2.5054395908377|2.5054395908377|2.4882662025051|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4845509894658|2.4478344396275|-2.6985042828256|-2.6985042828256|-2.6985042828256|-2.6985042828256|-2.7433380703059|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|||||||2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.5087113313647|2.4174569241175|2.3760633459764|-2.5812593645149|-2.5812593645149|-2.5812593645149|-2.5812593645149|-2.5824739752062|-2.5824739752062|-2.5824739752062|-2.5824739752062|-2.5824739752062|-2.5824739752062|-2.591637803211|-2.6135775824216|-2.6135775824216|-2.6135775824216|-2.6135775824216|-2.6135775824216|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4295809299306|2.4023121099291|2.3586801534027
07581|100424|/equities/jilin-forest|SHANGHAICOMP||-7.009659225122|-7.009659225122|-7.009659225122|-7.009659225122|-7.2357322445356|-7.3397351359023|-7.3397351359023|-7.3397351359023|-7.3397351359023|-7.3397351359023|-7.3397351359023|-7.400642301104|-7.400642301104|-7.400642301104|-7.400642301104|-7.5496023247215|-7.6840027779973|-7.7084602302284|-7.7084602302284|-7.8160669479073|-7.8906297588019|-8.0034779071441|-8.0488517264268|-8.0488517264268||-8.0488517264268|-8.0826127506783|-8.3206809866748|-8.4179789874644|-8.506643120193|-8.5574728983064|-8.5574728983064|-8.5574728983064|-8.5574728983064|-8.5574728983064|-8.6777475694174|-8.7136086467631|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001||||-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.8459910796066|-8.8459910796066|-8.855545671558|-9.62727293237|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|||8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|7.9583458224938|7.9583458224938|7.7659393725578|7.6738220252134|7.5692460843301|7.4063848200082|7.3837606843577|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|||||||-8.933575549667|-8.933575549667|-8.933575549667|-9.0606395038685|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6535800845537|-9.6535800845537|-9.6535800845537|-9.9300890400579|-10.239554970668|-10.239554970668|-10.501329934709|-10.501329934709|-10.501329934709|-10.840922395513|-10.878247146392|-11.137960115803|-11.137960115803|-11.411066496519|-11.480042445392|-11.480042445392|-11.480042445392|-11.480042445392||-11.480042445392|-11.480042445392|-11.480042445392|-11.480042445392|-11.842824869388|-11.919805452817|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.131902032089|9.485446405622|8.9382736950149|8.9248247801046|8.9248247801046|8.9248247801046|8.9248247801046|8.9248247801046|8.9248247801046|8.9248247801046|8.9248247801046|8.9248247801046|8.9177439616678|8.9177439616678|8.9177439616678|7.8999311841089|-9.4186774119758|-9.4186774119758|-9.6307530254151|-9.8691696425307|-10.071855520764|-10.072062094519|-10.260068663303|-10.289962604102|-10.289962604102|-10.289962604102|-10.289962604102|-10.289962604102|-10.289962604102|-10.289962604102|-10.289962604102|-10.289962604102|||||||-10.289962604102|-10.509402516215|8.7260718104081|8.7260718104081|8.7260718104081|8.7260718104081|8.7260718104081|8.7260718104081|8.7260718104081|8.7260718104081|7.5273017085081|7.406002514563|7.406002514563|7.406002514563|7.406002514563|7.406002514563|6.6211142197825|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.614360318123|6.5670669449023|6.5661853036011|6.4346503638255
07582|100561|/equities/microelect|SHANGHAICOMP||2.8772422721738|2.8702691584554|2.7875213258495|2.6228013428306|2.4797792470296|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.3701314186214|-2.9204618985226|-2.9204618985226|-2.9204618985226|-2.9204618985226|-2.9204618985226|-2.9204618985226||-2.9204618985226|-2.9204618985226|-2.9899575770752|-3.0432862507917|-3.221429174434|-3.4132546774666|-3.4269494869224|-3.6510550024236|-3.7965905798389|-3.7965905798389|-3.7965905798389|-3.7965905798389|-3.9162117521976|-3.991346390271|-4.1837182654538|-4.384131446326|-4.5857016409373|-4.8018907269875|-5.0254339863901|-5.2560377838484|-5.4933754870485|-5.7370838533056|-5.9934264697644|-6.2549181026456|-6.2677690024892|||||-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2895580254598|-6.2895580254598|-6.2895580254598|-6.2895580254598|-6.5122866854185|-6.6380963044161|-6.675107156435|-6.7495634149615|-6.7839594230722|-6.8488436391697|||-6.8907441304481|-6.8907441304481|-6.8907441304481|-6.8907441304481|-6.8907441304481|-6.8991601650755|6.1055142988805|6.1055142988805|6.1055142988805|6.1055142988805|6.0353878268052|6.0353878268052|5.9309864318425|5.8814146783691|5.8814146783691|5.8814146783691|5.7793498863491|5.6481665096584|5.6254159709867|5.6254159709867|5.6254159709867|5.6254159709867|5.5160179161425|5.4866864971978|5.46502241936|5.46502241936|5.46502241936|5.381136124296|5.2273735657478|5.1020816846186|4.9806464031332|4.9491312242576|4.9491312242576|||||||-5.9515419263315|-5.9515419263315|-5.9515419263315|-6.0106020524183|-6.3373355417427|-6.4175948598845|-6.582883143741|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.8084512860212|-6.9299459888574|-7.1364146223329|-7.1364146223329|-7.2471273464917|-7.3001413392754|-7.311491102471|-7.311491102471|-7.311491102471|-7.311491102471|-7.4099900396821|-7.4322111509637|-7.547843425335|-7.547843425335|-7.547843425335|-7.547843425335||-7.547843425335|-7.547843425335|-7.547843425335|-7.5492707014763|-7.6553004848387|-7.7392228033174|-7.7924696500686|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|6.9672060361419|6.9672060361419|6.9017746896873|6.9017746896873|6.9017746896873|6.9017746896873|6.9017746896873|6.7503053580533|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.4091734640953|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|||||||-7.480732123422|-7.480732123422|-7.9002581353181|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|6.4660785036497|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.8962286226971|-6.8962286226971|-6.8962286226971|-6.9358095850131|-6.9819256657903|-6.9819256657903|-6.9938062423406|-7.0203167325109|-7.0203167325109|-7.1036849955552|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.85566245068398|-1.024051230902|-1.024051230902|-1.024051230902|-1.024051230902|-1.0389457805891|-1.0621619703526|-1.1135133142995|-1.1966814526504|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125||-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2994380543533|-1.3454867877235|-1.38609636908|-1.4328849104292|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631||||-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4646203979811|-1.479578182097|-1.501753492483|-1.5286150059529|-1.5397098480708|-1.5397098480708|-1.5441220335438|-1.6134689640419|-1.6682988351601|-1.6886653708107|-1.7079615247124|-1.7216239452223|-1.7845356861578|||1.59978645718|1.59978645718|1.59978645718|1.59978645718|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|||||||-1.6444259185974|-1.6444259185974|-1.651028847185|-1.7422541970315|-1.8291713589101|-1.881857122941|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.9410713745715|-1.9884125671521|-1.9999028203371|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977||-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0636451967132|-2.109050148899|-2.1533890500936|-2.1648767276244|-2.1869864065516|-2.1869864065516|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0706766897345|2.0705884658143|2.0705884658143|2.0561125072865|2.0561125072865|2.0561125072865|2.0561125072865|2.0516373205951|2.0516373205951|2.0516373205951|2.0516373205951|2.0516373205951|2.0516373205951|2.0340414630893|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1792762147892|-2.1858624735925|-2.2142917491168|-2.2262461419367|-2.2262461419367|-2.2262461419367|-2.2262461419367|-2.2262461419367|-2.2413845189703|-2.2470938373818|||||||-2.2571527356|-2.2571527356|-2.274614187754|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2900843481024|-2.2900843481024|-2.2900843481024|-2.2900843481024|-2.319538074489|-2.3233755758025|-2.3338346829926|-2.3338346829926|-2.3338346829926|-2.3598162323143|-2.3825240225882|-2.3825240225882|-2.3825240225882|-2.3825240225882|-2.3825240225882|-2.4289155504538|-2.4465728359569|-2.4828586928434|-2.4992428087487|-2.4992428087487|-2.4992428087487|-2.4992428087487|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2152149499862|2.2152149499862|2.2152149499862|2.1852389244469|2.1313766934509
07584|100910|/equities/tyan-home|SHANGHAICOMP||-3.1108863160178|-3.1108863160178|-3.1108863160178|-3.1254292643915|-3.1467028989775|-3.1467028989775|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207|-3.182434857207||-3.182434857207|-3.182434857207|-3.182434857207|-3.2065942158494|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8750477863192|2.8123218441181|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369||||-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.4518963178051|-3.4606743795946|-3.4606743795946|-3.5274159492469|2.9352472387094|2.9352472387094|2.9352472387094|2.9352472387094|2.9352472387094|2.9352472387094|||2.9141637177753|2.8798316122926|2.8798316122926|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.769629753606|2.769629753606|2.769629753606|2.7645885557781|2.4789873594321|2.2699860725444|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.1836066120929|-2.6893546276781|-2.6893546276781|-2.6893546276781|-2.6893546276781|-2.6893546276781|||||||-2.6893546276781|-2.6893546276781|-2.7915052631931|-3.0022280723338|-3.1775035821956|-3.1775035821956|-3.3344484394967|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.4644619011591|-3.531002271287|-3.531002271287|-3.6361136172793|-3.6923485701372|-3.7203872275673|-3.7465412961468|-3.7639347168058|-3.786594189124|-3.8006601078827|-3.8296223993123|-3.8862470912735|-3.9330523199285|-3.9609498113224|-3.9609498113224||-3.9609498113224|-3.96327761476|-3.9775307185646|-4.0433674528859|-4.0615194323617|-4.1350215809166|-4.1405795963406|-4.1873106859127|-4.3309008172264|-4.5048898647351|4.0385311358599|4.0385311358599|3.6683679944308|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.1642976088804|3.1019974597606|3.0729084168217|3.0729084168217|3.0729084168217|3.0729084168217|3.0729084168217|3.0514300662232|3.0514300662232|3.0471446202809|2.9662716837519|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2293351401782|-3.2293351401782|-3.2409279467768|-3.2754754890012|-3.3114512880407|-3.3114512880407|-3.3249458030156|-3.3454952588006|-3.3678335130858|-3.3678335130858|||||||-3.4098562341471|-3.4098562341471|-3.4353958083016|-3.4787730986125|-3.4864145709681|-3.5126723376821|-3.5126723376821|-3.5307470524654|-3.5414295165933|-3.5414295165933|-3.5414295165933|-3.5799216792757|-3.6104685383566|-3.6203316000665|-3.6203316000665|-3.6837017566589|-3.7463352714013|-3.8187059598974|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.3400795343811|3.2673107124363|3.2242340883717
07585|101138|/equities/jinduicheng|SHANGHAICOMP||-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.299228469875|-11.376365388264|-11.596495420176|-11.596495420176|-11.596495420176|-11.691661603405|-11.809069058579|-11.932298233423|-12.043665464624|10.960643631264|10.960643631264||10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264||||10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|||10.694943307226|10.694943307226|10.641603441575|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.444251231468|10.444251231468|10.21305754904|9.8328483988234|9.8328483988234|9.7602721930462|9.7602721930462|9.7602721930462|9.5708582402288|9.5298424827853|9.3511021593224|9.3511021593224|9.3412245621297|9.236360482597|9.0350747748947|9.0350747748947|9.0024996771165|9.0024996771165|8.9683324511127|8.7737025878249|8.6857810176542|8.6108677825587|8.5770748413555|||||||8.5317497559115|8.0652782991776|-9.4281757815815|-9.4281757815815|-9.7224172468689|8.8224999794238|8.8224999794238|8.8224999794238|8.8224999794238|8.8224999794238|8.6761110501017|-9.6172704161286|-9.6172704161286|-9.8364111517402|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1019756457443|9.0110835655128|-9.6073622928639||-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6259583617338|-9.7660651367117|-9.7761833580787|-9.7996477454299|-9.8122196071671|-9.8122196071671|-9.8774666646373|-9.8785386383842|-9.8785386383842|-9.9389325049531|-9.9445456343682|-9.9445456343682|-10.002273435702|-10.063300179982|-10.063300179982|-10.108111328045|-10.175123738094|-10.222914694463|-10.296016744679|-10.319823333846|-10.319823333846|-10.319823333846|-10.346337573027|-10.346337573027|-10.346337573027|-10.346337573027|-10.346337573027|-10.409263363917|-10.42918167229|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.482271137242|-10.655856333843|-10.708173975538|-10.920749224105|-11.055832744614|-11.218147093473|-11.50960795793|10.635680160187|10.635680160187|10.635680160187|10.635680160187|||||||10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.635680160187|10.549089230058|10.503198393558|10.503198393558|10.503198393558|10.503198393558|10.503198393558|10.503198393558|10.503198393558|10.377442157241|-11.827501612998|-11.827501612998|-11.827501612998|-11.827501612998|-11.827501612998|-11.827501612998|-11.827501612998|-11.827501612998|-12.005001419227|-12.328335251456|11.084681443067|11.084681443067|11.084681443067|11.084681443067|11.084681443067|11.084681443067|11.026064418595|11.026064418595|11.026064418595|11.021182191417|10.959091703148|10.844652547064|10.844652547064|10.844652547064|10.771799008348|10.771799008348
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||-21.575576255092|-22.161751691246|-22.361174149454|-22.361174149454|-22.899082549347|-23.016090114339|-23.016090114339|-23.319544270551|-23.391123404119|-23.391123404119|-23.391123404119|-23.391123404119|21.310654076961|21.310654076961|21.310654076961|21.310654076961|21.310654076961|21.310654076961|20.82183838887|-22.847031233209|-22.847031233209|-22.847031233209|-22.847031233209|-22.948366506781||-23.00096337871|-23.309959491935|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.486757209295|21.259729520473||||20.972435591034|20.972435591034|20.972435591034|20.70083904674|20.70083904674|20.70083904674|20.70083904674|20.70083904674|20.024265717691|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|||19.645508214422|19.310010508903|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|18.875705491831|18.678562017867|18.498958107045|18.426063321487|18.295626294233|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|17.927942396425|17.679381080494|17.490979190254|||||||17.193715022526|17.193715022526|-19.678384797083|-19.678384797083|-19.678384797083|-19.927648986165|-20.101276888654|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.653227606867|-21.042256521411|-21.042256521411|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.661581055767|-22.045646155815|-22.314050953631|-22.497219479745|-22.497219479745||-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.604686962968|-22.746875907983|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.175190857752|-23.299656792597|-23.852396351447|-24.172661629375|-24.4940692485|-24.700632260975|-24.718929295109|-24.718929295109|-25.074920871043|-25.08651984752|-25.08651984752|-25.08651984752|-25.08651984752|-25.08651984752|-25.215578540837|-25.339109284245|-25.339109284245|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-26.247720555574|23.255431944955|23.255431944955|-25.317187842381|-25.317187842381|-25.317187842381|-25.609098285053|-25.826725469221|-25.826725469221|-26.365250784147|-26.538612054441|-26.794569199454|-27.059521243717|-27.447246072188|-27.610273252477|-27.962526306565|-28.061222752365|||||||-28.061222752365|-28.061222752365|-28.061222752365|-28.181388542039|-28.181388542039|-28.181388542039|-28.539875318588|-28.695824005723|-28.695824005723|-28.695824005723|-28.963138636085|-29.260154256261|-29.444615268086|-29.479572931235|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.829674144965|-29.933525823202|-30.751696558624|-31.264107249213|-31.417896189108|-31.608465447694|-31.608465447694|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||-8.7749422840626|-8.8143806250395|-8.8215337099302|-9.0772600242019|-9.1836223148108|-9.2762466031975|-9.4169409626796|-9.5763752559759|-9.5763752559759|-9.5763752559759|-9.5763752559759|-9.5763752559759|-9.5763752559759|-9.5763752559759|-9.659228719794|-9.659228719794|-9.755809427989|-10.007010700187|-10.060065611263|-10.060065611263|-10.060065611263|-10.060065611263|-10.060065611263|-10.060065611263||-10.060065611263|-10.117850789383|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.3290069999007|9.2767072415506|9.2767072415506|9.2767072415506|9.2767072415506|9.1191190322412|9.0564806443256|9.0564806443256|9.0564806443256|9.0564806443256|9.0564806443256|9.0564806443256|9.0288402178691||||9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|8.8354185921885|8.8354185921885|8.8354185921885|8.8354185921885|8.8354185921885|8.8354185921885|8.7740352132852|8.7740352132852|-9.969623662191|-9.969623662191|||-9.969623662191|-9.969623662191|-9.969623662191|-9.969623662191|-10.003470792988|-10.016124690134|-10.016124690134|-10.016124690134|-10.016124690134|-10.241249999028|-10.32194419329|-10.497716166626|-10.506244982955|-10.506244982955|-10.506244982955|-10.506244982955|-10.506244982955|-10.506244982955|-10.526383070678|-10.595980967118|-10.601646040362|-10.727384300676|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|||||||-10.745941639954|-10.745941639954|-10.745941639954|-10.861045944486|-11.516162355513|-11.894624400769|-12.127360689015|-12.387482038625|-12.387482038625|-12.387482038625|-12.387482038625|-12.387482038625|-12.387482038625|-12.917201801017|10.187316974835|10.187316974835|10.187316974835|10.187316974835|10.037018865166|9.0816875495493|8.9808828684691|8.9808828684691|8.9808828684691|8.9808828684691|8.9808828684691|8.9808828684691|8.957818590197|8.957818590197||8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.8761142077231|8.7956819867849|8.7902023368146|8.6191136100851|8.6056961810837|8.6056961810837|8.6012976653959|8.6012976653959|8.6012976653959|8.4397748849552|8.2853058600604|8.2420064899854|8.2029438296698|8.2029438296698|8.2029438296698|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.1613835042884|8.0937594513286|-8.9910599647415|-8.9910599647415|-8.9910599647415|-8.9910599647415|-9.1217333937633|-9.2091334850517|-9.2091334850517|-9.2091334850517|-9.2091334850517|-9.2295928035541|-9.4245474641371|-9.4500520830738|-9.5506136290881|-9.6848296889257|||||||-9.6848296889257|-9.6848296889257|-9.6848296889257|-9.7573843368026|-9.7573843368026|-9.7573843368026|-9.7573843368026|-9.7573843368026|-9.7573843368026|-9.7573843368026|-9.7573843368026|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8328869841855|-9.8843186721053|-10.067020401342|-10.12280022765|-10.213951836701|-10.213951836701|-10.266057079231|-10.306265125107|-10.306265125107|-10.306265125107|-10.36640517958|-10.38600627855|-10.402784527182|-10.500316130717|-10.58479524939|-10.905884174161|-11.125426614343|-11.247344631285|-11.247344631285|-11.247344631285|-11.247344631285
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||-11.651060116907|-11.651060116907|-11.651060116907|-11.651060116907|-11.820066889811|-11.821740583897|-12.066378863123|-12.380421249367|-12.527689872292|-12.652989054287|-12.704432435129|-12.776313533105|-12.776313533105|-12.776313533105|-12.776313533105|-13.077014699818|-13.309807346746|-13.309807346746|-13.309807346746|-13.309807346746|-13.309807346746|-13.309807346746|-13.309807346746|-13.309807346746||-13.309807346746|-13.447007813371|-13.910564067537|-14.238404674192|-14.56878272125|-14.838647535873|-14.969608284182|-15.134009177096|-15.56612158551|-15.720691053229|-16.20187875094|-16.48653185436|-16.635591269299|-16.785687552292|-16.785687552292|-16.785687552292|-17.047430420804|-17.221033733076|-17.265592858732|-17.80010329081|-18.360558630123|-18.360558630123|-18.360558630123|-18.360558630123|-18.360558630123||||-18.679509402529|-19.23868856729|-19.23868856729|-19.23868856729|-19.23868856729|-20.794097903712|19.191175444941|19.191175444941|18.126860283062|16.160956963615|14.335508568107|12.033342236742|10.832762673357|10.832762673357|10.832762673357|10.832762673357|10.832762673357|||10.832762673357|10.832762673357|10.573625355803|10.448707253414|10.448707253414|10.448707253414|10.448707253414|10.448707253414|10.448707253414|10.440230165011|10.334700251162|10.154111015068|9.9251229092664|9.5479145364835|9.402127565816|9.3540309423373|9.1978120797393|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|-11.092327258756|-11.092327258756|-11.092327258756|-11.092327258756|-11.092327258756|-11.092327258756|||||||-11.092327258756|-11.092327258756|-11.45591910434|-12.490465779572|-13.404961792925|-13.423291065405|-14.054212466555|-14.724124952243|-14.72720640971|-14.72720640971|-14.72720640971|-14.72720640971|-15.191340328077|-16.862099003045|15.139641345895|15.139641345895|15.139641345895|15.139641345895|15.139641345895|15.139641345895|15.136628752022|15.136628752022|15.136628752022|15.136628752022|15.136628752022|15.136628752022|14.982920890682|14.946578402909||-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.404079087369|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.15606099779|15.142820730221|15.142820730221|15.142820730221|15.085302598208|15.085302598208|15.085302598208|14.91366985874|14.695744075561|14.691938124525|14.529931450803|14.402145969558|14.376829319186|14.208245984059|14.208245984059|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.348660636528|-15.606289625812|-15.676433193075|-15.786924555614|-15.786924555614|-15.786924555614|-15.844916028794|-16.14657303472|-16.158414964098|-16.225461090293|-16.374933003026|||||||-16.374933003026|-16.374933003026|-16.467702917078|-16.57260864229|-16.57260864229|-16.57260864229|-16.57260864229|-16.57260864229|-16.57260864229|-16.57260864229|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.665644057292|-16.86460472003|-17.012831838325|-17.012831838325|-17.012831838325|-17.012831838325|-17.012831838325|-17.012831838325|-17.036582655616|-17.036582655616|-17.085224975415|-17.085224975415|-17.221361386851|-17.3387349315|16.093840635524|16.093840635524|16.093840635524|16.093840635524|16.093840635524|16.093840635524|16.093840635524
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.79585652304|-19.79585652304|-19.79585652304|-19.79585652304|-19.79585652304|-19.79585652304|-19.879284699231|-20.036447174141|-20.036447174141|-20.036447174141|-20.153274252227|-20.38475005076|-20.688054687951|-20.891972883644|-20.891972883644|-20.891972883644|-20.891972883644|-20.971637575828|-21.201589163687|-21.201589163687||-21.355099210636|-21.593444410845|-21.990135508861|-21.990135508861|-21.990135508861|-22.019488053662|-22.019488053662|-22.325541501953|-22.56671259769|20.914525090008|20.914525090008|20.914525090008|20.914525090008|20.914525090008|20.914525090008|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271||||20.197950535402|19.987166066286|19.703517749704|19.64113143064|19.598680462089|19.598680462089|18.672422159211|-20.871355322304|-20.871355322304|-20.871355322304|-21.004838920636|-21.159264857021|-21.227516605288|-21.314463246564|-21.592181113804|-21.599391627728|-21.599391627728|||-21.599391627728|-21.599391627728|-21.599391627728|-21.599391627728|-21.920990070169|-22.216656349837|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|19.964457362555|19.697730746162|19.356366703126|18.620964020726|18.511326521671|18.511326521671|18.511326521671|18.511326521671|18.35091783607|18.278798549308|18.109627885747|18.109627885747|18.035696951469|18.020219767447|17.997466577817|17.753520440845|17.753520440845|17.753520440845|17.753520440845|||||||17.709466775025|-20.727143840909|-20.727143840909|-20.727143840909|-21.619604831404|-21.823450359445|-22.56994489469|-22.721754508845|-22.721754508845|-22.721754508845|-22.721754508845|-22.721754508845|-22.899171782458|-23.463524554531|-23.635894590886|-23.635894590886|-24.414882772799|-24.536941526819|-24.536941526819|-24.536941526819|-24.536941526819|-24.536941526819|-24.636046196011|-24.981717508134|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243||-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.415053137132|-25.477836564722|-25.925928384664|-26.173809880021|-26.343854706314|-26.343854706314|-26.343854706314|-26.444386873749|-26.444386873749|-26.621541458266|-26.720045361141|-27.276717275623|-27.561978728688|-27.561978728688|-27.561978728688|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.694412413702|-27.976569272264|-28.733410518682|-29.582122768866|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|||||||27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|27.001608225769|25.285121013794|-27.185574170008|-27.185574170008|-27.185574170008|-27.185574170008|-27.185574170008|-27.185574170008|-27.185574170008|-27.185574170008|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|25.101941352156|24.974378962282|24.738874950532|24.738874950532|24.738874950532|24.00319283817
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||-6.3003468015192|-6.3003468015192|-6.3003468015192|-6.3003468015192|-6.393082548365|-6.393082548365|-6.4018339754989|-6.4018339754989|-6.4018339754989|-6.4018339754989|-6.4018339754989|-6.4018339754989|-6.4018339754989|-6.4018339754989|-6.4948153630286|-6.6112392107734|-6.6112392107734|-6.6112392107734|-6.6112392107734|-6.6112392107734|-6.6112392107734|-6.6112392107734|-6.6112392107734|-6.6112392107734||-6.6112392107734|-6.6663772176911|-6.7281966817831|-6.7357739753696|-6.8499680295369|-6.8499680295369|-6.8816310316082|-6.9073678023016|-7.0081866589295|-7.0274296167942|-7.1626906781839|-7.1626906781839|-7.2319514073242|-7.2319514073242|-7.2319514073242|-7.2319514073242|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072||||-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.3896208111216|6.4051701160392|6.4051701160392|6.4051701160392|6.4051701160392|6.4051701160392|6.4051701160392|||6.2774114180627|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.1991728634956|6.1690809297696|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|5.7471409609075|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|||||||-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.5865475105524|-6.6256083037324|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.9150876467247|-7.0984306274541|-7.1704785756146|-7.306087459886|-7.347319512195|-7.3786540799189|-7.3786540799189|-7.3786540799189|-7.3786540799189|-7.4490599690597|-7.4995109834849|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005||-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.7054565277957|-7.752174042691|-7.7996378993869|-7.8501532978349|-7.9007259680754|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|-7.8296738817571|-7.8963042049803|-7.9031155406544|-7.9524266556836|-7.9524266556836|||||||-7.9865853605378|-8.0339837667796|-8.1122041408059|-8.1376593308975|-8.1376593308975|-8.2140658914303|-8.3456287714348|-8.3530602421419|-8.3530602421419|-8.3606224552411|-8.3795803405199|-8.4784228114457|-8.5599140887096|-8.5921780097428|-8.5921780097428|-8.762420123147|-8.8326890394942|-8.9652100057355|-9.0607887871785|-9.1008770341921|-9.1954186619706|-9.3017949868942|-9.3017949868942|-9.3017949868942|-9.3017949868942|-9.371439435935|-9.5074130347073|-9.5074130347073|-9.5074130347073|-9.5471250537038|-9.6990275916126|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.1111472652798|7.8872717033169|7.8872717033169|7.8872717033169|7.8872717033169|7.6130804099795|7.4343043118402
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||-2.4202971867702|-2.4202971867702|-2.4202971867702|-2.4202971867702|-2.4514413069776|-2.4754903394967|-2.5194336925381|-2.5328061267892|-2.5328061267892|-2.5328061267892|-2.5328061267892|-2.5328061267892|-2.5328061267892|-2.5328061267892|-2.5881178958725|-2.6790198731766|-2.7777998368327|-2.8411254359541|-2.8411254359541|-2.8411254359541|-2.8411254359541|-2.8411254359541|-2.8591911519748|-2.8591911519748||-2.8591911519748|-2.8946567470478|-2.9612852792659|-2.9742058759176|-3.0391176017614|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.0725692905031|-3.1111881244009|-3.1129866957471|-3.1677630079902|-3.2008477728805|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688||||-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2512159554273|-3.2719066240291|-3.2894150316277|-3.2894150316277|-3.2894150316277|-3.2894150316277|-3.3237945966764|-3.3719938919327|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|||3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1265434727963|3.1103333724173|3.1103333724173|3.1103333724173|3.1103333724173|3.0920369374126|3.0255967099765|3.0062185083605|2.9888664042477|2.9888664042477|2.9888664042477|2.9504071910651|2.9387743143721|2.9387743143721|2.8436381318484|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|||||||-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.3845500306016|-3.4822779315186|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.6438364858119|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|-3.5409505130696||-3.5409505130696|-3.5409505130696|-3.5409505130696|-3.5855006776307|-3.5928684592007|-3.5928684592007|-3.5928684592007|-3.5928684592007|-3.6204093164601|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6699280627497|-3.7121422696917|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5061560755846|3.4735067559478|3.4717840493648|3.4717840493648|3.4717840493648|3.4717840493648|3.4717840493648|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.7264985724541|-3.7695044200917|-3.7695044200917|-3.8338938864624|-3.865437683414|-3.8910417390649|-3.9013005995929|-3.9013005995929|-3.9013005995929|-3.9013005995929|-3.9013005995929|||||||-3.9013005995929|-3.9013005995929|-3.9013005995929|-3.909628309331|-3.909628309331|-3.909628309331|-3.909628309331|-3.9551425394324|-3.9718250496418|-4.0031389376886|-4.0084877302654|-4.0666530055479|-4.0883988223786|-4.0883988223786|-4.1071098206568|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1979533455604|-4.1979533455604|-4.2855037209981|-4.5816707608428|-4.7579676572179|-4.7966082879512|-4.7966082879512|-4.7966082879512|-4.8128983520367|-4.855998094755|-4.8583313181197|-4.9109237408413|-4.9371375745947|-4.9462639166707|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.7497128623562|-6.8163474552981|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349||-6.8575975115349|-6.8575975115349|-6.9901082444246|-7.0517870240803|-7.1280965863991|-7.1978852814357|-7.260983633324|-7.3144262624278|-7.3754737457185|-7.4117577086443|-7.4117577086443|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5936286954604|-7.6747268988423|-7.6747268988423|-7.7441410040118|-7.8645572209925|-7.8645572209925||||-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.9950637049774|6.9570459056974|6.9570459056974|6.9570459056974|6.9544955811104|6.8494394709888|6.7488217011892|||-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|||||||-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.5142460466843|-7.8336068658278|-7.8356741300607|-8.1057490630706|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.9567537143996|7.8321503542266|7.8321503542266|7.8321503542266|7.8321503542266|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755||-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.8028103700064|-8.9742337190203|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|7.8408928742714|7.7962592878635|7.7962592878635|7.7962592878635|7.7962592878635|7.6509369350136|7.6509369350136|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.1464764871674|-8.2366406430224|-8.3034897633636|-8.3994330640461|-8.4471476073427|-8.5357197915363|-8.6441333729743|-8.6618143671883|-8.7786826418652|-9.0546476362827|||||||-9.1546884229009|-9.1546884229009|-9.2307643018635|-9.2382895135183|-9.2382895135183|-9.2897663274627|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.5684303536737|-9.6127001195842|-9.6246669987499|-9.7646300240423|-9.9768111886875|-10.093679077349|-10.180754483764|-10.238208305422|-10.238208305422|-10.238208305422|-10.238208305422|-10.288565277594|-10.434516773773|-10.508352131924|-10.894835572862|9.8092109308004|9.8092109308004|9.8092109308004|9.0385670248402|-9.2097758643319
07593|101022|/equities/datong-coal|SHANGHAICOMP||-18.004480543342|-18.058867020306|-18.183184618085|-18.522983014947|-18.649870295537|-18.649870295537|-18.649870295537|-18.649870295537|-18.649870295537|-18.649870295537|-18.649870295537|-18.709857511535|17.239514248897|17.239514248897|17.239514248897|17.239514248897|17.239514248897|17.239514248897|17.239514248897|17.239514248897|17.239514248897|17.239514248897|16.883591971094|16.883591971094||16.883591971094|16.883591971094|16.883591971094|16.883591971094|16.883591971094|16.883591971094|16.883591971094|16.883591971094|16.867879586412|16.272644366372|15.868063474517|15.868063474517|15.868063474517|15.868063474517|15.491474609567|15.491474609567|15.491474609567|15.491474609567|15.491474609567|15.491474609567|15.335091379191|15.335091379191|14.962324648991|-16.947840147151|-16.947840147151||||-16.947840147151|-16.947840147151|-16.947840147151|-16.947840147151|-17.065377585241|-17.447085769252|15.026870709733|15.026870709733|15.026870709733|15.026870709733|15.026870709733|15.026870709733|14.548915252367|14.548915252367|14.381573210468|14.368300909749|14.368300909749|||14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.081810644565|14.020901180305|12.99766776407|12.321649203543|12.321649203543|12.321649203543|12.321649203543|12.321649203543|12.321649203543|12.030166133514|11.827962805023|11.583292035251|11.27627929549|||||||-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.926818327418|-13.226464329285|-13.295516131237|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839||-13.636527638839|-13.877808152754|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.197434952795|12.197434952795|12.197434952795|12.197434952795|12.197434952795|12.197434952795|12.197434952795|11.946594506435|11.748517155527|11.748517155527|11.748517155527|11.748517155527|11.386130412286|11.326292798164|11.326292798164|11.326292798164|11.326292798164|11.326292798164|11.326292798164|11.216435959209|11.087143406295|11.087143406295|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.777318405684|10.687113356592|10.687113356592|10.687113356592|10.687113356592|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|||||||10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.223622568929|9.8936385850998|9.8936385850998|9.8936385850998|9.8936385850998|9.8936385850998|9.7684420573972|9.7684420573972|9.6516028497244|9.2056696783199|8.8312993988609|8.7414437383652|8.6377095449022|-9.3087898126686|-9.3087898126686|-9.3087898126686|-9.3087898126686|-9.3087898126686|-9.3941285843827|-9.3941285843827|-9.3941285843827|-9.5223653840994|-9.5248503208133|-9.5631668832537|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||-5.826932518645|-5.826932518645|-5.826932518645|-5.826932518645|-5.9338139880187|-6.0003490302835|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.0414914709234|-6.1911015887949|-6.2467795897295|-6.3430883938262|-6.3467649413689|-6.4469611328557|-6.5227348188245|-6.5852606936388|-6.6513302325374|-6.6513302325374||-6.6513302325374|-6.6513302325374|-6.7681448988524|-6.8279386154376|-7.1054873059815|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5409068725989|6.5154520298028|6.3868230224216|6.3868230224216|6.3868230224216|6.3868230224216|6.3868230224216|6.3868230224216|6.3403587474386|-7.1733100812603|-7.1733100812603|-7.1733100812603||||-7.1733100812603|-7.1733100812603|-7.1733100812603|-7.1733100812603|-7.1733100812603|-7.281953092587|-7.281953092587|-7.281953092587|-7.281953092587|-7.281953092587|-7.281953092587|6.5649293702341|6.5649293702341|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|||6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5214964980853|6.5214964980853|6.4061070145249|6.278835928131|6.278835928131|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.0424708072337|6.0424708072337|6.0424708072337|6.0424708072337|5.8838567142125|5.7648406695918|5.7315030480058|5.7315030480058|5.7315030480058|||||||5.4394479487374|-6.9251263144043|-6.9251263144043|-7.0906958052876|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.6566886359219|-7.8268765800268|-7.8320849331519|-8.1028723090116|-8.1987470089532|-8.3402743272359|-8.4619717258407|-8.5171904716441|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238||-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.6022306904357|-8.6063670036044|-8.6459473706133|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.1632910216497|8.086722376994|8.086722376994|8.086722376994|8.0158028636285|7.9625590679721|7.953297624546|7.953297624546|7.953297624546|7.9192196633614|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.4257591638908|-8.5281597962038|-8.5281597962038|-8.6053452788491|-8.6053452788491|-8.6053452788491|-8.6053452788491|-8.6409391097116|-8.6793770979827|8.1456328286669|8.1456328286669|||||||8.1456328286669|8.1456328286669|8.1456328286669|8.1456328286669|8.1456328286669|8.1456328286669|8.1456328286669|8.1456328286669|8.1049788427379|8.1049788427379|8.0958831849938|8.0958831849938|8.0958831849938|8.070980926713|8.0517054854605|8.0517054854605|8.0046723483639|7.971302416439|7.8436694702784|-8.4732109558303|-8.4732109558303|-8.4732109558303|-8.4732109558303|-8.4732109558303|-8.4732109558303|-8.5096787359669|-8.5540877874641|-8.5656529594294|-8.6568360515029|-8.6748180596465|-8.7031308510165|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.2492439110828|8.1563816953315|8.074484486714
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||-3.2994175468723|-3.2994175468723|-3.3260196220919|-3.3322439604384|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3703951915706|-3.3826612587996|-3.4196236526776|-3.4416837288611|-3.4416837288611|-3.4416837288611|-3.4416837288611|-3.4557597056222|-3.4747330099556|-3.4847033587002|-3.4950183980618||-3.4950183980618|-3.4950183980618|-3.5211315544616|-3.5640351675364|-3.6200389621889|-3.6544877686143|-3.6888752820359|-3.7143058646902|-3.7297843020476|-3.7580936662926|-3.7939929556597|-3.8177699592101|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379||||3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5069852459817|3.5069852459817|3.5069852459817|3.5069852459817|||3.5069852459817|3.5069852459817|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4665975383699|3.4665975383699|3.4567749689884|3.4457203101719|3.4457203101719|3.4457203101719|3.4457203101719|3.4457203101719|3.3635437429202|3.3635437429202|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|||||||-3.771552740035|-3.771552740035|-3.771552740035|-3.8328364276196|-4.0025960100255|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.1293600785138|-4.2081780022385|-4.2585311406191|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701||3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.921574161297|3.907860038287|3.8648445844723|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8326403950526|3.8073954772156|3.8073954772156|3.8026617446654|3.790179654306|3.7435329714813|3.7378503554858|3.7378503554858|3.7378503554858|3.7142781674638|3.7103090484689|3.6896284091715|3.6896284091715|3.6896284091715|3.6584758878024|3.6077510913513|-3.8623843949672|-3.8623843949672|-3.8623843949672|-3.8623843949672|-3.8623843949672|-3.9159826748499|-3.9399807445351|-3.992756352617|-4.0052848500165|-4.0347609434031|-4.0836233732328|-4.091201646488|-4.091201646488|-4.1338169452285|-4.1338169452285|||||||-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1764632459851|-4.2076279040457|-4.2076279040457|-4.2076279040457|-4.2076279040457|-4.257919867423|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2894814589381|-4.3733124709526|-4.384791663002|-4.3891089235081|-4.3891089235081|-4.3891089235081|-4.3891089235081|-4.4145654345368|-4.4228505188464|-4.4970562252997|-4.5322848992876|-4.5642053239138|-4.6446725916632|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816
07596|100435|/equities/jinyu-group|SHANGHAICOMP||-7.3486881376942|-7.3486881376942|-7.3486881376942|-7.3613202971044|-7.4748003396527|-7.5031113793603|-7.5917903770066|-7.7653225913155|-7.9142474614368|-7.9741635281495|-8.023515113929|-8.0489986395518|-8.0489986395518|-8.0489986395518|-8.1566654284442|-8.2350191284654|-8.2350191284654|-8.3755765942994|-8.4389219760237|-8.4389219760237|-8.5332464376354|-8.6919404046695|-8.8882669626519|-8.9436300793008||-9.1053460486529|-9.1053460486529|-9.227050927811|-9.4545012089203|-9.8466679887187|-10.285186908445|-10.564096872234|-10.803996554374|-10.966662185457|9.6602955627219|9.6602955627219|9.6602955627219|9.6602955627219|9.6497730466808|9.419748064885|9.2058313124814|8.9720348509857|8.952820690658|8.952820690658|8.8263835713038|8.8263835713038|8.6987597991768|-9.6180984281927|-9.6180984281927|-9.6180984281927||||-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6378868711689|-9.6775147930461|-9.6775147930461|8.7208279551502|8.7208279551502|8.7208279551502|8.7208279551502|8.7208279551502|8.7208279551502|||8.6448087097799|8.3225655425031|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.1411851857951|8.1411851857951|7.9396503208799|7.8584995533275|7.7977778939459|7.7919752893683|7.687194645166|7.5105265227958|7.5105265227958|7.5105265227958|7.5105265227958|7.500773964596|7.500773964596|7.4636372573643|7.422330627651|7.422330627651|7.4203671457712|7.2620739939416|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|||||||-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.9730292762658|-9.0189216363586|-9.3715794073384|-9.6795327913807|-9.8896786281816|-9.8896786281816|-9.8896786281816|-9.8896786281816|-9.9396432847173|-10.355158749597|-10.555505182734|-10.555505182734|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134||10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.06176010965|10.06176010965|9.9569556116909|9.9410612715449|9.8856237876378|9.8718042360371|9.7558936528172|9.7230167187543|9.7230167187543|9.664954843357|9.664954843357|9.664954843357|9.6093941686714|9.5215489597413|9.4906100930211|9.4462331866155|9.3823252900306|9.3823252900306|9.3153618423877|9.2937347721985|9.234705588545|9.1124510205737|9.0188342108717|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.7939044500991|8.7160052751616|8.6983387177869|8.6053764760145|-9.0597714982557|-9.0597714982557|-9.0597714982557|-9.1046560941567|-9.1046560941567|-9.1090629032839|-9.2778478123069|-9.3648304914236|-9.4803671809038|-9.6898526054842|-9.7579801629077|-9.7579801629077|-9.7579801629077|-9.7579801629077|-9.7579801629077|-9.8081428855761|||||||-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-10.017809527138|-10.140344241172|-10.252604063915|-10.39319988236|-10.39319988236|-10.39319988236|-10.39319988236|-10.39319988236|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.5391673573022|9.5391673573022|9.5039177497113|9.5039177497113
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||-6.773668780109|-6.773668780109|-6.773668780109|-6.773668780109|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.8065032923177|-6.9044483992739|-7.1077204648305|-7.2274669214144|-7.3205188693884|-7.3227988020449|-7.3319987208611|-7.3933856045041|-7.3933856045041|-7.3933856045041|-7.3933856045041||-7.4487614935011|-7.5764019296534|-7.6843354222915|-7.7759284440832|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.9672224422915|6.8748301104656|6.8748301104656|6.8748301104656|6.8748301104656|6.8748301104656|6.8748301104656|6.8748301104656|-7.775410022831|-7.775410022831|-7.775410022831||||-7.775410022831|-7.775410022831|-7.775410022831|-7.8079833943168|-7.8079833943168|-7.8079833943168|-7.9444258432167|-8.0584887275452|-8.0584887275452|-8.0584887275452|-8.0584887275452|-8.8160986115926|7.2844877900946|7.2844877900946|7.2844877900946|7.2844877900946|7.2844877900946|||7.2427639632609|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|6.9886113516705|6.9886113516705|6.8312348648593|6.6497051500264|6.6296725033592|6.5979694789064|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.0595684089379|5.8922981198315|5.6608864660268|-7.1071289915872|-7.1071289915872|-7.1071289915872|-7.1071289915872|||||||-7.1071289915872|-7.1071289915872|-7.1071289915872|-7.5573655652815|-8.0148505422598|-8.1553895973636|-8.500988459529|-8.8572094439815|-9.2903376284902|-9.2903376284902|-9.2903376284902|-9.2903376284902|-9.4053753949607|-9.6987500563159|-10.202654425364|-10.202654425364|-10.681282908896|-10.889758541826|-10.969006718984|-10.969006718984|-10.969006718984|-10.969006718984|-10.969006718984|-11.059451674743|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061||-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.448836604913|-11.643152228285|-12.082391358403|-12.309798678122|-12.309798678122|-12.309798678122|-12.309798678122|-12.309798678122|10.492779633192|10.492779633192|9.5635913851412|-10.991994725283|-10.991994725283|-10.991994725283|-10.991994725283|-11.144801489196|-11.144801489196|-11.144801489196|-11.352556775767|-11.467841120515|-11.670810751563|-11.670810751563|-11.670810751563|-11.670810751563|-11.670810751563|-11.670810751563|-11.670810751563|-11.795345311304|-11.983716705265|-12.269885669441|-12.269885669441|-12.269885669441|-12.282651038403|-12.283501090203|-12.587779192564|10.719389277264|10.719389277264|10.719389277264|10.719389277264|10.719389277264|10.719389277264|10.719389277264|10.305432935075|9.4043697731537|9.0109284377883|9.0109284377883|9.0109284377883|9.0109284377883|9.0109284377883|-10.163298497868|-10.163298497868|-10.24314677945|-10.24314677945|||||||-10.333144143668|-10.333144143668|-10.370159735776|-10.748511436357|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|9.7218165589824|-10.860349501914|-10.860349501914|-11.075944147448|-11.221906103151|-11.221906103151|-11.357538286866|-11.357538286866|-11.462265138296|-11.496438332139|-11.496438332139|-11.671042676037|-11.899491728748|-11.91276782244|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728|-11.986995428728
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||-1.5807077833879|-1.5807077833879|-1.5807077833879|-1.5946753233525|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.6836867410225|-1.7635407931586|-1.8156009191694|-1.8406048044831|-1.8406048044831|-1.8406048044831|-1.8690053009624|-1.8694503863249|-1.935864626085|-1.935864626085|-2.0242940570638||-2.1125489766647|-2.2072766550437|-2.3014184377873|-2.4015761373533||-2.5056400694332|-2.520155645949|-2.5562840452265|-2.6058712657371|-2.6343013242526|-2.6553347326697|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3516651996953|2.3516651996953|2.3218503008267|-2.5669043288656|-2.5669043288656|-2.5669043288656||||-2.5669043288656|-2.5669043288656|-2.5669043288656|-2.5669043288656|-2.5671159543404|-2.5851288545804|-2.6134765135665|-2.6279774843231|-2.6279774843231|-2.6279774843231|-2.6279774843231|2.3795338753105|2.3795338753105|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|||2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3617954996547|2.3617954996547|2.3491302276493|2.3491302276493|2.335144694739|2.3061045522226|2.3061045522226|2.2762272881947|2.2574747588327|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2453487231116|-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.5863852192615|||||||-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.6415392877498|-2.7433768380393|-2.8020853983815|2.5389285478956|2.5389285478956|2.5389285478956|2.5389285478956|-2.7390678756324|-2.7390678756324|-2.7390678756324|-2.7989643936783|-2.8700795003698|-2.8700795003698|-2.9439771648829|-2.9577524128429|-2.9629125435371|-2.9629125435371|-2.9629125435371|-2.9629125435371|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638||-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.994192457445|-3.0324361724407|-3.0516494447251|-3.0516494447251|-3.0796105259281|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.1269605993453|-3.1440871717537|-3.1440871717537|-3.1472865676085|-3.1472865676085|-3.1472865676085|-3.1472865676085|-3.1553184164012|-3.1642426928375|-3.1891585412393|-3.2218428124731|-3.2276031429839|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2583326005634|-3.2583326005634|-3.2764806773593|-3.3149785229817|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3453930477409|-3.4198811297183|-3.4909790097083|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|||||||3.03718228364|3.024486804537|3.024486804537|3.024486804537|3.024486804537|3.024486804537|3.024486804537|3.024486804537|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9674376120608|2.9674376120608|2.9310344760622|-3.2868208505761|-3.2868208505761|-3.315389295541|-3.315389295541|-3.315389295541|-3.315389295541|-3.315389295541|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.021107089117
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.10519890240488|-0.11072100383438|-0.11435666950652|-0.11600740885413|-0.12100822973225|-0.1211459641652|-0.1211459641652|-0.12455106788727|-0.12894563502573|-0.13482848114993|-0.14069831048145|-0.14722034472773||-0.15368927174751|-0.16009919073784|-0.16711021326874|-0.17401134926846||-0.18179039114902|-0.18313793913733|-0.18313793913733|-0.18313793913733|-0.18313793913733|-0.18313793913733|-0.18415327040367|-0.18417030289231|0.17224788270201|0.17224788270201|0.17224788270201|0.17224788270201|0.17224788270201|0.17224788270201|0.17224788270201|0.17049765395683|-0.18242368124899|-0.18242368124899|-0.18242368124899|-0.18242368124899||||-0.18242368124899|-0.18242368124899|-0.18242368124899|-0.18242368124899|-0.18374852695924|-0.18517719698372|-0.18517719698372|-0.18603022277822|-0.18603358285813|-0.18626986005164|-0.18626986005164|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|||0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17586087909441|0.17306764288192|0.17163071382317|0.17064524578025|0.16993915771963|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16795462976939|0.16772736372822|0.16602760151425|0.16602760151425|0.1649195532048|0.16387050156632|0.16387050156632|0.16387050156632|0.16387050156632|0.16387050156632|||||||0.16387050156632|0.16387050156632|0.16387050156632|0.16387050156632|0.16387050156632|0.163114932838|0.163114932838|0.163114932838|0.163114932838|0.16262770103407|0.16262041558015|-0.17827478066462|-0.17827478066462|-0.17827478066462|-0.17827478066462|-0.17827478066462|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602||-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.18133256411061|-0.18359173972856|-0.18489720834198|-0.18489720834198|-0.18527467894225|-0.18702741930517|-0.18768816830238|-0.18768816830238|-0.18862266001242|-0.18862266001242|-0.18862266001242|-0.18862266001242|-0.18862266001242|-0.19113628794902|-0.19376253673493|-0.19606948438683|-0.19668832193259|-0.19682035176228|-0.19768928105379|-0.19971031905043|-0.20136531389365|-0.20136531389365|-0.20136531389365|-0.20357257317183|-0.20402507942779|-0.20425317883324|-0.20425317883324|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.2057215885256|-0.2057215885256|-0.2057215885256|-0.2057215885256|-0.2057215885256|-0.20702399240979|-0.21080443844804|-0.21194937560966|-0.21433263392371|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21773322666369|||||||-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.22092581534477|-0.22119534423055|-0.22202511073633|-0.22202511073633|-0.2233612332243|-0.22497474977413|-0.22497474977413|-0.22497474977413|-0.22497474977413|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.23002670020994|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21229457607155
07600|101136|/equities/jishi-media|SHANGHAICOMP||-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1597221586336|-1.1597221586336|-1.1846912771716|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356||-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.2470389544093|-1.370598819424|-1.4084431358723|-1.4282702084546|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4566276324256|-1.4566276324256|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404||||-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4835342615127|-1.4915490197709|-1.4915490197709|-1.4915490197709|-1.563943384706|-1.6066036937623|-1.6256707904503|-1.6318564412511|-1.6498404871001|-1.6692672052399|||-1.7108524881487|-1.7191528248531|-1.7191528248531|-1.7191528248531|-1.7318364831852|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7395045286334|||||||-1.7395045286334|-1.7395045286334|-1.7395045286334|-1.7972273104629|-1.8079965981977|-1.8079965981977|-1.826922673369|-1.826922673369|-1.826922673369|-1.826922673369|-1.826922673369|-1.826922673369|-1.826922673369|-1.8543585808018|-1.9059539670126|-1.9071710898232|-1.9490789653804|-1.9723100200788|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312||-2.0068769855312|-2.0068769855312|-2.0081966765514|-2.0435519160817|-2.0900576249306|-2.181730715825|-2.2513674413648|-2.292074922664|-2.347305447904|-2.3631173052697|-2.3850829574685|-2.3850829574685|-2.4034949493153|-2.4034949493153|-2.4034949493153|-2.4283276478166|-2.4393550897962|-2.4393550897962|-2.4776344778271|-2.4776344778271|-2.4776344778271|-2.4776344778271|2.1057209422762|2.1057209422762|2.1057209422762|2.0952455523472|1.9830505321269|1.9145007210578|1.8555563509029|1.8333959512757|1.8292516571833|1.8292516571833|1.8292516571833|1.8292516571833|1.8292516571833|1.8292516571833|1.8292516571833|1.8292516571833|1.7991484294464|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.9275007824698|-1.930597686037|-1.930597686037|-1.930597686037|-1.957330769151|-1.9725897376731|-2.0017663577083|-2.0056811413415|-2.0056811413415|-2.0056811413415|-2.0056811413415|||||||-2.0168679380029|-2.0304088221225|-2.0393431436389|-2.0520479426747|-2.0597505390357|-2.0597505390357|-2.0708340008734|-2.0713998868729|-2.0713998868729|-2.0781480459845|-2.0781480459845|-2.0896089505791|-2.1131123848412|-2.1131123848412|-2.1131123848412|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9094240599562|1.9061407976299|1.9061407976299|1.890712002135|1.8813110982644|1.8813110982644|1.8559012319498|1.8319768201486
07601|101090|/equities/joeone|SHANGHAICOMP||-8.8440586918301|-8.8440586918301|-8.8440586918301|-8.8440586918301|-9.0806209636735|-9.1218011724736|-9.211445793817|-9.3136563990472|-9.3136563990472|-9.3136563990472|-9.3229513934319|-9.4077178850674|-9.4077178850674|-9.4077178850674|-9.4941315534936|-9.5929232574421|-9.7276930253724|-9.889103086019|-9.9317814058998|-9.9947567192425|-10.087508171544|-10.205564306561|-10.206018061764|-10.206018061764||-10.206018061764|-10.206018061764|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.7093211940516|9.5736902876683|9.3907734142828|9.3907734142828|9.3907734142828|9.3907734142828|9.3907734142828|9.3791928541978||||-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|||-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.469092169261|-10.649660052226|-10.649660052226|-10.649660052226|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|||||||-10.73036301654|-10.73036301654|-10.84612679238|-10.84612679238|-11.7540298011|-12.339202740068|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|9.4264724356673|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414||-10.63036292414|-10.63036292414|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.7461130691813|9.7140143263391|9.5605711261488|9.5423015267824|9.4790757447082|9.4790757447082|9.3373063702934|9.2693714173778|9.2693714173778|9.2693714173778|9.2693714173778|9.2518167711756|9.2518167711756|9.2198972262303|9.2198972262303|9.1643587230055|9.1643587230055|9.1643587230055|9.1059547660978|-10.126668218954|-10.126668218954|-10.126668218954|-10.126668218954|-10.263520351365|-10.321134054346|-10.337474134456|-10.337474134456|-10.337474134456|-10.356638408249|-10.420709213223|-10.475232054355|-10.521781793805|-10.521781793805|||||||-10.521781793805|-10.521781793805|-10.5705428328|-10.5705428328|-10.5705428328|-10.5705428328|-10.690603384914|-10.803271077046|-10.803271077046|-10.803271077046|-10.803271077046|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.829899817324|-10.96099920363|-11.033332825709|-11.220369393084|-11.283703748126|-11.283703748126|-11.283703748126|-11.283703748126|-11.283703748126|-11.283703748126|-11.283703748126|-11.283703748126|-11.34356015671|-11.390066819597|-11.606740851323|-11.712489811491|-11.72895795889|-11.72895795889|-11.72895795889|-11.72895795889|-11.72895795889
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||-11.566166923317|-11.566166923317|-11.566166923317|-11.566166923317|-11.778519628084|-11.805576851673|-11.831197158835|-12.059107454112|-12.231737475693|-12.231737475693|-12.355263450741|-12.497515390316|-12.634595630154|-12.634595630154|-12.634595630154|-12.841216773441|-12.928574635641|-13.026749586679|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199||12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.24419124199|12.220768584952|12.09193665273|12.09193665273|11.972151933854|11.90905823834|11.729509090132|11.580009644503||||11.267788932582|11.165876386188|11.10478543355|11.10478543355|10.971428596465|10.957874647737|10.957874647737|10.931881829986|10.931881829986|10.920656842079|10.920656842079|10.827952034038|-11.678022675217|-11.678022675217|-11.678022675217|-11.678022675217|-11.678022675217|||-11.678022675217|-11.678022675217|-11.678022675217|-11.678022675217|-11.802803044519|-11.917002789401|-11.937781033939|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.004994777964|10.937030314573|10.937030314573|10.735033405233|10.641148660369|10.580706575813|10.580706575813|10.580706575813|10.580706575813|10.580706575813|||||||10.580706575813|10.388008857978|-11.598811385805|-11.598811385805|-11.743123528885|-11.835137417501|-11.984041322807|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.309736430671|-12.445785849215|-12.445785849215|-12.878536265221|-12.878536265221|-12.878536265221|-12.878536265221|-12.878536265221|-12.888373791207|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921||12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|11.862024238674|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.595280128706|11.551148304218|11.551148304218|11.448497702539|11.289750060255|11.289750060255|11.278912301634|11.278912301634|11.278912301634|11.278912301634|11.278912301634|11.278912301634|11.259347169239|11.165941733606|11.116046078213|11.068939826233|10.926044567142|-11.904210237685|-11.904210237685|-11.904210237685|-11.904210237685|-12.304677437879|-12.466308539816|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|||||||11.784054106432|11.641726725585|11.592474347228|11.487193617417|11.356713317322|11.356713317322|11.356713317322|11.324126003503|11.254584098656|-12.020305598309|-12.020305598309|-12.020305598309|-12.020305598309|-12.020305598309|-12.020305598309|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.17722946472|-12.327056297513|-12.327056297513|-12.327056297513|-12.327056297513|-12.327056297513|-12.460062487094|-12.499514084358|-12.526252252696|-12.526252252696|-13.032502473325|12.058973959339|12.058973959339|12.058973959339|12.058973959339|12.058973959339|12.058973959339
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.587449974588|-14.587449974588|-14.587449974588|-14.703032015515|-14.703032015515|-14.703032015515|-14.998368738705|-15.180443979659|-15.180443979659|-15.180443979659|-15.481604498138|-15.598449673376|-15.862901334068|-15.862901334068|-16.139311927226|-16.139311927226|-16.139311927226|-16.139311927226|-16.139311927226|-16.139311927226||-16.203680084443|-16.441867190706|-16.737074249439|-16.767860643789|-16.781511881533|-17.229150492692|-17.229150492692|-17.726277994606|-17.843985821845|-17.843985821845|-18.385540514126|-18.756710826175|-19.149122779917|-19.330011528804|-19.330011528804|-19.330011528804|-19.50723422244|-19.604704996776|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193||||-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|||-20.637325740507|-20.637325740507|-20.637325740507|-20.637325740507|-20.933138927542|-21.178752068044|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|17.690525463614|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.624491251364|15.624491251364|15.624491251364|15.350545500003|15.26060644596|-17.966605738322|-17.966605738322|-17.966605738322|-17.966605738322|-17.966605738322|||||||-17.966605738322|-17.966605738322|-17.966605738322|-17.966605738322|-18.867895103737|-19.348217621164|-19.761352581797|-20.390948025185|-21.119942364646|-21.52438087988|-21.611210499871|-21.611210499871|-21.880789291713|-22.344766312014|-23.016810735521|-23.016810735521|-23.527012754875|-23.773347246865|-23.977029093014|-23.977029093014|-23.977029093014|-23.977029093014|-24.063920930477|-24.290467848879|-24.980165252893|-24.980165252893|-24.980165252893|-24.980165252893||-24.980165252893|-24.980165252893|-24.980165252893|-25.354061294038|-25.354061294038|-25.354061294038|-25.354061294038|-25.459521394255|-25.459521394255|-25.887801070216|-26.002491048337|-26.002491048337|-26.002491048337|-26.204680340969|-26.204680340969|-26.345199789695|-26.769667958874|-26.873519420246|-27.444465636788|-28.545517815018|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.440645037673|25.077165188315|25.077165188315|25.077165188315|25.077165188315|25.077165188315|24.532961277965|23.710512378484|22.675447214128|22.675447214128|22.565496696898|22.47888614278|21.757095777778|-26.324696926683|-26.324696926683|23.118076700256|23.118076700256|23.118076700256|23.118076700256|23.118076700256|23.118076700256|23.118076700256|23.061392235518|23.061392235518|22.887657615609|-25.231029512997|-25.231029512997|-25.231029512997|||||||-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.231029512997|-25.369407078814|-25.369407078814|-25.369407078814|-25.369407078814|-25.669340130567|-26.058711790244|-26.379960081268|-26.379960081268|-26.379960081268|-26.744400683696|-27.152891097895|-27.152891097895|-27.152891097895|-27.152891097895|-27.152891097895|-27.152891097895|-27.507655605598|-28.040174467612|-28.535748463261|-28.698610285242|-29.181233489204|-29.350258389765|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008|-29.49918660008
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||-5.1803857768773|-5.1917727451264|-5.1917727451264|-5.2847476249204|-5.3708611915449|-5.3708611915449|-5.3708611915449|-5.4698457132821|-5.4896579919044|-5.4896579919044|-5.4896579919044|-5.5696200196151|-5.6262443136511|-5.6291604120795|-5.6735115933489|-5.7650127861314|-5.8655699859518|-5.9389665270799|-5.9816294406248|-6.0634773279112|-6.1560857058544|-6.2789840964232|-6.3855381307508|-6.4867089123091||-6.6313433747116|-7.9890309258531|-7.9890309258531|-7.9890309258531|-7.9890309258531|-8.0955898943025|-8.1478778192818|-8.160419948611|-8.2335051081108|-8.2335051081108|-8.2335051081108|-8.3727834248463|-8.5453148179495|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882||||7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8529957983882|7.8249950645136|7.8205499381674|7.8004319661503|7.8004319661503|7.5760356048351|7.5734189098654|7.5734189098654|7.5734189098654|7.5734189098654|7.5734189098654|||7.5671322153208|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.5075846738185|7.4545387765396|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|7.3892449059739|||||||7.3892449059739|6.8602719482067|6.602601676485|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.2842704362439|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455|-7.4033046984455||-7.4033046984455|-7.5392271968811|-7.555252602044|-7.5616701767073|-7.5616701767073|-7.5763002154149|-7.627555661391|-7.7284638265901|-7.7284638265901|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7384594777355|-7.7717114500196|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|7.2877244861858|||||||7.2877244861858|7.2046135964148|7.1586979298848|7.1342667903125|7.0688470917547|7.0688470917547|7.0688470917547|7.0688470917547|6.9733212344739|6.8989281249149|6.8481915232703|6.8481915232703|6.7944191823585|6.7434015947562|6.6716359520309|6.6716359520309|6.6716359520309|6.6716359520309|6.6251074839838|6.6251074839838|6.6251074839838|6.4497221895068|6.2772140910116|-7.1376586832931|-7.1376586832931|-7.1376586832931|-7.1376586832931|-7.1376586832931|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.3094211048275|-7.4398330258429|-7.4777819544704|-7.4777819544704
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||-21.971483743216|-21.971483743216|-22.379981398611|-23.541646507083|-23.551829367543|-23.622587766542|-24.397320312807|-24.892578171965|-24.939788122821|-24.939788122821|-25.389208762566|-25.551739866253|-25.551739866253|-26.026376811129|-26.505419615752|-26.999354976026|-27.353171712389|-27.676301512708|-28.314879435067|-28.314879435067|-28.332726876608|-28.332726876608|-28.332726876608|-28.332726876608||-28.332726876608|-28.332726876608|-28.332726876608|-28.332726876608|-28.332726876608|-28.663585893171|-28.775095029956|-29.070106343302|-29.171963066439|-29.171963066439|-29.171963066439|-29.690514505549|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819||||26.976234826242|26.590969708716|26.590969708716|26.403855274292|26.060950860019|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|||25.40498287644|25.192201640496|25.15189194932|23.078768785953|22.916992645567|22.916992645567|22.916992645567|22.916992645567|22.916992645567|22.916992645567|22.733880022174|22.730490406415|22.730490406415|22.730490406415|22.730490406415|22.730490406415|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|21.954689400146|21.954689400146|21.891900230276|21.891900230276|21.656555997914|21.381729085783|20.919699094405|-24.733447602573|-24.733447602573|||||||-24.733447602573|-24.733447602573|-24.733447602573|-24.733447602573|-25.08962788207|-25.08962788207|-25.806807884713|-25.940342356916|-26.945380239747|-27.10375608897|-27.251207726807|-27.251207726807|-27.251207726807|-28.109674976502|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846||25.028721027571|24.513578605871|-27.672441946765|-27.672441946765|-27.672441946765|-27.672441946765|-27.822158269639|-28.599064858485|-28.610628057109|-28.852919605691|-29.578800019643|-30.046443525311|-30.620492475294|-30.948882015836|-31.129312630375|-31.779236391606|-32.108595507479|-32.539550720692|-33.041167933676|-33.865741737389|-34.124712952534|-34.296348793153|-34.320945138009|-34.615492470034|-34.644991590986|-34.979436559157|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.128615495343|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|||||||32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.192188715781|31.102986309093|-34.802629239963|-34.802629239963|-34.802629239963|-34.802629239963|-34.802629239963|-35.030699791298|-35.301889063899|-35.409879077346|-35.594311357506|-35.625734614421|-35.625734614421|-35.625734614421|-35.845259877365|-36.335843850419|-37.215382895255|-37.719606628859|-37.719606628859|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-15.792348059884|-15.792348059884|-15.792348059884|-15.792348059884|-15.978163887914|-16.184071516391|-16.635079409674|-16.763256772331|-16.763256772331|-16.763256772331|-16.880596301453|-16.880596301453|-16.880596301453|-16.880596301453|-17.107884563226|-17.377093859534|-17.613437356795|-17.786041778818|-18.381157710039|-18.511841802556|-18.512046421853|-18.637829132972|-18.824789248496|-18.824789248496||-19.04643123524|-19.437702156621|-19.866890564581|-19.878211912204|-20.048568019921|-20.318409347594|-20.450454288125|-20.793837076426|-21.120375533899|19.338578992537|19.338578992537|19.338578992537|19.338578992537|19.338578992537|19.338578992537|19.196509692722|19.196509692722|19.196509692722|19.196509692722|19.196509692722|19.196509692722|19.196509692722|19.196509692722|18.979455574413|18.754395069965||||-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.433205250766|-20.977449129982|-21.296054732979|-21.439519246239|-21.439519246239|-21.439519246239|-21.439519246239|||-21.439519246239|-21.439519246239|-21.439519246239|-21.439519246239|-21.506133008686|-21.701646399458|-21.701646399458|-22.135163386618|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.175600508256|19.077333427583|18.809795834295|18.809795834295|18.164772220974|-21.892529334442|-21.892529334442|||||||-21.892529334442|-21.892529334442|-21.892529334442|-21.892529334442|-22.533921601393|-22.889356588895|-23.257618983118|-23.780687737827|-24.434582156143|-24.434582156143|-24.434582156143|-24.434582156143|-24.467313574643|-25.263126054175|-25.778921734118|-25.778921734118|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.638621885548|-27.159024961535|-27.365103198438|-27.365103198438|-27.365103198438||-27.365103198438|-27.365103198438|-27.365103198438|-27.445114190213|-27.917349558|-27.928165149826|-28.018517494354|-28.445019404263|-28.74057681491|-29.165085553351|-29.700095334785|-29.90399515975|-30.248882747894|-30.692262727544|-30.692262727544|-31.21695855649|-31.479398446963|-31.887108915035|-32.200121580433|-32.70846778692|-33.377741726915|-33.557644960664|-33.557644960664|-33.873493959929|-33.94610490007|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.991178308011|31.81759526275|31.81759526275|31.81759526275|31.324549537483|31.239302880724|-34.869316042447|-34.869316042447|-35.381068569377|-35.381068569377|-35.706744571478|-36.334714885056|-36.688015614947|-37.261129444397|-37.930699102918|-39.137441150392|34.817726353173|34.817726353173|34.817726353173|34.817726353173|34.817726353173|||||||34.817726353173|33.929697490803|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.375586570319|-37.587876705127|-38.153194219753|-38.401167201021|-38.401167201021|-38.559628273622|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|35.863413064032|34.904347543748
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||10.514766822765|10.298630169708|-11.445570229675|-11.445570229675|-11.445570229675|-11.445570229675|-11.733411946988|-11.903790596564|-11.992642789515|-11.992642789515|-11.995159049201|-12.110375904972|-12.110375904972|-12.110375904972|-12.2259728378|-12.405525466462|-12.551139059619|-12.817376974507|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632||11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768||||-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|||-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.979802897449|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|||||||11.839611236487|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.496201328568|-12.732167313614|-12.732167313614|-12.732167313614|-12.732167313614|-12.732167313614|-12.732167313614|-12.812968128328|-12.812968128328|-12.812968128328|-12.812968128328||-12.812968128328|-12.812968128328|-12.812968128328|-12.929408834383|-13.076565899237|-13.170083590637|-13.170083590637|-13.170083590637|-13.263425743459|-13.343806809715|-13.624785284788|-13.853094529874|-13.914533019566|-13.914533019566|-13.914533019566|-13.950806346972|-13.950806346972|-13.950806346972|-13.973673572628|-14.262970595987|-14.386078628601|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|13.258419373064|12.785466196834|-13.954029423221|-13.954029423221|-13.954029423221|-13.954029423221|-13.975587957683|-14.177875220315|-14.288749892995|-14.538610890491|-14.670445233931|-14.670445233931|-14.974383864524|-15.237093114987|-15.340659671509|-15.357851023394|-15.357851023394|||||||-15.550390184939|-15.778211422563|-15.833945639131|-15.833945639131|-15.833945639131|-15.833945639131|-15.833945639131|-15.833945639131|-15.833945639131|-16.161050883926|-16.40783415017|-16.555926642788|-16.709672874073|-16.709672874073|-16.709672874073|-16.997414635133|-17.06434954373|-17.25816624659|-17.451071659638|-17.451071659638|-17.451071659638|-17.537301346012|-17.562985472811|-17.562985472811|-17.562985472811|-17.619674253038|-17.619674253038|-17.818526055605|-17.971695769927|-18.227117444863|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.708461156941|16.385388542214
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||5.327728833964|5.327728833964|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|-5.89785641273|-5.89785641273|-5.9212401070075|-5.9212401070075|-5.9212401070075|-5.9212401070075||-5.9212401070075|-5.9212401070075|-6.0769335073317|-6.17659259307|-6.3175688138171|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.5657888602821|5.5608764436077|5.5343073502989|5.4003412873449||||-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.808528513919|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|||5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9647949593773|5.8869944035467|5.7872156765126|5.7457953455341|5.699772702576|5.6853029053756|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.4987975728083|5.168108371846|4.9106759009009|4.8146400647302|-6.3156877362904|-6.3156877362904|||||||-6.3156877362904|-6.3156877362904|-6.727431094666|-7.3104788859903|-7.6755320849484|-7.8833689228766|-8.2654096833062|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.9172921224885|-9.1686582614374|-9.2290648673852|-9.5578500137152|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144||8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5380827551172|8.5380827551172|8.5380827551172|8.5380827551172|8.5380827551172|8.5380827551172|8.3712030654799|8.2702259228904|8.1091396197433|7.9673777536943|7.7781970187905|7.754108235227|7.6957764474564|7.6957764474564|7.6957764474564|7.6957764474564|7.6957764474564|7.5386406942665|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.6431270743647|-8.8723636628565|-9.0631816653606|-9.1534998741844|-9.1534998741844|-9.1534998741844|-9.1534998741844|-9.1534998741844|-9.465000029747|-9.6066665873972|-10.334074045337|||||||-10.929721227296|-10.929721227296|9.8173813871299|9.8173813871299|9.6846089466898|9.6846089466898|9.6846089466898|9.6846089466898|9.6035414387996|9.6035414387996|9.6035414387996|9.6035414387996|9.6035414387996|9.6035414387996|9.6035414387996|9.5067122965184|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3672916252099|9.3536566275265|9.3536566275265|9.3536566275265|9.3536566275265|9.3536566275265|9.3536566275265|9.3536566275265|9.3536566275265|9.3507293614973|9.2752408612036
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||-3.9103937101315|-3.9103937101315|-3.9103937101315|-3.9103937101315|-3.9187708510239|-3.9464120482161|-3.9570777132831|-3.9570777132831|-3.9570777132831|-3.9570777132831|-3.9570777132831|-3.9795307930666|-3.9797885489831|-3.9797885489831|-3.9797885489831|-4.0469872369115|-4.0599858378641|-4.1005398140209|-4.1350442420396|-4.1569683050119|-4.1569683050119|-4.1888535922328|-4.2659484352844|-4.2866093810153||-4.331232752596|-4.3552584142538|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1203727221036|4.0637472443607|4.0275891833867|4.0275891833867|3.9723213837506||||3.9498018606903|3.8831129189335|3.8340145080181|3.7729699687302|3.7729699687302|3.7729699687302|3.7729699687302|3.7729699687302|3.7221888785163|3.7114060504691|3.7114060504691|3.6871177072278|3.6779086319331|3.6515652303037|-3.8468771760072|-3.8468771760072|-3.8468771760072|||-3.8468771760072|-3.8468771760072|-3.8468771760072|-3.8468771760072|-3.8468771760072|-3.8587523504988|3.6545655770332|3.6545655770332|3.6545655770332|3.6545655770332|3.6545655770332|3.6545655770332|3.6447480311725|3.6447480311725|3.6447480311725|3.6447480311725|3.6447480311725|3.6236089987594|3.6228989410221|3.5882211314108|3.5683627431161|3.5683627431161|3.5683627431161|3.5683627431161|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|||||||3.5378022915702|3.4136943794924|3.4136943794924|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7502433149711|-3.77036221291|-3.77036221291|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888||-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8850065029316|-3.88939077038|-3.88939077038|-3.899878638524|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.945834300985|-3.9760300162276|-3.9760300162276|-4.0139260001192|-4.0139260001192|-4.0176954873414|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0284737244928|-4.0738597065965|-4.1009552115379|-4.1427281028891|-4.1758088940674|-4.1871730951406|-4.1871730951406|-4.1871730951406|-4.1871730951406|-4.2190812327175|-4.2317567906676|||||||-4.2525076161819|-4.2650082653317|-4.2850093119181|-4.3255656817265|-4.3356286793624|-4.3479206859707|-4.3804675009117|-4.3921821149614|-4.3921821149614|-4.4152024887697|-4.4157807719593|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.4408047616288|-4.5070051815559|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2532696231204|4.2164673600283|4.2164673600283|4.2164673600283|4.1755196290642|4.1311327569385
07610|101020|/equities/kailuan|SHANGHAICOMP||-7.1638075596959|-7.1786751224896|-7.2579723148767|-7.3088580269751|-7.3509533823792|-7.4355035822992|-7.5051139082592|-7.5051139082592|-7.5051139082592|-7.5051139082592|-7.5051139082592|-7.541237694917|-7.5841529710402|-7.5918363579236|-7.6059292696275|-7.7510326595613|-7.8617027834068|-7.9563364535581|-7.9920402665945|-8.1817114772634|-8.2724571958996|-8.432910141118|-8.432910141118|-8.4676778148364||-8.5118642726155|-8.524849379351|-8.5924643313561|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845||||7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.8090034397956|7.8090034397956|7.7377811971104|7.6697568962746|7.5208417121761|7.3781567882821|7.2496188030558|-8.02372165001|||-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.1124688549899|-8.1243439569472|-8.1243439569472|-8.1340865474013|-8.1340865474013|-8.1340865474013|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3732120564683|7.2880136228384|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.1410024771039|7.0885949929665|7.0885949929665|7.0885949929665|||||||-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.9830675138085|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.3978820422613|7.3318552420759|7.3318552420759||7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.2931725897418|7.2790804878458|7.1812007974237|7.0693017292252|7.0693017292252|7.0693017292252|7.0693017292252|7.0693017292252|7.0693017292252|7.0203352027724|6.9714016803486|6.9714016803486|6.8471131996295|6.81512561948|6.6506950712965|6.5518834167903|6.4687591453598|6.4391769457973|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|||||||6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.3205287584894|6.3205287584894|6.2283655415236|6.1788462780948|6.1788462780948|6.1342733858951|6.0719707275903|6.0327450727397|6.004129462646|6.004129462646|5.9662550877715|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.4234897500776|-6.4856045695615|-6.4856045695615|-6.509005172658|-6.5400057982604|-6.5400063142953|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.192243186466|6.1769370677649|6.0921523441406
07611|101204|/equities/kama-b|SHANGHAICOMP|||||||||||||||||||||||||-0.054388145283607||-0.05737571803315|-0.060250796516549|-0.064056441756103|-0.069507157854474|-0.075785730091773|-0.082206366026891|-0.089451518532849|-0.096835018724437|-0.1050389094819|-0.11854323564517|-0.12432581524107|-0.13019535072483|-0.13130749940288|-0.13130749940288|-0.13130749940288|-0.13130749940288|-0.14211944771489|-0.15368827496061|-0.17415364157369|-0.17844848496174|-0.18099831306775|-0.18183145135464|-0.18581272479364|-0.20862525167806|-0.21569040178613||||-0.21569040178613|-0.21569040178613|-0.21569040178613|-0.21569040178613|-0.21584743844736|-0.21584743844736|-0.21584743844736|-0.21584743844736|-0.23227493616462|-0.25652770204147|-0.2716418888591|-0.29265765806285|-0.30118846973332|-0.30118846973332|-0.3048760783954|0.28670968715397|0.28670968715397|||0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|||||||0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28451076154408|-0.30965337630043|-0.30965337630043|-0.30989263814831|-0.31192919185308|-0.31192919185308|-0.3128102159119|-0.31584467883644|-0.3179940829204|-0.3181902295923|-0.3181902295923|-0.31915582457911|-0.31933978906087|-0.32237753228802|-0.32408614574161|-0.3257573457187|-0.3257573457187|-0.3257573457187||-0.3257573457187|-0.3257573457187|-0.3257573457187|-0.32645260312222|-0.33005844628438|-0.33084376236815|-0.33084376236815|-0.33085358187847|-0.33085358187847|-0.33085358187847|-0.33344842874665|-0.33605380614222|-0.33678201955359|-0.33737287381304|-0.33737287381304|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.33847332864383|-0.34863703912474|-0.35098558737147|-0.36292842608148|-0.36875380886322|-0.38278200408625|0.33380998633713|0.33380998633713|0.33380998633713|0.33380998633713|0.33380998633713|||||||0.33380998633713|0.32662220092185|-0.37232356909755|-0.37232356909755|-0.37232356909755|-0.37232356909755|-0.37232356909755|-0.37678832740258|-0.37678832740258|-0.38182038764899|-0.38374486014518|-0.38510541502273|-0.3888948861497|-0.39082765454908|-0.39336405390787|-0.39997331305237|-0.39997331305237|-0.39997331305237|-0.39997331305237|-0.39997331305237|-0.40902589872911|-0.41104365836631|-0.41104365836631|-0.41104365836631|-0.41104365836631|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692|0.38143239349692
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||-1.7697456699531|-1.7697456699531|-1.7697456699531|-1.7991618229196|-1.8468465422309|-1.9587183831706|1.7531872209485|1.7531872209485|1.5502079522803|1.2529728008144|-1.4806613855574|-1.4806613855574|-1.4806613855574|-1.4806613855574|-1.5129571483106|-1.5543967734411|-1.5882186504022|-1.5974651808889|-1.6138502089349|-1.6537225012611|-1.7224694230635|-1.7414686502549|-1.7414686502549|-1.7414686502549||-1.7414686502549|-1.7414686502549|-1.7744095592071|-1.8321217197367|-1.8890240808536|-1.9333600887777|-1.9854001280468|-1.9908025768561|-1.9908025768561|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704||||-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0220212004298|-2.0489866282379|-2.0489866282379|-2.0489866282379|-2.2172073353038|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|||1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9329678542112|1.9127420459295|1.869713270455|1.8180148466753|1.7844609004841|1.7699565470865|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7507696057204|1.7507696057204|1.7430773868432|-2.0798809061787|-2.0798809061787|-2.0798809061787|-2.0798809061787|-2.0798809061787|-2.0798809061787|||||||-2.0798809061787|-2.0798809061787|-2.1065343762262|-2.2628159020591|-2.391462131148|-2.4655133836859|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.636044144345|-2.6780175114275|-2.6780175114275|-2.7550194025703|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984||2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5529154123797|2.5529154123797|2.5482393306642|2.5430436843136|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6976237517281|-2.7345819320594|-2.7412021652764|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|||||||-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7976268994049|-2.8108805086902|-2.8108805086902|-2.8108805086902|-2.8108805086902|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8466853544894|-2.8602059467836|-2.8807843773678|-2.8907438310217|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7025028198091|2.6844475897515|2.649386237326
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||-65.045003651282|-65.787995736481|-65.787995736481|-65.787995736481|-65.787995736481|-65.787995736481|-67.003330037198|-67.239812424008|-68.826459834117|-69.584952192327|-71.019392469216|-71.967399217819|-71.967399217819|-73.120443982255|-73.971604526453|-74.099206651205|-74.099206651205|-74.798267212598|-74.798267212598|-74.798267212598|-74.798267212598|-75.058074782389|-75.196450154597|-75.196450154597||-75.366608214174|-75.807342290651|-76.29042254207|-76.29042254207|-76.29042254207|-76.29042254207|-76.29042254207|-76.946576974099|-77.070404967782|-77.070404967782|-77.283231692311|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.128341098984|67.435934062754|66.505484258638||||64.648318674284|63.114795475224|60.417838085114|60.417838085114|59.967598160571|58.23066733553|56.834627821203|-64.861704073822|-64.861704073822|-64.861704073822|-65.462159400008|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|||58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.1296587215|57.320172864654|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|54.483898823049|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|||||||53.801857581362|48.606509118858|-59.678880590491|-59.678880590491|-60.369311114475|-62.063780103108|-62.063780103108|-63.880865611391|-64.346517710505|-64.914461299908|-67.313847406188|-67.486722401973|-67.486722401973|-67.960803380936|-69.144142322739|-69.144142322739|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-71.066270411279|-71.731971277424|-73.054968425111|-73.292184799332|-74.034651828495|-76.360599386631||69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|66.154791075538|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.875794645132|-76.138101838232|-77.129003178412|-77.482350993223|-77.482350993223|-78.296502510781|-78.540558090999|-79.203954316062|-79.918392973426|70.61997815595|70.61997815595|||||||70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714
07614|100657|/equities/keda-indu|SHANGHAICOMP||-8.3952301779126|-8.3952301779126|-8.3952301779126|-8.3952301779126|-8.3952301779126|-8.5652556462127|-8.9708398760511|-8.9862016501234|-8.9862016501234|-8.9862016501234|-8.9862016501234|-8.9862016501234|-8.9862016501234|-8.9862016501234|-9.1057792573291|-9.386976814835|-9.4199744866608|-9.4499713763395|-9.5999682065291|-9.7816309527604|-9.8145897737309|-9.9278776768362|-9.9552812845515|-9.9552812845515||-9.9925348792923|-10.0900381974|-10.152264746429|-10.161961511773|-10.187178669154|-10.241026629731|-10.241026629731|-10.241026629731|-10.241026629731|-10.241026629731|-10.335585264944|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302||||-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.662678953583|-10.840199254812|-10.998585314828|-10.998585314828|-10.998585314828|-11.095650720682|-11.18516710079|-11.268518901272|-11.321913914948|-11.321913914948|-11.321913914948|-11.321913914948|||-11.321913914948|-11.321913914948|-11.321913914948|-11.321913914948|-11.321913914948|-11.331498776283|-11.331498776283|-11.597775947613|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.637697320023|10.509194081673|10.509194081673|10.509194081673|10.509194081673|10.509194081673|10.509194081673|10.344437279388|10.344437279388|10.200592694185|10.200592694185|10.200592694185|10.200592694185|10.200592694185|10.200592694185|10.200592694185|||||||10.200592694185|9.4462142360451|-11.579241471496|-11.579241471496|-11.861379893849|-12.25986611427|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.540251369444|10.540251369444|10.540251369444|10.540251369444|10.540251369444|10.45194622672|10.171606452337|9.9266891556229|9.9266891556229|9.9266891556229|9.703983739304|9.703983739304|9.703983739304||9.6760930521482|9.6425766892911|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.592463752079|-10.615515095711|-10.748905772103|-10.884895397704|-10.957661497904|-10.98295711181|-11.135508152086|-11.211923459231|-11.211923459231|-11.272645499888|-11.272645499888|-11.272645499888|-11.344606163969|-11.38678439775|-11.444760202467|-11.490288812915|-11.563578887294|-11.563578887294|-11.563578887294|-11.627865150582|-11.712072190324|-11.738116878165|-11.738116878165|-11.738116878165|-11.738116878165|-11.922367194421|-11.922367194421|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.886437210433|10.809675274799|||||||10.809675274799|10.70130582486|10.522562404853|10.387292010235|10.31097794983|10.31097794983|10.152753209772|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.681050354865|-10.705611448185|-10.802901670554|-10.931001633647|-11.071668221159|-11.194631074979|-11.219590106622|-11.35366298422|-11.35366298422|-11.35366298422|-11.595181112651|-11.648187096183|-11.648187096183|-11.68331886241|-11.68331886241|-11.68331886241|-11.68331886241|-11.68331886241|-11.68331886241|-11.68331886241|-11.68331886241
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||-10.498199664539|-10.498199664539|-10.498199664539|-10.498199664539|-10.638554797113|-10.646727810899|-10.699697400243|-10.872441451981|-10.958014844909|-10.958014844909|-10.998905207332|-11.002688873856|-11.002688873856|-11.002688873856|-11.064098346066|-11.338825004866|-11.338825004866|-11.543302810695|-11.543302810695|-11.742558731532|-11.76562061784|-11.987356032236|-12.521571230473|-12.521571230473||-12.521571230473|-12.653968095318|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.801508131614|11.79605165355|11.79605165355|11.79605165355|11.79605165355|11.79605165355|11.578815708335|11.578815708335|11.578815708335|11.332017432512|11.296130828131|11.176256210791|10.945284877869||||10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.589213463296|-11.195291029914|-11.195291029914|-11.195291029914|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|||-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|||||||-11.547583184779|-11.547583184779|-11.715093173517|-12.020658905786|-12.807954134192|-13.002170895698|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|11.934580059314|11.934580059314|11.934580059314|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831||11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.492662498384|11.492662498384|11.492662498384|11.492662498384|11.492662498384|11.492662498384|11.428939448338|11.428939448338|11.428939448338|11.412710996184|11.312456550105|11.246092375064|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.243753947591|-12.270838090419|-12.340931226412|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|||||||11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.376569865375|11.061744184659|-12.193745336451|-12.193745336451|-12.193745336451|-12.193745336451|-12.193745336451|-12.557494385946|-13.014438611389|12.123319289365|12.123319289365|12.123319289365|12.123319289365|12.123319289365|11.481465919458|-11.852259627489|-12.01584407081|-12.052604741407|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923
07616|1062257|/equities/kehua-a|SHANGHAICOMP||-12.463239270576|-12.463239270576|-12.463239270576|-12.601512889209|-15.828911586238|-15.828911586238|-16.167679410989|-16.259474183817|-16.259474183817|-16.259474183817|-16.259474183817|-16.259474183817|-16.259474183817|-16.259474183817|-16.42608208314|-16.498483616305|-16.498483616305|-16.498483616305|-16.498483616305|-16.498483616305|-16.498483616305|-16.498483616305|-16.498483616305|-16.498483616305||-16.498483616305|-16.645537754112|-17.083375343806|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.341802556898|15.098115452556|15.055519775951|15.055519775951|15.055519775951|15.055519775951|15.055519775951|15.055519775951|14.825023338093|14.816691792556|14.801880002627|14.725422144609||||14.643802696551|13.59310724266|13.59310724266|13.59310724266|13.59310724266|13.59310724266|13.59310724266|13.59310724266|13.449007903289|-14.999989390433|-14.999989390433|-15.310687908998|13.801400708682|13.801400708682|13.801400708682|13.801400708682|13.801400708682|||13.801400708682|13.801400708682|13.639890087453|13.408210583095|13.388885563346|13.388885563346|13.388885563346|13.388885563346|13.388885563346|13.388885563346|13.332651157879|13.207945739454|12.806605563369|12.362518531259|12.362518531259|12.362518531259|12.042242878207|11.581381181356|11.341457179386|11.341457179386|11.341457179386|11.341457179386|11.341457179386|11.341457179386|11.341457179386|11.341457179386|11.341457179386|-13.683626518082|-13.683626518082|-13.683626518082|-13.683626518082|-13.683626518082|-13.683626518082|||||||-13.683626518082|-13.683626518082|-13.683626518082|-14.315695773045|-15.287439940682|-15.389933557765|-16.026592805933|-16.486167940685|-16.486167940685|-16.486167940685|-16.486167940685|-16.486167940685|-16.486167940685|-16.486167940685|-16.486167940685|-16.486167940685|-16.838520139664|-16.974466741316|-17.021058053063|-17.021058053063|-17.021058053063|-17.021058053063|-17.122286816754|-17.17309652028|-17.345305716459|-17.345305716459|-17.345305716459|-17.345305716459||-17.345305716459|-17.345305716459|-17.345305716459|-17.497561917773|-17.581735860497|-17.845261586143|-17.978623721813|-18.316804565561|-18.355338323527|-18.898709761228|16.261685419634|16.261685419634|16.261685419634|16.261685419634|16.261685419634|16.261685419634|16.261685419634|16.150031843817|16.150031843817|16.150031843817|16.150031843817|16.150031843817|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|16.045320619269|15.374800696554|||||||14.840327895301|14.840327895301|14.840327895301|14.840327895301|14.840327895301|14.840327895301|14.840327895301|14.753224067439|14.753224067439|14.753224067439|14.753224067439|14.753224067439|14.753224067439|14.753224067439|14.753224067439|14.753224067439|14.564004095961|14.564004095961|14.564004095961||||||14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961|14.564004095961
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||-24.554378089356|-24.554378089356|-24.554378089356|-24.554378089356|-24.554378089356|-24.837086422628|-25.517515056156|-25.517515056156|-25.779894084134|-25.779894084134|-25.992814501639|-25.992814501639|-25.992814501639|-25.992814501639|-26.432571791405|-26.850078581433|-27.801754844035|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384||-28.515829805347|-28.872033494284|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-29.38240174593|-30.243780234804|-30.426271383838|-30.426271383838|-30.77187862229|-30.77187862229|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834||||-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-31.504419567526|-32.356576127411|27.892512271972|27.892512271972|27.892512271972|27.892512271972|||27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|26.663903817172|26.400682789596|26.400682789596|25.990758850081|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|23.167166213636|21.858517519241|21.546685712873|19.757984816298|-26.256093660068|||||||-26.256093660068|-26.256093660068|-26.256093660068|-26.282882442155|-27.815424325377|-28.289916438427|-29.050463485019|-30.15662564094|-30.516250173859|-31.345638072775|-31.345638072775|-31.345638072775|-31.667375445682|-32.381528086483|-32.832565996161|-32.832565996161|-33.051740351773|-33.509555594245|-33.509555594245|-34.746173293634|-35.29685847764|-36.412620835887|-36.885271279148|-36.885271279148|31.899855591478|31.899855591478|31.899855591478|31.899855591478||31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.870564633463|31.870564633463|31.730627463763|31.206250533467|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.317513930855|29.317513930855|28.624645595268|28.624645595268|28.210303176719|28.210303176719|27.588670904193|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.697559825584|-31.955623194029|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|||||||27.15960765501|27.15960765501|27.15960765501|27.15960765501|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.441246246931|26.441246246931|26.441246246931|25.84916085627|25.375180767933|24.729645145116|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.977214841189|-30.977214841189|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.811795363729|-32.299216731726
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||19.430950211006|-21.821673999656|-21.821673999656|-21.821673999656|-22.115748231531|-22.285277067424|-22.609196118515|-22.866329012095|-23.507587125764|-23.620096713156|-23.81899529679|-24.097772717292|-24.319747739164|-24.486942614811|-24.633824707952|-24.997582305235|-25.308425228643|-25.901028307331|-26.793244524812|-26.793244524812|-27.066937309742|-27.556597663561|-27.830663629814|-28.111848668306||-28.242609690791|-28.49845515265|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|25.860735835506|25.58914972883|25.398271285231|25.398271285231|25.195300855829|25.029222689949||||24.148581092978|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.367156175628|22.71350770952|22.585563299409|22.510070930313|22.303967725779|22.246935293441|22.246935293441|22.200538378886|22.200538378886|||21.943930447026|21.516033927516|21.443927120186|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|20.825791254934|20.313657115231|19.752396820132|19.382663141957|19.161292273989|19.145465598095|19.145465598095|19.145465598095|19.145465598095|19.145465598095|19.145465598095|18.80041231931|18.80041231931|18.80041231931|18.733790872502|17.723656864087|17.695733584182|17.695733584182|17.695733584182|17.695733584182|||||||17.695733584182|15.990815521629|-19.526276368968|-19.526276368968|-20.436418395431|-20.796576770579|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.535617480059|-22.099575079569|-22.131750359677|-22.505433547819|-22.505433547819|-22.654925757342|-22.824137148315|-22.824137148315|-22.824137148315|-22.824137148315|-23.090706331923|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897||-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.315793324706|-23.429771000806|-23.738634805617|-24.2001503096|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|22.281144467143|-24.372078523494|-24.372078523494|-24.372078523494|-24.372078523494|-24.372078523494|-24.372078523494|-24.390642918323|-24.59460204307|-24.838929791222|-24.838929791222|-24.838929791222|-24.838929791222|-24.838929791222|-25.083810429849|-25.104788997745|-25.319210294193|-25.747123913576|-25.747123913576|-25.747123913576|-25.747123913576|-25.747123913576|-25.766248708091|-26.041941966307|-26.212158244728|-26.584620627959|-26.830689599337|-27.121320806412|-27.294802014991|-27.528668846206|-27.681297899966|-27.947552815284|-27.972465231181|||||||-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-27.972465231181|-28.122184755803|-28.182265084468|-28.182265084468|-28.633627460491|26.289352920969|26.289352920969|26.289352920969|26.289352920969|26.289352920969|26.289352920969|26.289352920969|26.289352920969|26.289352920969|25.667533062287|25.667533062287|25.667533062287|25.667533062287|25.667533062287|25.667533062287|25.647915881094
07619|100387|/equities/kingfa|SHANGHAICOMP||-6.5791535637777|-6.5791535637777|-6.5791535637777|-6.5846149945701|-6.6395723051987|-6.7461913898213|-6.8885460247181|-6.9750513091774|-7.0506126632394|-7.0934584394761|-7.1582871030512|-7.1792281345987|-7.1792281345987|-7.1792281345987|-7.1824755885495|-7.3038615361732|-7.3230657555176|-7.3230657555176|-7.3230657555176|-7.3230657555176|-7.3230657555176|-7.3656288757934|-7.5018097708638|-7.5225665646588||-7.6103907374437|-7.6103907374437|-7.6676430677553|-7.6676430677553|-7.7034920294174|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2839131077443|7.2474288476627|7.2474288476627|7.2474288476627|7.2474288476627|7.2474288476627|7.2474288476627|7.2060319862014|7.145162842554|7.145162842554|7.0562920017178||||6.8503605342127|6.8503605342127|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|||6.8068974068003|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.6756285260619|6.5973641275135|6.5973641275135|6.5973641275135|6.5915156601499|6.5177953241744|6.4770988267531|6.4770988267531|6.4770988267531|6.4770988267531|6.4770988267531|6.4770988267531|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|||||||6.3690828024254|5.8873146307586|-6.7578835619676|-6.7578835619676|-6.7998707441475|-6.8548561100592|-6.9387290482642|-7.0641435787547|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.3803147664645|-7.4561291936713|-7.4561291936713|-7.6351435983266|-7.7384927630519|-7.8638808330006|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631||7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4675121788192|7.4666799178839|7.3678111119381|7.3678111119381|7.3678111119381|7.3678111119381|7.342112502359|7.342112502359|7.2973471051042|-7.8211007466823|-7.8211007466823|-7.8211007466823|-7.8211007466823|-7.8211007466823|-7.8211007466823|-7.8211007466823|-7.9388899644842|-7.9388899644842|-7.9670999404048|-8.084555453311|-8.0933946969891|-8.207105358749|-8.239381106081|-8.239381106081|-8.239381106081|-8.239381106081|-8.239381106081|-8.2815345739682|-8.3200387927514|||||||-8.3744873175601|-8.3749859476067|-8.4044286039116|-8.4227831919991|-8.4227831919991|-8.4227831919991|-8.496426061348|-8.5082509292009|-8.5198724450135|-8.5198724450135|-8.5198724450135|-8.5198724450135|-8.5198724450135|-8.5198724450135|-8.5198724450135|-8.5810966935674|-8.5810966935674|-8.5810966935674|-8.5810966935674|-8.5810966935674|-8.5810966935674|-8.7155854917551|-8.7155854917551|-8.7155854917551|-8.7155854917551|-8.7155854917551|-8.7278721307147|-8.7876360123277|-8.8445960884757|-8.8861059472231|-8.8861059472231|-8.967352595995|-8.967352595995|-8.9859475726001|-9.1721639229316|8.7749213506446|8.7749213506446|8.7749213506446|8.7749213506446|8.7749213506446|8.7729712967336|8.7729712967336|8.7729712967336|8.7444128994875|8.6602005434543
07620|100668|/equities/korla-pear|SHANGHAICOMP||-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.541371012542|-13.644857195586|-13.835396532185|-14.022588005292|-14.022588005292|-14.022588005292|-14.11954205856|-14.246861546097|-14.246861546097|-14.246861546097|-14.246861546097||-14.246861546097|-14.246861546097|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.275086739635|12.067318548731|11.895615588647|11.895615588647|11.895615588647|11.895615588647|11.895615588647|11.722351086385||||11.249278717843|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-13.067397126855|-13.935996913581|-14.548391176924|-14.548391176924|11.951888285479|11.951888285479|11.951888285479|||11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.134875626919|10.743750620282|10.394723150903|10.364647365148|10.364647365148|10.364647365148|10.144948341741|10.144948341741|10.144948341741|10.144948341741|10.144948341741|8.8138315967873|8.2656029623364|8.2656029623364|8.2656029623364|8.2656029623364|7.986225490395|7.5502506148195|-10.277465575131|-10.277465575131|-10.277465575131|-10.277465575131|||||||-10.277465575131|-10.502739580905|-11.243599636064|-12.245110386727|-13.042900900176|-13.229889927232|-13.968766276399|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-15.000885181166|-15.539316420795|-15.895351468458|-16.829279381848|-17.509199414889|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-18.179013680031|-18.179013680031|-18.962793401667|15.153589079178||15.153589079178|13.204544091|-15.513485237712|-15.513485237712|-15.513485237712|-15.872327523901|-15.872327523901|-16.123697180962|-16.414663468705|-16.469070817482|-16.471189871377|-16.80073804688|-16.80073804688|-16.80073804688|-16.80073804688|-16.814153404496|-17.493876587998|-17.493876587998|-17.493876587998|-17.493876587998|-17.493876587998|-17.493876587998|-17.970418439586|-18.291020219281|-19.350578114671|14.230316342176|14.230316342176|14.230316342176|14.230316342176|14.184795367785|12.93366240138|11.765736618243|11.254926411652|11.254926411652|11.254926411652|10.933251557906|9.9691680649468|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|||||||-10.788144228932|-10.788144228932|-10.80627136548|-10.888544604607|-10.888544604607|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-11.096051402368|-11.096051402368|-11.096051402368|10.411018813377|10.411018813377|10.411018813377|10.411018813377|10.411018813377|10.411018813377|10.294465502903|10.236803455246
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||-18.776215908844|-18.776215908844|-19.077461213888|-19.252735317881|-19.616372944177|-19.683747796285|-19.762497615006|-19.993641332165|-19.993641332165|-19.993641332165|-19.993641332165|-20.261822863173|-20.436470212485|-20.488855244877|-20.93261758725|-21.184575525039|-21.560639027217|-21.674072807077|-21.674072807077|-21.674072807077|-21.674072807077|-22.055081439287|-22.857100437413|-22.857100437413||-22.857100437413|-22.910035484919|-22.910035484919|-22.910035484919|-22.910035484919|-22.917262679878|-23.3880696104|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|21.163404377083|20.552115342993||||20.551794685675|20.171438603217|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|19.93277325734|19.487525358294|19.275584528286|19.244226636161|19.244226636161|19.244226636161|||19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|18.650251059256|18.619062730753|18.619062730753|18.619062730753|18.440624790151|18.119908332775|18.119908332775|18.00767591259|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|||||||-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.717235763022|-20.717235763022|-21.021372485104|-21.278977635396|-21.278977635396|-21.960681049214|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304||19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.057417920554|18.634909792437|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.21978908443|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|||||||16.980642471579|16.480713484317|16.110237039494|15.683621700705|15.683621700705|15.683621700705|15.683621700705|15.683621700705|15.683621700705|15.377913060124|-17.473278852993|-17.473278852993|-17.473278852993|-17.473278852993|-17.473278852993|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.720499748131|-17.79499853335|-18.147777273503|-18.33791567849|-18.33791567849|-18.33791567849|-18.33791567849|-18.33791567849|-18.33791567849|-18.39823825676|-18.413042787255|-18.443381472364|-18.534483763336|-18.534483763336|-18.674426499074|-19.51769599988|-19.877024978383|-19.877024978383
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||-5.8762390186948|-5.8762390186948|-5.9380434409957|5.2025400546474|5.2025400546474|5.2025400546474|5.2025400546474|5.2025400546474|5.2025400546474|5.2025400546474|5.2025400546474|5.2025400546474|-5.8248887205218|-5.8248887205218|-5.8248887205218|-5.9004712651736|-5.9004712651736|-5.9004712651736|-5.9004712651736|-5.9004712651736|-5.9004712651736|-5.9004712651736|-5.9004712651736|-5.9004712651736||-5.9004712651736|-5.9004712651736|-6.0794126535529|-6.1404583481808|-6.2579263137867|-6.2579263137867|-6.2579263137867|-6.2579263137867|-6.3254735124432|-6.3655262669284|-6.3889181835076|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795||||-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.5165050669524|-6.5477835518357|-6.5547594342228|-6.6455181038532|-6.6455181038532|-6.6455181038532|-6.6455181038532|-6.962797791445|-7.1780235298409|-7.1780235298409|-7.1780235298409|-7.1780235298409|-7.3255817104196|||-7.4617574401272|-7.7163972002016|-7.7453793324505|-7.7453793324505|-7.7453793324505|-7.7453793324505|-7.973199133241|-8.4526394510299|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|6.765206996334|6.7502299588393|6.23192199529|5.826579982051|-6.3767705616195|-6.3767705616195|-6.3767705616195|||||||-6.3767705616195|-6.4962797868011|-6.4962797868011|-6.4962797868011|-6.4962797868011|-6.7097554723154|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-7.259085455925|-7.4501055270443|-7.4501055270443|-7.7184508674685|-7.7888342134758|-7.8903714807612|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518||-7.987580167518|-7.987580167518|-7.987580167518|-8.1489777954264|-8.265531185804|-8.5394791801089|-8.7094211798369|-9.0449124686651|-9.5199029040262|-10.532114460725|9.0826510823895|8.2918346631449|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|7.0837072318986|6.9818971892413|6.955367008381|6.955367008381|6.8898520641116|6.8465020847086|6.7811134867938|6.6702635618236|6.6702635618236|6.659737385223|6.6576389718321|6.6576389718321|6.6062652190821|6.5849659980756|6.5849659980756|6.5849659980756|6.5755175287439|6.4111305800758|-7.0985715985447|-7.0985715985447|-7.0985715985447|-7.0985715985447|-7.1586067529556|-7.1586067529556|-7.2251188591715|-7.2923541152473|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|||||||-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.3146437575298|-7.328493110546|-7.3661033226479|-7.4673368746957|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361|6.8622925994361
07623|1072211|/equities/ktk-a|SHANGHAICOMP||6.2074168297994|6.2074168297994|-6.9382506685801|-6.9382506685801|-7.0725005288199|-7.1488894510353|-7.3048774189512|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.4211384334614|-7.5064669350109|-7.5064669350109|-7.5916297677846||-7.6154073083954|-7.6154073083954|-7.9076746663072|-7.9990828788522|-8.2295468898765|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996||||-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|7.4673305529365|7.4673305529365|7.4673305529365|7.4673305529365|7.4673305529365|7.4673305529365|||7.4673305529365|7.4673305529365|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3428390936769|7.3428390936769|7.140376536572|6.9448630197446|6.9175693184806|6.9175693184806|6.9175693184806|6.724521123775|6.5444683094909|6.5388533826327|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.2337374605375|5.9374861891223|-7.4373949870546|-7.4373949870546|-7.4373949870546|-7.4373949870546|||||||-7.4373949870546|-7.4373949870546|-7.5893276118657|-8.2425862576588|-8.7012071108403|-8.815230154945|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-9.2125947885554|-9.4351057402339|-9.6412282378636|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677||-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8392354712739|-9.9421131032341|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.2845473348889|9.2845473348889|9.2845473348889|9.2845473348889|9.2845473348889|9.2845473348889|9.2661638855706|9.1228571497082|9.1228571497082|9.1203966761827|9.0704406792587|8.8966002524634|8.8284449644376|8.8127167564287|8.771943785152|8.771943785152|8.771943785152|8.730492831823|8.7172146390509|8.6752378223815|-9.3476331456063|-9.3476331456063|-9.3476331456063|-9.3476331456063|-9.3476331456063|-9.3476331456063|-9.3476331456063|-9.4612597606312|-9.496954827588|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|||||||8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9439902614694|8.9383224194956|8.8225806229327|-9.4514607235219|-9.4514607235219|-9.4514607235219|-9.4514607235219|-9.4514607235219|-9.4514607235219|-9.5932895656455|-9.6764331389388|-9.6857875797169|-9.6857875797169|-9.6857875797169|-9.6857875797169|-9.6969860365012|-9.7539954658912|-9.7539954658912|-9.8626479627378|-9.8626479627378|-9.8951644899323|-9.9985161889344|-10.051684709473|-10.177637587837|-10.177637587837|-10.177637587837|-10.177637587837|-10.177637587837|-10.177637587837
07624|942821|/equities/kuaijishan|SHANGHAICOMP||-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-11.09474010057|-11.314156156853|-11.641839934803|-11.672955336363|-11.672955336363|-11.672955336363|-11.883284054631|-12.061982219345|-12.387757584924|-12.661397719244|-13.347663905731|11.883150707228|11.442390268095|10.064878376599|-11.302681547777|-11.302681547777|-11.364646335858|-11.381828622043|-11.441476428972|-11.519418173881||-11.706019964319|-11.787243274152|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.53521903604|10.473576477829|10.427307159441|10.355341468406||||10.136490329716|10.014433737832|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.7571561050466|9.7207295841698|9.599171914525|9.599171914525|||9.550746429703|9.3324961008201|9.1544404362716|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|8.9420062260922|8.9420062260922|8.8055625179406|8.7006245430968|8.6406941741332|8.6102158062573|8.4880179291429|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.4519808792468|||||||-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.5072008529632|-9.9557790137362|-9.9925317606475|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.564303517487|-10.770127997166|-10.770127997166|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.113122316717|-11.222852290227|-11.222852290227|-11.222852290227|-11.222852290227||-11.222852290227|-11.222852290227|-11.222852290227|-11.222852290227|-11.239817536406|-11.239817536406|-11.239817536406|-11.239817536406|-11.239817536406|-11.239817536406|-11.276463840331|-11.374403792316|-11.411081933428|-11.411081933428|-11.411081933428|-11.557312964785|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.937686901376|10.831318993353|10.749798875146|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.734706403829|10.553562802316|10.39395837678|-11.129536215002|-11.129536215002|-11.129536215002|-11.129536215002|-11.129536215002|-11.270596309431|-11.296217648991|-11.42366368389|-11.42366368389|-11.513515123789|-11.715017143295|-11.91613055976|-11.975700397312|-12.008882047216|-12.008882047216|||||||-12.008882047216|-12.008882047216|-12.212646062154|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.272175580884|-12.316306571855|-12.342130941246|-12.342130941246|-12.342130941246|-12.342130941246|-12.342130941246|-12.342130941246|-12.782367858726|11.82799177955|11.82799177955|11.82799177955|11.82799177955|11.82799177955|11.782615379463|11.782615379463|11.782615379463|11.782615379463|-12.505737120792
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||-5.7853608790453|-5.7853608790453|-5.7853608790453|-5.8021120720213|-5.8021120720213|-5.8245688205632|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.996043018453|-6.0811589867458|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522||-6.1500454620857|-6.2489392179404|-6.3015991204486|-6.4128880758534|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.6936978621666|-6.8541087357406|-6.8762450915066|-6.8762450915066|-6.8873506468787|-6.8873506468787|-6.8873506468787|-6.8873506468787|-6.9317289951719|-6.9317289951719|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918||||-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9784328989646|-6.9988146415972|-7.3059049305677|-7.3988333672358|-7.3988333672358|-7.6170369751004|-8.0117080616452|-8.4591198152412|-8.8451331926836|-9.2215557220683|-9.2215557220683|-9.2215557220683|||7.6354937947342|7.6354937947342|7.6354937947342|7.6354937947342|7.6354937947342|7.5172153486752|6.4163502602603|5.7084776665157|5.7084776665157|5.7084776665157|5.708308593585|5.6153427673202|5.4698254347755|5.425988445027|5.425988445027|5.425988445027|5.2155427241141|5.0750474161368|4.9698732069075|4.9698732069075|4.9216954476229|4.9216954476229|4.9007730226375|4.8614144038997|4.8458291574872|4.8458291574872|4.8458291574872|4.7192544456496|-5.8736913385689|-5.8736913385689|-5.8736913385689|-5.8736913385689|-5.8736913385689|||||||-5.8736913385689|-5.8736913385689|-5.9474352402488|-6.3827056137499|-6.7535619435241|-6.9134018882038|-7.2654465021824|-7.5788295337597|-7.7332052762131|-7.7332052762131|-7.7332052762131|-7.7332052762131|-7.8174501320632|-8.1521668059861|-8.4590742172174|-8.6045271623325|-8.8539188160048|-9.1299100202041|-9.33101092905|-9.4893976229376|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558||7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.3959934739799|7.2365014632349|7.2365014632349|7.2365014632349|7.2365014632349|7.2365014632349|7.2365014632349|7.2365014632349|7.2365014632349|7.2113259033431|7.2113259033431|7.2113259033431|7.2113259033431|7.2113259033431|7.2113259033431|7.2113259033431|6.9598064109208|6.8175627042322|6.7995140607124|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7878047572424|6.7114497673567|6.6438332676949|||||||6.6348149379163|6.5509054219358|6.5171169479282|6.4529077697232|-7.4160868136542|-7.4160868136542|-7.4160868136542|-7.4189854693034|-7.4955392492721|-7.512821291653|-7.6675792256635|-7.9289766991184|7.4080531729536|7.4080531729536|6.539503721537|6.4500039994075|6.4350043335837|6.3933379428565|6.2981533228225|6.1946148539987|6.1690165892141|6.0966850535623|-6.6113853245616|-6.6113853245616|-6.6113853245616|-6.6887613700099|-6.7597348873557|-6.8496727198658|-6.8496727198658|-6.8708302408454|-6.8708302408454|-6.8831447396011|-6.9222158955608|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763|6.5673240016763
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||-14.382333437808|-14.382333437808|-14.573148798289|12.179103887146|12.179103887146|12.179103887146|12.179103887146|12.179103887146|12.179103887146|12.179103887146|-14.096379899431|-14.096379899431|-14.096379899431|-14.096379899431|-14.370421408999|-14.732134818355|-14.820683441252|-14.820683441252|-14.820683441252|-14.820683441252|-14.820683441252|-14.820683441252|-14.939608791839|-14.939608791839||-15.054517355685|-15.054517355685|-15.411685827843|-15.43187319291|-15.510641773874|-15.510641773874|-15.510641773874|-15.789602394827|-15.957335335157|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762||||-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.363351707918|-16.684279580097|-16.753088151063|-16.828763458908|-16.828763458908|-16.828763458908|-16.950292664303|-18.173786368066|-18.173786368066|-18.173786368066|-18.173786368066|-18.173786368066|-18.173786368066|||-18.482540728973|-18.939488916846|-18.970974910961|-18.970974910961|-19.072749920141|-19.55472142989|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.062422169063|13.396024585668|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|||||||-17.338021080659|-17.338021080659|-17.338021080659|-18.299467396919|-19.673297114046|-20.588663890264|-21.372960013705|-23.119954765458|19.468018357377|19.468018357377|17.555576024697|14.948419343813|13.52292651031|13.52292651031|13.52292651031|13.52292651031|12.994187384043|-14.594967843898|-14.659408518349|-14.775114505591|-14.775114505591|-14.775114505591|-14.865127317444|-15.086252151082|-15.185835823031|-15.38592909068|-15.402474209509|-15.402474209509||-15.402474209509|-15.402474209509|-15.402474209509|-15.505526857068|-15.651140933225|-15.853490464101|-15.955544277706|-16.290604958576|-16.480116881311|-16.79179630167|-17.123662629466|-17.490180349727|-17.623595055101|-17.623595055101|-17.623595055101|-18.096065191092|-18.096065191092|-18.096065191092|-18.096065191092|-18.096065191092|-18.096065191092|-18.268405388529|-19.159339426552|16.099086586592|16.099086586592|15.892874841289|15.166527461561|14.562808354201|12.378120828008|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.583788205556|-13.583788205556|-13.583788205556|-13.583788205556|-13.583788205556|-13.583788205556|-13.813653629546|-13.840171356471|-13.870653149566|-13.870653149566|-13.870653149566|-13.889736535238|-13.889736535238|-13.889736535238|-13.920262948326|-14.032078041437|||||||-14.032078041437|-14.032078041437|-14.032078041437|-14.032078041437|-14.032078041437|-14.032078041437|-14.14619770514|-14.193330340756|-14.193330340756|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.420590869632|-14.431767825779|-14.733631218469|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.128772747739|13.128772747739|13.128772747739|13.128772747739|12.653220238487
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||23.019911167148|23.019911167148|22.808790813026|21.972544495857|-25.201616692768|-25.242351770651|-25.80816888837|-26.284631835398|-26.531586000728|-26.531586000728|-26.531586000728|-26.531586000728|-26.531586000728|-26.546761430422|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036||23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.589503641036|23.401670847896|23.369080025358|23.191198409049||||22.925221403935|22.443359255911|22.443359255911|22.017041852937|22.017041852937|22.017041852937|22.017041852937|20.596713148737|20.392793886927|20.392793886927|20.375436487351|20.375436487351|20.375436487351|20.375436487351|20.375436487351|20.375436487351|20.375436487351|||18.862150817617|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.504454013628|18.138733147908|18.138733147908|18.138733147908|18.138733147908|18.138733147908|18.138733147908|17.251369316631|17.139854889505|16.39261667529|16.327327198386|16.327327198386|16.327327198386|16.327327198386|16.327327198386|15.625304639911|15.625304639911|15.625304639911|15.337560164239|-18.296256776601|-18.296256776601|-18.296256776601|-18.296256776601|-18.296256776601|||||||-18.296256776601|-18.296256776601|-18.296256776601|-18.765285434491|-19.730871560581|-20.124857878694|-20.193731175538|-21.108590508695|-22.856665789829|-22.856665789829|-22.856665789829|-22.856665789829|-23.154629481884|-23.553476401007|-23.567748623909|-23.567748623909|-24.106943640247|-24.444251619169|-24.444251619169|-24.456945404288|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256||-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.619490417803|-25.292086794745|-25.292086794745|-25.646764016561|-25.748071379587|-26.06618923073|-26.564655239108|-26.636283696495|-26.973648191384|-27.093021623504|-27.093021623504|-27.367802770284|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.543533755315|23.305580397283|23.305580397283|23.305580397283|23.305580397283|23.305580397283|23.079521080641|23.079521080641|23.079521080641|21.897245085668|19.57916181665|17.441290305514|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|16.223704775222|15.820228426598|15.641363718931|15.608182380403|||||||15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|15.399517716872|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.688026561164|-16.738363254758|-16.830016693329|-16.830016693329|-16.986129797007|15.729406213908|15.729406213908|15.729406213908|15.729406213908|15.729406213908|15.729406213908|15.729406213908|15.729406213908|15.729406213908|15.729406213908
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||-11.047982388297|-11.047982388297|-11.047982388297|-11.047982388297|-11.190534174638|-11.190534174638|-11.303926375395|-11.503315153117|-11.503315153117|-11.503315153117|-11.562937973432|-11.562937973432|-11.562937973432|-11.562937973432|-11.668264599301|-11.870849948965|-12.050944334757|-12.141782886319|-12.141782886319|-12.184202863698|-12.306040254693|-12.306040254693|-12.306040254693|-12.306040254693||-12.306040254693|-12.379489226982|-12.723877107484|-12.905974718579|-13.24774895404|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|11.859449270383|11.859449270383|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.682945289475|11.633272319218|11.34530301136||||-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|11.336180262882|11.336180262882|11.336180262882|11.336180262882|11.336180262882|11.336180262882|||11.336180262882|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.299006349706|11.00389725738|11.00389725738|10.911552753702|10.911552753702|10.911552753702|10.575614177138|10.224570922223|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|-12.253016743371|-12.253016743371|-12.253016743371|-12.253016743371|-12.253016743371|-12.253016743371|||||||-12.253016743371|-12.253016743371|-12.295573748162|-13.028414926055|-13.755460961133|-13.921623423662|-14.402915375063|-14.835461131543|-15.030231609563|-15.030231609563|-15.030231609563|-15.030231609563|-15.030231609563|-15.768590598878|-16.044001032758|-16.044001032758|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907||-16.147262051907|-16.147262051907|-16.147262051907|-16.322513583862|-16.470570303294|-16.714901472429|-16.714901472429|-16.801606768565|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.420132446027|15.180148124404|15.149609035593|15.001787126441|14.976843304968|14.976843304968|14.976843304968|14.976843304968|14.976843304968|14.693714189901|14.606349733553|14.593236732605|14.593236732605|14.593236732605|14.593236732605|14.593236732605|14.593236732605|14.593236732605|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|-15.666981895678|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|||||||14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|14.151895488535|13.677662069306|-15.748153281758|-15.817948262504|-15.951608517227|-15.995813620013|-15.995813620013|-16.087570521481|-16.665634152235|14.749091897553|14.749091897553|14.749091897553|14.749091897553|14.749091897553|14.749091897553|14.749091897553|14.749091897553|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.604033085288|-16.645040602082|-16.645040602082|-16.833934195168|15.539027292684|15.539027292684|15.539027292684|15.539027292684|15.539027292684|-16.861437714363
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||-5.3396305802923|-5.3396305802923|-5.3396305802923|-5.3396305802923|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4327230575101|-5.4689608941803|-5.4689608941803|-5.4689608941803|-5.4689608941803|-5.4689608941803|-5.4689608941803|-5.4689608941803|-5.4689608941803|-5.4689608941803||-5.4689608941803|-5.4689608941803|-5.6721787331645|-5.7813099090859|-5.9236775178164|-6.150752890822|-6.263606579701|-6.263606579701|-6.263606579701|-6.263606579701|-6.317340700273|-6.4014894878912|-6.4633216235426|-6.5686907341509|-6.6904825372497|-6.6904825372497|-6.7068142017436|-6.7068142017436|-6.7068142017436|-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.7326869935659||||-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-7.5124618649934|-7.6936993867738|-7.6936993867738|-7.6936993867738|-7.8002212081334|-7.9891348982277|||-8.0938678703865|-8.0938678703865|-8.0938678703865|-8.0938678703865|-8.0938678703865|-8.2281866561661|-8.5218740846592|-8.9265268009987|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.2420079859276|-9.4433420932049|-9.6032615988042|-9.6032615988042|-9.6187811348863|-9.6187811348863|-9.6187811348863|-9.7553124134218|-10.206458271044|-10.404639853981|-10.404639853981|-10.586266771453|-11.083068403056|10.044238872125|8.9369320547072|7.9077024101646|6.6402246289155|6.25136071363|5.4304009667028|||||||-6.2728658804201|-6.2728658804201|-6.2728658804201|-6.4804065369791|-6.8993405394229|-7.1070449145274|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.925543302184|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774||-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.321795244727|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3253694429073|7.0395304173199|7.0395304173199|6.9552227148263|6.9552227148263|6.9410349859997|6.9410349859997|6.9410349859997|6.9410349859997|6.9410349859997|6.8933719544725|6.8420800797494|6.8384223373236|6.7904692128302|6.7410771797103|6.6411968546887|6.517996319773|6.5055514272079|6.503946138314|6.4960511005495|6.4733902918601|6.4387672463285|6.4330746111193|6.3634160025163|-6.9414695480001|-6.9414695480001|-6.9414695480001|-6.9414695480001|-6.9414695480001|-6.9414695480001|-6.9414695480001|-7.0232338349187|-7.0232338349187|-7.1552596533921|-7.1705287230898|-7.1705287230898|-7.1705287230898|-7.1705287230898|-7.1705287230898|-7.1705287230898|-7.1705287230898|||||||-7.1705287230898|-7.1705287230898|-7.1705287230898|-7.2148500711448|-7.2148500711448|-7.2159442935527|-7.3118646201202|-7.3118646201202|-7.3118646201202|-7.3413144228278|-7.3413144228278|-7.4281229768704|-7.4281229768704|-7.4281229768704|-7.4281229768704|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4483682031707|-7.4726316261376|-7.4799102577286|-7.4799102577286|-7.4799102577286|-7.4799102577286|-7.4799102577286|-7.4799102577286|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264|6.9737349244264
07631|100538|/equities/lantai-ind|SHANGHAICOMP||-7.2333653818591|-7.2333653818591|-7.2333653818591|-7.2333653818591|-7.2333653818591|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.2651872702057|-7.4235414738584|-7.4978237146722|-7.6225820111552|-7.6478690093666|-7.6576778086504|-7.6576778086504|-7.7518643971374|-7.8237382434132|-7.851931203551||-7.8993681416985|-7.9192977730959|-8.0195989264995|-8.0195989264995|-8.0195989264995|-8.2178877077666|-8.243320272651|-8.243320272651|-8.243320272651|-8.243320272651|-8.2620226523243|-8.3494697567449|7.6148520579768|7.6148520579768|7.6148358573331|7.4851488042252|7.4851488042252|7.4851488042252|7.4851488042252|7.4851488042252|7.4851488042252|7.4384985420855|7.3922202293246|7.3641330604387|-8.1592743511854||||-8.1592743511854|-8.1592743511854|-8.1592743511854|-8.1592743511854|-8.1592743511854|-8.3975271246895|-8.4902220656004|-8.4902220656004|-8.4902220656004|7.6285499021879|7.6285499021879|7.6285499021879|7.6285499021879|7.6285499021879|7.6285499021879|7.6105555278125|7.6105555278125|||7.4522843076193|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3329293845312|7.2888103721558|7.2347891858351|7.1749618714456|7.1749618714456|7.1749618714456|7.1749618714456|7.1316244012122|7.0800491085723|7.0800491085723|7.0800491085723|7.0800491085723|7.0800491085723|7.0800491085723|7.0328386554839|7.0328386554839|6.9381539037627|6.8746154761758|6.7784614007171|6.6932905692189|-7.5307196694349|-7.5307196694349|-7.5307196694349|||||||-7.5307196694349|-7.5307196694349|-7.5307196694349|-7.5307196694349|-7.7224661594999|6.967750622955|6.967750622955|6.967750622955|6.967750622955|6.8769452330438|6.5921614431636|-7.3595537110002|-7.3595537110002|-7.4450597414077|-7.5897031694652|-7.5897031694652|-7.7824481228989|-7.8704979132725|-7.9161086293407|-7.9172945371316|-7.9172945371316|-7.9236604760142|-8.0146228284804|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138||-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.1203615415666|-8.1203615415666|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.1977387604897|-8.2363765965772|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.2544479785233|-8.261849492895|-8.261849492895|-8.2848324710654|-8.4331470788106|-8.5046081080023|-8.6178977239996|-8.6882196255161|-8.7591332139388|-8.8884811602053|-8.9228164072901|-8.9228164072901|-8.9681074202392|-8.9681074202392|||||||-9.0384523140427|-9.0427244754894|-9.1052492561454|-9.2119440968958|-9.2166043846836|-9.2645600735071|-9.403400361419|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.7882292271494|8.6138632916667|8.6138632916667|-9.2199822916666|-9.2199822916666|-9.2199822916666|-9.2199822916666|-9.4705361275849|-9.4866489016197|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376|8.9871247884376
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.8755427520876|-4.9050475669575|-5.0606087129064|-5.3128985211526|4.6199003045526|4.6199003045526|4.6199003045526|4.6199003045526|4.1698891128397|-4.6299517153104|-4.6299517153104|-4.6366069918306||-4.6366069918306|-4.6740078534717|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112||||-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.7643527641518|-4.85512037797|-4.85512037797|-4.85512037797|-4.9695782586736|-5.312864639671|4.3814604684549|4.3814604684549|4.3814604684549|4.3814604684549|4.3814604684549|||4.3814604684549|4.3814604684549|4.206622671732|4.1373080613388|4.1373080613388|4.1373080613388|4.1373080613388|4.1373080613388|4.1373080613388|4.1264532277069|4.0938370966339|4.0587078491211|3.9463418500688|3.8426020958983|3.7751135935345|3.7662371385935|3.7263744924734|3.6365271513407|3.5672523384563|3.5563915443941|3.5135273930855|3.5135273930855|3.5135273930855|3.4662278969748|3.4662278969748|3.4662278969748|3.4662278969748|3.4085865903412|-4.2173536403481|-4.2173536403481|-4.2173536403481|-4.2173536403481|-4.2173536403481|||||||-4.2173536403481|-4.3476150944833|-4.5195724252202|-4.9545247558463|-5.2789165183028|-5.4360182996283|-5.7489088901425|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-6.1711321800247|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.5639049157324||5.5398944599565|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4651464247056|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4004922726595|5.3758331117593|5.3758331117593|5.3758331117593|5.3525923686516|5.3123251814855|5.2543620160596|5.2543620160596|5.2543620160596|5.2104024413975|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|||||||5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.6182346798383|-5.7030386105072|-5.7183761745572|-5.7311193054922|-5.7311193054922|-5.7311193054922|-5.7634659151245|-5.7721802486815|-5.7721802486815|-5.8557560459153|-5.8747290787184|-5.8985880676336|-5.9662086768754|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||-4.6446867528595|-4.6446867528595|-4.6446867528595|-4.6446867528595|-4.7085406584913|-4.7250451294774|-4.7644944420782|-4.8265379838441|-4.8265379838441|-4.8265379838441|-4.8265379838441|-4.8265379838441|-4.8265379838441|-4.8265379838441|-4.8265379838441|-4.9605979579792|-5.0345531192207|-5.0915268851438|-5.0915268851438|-5.0915268851438|-5.1255851534913|-5.1723170046353|-5.2064632579512|-5.2278371925635||-5.2278371925635|-5.2278371925635|-5.3120411364549|-5.3339347539471|-5.4225597533414|-5.4225597533414|-5.4225597533414|-5.4225597533414|-5.4225597533414|-5.4225597533414|-5.4733996824897|-5.5254441584124|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436||||-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|||5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.0923462795768|5.0431626557811|5.0412919785693|4.9242132268697|4.910792253895|4.8931026706909|4.844002830741|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.5842604456656|4.5842604456656|4.5708451600332|4.5670501756954|4.3456111537403|4.2495682092713|-5.0948609933573|-5.0948609933573|-5.0948609933573|||||||-5.0948609933573|-5.0948609933573|-5.0948609933573|-5.0948609933573|-5.3298455725464|-5.4320507060988|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.862247942878|-6.0952757983221|-6.2186396286237|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294||-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.3810312252733|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.3034349877529|-6.317705494264|-6.4491170579628|-6.4773524794795|-6.6415028344501|-6.7616699813592|-6.7679665484679|-6.7930909126423|-6.7930909126423|-6.7930909126423|-6.7930909126423|-6.7930909126423|||||||-6.7930909126423|-6.7930909126423|-6.7930909126423|-6.8151011168319|-6.8490014539116|-6.8816684071613|-6.9957425135587|-7.0269362151859|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.0324057956599|-7.1154509275117|-7.1327234869709|-7.1394964308099|-7.1394964308099|-7.1394964308099|-7.1394964308099|-7.2205513153425|-7.236168428036|-7.3546315252476|-7.4779238236936|-7.4897516851116|-7.4897516851116|-7.4897516851116|-7.5376566609837|-7.5376566609837|-7.7668406655498|6.9189000450893|6.9189000450893|6.852482308331
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.0262089983945|-4.04356550026|-4.1220562228457|-4.1220562228457|-4.1589971600406|-4.1589971600406|-4.1589971600406|-4.1589971600406|-4.1589971600406|-4.1589971600406|-4.1589971600406||-4.1589971600406|-4.1589971600406|-4.2594411437636|-4.3171568518353|-4.401841018539|4.0313651636701|4.0313651636701|4.0313651636701|4.0313651636701|4.0313651636701|4.0313651636701|4.0313651636701|4.0313651636701|4.022364499081|4.022364499081|3.9554051049427|3.9182276866916|3.8877892772199|3.8877892772199|3.8877892772199|3.8877892772199|3.8614324242805|3.8415915867724|3.8323238051642|3.7703595864231||||3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|-4.2422287348538|-4.2422287348538|-4.534698579447|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|||3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9240137835735|3.8594599057562|3.8443999344913|3.8365553545519|3.8306169694843|3.7667966889212|3.7403299595326|3.6731442373561|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|-4.2769098699928|-4.2769098699928|-4.2769098699928|-4.2769098699928|-4.2769098699928|-4.2769098699928|||||||-4.2769098699928|-4.2769098699928|-4.376011126664|-4.725567823678|-4.8876147432456|-4.8876147432456|-5.1317942322769|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.3504660290906|-5.4760075197334|-5.4760075197334|-5.655563869489|-5.741737593559|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8642284380683|-5.8947932121334|-5.8947932121334|-5.8947932121334||-5.8947932121334|-5.899214678029|-5.8996832161256|-5.9896477890355|-6.0907195886354|-6.2819107197369|-6.3171230314667|-6.4079145058983|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.1594598114915|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5089751470565|-5.5755281700557|-5.6250312873462|-5.6422572476709|-5.6558413884202|-5.7064901613703|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|||||||5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3535947171924|5.3535947171924
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||-60.251367546873|-61.212629505612|-62.043477160641|-63.189417846676|-64.29606428234|-64.29606428234|-64.29606428234|-64.29606428234|-64.29606428234|-64.29606428234|-64.29606428234|-64.983406809615|-65.025129622941|-65.025129622941|-65.219035169289|-65.966702590171|-66.187450340261|-67.522721320248|-69.145246114837|-72.398606183911|-75.105117880399|-75.779576711185|-76.101199075389|-77.227439585447||-78.16882333835|-78.214248764074|-79.293607618583|-79.998455367897|-80.331618347007|-80.823109708988|-80.823109708988|-81.396232484406|-81.526922727764|-81.693118067362|-81.693118067362|-82.160133542592|-83.474668937916|-83.474668937916|-83.63841998282|-83.63841998282|-84.209506734528|-84.209506734528|-84.209506734528|-84.209506734528|-84.209506734528|-84.209506734528|-84.209506734528|-84.209506734528|-84.843894252422||||75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|||75.975260696979|73.974521166713|73.974521166713|72.937244316639|69.790272920994|69.379194067218|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.493778255642|68.304311194363|68.304311194363|68.304311194363|68.304311194363|68.304311194363|67.470902564727|65.933224919331|64.324903809597|64.324903809597|62.525448202612|62.08333561097|62.08333561097|61.829877259181|61.829877259181|61.829877259181|61.829877259181|61.829877259181|61.829877259181|61.829877259181|||||||61.829877259181|59.910914665933|-68.78473409446|-68.78473409446|-68.78473409446|-68.78473409446|-69.270258943592|-71.149175900392|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427||65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.467416853357|65.438795401707|65.307083745519|65.307083745519|65.307083745519|65.307083745519|63.76231664609|63.578164398194|63.578164398194|63.578164398194|63.578164398194|63.578164398194|63.578164398194|63.578164398194|60.578518880209|59.638848379316|59.638848379316|58.778720938566|58.467466446429|58.048852387037|57.710948351319|57.450497710368|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|55.699127044613|-61.330414199901|-61.676994064796|-61.676994064796|-61.804992176149|-62.637030655776|-62.637030655776|-63.690589753162|-64.805757997474|-64.805757997474|-64.805757997474|-65.276954542752|-66.411059789256|60.612156133815|60.612156133815|||||||60.612156133815|60.612156133815|60.612156133815|60.612156133815|60.612156133815|60.612156133815|60.612156133815|59.860729461428|59.682811614314|59.682811614314|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.401878036891|-65.401878036891|-65.401878036891|-65.401878036891|-65.401878036891|-65.401878036891|-65.429306522381|-66.386453115688|-66.900325265259|-66.900325265259|-66.900325265259|-66.906472169393|-67.280524319006|-68.662251015055|-69.600278346128|-69.638084906545|-69.668747433551
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||-3.7832721525908|-3.7862003909871|-3.7862003909871|-3.7862003909871|3.6588329090757|3.6312586614471|3.6266280423689|3.6266280423689|3.5896978920354|-3.7614940291594|-3.7614940291594|-3.7614940291594|-3.7614940291594|-3.7614940291594|-3.7794933458114|-3.8281831044651|-3.8281831044651|-3.8559258004799|-3.8775285770247|-3.9435318498423|-3.9593009384666|-3.9593009384666|-3.9593009384666|-3.9593009384666||-3.9593009384666|-3.9593009384666|-4.0079455941025|-4.0426617429327|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.0614630258518|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301||||-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|||3.9032774752565|3.8895275909454|3.8895275909454|3.8799197760722|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8114223578207|3.7719692895403|3.7597992894375|3.700610266496|3.654204126701|3.654204126701|3.6235601466069|3.6029001122459|3.6005557649383|3.5903950921969|3.5623280066336|3.5405904218282|3.5405904218282|||||||3.5405904218282|3.4497671574051|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|-3.5901613368419|-3.5901613368419|-3.5901613368419|-3.5901613368419|-3.6291178480461|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4411868804465|3.4377632266691|3.3917368525058|3.3759852773382|3.3607059591825||3.3294510172269|3.3038899949812|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4469244242148|-3.4506938590426|3.3407675541061|3.3407675541061|3.3407675541061|3.3407675541061|3.3407675541061|3.3087840989283|3.3087840989283|3.3087840989283|3.3087840989283|3.3087840989283|3.3087840989283|3.3087840989283|3.3087840989283|3.2925380418755|3.2716533155416|3.2591147920792|3.2556075997902|3.2556075997902|3.2556075997902|3.2556075997902|3.2556075997902|3.2556075997902|3.2556075997902|3.2556075997902|3.2556075997902|3.197272454345|3.197272454345|3.197272454345|3.1857471583549|3.1578857102067|3.0787064011529|-3.2786988765022|-3.2786988765022|-3.2786988765022|-3.282498839831|-3.3044431776202|-3.3771034181555|-3.4188801176766|-3.4188801176766|-3.4188801176766|-3.4188801176766|-3.4459223358079|-3.4509136906646|-3.4912930452584|-3.5097700052524|||||||-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.546792460186|-3.6286583484353|-3.6471636988755|-3.6471636988755|-3.6471636988755|-3.6471636988755|-3.6521897921881|-3.6521897921881|-3.6593776289976|-3.6670862242421|-3.6674768081958|-3.6674768081958|-3.6980297688703|3.5696435807997|3.5696435807997|3.5696435807997|3.5696435807997|3.5696435807997|3.5696435807997|3.5626038709012|3.5623064670888|3.5623064670888|3.5623064670888|3.5623064670888|3.5623064670888|3.5623064670888
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||-19.671637885001|-19.785108397805|-19.785108397805|-20.484565335737|-21.003960907709|-21.268290003418|-21.751988790961|-22.658875357809|-23.285340753238|-23.285340753238|-23.439823220218|-24.393135889862|-29.540706484952|-30.055785224877|-30.942539265909|-31.562820491038|-32.052578670937|-32.575642832074|-32.856164270901|-32.856164270901|-33.60351637366|-34.658906073069|-35.521161199073|-35.521161199073||-35.521161199073|-35.565824583204|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|33.131665138835|32.702547950061|32.702547950061|32.66560927421|32.570121670103|32.414579497814|31.325086287922||||30.351764975064|29.844738123674|29.522774899077|29.522774899077|29.522774899077|29.522774899077|29.441971050447|29.213857583145|28.944193868943|28.944193868943|28.944193868943|28.4108498881|28.4108498881|28.4108498881|28.4108498881|28.4108498881|28.4108498881|||28.4108498881|27.97983353113|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.494800095196|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|27.307322243812|||||||27.307322243812|26.645913366877|-30.481640561178|-30.481640561178|-30.481640561178|-30.691840104795|-30.691840104795|-31.514266575417|-31.920440442836|-31.920440442836|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.772962108068|28.27051450457|28.176682384431|27.80555356458||27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80555356458|27.80228162822|27.37329768988|27.37329768988|27.37329768988|27.37329768988|27.104243197052|27.104243197052|27.104243197052|27.104243197052|26.914159472351|26.242954236009|25.389393680337|25.109881260928|24.746534933576|24.605038870186|24.54170930475|24.099677696162|24.034087329367|23.637874662059|23.502252557122|23.502252557122|22.449169876668|-24.920768838819|-24.920768838819|-24.920768838819|-24.920768838819|-25.219743205106|-25.576381737431|-25.768758304075|24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.1751041107|||||||24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.1751041107|24.172288232946|24.172288232946|23.982542892191|-26.255793944999|-26.255793944999|-26.255793944999|-26.255793944999|-26.255793944999|-26.590881550759|-27.038202193544|-27.303001831159|-27.638335172981|-28.007595848871|-28.058838234238|-28.058838234238|-28.058838234238|-28.058838234238|-28.058838234238|-28.140375837012|-28.527083644518|-28.638981988308|-29.251091297332|-29.928990054863|27.182163097868|27.182163097868|27.182163097868|27.182163097868|27.182163097868|27.182163097868|27.182163097868|27.182163097868|27.182163097868|27.182163097868|26.905046171367|-29.229582889947|-29.229582889947|-29.229582889947|-29.229582889947
07638|100775|/equities/leshan-elec|SHANGHAICOMP||-7.1311285065997|-7.1395872751197|-7.2250967731432|-7.2339962312862|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.3712721175882|-7.6019690640473|-7.937187791721|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053||6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.6973840818053|6.5857120840058|6.5857120840058|6.5857120840058|6.5857120840058|6.5857120840058|6.5857120840058|6.5857120840058|6.5857120840058|6.5857120840058|6.4569020633682|5.8165578450079|5.6800641048082|5.5661824531167|-6.4049104940961|-6.4049104940961||||-6.4049104940961|-6.4049104940961|-6.4049104940961|-6.4693451205967|-6.5030999768088|-6.5030999768088|-6.5030999768088|-6.6700206267749|-6.6700206267749|-6.6700206267749|-6.8250230404972|5.6919553956183|5.6919553956183|5.6919553956183|5.6919553956183|5.6919553956183|5.6860617223484|||5.5256239377903|5.5245821435636|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.4271037926586|5.3101153495479|5.2268971245894|5.2268971245894|5.2268971245894|5.2268971245894|5.0843299275647|4.9627529257623|4.9627529257623|4.8247255610191|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|-5.6056755694117|-5.6056755694117|-5.6056755694117|-5.6056755694117|-5.6056755694117|||||||-5.6056755694117|-5.6056755694117|-5.69630608651|-6.0520067225226|-6.4022296546044|-6.5491439366939|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.6791986397921|-6.9841097385815|-7.13178852213|-7.1842095124785|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7384553707856|6.6316171263344||-7.1508820078328|-7.1508820078328|-7.1508820078328|-7.1998918196048|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7386815364245|6.720201816281|6.6816449514323|6.6816449514323|6.6816449514323|6.6816449514323|6.6702423915041|6.6702423915041|6.6702423915041|6.6702423915041|6.6685091900694|6.6685091900694|6.6311214155475|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4006557744628|6.381839518402|6.3503773528712|6.2104191601693|-6.5404602427198|-6.5404602427198|-6.5404602427198|-6.5404602427198|-6.5863089231446|-6.5863089231446|-6.7114540634105|-6.7916716128157|-6.7916716128157|-6.8546352154201|-6.8768168297283|-6.8824193836039|-6.8824193836039|-6.8824193836039|||||||-6.8824193836039|-6.8824193836039|-6.8887994157811|-6.9627152062664|-6.9627152062664|-6.9869059299109|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.1098960948604|-7.1471064965612|-7.2182601979575|-7.2182601979575|-7.2182601979575|-7.2486225290654|-7.2862626764948|-7.2862626764948|-7.3714027110928|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||-27.82412632937|-28.465896759439|-28.465896759439|-29.634885851993|-30.363008790122|-30.363008790122|-30.735565190963|-31.722849639976|-32.185797105238|-32.185797105238|-32.185797105238|-32.185797105238|-32.185797105238|-32.784219832337|-33.912465196093|-35.029406553331|-35.051562315692|-35.965624604479|31.797447513795|31.797447513795|31.797447513795|31.797447513795|31.797447513795|31.797447513795||31.612953798564|31.612953798564|31.612953798564|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149||||31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|||31.542102409149|31.542102409149|31.542102409149|31.510962921534|31.510962921534|31.510962921534|31.510962921534|31.510962921534|31.296625620959|31.012914771105|-35.286764710582|-35.286764710582|-35.286764710582|-35.286764710582|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|||||||-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-36.307607790901|-36.307607790901|-36.307607790901|-36.307607790901|-36.307607790901|-36.936229543635|-37.51080940029|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.290946692964||32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|30.225268102337|30.225268102337|29.618630436449|29.415665282168|29.415665282168|29.415665282168|29.415665282168|29.415665282168|29.415665282168|28.950737464603|28.5635946991|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|28.550438583996|27.7327093428|27.438010885276|26.944456950335|26.41711495819|26.41711495819|26.41711495819|26.41711495819|26.41711495819|26.390682786728|25.842980696123|25.787756523999|25.715840747525|25.584266585961|25.355296049797|-28.591431510366|||||||-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.591431510366|-28.709421896538|-28.709421896538|-29.182691229274|-29.565420843556|-29.565420843556|-29.838801306039|-30.107533394002|-30.107533394002|-31.164385379513|-31.164385379513|-31.164385379513|-31.164385379513|-31.323761053836|-31.60528932231|-32.184210837079|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123|28.653030919123
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||-8.9137989095808|-8.9137989095808|-8.9137989095808|-8.9137989095808|-8.9814431459773|-9.072159267252|-9.0882906217769|-9.0882906217769|-9.0882906217769|-9.0882906217769|-9.1392114713673|-9.1628144245912|-9.1628144245912|-9.1628144245912|-9.2814608659534|-9.3977336448859|-9.5374822133593|-9.6833130511766|-9.7321151226544|-9.7321151226544|-9.73623905908|-9.8258210368833|-9.9009122526073|-9.9726798441039||-10.037977791056|-10.166642295238|-10.263200620218|-10.263200620218|-10.304667158705|-10.461441052526|-10.461441052526|-10.547712127997|-10.551902709883|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339||||-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.62567223061|-10.664635430319|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|||9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|||||||9.7876381632913|8.9929307033871|-10.815455571828|-10.815455571828|-11.239950383171|10.146145944629|10.146145944629|10.146145944629|10.146145944629|10.042384126489|-11.102587124524|-11.102587124524|-11.102587124524|-11.218985712988|-11.386031431013|-11.386031431013|-11.688923511299|-11.757692877223|-11.866881281987|-11.921140386957|-11.921140386957|-11.921140386957|-11.921140386957|-12.029600198952|-12.210110990965|-12.280679217934|-12.320061337192|-12.320061337192||-12.320061337192|-12.320061337192|-12.320061337192|-12.367846051012|-12.415384441785|-12.436894047619|-12.436894047619|-12.650795227658|-12.650795227658|-12.724217368906|-12.835797099875|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.220030537927|12.15058956288|12.129866343174|12.129866343174|12.129866343174|12.129866343174|12.07349829216|12.07349829216|12.07349829216|12.07349829216|12.07349829216|11.988331312815|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.639698527605|-12.846331832972|-12.902591332426|-12.924545986377|-12.993383812598|-13.01653737458|-13.081708319015|-13.135787203385|-13.16143014969|-13.198255518427|-13.321950465828|||||||-13.47716716306|-13.499074549329|-13.515437950158|-13.515437950158|-13.515437950158|-13.515437950158|-13.546734344489|-13.546734344489|-13.546734344489|-13.546734344489|-13.546734344489|-13.564840601896|-13.564840601896|-13.564840601896|-13.564840601896|-13.745378652121|-13.784309456642|-13.858133995396|-13.858133995396|-13.858133995396|-13.996259808388|-14.057998255378|-14.057998255378|-14.057998255378|-14.057998255378|-14.084998055174|-14.218886450346|-14.368207220033|-14.541897142148|-14.73932996085|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|13.841198458119|13.841198458119|13.841198458119|13.841198458119|13.311332188098
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-10.138683036668|-10.196870490029|-10.378744730369|-10.643605745519|-10.822895090541|-10.950994059731|-11.002258446756|-11.002258446756|-11.002258446756|-11.002258446756|-11.158064527582|-11.43007185202|-11.840079861009|-11.893555329567|-11.893555329567|-11.928715186044|-11.928715186044|-11.928715186044|-11.928715186044|-11.928715186044||-11.932461902747|-12.046249033062|-12.046249033062|-13.18694345272|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136||||-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.193957701723|-13.522731347658|-13.529145501033|11.485778057747|11.485778057747|11.485778057747|11.485778057747|11.485778057747|11.485778057747|||11.485778057747|11.485778057747|11.166975776545|10.873305894922|10.762414699218|10.762414699218|10.665860391426|10.665860391426|10.665860391426|10.665860391426|10.449289031346|10.41643179293|10.338257666379|9.9774045568518|9.9774045568518|9.9774045568518|9.5554493910529|9.3610547390754|9.1539499855897|9.0074552450843|9.0074552450843|9.0074552450843|8.8493952656529|8.6653977501079|8.6653977501079|8.6653977501079|8.3126636729951|-10.668429515572|-10.668429515572|-10.668429515572|-10.668429515572|-10.668429515572|-10.668429515572|||||||-10.668429515572|-10.77047713356|-11.294418897417|-12.281576781567|-13.391751612885|-13.866390958608|-14.463212347893|-14.993569110133|-15.00267157371|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301||12.38708701301|11.938985932407|11.721094834073|11.687328006674|11.532195399633|11.532195399633|11.347569550897|11.347569550897|11.347569550897|11.347569550897|11.347569550897|11.347569550897|11.217299556098|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|11.199964300775|10.684960065047|10.364955833399|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|10.275456207814|-11.273121837937|-11.273121837937|-11.273121837937|-11.273121837937|-11.273121837937|-11.445952773785|-11.445952773785|-11.498836385646|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|||||||10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.65395404084|10.34883754765|-11.505273590595|-11.505273590595|-11.505273590595|-11.505273590595|-11.650858996214|-11.822621210748|-11.907912316515|-11.915570783264|-11.915570783264|-11.920078595089|-11.925837202337|-11.925837202337|-12.153708320488|-12.240787088462|-12.304208238465|-12.472453496569|11.509997355911|11.509997355911|11.509997355911|11.509997355911|11.509997355911|11.410552435421|11.309907191115
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||-3.0769439859046|-3.0769439859046|-3.0769439859046|-3.114382205501|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1417019587433|-3.1430021239293|-3.1805578285867|-3.2628420254052|-3.3203800012072|-3.3743110949684|-3.3753456997528|-3.4186366295685|-3.4186366295685|-3.4422039588115|-3.4422039588115|-3.4422039588115||-3.4624487779562|-3.4666097056009|-3.5373441258114|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2310748401491|3.2234164678618|3.1965738494711|3.1478598470508|3.1459553501141|3.1346978946394|3.1346978946394|3.0707753415313|3.0691948726671|3.0668832411255|3.0326481251678|2.9890534379704|2.9422816146992||||-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.4224652984653|-3.4412898110475|-3.4412898110475|-3.4412898110475|-3.5003221219475|3.0835505690565|3.0835505690565|3.0835505690565|3.0835505690565|3.0835505690565|3.0835505690565|||3.0706118043253|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|2.9972969220446|2.9972969220446|2.9614410319115|2.8882678524416|2.8819642481717|2.8505158222949|2.8344619977514|2.8249577403113|2.814824285336|2.814824285336|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.748586929347|2.7284298875883|2.6176998062216|-3.1632620794878|-3.1632620794878|-3.1632620794878|||||||-3.1632620794878|-3.1632620794878|-3.1632620794878|-3.3164023804781|-3.4821136845612|-3.5795706790315|3.1334283651657|3.1334283651657|3.1334283651657|3.129364815216|-3.5254735191435|-3.5254735191435|-3.5254735191435|-3.5744150567684|-3.6571279155583|-3.6995864827733|-3.8362071469206|-3.873008060762|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927||-3.878031934927|-3.878031934927|-3.878031934927|-3.9359034570035|-3.9359034570035|-3.9954364103516|-3.9954364103516|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0249631645055|-4.0644035076401|-4.0971151298175|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.1485122692765|-4.2105691976217|-4.2495213158559|-4.2794681266095|-4.2829603996168|-4.2829603996168|-4.2829603996168|-4.3138450082022|-4.3398275834408|-4.400775521448|-4.400775521448|||||||-4.400775521448|-4.400775521448|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4254078593707|-4.4860087199185|-4.6149333538611|-4.6149333538611|-4.6149333538611|-4.6149333538611|-4.6411431430406|-4.6411431430406|-4.6411431430406|-4.6912703909948|-4.7182351471557|-4.7182351471557|-4.7463722628105|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.4508048433379|4.3836723586272|4.3800800467169|4.3800800467169
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.8416839564407|-2.8416839564407|-2.9768710892029|-3.1443011275736|-3.1486679571434|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724||-3.1884444862724|-3.2310494350196|-3.3150610981166|-3.3150610981166|-3.320067849179|-3.4011865086245|-3.4947281305056|-3.4947281305056|-3.4947281305056|-3.4947281305056|-3.4947281305056|-3.5241422988818|-3.5868247987877|-3.5975830159862|-3.6384255049713|-3.6949172680121|-3.7793524866349|-3.8030277776432|-3.8030277776432|-3.9128087149408|-4.0269861101548|-4.0269861101548|-4.0549845959787|-4.0815152425447|-4.0815152425447||||-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.1100170235809|-4.3411300293799|-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|||-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|3.854279355016|3.854279355016|3.8008662901616|3.4765179513004|3.2994644772241|3.1438494005942|3.1368510991879|3.1368510991879|2.9815011588012|2.898890293006|-3.3178201011302|-3.3178201011302|-3.3178201011302|-3.3178201011302|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|||||||-3.3681954398027|-3.4435503895935|-3.4526548719034|-3.4526548719034|-3.6396165132109|-3.7106850411697|-3.9085389139701|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-4.1093536907439|-4.1671651344246|-4.1671651344246|-4.2501835669352|-4.3207594117935|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309||3.9027125518309|3.8731036451111|3.8731036451111|3.8731036451111|3.8428929676225|-4.1701938868537|-4.1701938868537|-4.2046600051472|-4.2618443510874|-4.3392716273052|-4.3430796049682|-4.3723104687363|-4.4081229867571|-4.4512478181647|-4.4613864762834|-4.5039661866063|-4.5039661866063|-4.5039661866063|-4.573851609852|-4.5938906942204|-4.5938906942204|-4.6521008317554|-4.6969145277503|-4.6969145277503|-4.7249560654608|-4.7249560654608|-4.744395633588|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7970259460249|-4.862251205846|-4.8925013493656|-5.0411125500069|-5.1079027740012|-5.1271143586383|-5.2195716335757|-5.2200795494168|-5.2345326567853|-5.3000363934001|-5.3528178916994|||||||4.7462125488486|4.7462125488486|4.6919026582733|4.6852301335323|4.6852301335323|4.6852301335323|4.5991443766475|4.5980179561657|4.5980179561657|4.5803493100239|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0995394975595|-5.1872661147572|-5.2714069986849|-5.3176011303949|-5.3176011303949|-5.3533347452481|-5.3533347452481|-5.3775940564826|-5.3828822934577|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.7877634786512|4.7380165652998|4.7380165652998|4.7380165652998|4.7380165652998|4.7380165652998|4.6833516841208|-5.1851236782571|-5.1851236782571|-5.1851236782571|-5.1851236782571|-5.1851236782571
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||-1.3852935308362|-1.3852935308362|-1.3852935308362|-1.4003261122598|-1.4253623058944|-1.4498470282719|-1.4604779563537|-1.4604779563537|-1.4604779563537|-1.4604779563537|-1.466086635125|-1.4962073665331|-1.5141585673667|-1.5141585673667|-1.5141585673667|-1.5141585673667|-1.5368428589875|-1.6009364792566|-1.6315961556148|-1.6623290265612|-1.682032230277|-1.7050990573761|-1.7050990573761|-1.7050990573761||-1.8428878908022|1.440990639749|1.440990639749|1.440990639749|1.2944340187343|1.1382599691585|-1.3596172791406|-1.3596172791406|-1.407352524961|-1.4120584328583|-1.4383982044249|-1.4609980165726|-1.4772200120562|-1.489688901225|-1.5157654330899|-1.518969698915|-1.518969698915|-1.5238552316131|-1.5370613716379|-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5519522886493||||-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5760581538653|-1.5828423616594|-1.5853803154833|-1.5920893149251|-1.6350991744326|-1.6404928028494|-1.6404928028494|-1.6655475166009|1.5590962579987|1.5590962579987|1.5590962579987|1.5590962579987|1.5590962579987|1.5590962579987|||1.5590962579987|1.5590962579987|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5328807060626|1.5328807060626|1.5328807060626|1.487089740425|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|||||||-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.7307319339464|-1.8135910692425|-1.8662122954496|1.5982078887695|1.5982078887695|1.5982078887695|1.5982078887695|-1.819961705261|-1.819961705261|-1.819961705261|-1.8544019421533|-1.8798789098178|-1.8798789098178|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.9430558519051|-1.9517286901657|-1.9688611940309|-1.9688611940309|-1.9688611940309||-1.9688611940309|-1.9688611940309|-1.9688611940309|-1.9831791272609|-1.990754590084|-2.0251291166729|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.8862716938209|1.8862716938209|1.8862716938209|1.8791792446627|1.8791792446627|1.8791792446627|1.8690880464463|1.8655407721796|1.8655407721796|1.8550452981833|1.8265367801465|1.8265367801465|1.8265367801465|1.8200408546436|1.8050453296754|1.7985122042556|1.7985122042556|1.7985122042556|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|-1.9235342699026|-1.9235342699026|-1.9235342699026|||||||-1.9235342699026|-1.9235342699026|-1.9235342699026|-1.9406573645338|-1.9406573645338|-1.9406573645338|-1.9435081539402|-1.9616757430247|-1.9625661472631|-1.9625661472631|-1.9625661472631|-1.9635270566353|-1.9635270566353|-1.9635270566353|-1.9635270566353|-1.9761411382765|-1.9940457293292|-2.0076622093683|-2.0076622093683|-2.0076622093683|-2.027958005111|-2.0433249803234|-2.0433249803234|-2.0433249803234|-2.0433249803234|-2.0464722151943|-2.0649691285235|-2.0771879290587|-2.1018754746126|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8861633622225|1.8861633622225|1.8861633622225|1.8861633622225
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||6.1014999667679|6.1014999667679|6.1014999667679|6.1014999667679|6.1014999667679|6.1014999667679|6.1014999667679|6.1014999667679|-6.7620584036742|-6.7620584036742|-6.7620584036742|-6.7620584036742|-6.7620584036742|-6.7620584036742|-6.7620584036742|-6.7639537680849|-6.7705041687471|-6.9244493158639|-7.0916103689737|-7.1734559104252|-7.2693955418587|-7.4387725985845|-7.6231246103584|-7.6231246103584||-7.6231246103584|-7.7068048969176|-7.9275694173654|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.3420021967143|7.31722470964|7.3069160960891|7.1799070065527|7.1526744570234|7.1374159881251|7.059351372363|7.0551869452758|7.0551869452758|6.9263185727114|6.8436875329542|6.8024306017081|6.6965896771925||||-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.4226785048609|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|||-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5682680596957|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|||||||-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5781431996198|-7.8890478703017|-7.9567199650335|-8.1091331842793|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.4400685861845|-8.5722984820758|-8.614776376238|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6620560211939|-8.8139514440742|-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319||-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319|-8.9527233035707|-9.0791372095372|-9.1273745204372|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.578594875789|8.5089941029817|8.5048077436472|8.5048077436472|8.4664534299666|8.4524112416263|8.4524112416263|8.4260122194286|8.4168986581201|8.4168986581201|8.4168986581201|8.4168986581201|8.4168986581201|8.4168986581201|8.4168986581201|8.4168986581201|8.4054432204956|8.3710482707282|8.3194976504931|8.2949973406934|8.1305528550836|-8.6834496758117|-8.6834496758117|-8.6834496758117|-8.6834496758117|-8.7721659101528|-8.7935175804608|-8.8783299467682|-8.8783299467682|-8.8783299467682|-8.9014777101542|-8.9705310306577|-8.9755901718171|-9.0612111515504|-9.1774564260357|||||||-9.2279579697565|-9.2279579697565|-9.2279579697565|-9.2279579697565|-9.2279579697565|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2674586128435|-9.2710645807277|-9.4334048841276|-9.511672955712|-9.511672955712|-9.5624144672909|-9.6337936321407|-9.6997713424|9.2214498011987|9.2214498011987|9.2214498011987|9.2214498011987|9.2214498011987|9.1477340118302|9.1477340118302|9.1477340118302|9.1477340118302|9.0985931175961|-9.4707562803861
07646|101114|/equities/lifan-industry|SHANGHAICOMP||3.407890888135|3.2437676412975|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.1660227610817|2.9350518040193|2.9350518040193|2.9350518040193|2.9011687363003|2.8435206639341|2.7383564431989|2.634284836222|-3.0249569252081|-3.0249569252081|-3.069396570319|-3.1037612366015|-3.1037612366015||-3.1322361862874|-3.1322361862874|-3.1841513355811|-3.2240570209909|-3.2867299872955|-3.2913951057368|-3.2913951057368|-3.3087723540127|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|-3.2911203645275|-3.2911203645275|-3.2911203645275||||-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|||2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9117842628544|2.9117842628544|2.9117842628544|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.7471326985452|2.6368140422076|2.606460103588|2.5557134989749|2.5557134989749|2.5557134989749|||||||2.4491261115615|-3.0755813925593|-3.0755813925593|-3.0755813925593|-3.2167571748991|-3.285285641275|-3.3708729363394|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4662871760226|-3.493996594435|-3.493996594435|-3.5827739350068|-3.6239855762427|-3.6239855762427|-3.6239855762427|-3.6239855762427|-3.6239855762427|-3.6288728047416|-3.6343030586293|-3.7153366025344|-3.7420407198155|-3.7867118939519|-3.8708563104052||-3.8708563104052|-3.8708563104052|-3.8708563104052|-3.9048403517823|-3.9314894164514|-3.9655437165843|-3.9661596411187|-4.003510633411|-4.0566785107079|-4.1107538817131|-4.1636154119398|-4.2301282158853|-4.29151335106|-4.29151335106|-4.29151335106|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.8407703745525|3.6225226972016|3.5594694585174|3.5491913768379|3.5491913768379|3.5491913768379|3.5491913768379|3.5491913768379|3.5491913768379|3.4852124819853|3.4263472965137|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.4168355283953|3.3225948609486|-3.7741839518906|-3.7741839518906|-3.7741839518906|-3.8079821655885|-3.8401014772628|-3.8401014772628|-3.8655812384956|-3.8655812384956|-3.8655812384956|-3.8655812384956|-3.8655812384956|-3.8655812384956|-3.8655812384956|-3.8655812384956|||||||-3.8655812384956|-3.8655812384956|-3.8956457378989|-3.9339452116732|-3.9339452116732|-3.9360501864491|-3.9659817803195|-3.9659817803195|-3.9659817803195|-3.9659817803195|-3.9669430084275|-3.9669430084275|-3.9669430084275|-3.9669430084275|-3.9669430084275|-4.0332700220796|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.0481988105216|-4.1196653614484|-4.1840726015792|-4.243969546184|-4.2877439508008|-4.3691600438806|-4.4151777555382|-4.4224196992358|-4.4721329302744|-4.5040365425697|-4.6955960821168|4.0457454587337|4.0457454587337|4.0457454587337|4.0457454587337|4.0457454587337|4.0457454587337|3.9480505679842|3.6900562417502|3.6295068542157|3.5198849871319
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||-10.70848092589|-10.70848092589|-10.70848092589|-10.70848092589|-10.70848092589|-10.758868106572|-10.947782361389|-10.947782361389|-10.947782361389|-10.947782361389|-10.947782361389|-10.975286315843|-10.975286315843|-11.078096309155|-11.283995962639|-11.557217227639|-11.769130772155|-11.839482235077|-11.839482235077|-11.906647124956|-12.115163342897|-12.431836226483|-12.431836226483|-12.431836226483||-12.431836226483|-12.555929663998|-13.05436606233|-13.299295794353|-13.591995437261|-13.826661541856|-14.227956986865|-14.846619368086|-14.937687257693|-14.937687257693|-14.937687257693|-15.22020854306|11.530351520078|11.530351520078|11.530351520078|11.407903465833|11.407903465833|11.261077707654|11.261077707654|11.261077707654|11.261077707654|10.682308428426|9.4958986098453|8.3965537608647|7.007838149974||||-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.9334933499127|-9.2221520952273|7.828657948333|7.828657948333|7.828657948333|7.828657948333|||7.828657948333|7.2801754335098|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.017904305195|6.9632270068319|6.7724742856723|6.5453214943956|6.5453214943956|6.5453214943956|6.4203571810271|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3482260720077|-7.6248909378527|-7.6248909378527|-7.6248909378527|-7.6248909378527|-7.6248909378527|||||||-7.6248909378527|-7.6248909378527|-7.6932122866841|-8.064124760863|-8.5878083414463|-8.5878083414463|-8.96700922059|-9.1586101557336|-9.1586101557336|-9.1586101557336|-9.1586101557336|-9.1586101557336|-9.2895671024943|-9.7311852922069|-9.882697910687|-9.882697910687|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513||-10.166300898513|-10.166300898513|-10.166300898513|-10.214778509097|-10.257531738234|-10.328681298185|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6353876852706|9.5704302549048|9.5599229865255|9.5599147007401|9.4913083000477|9.4913083000477|9.4913083000477|9.4913083000477|9.4913083000477|9.4725654305679|9.4267387060835|9.2480434475689|9.237826088882|9.2098071087472|9.1347854390268|8.8764279964373|-9.6607335504589|-9.6607335504589|-9.6607335504589|-9.6607335504589|-9.6607335504589|-9.8135934865803|-9.9939925975635|-10.000547760839|-10.080608387915|-10.194564788571|-10.33007152106|-10.407302141473|-10.408113268001|-10.532348291723|-10.62816491905|||||||-10.651294028131|-10.737549396983|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.768644653305|-10.866826890292|-10.969354238999|-10.969354238999|-11.033171431767|-11.094940102785|-11.094940102785|-11.094940102785|-11.305489395161|-11.406098999469|-11.681777015757|-11.6849714751|-11.6849714751|-11.742746034701|-11.928051064897|-12.071482256224|-12.071482256224|-12.097204925007|-12.097204925007|-12.097204925007|-12.186894630267
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||-8.3028489884827|-8.3028489884827|-8.3028489884827|-8.3028489884827|-8.3298323747287|-8.405924836438|-8.4380442460931|-8.4380442460931|-8.4380442460931|-8.4380442460931|-8.4380442460931|-8.4380442460931|-8.4380442460931|-8.4380442460931|-8.7028274360141|-8.8175858725929|-9.0586696077637|-9.0586696077637|-9.0586696077637|-9.0586696077637|-9.0586696077637|-9.0586696077637|-9.0586696077637|-9.0586696077637||-9.0924110864326|-9.271012012023|-9.4796447065366|-9.4796447065366|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.5521593707479|-9.9068441013139|-9.9753822330679|-10.012756427295|-10.012756427295|-10.012756427295||||-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.188286892301|-10.188286892301|-10.188286892301|-10.188286892301|-10.650874314182|-10.981527206493|-11.099474506458|-11.266083431333|-11.485092110203|-11.582880385238|||-12.14320043228|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.00991321756|9.7526817449105|9.5457573608306|9.4547296846075|9.3180330952189|9.2857587515437|9.2857587515437|9.2857587515437|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|8.9412894660675|8.8767478870543|8.8767478870543|8.8767478870543|8.7463862550692|8.4737626857709|8.0819590695645|-9.6009234664413|-9.6009234664413|-9.6009234664413|||||||-9.6009234664413|-9.6009234664413|-9.6009234664413|-10.047692881422|-10.596325091076|-10.793694950422|-11.224660742371|-11.501981397743|-11.501981397743|-11.501981397743|-11.501981397743|-11.501981397743|-11.501981397743|-11.89275688184|-12.258342213257|-12.258342213257|-12.617046668379|-12.710631223845|-12.710631223845|-12.710631223845|-12.710631223845|-12.710631223845|-12.931811752504|-13.107568677472|-13.43785411363|-13.533548132236|-13.533548132236|-13.533548132236||-13.533548132236|-13.533548132236|-13.533548132236|-13.556164970724|-13.781294176676|-14.079216186314|-14.205239923032|-14.424155243273|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.896471942174|12.739413699296|12.566015412174|12.420572733176|12.098969644189|11.549411078162|11.361556365984|11.361556365984|11.287840660962|10.741489578786|10.699988605251|10.501692956947|10.501692956947|10.501692956947|10.501692956947|10.501692956947|-12.102186696594|-12.102186696594|-12.102186696594|-12.102186696594|-12.186874461246|-12.542638275438|-12.708487375371|-12.782764019561|-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|||||||-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|-12.896070460585|-13.027300706734|-13.287556029282|-13.556728893874|-13.699143681657|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-13.703515627193|-14.092795109536|-14.258991528966|-14.258991528966|-14.258991528966|-14.370853873214|12.881511219242|12.881511219242|12.881511219242|12.881511219242|12.881511219242|12.881511219242|12.881511219242|12.881511219242|12.801124157618|-14.140987441125|-14.140987441125|-14.140987441125|-14.140987441125|-14.140987441125|-14.140987441125
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.4278250964122|-1.4481390550884|-1.4679322391916|-1.4938136107578|-1.5003484627554|-1.5176093998827|-1.5206771231666|-1.5285301447991|-1.5511446000341|-1.5684940021572||-1.5716600198809|-1.5907334176769|-1.6346708938505|-1.6346708938505|-1.6896343479582|-1.7279270501079|-1.7526967096265|-1.761329682661|-1.7848107505649|-1.8014564501808|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8199139568399|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768||||-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251751725004|-1.8490835830156|-1.8694558760472|-1.8694558760472|-1.8694558760472|-1.8694558760472|-1.8943953735903|1.6841785268478|1.6841785268478|1.6841785268478|1.6841785268478|1.6841785268478|1.6841785268478|||1.6841785268478|-1.883355924664|-1.883355924664|-1.883355924664|-1.8948399194722|-1.9037110285234|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|||||||-1.904002935089|-1.904002935089|-1.9266699358239|-1.9635221278684|-2.0472468376178|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.1021739914262|-2.1280542784075|-2.1280542784075|-2.1850602950365|-2.208955880195|-2.2443955299922|-2.2644387657343|-2.2644387657343|-2.2660430068107|-2.2778254873589|-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2802966163807||-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2808851849429|-2.3009835229308|-2.3125722508851|-2.3125722508851|-2.3284136036175|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1764166030543|2.1764166030543|2.1764166030543|2.1764166030543|2.1764166030543|2.1764166030543|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.14921818011|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.3351604940372|-2.3401783309466|-2.3635314661139|-2.3891305458799|-2.3891305458799|-2.3891305458799|-2.3891305458799|-2.3891305458799|-2.4184783710655|-2.4326886637587|||||||-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4374318634557|-2.4399243102126|-2.476582552068|-2.4774993310017|-2.4774993310017|-2.4774993310017|-2.4774993310017|-2.4774993310017|-2.5022974915858|-2.5022974915858|-2.5022974915858|-2.5022974915858|-2.5022974915858|-2.517712994313|-2.517712994313|-2.5535699878531|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||-10.520969755612|-10.520969755612|-10.520969755612|-10.520969755612|-10.520969755612|-10.623855837145|-10.697061494498|-10.74617953158|-10.801419240465|-10.801419240465|-10.801419240465|-10.913084983158|-10.913084983158|-10.913084983158|-10.937872356097|-11.037635531602|-11.109595314858|-11.327703798672|-11.327703798672|-11.327703798672|-11.327703798672|-11.399115762071|-11.420080719853|-11.420080719853||-11.526756616063|-11.594173638498|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563|10.562540622563||||9.8494897374522|9.1699883682873|8.9616541049376|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.167299200324|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|||9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.1692097767052|8.643566937784|8.6000739154326|8.4917487101541|8.3498338285932|8.3498338285932|8.3498338285932|8.2398155070951|8.2325733345538|8.0050904919813|8.0050904919813|7.9132241250652|7.9132241250652|7.9132241250652|7.8408049479213|7.4403384940587|-9.080157398231|-9.080157398231|-9.080157398231|-9.080157398231|||||||-9.080157398231|-9.080157398231|-9.080157398231|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3364580119815|-9.531064294573|-9.8056270533097|8.6945815301147|8.6945815301147|8.6945815301147|8.6945815301147|8.6945815301147|8.637312807|8.5297914758394|8.5019311290033|8.5019311290033|8.5019311290033|8.5019311290033|8.5019311290033|8.5019311290033||7.9011665092065|-8.5366102118213|-8.5366102118213|-8.6079001844944|-8.6184364991998|-8.6184364991998|-8.6184364991998|-8.7460410018337|-8.8144898303761|-8.9166548923666|-8.9490924233988|-8.9490924233988|-8.9490924233988|-8.9490924233988|-8.9490924233988|-9.0556580087427|-9.1768427977831|-9.26538087371|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.29399824108|-9.3839586430803|-9.3839586430803|-9.3839586430803|-9.3839586430803|-9.3839586430803|-9.3839586430803|-9.3839586430803|-9.3839586430803|8.3851804136392|8.3851804136392|8.3851804136392|-9.3838536305523|-9.3838536305523|-9.3838536305523|-9.5865039873229|-9.611671400082|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|||||||-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6793286568142|-9.6801529606531|-9.6801529606531|-9.6801529606531|-9.6801529606531|-9.7692626621926|-9.7692626621926|-9.83362527982|-9.8784726051887|9.2299367410401|9.2299367410401|9.2299367410401|9.2299367410401|9.2299367410401|9.2299367410401|9.2299367410401|9.2299367410401|9.2299367410401
07651|100349|/equities/linhai|SHANGHAICOMP||-7.094830013415|-7.094830013415|-7.094830013415|-7.094830013415|-7.2414776761231|-7.2977529056533|-7.45028502541|-7.45028502541|-7.45028502541|-7.45028502541|-7.45028502541|-7.45028502541|-7.45028502541|-7.45028502541|-7.4936500610821|-7.6446113124945|-7.7656788578142|-7.7663938810929|-7.7663938810929|-7.7771043833212|-7.7974563810929|-7.7974563810929|-7.7974563810929|-7.7974563810929||-7.7974563810929|-7.7974563810929|-8.058840483836|-8.1926005884582|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766||||-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.8019536166108|7.4718450224049|7.4718450224049|7.4718450224049|7.4718450224049|7.4718450224049|||7.4718450224049|7.4718450224049|7.4159382885967|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.2409975941527|7.1783312090622|6.9909236970198|6.7837840435125|6.7837840435125|6.7837840435125|6.5336486362989|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|-7.9715880534539|-7.9715880534539|-7.9715880534539|-7.9715880534539|-7.9715880534539|-7.9715880534539|||||||-7.9715880534539|-7.9715880534539|-8.2628758639637|-8.9770841565997|-9.5845378468733|-9.6739309706402|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-10.336226401309|-10.610251198852|-10.743612460123|-10.98345865566|-11.099953750311|-11.181615515483|-11.409017319958|-11.427241267408|-11.518601565057|-11.701779158572|-11.733064101064|-11.733064101064|-11.733064101064|-11.733064101064|-11.733064101064||-11.733064101064|-11.733064101064|-11.733064101064|-12.034516358733|-12.489462243583|10.012336394779|10.012336394779|10.012336394779|10.012336394779|10.012336394779|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.6720599197903|9.6720599197903|9.612716061201|9.612716061201|9.612716061201|9.4791286326407|9.4637387947976|9.4637387947976|9.4158208322458|9.3771862512671|9.3771862512671|9.3140961335592|9.2017737678347|9.1869707959292|9.1310788677133|9.1061987397844|9.0274433027566|8.9399369437232|8.9172931871316|8.9172931871316|8.9172931871316|8.8869927946617|8.8588807388467|8.7320899217573|8.5939883357118|8.5322096221789|8.4635660773234|-9.1216742369346|-9.1216742369346|-9.1216742369346|-9.1216742369346|-9.1216742369346|-9.2510796766728|-9.2510796766728|-9.3789777470131|-9.4199748781544|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|||||||-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8500251428577|8.8466942195862|8.7909697601328
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||-5.1108079888401|-5.1108079888401|-5.1960593596871|-5.1960593596871|-5.2340389758546|-5.2340389758546|-5.2340389758546|-5.2922655774707|-5.367517413205|-5.3805745061968|-5.458971811305|-5.5205241849803|-5.5510794825494|-5.5510794825494|-5.5539771922363|4.6454442496405|4.6454442496405|4.6454442496405|4.6454442496405|4.6454442496405|4.6454442496405|4.6454442496405|4.5943825504632|4.5779154312016||4.5779154312016|4.5779154312016|4.5779154312016|4.5779154312016|4.5779154312016|4.5779154312016|4.5779154312016|4.518795147141|4.5175819177866|4.5175819177866|4.5175819177866|4.5175819177866|4.5175819177866|4.5011738158515|4.5011738158515|4.5011738158515|4.5011738158515|4.5011738158515|4.5011738158515|4.5011738158515|4.421859937382|4.3020663586726|4.264773553226|4.264773553226|4.2303039692216||||4.1420045321046|3.8883386392129|3.7548204813547|3.7103559611182|3.6303957433547|3.5043285390895|-4.0451407148398|-4.0451407148398|-4.0451407148398|-4.0451407148398|-4.0451407148398|3.5502626344004|3.5502626344004|3.5502626344004|3.5502626344004|3.5502626344004|3.5502626344004|||3.5502626344004|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.525147156971|3.5201635946358|3.3930569681563|3.3930569681563|3.3930569681563|3.3672855466647|3.3423001743921|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|||||||-4.1579622675297|-4.2721757522479|-4.2721757522479|-4.6263064268845|-4.9647850067105|-5.0558719403971|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.6610275812338|-5.7849105664475|-5.7849105664475|-5.8080263696955|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577||5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2255633246191|5.2148948127796|5.2148948127796|5.2148948127796|5.2148948127796|5.2148948127796|5.2148948127796|5.2148948127796|5.0976608787167|5.0296234592451|4.8384703778176|-5.4256608231216|-5.4256608231216|-5.4256608231216|-5.4256608231216|4.8500801172152|4.8500801172152|4.8500801172152|4.8500801172152|4.8500801172152|4.8384221755018|4.7615800127443|4.7019768991627|4.7019768991627|4.7019768991627|||||||4.7019768991627|4.7019768991627|4.7019768991627|4.7019768991627|4.7019768991627|4.7019768991627|4.7019768991627|4.7019768991627|4.7019768991627|4.6889761524675|4.6889761524675|4.6889761524675|4.6889761524675|4.4021299827052|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0845223825793|-5.0944692737107|-5.141076896615|-5.2217520056248|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511|4.8089755271511
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7287415636819|-2.7358239771306|-2.7770266269511|-2.8028074872566|-2.8525637666465|-2.8689597889319|-2.8977330839783|-2.9130367610355|-2.9139297509082|-2.9438108232163|-2.9747897945667||-2.9953219982016|-3.0248022181047|-3.0820024391295|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.8139085265396|2.7848983707691|2.7454426490228|2.7234668179947|2.7234668179947|2.7234668179947|2.7234668179947|2.7166297749897|2.7018108452051|2.6925675830012|2.6795278239109||||2.6795278239109|2.6594752258568|-3.0003631469114|-3.0003631469114|-3.0003631469114|-3.0331812695776|-3.0355141914228|-3.0355141914228|-3.0355141914228|-3.0355141914228|-3.0461268994918|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|||-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|||||||-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0639981059581|-3.1699979998834|2.8119894119772|2.8119894119772|2.8119894119772|2.8119894119772|2.8119894119772|-3.091496030943|-3.091496030943|-3.091496030943|-3.1399954871517|-3.1785130005538|-3.1785130005538|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916||-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2964929503016|-3.3149920880588|-3.3178296103634|-3.3178296103634|-3.3614773633919|-3.3688637418705|-3.4209596761021|-3.4409338542913|-3.4409338542913|-3.4409338542913|-3.4409338542913|-3.4409338542913|-3.4993709137147|-3.5059677020383|-3.5060752515078|-3.5284170711571|-3.5491589884118|-3.5491589884118|-3.5491589884118|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.6237293328788|-3.6330325963261|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6660611076012|-3.7095123709191|-3.7161248724714|-3.7362498620102|-3.7808640374752|-3.7808640374752|-3.8054044924414|-3.8090796851125|-3.8090796851125|-3.873977517972|-3.9260861475044|||||||-3.9573179305454|-4.0097976725256|-4.0569973964333|-4.1333305194245|-4.1342559605026|-4.1741734113058|-4.186839502304|-4.186839502304|-4.186839502304|-4.186839502304|-4.186839502304|-4.2503773296863|-4.2759747466545|-4.337749741817|-4.3569441750585|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.4093167204165|-4.4463601047642|-4.4463601047642|-4.4463601047642|-4.4726223873702|-4.5151357305941|-4.5495953971475|-4.6134393937422|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2109193367594|4.2043549796866|4.1626166260823|4.0779074205938|3.9910082302693
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||-3.9736150500215|-3.9736150500215|-3.9736150500215|-3.9736150500215|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0126731389091|-4.0601922928542|-4.1174359122085|-4.1438176940069|-4.1920197749784|-4.2133552393042|-4.2526168514979|-4.262018183265|-4.262018183265|-4.262018183265|-4.262018183265||-4.262018183265|-4.262018183265|-4.3733535115298|-4.4565039016998|-4.5594487563544|-4.63216536749|-4.6812947934269|-4.7303277856111|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154||||-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.8400245086904|-4.8400245086904|-4.8400245086904|-4.8500272848601|-5.1044745818769|4.5737667146629|4.5737667146629|4.5737667146629|4.5737667146629|4.5737667146629|||4.5275185178061|4.5233537433699|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.3894652206767|4.3610725755016|4.2967472732641|4.2874969310868|4.1916633205782|4.1916633205782|4.1596258301615|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|-4.9299129841828|-4.9299129841828|-4.9299129841828|-4.9299129841828|-4.9299129841828|-4.9299129841828|||||||-4.9299129841828|-4.9299129841828|-4.9299129841828|-5.1771253610213|-5.4373616139712|-5.5104016905164|-5.8032239416281|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.2577856779111|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.5592835253597|-6.6273936463147|-6.6273936463147|-6.6273936463147||-6.6273936463147|-6.6273936463147|-6.6273936463147|-6.6273936463147|-6.7104376104971|-6.839374942636|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.7084337013844|5.5976388344154|5.5976388344154|5.5976388344154|5.5976388344154|5.5668206622186|5.5576800978703|5.5576800978703|5.4947158582425|5.4947158582425|5.4947158582425|5.4947158582425|5.4947158582425|5.4157953535425|5.3982658311304|5.3982658311304|5.3036287542379|5.2772322093926|5.2772322093926|5.2772322093926|5.2772322093926|5.2674802845808|5.2279387484475|5.2279387484475|5.2223639303975|5.2223639303975|5.2223639303975|5.2223639303975|5.2223639303975|5.2137373348665|5.1708192715592|5.0586881515656|4.9885423312887|-5.2889403098082|-5.2889403098082|-5.2889403098082|-5.2889403098082|-5.3654891112619|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|||||||5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|-5.5500229462309|-5.5500229462309|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.6177727002284|-5.6325249162405|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.7631858390324|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2629594165792|5.2087987645977
07655|101167|/equities/loncin-motor|SHANGHAICOMP||-7.1170329408752|-7.1170329408752|-7.1170329408752|-7.1170329408752|-7.1817032051205|-7.2152256382968|-7.4024733319841|-7.4286087578415|-7.4286087578415|-7.5112316681146|-7.5269241943623|-7.6165824350015|-7.6484249097656|-7.6510277304992|-7.7811420796033|-7.8390467826654|-7.9450520877628|-7.9578446821666|-7.9578446821666|-7.9578446821666|-7.9578446821666|-7.9578446821666|-7.9578446821666|-7.9578446821666||-8.0433884702465|-8.0433884702465|-8.1478361929981|-8.1478361929981|-8.1478361929981|-8.1478361929981|-8.1478361929981|-8.1478361929981|-8.1478361929981|-8.1478361929981|-8.2781512036951|-8.3229458083744|7.0633815286615|7.0633815286615|7.0633815286615|7.0633815286615|7.0633815286615|7.0633815286615|7.0633815286615|6.9087573950002|6.8513970578721|6.430441375685|6.2360459920569|6.0661623341953|6.0090695865855||||5.8665493719515|5.8665493719515|5.8665493719515|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|||5.8641295893541|5.8641295893541|5.686255188292|5.5800798734764|5.5800798734764|5.5800798734764|5.5800798734764|5.5800798734764|5.5800798734764|5.5773109419191|5.4370121937156|5.3711248218086|5.3579165735804|5.1804630004656|5.1125468721228|5.1125468721228|4.9178300158003|4.7353665051437|4.7142962015974|4.6947734662016|4.6264151277497|4.5680178425051|4.5680178425051|4.5680178425051|4.4804539382871|4.4804539382871|4.3921712968544|4.3457458122787|4.2147175056203|-4.8212772855892|-4.8212772855892|-4.8212772855892|-4.8212772855892|||||||-4.8212772855892|-4.8212772855892|-4.8212772855892|-4.8212772855892|-5.0303080092684|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.2202755558935|-5.3281800379536|-5.3281800379536|-5.3983879422647|-5.3983879422647|-5.3983879422647|-5.4159110015758|-5.4159110015758|-5.4159110015758|-5.4159110015758|-5.4474323768139|-5.4474323768139|-5.4474323768139|-5.4474323768139|-5.4474323768139||-5.4474323768139|-5.4474323768139|-5.4474323768139|-5.5015917639732|-5.5356573904885|-5.560730413743|-5.5630340886868|-5.6983709945454|-5.7070789750168|-5.7489766473846|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2964811614769|5.2288679868664|5.2141116051168|-5.8035505439811|-5.8035505439811|-5.8035505439811|-5.8035505439811|-5.8035505439811|-5.8035505439811|-5.8035505439811|-5.8828342122031|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|-5.9199898333079|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|5.3977248140752|||||||5.3146940810349|5.2877693849535|5.2877693849535|5.2877693849535|5.2180771516132|5.1687372288056|5.1687372288056|5.1452001228783|5.1452001228783|5.1452001228783|5.1452001228783|5.1452001228783|5.1452001228783|5.0918278168654|5.0918278168654|5.0918278168654|5.0918278168654|5.0749054553455|5.0749054553455|5.0749054553455|5.0749054553455|5.0749054553455|-5.469992203975|-5.469992203975|-5.469992203975|-5.5299913303325|-5.5633239631597|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624|5.1198985902624
07656|100656|/equities/long-yuan|SHANGHAICOMP||-2.8166905280938|-2.8166905280938|-2.8166905280938|-2.8341006037251|-2.9301117257559|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.3314552090417|2.3314552090417|2.3055058079572|-2.6483878390765|-2.6483878390765|-2.6732086359104|-2.6807873181326|-2.7108748413702|-2.7309719299365||-2.7395948788621|-2.7395948788621|-2.7724628945312|-2.7724628945312|-2.8270529651005|-2.8270529651005|-2.8383922072869|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.4657146725914|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475||||-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7875513531941|-2.7978348575453|-2.8081498634395|-2.8097643745959|-2.8097643745959|-2.8097643745959|-2.8097643745959|-2.8097643745959|-2.9019605333077|-2.9860672481045|-3.006741392081|-3.0286015531145|2.7391561497547|2.7391561497547|||2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.6873957436722|2.6776619135718|2.6079577140653|2.5603467327201|2.5603467327201|2.5603467327201|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.0639849975741|||||||-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.2872055719336|-3.4224507356176|-3.6710563527754|-3.8106182534618|-3.8879090634897|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9817520433627|-3.9817520433627|-3.9817520433627|-4.0480578402637|-4.0750642727877|-4.1195158507057|-4.1655731626824|-4.1784146569918|-4.216571850109|-4.2517336027374|-4.2517336027374|-4.2517336027374|-4.2517336027374|-4.3043008459632|-4.3043008459632||-4.4423467187019|-4.4423467187019|-4.5170518852971|-4.5567245723696|-4.5909561789442|-4.5909561789442|-4.6360623479341|-4.7556248109047|-4.8168054598906|-4.9003392875568|4.3648539418158|4.3648539418158|4.3648539418158|4.3648539418158|4.317615495145|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2890342236638|4.2362742844453|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.5358382119734|-4.6057259288343|-4.6057259288343|-4.6169176859892|-4.6255828381195|-4.6255828381195|-4.6255828381195|-4.6255828381195|-4.6255828381195|-4.6434252527703|-4.672694527148|||||||-4.683743552043|-4.683743552043|-4.683743552043|-4.683743552043|-4.683743552043|-4.683743552043|-4.683743552043|-4.683743552043|-4.725826240992|-4.7595849213769|-4.7595849213769|-4.7595849213769|-4.7595849213769|-4.7884277434007|-4.8404752513717|-4.898861490019|-4.9437348956618|-4.9730386595763|-4.9824732737155|-4.9824732737155|-4.9824732737155|-4.9824732737155|-4.9824732737155|-4.9824732737155|-4.9824732737155|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0205833944243|-5.0567594405194|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955|-5.0630938372955
07657|100948|/equities/longjian|SHANGHAICOMP||-3.2679204057168|-3.2679204057168|-3.2679204057168|-3.2679204057168|-3.30491155502|-3.33212395638|-3.3568361206289|-3.3568361206289|-3.3568361206289|-3.3568361206289|-3.3568361206289|-3.3611557801854|-3.3611557801854|-3.3796175542023|-3.4090196360644|-3.451132839421|-3.4918143015212|-3.500696714168|-3.500696714168|-3.5379963400686|-3.5772181487441|-3.6107979456981|-3.6342199555591|-3.6385777649566||-3.658419761093|-3.6832441985956|-3.7558269832257|-3.8236966633933|-3.9452185524986|-3.986997957765|-3.986997957765|-4.0311088514978|-4.0634855312404|-4.0634855312404|-4.0634855312404|-4.0634855312404|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086||||3.52035863543|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|||-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|||||||-3.9329471464842|-3.9329471464842|-3.9329471464842|-4.0260523288216|-4.2306136123302|-4.3045706475181|-4.4889674412324|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.7035633653911|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958||4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|3.9738832016946|-4.4390188300873|-4.4416874872606|-4.49020822699|-4.5124538017106|-4.5421707710504|-4.6046342144277|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.0166073188482|-4.5599292902669|-4.5599292902669|-4.5621436468451|-4.6840484927859|-4.8400540429978|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|||||||4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0369800296173|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.5126104314513|-4.5990114697027|-4.671123876418|-4.7216182568528|-4.7216182568528|-4.7216182568528|-4.7216182568528|-4.747353485211|-4.7631703780583|-4.8196336877006|4.2212685243012|4.2212685243012|4.2212685243012|4.2212685243012|4.1869387850842|4.1869387850842|4.1869387850842|4.1488208754947|4.148134388757|-4.4484905483465
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.5739785694559|4.2833097006965|4.098677346672|3.9751973125287|3.8191081123163|3.7984062518384|3.7984062518384|3.7984062518384|3.7984062518384|3.7984062518384|3.7984062518384|3.7860070958961|-4.4472898315248|-4.4472898315248|-4.4472898315248|-4.4472898315248|-4.4472898315248|-4.4472898315248||-4.4472898315248|-4.506988652421|-4.6666541583814|-4.7562823171393|-4.9897580803517|-5.0570551526405|-5.0570551526405|-5.0570551526405|-5.3050613019044|-5.4088411033368|-5.4088411033368|-5.6764901148186|-5.9549888490423|-6.2444320650878|-6.5515911813117|-6.8695459096008|-7.2050508093364|-7.5511678668665|-7.9146308868911|-8.2951453493465|-8.6857171374812|-9.0930187788555|-9.5166876147134|-9.9563196312436|-10.276930214725|||||-10.276930214725|-10.276930214725|-10.276930214725|-10.276930214725|-10.276930214725|-10.393256374821|-10.565303616706|-10.565303616706|-10.565303616706|-10.66533725017|-11.479263064526|-11.897794408149|-11.897794408149|-12.213660419591|10.388651747773|10.388651747773|||10.388651747773|10.388651747773|10.388651747773|10.388651747773|10.388651747773|10.388651747773|10.388651747773|9.9090575589849|8.9311748493726|8.9046387660299|8.8673762202036|8.8481958574467|8.6196621994634|8.4579575437593|8.4077312569141|8.2913679127693|8.1692978546354|7.9297746205035|7.8675074573249|7.8675074573249|7.8675074573249|7.8675074573249|7.7738972765307|7.6619774816465|7.6619774816465|7.6619774816465|7.6619774816465|7.4983083404911|7.2125652805316|-9.0519440542624|-9.0519440542624|-9.0519440542624|-9.0519440542624|||||||-9.0519440542624|-9.0519440542624|-9.2060492713104|-9.9233877878333|-10.485987157838|-10.67220737671|-11.156897144573|-11.527520053431|-11.527520053431|-11.527520053431|-11.527520053431|-11.527520053431|-11.527520053431|-11.835022785978|-12.043152247704|-12.043152247704|-12.043152247704|-12.19183530944|-12.567595112516|-12.979549898255|-13.050611193035|-13.241234548725|-13.601371296951|-14.15707949434|11.13475232529|11.13475232529|11.13475232529|11.13475232529||11.13475232529|11.13475232529|10.718857069937|10.718857069937|10.718857069937|10.718857069937|10.718857069937|10.718857069937|10.604841254517|-12.496511715399|-12.496511715399|-12.496511715399|-12.496511715399|-12.58310078219|-12.58310078219|-12.856223356232|-12.938978786215|-12.938978786215|-13.164421526309|-13.247821011002|-13.247821011002|-13.247821011002|-13.363134293484|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|11.313856315462|10.443173673251|9.5801008288621|9.5801008288621|9.5801008288621|9.0228901510503|8.962167272374|8.962167272374|8.962167272374|8.962167272374|8.8374075993399|8.7065639611195|8.5278486274029|8.2581650440721|8.2279614546595|8.1282855908441|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|||||||-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.7906796650416|-8.8107550625808|-8.9130611424984|-8.99728987011|-8.9992113355429|-9.0663461954098|-9.1759399606896|-9.2754886629529|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.2885332517626|-9.4634217867929|-9.4634217867929|-9.4634217867929|-9.4634217867929|-9.4634217867929|-9.4634217867929|-9.4660240422441|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125|-9.6050740351125
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7278503712301|-3.7653892234833|-3.8232102742759|-3.9069003783959|-4.0094929976742|-4.0094929976742|-4.0094929976742|-4.010320079331|-4.010320079331|-4.010320079331|-4.010320079331||-4.0298000309251|-4.0953332686184|-4.1885596778361|-4.1885596778361|-4.2572884191372|-4.3295360236703|-4.3295360236703|-4.3295360236703|-4.3295360236703|-4.3295360236703|-4.3783734671869|-4.4154148755911|-4.4554608859887|-4.5041577230415|-4.5041577230415|-4.5041577230415|-4.5501752573606|-4.5946391907397|-4.6384882493221|-4.6438758686078|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753||||-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.8179895418348|-4.9910996774238|-5.0328884234475|-5.1348759190293|4.4080439132386|4.4080439132386|||4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4042319351253|4.4042319351253|4.4042319351253|4.4042319351253|4.3758131457498|4.1720144696953|3.9956351086831|3.9956351086831|3.9434837550296|3.8071074347876|3.8071074347876|3.8071074347876|3.8071074347876|3.8071074347876|3.7312305350196|3.7224881650671|3.7224881650671|3.7224881650671|3.7224881650671|3.6244311599449|-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.6472823377651|||||||-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.8514248260968|-5.0982496483584|-5.2219442243333|-5.283271457857|-5.5491906030378|-5.6529895313803|-5.8491006981448|-5.8491006981448|-5.8491006981448|-5.9633050614757|-5.9633050614757|-5.9633050614757|-5.9633050614757|-6.4386723498683|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473||5.0729772193521|5.0729772193521|5.0163322137358|-5.6980123409655|-5.6980123409655|-5.6980123409655|-5.7200135002563|-5.8273624444241|-5.8273624444241|-5.9065141439696|-6.0133489238178|-6.1520542156868|-6.240060277799|-6.2863089077012|-6.2863089077012|-6.3641466820113|-6.3641466820113|-6.5334964553374|-6.7411072033266|-6.9014710812057|-6.9014710812057|-6.9014710812057|-7.1083011525963|-7.3636679007051|-7.5240754102599|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2001141615286|6.2001141615286|5.8901271099927|5.8468076117704|4.9064529613068|||||||4.5493920594907|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.1609889670848|3.9127210957849|3.9127210957849|3.9127210957849|3.7941347076986|3.7118162263867|3.5720179334213|3.4050199869529|3.1683555050311|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.0535097416479|3.0535097416479|3.0535097416479|3.0535097416479|3.0535097416479|2.9855664235838|2.9734071208909
07660|100382|/equities/lucky-film|SHANGHAICOMP||-5.083197263615|-5.083197263615|-5.083197263615|-5.1735527291747|-5.2945030811597|-5.3350033101295|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.403950107741|-5.5177223822007|-5.6252470436504|-5.6524656396357|-5.6524656396357|-5.6610729011394|-5.7278587324197|-5.7325618713109|-5.7325618713109|-5.7325618713109||-5.7325618713109|-5.7325618713109|-5.8945131002762|-5.8966811960382|-6.1457568611748|-6.1818605546166|-6.1818605546166|-6.1992894415512|-6.2064064967356|-6.2064064967356|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288||||-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.3434611080375|-6.3779095639535|-6.3779095639535|-6.3779095639535|-6.7441732140107|5.7460106070185|5.7460106070185|5.7460106070185|5.7460106070185|5.7460106070185|||5.7460106070185|5.7460106070185|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.6971085695953|5.6578981245591|5.5726647205964|5.4301831532204|5.397633390746|5.397633390746|5.2201483306195|5.2029425895772|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|-6.2175648157085|-6.2175648157085|-6.2175648157085|-6.2175648157085|-6.2175648157085|-6.2175648157085|||||||-6.2175648157085|-6.2175648157085|-6.237849785695|-6.6187221229181|-6.9585800899516|-7.1623110786025|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.7329700998299|-7.9281110385604|-7.9281110385604|-8.1267900046979|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638||7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.4960241478002|7.4960241478002|7.4960241478002|7.3889491526073|7.3889491526073|7.3889491526073|7.3820475206626|7.3820475206626|7.3820475206626|7.3820475206626|7.266719326471|7.2619104750672|7.2332338368141|7.1297041084197|7.0707825715703|6.9349168062409|6.9349168062409|6.8793523046927|6.8520579308886|6.7711757256607|6.6813063968133|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.2109293349184|-7.2109293349184|-7.2515880142757|-7.3039868711441|-7.3449851273397|-7.4110948508425|-7.435966098522|-7.435966098522|-7.435966098522|-7.435966098522|||||||-7.435966098522|-7.435966098522|-7.4421848325982|-7.4643481206521|-7.4643481206521|-7.4643481206521|-7.5092757224622|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5326007513192|-7.5973341363433|-7.6287044836153|-7.7296716452826|-7.7449648882122|-7.7449648882122|-7.754405527774|-7.8015619444223|-7.8256242724891|-7.8768046666776|-7.9442274360298|-8.0363638962241|-8.0847700011254|-8.0847700011254|-8.1742223000233|-8.1742223000233|-8.2613582054448|-8.3265089900043|-8.3386532679931|-8.3386532679931
07661|100400|/equities/luenmei-group|SHANGHAICOMP||-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.5827652580488|-5.6214059863872|-5.6391431768228|-5.6391431768228|-5.7123815438802|-5.7254238549929|-5.8993600147809|-6.0031778567197|-6.0690862860019|-6.1241390136491|-6.1241390136491||-6.1241390136491|-6.1241390136491|-6.2507101327855|-6.2769001093925|-6.4326668676867|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.7891943621902|5.6341048532359|5.587882806968|5.587882806968|5.587882806968||||5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.5576475484628|5.5484973968686|5.4761082399356|5.4523426149143|5.4270470775778|5.3711234617547|||5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3306925879933|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|||||||5.2944271509064|4.6226970558048|-5.7110532119097|-5.7110532119097|-5.937281616774|5.2858238381335|5.2858238381335|5.2858238381335|5.2858238381335|5.1603599568416|-5.7739920775028|-5.7739920775028|-5.7739920775028|-5.7983245231412|-5.9292492709449|-5.9741655810996|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117||-5.9810473433117|-5.9810473433117|-5.9810473433117|-6.0372748894802|-6.0636388243692|-6.1097103092756|-6.1097103092756|-6.1097103092756|5.6855956615071|5.6855956615071|5.6855956615071|5.6855956615071|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-6.0539768986545|-6.0539768986545|-6.1816408692291|-6.2345568145856|-6.2345568145856|-6.2606184974362|-6.3267512339929|-6.3267512339929|-6.3413904528463|-6.3715447430968|||||||-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.4251242810141|-6.5073602126319|-6.5604002924185|-6.6793336042012|-6.8875929656123|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-7.047269666907|-7.0566294143191|-7.0566294143191|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||-9.6317313499642|-9.6317313499642|-9.6317313499642|-9.6317313499642|-9.7708124923919|-9.9170142597859|-10.147793658012|-10.321437340571|-10.370485497396|-10.387761540856|-10.437512498924|-10.46332350166|-10.46332350166|-10.46332350166|-10.69202545386|-11.006695304772|-11.165772211177|-11.329191538607|-11.384101334451|-11.54400146365|-11.685001615681|-11.848335164562|-12.018314701264|-12.018314701264||-12.041461262377|-12.270512670579|-12.503347443544|-12.590941745929|-12.809935338952|11.449494556556|11.449494556556|11.449494556556|11.449494556556|11.449494556556|11.449494556556|11.449494556556|11.449494556556|11.449494556556|11.449494556556|10.811806138613|-12.128464261024|-12.128464261024|-12.148906408671|-12.148906408671|-12.333452734769|-12.333452734769|-12.333452734769|-12.500122992509|-12.500122992509||||-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.889025600215|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|||11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.038867765507|10.891789280134|10.891789280134|10.891789280134|10.891789280134|10.841988072083|10.773584048834|10.773584048834|10.773584048834|-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|||||||-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-13.071589202371|-13.447320905755|-13.845912526526|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.454643417763|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.01451257882|13.01451257882||12.894458232295|-13.88850843125|-13.88850843125|-13.982787361999|-13.985192835752|-13.985192835752|-13.985192835752|-13.985192835752|-13.993547983107|-14.026163917048|-14.116724829777|-14.116724829777|-14.116724829777|-14.116724829777|-14.116724829777|-14.187622405992|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.164767848056|-14.402676295108|-14.402676295108|-14.605751619148|-14.69416799524|-14.779630607792|-14.952923397696|-14.955522954803|-14.955522954803|-15.010580738762|-15.111585099319|||||||-15.111585099319|-15.111585099319|-15.161205405239|-15.334301153823|-15.334301153823|-15.334301153823|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.614140523123|-15.789044659058|-16.038383528833|-16.224314686594|-16.320696932958|-16.320696932958|-16.385774673009|-16.457993158323|-16.457993158323|-16.854436380579|15.852113502327|15.852113502327|15.852113502327|15.852113502327|15.852113502327|15.743879646036|15.743879646036|15.743879646036|15.743879646036|-16.612175075302
07663|100452|/equities/lushang-proper|SHANGHAICOMP||-6.9978778221545|-6.9978778221545|-6.9978778221545|-6.9978778221545|-7.1343084814745|-7.2892319099326|-7.4430354851506|-7.5983728322742|-7.6078060538383|-7.6078060538383|-7.7063108354087|-7.7063108354087|-7.7063108354087|-7.7063108354087|-7.8109009695578|-7.962667512952|-8.056852950055|-8.2309478271875|-8.2610529251532|-8.2889479870748|-8.3071643506103|-8.3652800690889|-8.3652800690889|-8.3652800690889||-8.4378149082337|-8.4378149082337|-8.5497094939856|-8.5497094939856|-8.6902331324317|-8.7518928546349|-8.7518928546349|-8.84376952589|-8.9497435351261|8.0570254949608|8.0570254949608|8.0570254949608|8.0570254949608|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|7.943609486877|-8.7168828814269||||-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7832030288644|-8.802212840009|-8.802212840009|-8.802212840009|-8.9024584091243|-9.0266208159191|-9.0618003725192|-9.0749736390352|-9.0749736390352|-9.0749736390352|||-9.2910815965069|-9.3900904402614|-9.5751006587215|-9.5773345081748|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.6987172062181|8.5252416327025|8.3641575392115|8.3607303893156|8.2663951022619|8.2663951022619|8.125994375811|8.0749931638616|7.8577707415574|7.8022479458788|7.8022479458788|7.7427751483421|7.7427751483421|7.6737967172645|7.6737967172645|7.6475521899355|7.4767244499141|7.179138413316|7.0518205863965|6.7603561859145|-8.2733496168206|-8.2733496168206|||||||-8.2733496168206|-8.2733496168206|-8.2733496168206|-8.2733496168206|-8.6753885457857|-8.7337647753671|-8.8152945922167|-9.2086605944402|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.7584973017112|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9808464638433|-9.9808464638433|-9.9808464638433|-9.9808464638433||-9.9808464638433|-9.9808464638433|-9.9808464638433|-10.077051387014|-10.180056980122|-10.293033391445|-10.293033391445|-10.397814466124|-10.525040412153|-10.525040412153|-10.525040412153|-10.606711679261|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.6237968819203|9.5631072142457|9.4256751381397|9.3490830883979|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2404404129085|8.8077118623585|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.4117601198977|8.3891778304649|-9.2097190600765|-9.2097190600765|-9.2380215042313|-9.3161349156918|-9.4640382505592|||||||-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.6295886720889|-9.664851079388|-9.664851079388|-9.664851079388|-9.664851079388|-9.7014420858893|-9.7014420858893|-9.7014420858893|-9.7410465205017|-9.8678296367662|-9.9536655295522|-9.9536655295522|-9.9536655295522|-9.9536655295522|-9.9996281584801|-10.106269219371|-10.106269219371|-10.236733764903|-10.236733764903|-10.236733764903|-10.326371345803|-10.439857122948|-10.490396735459|-10.654588217554|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7104346118667|9.6449271663801|9.6382522036385|9.6258356758567|9.3859288105934
07664|100891|/equities/luxin-venture|SHANGHAICOMP||-9.954004090127|-9.954004090127|-9.954004090127|-9.954004090127|-10.052782368987|-10.118091822034|-10.211213324209|-10.369126078972|-10.369171861568|-10.369171861568|-10.369171861568|-10.369171861568|-10.369171861568|-10.374635488633|-10.487928318584|-10.655881323102|-10.655881323102|-10.655881323102|-10.655881323102|-10.655881323102|-10.694312587582|-10.778680394317|-11.059645412394|-11.481827521797||-11.565262011751|-11.565262011751|-11.565262011751|-11.565262011751|-11.567692070157|-11.567692070157|-11.567692070157|-11.61232754253|-11.61232754253|-11.61232754253|-11.720364162907|-11.874293616066|-12.000326530414|-12.137585048629|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979||||10.936518393979|10.936518393979|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|||10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.625239305576|10.625239305576|10.511377101563|10.373377482291|10.373377482291|10.373377482291|10.315419267942|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|9.3512928247319|-10.707929504894|-10.707929504894|-10.707929504894|-10.707929504894|||||||-10.707929504894|-10.707929504894|-10.707929504894|-10.707929504894|-11.214366476826|-11.446518042675|-11.734464860615|10.195514897836|10.195514897836|10.195514897836|-11.38920232743|-11.38920232743|-11.38920232743|-11.38920232743|-11.703002844585|-11.705277860591|-11.705277860591|-11.705277860591|-11.826419075803|-11.945451753888|-11.945451753888|-11.945451753888|-12.023279739258|-12.040289102494|-12.040289102494|-12.040289102494|-12.040289102494|-12.040289102494||-12.040289102494|-12.040289102494|-12.040289102494|-12.231988044248|-12.34554232013|-12.525602482555|-12.586780917642|-12.825311806464|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.60607714028|11.60607714028|11.60607714028|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.156394042339|-12.182104205385|-12.311782730173|-12.378647685659|-12.378976225925|-12.378976225925|-12.378976225925|-12.378976225925|-12.431640492625|-12.630155893109|-12.708506473724|-12.796674499715|-12.857560128592|-12.857560128592|-12.871619514835|-12.871619514835|-12.871619514835|-12.911799488479|-13.050332504305|||||||-13.146521245738|-13.146521245738|-13.1741371904|-13.1741371904|-13.1741371904|-13.190707872773|-13.26578685803|-13.322541046614|-13.325045639139|-13.330606149149|-13.334562697358|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.439104005416|-13.583448697815|-13.691053710259|-13.699504147941|-13.843893752026|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|13.038450711652|12.75006232841|12.75006232841|12.722299029592|12.722299029592|12.494392850204
07665|100892|/equities/luyin-invest|SHANGHAICOMP||-4.853385426416|-4.853385426416|-4.853385426416|-4.8576506793654|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.9184725099202|-4.958302795158|-5.0192255568352|-5.0839269757311|-5.0839269757311|-5.0839269757311|-5.0839269757311|-5.1371408700987|-5.1551564799464|-5.1712850582507|-5.1919835421672||-5.2277596099763|-5.2580658709108|-5.283962280121|-5.3505139423372|-5.4844595141943|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0650344129645|5.0211493699907|4.9973883064984|4.9409586403575|4.9409586403575|4.9409586403575|4.9409586403575|4.8588427673674|-5.36030253719|-5.36030253719|-5.36030253719||||-5.36030253719|-5.36030253719|-5.36030253719|-5.36030253719|-5.36030253719|-5.36030253719|-5.5020027088976|-5.5351544002265|-5.5351544002265|-5.5351544002265|-5.5351544002265|5.097735375905|5.097735375905|5.097735375905|5.097735375905|5.097735375905|5.097735375905|||5.0935949426492|5.062883202853|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|4.9994130621495|4.9626811621523|4.8990900646686|4.8134336351288|4.800967110397|4.800967110397|4.7516297909966|4.6451444728894|4.5883266846981|4.5883266846981|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.3090472388807|||||||-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.5306078778973|-5.8578976643605|-5.9515528692717|5.3273174168596|5.3273174168596|5.3273174168596|5.3273174168596|-5.9430077805919|-5.9430077805919|-5.9430077805919|-6.1694528807978|-6.3271698940441|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033||5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.8949582813483|5.8805093233565|5.852788177329|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1982708048961|-6.2125230974778|-6.2728034331648|-6.3447819367878|-6.3803131730283|-6.4325699707893|-6.4517531597353|-6.4517531597353|-6.5419477051869|-6.5515884060121|||||||-6.5515884060121|-6.5515884060121|-6.5995426595715|-6.6789413808927|-6.6789413808927|-6.7316014898204|-6.8112239189041|-6.8802488189155|-6.8919430420591|-6.9416583523575|-6.9416583523575|-6.9623980770976|-6.9745037509668|-6.9745037509668|-6.9800043054938|-7.1003317146063|-7.1003317146063|-7.1003317146063|-7.1003317146063|-7.1003317146063|-7.158146172603|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.2185019064275|-7.2185019064275|-7.2185019064275|-7.2494464238846|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8106842692734|6.8106842692734|6.7984992672927
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||-2.1552267082164|-2.1552267082164|-2.1552267082164|-2.1552267082164|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1848798997468|-2.1874622026516|-2.1874622026516|-2.1874622026516|-2.190513575456|-2.2289039563045|-2.2498934082306|-2.2714790557851|-2.2714790557851|-2.2714790557851|-2.2779986930763|-2.2779986930763|-2.3005541378564|-2.3041824465843||-2.3041824465843|-2.3041824465843|-2.3485360681847|-2.3622622953339|-2.3969580847338|-2.4349534068191|-2.4459918911177|-2.4459918911177|-2.4527687822137|-2.4630764363379|-2.4806404906479|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.5102185673555|-2.5313540903551|-2.5470600225111|-2.5471110095679|-2.5471110095679|-2.5742232768248|-2.5742232768248||||-2.5742232768248|-2.5742232768248|-2.5742232768248|-2.5742232768248|-2.5785813561755|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|||2.386978979821|-2.5761194445046|-2.5761194445046|-2.5761194445046|-2.590132710818|-2.609591891902|-2.6178798835998|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|||||||-2.7660490984688|-2.7660490984688|-2.7660490984688|-2.7660490984688|2.5359337885589|2.5359337885589|2.5359337885589|2.5359337885589|2.5359337885589|2.5088153237999|2.4612508689899|-2.7247868691697|-2.7247868691697|-2.7858743838485|-2.8558324536197|-2.8558324536197|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.652554078016|2.6361712030937|2.6163410231368||2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.5969726000429|2.5683029000627|2.5236699122706|-2.6687647058781|-2.6687647058781|-2.6687647058781|-2.6687647058781|-2.6947385551991|-2.7280428279839|-2.738936489313|-2.767151772412|-2.7684998065664|-2.7684998065664|-2.7684998065664|-2.7684998065664|-2.7684998065664|-2.7977774706631|-2.799197127107|||||||-2.8307746137548|-2.8375273507358|-2.8428081717227|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.8830328949965|-2.8830328949965|-2.8830328949965|-2.8830328949965|-2.8861476722335|-2.9051640765507|-2.9057378787286|-2.9335976329653|-2.941602049444|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7144262586876|2.6476959690831
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||-2.5647998656898|-2.5647998656898|-2.5647998656898|-2.5847776428493|-2.663221398317|-2.663221398317|-2.663221398317|-2.663221398317|-2.663221398317|-2.663221398317|-2.663221398317|-2.6639854727918|-2.6639854727918|-2.6639854727918|-2.6639854727918|-2.7338727512552|-2.774303043175|-2.8253366950355|-2.8475963410627|-2.8712181710415|-2.8896869976446|-2.9026931036707|-2.9026931036707|-2.9026931036707||-2.9026931036707|-2.9026931036707|-3.0029923109209|-3.0194359121495|-3.1065955225818|-3.1378838292087|-3.1554264085519|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104||||-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.2487684767228|-3.3030760863072|-3.3034179319547|-3.4115754354449|-3.4884172665247|-3.5399080103381|-3.6132311628641|3.1251337982741|3.1251337982741|3.1251337982741|3.1251337982741|3.1251337982741|-3.4969384840864|||-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|||||||-3.4969384840864|-3.664376185088|-3.792084532478|-4.0934272270495|-4.3043635665371|-4.4020707937296|-4.6284118992549|-4.889346597643|-5.0448295253861|-5.0743557383331|-5.0743557383331|-5.0743557383331|-5.0743557383331|-5.4105016203127|-5.4105016203127|-5.4105016203127|4.5977143805456|4.5977143805456|4.3852379367564|3.8891531941862|3.754059129023|3.6017323125992|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965||-3.9129647479965|-3.957487337201|-3.957487337201|-3.9849859259847|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.6929471814425|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6814894007796|3.6391318106888|3.6391318106888|3.6391318106888|3.6391318106888|3.6391318106888|3.5895454089139|3.5895454089139|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.8187494008744|-3.8424994646404|-3.8916659685079|-3.9203284194077|-3.9203284194077|-3.9575042241401|-3.9575042241401|-3.9594491580665|-4.0254990237223|-4.0591655089138|||||||-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.1085172178213|-4.1226073039728|-4.1226073039728|-4.1226073039728|-4.1226073039728|-4.1383009326409|-4.1383009326409|-4.1383009326409|-4.1383009326409|-4.1670011692523|-4.1701763250955|-4.1701763250955|-4.1701763250955|-4.1701763250955|-4.1701763250955|-4.2257515830605|-4.3152795282568|-4.3245617753315|-4.3245617753315|-4.3245617753315|-4.3245617753315|-4.3245617753315|-4.3456243283272|-4.4306934417089|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0166110288546|3.9910517982292
07668|100546|/equities/markor-furn|SHANGHAICOMP||-2.3325654838719|-2.3325654838719|-2.3356283477322|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3620962408279|-2.3623291350177|-2.4286991597073|-2.5052212875041||-2.5358014284408|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728||||-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5617692693867|-2.5617692693867|-2.5669658829545|-2.5916287689049|-2.6645874876268|-2.6865278740586|-2.6865278740586|-2.7139197874799|2.4103550654479|2.4103550654479|2.4103550654479|2.4103550654479|2.4103550654479|2.4103550654479|||2.4103550654479|2.4020611557506|2.3256234232079|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5999440154586|||||||-2.5999440154586|-2.7243823299975|-2.7450398042578|-2.7450398042578|-2.7611552824332|-2.7662837229122|-2.8325724937726|-2.8325724937726|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5378645819382|2.5378645819382|2.5378645819382|2.5378645819382|2.5378645819382|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965||2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.4421141592445|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.69641746682|-2.7165749647228|-2.7267499740486|-2.7701234341115|-2.7701234341115|-2.7745816178289|-2.7989795811934|-2.8266441036113|-2.8573822499257|-2.8909801908049|||||||-2.9194224750238|-2.9369413483826|-2.9369413483826|-2.9432681786448|-2.9652979757422|-2.976442207455|-2.9788246966726|-2.9809163518886|-2.9921292936515|-3.0000979399621|-3.0000979399621|-3.0584421263734|-3.1154912298035|-3.2316569691577|2.8032496168758|2.8032496168758|2.8032496168758|2.8032496168758|2.7869529406662|-3.146116554711|-3.146116554711|-3.146116554711|-3.146116554711|-3.146116554711|-3.146116554711|-3.1701294315896|-3.1851437503587|-3.2029374368202|-3.2404860795882|-3.2901680059082|-3.2901680059082|-3.3207422303764|-3.3344966393449|-3.3344966393449|-3.3915391210835|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.0942176415408|3.0574641309275|-3.3110848208336
07669|101004|/equities/mayinglong|SHANGHAICOMP||-28.535876991422|-28.648751526046|-28.717502043168|-28.726157860125|-28.726157860125|-28.726157860125|-28.726157860125|-29.149094986765|-29.149094986765|-29.149094986765|-29.149094986765|-29.381772915355|-29.413916948685|-29.413916948685|-29.898795740746|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792||27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.270178451792|27.045199119002|26.578950177189|26.578950177189|26.452166410018|26.234074322966|25.966193641322|25.375214326268||||25.051921719086|25.051921719086|25.051921719086|25.051921719086|25.051921719086|25.051921719086|25.051921719086|23.918244752367|23.620828002779|23.313698497181|23.272998296293|22.750107013683|22.750107013683|22.750107013683|22.393452974934|22.224391880718|21.879085417167|||21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.483183664899|21.483183664899|21.483183664899|21.483183664899|21.483183664899|21.483183664899|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|||||||-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.957257553314|-23.957257553314|-23.957257553314|-24.415875406882|-24.415875406882|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892||-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.918946567527|-25.035496940603|-25.107774564944|-25.296202026427|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.403633046659|23.046772534999|23.046772534999|23.046772534999|22.412937899747|22.412937899747|22.412937899747|22.412937899747|22.412937899747|22.412937899747|21.990486114465|21.876711148346|21.876711148346|21.479679180874|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.438365024377|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|||||||-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.82894486336|-23.953272807908|-24.157398623956|-24.157398623956|-24.157398623956|-24.279661023585|-24.279661023585|-24.279661023585|-25.331289754938|-25.466988124926|-25.992209582946|-26.044676627739|-26.119086095607|-26.386761794394|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.638530750025|-27.076701609016|-27.546334548925|-27.646482675312
07670|100967|/equities/meihua-holding|SHANGHAICOMP||-10.528229306214|-10.528229306214|-10.528229306214|-10.528229306214|-10.528229306214|-10.528229306214|-10.595810066851|-10.742010791205|-10.750996397877|-10.750996397877|-10.750996397877|-10.792217783292|-10.825241994151|-10.855483784216|-10.855483784216|-10.951093371198|-10.986770346745|-11.029189430987|-11.151877018385|-11.254863258393|-11.259847954679|-11.285387175799|10.597404041523|10.597404041523||10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.597404041523|10.533992976709|10.533992976709|10.533992976709|10.533992976709||||10.270547304731|9.9706084575718|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.8049613016|||-10.8049613016|-10.8049613016|-10.8049613016|-10.8049613016|-10.8049613016|-10.944956781374|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.111857239003|10.050396883482|10.005832293533|10.005832293533|10.005832293533|10.005832293533|9.9070360427681|9.9059239953938|9.9059239953938|9.9059239953938|9.9059239953938|9.9059239953938|9.9059239953938|9.8691072135555|9.8691072135555|||||||9.8691072135555|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.56717472596|9.4318603467393|-10.196943248514|-10.196943248514|-10.196943248514|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.496588006814|9.3745416703044|9.3517129225001|9.2491256707758|9.2462509466377|9.2330570566618|9.1945080081582|9.1337135832655||9.1337135832655|9.1337135832655|9.1337135832655|9.1337135832655|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.1321169559529|9.1321169559529|9.1321169559529|||||||9.1321169559529|9.1321169559529|9.1321169559529|9.1321169559529|9.0483912031088|9.0483912031088|9.0483912031088|8.9576575535573|8.7585079689861|8.7072311529452|8.7052573240393|8.6980635895325|8.6234040010851|8.5877912745524|8.5877912745524|8.5877912745524|8.5877912745524|8.5877912745524|8.5877912745524|8.5386567894671|8.4812853407036|8.4619834236713|8.1716477398973|-8.9865457034281|-8.9865457034281|-9.0344952980866|-9.1510844645172|-9.1510844645172|-9.1510844645172|-9.2929215895123|-9.2929215895123|-9.2929215895123|-9.2929215895123|-9.2988016855922|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.8694040190664
07671|100957|/equities/mengdian|SHANGHAICOMP||4.4215779644999|4.4215779644999|4.4215779644999|4.4215779644999|4.4121299667245|4.4121299667245|4.4121299667245|4.4121299667245|4.4051447094685|-4.7743397579552|-4.7743397579552|-4.7743397579552|-4.7743397579552|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177||-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.7849151386177|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252||||-4.8055590560252|-4.8583989331253|-4.8781463978624|-4.8781463978624|-4.8923413986453|-4.8923413986453|-5.0181571636474|4.5047967573779|4.5047967573779|4.5047967573779|4.5047967573779|4.4803297939982|4.446477618823|4.3749711137558|4.3749711137558|4.3749711137558|4.3749711137558|||4.3145319745307|4.3145319745307|4.2789245496596|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2195077645282|4.2195077645282|4.218341720049|4.1581574942717|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|3.9236181216677|3.9236181216677|3.8990201637965|3.8210743883782|||||||3.8210743883782|3.8021997706142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1333552240609|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.8072542645852|3.7530604444521|3.7182514955961||3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7119460823761|3.7071556768577|3.7071556768577|3.6912743927037|3.6912743927037|3.6912743927037|3.6912743927037|3.6369716592404|3.6230513602829|3.6230513602829|3.5761682093515|3.5324091448137|3.5071212730748|3.4933595551805|3.4933595551805|3.4753994956896|3.4537772089558|3.4414189822494|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.4029922705474|3.3922745158131|3.3922745158131|3.3780828636946|-3.5800852643036|-3.5800852643036|-3.5800852643036|-3.5839835655449|-3.6083151115045|-3.6164612387137|3.437664407044|3.437664407044|3.437664407044|3.437664407044|3.437664407044|-3.579198456292|-3.579198456292|-3.579198456292|||||||-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.5918871037217|-3.6079020407477|-3.6079020407477|-3.6079020407477|-3.6079020407477|-3.6148912141366|-3.6537679908059|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.6712694327869|-3.6997438052007|-3.7213820063084|-3.7376466816233|-3.7546074330328|-3.7790082626341|-3.7800092093148|-3.7804798062104|-3.7804798062104|-3.7804798062104|-3.7804798062104
07672|101098|/equities/metallurgical|SHANGHAICOMP||-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2246967366333|-3.2268852846484|-3.2576503109779|-3.2715922070997|-3.2715922070997|-3.2715922070997|-3.2715922070997|-3.2715922070997|-3.2934359128229|-3.3110398247233|-3.3550442671766||-3.3844936132421|-3.419992883999|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.2412138637967|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537||||3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|||3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.0997353793648|3.0997353793648|3.0997353793648|3.0997353793648|3.0997353793648|3.0938708710409|3.0938708710409|3.0813028197158|3.0813028197158|3.0813028197158|3.0813028197158|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|||||||3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0165627082745|2.9259233793652|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344||-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.1797561714117|-3.2125068449383|-3.2180055040289|-3.2180055040289|-3.2180055040289|-3.2180055040289|-3.2450967647969|-3.2450967647969|-3.2450967647969|-3.2550628294923|-3.2550628294923|-3.2550628294923|-3.2550628294923|-3.2684032773947|-3.2882257805903|-3.3124730042439|-3.3383617817891|-3.3383617817891|-3.3709575135987|-3.3865055336766|-3.3865055336766|-3.3865055336766|-3.401666884197|-3.401666884197|-3.401666884197|-3.401666884197|-3.401666884197|-3.4370578819013|-3.4370578819013|-3.4643455573038|-3.4643455573038|-3.4643455573038|-3.4926061705435|-3.5001179858142|-3.5112422223548|-3.5239409815969|-3.5239409815969|-3.5239409815969|-3.5239409815969|-3.5239409815969|-3.5310455573601|-3.5933840421618|-3.6132044160565|-3.6602271490848|-3.6786755109467|-3.6786755109467|-3.6805013291517|-3.6805013291517|-3.6805013291517|-3.7738903487699|-3.8376558715521|||||||-3.8382932738102|-3.8382932738102|-3.8382932738102|-3.8599299064434|-3.8599299064434|-3.8636981332671|-3.8636981332671|-3.8636981332671|-3.8636981332671|-3.881715170711|-3.881715170711|-3.881715170711|-3.881715170711|-3.881715170711|-3.881715170711|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-3.9304423555675|-4.0260470426682|-4.0922744579452|-4.1074994325806|-4.1074994325806|-4.1345491291021|-4.1345491291021|-4.1345491291021|-4.1345491291021|-4.1345491291021|-4.2083879180457|3.9253041585427|3.9253041585427|3.9253041585427|3.9253041585427|3.9253041585427|3.9253041585427|3.9253041585427|3.9253041585427|3.8825601825164|-4.1386822654419
07673|100798|/equities/metro-land|SHANGHAICOMP||-4.0968490585031|-4.0968490585031|-4.0968490585031|-4.1242766760392|-4.1919739933591|-4.2777487803146|-4.2863876343485|-4.3340544215677|-4.3340544215677|-4.3340544215677|-4.3340544215677|-4.3419883040568|-4.3419883040568|-4.3419883040568|-4.3599869573536|-4.4633188340866|-4.5425765750367|-4.6516759440784|-4.6516759440784|-4.6516759440784|-4.6516759440784|-4.6516759440784|-4.6516759440784|-4.6516759440784||-4.6516759440784|-4.6516759440784|-4.7218620032607|-4.7937356863351|-4.831928614547|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0444482471818|4.0243868194548|3.8143186395397|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207||||3.7740425005207|-4.6164428606499|-4.6164428606499|-4.6164428606499|-4.6164428606499|-4.6164428606499|-4.7410475032053|-4.7817194215149|-4.846910661204|-4.8919881034576|-4.8919881034576|-5.1922089047657|-5.4274543863122|-5.556060457846|-5.6661784125925|-5.762072216037|-5.762072216037|||-5.9278579669563|-6.2415530894234|5.015922025639|5.015922025639|5.015922025639|4.714358016074|4.2976201068696|4.0245778043332|3.7873086884356|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|||||||-4.469698842083|-4.4991097402955|-4.6078996738223|-4.8920021994161|-4.8920021994161|-4.8920021994161|-5.2533359244187|4.4062605724632|4.4062605724632|4.4062605724632|4.1852897125151|-4.8747655396518|-4.8747655396518|-4.9330731238322|-5.0207691650573|-5.0207691650573|-5.1408218673804|-5.1408218673804|-5.1408218673804|-5.158376873158|-5.158376873158|-5.158376873158|-5.1887521883101|-5.2469470390844|-5.24991300895|-5.24991300895|-5.24991300895|-5.24991300895||-5.24991300895|-5.24991300895|-5.24991300895|-5.3471256449728|-5.455694908887|-5.6302164340349|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.8112363034834|-5.8112363034834|-5.8112363034834|-5.8580404050206|-5.9567113725184|-6.0013458825745|-6.0164956624418|-6.2027728883325|5.3971156090785|5.3971156090785|5.3971156090785|5.2828585358669|5.2828585358669|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-5.9992119494879|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0278453403268|-6.0448283148644|-6.1381422096753|-6.214047067062|-6.304496518656|-6.4333295467655|-6.489255124017|-6.594727972795|-6.7558088872713|||||||-6.8570097656031|-6.9516774251483|-7.0724192542524|-7.2182437758414|-7.2908265701895|-7.343695917832|-7.4146621129106|-7.5724024928489|-7.6548916671981|-7.8993243480512|-8.0470268488801|-8.2805852890982|-8.3656503360551|-8.5129449015504|6.7877978775431|6.7877978775431|6.7877978775431|6.7877978775431|6.7877978775431|6.7877978775431|6.7877978775431|6.7877978775431|6.6881085207649|6.6601203073603|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.0230772181209|-8.1550859526192|-8.2790566113009|-8.2790566113009|6.9190604389828|6.9190604389828|6.9190604389828|6.9190604389828|6.045067489271|5.5662224201228|5.5662224201228|5.5662224201228|5.5662224201228
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||-64.852805801927|-64.852805801927|-64.852805801927|-64.852805801927|-64.852805801927|-64.852805801927|-64.852805801927|-65.943672494424|-67.223730663621|-67.223730663621|-68.016257330895|-68.016257330895|-68.016257330895|-68.016257330895|-68.874730901718|-69.319698789385|-69.56188739965|-70.070951592264|-70.070951592264|-70.070951592264|-70.070951592264|-70.070951592264|-70.070951592264|-70.070951592264||-70.5360587828|-70.700396781881|-70.700396781881|-70.700396781881|-70.700396781881|-70.755550403309|-70.755550403309|-71.573947927369|-72.208273592937|-72.514193525302|-73.782999028086|-75.227217344574|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|66.881950961877||||64.521058201049|63.766729062635|61.806924283325|-69.586821071991|-69.586821071991|-69.586821071991|-69.586821071991|-69.586821071991|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|||63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.013610480487|62.869643727179|62.869643727179|62.869643727179|62.869643727179|62.869643727179|62.869643727179|61.51237778226|61.307872872778|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|||||||-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-77.684408563394|-82.432121694108|-85.306800034334|-86.58533642324|-88.944818841442|-90.657071470048|-90.657071470048|-90.657071470048|-90.937306058435|-92.215311013171|-92.215311013171|-92.215311013171|-95.343681294067|-95.982426915282|-96.630112353019|-96.630112353019|-96.630112353019|-96.630112353019|-96.630112353019|-97.764016353479|-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018||-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018|89.456672328656|89.456672328656|89.456672328656|89.456672328656|89.456672328656|89.456672328656|89.456672328656|88.065748472948|85.59727828803|85.59727828803|85.59727828803|85.59727828803|85.59727828803|85.59727828803|85.59727828803|85.257381107365|85.257381107365|83.340422791413|82.659912076451|82.128235250554|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|82.065972569447|81.599414033869|81.487681039151|80.627421732276|79.737693967123|78.915770837222|78.823478135252|78.823478135252|76.524975892332|73.857750703258|72.370282916408|71.994200578642|70.758535191517|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|||||||-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.041092709853|-78.563435479617|-79.277151448435|-79.6719156868|-79.6719156868|-79.974339582239|-79.974339582239|-79.974339582239|-81.414592352798|-81.414592352798|-81.414592352798|-81.843993283301|-82.293330193658|-83.888143964497|-84.214047374425|-84.782826465697|-86.298531959605|-86.298531959605|-86.298531959605
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-108.37054988282|-109.22502086772|-109.22502086772|-109.22502086772|-111.90613331412|-114.45459370718|-116.7139927028|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533||-119.34554675195|-120.87522847234|-120.87522847234|-120.87522847234|-121.48501711273|-121.48501711273|-121.48501711273|-122.42780060662|-122.456664296|-122.456664296|-124.2001838905|-126.32076265882|-127.5836232776|-130.5290278985|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.44321556273|116.72213745319||||112.67676177097|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-125.17470089641|-125.17470089641|-125.17470089641|-125.17470089641|-125.17470089641|114.58790359889|114.58790359889|114.58790359889|114.58790359889|||114.58790359889|114.58790359889|113.84897486804|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.21541316526|112.21541316526|112.21541316526|112.21541316526|112.21541316526|112.00871151581|112.00871151581|112.00871151581|112.00871151581|112.00871151581|112.00871151581|110.75613730367|106.85416316908|106.85416316908|106.23355886584|104.9459370733|102.19305215793|102.19305215793|102.19305215793|102.19305215793|102.19305215793|||||||102.19305215793|98.71188890622|-117.50000407168|-117.50000407168|-120.04325852868|-120.65209309786|-122.12573493553|-124.52150836072|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-128.962575744|-128.962575744|-130.5109874125|-131.96336890694|-131.96336890694|-131.96336890694|-131.96336890694|-131.96336890694|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454||-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-135.01376194328|-136.10104713804|-136.68512420383|-136.68512420383|-136.68512420383|-136.68512420383|-140.23216713498|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|-140.37559495826|126.71314435069|126.71314435069|126.51534488538|125.23279632583|125.23279632583|124.04389767134|123.08754014399|120.73784181173|119.44286465688|119.44286465688|119.44286465688|119.10840315337|118.7572887685|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|118.00190775373|117.71007912809|117.71007912809|116.85608793027|114.73772875182|||||||114.73772875182|114.46958654581|114.42221321727|110.96304342374|110.96304342374|110.96304342374|110.96304342374|110.96304342374|110.63487933723|110.63487933723|110.20438036025|110.20438036025|109.41538010189|109.41538010189|105.64534717742|105.49482934942|104.61433511887|104.61433511887|103.0409069714|102.4294917514|-114.80599148203|-114.80599148203|-114.80599148203|-114.80599148203|-114.80599148203|-114.80599148203|-114.80599148203|-116.00218468163|-116.57662455742|-118.15989983902|-118.15989983902|-118.15989983902|-118.15989983902|-118.15989983902|-119.38236059994|-120.2346943203|-121.01766377725|-121.11246470652|-124.46202531614|111.18969119561|111.18969119561|111.18969119561|111.18969119561|111.18969119561|111.18969119561
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||-56.752188335365|-56.752188335365|-56.752188335365|-56.752188335365|-56.752188335365|-57.513543273019|-59.078937478647|-59.553263500648|-60.281618881762|-60.281618881762|-60.630132887695|-60.867370417751|-61.308187488093|-62.039096412145|-63.483995182738|-65.043328531832|-66.678141550058|-67.90460115432|-69.447891086995|-69.680435863533|61.788371815225|61.788371815225|61.788371815225|61.788371815225||61.788371815225|61.788371815225|61.788371815225|61.788371815225|61.788371815225|61.788371815225|59.734303966651|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|58.874898323327|54.810384871088|54.810384871088|54.810384871088|53.668761069601|52.324734165741|51.97192706275|49.856588142979||||49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|46.425777898663|45.520310175015|45.347595959602|45.347595959602|||45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|44.193439675369|39.910487917836|-49.236741879625|-49.236741879625|43.280196389788|43.280196389788|43.280196389788|43.280196389788|42.803552425828|41.766298421771|41.766298421771|40.625332656338|40.62314543772|38.494052622586|38.472835035092|37.564817290578|35.934798617135|-43.723748442581|||||||-43.723748442581|-43.723748442581|-43.723748442581|-43.723748442581|-45.874163783315|-47.176292380496|-48.364770210235|-49.530857391323|-50.031159572726|-50.031159572726|-50.031159572726|-50.031159572726|-50.031159572726|-50.031159572726|-51.322789392507|-51.322789392507|-52.828100427031|-53.313999423318|-53.432686568595|-53.432686568595|-53.432686568595|-53.432686568595|-53.432686568595|-53.561318663863|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459||-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.561083588695|-55.651757754326|-56.112509768804|-56.780566791252|-56.877294968185|-57.016351497979|-57.016351497979|-58.043724683491|-58.36858458383|-59.571761394685|-60.209180488791|-61.226310560666|-61.807566984453|-62.935072324848|-63.44230397341|-64.583670861162|-64.625190159388|-65.5940977696|-66.352887538122|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-67.801672961176|-69.284083288975|-70.650938850049|-70.650938850049|-70.650938850049|-70.650938850049|-70.650938850049|-71.910973414232|-71.910973414232|-73.475528355494|-74.613921293566|-76.053245050984|-76.547076041585|-76.547076041585|-76.547076041585|-77.820085321406|-78.584857359025|-78.584857359025|-80.260132012658|-80.260132012658|||||||-80.533391689966|-80.533391689966|-80.533391689966|-81.221411439752|-81.221411439752|-81.978791471958|-82.727543350325|-84.553382551522|-84.560735912277|-84.560735912277|-84.560735912277|-86.423596933102|-87.113573683897|-87.113573683897|-87.622861055974|-88.759844414|-89.633870806987|-89.633870806987|-89.633870806987|-89.633870806987|-89.633870806987|-89.633870806987|-89.633870806987|-89.633870806987|-89.633870806987|-91.67819098929|-93.868543407425|-94.534492251061|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|86.938411730581|85.076569471154|81.091578958432
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.8849232793834|-4.9826926523873|-5.0596582684726|-5.0698252972519|-5.0698252972519|-5.1243397343865|-5.1243397343865|-5.1243397343865|-5.1243397343865|-5.1243397343865||-5.1243397343865|-5.1243397343865|-5.2825996995757|-5.3662221035239|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9708841621279|4.9354652765683|4.9354652765683|4.9354652765683|4.8691908836926|4.8691908836926|4.8691908836926|4.8468787670759|4.7742329292125|4.7742329292125|4.6908140637948||||4.5881268689449|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.1514189358214|-5.1514189358214|-5.1514189358214|-5.1514189358214|-5.4204654556357|4.8396679611618|4.8396679611618|4.8396679611618|4.8396679611618|4.8396679611618|||4.8396679611618|4.7996310626594|4.7001455531217|4.60098314336|4.60098314336|4.60098314336|4.60098314336|4.60098314336|4.60098314336|4.5838699876275|4.5164443017777|4.5164443017777|4.4310493471155|4.2811662358188|4.2325507939774|4.2325507939774|4.1589449578875|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|3.9931646414156|-4.8151241328444|-4.8151241328444|-4.8151241328444|-4.8151241328444|-4.8151241328444|||||||-4.8151241328444|-4.8151241328444|-4.935693174173|-5.3457703122051|-5.6603003882204|-5.7786672272985|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-6.2191611457104|-6.4090678877559|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525||5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8296407504981|5.8296407504981|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7039824293467|5.622202904844|5.5857811590297|5.5841986177473|5.5841986177473|5.5841986177473|5.5841986177473|5.5016031586718|5.5016031586718|5.484003235189|5.463553929531|5.463553929531|5.463553929531|5.463553929531|5.4078377884885|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|||||||5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4471444463655|5.4427769946034|5.4427769946034|5.4427769946034|5.4369463582863|5.4369463582863|5.4369463582863|5.4369463582863|5.4369463582863|5.4369463582863|5.392718251108|-5.8442836905711|-5.8442836905711|-5.8442836905711|-5.8442836905711|-5.8442836905711|-5.8442836905711|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.4849164400223|5.4371292760773
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.8898295635668|-9.9348101345132|-10.305344392572|-10.446493786479|-10.525203475443|-10.525203475443|-10.525203475443|-10.672411588347|-10.672411588347|-10.754088311916|-10.754088311916|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742||9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.528535388276|9.3550394093162|9.2505998650267|9.1778885036788|9.0215424067535||||8.8567145672946|8.6196819243065|-9.5827749662286|-9.5827749662286|-9.5827749662286|-9.7008603339599|-9.818734196072|-9.9408155847978|-10.13557506802|-10.13557506802|-10.145259162489|-10.145259162489|-10.145259162489|-10.145259162489|-10.297358704267|-10.297358704267|-10.297358704267|||-10.297358704267|-10.297358704267|-10.297358704267|-10.297358704267|-10.39762083762|-10.567356445978|9.404702008149|9.404702008149|9.404702008149|9.404702008149|9.404702008149|9.355780297276|9.2677213895553|9.2677213895553|9.2677213895553|9.2677213895553|9.2677213895553|9.0541350828534|8.8814045257382|8.8814045257382|8.8814045257382|8.8814045257382|8.8814045257382|8.8098942247819|8.7203631655904|8.7203631655904|8.6598475527468|8.6164973126189|-10.035347849847|-10.035347849847|-10.035347849847|-10.035347849847|-10.035347849847|||||||-10.035347849847|-10.035347849847|-10.035347849847|-10.108163867527|-10.461967186419|-10.461967186419|-10.461967186419|-11.450518559845|-11.623621995545|-11.623621995545|-11.623621995545|-11.623621995545|-11.623621995545|-11.842913317787|-12.07180695488|-12.07180695488|-12.204785823314|-12.38920640889|-12.617451561195|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215||-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.81665270031|-12.842391673067|-12.916546547125|-13.17282974688|-13.340366283697|-13.544851373348|-13.749878140037|-13.749878140037|-13.780220297315|-13.780220297315|-13.896911598288|-14.01045786125|-14.039397093792|-14.327108221076|-14.628453922296|-14.891733616988|-14.891733616988|-14.921370261687|-15.02430062137|-15.125334102158|-15.342593385383|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.459263950096|-15.901992151161|-15.901992151161|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|||||||-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.08562958444|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.15443757705|-16.570485895785|-16.95220647246|-17.391896570063|-17.625995782058|-17.911663005794|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.750693999571|16.654660130918|16.571061371506|16.571061371506|16.526735463342|-17.946592007988
07679|100585|/equities/kingray-tech|SHANGHAICOMP||-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2665139095126|-4.307793261402|-4.3283514210013|-4.3283514210013|-4.3283514210013|-4.3283514210013|-4.3293228380508|-4.3293228380508|-4.3331364517551|-4.355151534648|-4.4096127092521|-4.4623473551185|-4.4848304486177|-4.4907433316815|-4.4907433316815|-4.4907433316815|-4.4907433316815|-4.4907433316815|-4.5063814902425|-4.524312896212||-4.5270141436878|-4.5594602772729|-4.6210668560682|-4.6317409670815|-4.6458232310596|-4.687025881165|-4.7039175832202|-4.7493527822947|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816||||-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|||4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6176901191821|4.6176901191821|4.6157670915513|4.575634109435|4.575634109435|4.575634109435|4.575634109435|4.5590382013691|4.5461597715159|4.5461597715159|4.5461597715159|4.5461597715159|4.5461597715159|4.5461597715159|4.5195181411897|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|||||||-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|4.5049135424788|4.5049135424788|4.5049135424788|4.5049135424788|4.5049135424788|4.4593484112615|4.452609586384|4.1062330666141|-4.7264077726386|-4.7932309644511|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.4687593353063|4.4597327855196|-4.7353724787222||-4.7353724787222|-4.7353724787222|-4.7353724787222|-4.7353724787222|-4.7687468605557|-4.8018481031513|-4.8018481031513|-4.8681644350793|-4.9174048272003|-4.9787830343102|-4.9848967986891|-4.9848967986891|-4.9848967986891|-4.9848967986891|-4.9848967986891|-4.9965253887938|-4.9965253887938|-4.9965253887938|-5.0294726224262|-5.0646056498135|-5.0646056498135|-5.0646056498135|-5.1106727217133|-5.143525372445|-5.1811393747721|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.3078169737646|-5.3192407725464|-5.3391643771596|-5.3391643771596|-5.3391643771596|-5.3585161113151|-5.3733532928401|-5.3733532928401|-5.4837256297992|-5.5180288537262|||||||-5.6172541229723|-5.646393388377|-5.6540406196672|-5.6540406196672|-5.6540406196672|-5.6540406196672|-5.6628228524612|-5.6791642716989|-5.6791642716989|-5.7085977988313|-5.7085977988313|-5.7396087906777|-5.7396087906777|-5.7396087906777|-5.7396087906777|-5.786232182496|-5.8219245242998|-5.9015827761673|-5.9445365122715|-5.9500407037646|-6.04004524124|-6.1104608387047|-6.1104608387047|-6.1104608387047|-6.1104608387047|-6.1438453826964|-6.1887170908252|-6.2352410552016|-6.2663788527373|-6.3452444832551|-6.3452444832551|-6.3452444832551|-6.3452444832551|-6.3452444832551|5.8975978223285|5.8975978223285|5.8975978223285|5.8975978223285|5.8975978223285|5.8975978223285|5.6999903312758|5.6999903312758|5.6999903312758|5.6999903312758|5.4477667401715
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||-6.9706010827428|-6.9706010827428|-6.9706010827428|-6.9706010827428|-7.1051120767998|-7.1612357309579|-7.2116072127212|-7.2116072127212|-7.2116072127212|-7.2116072127212|-7.2116072127212|-7.2436507539236|-7.2436507539236|-7.2746119053588|-7.3767911362897|-7.5853234582754|-7.6855165659113|-7.6855165659113|-7.6855165659113|-7.6855165659113|-7.6939075985135|-7.7543417655297|-7.8172736387277|-7.8172736387277||-7.890859760711|-7.9448438638552|-8.0542712205101|-8.1364123284209|-8.2221249672426|-8.2301358745761|-8.2301358745761|-8.2301358745761|-8.2301358745761|-8.2301358745761|-8.2595955846781|-8.4006618921486|-8.5162910294232|-8.6158307507446|-8.6158307507446|-8.6158307507446|-8.7303678409712|-8.7587416057737|-8.8530462720826|-8.8844955209047|-9.0866622133553|-9.1071136404335|-9.1071136404335|8.1808445537704|8.1808445537704||||8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|||8.1437160797271|-8.8937438155857|-8.8937438155857|-8.8937438155857|-8.8937438155857|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|||||||-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-9.2888220873195|8.2212517257753|8.2212517257753|8.2212517257753|8.2212517257753|8.1291687749296|7.8535206872522|-8.8768262355049|-8.8768262355049|-9.0692514278844|-9.2340762235444|-9.2340762235444|-9.4750846864693|-9.5100941660132|-9.6539937127658|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911||9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.0196685696046|8.9798381417377|8.9798381417377|8.8892650702908|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.521304596972|-9.6475601080519|-9.6717337903559|-9.7780380047229|-9.8072645175089|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|||||||-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.9631663122615|-10.070740200727|-10.072489236956|-10.174184511654|-10.174184511654|-10.174184511654|-10.174184511654|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.5559472860012|9.4793858330684|9.4020198413419
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||56.138153025133|55.412393725164|54.488768432148|53.969188104744|53.833541431554|51.833967925914|51.833967925914|51.833967925914|51.833967925914|51.833967925914|51.833967925914|51.833967925914|51.833967925914|51.833967925914|51.833967925914|50.708849885592|50.708849885592|49.667611204395|49.62064582151|49.62064582151|49.62064582151|49.62064582151|49.62064582151|49.62064582151||49.62064582151|49.62064582151|49.62064582151|49.62064582151|49.62064582151|48.437938386001|48.298265331098|47.915851029101|47.82816781859|46.699968425067|46.699968425067|46.699968425067|46.107187155918|45.861318248329|45.71480009995|45.71480009995|45.71480009995|45.71480009995|45.71480009995|45.694633097241|45.694633097241|45.694633097241|45.694633097241|45.694633097241|45.694633097241||||45.3218156969|44.842573394979|43.961192915401|43.14410875693|43.14410875693|43.14410875693|43.14410875693|43.14410875693|43.14410875693|43.14410875693|-49.155757811596|-49.155757811596|-49.155757811596|-49.155757811596|-49.155757811596|-49.585842241766|-50.564266114237|||-51.460852840214|-52.036502867572|-52.2774109674|-52.2774109674|-52.858715649065|-52.858715649065|-55.085720214191|-55.085720214191|-55.085720214191|-55.085720214191|-55.085720214191|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|47.916847968923|46.176426487148|46.176426487148|46.176426487148|46.176426487148|45.686587842504|44.915097484103|44.891217188825|44.506879657042|44.506879657042|44.506879657042|||||||-51.850457832104|-51.850457832104|-51.850457832104|-51.850457832104|-53.085509482232|-53.451676253044|-53.80352770351|-55.687810755025|-56.911308041633|-56.911308041633|-58.303121716249|-59.058150662368|-59.058150662368|-59.058150662368|-59.058150662368|-59.058150662368|-59.279057808922|-59.9850658004|-61.234280167856|-61.234280167856|-61.234280167856|-61.234280167856|-61.234280167856|-61.234280167856|-61.800312425073|-62.213249257419|-62.213249257419|-62.213249257419||-62.213249257419|-62.213249257419|-62.213249257419|-62.213249257419|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952|55.365656789486|55.338938184656|55.338938184656|55.338938184656|55.338938184656|55.338938184656|55.338938184656|55.338938184656|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|55.093701424274|53.17022415231|52.539694214644|52.22633061823|52.22633061823|52.22633061823|52.085920391444|51.572135353489|50.397926119084|49.928806705735|49.669785203163|49.036985491849|45.538871022438|-53.055388503897|-53.055388503897|-53.055388503897|-53.055388503897|-53.055388503897|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|||||||-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-53.985054119994|-54.186726367661|-54.849292481618|-54.849292481618|-55.796437065554|-57.948261041059|-59.589736058329|-61.29470833365|56.343947820877|56.343947820877|56.343947820877|56.343947820877|56.343947820877|56.343947820877|56.343947820877|56.343947820877|56.343947820877|56.343947820877
07682|100559|/equities/hengfeng|SHANGHAICOMP||-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2651815744421|-6.2885350223141|-6.3411499389627|-6.3957221914904|-6.4566839455721|-6.4566839455721|-6.4566839455721|-6.4566839455721|-6.4566839455721|-6.4566839455721|-6.4566839455721||-6.4566839455721|-6.4566839455721|-6.5685376590223|-6.6367088628842|-6.7830097755938|-6.8433441675536|-6.9014935004305|-6.9383261190069|-6.9609176567542|-6.9876863615764|-7.0474292853422|-7.124921650682|-7.2160241283688|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407||||-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.6757893939064|6.9424584597428|6.9424584597428|6.9424584597428|6.9424584597428|6.9424584597428|||6.9424584597428|6.8771762814874|6.6874180068302|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.5726831943298|6.4729811649085|6.3688681634003|6.3337422511902|6.1163803893026|6.0276449342234|5.9546055683011|5.8451171328088|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|-6.731163065977|-6.731163065977|-6.731163065977|-6.731163065977|-6.731163065977|-6.731163065977|||||||-6.731163065977|-6.731163065977|-6.731163065977|-7.0440698921097|-7.4034109710999|-7.5143453411865|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-8.2270701649394|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|-8.3571927555509|-8.3571927555509||-8.3571927555509|-8.3571927555509|-8.3571927555509|-8.3571927555509|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6738136735931|7.6692376630588|7.6418931066076|7.6418931066076|7.6418931066076|7.6418931066076|7.6418931066076|7.6103411535534|7.6103411535534|7.6103411535534|7.6103411535534|7.6103411535534|7.6103411535534|7.6103411535534|7.6103411535534|7.6103411535534|7.6053374744782|7.6053374744782|7.6053374744782|7.5437080835114|7.4973811704895|7.4973811704895|7.4973811704895|7.4973811704895|7.4973811704895|7.4555323132494|7.4555323132494|7.4217025713368|7.3907806295204|7.3853119366752|7.3625688015738|7.3350764313582|7.2834182623628|7.2426871065302|7.1990968125842|-7.6516059003346|-7.6516059003346|-7.6516059003346|-7.6516059003346|-7.6516059003346|-7.7317841408509|-7.781982461375|-7.845536037465|-7.9020814142355|-7.9020814142355|-7.9384234704054|-7.9893501115773|-7.9893501115773|-8.0509442303947|-8.1354805371928|||||||-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1354805371928|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1705346502944|-8.1861494821624|-8.2212772151183|7.780855950805|7.780855950805|7.780855950805|7.780855950805|7.780855950805|7.780855950805|7.780855950805|7.7439573010942
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||-8.747831484342|-8.747831484342|-8.747831484342|-8.9148128260775|-9.1325701331213|-9.30229977492|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.8549002162926|-9.9882226511629|-10.245247739862|-10.425830940748|-10.513298699487|-10.513298699487|-10.513298699487|-10.513298699487|-10.821445528029||-10.821445528029|-10.821445528029|-11.270495431686|-11.513328412136|-11.74980884455|-12.145899146379|-12.527110357617|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|8.9313728613062|8.022081088402|7.9062011499959|7.8507796680218|7.8419772690409||||7.7309988146592|7.7309988146592|7.7309988146592|7.7309988146592|7.6441412234732|7.6441412234732|7.6441412234732|-8.6623473136246|-8.6623473136246|-8.6623473136246|-8.6623473136246|-9.1314969822897|8.2758563376665|8.2758563376665|8.2758563376665|8.2758563376665|8.2758563376665|||8.2758563376665|8.2637293975883|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|7.9005427181928|7.9005427181928|7.6772700217265|7.4275223311339|7.3400251133082|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.1306762119631|-8.6525031184436|-8.6525031184436|-8.6525031184436|-8.6525031184436|-8.6525031184436|||||||-8.6525031184436|-8.6525031184436|-8.8077812035085|-9.5336457710797|-10.163698600317|-10.163698600317|-10.627998906798|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-11.207713105765|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409||-11.468068062409|-11.468068062409|-11.468068062409|-11.582853514999|-11.74205992735|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-12.156116158578|-12.243476252023|-12.243476252023|-12.259418121381|-12.367686500598|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.387516786207|-12.433539380691|-12.433539380691|-12.457265578002|-12.590295061237|-12.647550725017|-12.775056096221|-12.781173516539|-12.855192609658|-13.000769504828|-13.095517669836|||||||-13.095517669836|-13.172798089098|-13.274775270964|-13.35308388024|-13.458981866632|-13.660302152411|-13.660302152411|-13.660302152411|-13.660302152411|-13.759224880818|-13.760805170938|-13.916450069132|-13.986610992951|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-13.987424586909|-14.006827188934|-14.006827188934|-14.006827188934|-14.006827188934|-14.014065356766|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757|12.61993186757
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||-21.027343885369|-21.027343885369|-21.027343885369|-21.127605058824|-21.990672219765|-22.367969951113|-23.257188012291|-23.948542782652|-24.731713821477|-24.952460238211|-25.334400968279|-25.591104071443|-25.591104071443|-25.591104071443|-26.765116101178|-27.462351672818|-28.110945985239|-28.929384334796|-29.093205990518|-29.39356132583|-35.148425023489|-35.148425023489|-35.148425023489|-35.148425023489||-35.148425023489|-35.955473918311|-36.401333810379|-36.401333810379|-36.401333810379|-36.401333810379|-36.401333810379|-36.658702640059|-37.172101950354|-37.172101950354|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704||||-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-37.434273231704|-38.142525872344|-38.855583200581|-40.643983427824|-42.404980730283|-43.053312168373|-43.45868074657|38.534223974808|38.534223974808|38.534223974808|||38.534223974808|38.534223974808|38.534223974808|38.534223974808|38.534223974808|38.534223974808|38.534223974808|38.534223974808|38.534223974808|37.485247123092|37.286539934115|37.286539934115|37.232821462371|36.288483181385|36.288483181385|35.322204102838|35.0946709202|34.346300607066|33.028111463499|32.644569615205|32.088352042242|32.088352042242|32.088352042242|30.867000690662|30.867000690662|30.867000690662|30.867000690662|30.705001530342|29.142224507522|28.461360724978|27.97651289151|27.623346097446|27.514829378632|||||||-33.266301181359|-33.266301181359|-33.266301181359|-33.266301181359|-34.677556808837|-35.396730643784|-36.441579608607|-36.441579608607|-37.836755095243|-38.363773399255|-38.363773399255|-38.363773399255|-38.653080257731|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356|-38.819695454356||-38.819695454356|-38.819695454356|-38.819695454356|-38.901881515447|-39.368202751945|-39.63022504258|-39.815805068809|-40.210895978961|-40.322661995395|-40.381293428722|-40.490793530117|-40.490793530117|-40.490793530117|-40.490793530117|-40.490793530117|-40.490793530117|-40.490793530117|-40.490793530117|-41.441994260826|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.85223599504|37.374707127397|37.198660498645|37.198660498645|37.198660498645|37.198660498645|36.662957118381|36.167174364052|35.175636928682|35.175636928682|35.175636928682|35.175636928682|34.599599274667|-40.93953008724|-40.93953008724|-40.93953008724|-40.93953008724|-41.223366314313|-42.648184624139|38.160096034821|38.160096034821|38.160096034821|38.160096034821|38.160096034821|38.160096034821|38.160096034821|38.160096034821|38.160096034821|||||||38.160096034821|37.63788335568|-42.391655248847|-42.391655248847|-42.391655248847|-42.391655248847|-42.732948614984|-42.771610606411|-43.404519944401|-43.404519944401|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-44.198647089281|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.084131773874|-45.321810572859|-45.80201280726|-46.773903932979|-47.276005522863|-47.732227078694|-47.851433582403|-47.851433582403|-47.851433582403|-47.851433582403|-48.33159130955
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||-9.2862329745157|-9.2862329745157|-9.2862329745157|-9.2862329745157|-9.2862329745157|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.2948302946854|-9.4148117394766|-9.6681242355065|-9.7745820028204|-9.9980602804308|-9.9980602804308|-9.9980602804308|-9.9980602804308|-9.9980602804308|-10.052482124156|-10.052482124156||-10.082757256634|-10.186397047182|-10.444885381218|-10.523761519852|-10.72417964876|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.053634329361|10.01316724333|10.01316724333|10.01316724333|9.9668524056981|9.9608610002197|9.9608610002197|9.9608610002197|9.9486910026801|9.9486910026801|9.9486910026801||||9.787434966645|9.7060384830737|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-11.022979605668|-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|||-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|-11.042863656539|-11.149292417653|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|||||||-11.380115700884|-11.380115700884|-11.380115700884|-11.590128740915|-12.157921086029|-12.58657912223|-13.287310165481|-13.427011059739|11.005850133805|11.005850133805|10.838723034228|-11.844045792876|-11.844045792876|-12.078684552132|-12.078684552132|-12.078684552132|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.237005701013|-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319||-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319|-12.427606770393|-12.533712224456|-12.533712224456|-12.791902573343|-12.918225270108|-13.082472886857|-13.12148434505|-13.12148434505|-13.12148434505|-13.12148434505|-13.12148434505|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.31203095245|-13.31203095245|-13.333368108533|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.449417257899|-13.546574805174|-13.590082934602|-13.63786994429|-13.670473690573|-13.670473690573|-13.670473690573|-13.670473690573|-13.689248382074|-13.689248382074|-13.689248382074|-13.689248382074|-13.689248382074|-13.732185922708|-13.732185922708|-13.732185922708|-13.732185922708|-13.732185922708|||||||-13.732185922708|-13.732185922708|-13.732185922708|-13.855879202909|-13.855879202909|-13.855879202909|-13.870421559089|-13.948246009343|-13.950828984041|-13.99203200104|-14.000036184016|-14.154173717637|-14.154173717637|-14.154173717637|-14.154173717637|-14.304081503704|-14.34731273315|-14.353125833379|-14.38513959658|-14.504599876005|-14.612888780787|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.494678807397|12.415754132954|12.369757817959|12.369757817959|11.599692100504
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.499147708569|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909||-6.5597199052909|-6.6791331073022|-6.8123701171054|-6.9176335683547|-7.0934892365583|-7.0934892365583|-7.0934892365583|-7.1827656372|-7.228628514388|-7.334031818287|-7.4212119525063|-7.4212119525063|-7.4880130760524|-7.5033896783092|-7.5033896783092|-7.5033896783092|-7.5033896783092|-7.5033896783092|-7.532655038116|-7.5751723069589|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476||||-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.9346846969092|-7.9923450001587|-7.9923450001587|-7.9923450001587|-8.2426055016904|-8.4617837339406|-8.5864262216362|-8.8626957594325|7.6094971202953|7.6094971202953|||7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.460552059185|7.4056138844088|7.2995710738053|7.1911897005361|7.0157667599036|6.9162366904122|6.9162366904122|6.9162366904122|6.8047077961876|6.7641193941913|6.7607648494903|6.7607648494903|6.7302940027652|6.7236959630984|6.7236959630984|6.1046622787071|6.0217041083751|6.0217041083751|6.0217041083751|5.9230044228697|5.6994496300115|5.5704992826662|-6.6151331901951|-6.6151331901951|-6.6151331901951|||||||-6.6151331901951|-6.6151331901951|-6.6151331901951|-6.8934813076041|-7.2894236571018|-7.4371374455231|-7.730152775528|-7.929141591704|-7.929141591704|-7.929141591704|-7.929141591704|-7.929141591704|-7.9462684246303|-8.2419648802282|-8.4758825522884|-8.4758825522884|-8.6365359339697|-8.7239290645368|-8.7454770329537|-8.8924404960284|-8.8924404960284|-8.9016004515367|-9.0378890515121|-9.0859882037675|-9.1124124617183|-9.1124124617183|-9.1124124617183|-9.1124124617183||-9.1124124617183|-9.1124124617183|-9.1124124617183|-9.1124124617183|-9.253791766123|-9.4019909487345|-9.414989695083|-9.5127659739509|-9.5541841124444|-9.6663158839443|-9.7759063978437|-9.9248962158896|-10.013773573211|-10.106571978467|-10.106571978467|-10.168299049675|-10.168299049675|-10.286998954679|-10.56499837865|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.3390102788223|9.1250111708391|8.9144569645709|8.8988412497647|8.7842675975304|8.7720709595596|8.7720709595596|8.7720709595596|8.7720709595596|8.5711902284529|8.34086701553|8.34086701553|8.34086701553|8.34086701553|8.34086701553|8.3037410012101|8.1302679105175|8.0290730392618|8.0290730392618|8.0290730392618|8.0290730392618|8.0290730392618|8.0290730392618|8.0290730392618|7.8723039004188|7.6425593001954|-8.8956634846304|-8.8956634846304|-8.8956634846304|-8.8956634846304|-8.8956634846304|||||||-8.8956634846304|-9.2962929238848|-9.3708807616291|-9.4580874685149|-9.4580874685149|-9.4580874685149|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.5377502942287|-9.6328861727503|-9.6328861727503|-9.6328861727503|-9.6328861727503|-9.6328861727503|-9.6328861727503|-9.697651387827|-9.8093222001653|-9.8093222001653|-9.8725803008192|-9.9545331123265|-9.9845589952205|-9.9845589952205|-9.9845589952205|-9.9845589952205|-9.9845589952205|-10.044212164299|-10.044212164299|-10.044212164299|-10.044212164299
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|4.932559542082|-5.8533680754294|-5.8533680754294|-5.8533680754294|-5.9776312595595|-6.0624645809035|-6.0624645809035|-6.0624645809035|-6.0624645809035||-6.2544052445999|-6.431005699117|-6.4985252391642|-6.4985252391642|-6.618917095589|-6.7976856893161|-6.982428650708|-7.3612696327925|-7.3612696327925|-7.4202995739778|-7.8464439668479|-8.3760489135123|6.5287975075803|6.5287975075803|6.5287975075803|6.5287975075803|5.8019971056075|4.848330330329|4.3648112079356|3.9753459052746|3.8281622547247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247||||-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4998200432583|-4.5925778698176|-4.5977504414356|-4.5977504414356|-4.6786116672927|-5.106235114885|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|||-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.3106019334543|4.4556147605121|4.4556147605121|4.0384608142839|3.840512314689|3.7800771376378|3.7800771376378|3.6989743070345|3.5416380913766|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.3508594929299|3.0898439154715|-4.0093226854057|-4.0093226854057|-4.0093226854057|-4.0093226854057|||||||-4.0093226854057|-4.1948029933208|-4.3908920881741|-4.8098801239324|-5.1532003464514|-5.2657779656311|-5.5330866931169|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.9032122634072|-6.0585338154716|-6.0585338154716|-6.2005931314806|-6.2212144994052|-6.3052382362454|-6.3782569170695|-6.3782569170695|-6.3902855714937|-6.4308730055645|-6.4481919528991|-6.5115466279536|-6.5115466279536|-6.5115466279536|-6.5115466279536||-6.5115466279536|-6.5144962914288|-6.5811069152421|-6.6934518970457|-6.7893910051945|-6.9587680897849|-7.0180753692143|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.1307401661942|6.1416790332238|6.1416790332238|5.502976665435|5.4696625514503|5.4696625514503|5.3280877473356|5.3280877473356|5.3280877473356|5.3280877473356|5.3280877473356|5.3151548641374|5.3151548641374|5.3151548641374|5.2812831685996|5.2269813005633|5.1560899885172|5.1551000444618|5.1440003545778|5.079444928489|5.0257883622457|5.0257883622457|5.0257883622457|4.9269872058552|4.89331890357|4.8786877660007|4.8718752891985|4.7937502100697|4.7463890661388|4.6587656989793|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2470212362671|-5.302245553165|-5.3213662052851|-5.3213662052851|-5.3213662052851|||||||-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8655091480827|4.8477880641725|4.7325158498055
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||-8.4899374899246|-8.4899374899246|-8.4899374899246|-8.4899374899246|-8.5321528312209|-8.5623919562766|-8.8643241807564|-8.9227085246448|-8.9227085246448|-8.9227085246448|-8.9657714543285|-8.9657714543285|-8.9657714543285|-8.9657714543285|-8.9657714543285|-9.1597464545503|-9.2100965082805|-9.2100965082805|-9.2100965082805|-9.2100965082805|-9.2578844560694|-9.2722764027069|-9.2722764027069|-9.2722764027069||-9.3069744123297|-9.367749136165|-9.6513879756963|-9.8370974837449|-9.9020078971624|-9.9020078971624|-9.9020078971624|-9.9020078971624|-9.9020078971624|-9.974453430997|-10.094947741679|-10.275497937922|-10.34055299309|-10.418947956597|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803||||-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.779803486416|-10.779803486416|-10.779803486416|-10.982004081485|-11.006577249413|-11.006577249413|-11.006577249413|-11.951752499348|10.394386827674|10.394386827674|10.394386827674|10.394386827674|10.394386827674|||10.394386827674|10.394386827674|10.394386827674|10.343763152457|10.194078373547|10.194078373547|10.194078373547|10.194078373547|10.194078373547|10.194078373547|10.128975841331|10.108052823822|10.108052823822|10.108052823822|10.108052823822|10.108052823822|9.2645034766638|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.7174736688777|-10.334369824472|-10.334369824472|-10.334369824472|-10.334369824472|-10.334369824472|||||||-10.334369824472|-10.334369824472|-10.334369824472|-10.884855082899|-11.62983894709|-11.8298210608|-12.40368996583|-12.795766734664|-12.835305595873|-12.835305595873|-12.835305595873|-12.835305595873|-12.918117364776|-13.38513033537|-13.795099513373|-13.795099513373|-14.192888702112|-14.388765031714|-14.582516915952|-14.591490554104|-14.591490554104|-14.591490554104|-14.80443387483|-14.902148993528|-15.303498779973|-15.479998680442|-15.675556548999|-15.675556548999||-15.675556548999|-15.675556548999|-15.675556548999|-15.972285306637|-16.218650433956|-16.335166610544|-16.39407461359|-16.571749721124|-16.651943774306|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.709024345733|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|14.38113948362|13.68793266633|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|||||||-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-14.779185940123|-15.060206282245|-15.253562993591|-15.437847370114|-15.575785724645|-15.575785724645|-15.575785724645|-15.575785724645|-15.86109374718|-15.86109374718|-16.362881434805|-16.692090737429|-16.941767308013|-16.994125790178|-16.994125790178|-16.994125790178|-16.994125790178|-16.994125790178|-16.994125790178|-16.994125790178|-16.994125790178
07689|100680|/equities/chixia-develop|SHANGHAICOMP||-2.0192743654062|-2.0192743654062|-2.0386382534559|-2.0995980450903|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1285422446058|-2.1911580299587|-2.2196200263998|-2.2673555626363|-2.2753950902588|-2.3032167696033|-2.306351995366|-2.317613349907|-2.3256815258578|-2.3463128213436||-2.3653475978143|-2.3876084594999|-2.4528983863498|-2.4898870159415|-2.4993188567987|-2.5675765218592|-2.6300849983269|2.2352740683693|2.2352740683693|2.2352740683693|2.2352740683693|2.2352740683693|2.2352740683693|2.1925268215756|2.1871319546646|2.1871319546646|2.1095909293433|2.080358127445|2.080358127445|2.080358127445|2.0332746105587|2.0332746105587|2.0332746105587|2.0332746105587|2.0332746105587||||1.988082867772|1.9306475386692|-2.2695642295916|-2.2695642295916|-2.2695642295916|-2.2878491551168|-2.3042768538536|-2.3248505422556|-2.3248505422556|-2.3248505422556|-2.3248505422556|-2.4526117454065|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|||-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|||||||-2.5118026961371|-2.5118026961371|-2.5908917706857|-2.8037686393934|-2.9491874428014|-2.9890970754866|2.7150657130852|2.7150657130852|2.7150657130852|2.6739619124349|2.5849576116068|-2.9206078581773|-2.9206078581773|-2.9578975364855|-3.0187750574937|-3.0191945364067|-3.0968828918746|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.117210529372|-3.1441227971679|-3.1584957289457|-3.1584957289457|-3.1584957289457|-3.1584957289457||-3.1584957289457|-3.1584957289457|-3.1584957289457|-3.1799952506754|-3.2277724742595|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|2.9697138138379|2.9697138138379|2.9435709922143|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.1423259450773|-3.1848065802102|-3.205340644678|-3.2220451665813|-3.2495002291446|-3.2495002291446|-3.2672224863641|-3.3196916297931|||||||-3.3774351230217|-3.4010390430637|-3.4333768453806|-3.5009741613831|-3.527749122245|-3.5397212649527|-3.544690320353|-3.5685448088694|-3.572827475871|-3.6248083441405|-3.6431204046307|-3.7318004066743|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|-3.7691302445691|-3.7691302445691|-3.7718113425883|-3.8264569577809|-3.9021744128991|-3.9507623085855|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.41625642542|3.411951618768|3.3766129738504|3.3667922291948|3.3371977207856
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.2786372747973|-6.3334862222225|-6.4027624648976|-6.418069287822|-6.4845214383307|-6.4916068287303|-6.4916068287303|-6.4916068287303|-6.5106745264717|-6.5157493774304|-6.5969436371999||-6.6171595481454|-6.63017735519|-6.7218636410985|-6.7431816411851|-6.7502018691034|-6.8268907865916|-6.876545570629|6.4174491086563|6.4174491086563|6.4174491086563|6.4174491086563|6.4174491086563|6.4174491086563|6.3138320886382|6.309258112564|6.2086202405717|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539||||-6.6777431699539|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.2486543674026|6.2346160432535|6.152425968755|6.152425968755|6.152425968755|6.152425968755|6.1486122697821|6.1486122697821|||6.0929027498024|6.0737806890029|6.0408673919593|6.0271296676341|6.0271296676341|6.0271296676341|6.0268107185036|6.0262839381628|6.0262839381628|6.0262839381628|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|5.9895229143682|5.9570651430631|5.9570651430631|5.951183466861|5.9102038594853|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8760613754861|5.8760613754861|5.8084014075192|5.7904457667571|||||||5.7804952571902|-6.3266728728187|-6.3266728728187|-6.3266728728187|-6.3763034442147|5.9373549172314|5.9373549172314|5.9373549172314|5.9373549172314|5.8737277133632|5.7374750887209|-6.078611116491|-6.078611116491|-6.1390119977375|-6.171866857905|-6.171866857905|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884||-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.237313050003|-6.2481256524404|-6.296822096546|-6.296822096546|-6.3642465821455|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|5.981232220648|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2338992055497|-6.2843323478259|-6.2892581896823|-6.3602868403375|-6.3997632756697|-6.4252924935538|-6.4466153479351|-6.4466153479351|-6.4466153479351|-6.5023507383944|-6.569278349201|||||||-6.646420467474|-6.6538007398203|-6.685889577397|-6.7398772499388|-6.7498638123743|-6.774538535868|-6.774538535868|-6.774538535868|-6.8155982968927|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.896580416829|-6.9245337456141|-6.98281531529|-7.0203132336755|-7.0203132336755|-7.0203132336755|-7.0203132336755|-7.0203132336755|6.7029129517002|6.7029129517002|6.7029129517002|6.7029129517002|6.7029129517002|6.7029129517002|6.6073000445684|6.6073000445684|6.5781113058019|6.5751235120483|6.3895819046969
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.704909368454|-10.921010648872|-11.02575103833|-11.02575103833|-11.02575103833|-11.02575103833|-11.02575103833|-11.02575103833|-11.02575103833|-11.02575103833|-11.02575103833||-11.103056452824|-11.319506881582|-11.66778548332|-12.079206340533|-12.414205695648|-12.414205695648|-12.517450440216|10.224383039043|10.224383039043|10.224383039043|10.224383039043|10.224383039043|10.224383039043|10.224383039043|10.224383039043|10.224383039043|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031||||-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.436909341952|-11.436909341952|-11.436909341952|-11.771565331508|-12.818961979603|-13.389952367293|-13.389952367293|-13.604947348157|-14.13883041863|-14.514256260178|||-15.064850771722|-15.064850771722|-15.064850771722|-15.064850771722|-15.064850771722|-15.064850771722|12.070478856895|12.070478856895|12.070478856895|11.732198172514|11.272998047873|10.589998352312|10.294442454735|9.8499900752125|9.8499900752125|9.8494339446026|9.5838154664523|9.2136837498884|8.9868705555842|8.9532652289677|8.9532652289677|8.9532652289677|8.793952058766|8.793952058766|8.793952058766|8.793952058766|8.793952058766|8.3071685091364|7.9174098191115|7.2810109122432|-10.217973890668|-10.217973890668|-10.217973890668|||||||-10.217973890668|-10.675526423328|-11.245584429494|-12.42287184264|-13.288746796998|-13.364162775049|-13.822958465163|-14.493842650061|-14.803775722808|-14.803775722808|-14.803775722808|-14.803775722808|-14.803775722808|-14.850995544306|-14.850995544306|-14.850995544306|-15.114995165789|-15.246105852088|-15.452894994904|-15.705302606013|-15.705302606013|-15.750335942801|-16.059817803233|-16.072574999961|-16.073631709222|-16.073631709222|-16.073631709222|-16.073631709222||-16.073631709222|-16.073631709222|-16.073631709222|-16.140702134375|-16.570779250733|-16.814049283506|-16.814049283506|-17.051720875106|-17.219690183359|-17.404284716728|-17.404284716728|-17.404284716728|-17.404284716728|-17.404284716728|-17.404284716728|-17.456983249587|-17.53059662468|-17.53059662468|-17.646314707996|-17.646314707996|-17.646314707996|-17.646314707996|-17.935905765164|-18.247673165653|-18.371857682702|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.656739381428|-18.912650612749|-18.912650612749|-18.912650612749|-18.912650612749|-19.120167656913|-19.984075780461|-21.078416448776|16.906250986151|16.906250986151|16.906250986151|16.906250986151|16.906250986151|16.906250986151|16.906250986151|||||||16.906250986151|16.906250986151|16.906250986151|16.311945421489|14.454939717486|-17.427067104388|-17.427067104388|-17.427067104388|-17.427067104388|-17.427067104388|-17.427067104388|-17.427067104388|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.504181864822|-17.754090895216|-18.245657141518|15.02212220869|15.02212220869|15.02212220869|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.526658348156|-17.708508866709
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||-9.6176555241594|-9.6176555241594|-9.6176555241594|-9.6176555241594|-9.6176555241594|-9.6923949018065|-9.790804634958|-9.790804634958|-9.790804634958|-9.790804634958|-9.790804634958|-9.790804634958|-9.790804634958|-9.790804634958|-9.8831156740249|-10.105129137046|-10.321604745672|-10.321604745672|-10.321604745672|-10.321604745672|-10.321604745672|-10.321604745672|-10.321604745672|-10.321604745672||-10.321604745672|-10.321604745672|-10.519004999582|-10.625005813643|-10.781064567494|-10.781064567494|-10.781064567494|-10.781064567494|-10.781064567494|-10.781064567494|-10.781064567494|-10.936182986285|-11.0646481101|-11.178497851368|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618||||-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.844082722302|-12.183188602802|-12.183188602802|-12.427431660092|-12.47905199968|-12.47905199968|||-12.47905199968|-12.47905199968|-12.47905199968|-12.47905199968|-12.47905199968|-12.632279321476|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|-12.715684481402|-12.715684481402|-12.715684481402|-12.715684481402|-12.715684481402|-12.715684481402|||||||-12.715684481402|-12.837265386429|-12.837265386429|-13.476961231063|-14.6494015056|-15.326001149428|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|10.503812515065|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.827818006665|-13.017574886913|-13.046462681539|-13.046462681539||-13.046462681539|-13.046462681539|-13.046462681539|-13.046462681539|-13.211625419996|-13.700694228699|-13.781882499645|-14.021536269662|-14.128373321424|12.157299092263|12.157299092263|12.157299092263|10.795332434939|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8556483283141|9.8004994233568|9.8004994233568|9.8004994233568|9.8004994233568|9.8004994233568|9.8004994233568|9.7899997852598|9.6953695796038|9.6953695796038|9.6953695796038|9.6515215262335|9.5672458393222|9.49780689079|9.49780689079|9.49780689079|9.485896490221|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.111288222564|-10.3042090832|-10.374121288327|-10.508468049398|-10.616075773626|-10.617403962434|-10.617403962434|-10.617403962434|-10.617403962434|-10.617403962434|-10.617403962434|||||||-10.617403962434|-10.617403962434|-10.617403962434|-10.617403962434|-10.617403962434|-10.617403962434|-10.73933726132|-10.855264140583|-10.855264140583|-10.855264140583|-10.892516084752|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-10.997893507781|-11.168215044673|-11.209956956419|-11.209956956419|-11.327729782035|-11.490810695147|-11.53414915282|-11.53414915282|-11.586832610307|-11.590132939106|-11.590132939106|-11.590132939106
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3321453744374|-5.3675385592844|-5.3675385592844|-5.3675385592844|-5.3928203978435|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383||-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.3984084610383|-5.4154539907686|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9713872210771|4.9343189946579||||4.9047990630917|4.899432374053|4.899432374053|4.899432374053|4.899432374053|4.899432374053|4.899432374053|4.877702528694|4.8085583387246|4.6750649013376|4.6645162677605|4.6089068624531|4.6015634772022|4.5267370538401|4.4919302547958|4.4518273599092|4.4518273599092|||4.4325860084366|4.3684288728315|4.321031966483|4.2833690540387|4.2226320523237|4.1990357260147|4.1405951027781|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|3.9814026514444|3.927669489798|3.8890771208174|3.8748481933431|3.8748481933431|3.8053868550014|3.7759855343183|3.7584547615085|3.7584547615085|3.7584547615085|3.7584547615085|3.7179071814967|3.7179071814967|3.6221072270488|||||||3.6221072270488|3.4434526048342|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.3725504739928|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211||-3.8423003968755|-3.8686670922747|-3.8779634395695|-3.9782927477201|3.7285637233169|3.6784042488106|3.6490555739325|3.6490555739325||3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6345061964373|3.6227846616484|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|||||||3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.5896303002384|3.5852225612155|3.5852225612155|3.5502473061341|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.4940477884787|3.4417196685493
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||-6.1527140217165|-6.1527140217165|-6.1527140217165|-6.1527140217165|-6.1641265901305|-6.1706962356277|-6.2952180183936|-6.3807978935826|-6.4091397981748|-6.4091397981748|-6.4091397981748|-6.4091397981748|-6.4091397981748|-6.4340441735701|-6.4428268309122|-6.4803628519382|-6.6092920651266|-6.8247690057565|-6.8795187665997|-6.8795187665997|-6.8795187665997|-6.9416873934068|-7.024097124978|-7.1801077174303||6.0923049394897|6.0923049394897|6.0923049394897|6.0923049394897|6.0923049394897|6.0923049394897|6.0923049394897|6.0923049394897|6.0131166185065|5.9883350003521|5.9883350003521|5.9883350003521|5.9883350003521|5.9883350003521|5.9883350003521|5.9883350003521|5.9883350003521|5.9883350003521|5.9175947097453|5.668155548158|5.668155548158|5.668155548158|5.668155548158|5.668155548158|5.5885060067339||||-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.3955385920676|-6.4227830385355|-6.4227830385355|-6.4227830385355|-6.4608698128758|-6.5876333182717|||-6.6073702381346|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6717544409686|-6.8402827153662|-6.9460279276905|5.6794714276514|5.6794714276514|5.6794714276514|4.6855240734111|4.402804550384|4.3620047402101|3.9861164437087|-4.8598047260273|-4.8598047260273|||||||-4.8598047260273|-4.8598047260273|-4.9053384202309|-5.0181538680734|-5.268504418658|-5.3800046330545|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.6641111356246|-5.7855691829125|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358||5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.1052817605331|5.1052817605331|5.0843784224778|5.0843784224778|5.0843784224778|5.0687536544038|5.0063931750405|4.9482630622667|4.9482630622667|4.9369589368813|4.8794352877883|4.8794352877883|4.8794352877883|4.8794352877883|4.8794352877883|4.8323462177244|4.8323462177244|4.8323462177244|4.7070512958067|4.5928349702112|-4.5845429206833|-4.5845429206833|-4.5845429206833|-4.5845429206833|-4.5845429206833|-4.5845429206833|-4.6561589798381|-4.6597051777724|-4.6597051777724|-4.6597051777724|-4.6597051777724|-4.68745024097|-4.7088334813387|-4.7542596144445|-4.7917652898062|-4.7917652898062|||||||-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7917652898062|-4.7969614193427|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8011404353629|-4.8394395588947|-4.8394395588947|-4.8394395588947|-4.8394395588947|-4.8394395588947|-4.899932940703|-4.9366837572953|-4.9366837572953|-4.9366837572953|-4.9366837572953|-4.9366837572953|-4.9366837572953|-4.9366837572953|-4.9366837572953|-4.9390931738638|-4.9645477812846|-5.035053310721|4.6792261930922|4.6792261930922|4.6792261930922|4.6792261930922|4.6691400047386|4.6334891580039|4.628895036247|4.628895036247
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-13.006631150516|-13.23715060439|-13.23715060439|-13.23715060439|-13.23715060439|-13.23715060439|-13.23715060439|-13.500883960664|-13.500883960664|-13.500883960664|-13.500883960664|-13.570412253082|-13.570412253082|-13.879146864988|-13.879146864988|-13.879146864988|-13.879146864988||-13.879146864988|-13.879146864988|-13.879146864988|-13.879146864988|-13.879146864988|-14.039052118833|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.385143871883|12.206270663584|12.173078714305|12.12286534408|12.103739262723||||11.725265716075|11.715512980354|11.715512980354|11.487235958193|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.296781775661|11.14927493881|11.14927493881|11.14927493881|10.957252971317|10.957252971317|||10.714013818557|-12.250643231956|-12.250643231956|-12.250643231956|-12.295714937413|-12.445238946505|-12.671931715616|-12.938813231398|-13.099792981599|-13.390881512402|-13.458757053744|-13.730841145396|-13.793156925704|-14.145174149966|-14.158563485785|-14.158563485785|-14.158563485785|-14.158563485785|-14.158563485785|12.274590658693|12.274590658693|12.274590658693|12.274590658693|12.274590658693|12.274590658693|12.274590658693|11.877878162098|11.704648753161|11.704648753161|11.704648753161|11.704648753161|11.704648753161|11.704648753161|||||||11.704648753161|11.300720872873|-14.28800990324|-14.28800990324|-14.28800990324|-14.674455878257|-14.821241598953|-14.821241598953|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.343143746065|-15.479048407527|-15.713942859407|14.610290002294|14.610290002294|14.610290002294||14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.261988480298|14.150643077256|14.150643077256|14.150643077256|14.150643077256|14.150643077256|14.150643077256|14.09960345732|13.971782255027|13.282536029654|12.9694847529|12.94776073483|12.770845159197|12.697605592569|12.576784114661|12.437387430891|12.437387430891|12.277145171147|12.277145171147|11.78905002274|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-12.934722631919|-13.017003063493|-13.017003063493|-13.04111422889|11.913011918066|11.913011918066|11.913011918066|11.913011918066|11.913011918066|11.798100901236|11.798100901236|11.779824270436|11.779824270436|11.779824270436|||||||11.779824270436|11.768693515139|11.730917720241|11.730917720241|11.669304099325|11.669304099325|11.669304099325|11.604226393439|11.133585341481|-12.322618797852|-12.322618797852|-12.322618797852|-12.322618797852|-12.322618797852|-12.322618797852|-12.54790939604|-12.732122042828|-12.960135728179|-12.995706273515|-13.074673071392|-13.152414788678|-13.336016537829|-13.502240580633|-13.675203726693|-13.675203726693|-13.675203726693|-13.675203726693|-13.873559552214|-14.093399610543|-14.296554872751|-14.340607405621|-14.340607405621|-14.340607405621|-14.340607405621|-14.340607405621|-14.340607405621|-14.340607405621|-14.340607405621|-14.463452922986|13.133913322459|13.133913322459|13.133913322459|13.133913322459|13.133913322459|13.133913322459
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||-5.9240476157445|-5.9240476157445|-5.9240476157445|-5.9240476157445|-6.0411640567005|-6.0979599072337|-6.2310665000147|-6.2448570814707|-6.2448570814707|-6.2448570814707|-6.2448570814707|-6.3159524430807|-6.3847428721568|-6.3847428721568|-6.3847428721568|-6.5430474195636|-6.7044973013309|-6.7631449578608|-6.7631449578608|-6.8340498737058|-6.8656108171367|-6.9147050182789|-6.9147050182789|-6.943005380892||-6.9586488144182|-6.9586488144182|-7.2018319651576|-7.2892577168116|-7.3941753966686|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.5959024553116|6.477113631546|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488||||-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-8.129901886373|7.055670684788|7.055670684788|7.055670684788|7.055670684788|7.055670684788|||7.055670684788|7.055670684788|7.055670684788|7.055670684788|7.055670684788|6.9690784549419|6.9278648535084|6.8529284162383|6.8529284162383|6.8529284162383|6.6954760731437|6.6560844515406|6.5050937439162|6.4884372315096|6.4454858392794|6.3594288130953|6.1932541816714|5.9780602686143|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8774449156757|5.6671610195368|-7.1347351838757|-7.1347351838757|-7.1347351838757|-7.1347351838757|||||||-7.1347351838757|-7.2247058605275|-7.5307845247147|-8.1864271574945|-8.7226968798075|-8.8046630524964|-9.2335145366822|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.9476917038738|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812||-10.069688270812|-10.069688270812|-10.069688270812|-10.074098638169|-10.316776279467|-10.410228139276|-10.410228139276|-10.410228139276|-10.486364503828|-10.554849143522|-10.716789128477|-10.716789128477|-10.727214356256|-10.727214356256|-10.727214356256|-10.733571392511|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.882513346145|-10.927792935316|-11.067547220593|-11.119497240257|-11.123268484422|-11.123268484422|-11.181964741093|-11.296529075713|-11.296529075713|-11.296529075713|-11.534477098353|-11.687196898866|-11.866329802858|-12.047588072206|-12.254542467755|-12.377824807345|-12.643138753241|-12.81904348937|-13.007269801998|-13.124188995255|||||||-13.33354383033|-13.653381936213|-13.953757092313|-14.807508200359|-14.844236696775|-14.844236696775|-14.844236696775|-14.844236696775|-14.844236696775|-14.844236696775|-14.844236696775|-15.020262970986|-15.251958915991|-15.4905094277|-15.823343874253|-17.678159953529|14.83426554846|13.796406514637|12.610451335368|11.320501454073|9.9116686001943|8.9496321827755|8.2245904770809|-8.4273569741714|-8.4273569741714|-8.6362789315424|-8.6362789315424|-8.6362789315424|-8.6362789315424|-8.6362789315424|-8.6362789315424|-8.6362789315424|-8.6362789315424|-8.6362789315424|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.82325029729|7.6867358102147
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||-8.3778632214191|-8.3858805323975|-8.3858805323975|-8.4198672402056|-8.5170748353172|-8.626749846689|-8.8297224280482|-8.8971293655614|-8.8971293655614|-8.8971293655614|-8.9861780841624|-8.9861780841624|-8.9861780841624|-8.9861780841624|-9.1863090682333|-9.3631208923465|-9.4268012606442|-9.5195697957277|-9.5195697957277|-9.5255867046846|-9.5255867046846|-9.5255867046846|-9.5255867046846|-9.5255867046846||-9.6378743430788|-9.8426378855898|-10.046819860162|-10.177577635118|-10.354332293759|-10.354332293759|-10.354332293759|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.726700908771|8.2152229225535|-9.9261549006645||||-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-10.300171800316|-10.625191419059|-10.741879269739|-10.962087787147|-11.123430637249|-11.188256638721|||-11.653062866215|-11.882411279802|-11.882411279802|-11.882411279802|-12.069345834657|-12.307606408778|10.368110373382|10.368110373382|10.368110373382|10.368110373382|10.347470137487|10.347470137487|10.347470137487|9.404967622636|9.2157001493868|9.2157001493868|9.1989102470761|9.1989102470761|9.1989102470761|9.1989102470761|9.1989102470761|9.1989102470761|8.8241341006168|8.8241341006168|8.8241341006168|8.8241341006168|8.8241341006168|8.3062599909977|7.9725107365931|7.3508776360192|-10.253612570196|-10.253612570196|-10.253612570196|||||||-10.253612570196|-10.253612570196|-10.253612570196|-10.719014145963|-11.345015713498|-11.402794410703|-11.938661100596|-12.841770871384|-12.841770871384|-12.841770871384|-12.841770871384|-12.841770871384|-12.841770871384|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613||-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.751671265641|-13.751671265641|-14.091857485285|-14.429285584015|-14.872540008274|-15.276710946524|-15.474123167952|-15.855758867746|-15.855758867746|-15.855758867746|-16.201398489746|-16.713220249582|-17.262466840136|-18.223296090616|-18.650467373418|-18.650467373418|-18.650467373418|-18.650467373418|-18.77163079214|14.897845909477|14.897845909477|14.897845909477|14.897845909477|14.897845909477|14.350939933327|12.063134466017|12.063134466017|10.345149608017|9.1207222359716|8.483579889198|8.3107780537731|8.3107780537731|8.1936422544196|8.0001587555888|7.861835336132|7.861835336132|7.861835336132|7.861835336132|7.861835336132|7.861835336132|7.861835336132|-8.5926537253141|-8.5926537253141|-8.5926537253141|-8.5946154569784|-8.7806837796281|-9.0335377321321|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|||||||-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.164349561392|-9.3737218175318|-9.4774685208429|-9.4932982462897|-9.589776253066|-9.6457356802688|-9.6457356802688|-9.6457356802688|-9.7658175751087|-9.8053533550233|-9.9703925976191|-10.074325178402|-10.272732815882|-10.272732815882|-10.272732815882|-10.272732815882|-10.272732815882|-10.272732815882|-10.272732815882|-10.272732815882|-10.272732815882
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.4924593284723|-4.5678454391418|-4.5678454391418|-4.5678454391418|-4.5776063062812|-4.6140067420696|-4.6472298395076|-4.6769220046907|-4.6810244909822|-4.6823143213251|-4.6823143213251|-4.7292383213019|-4.7687561243781|-4.7687561243781||-4.7687561243781|-4.7725070019572|-4.8466743120451|-4.8940823485342|-4.9334250743618|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6758273071749|4.6706507493811|4.6706507493811|4.6529452855672|4.6516054160754|4.6516054160754|4.6516054160754||||4.5756726537987|4.4757473772151|4.444163700539|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|||4.3886513633129|4.3612791611748|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.3143564115795|4.3143564115795|4.2848402008781|4.2409335756047|4.2215927335668|4.2134364416256|4.2043738950241|4.1443044464841|4.1049439545343|4.1049439545343|4.0982152160725|4.0982152160725|4.0982152160725|4.0815505929603|4.0815505929603|4.0815505929603|4.0815505929603|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|||||||-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.6640067389842|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.7915215625744|-4.8850265567662|-4.8850265567662|-5.0072518261673|-5.0230577690074|-5.0600639695005|-5.0956266317187|-5.09847430757|-5.1127489890359|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537||-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.184951703027|-5.2216131866807|-5.3040145702753|-5.317794012537|-5.4067829326229|-5.4067829326229|4.9524906056873|4.9524906056873|4.9524906056873|4.9524906056873|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.8948528038435|4.876503360158|4.8666702507666|4.8479668562866|4.8150575665258|4.8150575665258|4.8150575665258|4.8031121065985|4.8031121065985|4.8031121065985|4.8031121065985|4.7888230414562|4.7888230414562|4.7888230414562|4.7725812694952|4.7634235246894|4.7549148780237|4.7049055609582|4.6265617248613|-5.0094826910439|-5.0094826910439|-5.0094826910439|-5.0094826910439|-5.0094826910439|-5.0672029624982|-5.1980032005358|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|||||||-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.3530235349485|-5.3683596782496|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.4133304763769|-5.483700294068|-5.5285558907749|-5.6261730159391|-5.8496368952447|5.2434767275287|5.2434767275287|5.2434767275287|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||-7.8610096641872|-7.8610096641872|-7.8610096641872|-7.8610096641872|-7.8772328637809|-7.9913698327508|-8.0726329631239|-8.1681658282242|-8.1681658282242|-8.1681658282242|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417|-8.190016190417||-8.190016190417|-8.2749918194086|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8785794554009|7.8184218205627|7.7993574448886|7.7890074348384|7.7890074348384|7.7890074348384|7.7890074348384||||7.6950087653193|7.612231425289|7.4147017309441|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9526224229811|-8.0023582085502|7.6063712476584|7.6063712476584|||7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.335142738351|7.335142738351|7.335142738351|7.3257145691015|7.2507940186502|7.1747711646824|7.1665697621482|7.1665697621482|7.1665697621482|7.1665697621482|7.1665697621482|7.1665697621482|||||||7.1665697621482|6.8800776056865|-7.7484224661364|-7.7484224661364|-7.8926912528689|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.1062098054572|-8.1357887352489|-8.2342098117959|-8.2607885600341|-8.2894212947686|-8.2894212947686||-8.2894212947686|-8.2894212947686|-8.2894212947686|-8.2894212947686|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2790547425353|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2819508410473|-8.2947842726867|-8.2947842726867|-8.2947842726867|-8.2947842726867|-8.2947842726867|-8.3414273405252|-8.3456509937693|-8.3456509937693|-8.3865440232579|-8.3865440232579|||||||-8.4594931981104|-8.4872150841838|-8.5219056808823|-8.5240338698818|-8.5240338698818|-8.5240338698818|-8.5667039438302|-8.6118939236596|-8.6282153478148|-8.653572492123|-8.6600804641515|-8.7095336201754|-8.7889259924455|-8.8049706841157|-8.8049706841157|-8.8566334407248|-8.8968149468543|-8.9609054774313|-9.0437841647498|-9.0953156411242|-9.1715602299996|-9.1715602299996|-9.1715602299996|-9.1715602299996|-9.1715602299996|-9.2545109216182|-9.2972342111235|-9.3697048400911|-9.5002276340097|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.6308482005133|8.3598488408845|8.3598488408845|8.3598488408845|8.3598488408845|8.1298326473017
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||-3.8114824626296|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.8486633711593|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.9386297445328|-3.9773665115603|3.5780700519317|3.5780700519317||3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.4984111470904|3.4665679581658|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703||||3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.3548794712744|3.3416894088376|3.3416894088376|3.3416894088376|3.3416894088376|3.3416894088376|3.307969380928|3.307969380928|3.307969380928|3.307969380928|||3.307969380928|3.2216325617641|3.1840362523231|3.0152556916233|3.0152556916233|3.0152556916233|3.0152556916233|3.0152556916233|3.0152556916233|2.976395291328|2.8937724235318|2.8908583061189|2.865398196853|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|||||||-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.2471196198927|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.8178016801732|2.8178016801732|2.8178016801732|2.8178016801732|2.8178016801732|2.7557428334545|2.7557428334545|2.6697141963454|2.631349082149||2.6180578156767|2.6180578156767|2.6180578156767|2.6080320464551|2.6080320464551|2.6080320464551|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.8270592160946|-2.8522880019883|-2.8615284115861|-2.8615284115861|-2.8805871176267|-2.8839856968483|-2.9160952022959|-2.9712168564719|-2.9761319663694|-2.9761319663694|-2.9829244245611|-2.9937446793245|-2.9937446793245|-2.9937446793245|-2.9937446793245|-3.0086053301147|-3.0417836031706|-3.0575722835426|-3.0575722835426|-3.0689692521497|-3.1088546938813|-3.1375366561104|-3.1375366561104|-3.1417074062746|-3.1485637932266|-3.1761819818776|-3.1963133126676|-3.1999291644583|-3.1999291644583|-3.1999291644583|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2400835021846|-3.3084261267839|-3.3882513277463|-3.4270055359706|-3.4270055359706|-3.4270055359706|-3.4270055359706|-3.4583394732856|-3.4987105094485|-3.5100328482401|-3.5100328482401|||||||-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|2.9945271763091|2.9228080150027|2.8911496224416
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.1708462804427|-8.2133907469543|-8.2133907469543|-8.53543402447|-8.6971489510458|-8.8085790898968|-8.8085790898968|-9.029532356016|7.7129935376567|7.7129935376567|7.7129935376567|7.7129935376567||||||||||||7.7129935376567|7.7129935376567|7.7129935376567|7.7129935376567|-9.2898221762809|-9.2898221762809|-9.2898221762809|-9.2898221762809|-9.2898221762809|-9.4253580340449|-9.6120644949877|-9.7171626194249|-9.7171626194249|-9.7171626194249|-9.7171626194249||||-9.7171626194249|-9.7171626194249|-9.7171626194249|-9.8612916584291|-10.006435380543|-10.206595061183|-10.250660602649|-10.56406788517|-10.893408533477|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.3886643929224|||8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.0079602712769|7.6849555963034|7.4877284360985|7.371364681043|7.2587383501152|7.1274872612534|7.0820061855761|7.0820061855761|7.0820061855761|6.8415032316748|6.8415032316748|6.8415032316748|6.6072256222371|6.5280284500789|6.5228134379798|6.5228134379798|6.5042231603488|6.5042231603488|6.5042231603488|-8.3104077732269|-8.3104077732269|-8.3104077732269|-8.3104077732269|-8.3104077732269|-8.3104077732269|||||||-8.3104077732269|-8.5771198444569|-9.0662442239351|-10.044715937887|-10.591351254024|-10.630945505078|-11.183272429501|-11.734747432112|-12.045377683027|-12.045377683027|-12.045377683027|-12.045377683027|-12.107086286924|-12.459540431126|-12.927822502039|-13.484246686192|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.801566384858|-13.967296148479|-14.509312538719|-14.509312538719||-14.509312538719|-14.509312538719|-14.509312538719|-14.509312538719|-14.509312538719|-15.558681175019|-16.363534526589|13.564624224427|13.564624224427|13.564624224427|13.564624224427|13.564624224427|13.564624224427|13.157205319457|13.157205319457|13.157205319457|13.157205319457|13.157205319457|12.322450664366|11.089389512633|9.9493210025345|8.8414685668454|7.6999647288306|6.8566273482623|6.7566389664679|6.7566389664679|6.7068211353122|6.684408848705|6.684408848705|6.5948257186556|6.5948257186556|6.4964729656273|6.4621922031038|6.4085472176464|6.3017188785244|6.2492230314843|6.2492230314843|6.2492230314843|6.2301022251853|6.2301022251853|6.2301022251853|6.2301022251853|6.1423358343717|5.9892618813643|-6.408715855176|-6.408715855176|-6.408715855176|-6.408715855176|-6.408715855176|-6.408715855176|-6.4413508431721|-6.4926120988316|-6.5274120865128|-6.5274120865128|-6.5274120865128|-6.5274120865128|-6.63656905601|-6.711743417819|-6.7413814768081|-6.7997776126201|||||||-6.7997776126201|-6.7997776126201|-6.7997776126201|-6.8423801085752|-6.8423801085752|-6.8811210621507|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2524969500798|-6.8770648343883
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||-22.282015005656|-22.282015005656|-22.282015005656|-22.282015005656|-22.4412056324|-22.4412056324|-22.4412056324|-22.4412056324|-22.4412056324|-22.4412056324|-22.646825606211|-22.646825606211|-22.646825606211|-22.660917395336|-22.711574786219|-22.806758613392|-22.806758613392|-22.971399222264|-23.227110662338|-23.411233785281|-23.511491544245|-23.511491544245|-23.511491544245|-23.511491544245||-23.511491544245|-23.719990791213|-24.057211625721|-24.959679219619|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.311139617265|21.927378056116||||21.860975448365|21.21594570791|21.21594570791|21.21594570791|21.066607461101|20.337896437254|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|||-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|||||||-23.009023104177|-23.009023104177|-23.37336041072|-23.37336041072|-24.157066415184|-24.458963154017|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-26.043712230659|-26.513533045893|-26.513533045893|-27.289608386864|-27.289608386864|-27.418768627311|-27.418768627311|-27.418768627311|-27.418768627311|-27.53863126135|-27.698134372385|-27.698134372385|-27.698134372385|-27.698134372385|-27.698134372385||-27.698134372385|-27.698134372385|-27.698134372385|-27.698134372385|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.809216708895|25.809216708895|25.75360342733|25.75360342733|25.75360342733|25.59011572458|25.544833425848|25.544833425848|25.517037237318|25.141105401057|25.141105401057|25.141105401057|25.141105401057|25.009561471959|24.870624150192|24.781325444954|24.781325444954|24.689250744468|24.554107881622|24.554107881622|24.554107881622|24.554107881622|24.530674432204|23.997143865268|-26.600155522871|-26.600155522871|-26.600155522871|-26.600155522871|-26.600155522871|-26.600155522871|-26.600155522871|-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|||||||-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|-26.972223675239|-27.079582059193|-27.079582059193|-27.079582059193|-27.079582059193|-27.079582059193|-27.120645456632|-27.256837653029|-27.256837653029|-27.256837653029|-27.256837653029|-27.532042290224|-27.828936128101|-28.207073665324|-28.207073665324|-28.207073665324|-28.207073665324|-28.207073665324|-28.207073665324|-28.207073665324|-28.207073665324|-28.207073665324|-28.652859344155|-28.806493217158|-28.806493217158|-29.566103121095|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.44823675099|26.348039520482|26.032823338221|25.713136635567|25.349040095834|25.261063106795
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.5900505698928|-5.7122784629142|-5.7319758219494|-5.8744175481546|-5.8937975618296|-5.9458860526541|-5.9720956098216|-6.1184397021021|-6.1760439121156|-6.2022710600858||-6.2819676442682|-6.6105197848809|-6.8244663015485|-6.8894070536428|-6.954896731568|-7.1048853081604|-7.1665394485152|-7.2228216264155|-7.3442460534205|-7.4413846595673|-7.5648717994589|-7.6970796182308|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.2031015693972|5.8234461744438|-5.8741164439058|-5.8741164439058||||-5.8741164439058|-5.8741164439058|-5.8741164439058|-5.8741164439058|-5.8741164439058|-5.8756375480993|-5.8756375480993|-5.8968194512641|-5.9784149648442|-5.9784149648442|-5.9784149648442|-6.1187942294825|-6.2942157353018|-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3351650701376|||-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3529611943399|5.8016333230203|5.8016333230203|5.8016333230203|5.8016333230203|5.7828806427606|5.7828806427606|5.7443119715196|5.6656815241697|5.6656815241697|5.6656815241697|5.6379793165925|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5330180262292|5.5330180262292|5.5330180262292|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|||||||-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.6391524218048|-6.7440581743943|-6.9278423460576|-6.9451570264782|-6.9451570264782|-6.9451570264782|-6.9451570264782|-6.9451570264782|-6.9451570264782|-7.1685075751373|-7.4122305701649|-7.4435896156537|-7.7200997403713|-7.7728391316021|-7.7728391316021|-7.8687101101968|-7.8819004138414|-7.8952473779892|-7.8952473779892|-7.9669417165358|-8.0482682676932|-8.1352981430316|-8.1376073949736|-8.1376073949736||-8.1376073949736|-8.1376073949736|-8.1376073949736|-8.1862303011066|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.462705362348|7.462705362348|7.462705362348|7.462705362348|7.462705362348|7.4146362711228|7.4146362711228|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3697298365725|7.3201404261775|7.3201404261775|7.3201404261775|7.3201404261775|7.3201404261775|7.3201404261775|-7.8289587411668|-7.8289587411668|-7.8289587411668|-7.8289587411668|-7.8310653537938|-7.9411834975557|-8.0474260140875|-8.2065844325466|-8.249538557203|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|||||||-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.275725104788|-8.3702499362926|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3827054624631|-8.3930063120606|-8.4583404452804|-8.5359334317846|-8.639925833985|-8.7254735324612|-8.7455264565935|-8.7531638920539|-8.7531638920539|-8.7531638920539|-8.8790708979228|8.3258205764364|8.3258205764364|8.3258205764364|8.3258205764364|8.3258205764364|8.3258205764364|8.3258205764364|8.3258205764364|8.1020232696082|7.8689145002923
07704|100823|/equities/nanning-dep|SHANGHAICOMP||3.1490587236861|3.1490587236861|3.1490587236861|3.1490587236861|3.1490587236861|3.1490587236861|3.1490587236861|3.1109124272288|-3.5444877173231|-3.5444877173231|-3.5444877173231|-3.5444877173231|-3.5444877173231|-3.5444877173231|-3.5444877173231|-3.6083196562446|-3.6414662910741|-3.7032959806965|-3.7264399117944|-3.7487435723799|-3.7487435723799|-3.7487435723799|-3.7487435723799|-3.7487435723799||-3.7487435723799|-3.7487435723799|-3.8313817476186|-3.8537575111293|-3.9336195373429|-3.9840216133211|-4.0339128146805|-4.0849031618611|-4.1171146290585|-4.192610663284|-4.192610663284|-4.2395675249775|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382||||-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.3065396759496|-4.3594885638009|-4.5246413563846|-4.5246413563846|-4.5246413563846|-4.6251570356288|-5.0728595698387|4.1184890839226|4.1184890839226|4.1184890839226|4.1184890839226|4.1184890839226|||3.9294325613055|3.8371472384172|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.6806698022047|3.6346331898547|3.5601480872738|3.4562756519967|3.4203063758935|3.3681181307993|3.3123533456814|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.0899253417665|-3.8817425251088|-3.8817425251088|-3.8817425251088|-3.8817425251088|-3.8817425251088|||||||-3.8817425251088|-3.9724916617165|-4.1477685946105|-4.4797428071364|-4.7275836894376|-4.7275836894376|-4.9617597471191|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.2945072800837|-5.4427861009397|-5.4986512433995|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.7045126970423|-5.8261254690105|-5.8975804997087|-5.8975804997087||-5.8975804997087|-5.8975804997087|-5.8975804997087|-5.8975804997087|-5.9462003920477|-6.1968894241034|-6.3176547418898|-6.3890608296202|-6.7545122289444|-7.5455706855133|6.6344296196625|6.067143782369|5.4268262743858|4.8309181398714|4.2904021411585|4.2904021411585|4.2904021411585|4.2904021411585|4.2715578509091|4.2703800938157|4.2703800938157|4.1453222498133|4.1453222498133|4.1453222498133|4.1453222498133|4.1453222498133|4.0970247834738|4.0800275107022|4.0439193270599|4.0026880659434|3.9968755154447|3.9674902148475|3.9674902148475|3.9674902148475|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1949034392557|-4.2182260950099|-4.2446956590029|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|||||||-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.3278518915714|-4.3292797009748|-4.3369774730781|-4.3877529735675|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.5093018718922|-4.5381129525727|-4.5518216492962|-4.5518216492962|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|3.9999216335693|3.9999216335693|3.8988020439589
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||-10.567883189976|-10.567883189976|-10.567883189976|-10.632092617684|-10.790658472571|-10.793509269856|-10.951676555368|-11.15437281758|-11.15437281758|-11.15437281758|-11.15437281758|-11.161890570934|-11.161890570934|-11.161890570934|-11.260988942578|-11.401098772105|-11.617887704699|-11.782097517483|-11.796774743919|-11.88530606575|-11.969228737301|-12.120316070957|-12.120316070957|-12.120316070957||-12.120316070957|-12.184795108817|-12.493106276218|-12.601228827044|-12.966365304042|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.307292517176|11.307292517176||||11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|10.399760819949|10.399760819949|10.399760819949|10.399760819949|10.399760819949|10.399760819949|10.399760819949|||10.324178644328|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.258467729461|10.166631018201|10.012367499183|9.6831855909807|9.6079843989989|9.5916488426682|9.4140546871287|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.0706225661254|-10.79575068753|-10.79575068753|-10.79575068753|-10.79575068753|-10.79575068753|||||||-10.79575068753|-10.79575068753|-10.79575068753|-11.560278810848|-12.363087245479|-12.510097208569|-13.107886092475|-13.593985463054|-13.593985463054|-13.593985463054|-13.593985463054|-13.593985463054|-13.593985463054|-14.196650506027|-14.486235460832|-14.486235460832|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857||-14.565608001857|-14.565608001857|-14.565608001857|-14.752342145872|-14.792046883848|-14.836662343435|-14.836662343435|-14.853780167697|-14.853780167697|-14.925311823021|-15.069235293215|-15.190261328823|-15.22306798631|-15.302298319936|-15.37199784716|-15.584442366053|-15.634380063403|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.657136685468|-15.91737419457|-15.965647312971|-15.965647312971|-16.045552179367|-16.045552179367|-16.106724709439|-16.298582732863|-16.446769016989|-16.446769016989|-16.680298348276|-16.781798409743|-16.781798409743|-16.781798409743|-16.781798409743|-16.989776822509|-17.059195965066|||||||-17.126044730511|-17.126044730511|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.132467951376|-17.136630868469|-17.26181077908|-17.338123850806|-17.447914605652|-17.733794218208|-17.745881405037|-17.841242456852|-17.841242456852|-17.841242456852|-17.864189501675|-17.864189501675|-18.128543611006|16.879547315522|16.879547315522|16.879547315522|16.879547315522|16.879547315522|16.879547315522|16.879547315522|16.879547315522
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||-10.945605575102|-10.945605575102|-10.945605575102|-10.945605575102|-10.947894903308|-11.117661154145|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.562412901739|-11.74768095107|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982||-11.92767875982|-11.996865148817|-12.310406070588|-12.60211849835|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243||||-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.875890708877|-13.175989337446|-13.397736101323|-13.397736101323|-13.397736101323|11.620409993902|11.620409993902|11.620409993902|11.620409993902|11.620409993902|11.620409993902|||11.620409993902|11.481011422227|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.270098934531|11.270098934531|11.077888022926|10.618764359715|10.560848985516|10.446499120751|10.283888246791|10.055987042604|9.8910965063158|9.8523294768933|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|-11.580571380421|-11.580571380421|-11.580571380421|-11.580571380421|-11.580571380421|-11.580571380421|||||||-11.580571380421|-11.580571380421|-11.580571380421|-11.639524105704|-12.21891559883|-12.347684111022|-12.832426563262|-13.35047442754|-13.493734979582|-13.493734979582|-13.493734979582|-13.493734979582|-13.521372530142|-14.357080324137|-14.759533996542|-14.762815390649|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034||-15.131840118034|-15.131840118034|-15.131840118034|-15.242044219555|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|13.878705050765|13.85800496982|13.807228055779|13.690809213655|13.515899194101|13.46864048446|13.46864048446|13.431267700867|13.405852964935|13.338169710965|13.147949222471|13.147949222471|13.147949222471|13.054387573562|12.827653518608|-14.02928848197|-14.02928848197|-14.02928848197|-14.02928848197|-14.02928848197|-14.296431805579|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|||||||13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.195790271124|13.079211689985|12.963012406072|-14.131731078978|-14.131731078978|-14.131731078978|-14.131731078978|-14.131731078978|-14.131731078978|-14.272479319965|-14.30664351295|-14.320715139427|-14.364549312974|-14.364549312974|-14.364549312974|-14.364549312974|-14.577277088591|-14.687529776304|-14.836699774761|-14.972444166628|-15.174382066161|-15.255980226101|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||-14.802931364332|-14.802931364332|-14.802931364332|-14.802931364332|-15.09492361099|-15.24658152296|-15.6034240903|-15.867693656191|-15.953337941129|-15.953337941129|-15.953337941129|-16.140540576225|-16.140540576225|-16.203378757113|-16.302391732008|-16.302391732008|-16.302391732008|-16.338623962326|-16.338623962326|-16.338623962326|-16.374026467981|-16.751140676805|15.239456650643|15.239456650643||15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.239456650643|15.057169345461|15.057169345461|15.056885999667|15.056885999667|15.056885999667|15.056885999667|15.056885999667|15.056885999667|14.626538694156||||14.27560004951|13.794554548809|13.646727276455|13.216454042799|13.216454042799|13.216454042799|13.216454042799|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|||13.077130287826|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.595303475046|12.517004104879|12.320375037815|12.320375037815|12.317084021729|12.171759282396|11.839848646311|11.839848646311|11.839848646311|11.813284252771|11.813284252771|11.813284252771|11.781067126348|11.781067126348|11.781067126348|11.781067126348|-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|||||||-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|-14.667621421105|-15.056245803045|-15.57916201398|-15.924112924796|-15.924112924796|-15.924112924796|-15.924112924796|-15.924112924796|-15.924112924796|-16.318458116564|-16.548343779757|-16.548343779757|-16.944826207906|-17.17647397336|-17.537748520204|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018||-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.621022655097|-17.621022655097|-17.872247856555|-18.25916414095|-18.341293651009|-18.417536371072|-18.417536371072|-18.417536371072|-18.471151582754|-18.632391974171|-18.854879958585|-18.872643584626|-19.051270823365|-19.190856144037|-19.420394338067|-19.577524671947|-19.577524671947|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.615041963572|-19.847268890799|-20.234187363983|-20.342429743211|-20.650716240515|-20.650716240515|-21.063573977803|-21.573971268706|-21.848857240735|-21.915396722222|-22.055995870591|-22.177499259179|||||||-22.177499259179|-22.177499259179|-22.177499259179|-22.524258711536|-22.524258711536|-22.551398386115|-22.611836151886|-22.611836151886|-22.611836151886|-22.611836151886|-22.638150538126|-22.805803356249|-22.805803356249|-23.00867087055|-23.131301420802|-23.496445569589|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.613971811568|-23.873301512705|-24.314778123417|-24.699753957896|-25.16361639887|-25.662907313306|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923|23.603010888923
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||8.9405767777892|8.8961106291975|8.8961106291975|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.7235136956638|-9.8422378401696|-9.9258197524746|-10.010579812993|-10.010579812993|-10.123055636635|-10.123055636635|-10.123055636635|-10.123055636635|-10.123055636635||-10.143950819694|-10.190500603476|-10.320987755329|-10.320987755329|-10.548875656691|-10.563004906568|-10.563004906568|-10.563004906568|-10.608154229658|-10.608154229658|-10.700171448938|-10.826301126736|-10.96922347839|-11.086359530636|-11.191740655541|-11.191740655541|-11.330267481936|-11.341998586456|-11.341998586456|-11.341998586456|-11.412891103045|-11.412891103045|-11.412891103045|-11.412891103045|-11.412891103045||||-11.412891103045|-11.477100850493|-11.479001523555|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|||10.355210215889|10.259678159646|10.087419759888|10.063512538224|10.063512538224|10.063512538224|10.063512538224|10.063512538224|10.063512538224|9.9694583927581|9.9071758096957|9.8440848793745|9.6795386171076|9.5044873926081|9.4122683115257|9.4122683115257|9.3552977318514|9.2425531540699|9.1420414548827|9.1420414548827|8.8461573501111|8.7564283412769|8.7564283412769|8.6951332290444|8.6951332290444|8.6951332290444|8.6951332290444|8.6495919447777|8.25676915178|-10.009014830625|-10.009014830625|-10.009014830625|-10.009014830625|||||||-10.009014830625|-10.009014830625|-10.009014830625|-10.151127110627|-10.695140956405|-10.97404593733|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.709866520444|-12.012630035126|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977||-12.080848082977|-12.080848082977|-12.080848082977|-12.120387087351|-12.223207855761|-12.294222376099|-12.294222376099|-12.294222376099|-12.294222376099|-12.294222376099|-12.298742896671|-12.298742896671|-12.298742896671|-12.298742896671|-12.298742896671|-12.443047504022|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.699138577462|11.601820768782|11.565446318515|11.565446318515|11.565446318515|11.427162900377|11.35406935525|11.289715582354|11.289715582354|11.285239862318|11.2335993172|11.143443836247|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.041186861245|-12.289096200961|-12.302884248118|-12.592649675321|-12.785721859348|-12.92469081284|-13.049101028193|-13.172889825755|-13.189877480328|-13.312558369567|-13.312558369567|||||||-13.312558369567|-13.312558369567|-13.312558369567|-13.312558369567|-13.312558369567|-13.312558369567|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.320119042234|-13.468465481683|-13.516072708683|-13.588414040226|-13.683793058018|-13.889065730253|-13.889065730253|-14.49007260764|-14.976756501644|-14.976756501644|-15.049329499218|-15.049329499218|-15.134255386959|-15.200838858961|-15.317043259275|-15.495604094015|-15.594326017504|-15.594326017504|-15.730361936495|-15.866064310572|-15.866064310572
07709|100598|/equities/nari-tech|SHANGHAICOMP||22.998385058512|22.998385058512|22.998385058512|22.998385058512|22.998385058512|22.866054509547|22.866054509547|22.866054509547|22.866054509547|22.866054509547|22.779124130942|22.779124130942|22.779124130942|22.779124130942|22.779124130942|22.661706305305|22.661706305305|22.661706305305|22.573008061294|22.280007787152|22.083312102224|22.083312102224|22.083312102224|22.083312102224||22.083312102224|22.083312102224|22.083312102224|22.002361623518|-23.979146424855|-23.979146424855|-23.979146424855|-23.979146424855|-23.979146424855|-23.979146424855|-23.979146424855|-23.979146424855|-24.237385264067|-24.494871977334|-24.898192065032|-25.034657841559|-25.187413502217|-25.187413502217|-25.187413502217|-25.187413502217|-25.187413502217|-25.187413502217|-25.187413502217|-25.466014332772|-25.564339313978||||-25.564339313978|-26.060377397001|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|||23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.108846716638|23.108846716638|23.074273909193|22.343637295412|22.005708822328|21.558008865867|21.351120317814|21.185134080646|21.124053182422|21.124053182422|20.95042532437|20.95042532437|20.95042532437|20.877694431863|20.67299346562|||||||20.617214728679|20.221350088479|19.747078093665|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.292393281692|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|21.035097882849|21.035097882849|21.035097882849|21.035097882849|21.035097882849|21.035097882849|20.931774454759|20.85697134937||20.777745871689|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.340752428707|-22.388613190846|-22.644571161487|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-22.794113613417|-23.187348340673|-23.307649205529|-23.307649205529|-23.307649205529|-23.307649205529|-23.307649205529|-23.541143343039|-23.541143343039|-23.541143343039|-23.541143343039|-23.541143343039|||||||-23.541143343039|-23.545337489156|-23.545337489156|-23.545337489156|-23.545337489156|-23.545337489156|-23.821485734546|-23.85831666055|-24.043684695194|-24.084095025537|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.106492826159|-24.22665767848|-24.523508921591|-24.530998702068|-24.530998702068|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641|22.943070070641
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||-15.148638371886|-15.148638371886|-15.148638371886|-15.148638371886|-15.148638371886|-15.148638371886|-15.512356346397|-15.512356346397|-15.512356346397|-15.512356346397|-15.512356346397|-15.512356346397|-15.512356346397|-15.512356346397|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245||13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.691479567245|13.590729667803|13.590729667803|13.590729667803|13.590729667803||||13.292476921237|13.109974416269|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|||12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.829801838791|12.724816549457|12.724816549457|12.514239722531|12.273600240594|12.082366805189|12.082366805189|12.082366805189|11.6897417817|11.6897417817|11.6897417817|11.448945001392|11.448945001392|11.448945001392|11.448945001392|11.448945001392|11.182160911327|11.142297891635|11.142297891635|11.007552998881|10.696725573386|||||||10.174139462406|-13.077332108356|-13.077332108356|-13.077332108356|-13.077332108356|-13.077332108356|-13.155924736502|-13.493804864356|-13.669783623427|-13.779518084734|-13.779518084734|-13.779518084734|-13.779518084734|-13.967242352399|-14.407491436968|-14.514435122819|-15.057149805858|-15.279611126399|-15.377757195237|-15.377757195237|-15.377757195237|-15.377757195237|-15.893063734641|-15.907848250722|13.480866995805|13.480866995805|13.480866995805|13.480866995805||12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.27987829609|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.039724393464|12.039724393464|12.039724393464|12.039724393464|12.039724393464|11.071360424467|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|9.4282473827291|||||||9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.1182333561455|8.6713703575702|8.6138621894872|8.6138621894872|8.6138621894872|8.4037062990371|8.4037062990371|8.4037062990371|8.3035876029441|8.3035876029441|8.147319660552|7.9886046225736|7.9886046225736|7.7547299968699|7.7547299968699|7.7547299968699|7.7547299968699|7.7547299968699|7.7052554143247|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||-8.6548975570849|-8.6548975570849|-8.6548975570849|-8.6548975570849|-8.7404417046631|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.8255659734393|7.6500732275275|7.5528587072456|-8.3850308615428|-8.3850308615428|-8.3850308615428|-8.3850308615428||-8.3850308615428|-8.3850308615428|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382|7.7688621239382||||7.6831803008934|7.641311398813|-8.3760278897986|-8.3760278897986|-8.3760278897986|-8.3760278897986|-8.3839200820642|-8.4471336035946|-8.4652264153784|-8.4652264153784|-8.4708070794549|-8.6675632043907|-8.7984036123564|-8.8471150040417|-8.9312389823893|-9.0402653452532|-9.0497392279988|||-9.1835421350259|-9.1835421350259|-9.1835421350259|-9.1835421350259|-9.1835421350259|-9.1835421350259|8.2482629819996|8.2482629819996|8.2482629819996|8.2482629819996|8.1636252452143|8.0806953696419|8.005772461274|7.9108383802762|7.9108383802762|7.9108383802762|7.9108383802762|7.5003756050921|7.4850307130299|7.4850307130299|7.4850307130299|7.4850307130299|7.4850307130299|7.4133670223512|7.3177373837|7.3177373837|7.2419306912429|7.1488119935996|6.976457235549|6.8371749954468|-7.9127815707644|-7.9127815707644|-7.9127815707644|||||||-7.9127815707644|-7.9127815707644|-7.9127815707644|-7.9127815707644|-8.3758682127484|-8.5359648991171|7.5559763083401|7.5559763083401|7.5559763083401|7.5559763083401|7.3021957487467|-8.3616099688002|-8.3616099688002|-8.5829000840131|-8.7743334118463|-8.7848152125254|-8.988683272774|-9.0474261193087|-9.1381879791551|-9.1381879791551|-9.1381879791551|-9.1381879791551|-9.2235421587949|-9.3717137895166|-9.5996817573507|-9.6524420983263|-9.6524420983263|-9.6524420983263||-9.6524420983263|-9.6524420983263|-9.6524420983263|-9.7516018292051|-9.8595575646937|-9.952842217505|-10.012602415151|-10.156780285379|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4511250684789|9.4511250684789|9.4511250684789|9.3406941305853|9.1791045280802|9.1684010878154|9.1684010878154|9.1604461553967|9.073829055194|9.0414762236056|8.8295910088855|8.8295910088855|8.8295910088855|8.8156565260708|8.7196184873382|-9.6558887994078|-9.6558887994078|-9.6558887994078|-9.6558887994078|-9.7570980959234|-10.056775986386|-10.305772277103|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|||||||9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.4511178783862|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.49116447062|-10.579594551218|-10.579594551218|-10.579594551218|-10.625301627333|-10.625301627333|-10.772002092131|-10.904878840927|-10.904878840927|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||-11.444369857569|-11.444369857569|-11.444369857569|-11.444369857569|-11.618743862332|-11.907493182489|-12.122214392896|-12.445112562925|-12.445112562925|-12.445112562925|-12.445112562925|-12.445112562925|-12.445112562925|-12.445112562925|-12.728458034495|-13.119953168211|-13.282315330873|-13.282315330873|-13.282315330873|-13.282315330873|-13.282315330873|-13.282315330873|-13.282315330873|-13.282315330873||-13.282315330873|-13.457572068517|-13.85285837313|-14.257064736116|-14.656738347729|-14.755265150821|-14.934738647447|-15.084709392108|-15.257665958569|-15.257665958569|-15.645740180728|-16.121933201416|-16.40992633884|-16.849576338067|-16.849576338067|-16.849576338067|-17.065640617227|-17.195711799039|-17.428013372833|-17.892793073052|14.790844523953|14.790844523953|14.790844523953|14.790844523953|14.790844523953||||14.790844523953|14.640938321801|12.89047959024|-16.583135329725|-16.583135329725|-16.583135329725|-16.583135329725|-16.938553576609|-16.938553576609|-16.938553576609|-17.673392142345|-18.75543587902|-19.346714775484|-19.346714775484|-19.346714775484|-19.346714775484|-19.346714775484|||-19.346714775484|-19.666349826832|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.075115690645|16.770684147341|16.336870299956|15.98970579695|15.98970579695|15.98970579695|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|14.999252828025|14.216391598807|13.577101110999|-17.389155781755|-17.389155781755|-17.389155781755|||||||-17.389155781755|-17.389155781755|-17.80572813141|-19.494697709742|-20.326331875791|-20.8031456979|-21.662383506903|-22.528204227166|-23.110667332199|-23.110667332199|-23.110667332199|-23.110667332199|-23.450741988847|-23.904193422526|-23.904193422526|-23.904193422526|-24.55410323908|-24.967892390379|-25.46154777859|-26.013385585661|-26.130427894454|-26.17936532747|-26.273739261221|-26.347434191575|-26.347434191575|-26.347434191575|-26.347434191575|-26.347434191575||-26.347434191575|-26.347434191575|-26.347434191575|-27.032149478981|-27.662943492542|-28.356604507908|-28.395671980629|-29.086857311206|-29.510397266764|-30.115996280665|-30.681662682421|-31.262402777017|-31.711946118926|-31.711946118926|-31.711946118926|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|27.868410571619|26.159345503432|25.96427225601|25.54620734817|25.54620734817|25.54620734817|25.54620734817|25.54620734817|25.54620734817|25.54620734817|25.54620734817|25.282786153783|25.282786153783|25.282786153783|25.282786153783|23.871009089404|||||||23.871009089404|23.871009089404|23.871009089404|-27.327965342713|-27.327965342713|-27.327965342713|-27.329405029298|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-27.654476301482|-28.053024125194|-28.053024125194|-28.053024125194|-28.053024125194|-28.053024125194|-28.508717204775|-28.508717204775|-28.508717204775|-29.397463853321|-30.047737076505|25.471687837535|25.471687837535|25.471687837535|25.471687837535|25.471687837535|25.34576431479|25.136355496997|25.136355496997|25.136355496997|25.136355496997|25.136355496997|25.136355496997|25.136355496997|25.042886179136|25.042886179136|25.042886179136|25.042886179136
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.1061992131|-11.236332465358|-11.38536962|-11.578828173692|-11.578828173692|-11.578828173692|-11.578828173692|-11.578828173692|-11.578828173692|-11.578828173692|-11.578828173692||-11.578828173692|-11.689253575068|-11.9680599178|-12.028955508727|-12.188283815934|-12.263093726452|-12.267326108411|-12.405917900354|-12.484908918043|-12.618231936185|-12.788035626642|-13.097654481727|-13.097654481727|-13.097654481727|-13.097654481727|-13.097654481727|-13.315727176487|-13.344886834484|-13.344886834484|-13.344886834484|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405||||-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.845980927812|-13.845980927812|-13.845980927812|-13.845980927812|-14.29275687256|-14.490962443726|-14.490962443726|-14.490962443726|-14.761069176348|-14.79840990984|||-15.07323357224|-15.400024898415|-15.400024898415|-15.400024898415|-15.561694418463|-15.63854899569|-16.052832552279|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.4577536457|-16.4577536457|-16.4577536457|-17.217041753597|-17.217041753597|-17.418934900305|-18.737149749355|17.283167907312|15.817963781969|14.154404206427|12.617115174567|11.194572937527|9.8650811646152|-10.539992271931|-10.539992271931|||||||-10.539992271931|-10.67258243388|-10.67258243388|-11.78731361833|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|8.6731013473097|-10.478270350142|-10.478270350142|-10.845300208909|-11.062717133812|-11.062717133812|-11.298574321857|-11.412304950413|-11.642560774151|-11.791178445091|-11.886865117009|-12.093182751267|-12.311870147485|-12.383189097266|-12.668843080725|-12.668843080725|-12.668843080725|-12.668843080725||-12.668843080725|-12.668843080725|-12.818714674011|-13.121349820047|-13.404832955367|-13.852592490521|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|11.320537832347|11.268375108604|10.956528078587|10.56916991167|10.56916991167|10.541299988746|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.391166751603|10.254649913138|10.254649913138|10.000192108231|10.000192108231|10.000192108231|9.9907106921955|9.9907106921955|9.9907106921955|9.9907106921955|9.9091229489428|9.6784695045796|9.5697159287183|9.5697159287183|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.591718963621|-10.712740031581|-10.712740031581|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|||||||-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.815677487844|-10.941863523583|-11.069848734648|-11.149442751358|-11.149442751358|-11.391047565087|-11.494818604511|-11.494818604511|-11.494818604511|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.762218807316|-11.762218807316|-11.762218807316|-11.762218807316|-11.928359451739|-11.928359451739|-11.928359451739|-12.219764686474|-12.219764686474|-12.286405537801|-12.316295404158|-12.316295404158|-12.316295404158|-12.316295404158|-12.316295404158|-12.316295404158|-12.364772658571|-12.370751507468|-12.370751507468|-12.370751507468
07714|101166|/equities/neway-valve|SHANGHAICOMP||16.059660734175|-18.295296829131|-18.295296829131|-18.590884810451|-18.61362292561|-18.61362292561|-18.878292446706|-18.878292446706|-18.878292446706|-18.878292446706|-18.878292446706|-18.878292446706|-18.878292446706|-18.878292446706|-18.878292446706|-18.919213804242|-19.372459977464|-19.991621964062|-20.33846960342|-20.385522421599|18.542128614875|18.542128614875|18.542128614875|18.542128614875||18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.542128614875|18.509060036798|18.509060036798|18.509060036798|18.509060036798|18.509060036798|18.509060036798|18.509060036798|18.509060036798|18.509060036798|17.645622822597|17.324580824987|17.066977260393|17.066977260393|17.066977260393|16.66830799081||||16.542185125065|16.542185125065|16.542185125065|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|||15.964325545738|15.964325545738|15.557583727782|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.202103926164|15.077893709057|14.992104078789|14.97043670433|14.97043670433|14.696436358322|14.696436358322|14.696436358322|14.690538819471|14.690538819471|14.377264481825|14.229738851436|13.990728455865|13.990728455865|13.625253816538|13.486948273902|13.349071347573|13.349071347573|12.765635106142|12.529038797017|11.932821311548|11.452023336175|-13.936541688626|||||||-13.936541688626|-13.936541688626|-13.936541688626|-13.936541688626|-14.145997066646|-14.145997066646|-14.145997066646|-14.812083374556|-14.812083374556|-14.812083374556|-14.812083374556|-14.812083374556|-14.812083374556|-15.331759120685|13.539088757137|13.539088757137|13.539088757137|13.50509827148|13.325665341606|13.23851666052|13.185465309693|13.185465309693|13.185465309693|13.185465309693|13.185465309693|13.175517424029|13.11835247508|12.955391316848||-14.11952472622|-14.11952472622|-14.11952472622|-14.333916038218|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.526403440553|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.614767506238|-14.738411830935|-14.738411830935|-14.738411830935|-14.819346241458|-14.926496245578|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-14.930379417619|-15.309865875466|14.17499652938|14.17499652938|14.17499652938|14.17499652938|14.17499652938|14.17499652938|14.17499652938|14.17499652938|14.071662755321|||||||13.993514426892|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443|13.843231228443
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||-3.3656587445559|-3.3656587445559|-3.3656587445559|-3.3656587445559|-3.3656587445559|-3.3656587445559|-3.3672687945396|-3.3672687945396|-3.3672687945396|-3.3672687945396|-3.3672687945396|-3.3672687945396|-3.3672687945396|-3.3672687945396|-3.3891875675023|-3.4513195411695|-3.4608657780685|-3.4608657780685|-3.4608657780685|-3.4608657780685|-3.4608657780685|-3.4608657780685|-3.4608657780685|-3.4608657780685||-3.4608657780685|-3.4608657780685|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|-3.6348241158417|-3.6348241158417||||-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.920915624399|-4.090461859989|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|||3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5327239823488|3.5327239823488|3.4469155152801|3.3537949279683|3.241577424976|3.241577424976|3.241577424976|3.1684193239971|3.101541981036|3.101541981036|3.101541981036|3.101541981036|3.101541981036|3.0528244143664|2.9920352551198|2.9920352551198|2.9920352551198|2.9920352551198|2.9200392534177|2.7828212899014|-3.4113291464772|-3.4113291464772|-3.4113291464772|-3.4113291464772|||||||-3.4113291464772|-3.4113291464772|-3.5270325168996|-3.7572583605877|-3.9725093102049|-4.0200104024224|-4.2450116371901|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4113884667807|-4.5665427557023|-4.6710404691618|-4.6710404691618|-4.7833783160228|-4.8148647955809|-4.8237385674488|-4.8499297992371|-4.8499297992371|-4.8499297992371|-4.9265886297913|-4.9395429548392|-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0029758620274||-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0910840484844|-5.1495379577462|-5.1511532609534|-5.2323925301843|-5.27265845906|-5.3007313848784|-5.3541462290343|-5.4346068819426|-5.4817851870217|-5.4929450668129|-5.4929450668129|-5.596049908933|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.8637447601822|4.8637447601822|4.8637447601822|4.7606641282158|4.7606641282158|4.7606641282158|4.7606641282158|4.7606641282158|4.7606641282158|4.7452023222511|4.7452023222511|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.2313583405457|4.1951607873582|4.1951607873582|4.1951607873582|4.1951607873582|4.1951607873582|4.1285122953679|4.1261246825618|4.1179164411141|4.0765738224005|4.0656374267974|3.9957083653784|||||||3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.91526581697|3.9114066169475|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2842055738976|-4.3122290241633|-4.3122290241633|-4.317514144749|-4.317514144749|-4.317514144749|-4.317514144749|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||-16.606632286615|-16.606632286615|-16.606632286615|-16.606632286615|-16.606632286615|-16.680147072019|-16.735745517273|-16.735745517273|-16.735745517273|-16.735745517273|-16.735745517273|-16.735745517273|-16.788050536601|-16.872833442123|-17.14703734653|-17.554485779524|-17.869984606372|-18.24998259927|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398||16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398||||16.341473550398|16.341473550398|-19.070727332074|-19.070727332074|-19.070727332074|-19.070727332074|-19.085983415629|-19.085983415629|-19.085983415629|-19.085983415629|-19.085983415629|-19.261648226872|-19.339688161144|-19.339688161144|-19.532987015258|-19.911096353013|-20.484551397384|||-20.500612858733|-21.0973947837|-21.0973947837|-21.0973947837|-21.0973947837|-21.0973947837|18.334623992573|18.334623992573|18.334623992573|16.380693104676|15.406325184429|15.032027389301|14.605030591503|14.153922512812|14.143485119661|14.143485119661|14.077204866233|13.948561265537|13.714512536337|13.705013590179|13.61834905448|13.49394926395|13.49394926395|13.206054415592|13.008647524144|13.008647524144|12.857941506997|12.74493543163|12.358817275531|-14.203213374186|-14.203213374186|-14.203213374186|-14.203213374186|||||||-14.203213374186|-14.203213374186|-14.203213374186|-14.203213374186|-14.790792218368|-15.070880403696|-15.077089405257|-15.538432757279|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.377828606046|14.377828606046|14.361441282264|14.361441282264|14.361441282264|14.361441282264|14.361441282264|14.361441282264||14.198823403243|-15.47474587197|-15.47474587197|-15.47474587197|-15.47474587197|-15.47474587197|-15.620272718479|-15.869595940969|-15.869595940969|-16.045662491477|-16.363513779813|-16.457792891589|-16.480797328434|-16.480797328434|-16.480797328434|-16.480797328434|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|14.684179941756|14.581543955876|14.581543955876|14.581543955876|14.581543955876|14.581543955876|14.477827109312|14.395484796789|14.395484796789|14.395484796789|14.395484796789|14.395484796789|13.586094131764|-15.217614234316|-15.217614234316|-15.217614234316|-15.241237813486|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|||||||-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.53485442679|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.304139013524|13.92293211645|-14.68487951591|-14.68487951591|-14.68487951591|-14.68487951591|-14.68487951591|-14.772382598777|-14.772382598777|-14.879869467306|-15.007224532821|-15.007224532821|-15.007224532821|-15.007224532821|-15.179138418544|-15.215153319426|-15.503503965877|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||-3.741519508789|-3.741519508789|-3.741519508789|-3.741519508789|-3.7950216510009|-3.8272462794197|-3.9030515031696|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9552536161609|-4.0208373104938|-4.0505306187981|-4.0505306187981|-4.0505306187981|-4.0505306187981|-4.0505306187981|-4.052236893392|-4.052236893392|-4.052236893392||-4.0535965789429|-4.0895517522617|-4.1445020497424|-4.1655577620513|-4.2095085339024|-4.2477872985684|-4.2736525555543|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9688855211399|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719||||-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.3294197354714|-4.4082441632395|-4.416937994123|-4.4277090354766|-4.4885656087493|-4.5561837320963|||-4.6368707159536|-4.7291849730296|-4.7291849730296|-4.7291849730296|-4.7807611754519|-4.8491792470197|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|3.9367604447304|3.3844316821284|3.3844316821284|3.3844316821284|3.3410353374687|3.3106781093659|3.3106781093659|3.3106781093659|3.3106781093659|3.3106781093659|3.2899114266813|3.2899114266813|-3.8603611270015|-3.8603611270015|-3.8603611270015|-3.8603611270015|||||||-3.8603611270015|-3.8603611270015|-3.8603611270015|-3.9154012246733|-4.0704458735392|-4.1204954542502|3.738936223577|3.738936223577|3.738936223577|3.738936223577|3.5565958972226|-3.9671655781168|-3.9671655781168|-4.0746283936388|-4.1912537733589|-4.2063932065472|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034||-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.3334764040048|-4.3815139915393|-4.3815139915393|-4.4261268405833|-4.4473630354049|-4.4559188404099|-4.4559188404099|-4.4559188404099|-4.4559188404099|-4.4559188404099|-4.4559188404099|-4.5215767796852|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|-4.5389882600709|4.1971482977154|4.1971482977154|4.1971482977154|4.1971482977154|4.1971482977154|4.0629424502322|-4.2005028619358|-4.2005028619358|-4.2550032684085|-4.2733367625074|-4.2948188719039|-4.3336874839205|-4.3596525585805|-4.4207252833749|-4.4680281053544|-4.4700310374367|-4.5361456766247|-4.5668283187151|||||||-4.5804478291861|-4.5804478291861|-4.5804478291861|-4.5804478291861|-4.5804478291861|-4.5816089184408|-4.622343093303|-4.6720479397279|-4.6928311352709|-4.7248122962293|-4.7709874175536|-4.7709874175536|-4.7709874175536|-4.7709874175536|-4.778874717658|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8231713875704|-4.8979680123785|-4.9716312159938|-4.9829235595512|-5.0018295324453|-5.0018295324453|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6753218252987|4.6667433946759|4.6667433946759|4.6667433946759|4.6667433946759|4.6667433946759
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||-7.5154026591988|-7.5154026591988|-7.5154026591988|-7.5504472613568|-7.7234535806262|-7.7234535806262|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.7465017523108|-7.9500019247595|-8.1461133090726|-8.1871149235879|-8.1871149235879|-8.2467082005754|-8.2467082005754|-8.2467082005754|-8.2467082005754|-8.2467082005754||-8.2467082005754|-8.2467082005754|-8.3807867083301|-8.6186520295397|-9.0218356402997|-9.2259281247064|-9.4237389673917|-9.4237389673917|-9.4774876292247|-9.5060976010449|-9.572886306035|-9.7298736903265|-9.7830481783984|-9.7830481783984|-9.7830481783984|-9.7830481783984|-9.7830481783984|-9.7830481783984|-9.7830481783984|-9.8517208912238|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673||||-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-10.027967448868|-10.238487682439|-10.238487682439|-10.238487682439|-10.615541839707|-11.712658579981|9.1013216547728|9.1013216547728|9.1013216547728|8.9073413055784|8.9073413055784|||8.9073413055784|8.6414905302665|8.3444338631785|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2047116937393|8.1230130926497|7.866125929767|7.5579181384313|7.4382419797301|7.3691579735411|7.2196195827737|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.8035877846188|6.455653524234|-8.2362447732935|-8.2362447732935|-8.2362447732935|-8.2362447732935|||||||-8.2362447732935|-8.4674938248539|-8.8477712524097|-9.5891899943529|-10.358544866264|-10.360605284042|-10.966783413695|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-11.523853943018|-11.840392930935|-11.898770181813|-12.34141174122|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.038026733811||10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.653785839258|10.648979528039|10.648979528039|10.648979528039|10.603986407613|10.603986407613|10.561096457746|10.451218318173|10.43529213956|10.43529213956|10.43529213956|10.431435839898|10.312822521182|10.312822521182|10.284247226684|10.236940828925|10.173823427233|10.122026362985|10.086140384243|9.9884894048356|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.994859381302|-10.994859381302|-10.996510633477|-11.086035943011|-11.086035943011|-11.086035943011|10.305562886213|10.305562886213|10.305562886213|10.305562886213|||||||10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.203958467879|10.098842360618|-11.03554147293|-11.03554147293|-11.03554147293|-11.03554147293|-11.03554147293|-11.03554147293|-11.203379403771|-11.207278327019|-11.207278327019|-11.207278327019|-11.207278327019|-11.207278327019|-11.207278327019|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.505842940012
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||-4.0989595665621|-4.0989595665621|-4.0989595665621|-4.0989595665621|-4.0989595665621|-4.0989595665621|-4.0989595665621|-4.170510651236|-4.193900745848|-4.1987786488833|-4.2333952812886|-4.2333952812886|-4.2333952812886|-4.2333952812886|-4.3509946298307|-4.4841910070483|-4.4841910070483|-4.5910848969872|3.9092120209286|3.9092120209286|3.9092120209286|3.9092120209286|3.9092120209286|3.9092120209286||3.9092120209286|-4.4462818036171|-4.4462818036171|-4.4658686065775|-4.5042298196741|-4.5042298196741|-4.5042298196741|-4.5458109510153|-4.593593548871|4.089371282499|4.089371282499|4.089371282499|4.089371282499|4.089371282499|4.089371282499|4.0627426917672|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624||||-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5404150012027|-4.5404150012027|-4.5404150012027|-4.5404150012027|-4.5404150012027|3.9182015685509|3.9182015685509|3.9182015685509|3.9182015685509|3.9182015685509|3.9182015685509|||3.9180014959387|3.8966686979993|3.8966686979993|3.7924095807323|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.3384121531349|-4.4660135633528|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|||||||-4.4692714946952|-4.4692714946952|-4.5336350884136|-4.6681531844017|-4.6681531844017|-4.6681531844017|3.8941962858656|3.8941962858656|3.8941962858656|3.8941962858656|3.8614965878728|3.8614965878728|3.8614965878728|3.8614965878728|3.8614310436297|3.8614310436297|3.8614310436297|3.8614310436297|3.8614310436297|3.8504788801459|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859||3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.7553286984029|3.7553286984029|3.7553286984029|3.7553286984029|3.7399736248493|3.7399736248493|3.7105261973805|3.6666959052027|3.6528965470192|3.6528965470192|3.6528965470192|3.6528965470192|3.6528965470192|3.6472723170886|3.6472723170886|3.6472723170886|3.6158512303595|3.6158512303595|3.6158512303595|3.6158512303595|3.6158512303595|3.6158512303595|3.6158512303595|3.6158512303595|3.5859460112524|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8449859148148|-3.8944270088206|-3.8944270088206|-3.92547443994|-3.9621734702008|-3.9621734702008|-3.9621734702008|-4.0068593912011|-4.0103993473986|-4.0265548426288|-4.0417276177558|||||||-4.0702529123263|-4.0841699232477|-4.1279665750285|-4.151074109477|-4.1761966201804|-4.1761966201804|-4.1761966201804|-4.1761966201804|-4.1761966201804|-4.1761966201804|-4.1761966201804|-4.1857739657321|-4.1914153463485|-4.2482393855124|-4.2608214875359|-4.2832363015216|-4.2832363015216|-4.3456657735203|-4.3456657735203|-4.3456657735203|-4.3456657735203|-4.3456657735203|-4.3456657735203|-4.3456657735203|-4.3456657735203|-4.3968508472811|-4.4337232897427|-4.4655714985263|-4.4655714985263|-4.4655714985263|-4.4655714985263|-4.4655714985263|-4.4655714985263|-4.4655714985263|-4.5200795593672|-4.5623108217907|-4.6186785510063|-4.6913094046911|4.2678895846316|4.2678895846316|4.0387660546776|4.0269621526396|3.9960693954534|3.9611881705464|3.9060398454612
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||-12.612330060745|-12.612330060745|-12.612330060745|-12.612330060745|-12.612330060745|-12.698699586418|-13.039666565289|-13.264629478841|-13.459665610943|-13.459665610943|-13.5096286431|-13.525107965963|-13.525107965963|-13.525107965963|-13.609008694244|-13.888898903079|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441||-13.92520355441|-13.985781502479|12.62669610107|12.62669610107|12.62669610107|12.62669610107|12.62669610107|12.62669610107|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.568202913682|12.568202913682|12.568202913682|12.568202913682|12.568202913682|12.568202913682|12.47355899643|12.431431468023|12.431431468023|12.23659015551||||11.991210946935|11.960790379729|11.643655918137|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-14.45039764488|12.407361663966|12.407361663966|12.407361663966|12.407361663966|12.407361663966|||12.407361663966|12.407361663966|12.175957535802|12.019953196908|11.770880190198|11.770880190198|11.770880190198|11.770880190198|11.770880190198|11.770880190198|11.695978340908|11.537198368493|11.451438350428|11.451438350428|11.451438350428|11.451438350428|10.834931023639|10.298812424387|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.000369805987|9.4354111032302|-11.405922849709|-11.405922849709|-11.405922849709|-11.405922849709|||||||-11.405922849709|-11.405922849709|-11.528803092168|-12.07255933674|-12.865065976335|-13.023406845942|-13.486563001093|-13.961229856614|-13.961229856614|-13.961229856614|-13.961229856614|-13.961229856614|-13.961229856614|-14.383033178254|-14.810592331273|-14.874546702022|-15.270607400067|-15.42067472154|-15.444721060672|-15.444721060672|-15.444721060672|-15.444721060672|-15.607803593053|-15.607803593053|-15.826804972826|-15.826804972826|-15.826804972826|-15.826804972826||-15.826804972826|-15.826804972826|-15.826804972826|-15.956449668869|-16.082721888208|-16.274657163089|-16.274657163089|-16.493508031043|-16.538341974851|-16.754824028674|-16.771471246815|-16.88944706781|-16.88944706781|-16.88944706781|-16.88944706781|-17.009385796203|-17.17487305603|-17.570974181436|-17.570974181436|-17.570974181436|-17.570974181436|-17.61298774265|-17.61298774265|-17.61298774265|-17.61298774265|-17.61298774265|-17.61298774265|-17.61298774265|-17.728939452384|-17.728939452384|-17.728939452384|-17.728939452384|-17.728939452384|-17.728939452384|-17.984933445425|-18.363814907572|-18.609238815861|-18.636014574721|-18.636014574721|-18.636014574721|-18.636014574721|-18.721683998852|-19.264092308448|-20.476769295187|18.590530489145|18.590530489145|16.589478490814|14.739420782708|13.013245992288|12.866222262036|12.866222262036|12.866222262036|12.677458273382|12.677458273382|12.677458273382|12.478842826917|12.127141649142|12.127141649142|12.127141649142|12.127141649142|||||||12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|12.127141649142|11.755156868713|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.046179042597|-13.080198590777|-13.137442660355|-13.184274235628|-13.184274235628|-13.184274235628|-13.184274235628|-13.184274235628|-13.340304523995|-13.407005581912|-13.56222797506|-13.680808926876|-13.772565260259|-13.976068285179|-13.976068285179|-14.225454451949|-14.225454451949|-14.347727698651|-14.434141497443|-14.549578422815|-14.549578422815
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||-23.030457770096|-23.030457770096|-23.030457770096|-23.030457770096|-23.231619608917|-23.334577203369|-23.526751439413|-24.089168778879|-24.690188239926|-24.905764816993|-25.349738490574|-25.473062701592|-25.473062701592|-25.473062701592|-25.473062701592|-25.913403082302|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686||-26.358234194955|-26.975259229034|-27.330629114862|-27.330629114862|-27.446061914998|-27.446061914998|-27.446061914998|-27.510068807158|-27.915077643431|-28.172308344351|-28.678119653582|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.856468207792||||25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.413114764667|25.413114764667|25.413114764667|25.413114764667|||25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.126794738214|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|23.799801356987|21.497362330283|21.497362330283|21.497362330283|21.497362330283|21.497362330283|||||||21.497362330283|20.785402830801|19.809137209213|19.809137209213|-23.857208211239|-23.857208211239|-24.50689809302|-24.998776938954|-25.046184709483|-25.046184709483|-25.046184709483|-25.046184709483|-25.140759974513|-25.546399785185|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102||23.196888712502|23.113210125606|-25.488572492037|-25.488572492037|-25.488572492037|-25.488572492037|-25.488572492037|-25.662867027342|-25.662867027342|-26.037630140582|-26.148315826583|-26.148315826583|-26.148315826583|-26.148315826583|-26.148315826583|-26.148315826583|-26.148315826583|-26.473129607492|-26.871255187253|-27.221394410906|-27.298772457769|-27.385695531993|-27.385695531993|-27.385695531993|-27.385695531993|-27.802439560525|-27.871043273732|-28.264493276593|-28.406574293741|-28.406574293741|-28.406574293741|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.621737083052|-28.769739516016|-28.769739516016|-28.769739516016|-28.769739516016|-28.769739516016|-28.769739516016|-28.769739516016|-28.769739516016|-29.187488643589|-29.586653277015|-29.905169748306|-30.371855814191|-30.408728474746|-30.761920684322|28.651095475998|28.651095475998|28.651095475998|28.651095475998|||||||28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.651095475998|28.615661398401|27.934067478698|-30.79748191738|-30.79748191738|-30.79748191738|-30.79748191738|-30.79748191738|-30.79748191738|-31.046647282705|-31.391830360741|-31.605367249747|-31.608740774018|-31.7615385106|-31.7615385106|-31.7615385106|28.75902395893|28.75902395893|28.75902395893|28.75902395893|28.75902395893|28.75902395893|28.75902395893|28.75902395893|28.382804983731|28.366548807381|28.366548807381|28.337030378713|-31.450540678145
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||-11.575902446152|-11.575902446152|-11.575902446152|-11.575902446152|-11.575902446152|-11.600447372199|-11.85827435785|-11.986416014625|-12.031809870345|-12.031809870345|-12.059677767521|-12.059677767521|-12.059677767521|-12.059677767521|-12.138531022343|-12.397256750832|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118||-12.510054153118|-12.719505038431|-13.211116065108|-13.395129351178|-13.73175807689|-13.73175807689|-13.73175807689|-13.73175807689|-13.788619737872|-13.811799505296|-14.024221926864|-14.239690654738|-14.456878363272|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406||||-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-15.316015344136|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|||13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.342875866767|13.342875866767|13.342875866767|12.803751049965|12.80210019462|12.80210019462|12.80210019462|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|11.06383043165|9.4687004711341|-12.752195604261|-12.752195604261|||||||-12.752195604261|-12.752195604261|-13.17688381188|-14.078204335028|-14.864671536347|-15.147412958035|-15.762681261576|-16.136289022847|-16.136289022847|-16.136289022847|-16.136289022847|-16.136289022847|-16.177543532499|-16.889492921971|-17.405547491867|-17.410608203498|-17.785676540366|-18.018529747847|-18.131700037721|-18.187591398208|-18.187591398208|-18.191768474545|-18.206885099944|-18.206885099944|-18.206885099944|-18.206885099944|-18.206885099944|-18.206885099944||-18.206885099944|-18.206885099944|-18.206885099944|-18.357650492519|-18.637945093413|-18.818827962103|-18.86147620857|-19.084969834784|-19.084969834784|-19.345521640225|-19.591135872121|-19.75292734384|-19.906030699936|-19.913367427419|-19.919853277814|-20.212058777954|18.353888320524|18.353888320524|18.353888320524|18.353888320524|18.353888320524|18.353888320524|18.353888320524|18.229346467334|18.229346467334|18.229346467334|18.229346467334|18.229346467334|18.229346467334|18.229346467334|18.140384463555|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-19.744392624571|-20.361547195331|-20.610608961202|-20.971786819141|-21.763097377001|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|||||||18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.914115279884|18.699017359119|-21.155594476823|-21.155594476823|-21.528993642732|-21.620887510961|-21.620887510961|-21.620887510961|-21.620887510961|-21.620887510961|-21.620887510961|-21.620887510961|-21.620887510961|-21.620887510961|-21.941541611029|-22.050045263848|-22.277273668273|-22.496414623242|-22.667301071992|-22.667301071992|-22.707557136605|-22.963835153547|-22.963835153547|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432|-23.157325296432
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||-10.967575579208|-10.967575579208|-10.967575579208|-10.967575579208|-10.967575579208|-11.08897238895|-11.312171084298|-11.312171084298|-11.312171084298|-11.312171084298|-11.312171084298|-11.312171084298|-11.317967793029|-11.497186074303|-11.72277194554|-11.72277194554|-11.72277194554|-12.028590043473|-12.028590043473|-12.028590043473|-12.060439112975|-12.060439112975|-12.060439112975|-12.1888215842||-12.338865052269|-12.338865052269|-12.338865052269|-12.338865052269|-12.418203244936|-12.418203244936|-12.418203244936|-12.418203244936|-12.495781459556|-12.593090523334|-12.913433486721|-13.114926636772|-13.33269629275|-13.50244029137|-13.641001397806|-13.641001397806|-13.641001397806|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702||||-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.719356700506|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|||12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.259778459923|12.203642801065|12.060714460765|11.988412464296|11.988412464296|11.877680342104|11.731395217992|11.731395217992|11.673772729345|11.465620864331|11.465620864331|11.465620864331|11.382912491095|11.165458253503|11.029953589572|10.929948610877|10.68672743563|10.68672743563|10.68672743563|9.867474405017|-11.691221343405|-11.691221343405|-11.691221343405|-11.691221343405|-11.691221343405|||||||-11.691221343405|-11.691221343405|-11.691221343405|-11.691221343405|-11.806770995003|-11.806770995003|-11.806770995003|-12.105301277221|-12.317001387345|-12.603890786422|-12.877100769957|-13.137889562139|-13.231544267347|-13.452271367897|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.70203909325|-13.936221239589|-13.936221239589|-14.05453233074|-14.05453233074|-14.129481636612|-14.129481636612||-14.129481636612|-14.129481636612|-14.189980015852|-14.260685533623|-14.260685533623|-14.260685533623|-14.277984030093|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001|-14.479753575712|-14.721948555211|-14.86549862568|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|||||||13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681|13.669279455681
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1656127826081|-6.3212362280275|-6.367370307772|-6.367370307772|-6.367370307772|-6.367370307772|-6.367370307772|-6.367370307772|-6.4263211948988|-6.4263211948988||-6.4814678809507|-6.5488533335111|-6.7137259992385|-6.816361987196|-6.9115135532867|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.246579086469|6.1261846235707|6.1261846235707|6.1261846235707|6.1261846235707|6.0901046038796|6.0901046038796|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961||||6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|||5.9389506996415|5.8532787363553|5.7303095173862|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5186757577577|5.5186757577577|5.5186757577577|5.3392909472271|5.3392909472271|5.2269896870503|5.2210996024751|5.2112219723224|5.2108019890785|5.1914464436636|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|||||||-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-6.1935601556933|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.5400426474919|-6.6933807628806|-6.7837564434669|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4245413830432||-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8527842761265|-6.8527842761265|-6.9414268336017|-7.0394489531401|-7.0394489531401|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.5104587373559|6.4805098967888|6.4200108798718|6.3261230822378|-6.7530340336242|-6.7530340336242|-6.7530340336242|-6.8017046343925|6.5172161808135|6.5172161808135|6.5172161808135|6.5172161808135|6.5172161808135|6.4863509856464|6.481615289|6.481615289|6.481615289|6.481615289|||||||6.481615289|6.481615289|6.481615289|6.481615289|6.481615289|6.481615289|6.481615289|6.4609540457634|6.4609540457634|6.4609540457634|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7727336985929|-6.7727336985929|-6.775814915483|-6.8181277654621|-6.8301420368589|-6.8684708756806|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306
07725|100817|/equities/joyson-electro|SHANGHAICOMP||14.221268499515|14.220854163856|-15.523890373351|-15.523890373351|-15.523890373351|-15.763211697607|-16.16967971487|-16.262977151553|-16.392379312947|-16.392379312947|-16.448754819713|-16.534431940005|-16.534431940005|-16.534431940005|-16.534431940005|14.919798558733|14.919798558733|14.919798558733|14.887554373764|-16.243678728054|-16.243678728054|-16.243678728054|-16.243678728054|-16.243678728054||-16.424643374494|-16.61550000292|-16.61550000292|-16.61550000292|-16.61550000292|-16.61550000292|-16.61550000292|-16.61550000292|-16.824444538817|-16.866049455786|-17.100609963894|-17.464566912651|-17.697851302889|-17.794280399511|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685||||16.366901086672|16.07488904938|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|||16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.025033618995|15.919482710172|15.747757384302|15.567266719334|15.567266719334|15.567266719334|15.148630425657|14.699034264049|14.682880993195|14.682880993195|14.481519664153|14.481519664153|14.473852138|14.473852138|14.291112981555|14.291112981555|14.251792680685|14.042548033334|13.682831177819|13.282590691368|13.268100142486|13.268100142486|13.268100142486|||||||13.268100142486|-15.496816998801|-15.496816998801|-15.496816998801|-16.153129504876|-16.52292232906|-16.65213553547|-17.067372927391|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.639443283646|-17.68224072632|-17.68224072632|-17.68224072632|-17.865822317167|-17.969802858613|-18.377003248292|-18.666670436945|-18.964633962939|-19.144374729998||-19.144374729998|-19.144374729998|-19.144374729998|-19.221777220696|-19.221777220696|-19.221777220696|-19.221777220696|-19.394197009371|-19.434107487253|-19.685119091197|-19.958465402572|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|17.632551753785|17.593946443957|17.571267423073|17.571267423073|17.571267423073|17.571267423073|17.571267423073|17.571267423073|17.571267423073|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|17.451111012499|17.451111012499|17.451111012499|17.451111012499|17.451111012499|17.451111012499|17.355124241556|17.212359488502|17.135497411751|-19.098742820649|||||||-19.098742820649|-19.098742820649|-19.294714134963|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-20.725202945569|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||-22.508843964992|-22.508843964992|-22.508843964992|-22.508843964992|-22.917603778241|-23.251226424506|-23.928029271553|-24.010999285077|-24.010999285077|-24.010999285077|-24.176667093011|-24.602798642901|-24.602798642901|-24.662554200256|-25.010059709641|-25.604893286691|-25.604893286691|-25.604893286691|-25.604893286691|-25.781105037118|-25.781105037118|-25.781105037118|-25.781105037118|-25.781105037118||-25.781105037118|-25.781105037118|-26.677339442996|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.647137400282|23.402644075828|23.402644075828|23.402644075828|23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666||||23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666|21.977890164521|20.550482381601|-24.928245956817|-24.928245956817|-24.928245956817|-24.928245956817|-26.272629290437|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|||23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|22.783677902646|22.594085736216|22.358983935185|22.239426124171|21.561142918597|21.561142918597|21.406270341885|20.60863296722|20.00736948886|19.990148402026|19.990148402026|19.792943372518|19.779744030259|19.779744030259|19.737493066017|19.725435305059|19.725435305059|19.725435305059|19.725435305059|18.608260102206|18.118067047258|17.400074611394|-22.026625860095|-22.026625860095|||||||-22.026625860095|-22.026625860095|-22.026625860095|-22.633472058905|-23.404970378493|-23.964410802628|-25.109345141279|-25.970939096729|-26.148983200072|-26.148983200072|-26.148983200072|-26.148983200072|-26.148983200072|-26.840537291632|-26.963712948811|-26.963712948811|-26.963712948811|-27.28357036274|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572||-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.696048350384|-27.696048350384|-27.696048350384|-27.696048350384|-27.696048350384|-27.882275999973|-28.340862951223|-28.536064783663|-28.536064783663|-28.8434143615|-28.8434143615|-29.373237140999|-29.718597103077|-30.199194408883|-30.199194408883|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.538655625027|-30.790675432835|-30.790675432835|-30.790675432835|-30.790675432835|-30.790675432835|-30.893528919919|-31.098553564205|-31.098553564205|-31.722543091296|-31.722543091296|-31.722543091296|-31.909373347552|-31.909373347552|-31.96874879973|-32.594166057826|-32.632961981297|-32.909957083067|-33.736064124991|-34.793960969635|-35.383289038018|-36.034210296556|-36.151342069754|-36.690937108077|-36.774374717118|||||||-37.313748193716|-37.500298199634|-37.500298199634|-37.500298199634|-37.500298199634|-37.500298199634|-37.663493447841|-37.663493447841|-37.663493447841|-37.663493447841|-37.737770404353|-38.216966776863|-38.97885148262|-39.498169339752|-39.69296668752|-40.316003191163|-40.316003191163|-40.316003191163|-40.316003191163|-40.316003191163|-40.316003191163|-40.316003191163|-40.316003191163|-40.450066510161|-40.450066510161|-41.057850457254|-41.160391490793|-41.80654575332|-42.447775922643|-42.447775922643|-42.447775922643|-42.447775922643|-43.093640736327|-43.214600063678|-44.94733500626|-45.707038192245|-46.082264242672|-47.925851515159|43.333331817657|43.333331817657|43.333331817657|43.333331817657|43.333331817657|43.333331817657|43.333331817657
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||-2.8891741991233|-2.8891741991233|-2.8891741991233|-2.8957491186141|-2.9084169254519|-2.9084169254519|-2.9084169254519|-2.9084169254519|-2.9084169254519|-2.9084169254519|-2.9084169254519|-2.9204632558003|-2.9235966472438|-2.9235966472438|-2.9484407138616|-2.9982674333553|-3.0569639043786|-3.0592144483374|-3.0592144483374|-3.0691271881314|-3.0901414531306|-3.1223793049472|-3.1476437140192|-3.1879374372391||-3.1993749392726|-3.2115277198397|-3.2700307664432|-3.278923093959|-3.3313865878507|-3.3313865878507|-3.3426516959319|-3.3551684826888|-3.3766163695874|-3.3766163695874|-3.3766163695874|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4251289367172|-3.4545876316994||||-3.4612084288033|-3.4668982049528|-3.5140854264569|-3.5140854264569|-3.5140854264569|-3.5373836033438|-3.5373836033438|-3.5373836033438|-3.5373836033438|-3.5373836033438|-3.5448706274667|3.2743655912781|3.2743655912781|3.2743655912781|3.2743655912781|3.2743655912781|3.2743655912781|||3.2743655912781|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|||||||-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.5280418429877|-3.6583797174588|3.2449500954832|3.2449500954832|3.2449500954832|3.2449500954832|3.2216112786625|-3.6510270202636|-3.6510270202636|-3.6510270202636|-3.7816967262692|-3.8891074540291|-3.9084528686905|-4.0355031360415|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147||-4.0362046877147|-4.0641162041825|-4.1440337354849|-4.1440337354849|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-4.0444017685381|3.6759373090603|3.6759373090603|3.6759373090603|3.4473917834967|3.4473917834967|3.4365721088665|3.4365721088665|3.4365721088665|3.4365721088665|3.4365721088665|3.4365721088665|3.4267467637876|3.4133909670928|3.4133909670928|3.3821011614379|-3.6356158389505|-3.6356158389505|-3.6367952706478|-3.6564139851403|-3.6564139851403|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|||||||-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.7375475435326|-3.8028305668378|-3.899256244715|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5383931936947|3.5193257665334|3.4831396314499
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||10.978275850567|10.978275850567|10.765306555731|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.180362286638|-12.362069463808|-12.405077086642|-12.42064138116|-12.544601606678|-12.585968460244|-12.585968460244|-12.585968460244|-12.585968460244|-12.585968460244|-12.585968460244||-12.585968460244|-12.629965055433|-12.958294537825|-13.125883317836|-13.482648082185|-13.680164438275|-13.7340713141|-13.781746135557|-13.834717894488|-13.996353362328|-14.194281072888|-14.384757010444|13.029499120534|13.029499120534|13.029499120534|13.029499120534|13.029499120534|13.029499120534|13.029499120534|13.029499120534|13.029499120534|13.029499120534|12.918332173892|12.757035390611|12.570039581452||||-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.91805181491|-14.162903968047|-14.162903968047|-14.289893617841|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|||12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.714918016572|12.645464498885|12.58384978229|12.146499071455|12.064443864133|11.814937792118|11.642708418431|11.559752117383|11.559752117383|11.559752117383|11.559752117383|11.559752117383|11.559752117383|11.402007886411|11.402007886411|11.402007886411|11.402007886411|11.214453402097|-13.828866416743|-13.828866416743|-13.828866416743|-13.828866416743|-13.828866416743|||||||-13.828866416743|-13.828866416743|-13.828866416743|-14.053185072796|-14.834094143859|-15.204549154696|-15.819498946332|-16.669443848027|-17.024005752079|-17.024005752079|-17.024005752079|-17.024005752079|-17.17833996401|-17.92537700452|-18.634308833961|-18.662564616605|-19.359516202525|-19.491685084851|-19.91565438845|-19.91565438845|-19.91565438845|-19.91565438845|-20.169060406179|-20.301597911095|-20.301597911095|-20.301597911095|-20.301597911095|-20.301597911095||-20.301597911095|-20.301597911095|-20.301597911095|-20.596775299945|-20.996416364156|-21.230462376766|-21.311069294802|-21.403964110955|-21.403964110955|-21.403964110955|-21.403964110955|-21.403964110955|-21.403964110955|-21.403964110955|-21.403964110955|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|-21.629531382224|18.589683860543|18.589683860543|18.589683860543|18.589683860543|18.589683860543|17.243886386763|17.243886386763|17.243886386763|17.243886386763|17.243886386763|||||||17.243886386763|16.054872949268|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.247655716449|-17.45350608882|-17.799451351791|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.120470959407|-18.137745281571|-18.321076550183|-18.321076550183|-18.321076550183|-18.321076550183|-18.321076550183|-18.321076550183
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.722763279644|-50.722763279644|-52.074735248052|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|44.784251057479|44.676545433759|44.676545433759|44.478570941137|44.478570941137||44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.303357587242|44.303357587242|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.386633818044|43.254036312516|42.567818726893|41.710353310235|41.271554450415|41.271554450415|41.271554450415|41.271554450415||||39.119503741157|37.808337693625|-42.629624149078|-43.2662497327|-43.506943045421|-43.894383865775|-44.638202938969|-45.453561237051|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|||41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|40.457553948083|39.980076942718|39.980076942718|39.980076942718|39.980076942718|39.721750853101|39.138458231398|39.138458231398|38.594954361859|36.307726187113|35.073493099839|35.073493099839|35.073493099839|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|||||||-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.875782241218|-40.875782241218|-40.875782241218|-40.875782241218|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-42.495802643871|-43.709780961248|-44.061817481728|-44.061817481728|-44.061817481728||-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|39.942100568882|39.942100568882|39.942100568882|39.942100568882|39.942100568882|39.942100568882|39.942100568882|39.942100568882|39.61137379071|39.61137379071|39.61137379071|39.61137379071|39.61137379071|39.61137379071|39.61137379071|39.185969971517|37.987744912946|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.390924833924|37.031584208443|36.742869316686|36.028190757554|35.473677555122|35.473677555122|35.473677555122|||||||35.077419192038|32.569353640568|-36.023573850263|-36.023573850263|-36.023573850263|-36.023573850263|-36.745639137283|-36.944042316029|-37.399490266983|-37.844990312991|-38.841656115251|-39.093623872692|-39.093623872692|-39.093623872692|-39.093623872692|-40.095692895181|-40.482992249868|-40.679028087712|-40.679028087712|-40.679028087712|-40.97336425368|-41.853181834398|-41.986258043917|-41.986258043917|-41.986258043917|-42.76862050656|-42.924577094488|-43.770087296623|-44.103428795225|-44.782699534503|-44.8807777268|-45.16586492926|-45.997238517177|-45.997238517177|-46.295264112035|-47.045294720905|-47.345884701695|-48.543760084538|-48.631487229736|-48.631487229736|-48.631487229736|-48.631487229736|-48.631487229736|-48.631487229736|-48.631487229736
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||-14.123858716947|-14.123858716947|-14.123858716947|-14.123858716947|-14.355954464786|-14.503282768321|-14.668091913939|-14.816682554895|-14.816682554895|-14.816682554895|-15.017980603834|-15.191160074668|-15.191160074668|-15.191160074668|-15.282399989716|-15.462110997959|-15.485678780658|-15.909087459889|-16.067319385042|-16.270910518953|-16.374345163051|-16.375149094656|-16.375149094656|-16.375149094656||-16.375149094656|-16.375149094656|-16.736276136057|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.182879009756|15.124310006602|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228||||-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.81636680479|-16.992629727999|-17.322876058586|-17.322876058586|-17.437084871936|-17.766205264913|15.913028304435|15.913028304435|15.913028304435|15.913028304435|15.435653118264|15.435653118264|||15.365723932199|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.081005556842|15.037783498522|14.946425935688|14.915472795635|14.823303118976|14.752041111798|14.752041111798|-16.715272846086|-16.715272846086|-16.715272846086|-16.955858802644|-17.139842880928|-17.157048213442|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|||||||-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.793730090031|-17.98803284209|-18.269481050096|-19.224979412911|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|16.881428889125|16.881428889125|16.881428889125|16.881428889125|16.881428889125|15.279920873476|-16.85602357673|-16.85602357673|15.417427802857|15.417427802857|15.417427802857|15.417427802857||15.417427802857|15.24936397956|14.848181866785|14.709090973691|-15.998427824011|-15.998427824011|-15.998427824011|-15.998427824011|-15.998427824011|-16.004360806878|-16.004360806878|-16.004360806878|-16.004360806878|-16.004360806878|-16.004360806878|-16.178178720933|-16.238064572293|-16.238064572293|-16.238064572293|-16.541926062753|-16.541926062753|-16.541926062753|-16.592316272144|-16.592316272144|-16.600351468595|-16.797613028985|-16.820125981947|-16.950139492508|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.003199017026|-17.086332228425|-17.267036123014|-17.440595594751|-17.985106432556|-18.151652395771|-18.151652395771|-18.151652395771|-18.151652395771|-18.151652395771|-18.387286613073|-18.387286613073|-18.733095749314|-19.042525737|-19.042525737|-19.139472396852|-19.256015504438|-19.256015504438|-19.379461726699|-19.582385612688|||||||-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.582385612688|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.612814766695|-19.692572547915|-20.023969387481|-20.381632089029|-20.674034700803|-20.781534683677|-20.781534683677|-20.781534683677|-20.781534683677|-20.781534683677|-21.149481574664|-21.198313386318|-21.232014928788|-21.801683093144|-21.946314124082|-22.529238254731|-22.603463155226|-22.603463155226|-22.603463155226|-22.603463155226|-22.603463155226
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||-24.118440671181|-24.118440671181|-24.118440671181|-24.118440671181|-24.713267692168|-25.060853198987|-25.778726264086|-26.105250751803|-26.148056997005|-26.327840183779|-26.84440963803|-26.84440963803|-26.84440963803|-26.84440963803|-27.286010297782|-28.049205993848|-28.049205993848|-28.049205993848|-28.049205993848|-28.049205993848|-28.049205993848|-28.049205993848|-28.049205993848|-28.049205993848||-29.044672779725|-30.076303487007|-30.838670418201|-30.941856249105|-31.20372767794|-31.871136480342|-31.871136480342|-31.871136480342|-31.871136480342|-32.151819235495|-32.384243654335|-33.113603564461|-33.489449808578|-33.489449808578|-33.867714719984|-33.867714719984|-34.19746147815|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183||||-34.910933779183|-34.910933779183|-34.910933779183|-35.199371654129|-35.969300621457|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|28.275117797142|27.672352705273|||27.653725634983|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|27.474862404372|27.474862404372|27.474862404372|27.474862404372|27.474862404372|27.276621059171|27.276621059171|27.276621059171|27.215690404829|26.709135484772|26.709135484772|26.709135484772|26.709135484772|26.709135484772|26.709135484772|26.6779287657|26.519048918527|26.519048918527|26.394497806542|26.06221933576|25.472466153266|25.180281216155|25.180281216155|25.180281216155|25.180281216155|||||||24.798090252888|-31.064114617696|-31.064114617696|-31.064114617696|-32.439015546762|-33.312795497006|-34.585883088714|-35.322092634446|-36.478436158771|-37.30536606298|-37.30536606298|-37.30536606298|-37.360407961586|-37.993787594613|-38.362330496527|-38.362330496527|-39.72703452929|-40.159856413272|-40.159856413272|-40.159856413272|-40.159856413272|-40.159856413272|-40.159856413272|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552||-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-41.0576779217|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.624981365659|-41.834980710853|-42.304977346911|-42.442753819905|-43.020280869231|-43.959203966707|-44.595779057178|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.053892747465|-45.308768634336|-45.74002383611|-45.74002383611|-45.809756717852|-45.809756717852|-45.809756717852|-45.809756717852|-45.809756717852|-45.809756717852|-46.035931975963|-46.035931975963|||||||-47.083813781344|-47.251684188356|-47.251684188356|-47.784319409931|-47.784319409931|-47.784319409931|-48.826465510885|-49.363207236948|-49.363207236948|-49.363207236948|-50.341343341075|-51.220641709435|-51.220641709435|-51.220641709435|-52.244601568765|-52.779000954702|-53.692777745011|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.367474880868|-55.659972022036|-57.154413035688|50.701767047989|50.701767047989|50.701767047989|50.701767047989|50.701767047989|50.701767047989|50.701767047989|49.987520095097|49.481445561204|49.481445561204|48.894939910873|47.709378043264|-52.088741564285|-52.088741564285|-52.088741564285|-52.088741564285
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||-36.179010996469|-36.179010996469|-36.179010996469|-36.179010996469|-36.179010996469|-36.179010996469|-36.887790822595|-37.258654964864|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352||31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|31.259520029352|30.743354664165|30.652612767879|30.652612767879|30.652612767879|30.652612767879||||30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|29.441791625226|28.346435117947|27.199928124996|26.639849278481|26.639849278481|26.608165313967|||26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.015310170655|25.708121699762|25.65735776631|25.320952709162|24.008835906943|23.448150443986|22.835721969555|22.509692192023|22.242435243334|20.566038743882|20.441153994565|20.376282894352|20.242535180227|20.108130312722|||||||20.108130312722|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.813772009484|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.434633689684|19.150148238918|19.049608484662||18.471232484619|18.33636853302|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|17.927970209706|17.715521908456|17.673627393128|17.673627393128|17.673627393128|17.673627393128|17.673627393128|17.673627393128|17.673627393128|17.56903099206|17.190590902466|17.040100782335|16.880667175651|16.140741204554|16.033601177328|15.93142105399|15.93142105399|15.850467854721|-17.635561959874|-17.635561959874|-17.635561959874|-17.635561959874|-17.635561959874|-17.635561959874|-17.635561959874|-17.635561959874|-17.635561959874|-17.689468342106|-17.689468342106|-17.689468342106|-17.89052057933|-18.026689854719|-18.128814039232|-18.128814039232|-18.37645934423|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|16.691442898281|||||||16.691442898281|16.513270302357|16.270301204856|15.686444236102|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.358779788822|15.201424083787|15.201424083787|15.201424083787|15.201424083787|15.201424083787|15.201424083787|15.201424083787|14.852137841204|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519|14.721344432519
07733|100975|/equities/shanshan-co|SHANGHAICOMP||-8.5386940282839|-8.5386940282839|-8.5386940282839|-8.5386940282839|-8.6935490548895|-8.7928323414906|-8.9425915774355|-9.0130141380698|-9.0130141380698|-9.1205714679726|-9.618968272316|-10.046133818582|-10.046133818582|-10.1618152353|-10.347017364682|-10.469280279148|-10.469280279148|-10.469280279148|-10.469280279148|-10.469280279148|-10.469280279148|-10.469280279148|-10.469280279148|-10.469280279148||-10.566580481574|-10.566580481574|-10.804790220198|-10.804790220198|-11.055322975513|-11.450808484563|-11.450808484563|-11.450808484563|-11.450808484563|-11.54256450601|-11.728405072376|-11.882672338667|-11.981302558253|-12.02144804141|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257||||-12.227184352257|-12.227184352257|-12.227184352257|-12.333537906385|-12.359486573246|-12.684429267277|-12.831835428856|-12.831835428856|-12.831835428856|-12.831835428856|-12.831835428856|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|||11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.279279340857|10.952532836192|10.819421566353|10.819421566353|10.819421566353|10.819421566353|10.371579369821|10.085253078303|10.085253078303|10.085253078303|10.085253078303|10.085253078303|10.085253078303|9.9365466163013|9.9365466163013|9.8272744864726|9.7697493467622|9.6529351762341|9.6529351762341|9.6529351762341|9.6529351762341|9.6529351762341|||||||9.5865945872782|9.0578824742104|-11.157787993739|-11.157787993739|-11.157787993739|-11.266986479572|-11.653873141398|-12.196525502856|-12.558917496663|-12.580065275882|-12.580065275882|-12.580065275882|-12.59673926748|-12.886932822478|-13.166891988428|-13.166891988428|-13.52210260355|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199||12.390620147199|12.390620147199|12.311629738595|12.311629738595|12.037366352905|-13.104876826019|-13.104876826019|-13.104876826019|-13.104876826019|-13.222640591431|-13.475156180911|-13.647950985755|-13.798834326892|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.985678724693|-14.088492263304|-14.088492263304|-14.130546902006|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|-14.292692066608|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|||||||13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.310048706351|13.076720536879|-13.940574582998|-13.940574582998|-13.940574582998|-13.940574582998|-13.940574582998|-13.940574582998|-13.940574582998|-13.940574582998|-14.122305535148|-14.23033941992|-14.36315476903|-14.542394664649|-14.731549610433|-14.825610228973|-14.97401176183|-15.110013174664|-15.280014488047|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474|-15.532939756474
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||-22.427224134432|-22.427224134432|-22.427224134432|-22.427224134432|-22.677470815433|-22.901078264197|-23.158467459316|-23.158467459316|-23.158467459316|-23.158467459316|-23.158467459316|-23.158467459316|-23.158467459316|-23.158467459316|-23.158467459316|-23.781075132815|-24.515639133948|-25.180903260262|-25.180903260262|-25.180903260262|-25.180903260262|-25.180903260262|-25.180903260262|-25.180903260262||-25.244892562265|-25.75599094324|-26.23594578779|-26.23594578779|-26.23594578779|-26.23594578779|-26.23594578779|-26.23594578779|-26.23594578779|-26.23594578779|-27.044384416345|-27.612093219496|-27.905104064651|-28.090114911075|-28.278969462118|-28.278969462118|-28.434411030568|-28.563234414831|-28.874148675882|-29.037387977136|-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206||||-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206|-29.641899171311|-29.810918063906|-29.810918063906|-29.810918063906|-29.810918063906|-29.810918063906|-30.686020342274|-31.662800435406|-31.760889508307|-32.287655276258|-32.920728809524|-33.644143244611|||-34.335158715631|-35.469619947435|-35.531567062569|-35.531567062569|-35.649519034703|-36.158355046731|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|28.688638857178|28.553489026286|27.782208452465|27.359121121567|26.985268153501|26.985268153501|26.985268153501|26.775826276762|26.775826276762|26.77359705822|26.77359705822|26.77359705822|26.77359705822|25.790858031991|25.790858031991|24.13651122173|-32.319685902548|-32.319685902548|-32.319685902548|||||||-32.319685902548|-32.319685902548|-32.319685902548|-33.889095057329|-35.74788351995|-35.882648478418|-37.214053271512|-38.420614796987|-40.163461241579|-41.416804507751|-41.416804507751|-41.441793128024|-41.441793128024|-42.985326206431|-44.675917532428|-45.968168715202|-45.968168715202|-45.968168715202|-45.968168715202|-47.052411268777|-47.655455269887|-48.477172496665|-50.637415385631|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071||38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|34.826209435635|34.192456123755|-41.70816856306|-41.70816856306|-41.70816856306|-41.70816856306|-41.880213715572|-41.880213715572|-41.880213715572|-41.880213715572|-41.880213715572|-41.880213715572|-41.880213715572|-41.880213715572|-41.880213715572|35.217808457071|35.217808457071|35.217808457071|35.217808457071|35.217808457071|35.217808457071|31.399788878422|28.474207584572|24.380786357668|23.430873378942|20.140415492797|18.629905611436|18.605450213132|16.580500351255|14.039815021229|14.039815021229|13.022016817411|11.516685386587|||||||10.867856241368|10.867856241368|10.867856241368|10.867856241368|10.846506676302|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.778338002289|10.695376024339|-11.64857633858|-11.64857633858|-11.64857633858|-11.64857633858|-11.64857633858|-11.64857633858|-11.925085102509|-11.943428131154|-11.993809007065|-11.995720675097|-11.995720675097|-11.995720675097|-11.995720675097|-12.084346079662|-12.084346079662|-12.202607499046|-12.247341220558|-12.383712310461|-12.597608077266|-12.597608077266|-12.741231110071|-12.898590514368|-12.97343338563|-12.999370612855|-13.211013116654|-13.211013116654
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||-7.9553049255369|-7.9553049255369|-7.9553049255369|-7.9553049255369|-8.0153389693363|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405||-8.0204084256405|-8.0448986268832|-8.3532205662014|7.5212953147244|7.5212953147244|7.5212953147244|7.374773005308|7.3480810894583|7.3426611188887|7.3426611188887|7.3426611188887|7.3426611188887|7.3209817516131|7.3209817516131|7.3209817516131|7.2471892729461|7.2471892729461|7.2471892729461|7.2471892729461|7.2471892729461|7.2471892729461|7.1735437065429|7.1328266627333|7.067585098163|6.9589832749805||||6.7338676706313|6.7338676706313|6.5987876069103|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-8.0001157601166|-8.4290175260756|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|||7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.3903629643446|7.372069661565|7.2184101925375|6.9326779694559|6.836269507585|6.836269507585|6.6641877335288|6.6293382672422|6.6293382672422|6.6293382672422|6.3042647074718|6.2425438716983|6.2425438716983|6.2425438716983|6.2425438716983|6.2425438716983|6.2425438716983|6.2244928760634|5.7411035082193|-7.0895255230095|-7.0895255230095|-7.0895255230095|-7.0895255230095|||||||-7.0895255230095|-7.0895255230095|-7.1750280749165|-7.6394758104575|-8.0938620963904|-8.205957721694|-8.6310641489909|-8.9972933356945|-9.1438109082819|-9.1438109082819|-9.1438109082819|-9.1438109082819|-9.3225673749315|-9.7511863790472|-10.238540340631|-10.393933906786|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096||-9.8237787544359|-9.8237787544359|-9.8237787544359|-9.9841983913966|-10.090776191772|-10.271417814958|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|9.2679271644774|8.3932527377013|8.345280787879|8.0314234070576|-8.5825809891936|-8.5825809891936|-8.5825809891936|-8.5825809891936|-8.5825809891936|-8.5825809891936|-8.5825809891936|-8.8212007080976|-8.8452234837152|-8.8713592525695|-9.0115103717617|-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.0288617460265|||||||-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.0288617460265|-9.1176239482047|-9.1512536461137|-9.1512536461137|-9.1512536461137|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.1809677915029|-9.2869478798415|-9.2869478798415|-9.2869478798415|-9.2869478798415|-9.2869478798415|-9.2869478798415|-9.2869478798415|-9.4018492640422|-9.4018492640422|-9.5426100560212|-9.600122644745|-9.7001364520774|-9.9273738123295|-9.9867569754297|-9.9867569754297|-10.034823855963|-10.034823855963|-10.038137658003|-10.11237534722|-10.151527979201
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||-3.7384646195176|-3.7384646195176|-3.7384646195176|-3.7384646195176|-3.7621829132242|-3.7633481531482|-3.7633481531482|-3.7633481531482|-3.7633481531482|-3.7633481531482|-3.7633481531482|-3.7633481531482|-3.7633481531482|-3.7670535278697|-3.7861705965885|-3.8424117506751|-3.879346509908|-3.9398293452509|-3.9409214475694|-3.9954682962698|-4.0399647572088|-4.0473801349449|-4.0473801349449|-4.0473801349449||-4.0473801349449|-4.0473801349449|-4.1326445975622|-4.1807162142153|-4.2324625757398|-4.3049584259658|3.931099625817|3.931099625817|3.931099625817|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9277877083812|3.9219863140355|3.8566514081172|3.8085015953042|3.8000020937245|3.8000020937245|3.7377801157943||||3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|||3.6840388366808|3.6455987106021|3.6062206703485|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.5668965867744|3.5668965867744|3.5459962742843|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|||||||-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8856993788821|-4.050221588252|3.6510407773695|3.6510407773695|3.6510407773695|3.6510407773695|3.6378231808037|-3.9748242862798|-3.9748242862798|-3.9748242862798|-4.0825825143498|-4.1823139641728|-4.2259043161567|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824||-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3621303593593|-4.3790339403105|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0455848642162|4.0439987121529|4.0439987121529|4.0439987121529|4.026665389373|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2590795518587|-4.2795329095732|-4.3133698041583|-4.35224658856|-4.35224658856|-4.3816623674155|-4.3816623674155|-4.3885137754812|-4.409983681192|-4.409983681192|||||||-4.409983681192|-4.409983681192|-4.4149819728953|-4.4392986058726|-4.4392986058726|-4.4636651674392|-4.4912947459885|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2492583528777|4.2445163745964|4.2445163745964|4.2425221457399|4.2425221457399
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||-17.864988821882|-17.864988821882|-17.864988821882|-17.864988821882|-17.91967775662|-17.91967775662|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964||-18.420547339964|-18.677830110709|-19.244255687043|-19.40417337555|-19.837026507493|-19.837026507493|-19.837026507493|-19.837026507493|-19.837026507493|-19.837026507493|-20.10058467348|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|17.789269301729|17.789269301729|17.446410123327||||-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-21.556855176722|-22.210394725573|-22.333771768954|-22.626969195899|-23.186631999078|-23.597924905422|||-23.622138877051|-24.116933669926|-24.116933669926|-24.116933669926|-24.116933669926|-24.764371490347|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|18.906493430044|18.257214498416|17.841163524512|17.841163524512|17.841163524512|17.841163524512|17.841163524512|17.026292359965|16.984770496837|16.889834090013|16.889834090013|16.889834090013|16.889834090013|16.04092594864|15.61047423418|-20.150614978043|-20.150614978043|-20.150614978043|-20.150614978043|||||||-20.150614978043|-20.605388530939|-20.605388530939|-21.925431658657|-23.008256940744|-23.397507487295|-24.060564052791|-24.827848129505|-25.709831640714|-25.773911105254|-25.773911105254|-25.773911105254|-26.210456542018|-26.794395424528|-27.60432908447|-28.009809996369|-28.504765518509|-28.504765518509|-28.773073946992|-29.516192952305|-29.71354679654|-29.962274070029|-30.532526858918|-31.186696035191|-32.259662714848|-32.711846447928|-33.643163258216|-33.928105384529||-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-34.07577469543|-34.07577469543|-34.07577469543|-34.07577469543|-34.558083244997|-35.417869882272|-35.916569956599|-35.916569956599|-35.916569956599|-37.475077161588|-38.293642529068|-38.293642529068|-38.293642529068|-38.293642529068|-38.293642529068|30.578304435122|30.578304435122|30.578304435122|30.578304435122|30.578304435122|30.578304435122|30.578304435122|-38.760029261343|-38.760029261343|-38.760029261343|-38.779023320576|-38.779023320576|-38.779023320576|-39.925026954435|-43.071697090757|-49.224107793848|40.236547624755|35.428942322387|32.206600851101|28.081780003488|23.756395115014|23.756395115014|20.044328651556|18.871476872904|16.003862628388|15.132765409356|15.132765409356|15.132765409356|15.132765409356|15.132765409356|15.132765409356|15.132765409356|15.132765409356|13.619407782637|13.619407782637|13.619407782637|13.619407782637|13.032674826608|||||||-14.655477268237|-14.655477268237|-14.655477268237|-14.655477268237|-14.655477268237|-14.698864070064|13.229972983854|13.229972983854|13.229972983854|13.229972983854|13.229972983854|13.229972983854|13.229972983854|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-13.965644782747|-14.108493957217|-14.132529257348|-14.132529257348|-14.132529257348|-14.132529257348|-14.132529257348|-14.132529257348|-14.311703203405|-14.311703203405|-14.601892840294|-14.616547305747|-14.808941372416|-15.032458662719|-15.032458662719|-15.183591024045|-15.183591024045|-15.297879263167|-15.459518650111|-15.459518650111|-15.459518650111
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||53.311027041432|53.311027041432|51.83224941995|-59.1906835017|-59.1906835017|-59.1906835017|-59.1906835017|-59.1906835017|-59.1906835017|-59.1906835017|-60.299648648875|-61.010164877195|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203||55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203|55.723065496203||||55.723065496203|55.152847635212|-60.065280897154|-60.065280897154|-60.065280897154|-60.065280897154|-60.065280897154|-62.002937997468|-62.002937997468|-62.002937997468|-62.002937997468|54.91613330667|54.91613330667|54.91613330667|54.91613330667|54.91613330667|54.91613330667|||54.91613330667|54.91613330667|54.91613330667|54.91613330667|54.91613330667|54.91613330667|54.91613330667|54.91613330667|53.823774801705|53.823774801705|53.823774801705|53.823774801705|53.593082731536|52.274361031501|52.274361031501|51.67762437711|50.63347059764|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|48.42295494263|43.75606092021|-54.362865841388|-54.362865841388|-54.362865841388|-54.362865841388|||||||-54.362865841388|-54.362865841388|-54.362865841388|-54.362865841388|-57.147629009352|-57.763309403537|-57.763309403537|-58.39201028731|-58.757786410677|-60.154208547129|-62.661899123207|-64.450443834745|-64.456048747658|-65.24394350224|-67.064682691838|-67.064682691838|-67.922426984869|-70.048808837557|-70.124739645968|-70.124739645968|-70.124739645968|-70.124739645968|-71.675267536386|-72.550296711639|-75.321840739196|-75.321840739196|68.24311176377|68.24311176377||68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|68.24311176377|66.622423479064|66.622423479064|66.290009860937|66.290009860937|66.290009860937|66.290009860937|66.290009860937|66.290009860937|66.290009860937|66.290009860937|66.290009860937|65.6805654949|65.577447231722|65.577447231722|65.577447231722|65.577447231722|65.577447231722|65.577447231722|64.221043184598|64.221043184598|63.207823624434|62.989207543522|62.989207543522|62.989207543522|62.989207543522|62.569122832781|62.485693341898|60.190770447703|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-69.680564339762|-71.6039590127|-73.364398877569|-75.329887518697|-75.329887518697|-75.329887518697|-75.329887518697|67.962769498907|67.962769498907|67.962769498907|67.962769498907|||||||67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|67.808943014182|-74.85039425616|-74.85039425616|-74.85039425616|-74.85039425616|-74.85039425616|-74.85039425616|-74.85039425616|-77.064325340639|-77.546470227121|-77.755521101288|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826|68.542640874826
07739|100321|/equities/ningbo-united|SHANGHAICOMP||-5.4399869417606|-5.4399869417606|-5.4399869417606|-5.4399869417606|-5.5327633989584|-5.5697371576375|-5.6352918879409|-5.6352918879409|-5.6352918879409|-5.6352918879409|-5.6352918879409|-5.6352918879409|-5.6352918879409|-5.6352918879409|-5.6936579033422|-5.8007309486124|-5.8369234192871|-5.8838560037288|-5.8838560037288|-5.918729165359|-5.9625920137351|-5.9625920137351|-5.9625920137351|-5.9625920137351||-5.9625920137351|-5.9723244597057|-6.0748049340358|-6.1214498769035|-6.2704998928959|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689||||-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|5.7702708013344|5.7702708013344|5.7702708013344|5.7702708013344|5.7702708013344|5.7702708013344|||5.7702708013344|5.7230789934583|5.6267541818031|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.5675527869742|5.5322809284573|5.4608675446383|5.3204085524736|5.26378747444|5.20698593966|5.1566508226022|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|-6.0214868411849|-6.0214868411849|-6.0214868411849|-6.0214868411849|-6.0214868411849|-6.0214868411849|||||||-6.0214868411849|-6.0214868411849|-6.0472076585371|-6.3596751878083|-6.7351945980192|-6.8446607439386|-7.2268452742218|6.2733057617816|6.2733057617816|6.2733057617816|-7.0704928789075|-7.0704928789075|-7.0704928789075|-7.3433252345121|-7.554250532896|-7.5554729525548|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242||7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0577475372395|7.0577475372395|7.0577475372395|7.0577475372395|7.0577475372395|7.0577475372395|7.0191941103623|7.0191941103623|7.0079934421828|6.9731223880437|6.9731223880437|6.9731223880437|6.9731223880437|6.9731223880437|6.9731223880437|6.9579139350947|6.9299043415979|6.9060046671713|6.896829247221|6.896829247221|6.896829247221|6.896829247221|6.896829247221|6.896829247221|6.7901292285265|6.7901292285265|6.7901292285265|6.7340111525545|6.7340111525545|6.7340111525545|6.7055679727141|6.6550752772826|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.2227429185804|-7.2358253570063|-7.279805908784|-7.3223531312226|-7.3223531312226|-7.3748366376293|-7.4187073730244|-7.4368972273682|-7.4648858940176|-7.5611193539255|||||||-7.5611193539255|-7.5611193539255|-7.588466074903|-7.6405176353004|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.698385202181|-7.7248724691201|-7.8654136119208|-7.9083447576037|-7.9083447576037|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.4882249022713|7.4224723605304|7.4024351354476
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||-9.835121172557|-9.835121172557|-9.835121172557|-9.835121172557|-10.021137483191|-10.021137483191|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.217715374121|-10.463572572215|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815||-10.684404844853|-10.710449742843|-10.939388168708|-11.090987352149|-11.36276346182|-11.494181325427|-11.61242392592|-11.691582394224|-11.789535258193|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406||||-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-12.371722664679|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|||10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.613833239488|10.573148465611|10.395720296941|10.148374865033|10.148374865033|10.148374865033|9.8365275303272|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.410741590841|-11.064894452266|-11.064894452266|-11.064894452266|-11.064894452266|-11.064894452266|||||||-11.064894452266|-11.064894452266|-11.148215415932|-11.808573116702|-12.592859071539|-12.678176502438|-13.290196317271|-13.496484265395|-13.496484265395|-13.496484265395|-13.496484265395|-13.496484265395|-13.496484265395|-14.38553819134|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.517847495575|13.459814358913|13.459814358913||-14.477424639743|-14.477424639743|-14.477424639743|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.764745381079|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.816680997654|13.742423633783|13.635955014898|13.635955014898|13.631061146737|13.550623441274|13.399025679225|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.306672395364|-14.610192260362|13.598766797366|13.598766797366|13.598766797366|13.598766797366|13.598766797366|13.598766797366|13.598766797366|13.598766797366|13.598766797366|||||||13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.561139213585|13.531033981025|13.531033981025|13.531033981025|13.440037714309|13.378375091891|13.297639306762|13.152932308756|13.105272064153|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.263059486647|-14.375065712685|-14.381184159114|-14.567982791082|-14.667758383371|-14.748064851338|-14.804781816184|-14.804781816184|-14.804781816184|-14.804781816184|-14.804781816184|-14.804781816184|-14.804781816184|-14.804781816184
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||-11.387574936421|-11.387574936421|-11.387574936421|-11.387574936421|-11.541194096176|-11.651270349282|-11.651270349282|-11.651270349282|-11.651270349282|-11.666967188272|-11.936074348459|-12.003669256059|-12.003669256059|-12.003669256059|-12.194077061379|-12.542863738497|-12.81651516751|-13.181304893975|-13.181304893975|-13.181304893975|-13.181304893975|-13.344862816271|-13.344862816271|-13.344862816271||-13.460402936336|-13.704892073071|-13.789990207781|-13.789990207781|-13.828889436832|-13.828889436832|-13.828889436832|-13.900988123274|-13.918875717958|-13.935972822861|-14.091080918528|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|-14.295361324232|-14.295361324232|-14.295361324232||||-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.713179266101|-14.925754930847|-15.046949442088|-15.391610843008|-15.490122828291|-15.5068028077|||-15.822003270135|-16.161166821266|-16.161166821266|-16.161166821266|-16.161166821266|-16.570740552241|14.528752159216|14.528752159216|14.528752159216|14.528752159216|13.742503085774|13.631114340537|13.569016298446|13.353129722008|13.353129722008|13.353129722008|13.191810609377|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|12.902131302538|12.347367904123|12.040964865614|11.881713904375|-14.672032185552|-14.672032185552|||||||-14.672032185552|-14.672032185552|-14.672032185552|-14.672032185552|-15.292813217372|-15.649792419242|-15.881435909058|-16.336594994626|-16.697327807834|-17.085920231531|-17.315580506616|-17.315580506616|-17.326199950436|-17.62799982413|-18.12339498801|-18.12339498801|-18.273771840146|-18.648635314361|-19.122928220316|-19.397009910238|-19.397009910238|-19.574455646554|-20.052173300893|-20.217969545955|17.996775237068|17.996775237068|17.996775237068|17.996775237068||17.996775237068|17.996775237068|17.996775237068|17.996775237068|17.996775237068|-20.09588896024|-20.09588896024|-20.620431648226|-20.919368146229|-21.140408699565|-21.48156589143|-21.748961592963|-21.814402740588|-22.030805067503|-22.030805067503|-22.345339302977|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.877887364898|19.617690030445|19.617690030445|19.617690030445|19.617690030445|19.617690030445|19.617690030445|19.617690030445|17.39465633113|-20.150802436613|-20.150802436613|-20.150802436613|-20.150802436613|-20.437703741952|-20.437703741952|-20.437703741952|-21.196338270952|-21.412597972872|-21.668441382516|-22.24493534418|-22.84215018321|-23.369610331334|-23.942345007567|-24.729828048976|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|||||||-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.447690551642|-25.447690551642|-25.715767296556|-25.831253239199|-25.831253239199|-25.831253239199|-25.831253239199|-26.44917148648|-26.543523195698|-27.02835843664|-27.629843262628|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||-63.251003433848|-63.251003433848|-63.251003433848|-63.251003433848|-63.251003433848|-63.410005120861|-64.618892807019|-64.968213339925|-66.679683124887|-66.960758646183|-68.489175222375|-69.599638406941|-69.679041165455|-70.593934662191|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061|-72.385060826061||-72.385060826061|-72.901178509127|-73.60531838351|-73.60531838351|-73.60531838351|-73.60531838351|-73.60531838351|-73.60531838351|-73.60531838351|-73.60531838351|-75.042017967761|-76.645019353828|-77.301132005013|-77.84292411093|-78.700148962212|-78.700148962212|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557||||-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-79.780346244874|-81.642603497045|-82.328452009113|-82.438277026185|73.524314185457|73.524314185457|73.524314185457|73.524314185457|73.524314185457|73.524314185457|||73.524314185457|73.524314185457|72.698679681704|72.648935466277|72.648935466277|72.648935466277|72.648935466277|72.648935466277|72.648935466277|72.633815506286|72.382014092677|72.360570281604|71.561747809096|70.436956275697|70.436956275697|70.436956275697|67.366066258479|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|64.305409548236|-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|||||||-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|-78.708062845576|-80.288407332486|-82.789893899567|-85.917660803935|-88.558513954107|-89.317392194799|-89.317392194799|-89.317392194799|-89.338211735677|-90.691950371496|-90.691950371496|-90.691950371496|-92.402162077948|-93.949625548306|-94.70379843135|-94.70379843135|-94.70379843135|-96.383666720869|-98.80407345613|-100.1495277917|89.049640833104|89.049640833104|89.049640833104|89.049640833104||89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|88.572376872395|87.925195989837|87.925195989837|87.925195989837|87.925195989837|85.095216444057|84.626910398318|83.566208978079|83.566208978079|83.566208978079|83.566208978079|83.566208978079|82.890787278704|76.856990137687|76.357761902932|75.519323422562|75.519323422562|75.519323422562|75.519323422562|75.519323422562|-86.033011986723|-86.033011986723|-86.033011986723|-86.033011986723|-86.641123853249|-88.43958143186|-89.07731134573|-89.44142845726|-89.44142845726|-90.14960743432|-90.14960743432|-90.14960743432|-90.14960743432|-90.14960743432|-90.14960743432|||||||-90.14960743432|-90.14960743432|-90.14960743432|-91.014009650601|-91.120756294567|-91.120756294567|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238
07743|100566|/equities/yunsheng|SHANGHAICOMP||-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.543689347414|-5.63021066576|-5.7819005426406|-5.8818881046551|-5.8818881046551|-5.8818881046551|-5.8818881046551|-5.8818881046551|-5.9336117484466|-5.9336117484466|-5.9336117484466||-5.9501242878587|-6.0062493750951|-6.1008325097187|-6.1509249737112|-6.274916707393|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.708712729242|5.6663474069994|5.6198305539468|5.5959228599711|-6.2214120502769||||-6.2214120502769|-6.2214120502769|-6.2214120502769|-6.2214120502769|-6.2214120502769|-6.3249020439054|-6.4298912266521|-6.5515454852613|-6.7033842232527|-6.7682519080097|-6.7682519080097|6.0461047595797|6.0461047595797|6.0461047595797|6.0461047595797|6.0461047595797|6.0461047595797|||6.0461047595797|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|5.9354498345884|5.9354498345884|5.9354498345884|5.9354498345884|5.9354498345884|5.9354498345884|5.5017284001873|5.5017284001873|5.3412694771552|5.3412694771552|5.3139125191459|5.3139125191459|5.3015588020701|5.3015588020701|5.2995100524049|5.2238997911988|4.990999907871|-5.9022092511046|-5.9022092511046|-5.9022092511046|-5.9022092511046|||||||-5.9022092511046|-5.9022092511046|-5.9022092511046|-5.9496767178496|-6.3079742210132|-6.399415733309|-6.6560178618645|-6.8866862037684|-7.1302068740025|-7.1949002625961|-7.1949002625961|-7.1949002625961|-7.1949002625961|-7.3826669722155|-7.5052679504086|-7.5052679504086|-7.7852977343322|-7.8919974508022|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9313644425765|-8.143182994778|7.293597660274|7.293597660274|7.293597660274||7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.198898243656|7.198898243656|7.198898243656|7.198898243656|7.198898243656|7.198898243656|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9206952230419|6.9206952230419|6.9206952230419|6.9206952230419|6.8591058934492|6.818450817881|6.8012703070888|6.8012703070888|6.8012703070888|6.7853001366996|6.7320002461962|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.2913347581802|-7.2913347581802|-7.3614832935265|-7.4355370796975|-7.5309681506895|-7.5309681506895|-7.5309681506895|-7.5309681506895|-7.5309681506895|-7.5316311884747|||||||-7.570701286619|-7.5843039921023|-7.5843039921023|-7.5843039921023|-7.5843039921023|-7.5843039921023|-7.6475599000959|-7.7221879243562|-7.7221879243562|-7.7221879243562|-7.7224311298473|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.8563673134682|-7.8786508169063|-7.8786508169063|-7.8786508169063|-7.8786508169063|-8.0468342929293|-8.1625935136399|-8.2273261612346|-8.2886956075486|-8.3968841344842|-8.4759822720432|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||-6.0411368433094|-6.0411368433094|-6.0411368433094|-6.105152190113|-6.3001688723034|-6.30830466491|-6.30830466491|-6.30830466491|-6.30830466491|-6.30830466491|-6.3178883937054|-6.3178883937054|-6.3178883937054|-6.3178883937054|-6.319876077777|-6.4804179171786|-6.5465827269204|-6.5465827269204|-6.5465827269204|-6.5465827269204|-6.5465827269204|-6.5465827269204|-6.5465827269204|-6.5465827269204||-6.5465827269204|-6.5465827269204|-6.7134251641838|-6.870472356965|-7.1133026516988|-7.2264472551427|-7.2532748455562|-7.2953054899151|-7.3536728216736|-7.4151918704342|-7.4713241584909|-7.593137874406|-7.6745976763758|-7.704552897457|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951||||-7.7286700378951|-7.7286700378951|-7.7635222685665|-7.8128026340107|-7.835336192195|-7.8559289593878|-7.9971432574792|-8.4084926587788|-8.5222140133875|-8.9107931256843|-9.1997703049528|-10.729189128119|9.1520116390579|8.1877913543244|7.0703233688694|6.7597911975066|6.7597911975066|||6.7597911975066|6.7597911975066|6.6358789758859|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5214368024486|6.504929957458|6.3715887441333|6.1389874500363|6.0210971349179|6.0067745042839|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.7753580079299|-7.3142854427979|-7.3142854427979|-7.3142854427979|-7.3142854427979|-7.3142854427979|||||||-7.3142854427979|-7.3986505375621|-7.7418338840005|-8.4542598266069|-8.8018639993598|-8.8018639993598|-9.3109599166369|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.9243726796592|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995||-9.98628603995|-9.98628603995|-9.98628603995|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.0321383061134|8.8668205011911|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.4875753441601|-9.5700835165215|-9.6539819965575|-9.6834343050995|-9.6834343050995|-9.763260480991|-9.8230676355527|-9.8561863570927|-10.005030451519|-10.005030451519|||||||-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.026144992757|-10.17571688962|-10.248018331792|-10.303353701992|-10.343171290736|-10.515745723889|-10.521921807917|-10.521921807917|-10.521921807917|-10.521921807917|-10.521921807917|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.62223664553|-10.62223664553|-10.62223664553|-10.62223664553|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.8067569981939|9.8067569981939|9.8067569981939|9.7291744827039|9.6307490268027
07745|101033|/equities/ningbo-port|SHANGHAICOMP||-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.540371846291|-3.5487922640159|-3.5487922640159|-3.555052042929|-3.555052042929|-3.5703110220595|-3.5703110220595|-3.587567727054|-3.6034085135602|-3.629898387077|-3.6533187243185|-3.6533187243185||-3.6533187243185|-3.6533187243185|-3.70471445975|-3.70471445975|-3.7180160753959|-3.720657952396|-3.720657952396|-3.720657952396|-3.720657952396|-3.720657952396|-3.720657952396|-3.720657952396|3.5070184718679|3.5070184718679|3.5070184718679|3.5070184718679|3.5070184718679|3.5070184718679|3.5070184718679|3.5070184718679|3.4894649597351|3.4605165027186|3.4599169803358|3.4599169803358|3.4599169803358||||3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4271815000611|3.4271815000611|3.4035350149028|3.3861500229165|||3.3790555757202|-3.5336662709085|-3.5336662709085|-3.5336662709085|-3.5336662709085|-3.5484769299402|-3.5484769299402|-3.560529915798|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5978505273406|-3.6081672531304|-3.6274080521462|-3.6376756172045|-3.6440840275932|-3.6654741199724|-3.6654741199724|-3.6849712433541|-3.7327457999879|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|||||||-3.7382183604144|-3.7831251429791|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.3527568843516|-3.6095721299548|-3.6095721299548|-3.6095721299548|-3.6645244818153|-3.7001537429479|-3.7001537429479|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974||3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5083184553914|3.4892426015859|3.4561020270695|3.4561020270695|3.4384467089297|3.4375885165917|3.4375885165917|3.4050983761402|3.3839982057779|3.3699980074796|3.342775576052|3.3341350859529|3.3341350859529|3.3341350859529|3.3341350859529|3.3207056462904|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.3053314140196|3.2914793414932|3.2871992503119|-3.3996110267417|-3.3996110267417|-3.3996110267417|-3.3996110267417|-3.4267900196465|-3.4592111207547|-3.4824569200478|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|||||||-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5270100166863|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5638144190089|-3.5638144190089|-3.5638144190089|-3.5638144190089|-3.5638144190089|-3.5645396913542|-3.5645396913542|-3.5645396913542|-3.5832300343487|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4371320030582|3.4045911388807
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||16.306670442431|16.306670442431|16.306670442431|16.306670442431|16.306670442431|16.306670442431|16.306670442431|16.306670442431|16.306670442431|16.122410738036|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619||15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.978836643619|15.819261564064|15.799111639712||||15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.792900707163|15.671140049213|15.671140049213|15.671140049213|15.671140049213|15.671140049213|||15.656160093523|15.656160093523|15.526289437852|14.873099987862|14.70958425284|14.70958425284|14.70958425284|14.70958425284|14.70958425284|14.657870999978|14.627634410512|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.44998798331|14.349431620267|14.214923499057|14.213177519607|14.213177519607|14.002256282523|14.002256282523|13.783062546733|13.693402653804|13.473780823935|13.414756670251|13.236396196435|13.202107300306|13.004121940927|||||||-14.341239865565|-14.341239865565|-14.341239865565|-14.341239865565|-14.405795259273|-14.405795259273|-14.405795259273|-14.688661278394|-14.696018719602|-14.696018719602|-14.696018719602|-14.696018719602|-14.696018719602|-14.891687631528|-14.916158417027|-14.916158417027|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857||-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-15.04487286414|-15.099472832843|-15.099472832843|13.95206482439|13.95206482439|13.95206482439|13.95206482439|13.835628059493|13.750528209722|13.750528209722|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.59080210328|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|||||||13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.63412687518|13.492918356015|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.253572106021
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.488721548124|-12.695801826102|-12.726854425132|-12.726854425132|-12.969282474186|-13.038647640708|-13.126274944414|-13.136971766275|-13.372191012481|-13.605236004139|-13.605236004139||-13.665261796608|-13.776957780669|-14.000508289149|-14.048342630389|-14.192047513329|-14.41616425338|-14.464626840117|-14.648474485082|-14.831638528685|-14.905153912284|-15.199059453251|-15.626177539033|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398||||-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.717054351532|-16.141171544087|-16.200208648497|-16.200208648497|-16.200208648497|-16.200208648497|-16.200208648497|-16.510231848618|-16.789146869337|-16.846274712523|-16.943638062963|-17.146264474137|-17.447516300659|||15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.061889981307|15.024431189442|15.024431189442|15.024431189442|14.964367822966|14.805331858534|14.805331858534|14.805331858534|14.604813108332|13.984792295967|13.88918734955|13.88918734955|13.66578697186|13.66578697186|13.344207540941|13.053531120128|13.053531120128|13.053531120128|13.053531120128|13.053531120128|13.053531120128|13.053531120128|12.26281169615|-15.047750439598|-15.047750439598|||||||-15.047750439598|-15.047750439598|-15.047750439598|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.691753412218|-16.172502916092|-17.31222567849|-18.166917327297|-19.605463561363|17.682019517075|17.682019517075|-18.994745487429|-18.994745487429|-18.994745487429|-18.994745487429|-18.994745487429|-19.172463044514|-19.172463044514|-19.172463044514|-19.272574023657||-19.272574023657|-19.272574023657|-19.272574023657|-19.521193164646|-19.73410452081|-19.898449454851|-19.919387643147|-20.220430286514|-20.423256246897|-20.815283608273|-21.011981990421|-21.077756487091|-21.219693660355|-21.219693660355|-21.219693660355|-21.559659533607|-21.608160943292|-21.608160943292|19.200172849028|19.200172849028|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.084436639444|-20.151656688934|-20.151656688934|-20.151656688934|-20.151656688934|-20.151656688934|-20.151656688934|-20.151656688934|-20.521284489372|-21.005872519523|-21.190968919363|-21.600521114763|-21.734162135927|-21.734162135927|-21.734162135927|-21.734162135927|-21.734162135927|18.896077704781|18.896077704781|18.306754192107|18.175837711485|16.309819649758|15.83591084911|15.637677886239|15.501636683246|15.501636683246|15.501636683246|||||||15.501636683246|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.356281084706|15.272554879837|15.272554879837|15.272554879837|15.272554879837|-16.911118119117|-16.911118119117|-16.911118119117|-16.911118119117|-16.911118119117|-16.911118119117|-16.911118119117|-16.911118119117|-16.911118119117|-17.007590252508|-17.007590252508|-17.007590252508|-17.086211688374|-17.283471227986|-17.283471227986|-17.484781877622|-17.484781877622|-17.484781877622|-17.484781877622|15.965828444892|15.965828444892|15.965828444892|15.965828444892|15.965828444892|15.965828444892|15.965828444892|15.965828444892|15.965828444892|15.965828444892
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||-3.2080077720676|-3.2080077720676|-3.2080077720676|-3.2080077720676|-3.2194530912013|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.241189200941|-3.2896546470493|-3.3162829464641|-3.3992033474939|-3.4441148565099|-3.4662387289256|-3.4880430342588|-3.5089367100302|-3.5394331354587|-3.5394331354587||-3.5394331354587|-3.554370166934|-3.6237445960183|-3.6324940268352|-3.6994379034919|-3.7849309964625|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.3682791658732|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913||||3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2886867751039|3.2885408389742|3.2800453623329|3.2672726136881|3.2458584554149|||3.2277881769429|3.2277881769429|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1826048886156|3.1826048886156|3.1826048886156|3.1826048886156|3.1826048886156|3.141227540636|3.0680306060049|3.062811889354|3.0447910517494|3.0157969426445|3.0157969426445|3.0157969426445|3.0144407380426|3.0144407380426|2.9743785580887|2.9643094893841|2.9436771998304|2.9129746632993|2.8999718247983|2.8749035522199|2.8749035522199|||||||2.8604484316217|-3.3094739441209|-3.3094739441209|-3.3094739441209|-3.4160822634491|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.5419878686173|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|-3.5561422740992||-3.5561422740992|-3.5561422740992|-3.5561422740992|-3.6001579800773|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6085589962144|-3.6389544227542|-3.6699493437809|-3.6704992883517|-3.6783325532094|-3.7127127234521|-3.7127127234521|-3.7127127234521|-3.7407919107083|-3.7608799071448|-3.7876444626005|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.7971803645401|-3.8105226651674|-3.8105226651674|-3.8105226651674|-3.8105226651674|-3.8105226651674|-3.8105226651674|-3.8105226651674|-3.8528030730889|-3.8836457422248|-3.8836457422248|-3.9334952357601|-3.9733280211897|-3.9781422648399|-4.020373517753|-4.020373517753|-4.020373517753|-4.0425490292649|-4.0425490292649|||||||-4.0425490292649|-4.0425490292649|-4.0556100510602|-4.0638396694636|-4.0638396694636|-4.0664884596374|-4.1149870719409|-4.1399856768158|-4.1422063202888|-4.202451424602|-4.2305015775929|-4.2490963901164|-4.2490963901164|-4.2490963901164|-4.2490963901164|-4.3073294124208|-4.3109183037835|-4.3109183037835|-4.3109183037835|-4.3121312685098|-4.3282280743093|-4.3282280743093|-4.3282280743093|-4.3282280743093|-4.3282280743093|-4.3282280743093|-4.3719199829599|-4.3808900888106|-4.3808900888106|-4.3808900888106|-4.3808900888106|-4.4348698104061|-4.4348698104061|-4.4348698104061|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748|-4.527245216748
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||1.6868486626711|1.6649982798941|1.6649982798941|1.6188870324964|1.5687633040078|1.5225148402461|1.4839054238806|1.4654504338911|1.3660559830854|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.6127085717428|-1.63078727677|-1.6447636215172|-1.6797373789639||-1.7930415160226|-1.8428239167583|-1.9476328539787|-1.9476328539787|-1.9476328539787|-1.9476328539787|-2.0073698414629|1.5601397481304|1.5601397481304|1.5601397481304|1.5601397481304|1.5523775050752|1.5154194246522|-1.8667545005159|-1.8667545005159|-1.8667545005159|-1.8667545005159|-1.8667545005159|-1.8667545005159|-1.8667545005159|-1.8919494863436|-1.9616105353484|-2.0162339382315|-2.0247043495867|-2.0893881033347||||-2.0893881033347||-2.1102442348508|-2.1102442348508|-2.1102442348508|-2.2224936181205|-2.3372151513781|-2.4613500987916|-2.5881667970981|-2.7246298656823|-2.8640331014397|-3.0133700353572|-3.1659668002602|-3.3288519155181|-3.5020577655011|-3.6789531427151|-3.8666144959934||||-4.0651272792294|-4.4012524572428|3.5986084444196|3.5765535692706|3.5765535692706|3.10450401354|2.6439555462516|2.6439555462516|2.3332839604127|1.923093278751|1.8545480652487|1.7656090043028|1.687343242217|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6662917980665|1.6375464078579|1.4989404012532|-2.1514374552823|-2.1514374552823|-2.1514374552823|-2.1514374552823|||||||-2.1514374552823|-2.1571527254423|-2.3201696753326|-2.5618551836878|-2.8315058401856|-2.8850064069731|-3.0377849639238|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.2867567433085|-3.3551935680077|-3.3551935680077|-3.4674373475894|-3.5143748619142|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272||-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5470521426491|-3.5470521426491|-3.5935829142352|-3.5935829142352|-3.6225715482701|-3.6225715482701|-3.6906351474114|-3.705452325834|-3.705452325834|-3.705452325834|-3.705452325834|-3.705452325834|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7555440951271|-3.7555440951271|-3.7555440951271|-3.8311601136441|-3.8768445622386|-3.9253828405739|-3.9448698493509|-4.0137443777221|-4.09804930911|-4.1344945899334|||||||-4.1344945899334|-4.1344945899334|-4.1344945899334|-4.1858704132752|-4.1858704132752|-4.1858704132752|-4.2188552438811|-4.2188552438811|-4.2188552438811|-4.2188552438811|-4.2242836488171|-4.2892041617945|-4.3157823410647|-4.3192025651553|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.4301875166249|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||-17.048506789168|-17.048506789168|-17.048506789168|-17.048506789168|-17.181674326747|-17.412971696687|-17.657190280306|-18.214656464642|-18.706325312627|-18.706325312627|-18.706325312627|-18.709979973066|-18.709979973066|-18.709979973066|-18.941088316427|-19.512285642345|-19.512285642345|-19.512285642345|-19.512285642345|-19.512285642345|-19.512285642345|-19.676427978629|-19.806762311628|-19.806762311628||-19.81195947613|-19.967732026463|-20.459702891647|-20.551337580481|-20.941485780917|-21.219984260359|-21.246648805184|-21.506832671213|-21.969814062171|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.626755595041|19.411950932424|19.185502010894|19.142362099065|19.142362099065|19.142362099065|19.142362099065||||19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|18.62365728589|18.62365728589|18.411840398798|18.059674524367|18.059674524367|18.059674524367|18.059674524367|||18.059674524367|18.059674524367|17.657970930802|17.651640645905|17.651640645905|17.651640645905|17.651640645905|17.651640645905|17.370711582947|17.318013158162|17.136374244376|17.136374244376|16.999305682363|16.657032416285|16.657032416285|16.657032416285|16.657032416285|16.624480907587|16.529359231353|16.529359231353|15.978455126694|15.978455126694|15.978455126694|15.689846717753|15.689846717753|15.689846717753|15.689846717753|15.689846717753|14.222607625235|14.108452281145|13.938280486164|13.855866855049|13.624852968216|||||||-16.834080369857|-16.834080369857|-16.834080369857|-16.834080369857|-17.610037035887|-17.610037035887|-18.275041786768|-18.277358115456|-18.277358115456|-18.277358115456|-18.277358115456|-18.277358115456|-18.277358115456|-19.095397168554|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152||-19.386942187152|-19.386942187152|-19.386942187152|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.67433746966|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.276753837395|18.116164708236|18.116164708236|18.116164708236|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.543883127716|-19.841152278909|-19.841152278909|-20.075169342899|-20.485743277761|-20.713603277442|-21.081782097548|-21.464202504389|-21.470225127795|-21.839695065395|-22.033841998814|-22.033841998814|-22.033841998814|-22.033841998814|||||||-22.033841998814|-22.033841998814|-22.033841998814|-22.033841998814|-22.033841998814|-22.033841998814|-22.707046728927|-22.828941589812|-22.936641538066|-22.936641538066|-22.936641538066|-23.321268863063|-23.563631819995|-23.600701649224|-23.638002853963|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-23.768915481069|-24.276572989863|-24.443970255766|-25.304410780705|-25.412679819307|-25.598365225366|-25.598365225366|-25.598365225366|-25.731254288654|-25.731254288654|-26.343614998902|-26.709017585213|-26.90628691307|-26.90628691307|-26.90628691307|-26.90628691307|-26.90628691307|-26.90628691307|-26.90628691307|-26.90628691307|-26.90628691307
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||4.0318660608209|3.981518174904|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.5077703559749|-4.56752258808|-4.6183583368923|-4.6470646714795|-4.7045161299825|-4.7172404188712|-4.7380446746173|-4.76949422384|-4.8647231411846|-4.8647231411846|-4.8647231411846||-4.8647231411846|-4.8919144021043|-4.9799561748986|-4.9799561748986|-5.0893958420758|-5.161550929282|-5.1628341433449|-5.210371388003|-5.2794090595324|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8680643200823|4.8406268358173|4.8345856666501|4.8062062263418|4.7813403871246||||4.6659339828168|4.5449265818767|-4.9233893922248|-4.9233893922248|-4.9233893922248|-4.9233893922248|-4.9233893922248|-4.9245545965366|-4.9245545965366|-4.9245545965366|-4.9245545965366|-4.9833941042349|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|||4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6001302070012|4.6001302070012|4.5418112351487|4.4515571802719|4.4515571802719|4.3906193011186|4.3723546126575|4.3571672893428|4.3571672893428|4.3571672893428|4.3571672893428|4.3571672893428|4.3571672893428|4.3535193576706|4.3416904890846|4.3416904890846|4.2979894969542|4.2210994135096|4.1317772744712|4.0453078877723|3.9975643303434|3.9329990467474|-4.7490709034555|||||||-4.7490709034555|-4.7490709034555|-4.7490709034555|-4.7490709034555|-4.977300984766|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.2138521349002|-5.3367928442603|-5.3367928442603|-5.5375477403673|-5.5667195949591|-5.5763551828637|-5.6120611956135|-5.6700682695724|-5.7006312803005|-5.7429238376324|-5.8143597772061|-5.9287331292297|-5.9697036687164|-6.0211772496352|-6.0211772496352||-6.0790860183647|-6.1389844425973|-6.1694272898366|-6.2176970533452|-6.2413301525206|-6.2864778635337|-6.3383089301138|-6.4670098354584|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9157164325194|5.9157164325194|5.9157164325194|5.9157164325194|5.8291293239015|5.7801436423613|5.734604199656|5.6501156841474|5.5782329386725|5.5782329386725|5.5782329386725|5.5782329386725|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5066613968953|5.5066613968953|5.3424017491986|5.1238866625396|-5.6668019193097|-5.6668019193097|-5.6668019193097|-5.707002045676|-5.8061136426362|-5.8871315755104|5.5080708466935|5.5080708466935|5.5080708466935|5.4706341914521|5.4551490337967|5.424226323618|5.424226323618|5.424226323618|||||||5.424226323618|5.4046959257275|5.3757733875016|5.3730814780902|5.3684179118564|5.3684179118564|5.3684179118564|5.3337974869863|5.2814418037353|5.2431077665776|-5.56271017658|-5.56271017658|-5.56271017658|-5.56271017658|-5.56271017658|-5.6813446798511|-5.719827497291|-5.7513917320151|-5.7513917320151|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7952030920962|-5.8768921189815|-5.9291895542754|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.619729419272|5.6126056646843|5.6126056646843|5.6126056646843|5.5501588495697
07752|100419|/equities/electro-optic|SHANGHAICOMP||-8.7798144841664|-8.7798144841664|-8.7798144841664|-8.7798144841664|-8.8603489955788|-8.8781658367455|-9.069974791812|-9.069974791812|-9.069974791812|-9.069974791812|-9.069974791812|-9.069974791812|-9.069974791812|-9.069974791812|-9.2299720311685|-9.3921910418982|-9.6335452015659|-9.8099324955543|-9.8099324955543|-9.8099324955543|-9.8099324955543|-9.8099324955543|-9.8099324955543|-9.8099324955543||-9.8721471113187|-9.9951637367653|-10.14489353491|-10.14489353491|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.2901738219909|9.0794927758287|9.0794927758287|9.0794927758287|9.0794927758287|9.0794927758287|9.0794927758287|8.9755477554611|8.9422752732493|8.8636391819028|8.8118208978472||||8.783689933121|8.5935442768863|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-10.071692626362|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|||9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.1244132787344|9.1032374468508|9.0041521486379|8.7824518525683|8.7824518525683|8.7824518525683|8.5971691701239|8.3951876001696|8.2632566652597|8.2632566652597|8.2319216387141|8.2319216387141|8.2315021021126|8.2315021021126|8.2315021021126|8.2315021021126|8.2315021021126|8.1088911143672|7.8115453287111|-9.1257973633442|-9.1257973633442|-9.1257973633442|-9.1257973633442|||||||-9.1257973633442|-9.1257973633442|-9.1257973633442|-9.438663716916|-9.9646266784974|-10.167362779016|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.580298085544|-10.910738445032|-10.910738445032|-11.240265078797|-11.459738779348|-11.62304321956|-11.632967757908|-11.632967757908|-11.632967757908|-11.716074996224|-11.842861393018|-11.909720713257|-11.909720713257|-11.909720713257|-11.909720713257||-11.909720713257|-11.909720713257|-11.909720713257|-12.038420770029|-12.038420770029|-12.038420770029|-12.038420770029|-12.114285142162|-12.114285142162|-12.511427622083|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.803321309336|11.803321309336|11.803321309336|11.803321309336|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.716651131494|-12.862945267209|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|||||||12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.127861591642|12.127861591642|12.062236281169|12.062236281169|11.889151701146|11.780723819925|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.937730134633|-12.937730134633|-13.152477861673|12.395259024243|12.395259024243|12.395259024243|12.395259024243|12.395259024243|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624
07753|100483|/equities/north-joint|SHANGHAICOMP||-17.367578573036|-17.367578573036|-17.367578573036|-17.367578573036|-17.367864682727|-17.490405694702|-17.775450432807|-17.846067438882|-17.846067438882|-17.846067438882|-17.846067438882|-17.846067438882|-17.846067438882|-17.846067438882|-17.846067438882|-18.183964422854|-18.473849062028|-18.938720336559|-19.000122001675|-19.000122001675|-19.000122001675|-19.000122001675|-19.000122001675|-19.000122001675||-19.000122001675|-19.000122001675|-19.597357673675|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.431242342162|17.395270210027|16.961967421372|16.843643500916|16.843643500916|16.843643500916|16.840159233535|16.534067268862|16.348963441334|16.10384563747|16.10384563747|16.10384563747|15.543160378303||||15.199623888694|14.937359405847|14.882621210253|14.71113857237|14.71113857237|14.71113857237|14.71113857237|14.71113857237|14.659043142172|-16.685564303873|-16.685564303873|14.807141270569|14.807141270569|14.807141270569|14.807141270569|14.807141270569|14.807141270569|||14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.419336357595|14.215929710072|14.198810271865|13.674024964122|13.674024964122|13.646694184176|13.545771175878|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.214908977183|-15.321169998304|-15.321169998304|-15.321169998304|-15.321169998304|-15.321169998304|||||||-15.321169998304|-15.321169998304|-15.381855860966|-16.525950793445|-17.230500729017|-17.616111630789|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-19.113923569285|-19.468803957395|-19.590337730439|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319||18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.151060119257|18.151060119257|18.151060119257|17.759580065422|17.759580065422|17.589348253297|17.589348253297|17.589348253297|17.589348253297|17.554831328974|17.255161633444|17.255161633444|17.188513082876|17.150015083302|16.970017026253|16.774243308121|16.774243308121|16.774243308121|16.677492407753|16.494992127897|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-18.165938973349|-18.165938973349|-18.372711208045|-18.481900456415|-18.634334408427|-18.760370823172|-18.852078751753|-18.906199698129|-19.057413979962|-19.057413979962|||||||-19.057413979962|-19.057413979962|-19.187681114888|-19.377424041669|-19.379916076572|-19.499906730554|-19.606562932223|-19.81503154642|-19.81503154642|-19.81503154642|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-20.318495627376|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.556109187226|-20.556109187226|-20.556109187226|-20.817342596165|-20.882047897038|-21.019497082694|-21.175551597789|-21.431168865843|-21.472964736801|-21.738850987599|-21.760945546015
07754|100615|/equities/north-navigati|SHANGHAICOMP||-8.6752497244601|-8.6752497244601|-8.6752497244601|-8.749721956333|-8.9146909184814|-8.9991013680962|-9.1962238059074|-9.2863598648741|-9.485955430847|-9.5966169588892|-9.64131678391|-9.64131678391|-9.6749587800829|-9.6749587800829|-9.819954106844|-10.152726541665|9.0761395827322|9.0761395827322|9.0761395827322|9.0761395827322|9.0761395827322|9.0761395827322|9.0761395827322|9.0761395827322||9.0761395827322|9.0761395827322|9.0761395827322|8.7846168224935|8.7846168224935|8.561240640495|8.4320869279175|8.4320869279175|8.4115892310531|8.4115892310531|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195||||-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2407329795208|-9.3600400168031|-9.3600400168031|-9.4572668294476|-9.5202968098903|-9.6664411202829|-9.6681638034433|||-9.6681638034433|-9.6681638034433|-9.6681638034433|-9.6681638034433|-9.6681638034433|-9.6681638034433|8.8969133726809|8.8969133726809|8.8969133726809|8.8969133726809|8.8501399554409|8.8501399554409|8.7868226410722|8.7261498496822|8.7261498496822|8.7261498496822|8.5779439658911|8.4167228919334|8.4167228919334|8.4167228919334|8.4167228919334|8.4167228919334|8.28080338704|8.2225599208078|8.0291900792023|8.0291900792023|8.0291900792023|7.9468778149177|7.7381977522693|7.5513307214138|7.4759231806196|-9.0062381658651|-9.0062381658651|||||||-9.0062381658651|-9.0062381658651|-9.0062381658651|-9.0062381658651|-9.4802645746975|-9.7002940778499|-9.9625485345793|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.236484208065|-10.632204177598|-10.704116161907|-11.12457345177|-11.277858767789|-11.633732303294|-11.845599885711|-11.845599885711|-11.845599885711|-12.001221917216|-12.165246511106|-12.616216889994|11.202685452941|11.202685452941|11.202685452941||11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.079858187102|11.079858187102|11.007064531537|10.797116548304|10.797116548304|10.698480005988|10.698480005988|10.698480005988|10.698480005988|10.629422739621|10.591245110464|10.591245110464|10.591245110464|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.108777093678|9.8063910505274|9.8063910505274|9.8043233047038|9.7792484638988|9.7030535139308|9.6958412704462|9.6958412704462|9.6958412704462|9.6809347534173|9.3207033685995|-10.825329774822|-10.825329774822|-10.825329774822|-10.825329774822|-10.98592142949|10.076698718119|10.076698718119|10.076698718119|9.9996893435936|9.9996893435936|9.9751106464103|9.9751106464103|9.9606301062435|9.9606301062435|9.8957027861432|||||||9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.961749878067|-11.101944806993|-11.177160928449|-11.184623080051|-11.260691887313|-11.297526420299|-11.297526420299|-11.297526420299
07755|101149|/equities/northern-unite|SHANGHAICOMP||-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.544807937367|-5.6942312481483|-5.7052568597353|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934||-5.7436036250456|-5.7436036250456|-5.8795597974309|-5.9545109739843|-5.9758516467406|-5.9758516467406|-5.9758516467406|-6.0320571701608|-6.1000635933967|-6.1095150126452|-6.1777943652465|-6.2903271826985|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125||||-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.8133016102646|-7.0070015316908|-7.0572241021201|-7.0596934637543|-7.1307705862783|-7.2253006545993|||6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1610460101373|5.7461625270056|5.6590691597382|5.4372992285004|5.3909387923059|5.3909387923059|5.3909387923059|5.278820578343|5.2777417639233|5.2777417639233|5.1236015667891|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|4.9391617071376|4.73629042967|-6.0919322687694|-6.0919322687694|-6.0919322687694|-6.0919322687694|||||||-6.0919322687694|-6.1682579471346|-6.3191757680836|-6.8635283843083|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.6023600485162|-7.798777939635|-7.798777939635|-7.9997530532739|-8.1141701354871|-8.1990777799697|-8.2928643303018|-8.2992934735728|-8.3425484268878|-8.5289427537625|-8.5969090037518|-8.5969090037518|-8.5969090037518|-8.5969090037518|-8.5969090037518||-8.5969090037518|-8.5969090037518|-8.711010091059|-8.891122147499|-9.050691256985|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.535556940248|7.535556940248|7.535556940248|6.946798815171|6.946798815171|6.850331878044|6.8121691880819|6.8121691880819|6.8121691880819|6.8121691880819|6.8121691880819|6.8121691880819|6.8121691880819|6.8121691880819|6.7379657359253|6.6438507339833|6.5868598971215|6.5868598971215|6.5868598971215|6.5868598971215|6.5868598971215|6.5868598971215|6.5868598971215|6.5215111345546|6.4139012595566|6.2876678860355|6.1724087039816|6.1571207885596|6.0556897195018|6.0229885613296|5.9144317083197|-6.4263176395389|-6.4263176395389|-6.4263176395389|-6.4263176395389|-6.4263176395389|-6.5386862439019|-6.6129847281622|-6.6388719339555|-6.7276355182005|-6.7384836844684|-6.8245836095878|-6.8245836095878|-6.8245836095878|-6.8245836095878|-6.8245836095878|||||||-6.8245836095878|-6.8245836095878|-6.8245836095878|-6.8245836095878|-6.8245836095878|-6.8245836095878|-6.9228704855252|-6.9542266187392|-6.9542266187392|-6.9542266187392|-6.9542266187392|-7.0591408474933|-7.1323787883135|-7.1527514255602|-7.1527514255602|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.3076644029666|-7.548516071113|-7.6477958496765|-7.9214396538951|6.8389854808426|6.8389854808426|6.8389854808426|6.8389854808426|6.8389854808426|6.5666506444719|-7.2138143848609|-7.2138143848609|-7.2138143848609|-7.2138143848609|-7.2138143848609|-7.2138143848609|-7.2138143848609
07756|100365|/equities/china-kinwa|SHANGHAICOMP||-3.3156732771136|-3.3156732771136|-3.3156732771136|-3.3156732771136|-3.3740813967627|-3.3895349101934|-3.4308242418982|-3.4308242418982|-3.4308242418982|-3.4308242418982|-3.4308242418982|-3.4308242418982|-3.4308242418982|-3.4308242418982|-3.4614715155205|-3.5471904472335|-3.6313227233869|-3.7214696470876|-3.7816330530003|-3.8268144238608|-3.8559048560612|-3.9298488703672|-3.9298488703672|-3.9298488703672||-3.9298488703672|-4.0148320956698|-4.0217678718203|-4.0217678718203|-4.2991865136484|-4.4496517422309|-4.4601687063233|-4.4716280082439|-4.4716280082439|-4.4762535734944|-4.5397260370047|-4.5935843986705|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876||||-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6936837061339|-4.6936837061339|-4.7874262977633|-4.8302826846786|-4.8302826846786|-4.8302826846786|-5.0453143081342|4.4229090217489|4.4229090217489|4.4229090217489|4.4186132773638|-4.9983393006382|||-4.9983393006382|-4.9983393006382|-4.9983393006382|-4.9983393006382|-4.9983393006382|-5.0564880164528|4.4699391637156|4.4699391637156|4.4699391637156|4.4699391637156|4.4649324719453|4.3888135822111|4.321459442542|4.2583885277873|4.2583885277873|4.2583885277873|4.2583885277873|4.1165430110434|4.1070731594143|4.1070731594143|4.1070731594143|4.1070731594143|4.1070731594143|4.1070731594143|4.0616335694655|4.0616335694655|4.0301481954107|3.9857203951422|3.8524667941799|-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.5069922351808|||||||-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.7238803333674|-4.885422382822|-5.0460250223902|-5.1894721284207|-5.3116776285561|-5.3116776285561|-5.3116776285561|-5.3116776285561|-5.338530785286|-5.4867007538605|-5.6530257327233|-5.6530257327233|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411||-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6955488650543|-5.741165475552|-5.809628200205|-5.907364659477|-5.9115163275144|-5.9561292538534|-6.0321349903255|-6.0321349903255|-6.0918165096872|-6.1109006509032|-6.1109006509032|-6.1109006509032|-6.1454450140227|-6.1993833393773|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.1917829772646|-6.1917829772646|-6.3075368692273|-6.3630082403428|-6.3630082403428|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|||||||-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.5220015933801|-6.6416683385427|-6.7218536480328|-6.8387262936059|-7.0163624149366|-7.0359581159004|-7.0677315047989|-7.1080348813544|-7.1567054682319|-7.3030062178048|-7.3113035777067|-7.3113035777067|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501
07757|100725|/equities/offshore-oil|SHANGHAICOMP||-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2548493356453|-6.2898324033669|-6.3489288779752|-6.3489288779752|-6.3888597304917|-6.3888597304917|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122||5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122||||5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|||5.9538553171122|5.9042838075386|5.8786486496116|5.735165184249|-6.6787375350855|-6.6787375350855|-6.6787375350855|-6.7335974530006|-6.7745526715147|-6.888947293055|6.2233228928596|6.2233228928596|6.2233228928596|6.1336921328472|6.0646686599188|6.0646686599188|6.0646686599188|6.0646686599188|6.0646686599188|6.0646686599188|5.910187328914|5.8574306844111|5.749922844926|5.6532475916981|5.4968762191542|5.4968762191542|5.4968762191542|5.4968762191542|5.3598622781709|5.2662257345153|5.2662257345153|5.2662257345153|5.2662257345153|||||||5.2662257345153|4.8563619886982|-5.8525776761123|-5.8525776761123|-6.0234197132398|5.3419036571542|5.3419036571542|5.3419036571542|5.3419036571542|-5.90950548323|-5.90950548323|-5.90950548323|-5.90950548323|-6.0727840228434|-6.1847599395509|-6.208066795534|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7082252191073|-6.1847338261918|-6.1847338261918||-6.1847338261918|-6.1847338261918|-6.1847338261918|-6.1847338261918|-6.1858152882607|-6.2042392907707|-6.2150539283192|-6.2150539283192|-6.2150539283192|-6.2467266590767|-6.3431811989302|-6.3431811989302|-6.383534477922|-6.4085613518251|-6.4085613518251|-6.4322903718432|5.9799879768524|5.9799879768524|5.9799879768524|5.9799879768524|5.9799879768524|5.8877644250827|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.401986838317|-6.4194298065769|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|||||||6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|5.9376266413124|5.9376266413124|5.9078108063931|5.9078108063931|5.7692341795227|-6.2617343431627|-6.2617343431627|-6.2617343431627|-6.2617343431627|-6.2617343431627|-6.2748783484515|-6.2748783484515|-6.2748783484515|-6.2748783484515|-6.2748783484515|-6.3093806603068|-6.3093806603068|-6.3093806603068|-6.393121512354|-6.393121512354|-6.393121512354|-6.4477042722612|-6.4477042722612|-6.4477042722612|-6.5457826508316|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||21.012235034075|21.012235034075|19.140261928866|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|17.86727223417|17.86727223417|17.59030146092|17.294780142768|16.966967955517||16.966967955517|16.966967955517|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.363063548762|16.363063548762|16.212785552891|16.212785552891|16.212785552891|16.212785552891|16.212785552891|16.212785552891|-18.397907021193|-18.397907021193||||-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.613229807382|-18.812443990478|-18.812443990478|-18.971049700589|-19.117316529707|-19.117316529707|-19.117316529707|-19.483685596736|17.172025910401|17.172025910401|||17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|16.76502836124|16.679849658679|16.679849658679|16.104833428806|14.210370294193|13.847926230023|13.847926230023|13.308807261332|12.950340729669|12.470934370839|12.447148989399|12.179054311867|12.099511110188|12.099511110188|||||||-14.590286092828|-14.590286092828|-14.590286092828|-14.728095563331|-15.468995341635|-15.649439185831|-16.07659879655|-16.482332398829|-16.605285454641|-16.605285454641|-16.605285454641|-16.605285454641|-16.605285454641|-17.007539485174|-17.330171541762|-17.330171541762|-17.856857039743|-18.049286447425|-18.100359002542|-18.100359002542|-18.100359002542|-18.100359002542|-18.378176309214|-18.550751475875|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369||-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212|16.997837187212||||16.997837187212|16.718151332451|16.590723728155|16.58038549008|16.58038549008|16.58038549008|16.58038549008|16.558206341686|16.428322148343|16.428322148343|16.428322148343|16.296468231435|-17.301987953729|-17.301987953729|-17.301987953729|-17.301987953729|-17.301987953729|-17.301987953729|-17.686098226515|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|||||||-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-17.745185222927|-18.02742771606|16.306259777173|16.306259777173|16.306259777173|16.306259777173|16.306259777173|16.306259777173|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.410299033679|-17.760860735045|-17.760860735045|-17.760860735045|-17.760860735045|-17.89555629436|-17.89555629436|-17.89555629436|-18.161551259964|-18.161551259964|-18.458389360606|-18.60765571826|-18.67517333818|-18.861858323686|-18.957572501989|-18.957572501989|-18.957572501989|-18.957572501989|-19.011191520528|-19.096471998225|-19.096471998225
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||-53.152627338807|-53.152627338807|-53.152627338807|-53.152627338807|-55.472917095202|-56.782132165717|-58.800699888652|-59.591891274392|-59.740555572165|-59.740555572165|-59.740555572165|-61.202284070798|-62.203648908213|-62.963497116914|-64.101106169876|-66.041785031619|-66.611984445058|-68.420538162084|-69.187818976345|-70.718688616159|64.394601868539|64.394601868539|64.394601868539|64.394601868539||64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.017286617262|64.017286617262|63.899209692194|62.715787783943|61.314764967321|60.747517257662|60.369529648734|60.369529648734|58.737807296065|58.642566069793|58.223960197447|56.921068920558||||55.05045486314|55.05045486314|-62.840111772289|-62.840111772289|-62.840111772289|-63.808454557779|-64.820505191355|-65.016119693683|-65.161818682572|-65.161818682572|-65.161818682572|-65.161818682572|-66.138687119905|-66.525209411453|-68.683010931887|-69.245012146542|-70.289232373259|||-70.289232373259|-70.289232373259|-70.289232373259|-70.289232373259|-70.289232373259|-70.633585956385|-71.758317061769|-71.758317061769|-72.444797803414|63.97229118318|63.97229118318|63.97229118318|63.97229118318|63.97229118318|63.788103315241|63.699007481344|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.349443873319|61.349443873319|60.782159231938|60.556845981585|60.000387119703|59.905987553522|59.340538453973|57.001154210741|-66.659844327482|||||||-66.659844327482|-66.659844327482|-66.659844327482|-66.659844327482|-68.127603875832|-68.440672515979|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-69.2932556198|-69.7977808785|-69.7977808785|-70.963408826239|-70.963408826239|-70.963408826239|-70.963408826239|-70.963408826239|-70.963408826239|-71.126568448154|-71.225703432179|-71.225703432179|-71.225703432179|-71.225703432179|-71.225703432179||-71.225703432179|-71.225703432179|-71.225703432179|-72.052449970352|-72.458834097239|-72.54312885231|-72.54312885231|-72.93680814048|-73.240895729819|-74.095999273502|-74.32073437631|-74.32073437631|-74.32073437631|-74.32073437631|-74.32073437631|-76.158593039379|-76.990104733425|-77.826782715009|-80.107540673333|-82.899488416334|-84.438319275798|-85.920352801153|-86.634833716098|-87.380925283104|-87.988251908256|-88.516182962205|-88.516182962205|-88.516182962205|-88.82325093043|-88.82325093043|-89.198057776161|-91.187840176366|-92.124270439967|-92.833074146757|-93.190115860052|-93.190115860052|-93.190115860052|-93.190115860052|-93.190115860052|-93.190115860052|-93.190115860052|-93.367911156623|-94.978232075338|-95.380256945959|-96.125746912269|-96.125746912269|-96.573052294286|-96.608705971015|-96.608705971015|-97.544117050449|-98.394589601083|-98.394589601083|-99.601212804101|-100.25376273742|-100.25376273742|-100.25376273742|-101.02487969124|-101.02487969124|-101.02487969124|-102.59930742806|||||||93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.875724647876|93.135246540039|90.829161618517|88.047399068724|87.211176409589|-101.36127402191|-101.36127402191|-101.36127402191|-101.36127402191|-102.77586202494|-103.85539955422|-105.90293469193|-105.90293469193|-105.90293469193|-105.90293469193|-105.90293469193|-105.90293469193|-107.96217028809|97.982494064026|97.982494064026|97.982494064026|97.982494064026|97.982494064026|97.982494064026|97.982494064026|97.982494064026|97.982494064026|91.135544772339
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||-17.798232066789|-17.798232066789|-17.798232066789|-17.798232066789|-17.798232066789|-17.798232066789|-17.963590079059|-18.276766915575|-18.501407459329|-18.786564009002|-18.918960298224|-19.089815894168|-19.089815894168|-19.089815894168|-19.1392390898|-19.329153874531|-19.697949253866|-20.161055286007|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491||18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.689948412491|18.545498791352|18.292774879286|18.17561100255|18.17561100255|18.17561100255|18.129012407313|17.793347161623|17.451417114523|17.451417114523|17.381019117862|17.034466852116||||16.54385154928|16.003723761387|15.469693551402|15.372570017375|15.372570017375|15.372570017375|15.315077441045|15.091752945393|-16.814851654942|-16.814851654942|-16.814851654942|-16.855970047704|-16.855970047704|-16.855970047704|15.499216611939|15.499216611939|15.499216611939|||15.499216611939|15.499216611939|15.499216611939|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|||||||-16.49591849586|-16.49591849586|-16.49591849586|-16.666575890345|-17.065640005318|-17.148488981688|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.650979617368|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.893036907218|-17.893036907218|-17.893036907218|-17.893036907218|-17.893036907218||-17.893036907218|-17.893036907218|-17.893036907218|-17.977819302901|-18.050903802198|-18.050903802198|-18.050903802198|-18.147669903748|-18.155190379877|-18.315766236803|-18.449739771442|-18.538600742107|-18.598443891478|-18.609938093769|-18.701042224685|-18.875046784921|-18.997275095564|-19.057526408944|-19.201697785891|-19.366330101796|-19.409255401633|-19.591395263696|-19.78937710659|-19.78937710659|-19.853196238327|-19.932712047247|-19.932712047247|-20.008568835422|-20.103066217166|-20.103066217166|-20.103066217166|-20.103066217166|-20.234516950958|-20.266685852864|-20.619650718745|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|19.003198875701|-21.083411692543|-21.083411692543|-21.083411692543|-21.086567877579|19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.834377967957|||||||19.834377967957|19.834377967957|19.834377967957|19.834377967957|19.664864764879|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.644335008096|19.607595046837|19.585610712113|19.585610712113|18.687900159692|-20.018203311694|-20.018203311694|-20.018203311694|-20.143460610192|-20.143460610192|-20.153844147569|-20.427605184853|-20.669561740359|-20.760068227406|-21.001742894512|-21.025484564694|-21.025484564694|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806|-21.082232805806
07761|100913|/equities/orient-group|SHANGHAICOMP||0.68333213817196|0.66344638645102|0.66344638645102|0.66344638645102|0.66344638645102|0.66160707870511|-0.89940240787374|-0.89940240787374|-0.89940240787374|-0.89940240787374|-0.934891579404|-1.0048795318764|-1.0512093092386|-1.0512093092386|-1.1380103258496|-1.2511225837475|-1.3801362468143|-1.4245958276744|-1.5239953672615|-1.5361059678625|-1.5473399706495|-1.5681555213544|-1.571426609663|-1.571426609663||-1.5926962334887|-1.6085513784903|-1.645989304268|-1.645989304268|-1.6910991663002|-1.7534435053957|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.5177451256623|1.4397168031125|1.4148356218874|1.4148356218874|1.3598173017568|1.3356062889727|1.3356062889727|1.3356062889727|1.3356062889727||||1.3006736438177|-1.4577111335419|-1.4577111335419|-1.4577111335419|-1.4624567861714|-1.4932852647214|-1.5292058544588|-1.5585620488538|-1.5634099732963|-1.5634099732963|-1.5776778140694|-1.6135308454468|-1.6794787523961|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|||1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.524425052559|1.5243611920273|1.5076235255042|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4785208117649|-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7142359319815|||||||-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7480400009827|-1.8261555216794|-1.8696172063091|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9449481627034|-1.9876520570766|-1.9876520570766|-2.0390578637135|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0445418114461|-2.0589353039306|-2.0759685570309|-2.0759685570309|-2.0759685570309|-2.0759685570309||-2.0759685570309|-2.0759685570309|-2.0759685570309|-2.10552059879|-2.1233562150498|-2.1443286681494|-2.1443286681494|-2.1631218268941|-2.1631218268941|-2.1962464600217|-2.2174961864299|-2.2194573533942|-2.2194573533942|-2.2194573533942|-2.2194573533942|-2.2532858464905|-2.2686509792218|-2.280167745684|-2.2918530428127|-2.2948875878186|-2.2948875878186|-2.2948875878186|-2.3148750832711|-2.3170834306251|-2.324537145139|-2.3389964783649|-2.3389964783649|-2.34436748086|-2.34436748086|-2.34436748086|-2.34436748086|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.1840754392094|2.1487217960883|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2817973804433|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.3054210637533|-2.3115789597259|||||||-2.3259699159527|-2.3259699159527|-2.3259699159527|-2.3259699159527|-2.3259699159527|-2.330522132545|-2.3533579118046|-2.3615087940729|-2.363343114592|-2.3673372000546|-2.3673372000546|-2.3859399891749|-2.3859399891749|-2.3859399891749|-2.3859399891749|-2.3945031879331|-2.3945031879331|-2.3945031879331|-2.3945031879331|-2.3945031879331|-2.4022257723174|-2.4265085199595|-2.4265085199595|-2.4265085199595|-2.4265085199595|-2.4265085199595|-2.4355650322438|-2.4561833691598|-2.4824259625542|-2.4855501304528|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3382547723216|2.3382547723216|2.3382547723216|2.3119497549713|2.2438329869045
07762|100495|/equities/orient-int|SHANGHAICOMP||-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.7377086160304|-5.8557876478436|-5.8623078096718|-5.8623078096718|-5.8623078096718|-5.9058976955778|-5.9702332762501|-5.9702332762501|-5.9702332762501||-5.9702332762501|-5.9702332762501|-6.0808146030396|-6.0942385230561|-6.1874873145973|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.804367052854|5.804367052854|5.7972729517611|5.7972729517611|5.7972729517611|5.7658587642944|5.7442081441158|5.7442081441158|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986||||-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2234066628146|-6.2234066628146|-6.2234066628146|-6.2234066628146|-6.2234066628146|-6.4998960917446|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|||-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5643751114223|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|||||||-6.5957088514545|-6.5957088514545|-6.6402318791525|-7.0752578660267|-7.4958419186559|-7.6570463558796|-8.0756070769233|6.6769656205642|6.6769656205642|6.6769656205642|6.3699617677781|-7.0509853234053|-7.0509853234053|-7.0509853234053|-7.1570186838398|-7.1570186838398|-7.3711320542505|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.391917963114|-7.5321311898658|6.9357510077312|6.9357510077312|6.9357510077312||6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.8580569412261|6.7517521904074|6.7517521904074|6.7517521904074|6.7517521904074|6.7517521904074|6.7517521904074|6.7036136837097|6.6713131351349|6.6713131351349|6.5968061811979|6.5968061811979|6.5641434937416|6.5641434937416|6.559603747361|6.5473374091179|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.461449413785|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.9257308809675|-7.0024786358319|-7.0749764315775|-7.0894152873449|-7.0894152873449|-7.1171281595686|-7.1349110774614|-7.1349110774614|-7.1853493088288|-7.1853493088288|||||||-7.1853493088288|-7.1853493088288|-7.2114990412971|-7.295451119083|-7.295451119083|-7.295451119083|-7.3725889532451|-7.3725889532451|-7.3725889532451|-7.3725889532451|-7.390654388256|-7.3967139042036|-7.3967139042036|-7.3967139042036|-7.3967139042036|-7.4880153378531|-7.5389057486901|-7.5976316435215|-7.5976316435215|-7.5976316435215|-7.5976316435215|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.9148602799284|7.4321659781023|7.4321659781023|7.4321659781023|7.4321659781023|7.4321659781023|7.3382321465713|7.3382321465713|7.3382321465713|7.3236195651597|7.3236195651597
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||-7.7737784003443|-7.7737784003443|-7.7737784003443|-7.7737784003443|-7.8241980180946|-7.8818867323362|-7.9650216803883|-7.9650216803883|-7.9650216803883|-7.9650216803883|-8.0772466114201|-8.2336073375453|-8.2401192427464|-8.2595768770452|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317|-8.2827727073317||-8.2827727073317|-8.3103026807181|-8.3936701284373|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|8.0352088891933|7.9930100400657|7.987788831681|7.9802770728499|7.9802770728499|7.9802770728499|7.9802770728499||||7.9802770728499|7.9802770728499|7.8730118535832|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.4292161539224|-8.4680180102617|-8.526686512765|-8.5768741891745|||-8.6894312144567|-8.6894312144567|-8.6894312144567|-8.6894312144567|-8.7371453445542|-8.7840510122631|8.2790042782648|8.2790042782648|8.2790042782648|8.2790042782648|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.0700981558478|8.0700981558478|8.0462195013537|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|||||||8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|7.9880848578503|7.8173159683071|-8.6646811171635|-8.6646811171635|-8.6646811171635|-8.6646811171635|-8.6835348522513|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236||8.1574510782236|-8.6695699760656|-8.6695699760656|-8.6911895616563|-8.7629962206911|-8.7629962206911|-8.7629962206911|-8.8316627874453|-8.8735146935868|-8.9477937415891|-9.0325485021597|-9.0594988168088|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5914182850029|8.5735616954541|8.5735616954541|8.5735616954541|8.5735616954541|8.5300685335503|8.4680143786689|8.4680143786689|8.4680143786689|8.4680143786689|8.4680143786689|8.4627938218933|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.1221368216981|-9.4195965024619|-9.546218153811|-9.6163534554911|-9.6631708579011|-9.8859514077439|-9.8859514077439|||||||-10.074390923528|-10.114878534772|-10.190420441603|-10.258595008712|-10.258595008712|-10.258595008712|-10.269697631312|-10.269697631312|-10.269697631312|-10.372998039935|-10.396664505771|-10.459071139021|-10.564693401439|-10.564693401439|-10.564693401439|-10.651881321915|-10.707646220534|-10.790162768197|-10.917403130875|-11.001558945296|-11.080065645242|-11.230491911198|-11.230491911198|-11.230491911198|-11.230491911198|-11.311841436405|-11.311841436405|-11.373157232094|-11.499063934538|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.375739976014|10.113403575684|10.113403575684|10.113403575684|10.113403575684|9.6833339677598
07764|101042|/equities/pacific-sec|SHANGHAICOMP||-3.2481748039547|-3.2481748039547|-3.2481748039547|-3.2481748039547|-3.2481748039547|-3.2701942319145|-3.284104717492|-3.2969475747448|-3.2969475747448|-3.2969475747448|-3.3393863043633|-3.3493224583326|-3.3493224583326|-3.3493224583326|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534|-3.3685800990534||-3.3685800990534|-3.4195333411376|-3.4733703986451|-3.4837449011587|-3.5324943128982|-3.6161047423062|-3.6217830803854|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2996422004987|3.2609000782155|3.2609000782155|3.2609000782155|3.2609000782155|3.2609000782155|3.2609000782155||||3.2609000782155|3.1576666544966|2.927962986528|-3.1978188445181|-3.2064653955135|-3.2310726600922|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2743738327314|-3.3009710481752|-3.3349677380576|-3.3582974072578|||-3.3974986857461|-3.3974986857461|-3.3974986857461|-3.3974986857461|-3.4099984771992|-3.4205538042149|3.1804698026561|3.1804698026561|3.1804698026561|3.1804698026561|3.1788679302996|3.1788679302996|3.1788679302996|3.1247013158386|3.1247013158386|3.1247013158386|3.1247013158386|3.0535569264696|3.0483900534288|3.0483900534288|3.0483900534288|3.0483900534288|3.0483900534288|3.0483900534288|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|||||||-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.6559271966567|-3.6604746089103|-3.7366384516957|-3.7463438112062|-3.7463438112062|-3.7798264510677|-3.7981405133722|-3.8123783662052|-3.8659759444364|-3.8727510816927|-3.9080567632643|-3.9228810420251|-3.9228810420251|-3.9228810420251||-3.9228810420251|-3.9228810420251|-3.9228810420251|-3.9228810420251|-3.9471416877689|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0860373672897|-4.0860373672897|-4.1111525227686|-4.1590584041962|-4.1595093809112|-4.2300103993928|-4.2427893713354|||||||-4.3314326422346|-4.3350240930952|-4.3350240930952|-4.3350240930952|-4.3481778947706|-4.3481778947706|-4.3685309454461|-4.3885566463025|-4.3885566463025|-4.4072851196429|-4.4447611852378|-4.5236234448453|-4.5966339094281|-4.5966339094281|-4.6409517495066|-4.6409517495066|-4.6409517495066|-4.65716838486|-4.7151871615759|-4.8740968896406|-5.0067743144055|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.0675339082788|4.0675339082788|3.9883709593956|3.7559678471027|3.1788532111312
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-4.0850628027148|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627||-4.1151799700627|-4.175200067402|-4.2330864266126|-4.2330864266126|-4.3113806311443|-4.3113806311443|-4.3113806311443|-4.3665340150014|-4.4178156813666|-4.4259064154144|-4.4998961771325|-4.5665512708376|-4.5972790351124|-4.5982525804672|-4.5982525804672|-4.5982525804672|-4.5982525804672|-4.619725039605|-4.6985833942931|-4.72009264761|-4.8434362337963|-4.8693733663445|-4.8902762953988|-4.8902762953988|-4.8902762953988||||-4.8902762953988|-4.8902762953988|-4.8902762953988|-5.1099409112246|-5.1099409112246|-5.1099409112246|-5.1099409112246|-5.1347305911007|-5.1347305911007|-5.1347305911007|-5.1347305911007|-5.2480339095794|-5.3789265471258|-5.4249185276868|-5.4460205449928|-5.449654831105|-5.449654831105|||-5.4907360845765|-5.4907360845765|-5.4907360845765|-5.4907360845765|-5.4907360845765|-5.4907360845765|4.9419300913452|4.9419300913452|4.9419300913452|4.9419300913452|4.893811133133|4.8731232513174|4.8062479616519|4.7397094647902|4.7397094647902|4.7397094647902|4.6996773261514|4.613298292856|4.613298292856|4.613298292856|4.613298292856|4.613298292856|4.613298292856|4.5684023331218|4.5684023331218|4.5684023331218|4.5684023331218|4.5237805523931|4.4403116083211|4.3881240261998|4.337700906469|4.337700906469|4.337700906469|||||||4.0363342133646|-4.745453533174|-4.745453533174|-4.745453533174|-4.9771706888426|-5.0729671130962|-5.1682969343207|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3802625854865|-5.3916822402143|-5.3916822402143|-5.5074247219456|-5.532138464439|-5.5868207057185|-5.6332352141621|-5.6332352141621|-5.6435945541862|-5.7178827691082|-5.794314111604|-5.9103491188571|-5.9614992540728|-5.9743318781442|-5.9743318781442||-5.9743318781442|-5.9743318781442|-5.9743318781442|-6.0164799938806|-6.0616443168463|-6.1612717852926|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.609032409176|-6.0683916380584|-6.0683916380584|-6.0683916380584|-6.1180305339508|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6316586641149|5.6316586641149|5.6316586641149|5.602398835694|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.978543404172|-5.9968565726939|-5.9968565726939|-5.9968565726939|-5.9968565726939|-6.0041721568699|-6.0041721568699|-6.0041721568699|-6.0041721568699|-6.0041721568699|-6.0041721568699|||||||-6.0041721568699|-6.0041721568699|-6.0551913564067|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.1719917143311|-6.1823065887216|-6.1823065887216|-6.1823065887216|-6.2149462153298|-6.2149462153298|-6.2760514605688|-6.3250634155949|-6.3250634155949|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.3864287158998|-6.4560321195426
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||-2.7583994392258|-2.7583994392258|-2.7583994392258|-2.8426660435842|-2.9086618356556|-2.9086618356556|-2.9365750581914|-2.9365750581914|-2.9365750581914|-2.9365750581914|-2.9365750581914|-2.9365750581914|-2.9365750581914|-2.9365750581914|-2.9556388889081|-3.0573765209788|-3.0841585484217|-3.0841585484217|-3.0841585484217|-3.0873984194542|-3.1037760417489|-3.1658622468873|-3.1909580722301|-3.2066201120448||-3.2834667662594|-3.3099631048809|-3.339403481127|-3.4632260742465|-3.5396955479825|-3.6541061654846|-3.7878958003565|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417||||3.0701502971417|3.0701502971417|3.0701502971417|2.9873892391795|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.7966226935897|2.7966226935897|2.7966226935897|2.7966226935897|||2.650691800704|2.5191019170708|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4899255503486|2.4899255503486|2.4899255503486|2.3180562421214|2.3180562421214|2.2430471116639|2.2430471116639|2.2430471116639|2.2147496298921|2.2147496298921|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1498385806995|2.0764873447371|-2.4820124269173|-2.4820124269173|-2.4820124269173|-2.4820124269173|||||||-2.4820124269173|-2.4820124269173|-2.4820124269173|-2.5500137011922|-2.6605708776488|-2.7273008623139|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.8635888613931|-2.9258504710659|-2.9258504710659|-2.9915004794315|-3.0261117556046|-3.033044677314|-3.033044677314|-3.033044677314|-3.033044677314|-3.0367162418993|-3.0613512940574|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885||-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.1197099091624|-3.131899900129|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1341566458286|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.1614002561723|-3.2026669290502|-3.2251854767224|-3.2529838603758|-3.2927598337358|-3.3208443831543|-3.321569601414|-3.321569601414|-3.321569601414|-3.3539746618533|-3.3539746618533|||||||-3.3833052158647|-3.3975372005752|-3.3975372005752|-3.4372635869242|-3.4619595373181|-3.4955105874834|-3.5416784125233|-3.588531555695|-3.591497282327|-3.591497282327|-3.591497282327|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6117015117091|-3.6357840233763|-3.6357840233763|-3.6357840233763|-3.6792043771699|-3.7098200898057|-3.7098200898057|-3.7425779215368|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314|3.4200428293314
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3599596760827|-5.3629557305509|-5.3629557305509|-5.3629557305509|-5.390506445692|-5.4076106560618|-5.4076106560618|-5.4076106560618|-5.4076106560618|-5.4076106560618|-5.4076106560618|-5.4367895404928|-5.5153218684851||5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1811939609391|5.1664741643101|5.1664741643101|5.0588603425721|5.0531831017547|5.0531831017547|5.0531831017547|5.0140922060071|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166||||5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|||5.008433850166|4.9921485666398|4.9529426896974|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8198459226524|4.7898287859929|4.7461415695712|4.7461415695712|||||||4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.6818240668558|4.5963209477505|-4.9412241807674|-4.9412241807674|-4.9412241807674|-4.9412241807674|-4.9412241807674|-4.9500880847381|-4.9500880847381|-4.9500880847381|-4.9567645534328|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929||-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9664723298863|-4.9769412232421|-4.9769412232421|-5.0127123939751|-5.0324581583074|-5.0871760006007|-5.1451953909195|-5.1651953180304|-5.1651953180304|-5.1651953180304|-5.1651953180304|-5.1807410220538|-5.1807410220538|-5.1807410220538|-5.2319346512065|-5.3104827762429|-5.3160920541357|-5.3201025504614|-5.3462246809564|-5.3952498076317|-5.438055130945|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.4945431438208|-5.5389367438157|-5.5671518750544|-5.6257243363455|-5.6729312699022|-5.6729312699022|-5.702693052373|-5.702693052373|-5.736325815079|-5.7464730240211|-5.8149701199382|-5.8832784980862|-5.8832784980862|-5.8832784980862|-5.9291981690823|-5.9546646535064|-6.0717769963997|-6.0717769963997|-6.0717769963997|-6.0717769963997|-6.0717769963997|-6.0717769963997|-6.0717769963997|-6.1436407945176|-6.1712677370199|||||||-6.244878326538|-6.244878326538|-6.244878326538|-6.244878326538|-6.244878326538|-6.244878326538|-6.244878326538|-6.244878326538|-6.244878326538|-6.2820759707555|-6.2820759707555|-6.2820759707555|-6.3130193771956|-6.3130193771956|-6.3130193771956|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3324247924526|-6.3449164593704|-6.3835203586139|-6.3835203586139|-6.3835203586139|-6.4866296933656|-6.4866296933656|6.0301437492301|6.0301437492301|6.0301437492301|6.0301437492301|6.0301437492301|6.0301437492301|6.0301437492301|6.0301437492301|6.0301437492301|5.8886912727871|5.8886912727871|5.8886912727871|5.8886912727871|5.8886912727871
07768|101150|/equities/people.cn|SHANGHAICOMP||-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.627996222632|-21.768884941888|-22.221538858228|-22.708932166423|-22.951035664177|-22.965733761925|-22.965733761925|-22.965733761925|-22.965733761925|-22.965733761925||-22.965733761925|-23.2224818814|-23.5894251519|-23.70251578799|-23.70251578799|-23.70251578799|-23.70251578799|-23.980573860706|-24.280081554587|-24.375090700978|-24.728434569962|-25.170792084479|-25.170792084479|-25.170792084479|-25.170792084479|-25.170792084479|-25.466434776279|-25.834927465621|-26.183252760771|-26.221946871947|-27.068274141098|-27.123638604245|-27.233728841008|-27.233728841008|-27.233728841008||||-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.814143661064|-27.9289348162|-27.9289348162|-27.9289348162|-28.631037557212|-29.030598574311|||-30.085109531251|-30.985676989917|-31.254107811279|-31.254107811279|-31.550119137573|-32.123465352376|26.089991611334|26.089991611334|26.089991611334|26.089991611334|25.04536027537|25.04536027537|24.349981087053|24.349981087053|24.349981087053|24.349981087053|23.887757585671|23.349280210783|23.349280210783|23.349280210783|23.349280210783|23.349280210783|23.129200666536|22.13189031613|21.134309898336|21.134309898336|20.887565968787|20.878785584634|20.878785584634|20.433650094343|20.075166364591|19.591295714821|-23.64852006168|||||||-23.64852006168|-23.64852006168|-23.64852006168|-23.64852006168|-24.936132825423|-25.053479950747|-25.907200275881|-26.1075305781|-26.1075305781|-26.1075305781|-26.1075305781|-26.1075305781|-26.1075305781|-26.379234357739|-26.379234357739|-26.379234357739|-27.051370775329|-27.097634169379|-27.574038661099|-28.155598495378|-28.169554443242|-28.367838986585|-29.131486504022|-29.581652633287|-30.263502641891|-30.421147351598|-30.421147351598|-30.421147351598||-30.421147351598|-30.421147351598|-30.421147351598|-31.130163728236|-31.391292743152|-32.039213370687|-32.606904135155|-34.981004937939|-36.045004456631|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-36.192381219262|-37.36153573923|-37.409574148375|-37.409574148375|-37.409574148375|-37.409574148375|-37.409574148375|-37.409574148375|-37.409574148375|-37.409574148375|-37.409574148375|-37.520082179394|-37.894316910507|-37.894316910507|-37.894316910507|31.881046178598|31.881046178598|31.881046178598|31.881046178598|31.881046178598|31.881046178598|31.881046178598|31.881046178598|31.881046178598|31.881046178598|||||||31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|31.767906381043|30.816444826977|30.816444826977|30.816444826977|30.816444826977|30.816444826977|30.816444826977|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552|28.30161933552
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.915117725821|-22.494019068051|-23.056133416812|-23.446258813717|-23.662510322838|-24.007468356834|-24.007468356834|-24.007468356834|-24.007468356834||-24.068297534238|-24.257552947215|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.011090767191|21.412323858789|21.025915572435|20.739905725354||||20.613093901115|20.613093901115|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.223060990006|19.695623292559|19.496803484618|||19.079227034979|18.961363334052|18.92095843354|18.858213106743|18.858213106743|18.858213106743|18.858213106743|18.858213106743|18.858213106743|18.858213106743|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.551258893207|-21.588066043009|-21.894517728079|-22.033353510156|-22.394837263176|-22.498707854029|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|||||||-22.625753850303|-22.625753850303|-23.476392925406|-25.470992181725|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|22.892533861021|22.892533861021|22.892533861021|22.892533861021|22.579116628027|22.579116628027|22.196797050212|21.897032989364|21.897032989364|21.860490148588|-23.721435573934|-23.721435573934|-23.721435573934|-23.721435573934|-23.721435573934||-23.721435573934|-23.721435573934|-23.721435573934|-23.721435573934|-24.16159484479|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.343619547142|22.343619547142|22.343619547142|22.295689169845|22.29465396347|22.285170951843|22.006260749439|22.006260749439|21.858965122087|21.858965122087|21.721071361814|21.662301936982|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.065323475996|-24.20432430781|-24.20432430781|-24.20432430781|-24.661823788639|-24.661823788639|-24.661823788639|22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|||||||22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|22.178516797955|21.606711252362|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|-24.383562358257|21.990501407321|21.990501407321|21.990501407321|21.990501407321|21.990501407321|21.990501407321|21.990501407321|-24.06964686326|-24.06964686326|-24.06964686326|22.427512992399|22.427512992399|22.427512992399|22.427512992399|22.427512992399|22.427512992399|22.427512992399|22.427512992399|22.352791641572|22.16217112102
07770|102949|/equities/phenix-optical|SHANGHAICOMP||-17.074630006278|-17.074630006278|-17.074630006278|-17.074630006278|-17.199852282281|-17.199852282281|-17.513724970017|-17.901360749309|-18.070400290031|-18.092667796368|-18.256135874698|-18.256135874698|-18.256135874698|-18.256135874698|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512||16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.141858378098|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593||||-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.532759889757|-18.532759889757|-18.532759889757|-19.247511264124|-19.59927396573|-19.59927396573|-19.862731056645|-19.862731056645|-19.862731056645|||-19.862731056645|-19.862731056645|-19.862731056645|-19.862731056645|-19.862731056645|-19.876367336329|17.970506398226|17.970506398226|17.970506398226|17.970506398226|17.621366002856|17.621366002856|17.267627586588|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|||||||-19.665418193899|-19.665418193899|-19.665418193899|-20.828242988677|16.449391902291|16.449391902291|16.449391902291|16.449391902291|15.7315461512|-19.326466612638|-19.326466612638|-19.326466612638|-19.582740205991|-20.357489685734|-21.048874731074|-21.048874731074|-21.726528135946|-22.437809379025|-22.876454149268|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.198553144696|20.198553144696||19.668391293688|-22.359339344917|-22.359339344917|-22.359339344917|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|19.850208220548|18.538008727041|18.400535766988|18.400535766988|18.400535766988|18.400535766988|18.400535766988|18.400535766988|18.400535766988|18.400535766988|18.288623001059|18.288623001059|18.288623001059|18.288623001059|18.288623001059|18.288623001059|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|||||||17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|17.226331958252|-18.529235825549|-18.529235825549|-18.529235825549|-18.529235825549|-18.529235825549|-18.529235825549|-18.529235825549|-18.884150807075|-19.074611363601|-19.090124220529|-19.276249244123|-19.565307154957|-19.565307154957|-19.867006953892|-20.089452620278|-20.1688369865|-20.649263924446|-20.816958500375|-21.054954609859|-21.204431980622|-21.204431980622|-21.204431980622|-21.204431980622|-21.204431980622|-21.204431980622|-21.204431980622|-21.204431980622
07771|101102|/equities/tianan-coal|SHANGHAICOMP||-11.479241084102|-11.566934213642|-11.799927139286|-12.01214133369|-12.095156787359|-12.189063414957|-12.380626052646|-12.385336598185|-12.385336598185|-12.385336598185|-12.385336598185|-12.528706983755|-12.551341220218|-12.572045666728|-12.730606033574|-13.06067371608|-13.272414951867|-13.39514198488|-13.39514198488|-13.684047330154|-13.800706464787|-13.800706464787|-13.800706464787|-13.800706464787||-13.956340664779|-14.01149036504|-14.056655747109|-14.142395238538|-14.375471051012|-14.375471051012|-14.375471051012|-14.375471051012|-14.375471051012|-14.375471051012|-14.375471051012|-14.461189353098|-14.461189353098|-14.461189353098|-14.461189353098|-14.461189353098|-14.461189353098|-14.539654665114|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577||||-14.617635508577|-14.617635508577|-14.732702842684|-14.732702842684|-14.732702842684|-14.906336324448|13.191842708739|13.191842708739|13.191842708739|12.775238631871|12.775238631871|12.457487025423|12.28220755807|12.234675166247|11.845749799011|-13.557741686101|-13.557741686101|||-13.557741686101|-13.557741686101|-13.557741686101|-13.590824017254|-13.624248965281|-13.688076885277|-13.688076885277|-13.688076885277|-13.688076885277|-13.688076885277|-13.70216368786|-13.70216368786|-13.70216368786|-14.169070711307|12.765122864314|12.765122864314|12.765122864314|12.765122864314|12.765122864314|12.765122864314|12.600769346226|12.600769346226|12.539743495505|12.521879658683|12.521879658683|12.521879658683|12.521879658683|12.521879658683|12.521879658683|12.032089005558|11.813987637724|11.415541173314|11.043935035439|||||||10.926039244038|10.568376886957|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-12.197544700362|-12.301161004942|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.048716853335|11.024081265834||11.024081265834|11.024081265834|11.024081265834|11.024081265834|11.024081265834|11.024081265834|10.901519884184|10.901519884184|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.814573538818|10.337991829907|10.337991829907|9.9616577583275|9.8373974117661|9.7515529298147|9.7472807724564|9.7120133426563|9.7120133426563|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|||||||9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.6850293846858|9.3655889003291|8.9867646394851|8.9780415443003|8.9780415443003|8.9780415443003|8.9780415443003|8.7944905920625|8.7605447949966|8.6467168267127|8.0552403590807|7.8269341943141|7.7765934199621|7.7523264057691|7.6698068653273|7.4084041484991|7.4084041484991|7.3633138962176|-8.0229845502215|-8.0229845502215|-8.0229845502215|-8.0229845502215|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.6096881606432|7.5879865463412|7.4594297470689
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||-23.508868081114|-23.508868081114|-23.508868081114|-23.508868081114|-23.508868081114|-23.508868081114|-24.083742626002|-24.597492014358|-25.092769184587|-25.393632295924|-25.527265889608|-25.527265889608|-25.527265889608|-25.527265889608|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048||-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-25.6935851048|-26.18398379734|-26.328314987055|-26.491461876621|-26.630076607056|-26.630076607056|-26.857862905206|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445||||-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.213559030802|-27.351863277438|-27.351863277438|-27.474847462974|-28.161478446838|-28.161478446838|-28.80608857883|-29.752874520233|25.538861658817|25.538861658817|||25.538861658817|25.538861658817|25.538861658817|25.538861658817|25.538861658817|25.538861658817|25.538861658817|24.910755172489|24.910755172489|24.807505518328|24.600376784227|24.600376784227|24.459308292492|24.255422246941|24.255422246941|24.255422246941|24.151024540804|23.92771148448|23.92771148448|23.92771148448|23.92771148448|23.92771148448|23.92771148448|23.659123841974|22.729209845903|22.729209845903|22.729209845903|22.665788696477|22.394764633388|21.916960631709|-25.555915553876|-25.555915553876|-25.555915553876|||||||-25.555915553876|-25.555915553876|-25.555915553876|-25.555915553876|-26.63212808802|-27.00069813413|-27.053552571078|-27.44225887444|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554||-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-26.473314430559|-26.575511487723|-26.575511487723|-26.907234863441|-26.946771155661|-26.946771155661|-27.406412242591|-27.648236087891|-27.728038741726|-27.728038741726|-27.728038741726|-27.728038741726|-27.728038741726|-27.900043012454|-28.178381391977|-28.55709017274|-28.581212027837|26.522520547845|26.522520547845|26.522520547845|26.522520547845|26.522520547845|26.522520547845|26.522520547845|26.522520547845|26.522520547845|26.196364663072|26.196364663072|26.196364663072|26.113228530584|26.113228530584|26.041270726623|26.041270726623|25.930300705634|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|-28.202001844155|25.730264779351|25.730264779351|25.730264779351|25.730264779351|25.730264779351|25.730264779351|25.730264779351|25.308994951438|25.308994951438|25.308994951438|||||||25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.308994951438|25.161946575567|-28.188392131849|-28.188392131849|-28.188392131849|-28.188392131849|-28.188392131849|-28.188392131849|-28.188392131849|-28.188392131849|-28.355518215834|-28.355518215834|-28.355518215834|-28.355518215834|-28.688664599627|-28.688664599627|-28.872959318392|-29.317172215594|-29.317172215594|-29.740748059102|-29.775614428603|-29.775614428603|-30.324572430809|-30.427857993664|-31.988731939066|-32.723120400585|-32.723120400585|-32.723120400585|-32.723120400585|-32.723120400585
07773|100391|/equities/baoshuo|SHANGHAICOMP||-6.3155666041262|-6.3155666041262|-6.3155666041262|-6.3155666041262|-6.3356293227813|-6.4368107348174|-6.443920345677|-6.443920345677|-6.443920345677|-6.443920345677|-6.5321334684039|-6.6012593998009|-6.6336217471289|-6.6545796204857|-6.7795328883388|-6.8650365171673|-6.9139298396908|-6.9152683092999|-6.9152683092999|-6.9152683092999|-6.9152683092999|-6.9152683092999|-6.9547425457557|-6.9882628060073||-6.9882628060073|-7.1091806200578|-7.1645438822496|-7.1645438822496|-7.2283823393438|-7.3430025104943|-7.3430025104943|-7.3588304760357|-7.3588304760357|-7.415922668499|-7.4854696623951|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631||||6.8443809379631|6.8443809379631|6.5276454940432|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3496170814289|-7.3496170814289|-7.4190190959257|-7.467798807917|-7.5575541420093|-7.6506159485833|||-7.820085249595|-7.820085249595|-7.820085249595|-7.820085249595|-7.9200945543494|-7.9934386596908|-8.210487350913|7.3666977738863|7.3666977738863|7.3666977738863|7.2185533152163|7.1522264198683|7.1522264198683|6.9806178383446|6.9806178383446|6.9806178383446|6.9806178383446|6.8414287608287|6.8414287608287|6.8414287608287|6.8414287608287|6.8414287608287|6.8414287608287|6.78244014148|6.78244014148|6.78244014148|6.5966002451499|6.4901111906458|6.3912348289941|6.250260832095|-7.6256785871993|-7.6256785871993|-7.6256785871993|||||||-7.6256785871993|-7.6256785871993|-7.6256785871993|-7.6256785871993|-8.0568652950405|-8.253183453467|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.5346614705143|-8.6085125458039|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7987607029839|-8.8019564712228|-8.983840792729|-9.0864897760567|-9.1044889058388|-9.1044889058388||-9.1044889058388|-9.1044889058388|-9.1044889058388|-9.1044889058388|-9.1716544457847|-9.4162826878687|-9.6030918605748|8.6563061422253|8.6563061422253|8.5429635452982|8.5429635452982|8.5429635452982|8.5429635452982|8.5429635452982|8.5429635452982|8.5429635452982|8.3860707203279|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.3428470359349|8.2896052611086|8.2896052611086|8.2896052611086|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.1887659384387|8.0725178005052|7.7694646254461|7.3487837440176|7.3487837440176|7.3487837440176|7.3487837440176|7.3487837440176|7.3487837440176|7.3487837440176|||||||7.3487837440176|7.3487837440176|7.3487837440176|7.3487837440176|7.3487837440176|7.0839698414966|7.0839698414966|7.0839698414966|6.9430491753768|6.9430491753768|-7.9556685452556|-7.9556685452556|-7.9556685452556|-7.9556685452556|-7.9556685452556|-7.9907426309691|-8.0908253934765|-8.2763651405539|-8.2763651405539|-8.2763651405539|-8.3220726157522|-8.3425590400338|-8.3425590400338|-8.3425590400338|-8.3425590400338|-8.3425590400338|-8.3661766454511|-8.5057518929169|-8.6025019983368|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|7.5539223000404|6.5371360298656
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||-5.2139407041358|-5.2139407041358|4.9063927484701|4.9063927484701|4.9063927484701|4.9063927484701|4.9063927484701|4.8898809566707|4.8782009697193|4.8574454360796|4.7993838051506|4.7393153750839|-4.9800111183731|-4.9800111183731|-4.9800111183731|-4.9800111183731|-4.9800111183731|-4.9800111183731|-4.9800111183731|-4.9977899799974|-5.0764332623649|-5.1010370885187|-5.1244858541812|4.8930701110391||4.8930701110391|4.8930701110391|4.8930701110391|4.8930701110391|4.8930701110391|4.8930701110391|4.8930701110391|4.8930701110391|4.8930701110391|4.8534110490512|4.8512155001317|4.8512155001317|4.8512155001317|4.8230172997221|4.8166859023554|4.7607618827271|4.7502910051796|4.7296188037156|4.7296188037156|4.7234651954703|4.6771837772851|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427||||4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6257995144638|4.5383327498005|-4.8214408362886|-4.8214408362886|-4.8214408362886|4.638795692371|4.638795692371|4.638795692371|4.638795692371|||4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.5608838472617|4.5159821945045|4.4951789217246|4.4951789217246|||||||4.4951789217246|4.4951789217246|4.4951789217246|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.367824256948|4.2898047373597|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|-4.4536581500876|-4.4536581500876|-4.4536581500876||-4.4536581500876|-4.4536581500876|-4.4536581500876|-4.4536581500876|-4.4633995111571|-4.4633995111571|-4.4633995111571|-4.4909995723418|-4.4955551280635|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5198283509784|-4.5703646691169|-4.5922285287749|-4.5922285287749|-4.5922285287749|-4.5991425745103|-4.6423808725248|-4.6837565006558|-4.7097609913575|-4.7097609913575|-4.7196171921777|-4.7196171921777|-4.7196171921777|-4.744574617709|-4.7691420178862|-4.7691420178862|-4.7691420178862|-4.7868243170283|-4.8368855494724|-4.8368855494724|-4.8368855494724|-4.8693173481873|-4.8844788833818|-4.8844788833818|-4.8844788833818|-4.8844788833818|-4.8844788833818|-4.9899765699396|-5.0595559453127|-5.0595559453127|-5.0595559453127|-5.1028399307592|-5.1659331938805|4.8739258641811|4.8739258641811|4.8739258641811|4.8471397685577|4.8161634813821|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|||||||-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.1823128202278|-5.1823128202278|-5.1823128202278|-5.1823128202278|-5.1823128202278|-5.1823128202278|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.7269827726528
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.5510166406969|-0.558971168676|-0.558971168676|-0.6033012939592|-0.63533477960911|-0.64053674004067|-0.64053674004067|-0.65726304177431|-0.67084782624673|||-0.68816425131903|-0.72740471944926|-0.76495847331804|-0.76495847331804|-0.76495847331804|-0.82217605662922||||||||||||||||||||||||||||||||||||||-1.1329334019214|-1.1329334019214|-1.1865926780734|-1.2406584994035|1.0519496872264|1.0519496872264|1.0519496872264|1.0519496872264|1.0519496872264|-1.1860382901598|-1.1860382901598|-1.1860382901598|-1.1860382901598|-1.1860382901598|-1.244486999398|-1.2476383026803|-1.2476383026803|-1.3073758611374|-1.3748621156142|-1.4431800897834|-1.5124223691355|-1.5826914820551|-1.6607683536608|-1.7397426496169||-1.8263806645761|-1.9137563247029|-2.0019514183804|-2.0977238262808|-2.1941376091282|-2.2979306911142|-2.4021451445323|-2.5134947004033|-2.624994033146|-2.7433267893262|-2.868140783781|-2.9923787281184|-3.1226429326963|-3.2584922163168|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0834811392372|3.0099768877698|3.0099768877698|2.884974241331|2.7521936629379|2.6624374626041|2.6609103736025|2.6609103736025|2.6126780837489|-2.9071332205902|-2.9071332205902|-2.9071332205902|-2.9071332205902|-2.9071332205902|-2.9071332205902|-2.9918146254366|-3.0442385675449|-3.1108205055682|-3.1525783644217|-3.1611981906381|-3.1707757753229|-3.1961122110351|-3.1961122110351|||||||-3.1961122110351|-3.2013114105606|-3.2013114105606|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9956987107213|2.9841096626846|2.9645662823351|2.9634241555006
07776|101104|/equities/cn-power-const|SHANGHAICOMP||5.2990313662087|5.2990313662087|5.2990313662087|5.2990313662087|5.2990313662087|5.2990313662087|5.2990313662087|5.2990313662087|5.2322570099869|5.216396783727|5.1332185256676|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242||5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.1179706411242|5.0849910255584|5.0849910255584|5.0849910255584|5.0849910255584|5.0849910255584|5.0849910255584|5.0849910255584|5.0505455066002|5.0028283915295|4.979352850288|4.979352850288|4.979352850288|4.9315031839409|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424||||4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8849465296704|4.7972181753414|-5.1978356627022|-5.1978356627022|-5.1978356627022|4.901366087843|4.901366087843|4.901366087843|4.901366087843|||4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.802073766842|4.7856464823265|4.7856464823265|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|||||||4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.6331307068872|4.449589903201|-4.8163089518619|-4.8163089518619|-4.837652690463|-4.837652690463|-4.837652690463|-4.9640585396607|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|-4.9078077026535||-4.9078077026535|-4.9078077026535|-4.9078077026535|-4.9414531332838|-4.9541333914604|-4.9541333914604|-4.9541333914604|-4.974423829519|-4.974423829519|-5.0365819045827|-5.041523460161|-5.041523460161|-5.041523460161|-5.041523460161|-5.041523460161|-5.041523460161|-5.041523460161|-5.0522481640305|-5.1108313357527|-5.1535477500469|-5.1535477500469|-5.1535477500469|-5.182831033657|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.027741305726|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|5.0032970132329|||||||-5.3520551398978|-5.3520551398978|-5.3520551398978|-5.3757686426918|-5.3757686426918|-5.3757686426918|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4154373512863|-5.4849303415747|-5.5354778955746|-5.5791739502791|-5.5791739502791|-5.5791739502791|-5.6074156539577|-5.62509982709|-5.62509982709|-5.62509982709|-5.62509982709|-5.7562221169903|-5.8824688196662|-5.9305208259691|-5.9422455158354|-5.9982659186995|-5.9982659186995|-6.0430733987663|5.7126425864902|5.7126425864902|5.7126425864902|5.7126425864902|5.7126425864902|5.7126425864902|5.7126425864902|5.7126425864902|5.7094548406216|5.7094548406216|5.7094548406216|5.6993942461645|-5.9611532020659
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||-110.3285211577|-110.3285211577|-110.3285211577|-110.3285211577|-110.3285211577|-110.3285211577|-112.48502625514|-114.11002740914|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415||105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|105.3174396415|104.94937556534|104.71280739962|104.71280739962|101.37256445552||||100.50441524741|100.50441524741|100.50441524741|100.50441524741|99.272125797767|96.261380038006|96.261380038006|96.261380038006|93.086336108729|93.086336108729|93.086336108729|93.086336108729|92.445929179241|91.88264244781|91.88264244781|91.88264244781|91.88264244781|||91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.23960461866|90.071782909622|89.075311699168|87.650347434432|82.860944865976|81.436049698497|79.124495239948|75.850551945075|||||||-89.184278155355|-89.184278155355|-89.184278155355|-89.184278155355|-89.203645124467|-90.794433821419|-90.794433821419|-90.794433821419|-94.591597068287|-95.299829728502|-95.299829728502|-95.299829728502|-95.299829728502|-98.684812606593|-99.126684193283|-99.126684193283|-101.42742623717|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.64031643873|-103.38702525039|-103.98656297037|-103.98656297037|-103.98656297037||-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-104.16408874749|-104.16408874749|-105.63842977152|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.47357687808|-107.93064429867|-108.94578778329|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.12873698035|97.784709620909|96.646346701997|95.673322653351|95.673322653351|95.065913279385|91.812123492394|-101.81458813082|-101.81458813082|-101.81458813082|-101.81458813082|-101.81458813082|-101.81458813082|-104.04120928856|-105.24300752317|-105.47603109098|-105.47603109098|-105.47603109098|-106.20892501116|-108.16818657563|-108.16818657563|-108.16818657563|-108.53020689935|||||||101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|99.102370070645|98.947076160851|95.34342419565|-109.42503941581|-109.42503941581|-109.42503941581|-109.42503941581|-109.42503941581|-109.42503941581|-111.55004260854|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.4901777381
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||-13.870401500373|-13.971236021319|-13.971236021319|-14.050817576823|-14.392019315756|-14.476688433793|-14.600209502277|-14.943565717336|-15.14340677857|-15.174341049455|-15.299822849987|-15.442025973795|-15.600028861892|-15.615032104796|-15.890035633849|-16.220039319779|-16.345599492154|-16.655110659159|-16.792296673973|-16.792296673973|-17.090329781859|-17.634811233247|-17.639087581297|-17.639087581297||-17.981764104256|-18.337515648084|-18.962795266263|-19.303661250132|-19.949067909473|-20.264518877923|-21.056688464416|-22.094653302577|-23.321281625327|-25.275868735376|21.351956512897|21.351956512897|21.351956512897|21.351956512897|21.01995187597|19.792168467095|18.680743262559|18.619158582985|18.562953981094|17.899949851227|17.27216648017|16.880184850811|16.677085447505|16.677085447505|16.677085447505||||16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|||16.677085447505|16.500649717334|16.032944867879|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.605984363807|15.389427248916|14.996307539274|14.996307539274|14.996307539274|14.996307539274|14.729785785995|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.055009715413|13.588344274467|13.329827028851|13.222882804693|13.222882804693|13.222882804693|||||||12.935425450869|-16.193908659917|-16.193908659917|-16.193908659917|-16.999898610625|-17.234887425671|-17.605986401516|-18.194984856665|-18.796093666355|-18.804620485465|-18.804620485465|-18.804620485465|-18.841801145518|-19.532557146245|-20.242284713513|-20.374206051039|-20.891340238968|-21.191489942779|-21.528877425978|-21.743367025378|-21.743367025378|-21.766520523498|-22.283910247429|-22.936011390271|20.576331626038|20.576331626038|20.576331626038|20.576331626038||20.563146496989|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.250924472179|19.935929944944|19.935929944944|19.935929944944|19.935929944944|19.935929944944|19.935929944944|19.935929944944|19.935929944944|19.935929944944|19.882700472884|19.627999656524|19.39499999983|19.284444829963|18.967716134414|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.878672764513|-20.948052597896|-20.948052597896|-21.023391618614|-21.104880216259|-21.403199701992|-21.764667013715|-21.990185502978|-22.413538778062|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|||||||-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.54007439679|-22.699527158407|-22.9822524279|-23.208520667745|-23.208520667745|-23.225023023501|-23.272807488489|-23.272807488489|-24.049786127991|-24.219968390163|-24.219968390163|-24.219968390163|-24.437287051586|-24.437287051586|-24.437287051586|-24.437287051586|-24.437287051586|-24.437287051586|-24.437287051586
07779|100500|/equities/qian-water|SHANGHAICOMP||-12.890431363851|-12.890431363851|-12.890431363851|-12.890431363851|-13.270162226572|-13.270162226572|-13.592402804576|12.048938347364|12.048938347364|12.048938347364|12.048938347364|12.048938347364|12.048938347364|12.048938347364|11.963265023258|-13.544223697737|-13.544223697737|-13.544223697737|-13.544223697737|-13.544223697737|-13.544223697737|-13.544223697737|-13.591360047741|-13.699288795704||-13.754924318813|-13.754924318813|-13.974360277943|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.85775251318|12.613614081553|12.604182494962|12.604182494962|12.604182494962|12.604182494962|12.604182494962|12.381360799474|12.381360799474|12.381360799474|12.379290561326|12.328454460856||||12.328454460856|12.328454460856|12.328454460856|12.328454460856|12.328454460856|12.328454460856|12.328454460856|11.849949693412|11.831334996709|11.831334996709|11.831334996709|11.831334996709|11.831334996709|11.693359669356|11.693359669356|11.693359669356|11.633177501524|||11.555752999876|11.489169870586|11.319633840158|11.213282131647|11.213282131647|11.213282131647|11.213282131647|11.213282131647|11.213282131647|11.213282131647|11.035313579213|10.971459358679|10.936066382181|10.8044644612|10.8044644612|10.605516303239|10.526684510109|10.48298267457|10.349238520457|10.349238520457|10.300417836303|10.300417836303|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|-11.478269271629|||||||-11.478269271629|-11.478269271629|-11.478269271629|-11.549187744742|-12.121875009145|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.668258648228|-12.927973064757|-12.927973064757|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305||-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.579554888877|-13.696727219857|-13.704159783387|-13.704159783387|-13.704159783387|-13.704159783387|-13.704159783387|-13.789156758114|-13.789156758114|-13.789156758114|-13.92507514655|-13.92507514655|-13.92507514655|-13.92507514655|-13.92507514655|-13.92507514655|-14.059528188567|-14.144476339398|-14.158862243293|-14.174953849961|-14.174953849961|-14.36050458291|-14.461671303144|-14.495530146618|-14.495530146618|-14.495530146618|-14.670033581013|-14.850592912297|-15.020658984296|13.55865038031|13.55865038031|13.55865038031|13.281833204888|-13.263476990301|-13.263476990301|-13.340712092343|-13.340712092343|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.464145181632|||||||-13.464145181632|-13.464145181632|-13.464145181632|-13.529685388936|-13.529685388936|-13.559650406719|-13.699056344431|-13.728958018524|-13.728958018524|-13.773842528907|-13.991491586464|-14.062768175091|-14.094282358622|-14.094282358622|-14.2042028305|-14.267447934886|-14.459941795954|-14.687157767227|-14.730175169762|-14.840194340609|-14.849517851696|-14.849517851696|-14.849517851696|-14.849517851696|-14.849517851696|-14.849517851696|-15.040330764209|-15.040330764209|-15.040330764209|-15.040330764209|-15.040330764209|-15.175923105252|-15.348248106652|-15.600275470607|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||-13.893905819475|-13.893905819475|-13.893905819475|-13.893905819475|-14.009339797297|-14.139266265541|-14.316963210271|-14.519403420738|-14.624892882563|-14.658077121342|-14.658077121342|-14.913933043733|-14.913933043733|-14.913933043733|-14.949925958067|-15.0838068977|-15.308118556936|-15.645131348459|-15.712811350902|-15.712811350902|-15.712811350902|-15.712811350902|-15.829458484041|-15.829458484041||-16.194398254143|-16.246041598268|-16.246041598268|-16.246041598268|-16.246041598268|-16.464490217575|-16.54721127021|-16.78745725936|-17.014952058994|-17.093280389798|-17.311423066471|-17.650014549107|-17.650014549107|-17.650014549107|-17.650014549107|-17.650014549107|-17.650014549107|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847||||-17.655802484847|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|||15.751168537689|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.406561409052|15.220624114205|14.80181966143|14.80181966143|14.78646654903|14.719406390842|14.411562628941|14.060809117716|14.060809117716|14.060809117716|14.060809117716|14.060809117716|14.060809117716|14.00035546139|14.00035546139|14.00035546139|13.803173307082|13.704080903421|13.640645384667|13.469605896074|13.417512494795|-15.373995813987|-15.373995813987|||||||-15.373995813987|-15.373995813987|-15.373995813987|-15.373995813987|-15.49801923569|-15.49801923569|-15.660021642137|-15.662673381875|-15.662673381875|-15.662673381875|-15.662673381875|-15.662673381875|-15.662673381875|-16.02408096957|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.205020270594|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235||-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.505327801223|-16.570919571447|-16.733244483259|-16.981382070412|-17.16486950542|-17.261028385313|-17.261028385313|-17.261028385313|-17.523862014769|-17.523862014769|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|16.476486586988|15.669429354601|15.180476670721|-16.815025777098|-16.815025777098|-16.815025777098|-16.815025777098|-17.011139731138|-17.242932907441|-17.555481133305|-17.649978091808|-17.823865177998|-17.926841765031|-17.926841765031|-17.926841765031|-17.926841765031|-17.926841765031|||||||-17.926841765031|-17.926841765031|-17.926841765031|-18.044003275423|-18.044003275423|-18.137780908511|-18.389201221384|-18.401890288368|-18.514879132393|-18.584912219022|-18.584912219022|-18.599124842126|-18.599124842126|-18.599124842126|-18.599124842126|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-18.962774658104|-19.144749005525|-19.318928572511|-19.318928572511|-19.318928572511|-19.318928572511|-19.387142442967|-19.400713681409|-19.917459222154|-20.040510412142|-20.197233778553|-20.32090546947|-20.32090546947|-20.879918959969|-20.879918959969|-20.879918959969|-20.890571484137|-20.890571484137|-20.890571484137
07781|1043307|/equities/qibu|SHANGHAICOMP||-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633|-1.9413952919633||-1.9413952919633|-1.9515503018863|-1.9799386321477|-1.9799386321477|-2.0754873883914|1.7847455954764|1.7847455954764|1.7847455954764|1.7847455954764|1.7847455954764|1.7847455954764|1.7847455954764|1.7847455954764|1.7847455954764|1.7402728438613|1.6641921401286|1.6485467884567|1.6050519450534|1.5444375106029|1.5444375106029|1.5444375106029|1.5444375106029|1.4854860712348|1.4733862038908|1.4733862038908||||1.4733862038908|1.4733862038908|1.4733862038908|1.4726512958007|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.6300052500101|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|||1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4139264241006|1.4093365881214|1.4093365881214|1.4093365881214|1.359818396013|1.3503314006979|1.3503314006979|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.2851026031423|-1.5422246722902|-1.5422246722902|-1.5422246722902|-1.5422246722902|||||||-1.5422246722902|-1.6269162659872|-1.6787958879193|-1.7692176124476|-1.8719084484735|-1.8798983211162|-1.9654425840513|-2.0238251466372|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1733393796503|-2.1837104568017|-2.2052337802265|-2.2830375076239|-2.3215278535351|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.098502522256|2.0638917083497||-2.286253574939|-2.286253574939|-2.286253574939|-2.286253574939|-2.286253574939|-2.3019483392453|-2.3135161056735|-2.3135161056735|-2.3135161056735|-2.3177956093922|-2.4192173072116|2.2008979522364|2.2008979522364|2.2008979522364|2.2008979522364|2.2008979522364|2.2008979522364|2.2008979522364|2.2008979522364|2.1304422973678|2.1211209859825|2.1211209859825|2.1211209859825|2.1211209859825|2.1211209859825|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.2989241993871|-2.3604713321225|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4001907743246|-2.4019022224899|-2.4019022224899|-2.4576690990126|-2.5001878692481|-2.5213198610779|-2.6064666188024|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|||||||2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|2.3915271388611|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.5987904010405|-2.6019892756796|-2.623737912187|2.3888555843862|2.3888555843862|2.3888555843862|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3844662782176|2.3710736429938|-2.5736261508503|-2.5736261508503|-2.5736261508503|-2.5736261508503
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||-12.22273347569|-12.22273347569|-12.22273347569|-12.22273347569|-12.263653941612|-12.263653941612|-12.263653941612|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.433717389416|-12.458019092692|-12.655020796605|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866||-12.817431923248|-12.9143694733|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.072731214437|11.072731214437|11.042965703028|11.042965703028|11.042965703028|11.042965703028||||11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|||11.042965703028|11.042965703028|11.022739892555|10.804566918003|10.804566918003|10.804566918003|10.804566918003|10.804566918003|10.711740505019|10.674494692474|10.674494692474|10.664438667992|10.402153588114|10.242948903836|9.9860543036871|9.9428383801174|9.7153755794843|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.2045393457285|-11.070617140689|-11.070617140689|-11.070617140689|-11.070617140689|-11.070617140689|||||||-11.070617140689|-11.070617140689|-11.251240877486|-12.253045510557|-12.880050658415|-12.994500689186|-13.686667924101|-14.190742445185|-14.261625305183|-14.261625305183|-14.261625305183|-14.261625305183|-14.614582979423|-15.472870468808|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.714029206847|13.548365899827||-14.844057696343|-14.844057696343|-14.844057696343|-14.844057696343|-15.079508562089|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.551287021221|13.551287021221|13.551287021221|13.551287021221|13.551287021221|13.537329461326|13.537329461326|13.499723413758|13.499723413758|13.499723413758|13.499723413758|13.499723413758|13.291121965318|13.291121965318|13.291121965318|13.159580183989|13.11806194989|13.11806194989|13.051735641869|12.928737866159|12.928737866159|12.928737866159|12.928737866159|12.928737866159|12.928737866159|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|||||||-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.856630220709|-13.895165528823|-13.895165528823|-13.895165528823|-13.895165528823|-13.895165528823|-13.895165528823|-13.895165528823|-14.073846598674|-14.073846598674|-14.344273801433|-14.445304071227|-14.645893480291|-14.93035405227|-14.93035405227|-14.93035405227|-14.975252111121|-14.975252111121|-14.99916882798|-15.193294487432|-15.193294487432
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.2930700630388|-7.3706332677428|-7.5312591916791|-7.6425102161556|-7.7122966307886|-7.7122966307886|-7.7122966307886|-7.7122966307886|-7.7122966307886|-7.7122966307886|-7.7122966307886||-7.7122966307886|-7.7197740628198|-7.8814156931721|-7.9158733719005|-7.9158733719005|-7.9158733719005|-7.9158733719005|-7.9854148619058|-8.0810164602468|-8.1383517221024|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962||||-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1833697500484|-8.1833697500484|-8.1833697500484|-8.3565220504621|-8.574159026094|-8.574159026094|-8.574159026094|-8.7729543844282|-8.9037551347974|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|||7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.4515857136051|6.7139843741832|6.5888716953527|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4267280414089|5.7819200968725|5.6094648808585|5.6094648808585|5.6094648808585|5.5471832984406|5.4702037698381|5.1414867175614|-6.5995037865036|-6.5995037865036|-6.5995037865036|||||||-6.5995037865036|-6.5995037865036|-6.6377818398335|-7.0519796800457|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.7260059898549|-7.9138345769224|-7.9138345769224|-8.1192605022123|-8.2308451603442|-8.3314945378336|-8.3786971204115|-8.3786971204115|-8.4207744192893|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167||-8.5261947390167|-8.5261947390167|-8.7185495690867|-8.9067220242338|-9.1535798478476|-9.6678666459577|8.1273854537203|8.1273854537203|8.1273854537203|8.1273854537203|8.1097128349014|8.1097128349014|8.1097128349014|8.0832254746161|8.0832254746161|8.0258059345575|7.7792293057278|7.4842580348968|7.4842580348968|7.4842580348968|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.3841897640843|7.276877314318|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.1539290176749|7.0032544386519|6.8397271116721|6.6885274169277|6.6885274169277|6.6885274169277|6.6885274169277|6.6885274169277|6.5216971765437|-7.3481316915807|-7.3481316915807|-7.3481316915807|-7.3481316915807|-7.4840350539217|-7.5822611816205|-7.6586236432169|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|||||||-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8998945390052|-7.8998945390052|-7.8998945390052|-7.8998945390052|-7.8998945390052|-7.9648827617772|-8.031684546887|-8.031684546887|-8.031684546887|-8.2041785545545|-8.2041785545545|-8.3807539749363|-8.5097266356392|-8.6435852227656|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.7201160359318|-8.7201160359318|-8.795684038261|-8.8278818114052|-8.8278818114052|-8.8370909407679|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||-8.6948056527117|-8.6948056527117|-8.6948056527117|-8.6948056527117|-8.8470056662007|-8.8527843299888|-9.0192044910879|-9.0266577221456|-9.0266577221456|-9.0266577221456|-9.0266577221456|-9.0266577221456|-9.0266577221456|-9.0266577221456|-9.0512862710492|-9.1986514228733|-9.2441516101189|-9.2441516101189|-9.2441516101189|-9.2441516101189|-9.2441516101189|-9.2441516101189|-9.2441516101189|-9.2441516101189||-9.2441516101189|-9.2441516101189|-9.5257241129684|-9.6530269913991|-9.903362995289|-10.032625204879|-10.120895699903|-10.120895699903|-10.23629046007|-10.23629046007|-10.312544669531|-10.505604838687|-10.762894364814|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731||||-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.861088703606|-11.155654481752|-11.46906047806|-11.531178272928|-11.700198320509|-11.777442936501|9.3919396655213|9.3919396655213|9.3919396655213|9.3919396655213|9.3919396655213|9.3919396655213|||9.3919396655213|9.2621550843065|9.0296167582213|8.7817212139055|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.753426341947|-10.863527611853|-10.863527611853|-10.863527611853|-11.134475050107|-11.385527303633|-11.433919618325|9.366338032977|9.366338032977|9.366338032977|7.9381530753951|6.7773922805632|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|||||||-8.8937218552208|-9.0124686432521|-9.5532984946216|-10.493109620726|-11.105677248279|-11.272418844744|-11.792688012172|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|10.215090414316|10.215090414316|10.215090414316|10.215090414316|10.215090414316|10.05009984576|9.3581148212384|9.3581148212384|9.3581148212384|9.3581148212384|9.2806829948371|9.0813143009549||-9.8881006660277|-9.8881006660277|-9.8881006660277|-9.9356674554408|-10.02907492082|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3480187555832|9.3480187555832|9.3480187555832|9.3480187555832|9.3480187555832|9.3480187555832|9.3480187555832|9.3480187555832|9.3480187555832|9.2416877372047|9.1789407621877|9.1789407621877|9.1789407621877|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.7846744135406|-9.9035274270935|-9.9906377293015|-9.9906377293015|-9.9906377293015|||||||-9.9906377293015|-9.9906377293015|-10.002930479728|-10.078108087928|-10.078108087928|-10.078108087928|-10.26123143981|-10.329912850534|-10.329912850534|-10.329912850534|-10.353236089454|-10.446260293923|-10.446260293923|-10.446260293923|-10.446260293923|-10.446260293923|-10.446260293923|-10.446260293923|-10.446260293923|-10.446260293923|-10.481873485399|-10.481873485399|-10.481873485399|-10.556699099136|-10.556699099136|-10.556699099136|-10.660776524624|-10.703641261084|-10.802155091089|-10.802155091089|-10.802155091089|-10.881838879897|-11.037598912267|-11.073998628224|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795|10.023613942795
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||-28.587837514266|-28.587837514266|-28.587837514266|-28.587837514266|-28.940930482397|-28.963256646803|-29.125286104073|-29.528095353301|-30.281216317477|-30.763573732709|-30.80563809114|-31.203486195728|-31.678303213272|-31.678303213272|-31.678303213272|-31.678303213272|-32.103115262095|-32.28568330242|-32.455153346732|-32.455153346732|-32.455153346732|-32.455153346732|-32.455153346732|-32.455153346732||-32.455153346732|-32.455153346732|-32.455153346732|-32.455153346732|-32.455153346732|-32.455153346732|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.603832004632|29.414258054192|29.260289778637|29.051899539011|29.051899539011|28.922962790381|28.922962790381|28.395514309021||||27.665572497151|26.784900319234|26.784900319234|26.784900319234|26.784900319234|26.784900319234|26.784900319234|26.468222657459|26.206914203716|25.608238504278|25.597486175815|25.129430627071|24.94047678758|24.653235884362|24.653235884362|24.653235884362|24.653235884362|||24.28970715277|23.973006743773|23.567785495502|23.21309549939|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.179392256078|23.179392256078|23.179392256078|23.179392256078|22.540991586377|22.376397759465|22.376397759465|22.376397759465|22.376397759465|22.256725131175|22.256725131175|22.238582093077|21.943357793871|21.943357793871|||||||21.943357793871|21.943357793871|21.715952176059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|20.74707905783|20.648976718206|20.427196408664|20.367384629355|20.367384629355|20.367384629355|20.367384629355|20.367384629355|20.366537947243|20.238930484526|20.181034588011|20.172260839841|20.051400907726|20.017480104293|20.017480104293|20.017480104293|-21.396092711482|-21.396092711482|-21.396092711482||-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.522830893711|-21.522830893711|-21.770923855256|-21.801263635481|-21.801263635481|-22.025942352481|-22.025942352481|-22.105491879988|-22.357768539376|-22.572520048295|-23.097800235919|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.211254887406|-23.381393543685|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.5573621948|-23.568735780477|-23.66637250026|-23.778747146217|-24.154719742236|-24.256937825751|-24.256937825751|-24.309931053134|-24.398812891612|-24.557669635625|-24.557669635625|23.145013400963|23.145013400963|||||||23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.015571034673|22.426190814181|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.271806773468|-24.610896915114|-24.767107374046|-24.819886786911|-24.819886786911|-24.819886786911|23.389963839886|23.389963839886|23.389963839886|23.389963839886|23.389963839886|23.389963839886|23.310587620735|23.310587620735|23.310587620735|23.310587620735|22.573987457487
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||-11.898711729013|-11.898711729013|-11.898711729013|-11.898711729013|-11.982456948981|-12.052174597565|-12.126305135956|-12.348117122905|-12.506796317913|-12.523551711971|-12.523551711971|-12.523551711971|-12.523551711971|-12.523551711971|-12.618946615782|-12.814384742939|-13.083205642925|-13.394673178181|-13.46852617527|-13.486139777247|-13.487933215106|-13.494370364044|-13.569300703311|-13.622000804769||-13.660000605966|-13.71222288916|-14.01292944334|-14.01292944334|-14.089921266746|-14.287690461688|-14.333544586558|-14.447271822182|-14.649746204182|-14.786940390053|-14.966600424915|-15.185111424293|-15.33956802881|-15.505075439217|-15.774528380238|-15.844475927179|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255||||-15.90287430255|-16.142638338587|-16.17791454913|-16.17791454913|-16.17791454913|-16.17791454913|-16.17791454913|-16.204904902001|-16.234512173124|-16.234512173124|-16.251680094873|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|||14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.546637015778|14.38459688341|14.363515178797|14.363515178797|14.347709714136|14.347709714136|14.347709714136|13.854677159214|13.787070317798|13.787070317798|13.490078391557|13.09286513806|12.916516521248|12.716739762316|12.716739762316|12.716739762316|12.716739762316|12.716739762316|12.716739762316|12.442025070438|12.442025070438|12.366139020136|12.22005339961|12.22005339961|||||||12.22005339961|-14.153198399106|-14.153198399106|-14.153198399106|-14.528553607242|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-15.093348700827|-15.093348700827|-15.093348700827|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217||-15.27343836217|-15.27343836217|-15.27343836217|-15.325487564988|-15.473874673785|-15.603193929396|-15.697993784703|-15.84499243841|-15.84499243841|-15.978880184065|-16.279867297158|-16.459852251461|-16.62928086856|-16.86787716669|-16.86787716669|-16.955419135559|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.646327049352|15.42997079084|15.42997079084|15.409967053706|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.102687253175|-16.108221191195|-16.108221191195|-16.108221191195|-16.238023751343|-16.4966924912|-16.577991989616|-16.751101682984|-16.980668013188|-17.274632287128|-17.491812520671|-17.612053477529|-17.612053477529|-17.760058389508|-17.780621195726|||||||-17.792374432894|-17.792374432894|-17.792374432894|-17.842447608386|-17.842447608386|-17.842447608386|-18.033274696574|-18.125305332856|-18.132105656265|-18.132105656265|-18.288450580834|-18.387340746896|-18.387340746896|-18.387340746896|-18.387340746896|-18.700379277353|-18.895977021461|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-19.155470469271|-19.155470469271|-19.155470469271|-19.155470469271|-19.155470469271|-19.155470469271|-19.403856280419|-19.593173454175|-19.685461030048|-19.685461030048|-19.921067857788|-20.010076152005|-20.18452836266|-20.548364122608|18.839066692849|18.839066692849|18.839066692849
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||-7.1651381760171|-7.1651381760171|-7.1651381760171|-7.1651381760171|-7.2151535119537|-7.3301703230014|-7.4728466911589|-7.4728466911589|-7.4728466911589|-7.4728466911589|-7.4728466911589|-7.4728466911589|-7.4728466911589|-7.4728466911589|-7.5364963923864|-7.6761070528486|-7.8034524960494|-7.9058226497283|-7.9058226497283|-7.9058226497283|-7.9058226497283|-7.9058226497283|-7.9058226497283|-7.9058226497283||-7.9109139609459|-7.9465712362001|-8.1684124528777|7.2977091262545|7.2977091262545|7.2977091262545|7.2977091262545|7.2977091262545|7.2977091262545|7.2977091262545|7.2977091262545|7.2240517071066|7.2240517071066|7.2240517071066|7.2240517071066|7.1549101410849|7.1549101410849|7.1549101410849|7.1549101410849|7.0000127346112|7.0000127346112|6.9855698513537|6.9535428711844|6.9535428711844|-7.9166460760049||||-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9368676971295|-7.9368676971295|-7.9368676971295|-7.9368676971295|-7.9887418030476|-8.5041575165563|-8.7451751201211|-8.8479725750352|-8.8977469771069|-9.0202746489491|-9.135380842483|||-9.135380842483|-9.135380842483|-9.135380842483|-9.135380842483|-9.135380842483|-9.2854233607053|7.8768233477335|7.8768233477335|7.6425819065019|7.369534985428|7.2317057629481|7.1474506082419|7.0166119670739|6.8287064544936|6.8287064544936|6.8287064544936|6.7313405664519|6.6398227382319|6.5855218423023|6.5855218423023|6.4061355339834|6.2129282142662|6.0460314646852|6.014352999835|6.014352999835|6.014352999835|6.014352999835|5.8853924392647|-7.1558895706166|-7.1558895706166|-7.1558895706166|-7.1558895706166|-7.1558895706166|||||||-7.1558895706166|-7.1558895706166|-7.4326551356834|-8.1057279285371|-8.5913643766972|-8.7181825560036|-9.094647637308|-9.3251636197173|-9.7451814203355|-9.8313189279031|-9.8313189279031|-9.8313189279031|-9.8659103988488|-10.279344995693|-10.654931784505|-10.654931784505|-10.977701876819|-11.149669247932|-11.4212990139|-11.62141786952|-11.62141786952|-11.688479122056|-11.688479122056|-12.342755194652|-13.440575908388|11.629423786436|11.629423786436|10.103804351262||9.455337737856|8.1281532963754|-9.1637185722986|-9.211354325259|-9.3787264537417|-9.4222554924561|-9.4222554924561|-9.5963949894986|-9.6143277194855|-9.6408833480002|-9.6408833480002|-9.6408833480002|-9.6408833480002|-9.6408833480002|8.9937065234956|8.9937065234956|8.9937065234956|8.9937065234956|8.9937065234956|8.9937065234956|8.9937065234956|8.9937065234956|8.9937065234956|8.9843552463831|8.9843552463831|8.9843552463831|8.9843552463831|8.9843552463831|8.9843552463831|8.9515061768759|8.8850569553974|8.8850569553974|8.8850569553974|8.8428406525324|8.7726012124695|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.3622766685611|-9.4397521760868|-9.4795646259224|-9.4795646259224|-9.4795646259224|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|||||||8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.8279633208816|8.7560708969505|8.7557657581386|8.7557657581386|8.7219619598451|8.6799582205948|-9.2751609173912|-9.2751609173912|-9.2751609173912|-9.2751609173912|-9.2751609173912|-9.2751609173912|-9.2751609173912|-9.2829565303743|-9.3243961088326|-9.3898846035165|-9.5174141597577|-9.5174141597577|-9.5174141597577|-9.5537915451957|-9.5537915451957|-9.5537915451957|-9.6819912839414|-9.7283230278758|-9.7775817418394|-9.8834241787921|-9.9649153727437|-10.027560390277|-10.027560390277|-10.027560390277|-10.027560390277|-10.027560390277|-10.027560390277
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||4.895817818765|4.8586866751028|4.8352073977074|4.8141191877348|4.7934657906408|4.7282950982909|4.6319947359143|4.4716607594025|4.3501785357276|-4.747023944559|-4.7944708185089|-4.8154333059533|-4.8154333059533|-4.8154333059533|-4.8415925706474|-4.8834361461631|-4.9154845241961|-4.9599828724792|-5.0113642041508|-5.0113642041508|-5.0113642041508|-5.0113642041508|-5.0113642041508|-5.0398495003718||-5.0514991333239|-5.0577767745381|-5.1797521793981|-5.2091689600039|4.9052212135641|4.9052212135641|4.9052212135641|4.9052212135641|4.9052212135641|4.9052212135641|4.9052212135641|4.9052212135641|4.9052212135641|4.8952456996008|4.8758285095476|4.8559206912013|4.8429884112288|4.8429884112288|4.8183203181083|4.8120804313176|4.8120804313176|4.8120804313176|4.8120804313176|4.8120804313176|4.6867336734487||||4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|||4.6867336734487|4.6867336734487|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6014028046941|4.6014028046941|4.5310032604376|4.4993082628657|4.4993082628657|4.4993082628657|4.4993082628657|4.4993082628657|4.3208980147496|4.2509976034314|4.2211084238854|4.10067596614|3.9818620436681|3.8717380270563|3.8717380270563|3.8717380270563|3.8597090757779|-4.5088885065078|-4.5088885065078|-4.5088885065078|-4.5088885065078|-4.5088885065078|-4.5088885065078|||||||-4.5088885065078|-4.5682095284991|-4.676343983603|-5.0070487064261|-5.2428320295434|-5.3309244984632|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3829726755185|-5.6433030565097|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088||-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.75419670008|-5.8215032300853|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4396894649308|5.404682402609|5.404682402609|5.404682402609|5.404682402609|5.3649967024168|5.3649967024168|5.3649967024168|5.3022183388958|5.2935760783365|5.2484178860111|5.2015752084965|5.1600837186436|5.1538686579957|5.1538686579957|5.145965239129|5.1198097566534|5.1198097566534|5.1198097566534|5.1198097566534|5.1198097566534|5.1198097566534|5.1143331679505|5.1143331679505|5.0637035273624|5.0352261224403|5.0202509737693|-5.3379829220553|-5.3379829220553|-5.3379829220553|-5.3379829220553|-5.3379829220553|-5.3777585352549|-5.3997319633308|-5.4302576045795|-5.4558884488925|-5.4558884488925|-5.4558884488925|-5.4782094809065|-5.4885661969195|-5.5311849790161|-5.5840943077477|||||||-5.6135115097668|-5.6135115097668|-5.6200127282304|-5.6229594776295|-5.6229594776295|-5.6229594776295|-5.6229594776295|-5.6229594776295|-5.6229594776295|-5.6229594776295|-5.6229594776295|-5.6301310672025|-5.6301310672025|-5.6301310672025|-5.6301310672025|-5.6794829767992|-5.6794829767992|-5.7149808850608|-5.7492125273516|-5.7492125273516|-5.7492125273516|-5.8596804407758|-5.9335339629565|-5.9667085850575|-5.9667085850575|-5.9902316424955|-5.9978523613576|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.6600929978452|5.5545480519491|5.5156088173343
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|||||9.0016168169374|8.9362406788264|8.9230755300181|8.9230755300181|8.8828612401372|8.8768041254422|8.8768041254422|8.6208929619679|8.5896747467683|8.5896747467683|8.5896747467683|8.5896747467683|8.5896747467683|8.3613051173606|8.2697835760556|8.1253149594689|8.0079818406989|8.0079818406989|7.9668337452243|7.9668337452243|7.9668337452243||7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.8998977364409|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566||||7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8058399018619|7.7637105315895|7.686344924897|7.6426054805849|7.4828952518143|7.3837728199074|7.2403030325648|7.2081144043336|7.1279049127775|7.0854500366005|||6.9460555792686|6.8228394721212|6.7920438685089|6.7906041054891|6.7612268294412|6.7608076031029|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6076200487542|6.5449631158128|||||||6.5449631158128|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4693272033543|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.3683127003304|6.3359027259208|6.3054910333855|6.3054910333855|6.3054910333855|6.1916569241664|6.1414282421002|6.1414282421002|6.0940731208499|6.0940731208499|6.0940731208499||6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0673033309176|6.0168561906229|6.0168561906229|5.9784991082557|5.9784991082557|5.9784991082557|5.9784991082557|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.1947450779389|-6.2084913006468|-6.2084913006468|-6.2084913006468|-6.2183234946643|-6.224248490589|-6.2497204783417|-6.2752450310364|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.2759523949077|-6.3788360049383|-6.4381509544735|-6.5171227888849|-6.5171227888849|-6.5171227888849|-6.5171227888849|-6.5568031422062|-6.5703368045404|-6.59692853861|-6.59692853861|||||||-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.59692853861|-6.6132834648418|-6.6132834648418|-6.6132834648418|-6.660870416885|-6.7020780332942|-6.8111979970291|-6.8341087775048|-6.8628985833919|-6.8921093622618|-7.0062474983427|-7.0062474983427
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||-24.359574324311|-24.359574324311|-24.359574324311|-24.359574324311|-24.473971797826|-24.566634551024|-24.987927745156|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|21.976774976137|21.742528064916||21.667253396985|21.554879963248|21.554879963248|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913||||-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|20.074219299641|20.074219299641|20.074219299641|20.074219299641|19.436274942338|19.436274942338|||19.436274942338|19.15808363378|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.612624791041|18.287360883173|17.787623326444|17.3651368005|17.199614307876|17.199614307876|16.913460172542|15.934956141455|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.716716479306|15.603785372374|15.603785372374|14.409205596312|-19.188467638053|-19.188467638053|||||||-19.188467638053|-19.188467638053|-19.8955188243|-21.500021136294|-22.87057946842|-23.052311194397|-24.218679176941|-24.684866681301|-24.684866681301|-24.684866681301|-24.684866681301|-24.684866681301|-24.872629552642|-26.212365898335|-26.722072584589|-26.941191442763|-27.797990860713|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744||-27.917539183744|-27.917539183744|-27.917539183744|-28.00504246514|-28.396714324874|-28.672857508151|-28.672857508151|-28.891508456831|-29.105564935081|-29.269516157963|-29.534462054414|-29.60606912313|-29.860075459856|-30.011195485215|-30.069662430132|-30.821011139637|-30.821011139637|-30.821011139637|-30.821011139637|-30.821011139637|-31.985453266329|29.208983493596|29.208983493596|28.940102854812|28.940102854812|28.903446822941|28.903446822941|28.903446822941|28.732319747336|28.732319747336|28.732319747336|28.732319747336|28.732319747336|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.02819408979|28.02819408979|28.02819408979|27.971881809124|27.484868303812|-30.193768710726|-30.193768710726|-30.193768710726|-30.193768710726|-30.193768710726|-30.362521404285|-30.837245987807|-31.114162496896|-31.291847498518|-31.601496042258|-32.218885118703|-32.525983897558|-32.582759530138|-32.630287654743|-32.731985736274|||||||-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.948067308267|-33.388407204769|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.15242378995
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.9807155936769|-4.9980175064462|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883||-5.0783579148883|-5.1742864756711|-5.3230961858042|-5.6373291080537|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.937833446525|-6.0198151207218|-6.0603500313505|-6.0890436673209|-6.0890436673209|-6.0890436673209|-6.0890436673209|-6.1017153289633|-6.144683655403|-6.2057599583179|-6.3697329935001|-6.4141478203587|-6.4601642978249|-6.6285857236667|-6.6285857236667||||-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6539992916954|-6.6539992916954|-6.6539992916954|-6.725554822592|-7.0906167280984|-7.3423517293744|-7.3698351722087|-7.415706876909|-7.415706876909|-7.415706876909|||-7.740785497201|-8.1197614865971|-8.3441793341849|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5472108717086|7.4541230064103|7.3345812538673|7.2758930862426|7.2758930862426|7.2758930862426|7.1187696126302|6.9564110070687|6.8706308978847|6.8706308978847|6.8519516101653|6.8519516101653|6.8421682904357|6.8016424883132|6.8016424883132|6.8016424883132|6.8016424883132|6.6990472728152|6.4022747073062|6.1286387215596|-7.3913494142854|-7.3913494142854|-7.3913494142854|||||||-7.3913494142854|-7.3913494142854|-7.3913494142854|-7.7137215173867|-8.1958016330033|-8.3342238989174|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.9367099046795|-9.1084069440503|-9.1084069440503|-9.251551798555|-9.251551798555|-9.3567239747806|-9.4541379595646|-9.5084870286395|-9.5444298262519|-9.6288106701023|-9.68201232191|-9.8789019610713|-9.962669322472|-10.009632160908|-10.118920510188||-10.118920510188|-10.118920510188|-10.118920510188|-10.128245346166|-10.27916096804|-10.368532305851|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.2885618515527|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.041149405333|-10.075165726181|-10.22629528734|-10.468661474883|-10.662957058681|-10.869396856905|-11.234329995712|10.141498397766|10.141498397766|10.141498397766|10.141498397766|10.141498397766|10.136109854312|10.047344129981|9.9376046588043|9.851782632097|||||||9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.8449597117889|9.7788443827616|9.6894365269444|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139|-10.640636660139
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||-5.0674676552726|-5.0674676552726|-5.0674676552726|-5.0674676552726|-5.1405193955052|-5.1916883157744|-5.2829868183151|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3197827569873|-5.4358696664076|-5.4788788031384|-5.4788788031384|-5.4788788031384|-5.4788788031384|-5.4970198259102|-5.4970198259102|-5.4970198259102|-5.4970198259102||-5.4970198259102|-5.4970198259102|-5.6983553949712|-5.8881725805467|-6.090003546137|-6.090003546137|-6.090003546137|-6.0988927241369|-6.1254363982991|-6.1488183835166|-6.2181314471714|-6.3090351161418|-6.4211501608356|-6.4273888546079|-6.5748764097524|-6.6076405114413|-6.7168228964542|-6.7303589296048|-6.8170656839681|-6.8876090513192|-6.8876090513192|-6.8876090513192|-6.8876090513192|-6.8876090513192|-6.8876090513192||||-6.8876090513192|-7.026787703404|5.8366218557429|5.8366218557429|5.8366218557429|5.8366218557429|5.8366218557429|5.2418022675064|-5.9692013382058|-5.9692013382058|-5.9692013382058|-6.3535570964924|5.3442699031466|5.3442699031466|5.3442699031466|5.3442699031466|5.3442699031466|||5.3442699031466|5.3442699031466|5.3442699031466|5.3442699031466|5.1061526027882|5.1061526027882|5.1061526027882|5.0501696232915|5.013604511935|5.013604511935|4.8856715517116|4.88074613466|4.7530512109303|4.6652249054641|4.6652249054641|4.6652249054641|4.6652249054641|4.6652249054641|4.4576847823719|4.4576847823719|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.1337155722326|-5.1787840322065|-5.1787840322065|-5.1787840322065|-5.1787840322065|-5.1787840322065|||||||-5.1787840322065|-5.2630932811684|-5.5001033681175|-5.9667816843744|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.5274731282069|-6.7210812970084|-6.7856459268908|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109||-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8739041674083|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|6.5183633193957|6.5183633193957|6.5183633193957|6.5183633193957|6.5183633193957|6.4587357204457|6.4587357204457|6.4587357204457|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.4525531854248|6.2117260127173|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.6013810929516|-6.699312269341|-6.7681245667526|-6.8029163262126|-6.8565737297001|-6.878415033758|-6.9360169542502|-7.0189076940959|-7.0598974537789|-7.0998860809471|-7.157624425788|||||||-7.157624425788|-7.157624425788|-7.157624425788|-7.1628113834881|-7.1628113834881|-7.1628113834881|-7.2498430697087|-7.2498430697087|-7.2498430697087|-7.2498430697087|-7.2498430697087|-7.2981588540214|-7.4046207995036|-7.4323566325085|-7.4476184720879|-7.5767985841836|-7.6654255449893|-7.6654255449893|-7.6654255449893|-7.6654255449893|-7.8154729803538|-7.9276209947179|-7.9276209947179|-8.0765692889335|-8.0765692889335|-8.1284100148018|-8.4060111148419|6.914124167506|6.914124167506|6.914124167506|6.914124167506|6.914124167506|6.914124167506|6.914124167506|6.914124167506|6.914124167506|6.914124167506|-7.7285505217484|-7.7285505217484|6.864944496719|6.864944496719|6.864944496719|6.864944496719|6.7010496622632|6.6691076783746
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||-13.857015794437|-13.857015794437|-13.857015794437|-13.857015794437|-14.255328459407|-14.255328459407|-14.632586791411|-14.722019442662|-14.722019442662|-14.722019442662|-14.722570733728|-14.722570733728|-14.722570733728|-14.722570733728|-15.021745183403|-15.4063837554|-15.645821138602|-15.645821138602|-15.645821138602|-15.744800987489|-15.832604364984|-15.832604364984|-15.832604364984|-15.832604364984||-15.832604364984|-16.053449582648|-16.583832634369|-16.792036574063|-17.04948514587|-17.475539351904|-17.835043643806|-18.355603932113|-18.791226703558|-18.798029403591|-19.509334459214|-19.509334459214|-19.509334459214|-19.509334459214|-19.509334459214|-19.509334459214|-19.509334459214|-19.509334459214|-20.850371667973|-21.025448673699|19.66009551847|18.51455033448|17.441722585389|15.647471217788|13.99052278695||||12.459469394523|11.042743555526|8.9936044655691|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.263187922732|-11.836875109425|10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|||10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|9.9122085399742|9.9122085399742|9.9122085399742|9.8285657374191|9.7756280863868|9.4456981513883|9.3288862261244|9.3288862261244|9.0920963323854|8.9878848434314|8.7226501439264|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|-10.572713801511|-10.572713801511|-10.572713801511|-10.572713801511|-10.572713801511|-10.572713801511|||||||-10.572713801511|-10.685237669556|-10.849153597718|-11.545169971127|-12.052967333947|-12.229407496093|-12.699897442524|-12.850097387509|-12.850097387509|-12.850097387509|-12.850097387509|-12.850097387509|-12.873441556511|-13.527157416408|-13.947397671877|-14.113774947257|-14.564749536615|-14.710833136353|-15.002036854197|-15.221524559652|-15.221524559652|-15.221524559652|-15.440583373877|-15.737871066037|-16.05707856384|-16.282864954373|-16.609850038313|-16.947056096155||-17.140062059913|-17.16840252827|15.527775423634|15.527775423634|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.591642683201|13.591642683201|13.591642683201|13.591642683201|13.591642683201|13.591642683201|13.591642683201|13.591642683201|13.397380848121|13.347569218623|13.347569218623|13.255077087601|13.153189023004|13.153189023004|13.153189023004|13.153189023004|13.153189023004|13.153189023004|13.153189023004|13.107432506334|13.045101875448|13.045101875448|12.982632909855|12.982632909855|12.982632909855|12.982632909855|12.982632909855|-14.176320755194|-14.176320755194|-14.176320755194|-14.176320755194|-14.176320755194|13.082066161673|13.082066161673|13.082066161673|13.082066161673|13.082066161673|13.082066161673|13.082066161673|13.082066161673|13.082066161673|13.082066161673|||||||13.082066161673|13.000575186344|13.000575186344|12.974823355468|12.974823355468|12.974823355468|12.974823355468|12.95369219757|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|12.756147414101|-13.955116564398|-13.955116564398|-13.955116564398|-13.955116564398|13.232938431161|13.232938431161|13.232938431161|13.232938431161|13.232938431161|13.232938431161|13.232938431161|13.232938431161|13.180487048248|13.069985640954
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||-7.9590095101271|-7.9590095101271|-7.9590095101271|-7.9590095101271|-7.9590095101271|-7.9788995913305|-8.080802742919|-8.080802742919|-8.080802742919|-8.080802742919|-8.080802742919|-8.080802742919|-8.080802742919|-8.080802742919|-8.2214476447202|-8.4182750495382|-8.6414168711181|-8.7032409901614|-8.7074899403248|-8.8688778577021|-9.0506969810195|-9.0506969810195|-9.0506969810195|-9.0506969810195||-9.0506969810195|-9.0506969810195|-9.306885414727|-9.3870948480317|-9.7651056102856|-9.9434509599588|-10.231056461111|-10.460439681732|-10.460439681732|-10.785488605194|-11.518320507134|10.292690331155|10.292690331155|9.0807668968635|8.1875188929722|6.8183540616748|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583||||-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.2048573912788|-8.2448414897046|-8.3273892721959|-8.3273892721959|-8.3273892721959|-8.5170988066801|7.4179820722601|7.4179820722601|7.4179820722601|7.4179820722601|7.4179820722601|7.4179820722601|||7.1849803070515|6.9488670141929|6.5998524064745|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.4895879411206|6.4867643938578|6.3452935071032|6.1547706492787|6.0786340113089|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|5.7723970814759|5.5732191055146|5.1719099381596|-6.7199305240558|-6.7199305240558|-6.7199305240558|-6.7199305240558|||||||-6.7199305240558|-6.7732563487078|-7.2341736413135|-7.9018596120559|-8.4426219935641|-8.5934688774993|-8.9977433381533|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.1273193444909|-9.6670214959981|-10.00113453567|-10.021260364188|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342||9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.7316313044339|8.6226316047928|8.6226316047928|8.6083628377499|8.6083628377499|8.6083628377499|8.5792923725514|8.576991217762|8.5499902228843|8.5033225461654|8.4542475193532|8.3652746908965|8.2780833501619|-8.964196546781|-8.964196546781|-8.964196546781|-8.964196546781|-8.964196546781|-9.0618851537041|-9.1493168268527|-9.2319339069718|-9.2319339069718|-9.2504825893369|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|||||||-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.280429676985|-9.337699285056|-9.3702215253267|-9.3760855314218|-9.3760855314218|-9.3760855314218|-9.3850952913455|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.8246825287524|8.7902327162922|8.7902327162922|8.7902327162922
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||2.016248672087|1.9383849424134|1.9383849424134|1.9383849424134|1.9383849424134|1.9383849424134|1.8370902563287|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.4213862975502|-2.508206959131|-2.5493756271094|-2.5493756271094|-2.5493756271094|-2.5493756271094|-2.5493756271094|-2.5519076004668|-2.5519076004668|-2.5519076004668|-2.5519076004668||-2.594341703592|-2.6037129653143|-2.6354481335833|-2.6354481335833|-2.7638311779448|-2.9109235644284|-3.0849150021808|-3.242683366486|-3.4190926855897|-3.5424590794441|-3.5424590794441|-3.5424590794441|-3.6705100766151|-3.7122335689299|-3.8858148938012|-3.9701779519462|-3.9701779519462|-3.9701779519462|-3.9701779519462|-3.9701779519462|-4.1601977784262|-4.3513309115421|-4.55036771234|-4.7570752560665|-4.8252576949941|||||-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.9963974425911|-5.2732194739049|-5.5657991653753|-5.6236658897745|-5.7412953207611|-5.7647726877662|-5.8314139957927|||-5.9976822397999|-6.0307212214307|-6.0307212214307|-6.0307212214307|-6.0307212214307|-6.1969123792468|-6.3026803546281|-6.483533600208|-6.7305929961435|5.5441911077136|5.5441911077136|5.5441911077136|5.5441911077136|5.5441911077136|5.5441911077136|5.4957677893765|5.1630750555602|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|-6.0290215439765|-6.0290215439765|-6.0290215439765|-6.0290215439765|-6.0290215439765|-6.0290215439765|||||||-6.0290215439765|-6.0290215439765|-6.1866901657281|-6.6718782077562|-7.0587534783429|-7.1636150278588|-7.4345719988633|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.9025622285726|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089||-7.9940309055089|-7.9940309055089|-7.9940309055089|-8.0033675572871|-8.0559639557201|-8.1505108124923|-8.1505108124923|-8.1916790016174|-8.2735323119693|-8.3350356870816|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.772208157582|7.7076648414886|7.7076648414886|7.7076648414886|7.7076648414886|7.7076648414886|7.6710064014726|7.6710064014726|7.6666737751754|7.5663040696021|7.5555819373884|7.5555819373884|7.5555819373884|7.413979726981|7.397755232068|7.3376547792759|7.3376547792759|7.3376547792759|7.2799111426755|7.2799111426755|7.2799111426755|7.2799111426755|7.2799111426755|7.1315675378822|6.9722974433924|-7.5937258812324|-7.5937258812324|-7.5937258812324|-7.5937258812324|-7.5937258812324|-7.7263620531709|-7.8159578018885|-7.9271754085467|-8.1307503183071|-8.2636115771074|-8.3367905596383|-8.3499885227807|-8.3499885227807|-8.4055426547403|-8.482825247168|||||||-8.5353499585538|-8.5353499585538|-8.5353499585538|-8.6001441120814|-8.6001441120814|-8.6001441120814|-8.6711678368509|-8.6711678368509|-8.6711678368509|-8.6711678368509|-8.6711678368509|-8.7907416933841|-8.8774907979774|-8.8816561073515|-8.912951770806|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-8.9396975620258|-9.0224419284384|-9.086046343437|-9.2206078959738|-9.3412308641314|-9.5702561744981|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|8.4699732941751|7.7483040141137
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||3.1073121797663|3.1073121797663|3.1073121797663|3.0797912689957|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3208293061257|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384||-3.3268850498384|-3.3268850498384|-3.3526499727242|-3.3528393554679|-3.3528393554679|-3.3970437500202|-3.4064411796213|-3.4064411796213|-3.4064411796213|-3.4064411796213|-3.4064411796213|-3.4138235424493|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282||||3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1576852809402|3.0850536993479|3.0850536993479|3.0850536993479|3.0850536993479|3.0743372229172|3.0743372229172|3.0743372229172|3.0743372229172|||3.0609302418578|3.0527002565451|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|2.9410876454485|2.9390845423554|2.9390845423554|2.9390845423554|2.8834271702076|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8436252138028|2.8436252138028|2.8436252138028|2.7520441555204|2.7520441555204|2.7520441555204|2.7478268172147|2.7398076748188|-3.0680328120237|-3.0680328120237|||||||-3.0680328120237|-3.0680328120237|-3.0680328120237|-3.0680328120237|2.7893430466453|2.7893430466453|2.7893430466453|2.7893430466453|2.7893430466453|2.7426034074138|2.6345592981258|-2.9516551899715|-2.9516551899715|-2.9835057576281|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995||-2.9836562330995|-2.9836562330995|-2.9836562330995|-3.0135069219574|-3.025563382253|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.0340239495529|-3.0494710439326|-3.0533011615146|-3.0698779732931|-3.0698779732931|-3.0718833881462|-3.0718833881462|-3.0718833881462|-3.0770926561449|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.0992308454314|-3.1130342700525|-3.1539269397042|-3.1621410525929|-3.2173789118276|-3.2426432343043|-3.2446036175133|-3.2606706967223|-3.2868156288716|-3.2868156288716|-3.3525730078587|-3.3627147265989|||||||-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3627147265989|-3.3641273653858|-3.3675545889482|-3.3675545889482|-3.3675545889482|-3.4156162295457|-3.4205053839222|-3.4205053839222|-3.4205053839222|-3.4205053839222|-3.4205053839222|-3.4710043528866|-3.4710043528866|-3.4710043528866|-3.4710043528866|-3.4788937413241|-3.4964075075256|-3.4964075075256|-3.4964075075256|-3.4964075075256|-3.4964075075256|-3.4964075075256|-3.4964075075256|-3.4964075075256|-3.5357715856046|-3.5357715856046|-3.5357715856046|3.2848095503247|3.2848095503247|3.2848095503247|3.2848095503247|3.2848095503247|3.2370105812722|-3.454394772836|-3.454394772836
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||44.690296682806|43.880887280009|41.28320509648|-48.062029276663|-48.062029276663|-49.032809374922|-49.923530158429|-49.923530158429|-50.305591540236|-51.118433586644|-51.333128560089|-51.333128560089|45.526077569961|45.526077569961|45.526077569961|45.526077569961|45.526077569961|45.526077569961|45.332865517934|44.813738709909|43.232487235049|43.005810584406|43.005810584406|43.005810584406||43.005810584406|43.005810584406|43.005810584406|42.36767418292|42.36767418292|42.36767418292|42.36767418292|42.36767418292|42.36767418292|42.36767418292|42.36767418292|42.36767418292|42.36767418292||||||||||||||||-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-43.100522905864|-43.38558017576|||-43.756026643938|-43.756026643938|-43.756026643938|-43.756026643938|-43.756026643938|-44.234472268628|38.852842981592|38.852842981592|38.852842981592|38.852842981592|38.852842981592|38.707604813328|37.894004847993|37.350678847473|37.350678847473|37.350678847473|36.770752825385|36.112523636388|36.112523636388|36.112523636388|36.112523636388|36.112523636388|36.112523636388|34.59113882335|33.557577937129|33.557577937129|33.487309819331|33.080343862231|32.835936064914|-38.55271405545|-38.55271405545|-38.55271405545|-38.55271405545|||||||-38.55271405545|-38.55271405545|-38.55271405545|-38.839124778544|-40.471805470558|-40.966452591256|-42.288279419293|-44.093088659037|-45.965654726811|-46.257318298932|-46.257318298932|-46.257318298932|-46.477022375129|-48.070023657506|-48.945586012255|-48.945586012255|-50.11620648531|-50.776340200149|-51.843154379221|-51.943695746458|-51.943695746458|-51.943695746458|-52.787438192407|-53.05326439544|-54.791192835962|50.163707666261|50.163707666261|50.163707666261||50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|48.746895397883|47.169285779218|47.169285779218|47.169285779218|47.169285779218|45.645317718961|44.719243232385|43.252028632036|43.252028632036|42.952253315041|42.863615854128|42.679573544246|42.16730171705|-47.133384747424|-47.133384747424|-47.133384747424|-47.987650177123|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|-49.395150788801|||||||-49.395150788801|-49.395150788801|-49.571038451713|-49.571038451713|-49.571038451713|-49.571038451713|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-49.617230169706|-51.016364778338|-51.389280900615|-51.389280900615|-52.183087677047|-53.371765713212|-53.398070658045|-53.644523767185|-54.305024203937|-56.232251124559|-58.346389511093|-59.120988769514|-60.593321821406|-62.215912948399|-62.907939261737|-62.907939261737|-62.907939261737|-63.336048341557|-63.336048341557|-63.336048341557|-63.336048341557
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||-2.9639538320936|-2.9639538320936|-2.9639538320936|-2.9966152942884|-3.0856836544925|-3.0974263071411|-3.1436788868991|-3.1436788868991|-3.1436788868991|-3.1436788868991|-3.1511604971839|-3.1511604971839|-3.1511604971839|-3.1511604971839|-3.1511604971839|-3.2957339493382|-3.3352599373512|-3.3608147880978|-3.3608147880978|-3.4053497603146|-3.4281664215423|-3.4562960424795|-3.4594425672534|-3.4594425672534||-3.4594425672534|-3.4594425672534|-3.5332694047295|-3.5736325972172|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624||||-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.944784653155|-4.0015860324632|-4.0015860324632|-4.010095596924|-4.1551063332453|-4.4001181559977|-4.554575703455|3.6523032867683|3.6523032867683|3.6523032867683|||3.4870384957669|3.4870384957669|3.4870384957669|3.4870384957669|3.4870384957669|3.4629465161425|3.4629465161425|3.4629465161425|3.4629465161425|3.4629465161425|3.43994057826|3.3960451621899|3.3750502289543|3.3456114200762|3.3322981115245|3.3322981115245|3.323415188763|3.323415188763|3.323415188763|3.323415188763|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|-3.9316126858639|-3.9316126858639|-3.9316126858639|-3.9316126858639|-3.9316126858639|-3.9316126858639|||||||-3.9316126858639|-4.0051251953893|-4.0612502965721|-4.3869447480078|-4.6416052723853|-4.746783775856|-4.973648648317|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.3047617261254|-5.4009402024701|-5.4009402024701|-5.5310448262377|-5.5311607092931|-5.5596233970936|-5.603732221781|-5.603732221781|-5.6252578822096|-5.6313975218623|-5.643695844516|-5.643695844516|-5.643695844516|-5.643695844516|-5.643695844516||-5.643695844516|-5.643695844516|-5.643695844516|-5.6613284628754|-5.7181543317506|-5.7181543317506|-5.7181543317506|-5.7181543317506|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.4088750982284|5.3783540153371|5.3783540153371|5.3783540153371|5.3187267939103|5.2931813506742|5.2931813506742|5.2096459102255|5.1849949300561|5.1849949300561|5.1766610079643|5.1418453249266|5.0814949707775|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.3731741343895|-5.4679714479887|-5.4877458191408|-5.5152733962285|-5.5797437522293|-5.5797437522293|-5.5797437522293|-5.6230487131941|-5.6367206599832|-5.7013559900522|-5.7241441037593|||||||-5.7241441037593|-5.7241441037593|-5.7729380689658|-5.8838199335775|-5.9446174554302|-5.9446174554302|-5.9446174554302|-5.9446174554302|-5.9446174554302|-5.9446174554302|-5.9446174554302|-6.0129082657975|-6.1293423416528|5.4623648517966|5.4623648517966|5.4623648517966|5.4623648517966|5.4186602720066|5.4186602720066|5.2735115828827|-5.6931111944213|-5.6931111944213|-5.6931111944213|-5.6931111944213|-5.6931111944213|-5.7084568752729|-5.7938409661676|-5.8246191257367|-5.8246191257367|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.490042781213|5.3625072992756
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||5.7569339931029|5.7569339931029|5.7215933733535|5.5962146314595|5.478576358359|5.478576358359|5.478576358359|5.478576358359|5.4339668391597|5.4339668391597|5.4339668391597|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078||-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-5.9836608070078|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086||||-6.0506976361086|-6.0641087950391|5.4792469702165|5.4792469702165|5.4792469702165|5.4792469702165|5.4792469702165|5.4792469702165|5.3886077626989|5.3556755896459|5.3474172084475|5.3437968325775|5.207551858178|5.086103633033|5.086103633033|5.086103633033|5.086103633033|||5.086103633033|5.086103633033|5.086103633033|5.0034482512063|4.9343872371852|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.879106857333|4.879106857333|4.6562295246493|4.5556537340172|4.5556537340172|4.4529485912332|4.31105817907|4.31105817907|4.31105817907|4.31105817907|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|||||||4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.157233644094|4.0347041295259|-4.3696247885884|-4.3696247885884|-4.441249590258|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147||-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.5076317876266|-4.518479622038|-4.5653276533748|-4.5653276533748|-4.5653276533748|-4.5653276533748|-4.5653276533748|-4.5653276533748|-4.5653276533748|-4.5653276533748|-4.5753642023564|-4.6470713285341|-4.6683594390363|-4.6683594390363|-4.692621620122|-4.7361378998709|-4.7361378998709|-4.781820042393|-4.8275775991782|-4.8339751388082|-4.8560836210791|-4.8833725428192|-4.8833725428192|-4.8833725428192|-4.8833725428192|-4.8833725428192|-4.8833725428192|-4.8833725428192|-4.8833725428192|-4.9006453030894|-4.9006453030894|-4.9284949825417|-4.9427722081223|-4.9441913614316|-4.9985458066776|-5.0150511188324|-5.0595011096328|-5.1475732049029|-5.1475732049029|-5.1475732049029|-5.1475732049029|-5.1475732049029|-5.1923037326646|-5.2008929822525|-5.2493254447072|-5.3160809440487|-5.3160809440487|-5.3439789528177|-5.404420825566|-5.4510230981918|-5.5205811089512|-5.6778679496972|-5.6813183928381|||||||-5.6813183928381|-5.6959093571648|-5.7171216541909|-5.8418019142839|-5.8603106299413|-5.8603106299413|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-5.8771527926254|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726|-6.041924241726
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||-7.0081788844207|-7.0081788844207|-7.3179769059396|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|5.6529351577486|-6.8723849424424|-6.8723849424424|-6.8723849424424|-6.8723849424424|-6.8723849424424||-6.8723849424424|-6.9726499328682|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1032884657059||||5.9186542629836|5.7401710483363|-6.6181684774686|-6.6181684774686|-6.6181684774686|-6.6181684774686|-6.6181684774686|-6.7117401633637|-6.7117401633637|-6.7117401633637|-6.7713778321364|-7.3020865723401|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|||6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1183760526896|6.0548624598451|5.8320693796948|5.8288239677706|5.8288239677706|5.8288239677706|5.8288239677706|5.8288239677706|5.5375823930412|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|4.9724179407858|4.6365756614234|4.1461953700942|-5.7466296096861|-5.7466296096861|-5.7466296096861|||||||-5.7466296096861|-5.9818107176952|-6.0753451242637|-6.6364946249008|-7.0572161015404|-7.1452402071305|-7.4213781308408|-7.7987534946066|-7.8121004321929|-7.8121004321929|-7.8121004321929|-7.8121004321929|-7.8121004321929|-8.046778199712|-8.1817632016326|-8.1817632016326|-8.4491810861324|-8.5024235318209|-8.6282485933332|-8.7519048087756|-8.7519048087756|-8.7519048087756|-8.8429687897561|-8.8429687897561|-9.0127429344254|-9.1302703594717|-9.2180780012909|-9.3486018021779||-9.3486018021779|-9.3486018021779|-9.3486018021779|-9.5162242871608|-9.7658047921222|-9.9675611132562|-10.151178584516|-10.731309557425|8.4575571105589|8.4575571105589|8.4575571105589|8.4575571105589|8.4283970777315|8.4185892370396|8.4185892370396|8.4185892370396|8.3092789909222|8.3092789909222|8.3092789909222|8.093088125849|8.0607262301154|8.0607262301154|8.0539535768992|8.0539535768992|8.0539535768992|8.0539535768992|8.0539535768992|8.0539535768992|8.0539535768992|8.0539535768992|8.0075967822259|8.0075967822259|7.9295520289943|7.8350575747541|7.7856195041925|7.7064543243815|7.7064543243815|7.7064543243815|7.7064543243815|7.7064543243815|7.7064543243815|7.7064543243815|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.583486637305|7.5718351401796|7.5718351401796|7.5570390001393|7.4654558723644|7.4654558723644|7.4654558723644|||||||7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.4654558723644|7.3775375705535|7.3775375705535|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.0292153433481|-8.2796839691444|-8.3263153474909|-8.3348952921062|-8.3348952921062|-8.387893804651|-8.387893804651|-8.387893804651|-8.387893804651|-8.387893804651|-8.4298820857003|-8.517091155471|-8.5367643542314|-8.5367643542314|-8.5367643542314|-8.5367643542314|-8.5367643542314|-8.5367643542314|-8.5367643542314|-8.5748325359704|-8.5748325359704
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||-29.286364198602|-29.286364198602|-29.286364198602|-29.286364198602|-29.286364198602|-29.286364198602|-29.547627264567|-30.093475454723|-30.706638355692|-30.981265513587|-31.301191703391|-31.301191703391|-31.385768139706|-31.771965040483|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222||-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-31.825160557222|-32.307956861337|-33.233285452348|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568||||-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-34.058540041455|-34.535599795987|-34.965110981916|-35.676789085572|-36.340876571012|-36.938129195425|-36.938129195425|-36.938129195425|-36.938129195425|||-42.634588410295|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.750356849063|35.877317828552|35.877317828552|35.877317828552|35.877317828552|35.60202028422|34.554720072209|34.554720072209|34.554720072209|34.554720072209|34.554720072209|34.554720072209|34.183576535582|33.43568347331|33.43568347331|33.43568347331|33.341160564009|33.341160564009|33.341160564009|33.341160564009|33.341160564009|33.341160564009|||||||33.341160564009|31.354625044469|-37.68765635467|-37.68765635467|-37.68765635467|-37.998895585984|-37.998895585984|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-39.922873946716|-40.062639312269|-40.927376301556|-41.450417341423|-41.80113228951|-41.80113228951|-42.874036462154|-43.992819105084|-45.206464858513|-45.930516238192|-46.543906948278|-47.536009441162||-48.183681890668|-48.183681890668|-48.183681890668|-48.779648062588|-49.333453857606|-49.333453857606|-49.533282292889|-49.681425320888|-50.077694402563|-50.671882084594|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.647892982191|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|46.512579949228|45.689533692299|44.518374126264|44.518374126264|44.359302804546|44.200336135843|43.744820344689|42.737084418498|42.737084418498|42.737084418498|-47.603363489653|-47.603363489653|-47.603363489653|-47.603363489653|-47.603363489653|-47.603363489653|-48.377625226473|-48.507361888328|-48.510611375063|-48.510611375063|-48.510611375063|-49.084012596573|-49.419459652863|-50.65459065479|-50.65459065479|-50.65459065479|-50.65459065479|||||||-50.65459065479|-50.65459065479|-50.65459065479|-51.106523619375|-51.106523619375|-51.106523619375|-51.106523619375|-51.613914395131|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|47.242608869925|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.792638804215|45.105684764623|45.105684764623|45.105684764623|45.105684764623|45.105684764623|45.105684764623|45.105684764623
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||-31.560955450447|-31.560955450447|-31.560955450447|-31.560955450447|-31.560955450447|-31.560955450447|-32.429950949784|-32.829945084381|-33.074315797312|-33.074315797312|-33.266687194779|-33.266687194779|29.153124070399|29.153124070399|29.153124070399|29.153124070399|29.153124070399|29.153124070399|29.026250018271|28.833888082882|28.833888082882|28.833888082882|28.567653688214|28.23905895421||27.976454503189|27.976454503189|27.976454503189|27.976454503189|27.976454503189|27.976454503189|27.976454503189|27.976454503189|27.976454503189|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554||||26.375984954554|26.375984954554|25.793317158706|25.622573675588|25.073415665577|25.044905879707|23.853229658042|-27.715477976255|-27.715477976255|-27.715477976255|-27.715477976255|-28.003307484976|-28.373120254269|-28.635689569834|-28.750766782102|-28.954185093042|-29.149650561143|||25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.480337033499|24.873151233714|24.771224461527|24.771224461527|24.771224461527|24.771224461527|24.16802698874|24.015558261863|24.015558261863|24.015558261863|24.015558261863|24.015558261863|23.988398361197|23.305485364329|23.305485364329|23.305485364329|23.042761613407|22.606400809331|22.278223922565|21.918043853262|21.918043853262|21.918043853262|||||||21.159492865115|-25.614544217601|-25.614544217601|-25.614544217601|-26.61449264687|-27.120548504389|-27.769497202277|-28.586664727927|-29.497404367394|-29.865363565303|-29.865363565303|-29.865363565303|-29.865363565303|-30.405404160659|-31.062534806955|-31.062534806955|-31.698928830611|-32.051031321935|-32.542813003783|-32.680903528272|-32.965560004224|-32.965560004224|-33.389510840298|-33.539456599423|-34.139395441687|-34.92877272994|-34.952584734188|-34.952584734188||-34.952584734188|-34.952584734188|-34.952584734188|-35.081206523297|-35.435229631395|-35.692476215331|-35.700526703693|-35.932807592659|-35.959786578581|-36.153080532318|-36.153080532318|-36.153080532318|-36.153080532318|-36.153080532318|-36.153080532318|-36.153080532318|-36.153080532318|-36.475090209384|-36.950098452457|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.652900746134|33.493779344324|33.137861937258|33.137861937258|33.137861937258|33.137861937258|32.593181100127|32.302136250775|32.302136250775|30.89848414664|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|30.373701908758|29.824321008232|29.824321008232|29.471469694273|28.976632230697|||||||28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|28.450933907452|27.674372008579|27.650273173847|27.650273173847|-30.757418019472|-30.757418019472|-30.757418019472|-30.757418019472|-30.757418019472|-30.757418019472|-30.757418019472|-30.757418019472|-30.875299774222|-30.875299774222|-30.875299774222|-30.875299774222|-30.971527956549|-30.971527956549|-30.971527956549|-31.179475358927|-31.250528710643|-31.982254339103|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502|-32.147800056502
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||-2.7580749139835|-2.7580749139835|-2.7580749139835|-2.8217499240294|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.8258842366262|-2.9148714429056|-2.9404127604338|-2.9715697242786|-2.9980175077573|-2.9980175077573|-2.9980175077573|-3.0827971762701|-3.1364414102815|-3.1727125917301||-3.1846805981381|-3.1990894930874|-3.2723216632246|-3.3014685157536|-3.3332983524268|-3.399220483244|-3.4374671167142|3.131082746777|3.131082746777|3.131082746777|3.131082746777|3.131082746777|3.131082746777|3.1212723886813|3.1212723886813|3.1212723886813|3.0669694251313|2.9966326892922|2.9712585410089|2.9316771865149|2.9316771865149|2.9262648943874|2.9262648943874|2.9262648943874|2.8858498868912||||2.8342776626977|2.811419483758|-3.2431241431636|-3.2431241431636|-3.2612490564367|-3.3197211457381|-3.3513568323066|-3.3697854923926|-3.3697854923926|-3.3697854923926|-3.3697854923926|-3.4136506636631|-3.5268340331196|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|||3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.154030888646|3.154030888646|3.1172565413506|3.0969910240346|3.0969910240346|3.0969910240346|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0115645043112|3.0115645043112|2.9695160512635|2.907795615164|2.8906888599252|2.8906888599252|2.8906888599252|2.8906888599252|2.8906888599252|||||||2.8805724957988|-3.4979575071348|-3.4979575071348|-3.5632862816932|-3.6869846064384|-3.7094274183705|-3.8271416315982|3.4323776322696|3.4323776322696|3.4323776322696|-3.7308331397535|-3.7308331397535|-3.7308331397535|-3.8409258024959|-3.9082507708633|-3.9313896738781|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017||-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0640277463998|-4.1261420336924|-4.165051943427|-4.165051943427|-4.2045021392302|-4.2711134461778|-4.3473483487652|-4.3514223015335|-4.3514223015335|-4.3514223015335|-4.3514223015335|-4.3514223015335|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.141477579056|4.0971970758822|4.0335523510406|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.3296921664029|-4.4346580167115|-4.4585089572602|-4.4588988233864|-4.4971096967392|-4.5017886398824|-4.5303206177323|-4.5492847608157|-4.5492847608157|-4.5592052855567|-4.6102280526775|||||||-4.6408088107261|-4.64312112545|-4.6540246720829|-4.6540246720829|-4.6540246720829|-4.6540246720829|-4.6900273689207|-4.7422527879009|-4.7475029991213|-4.7545100227481|-4.7545100227481|-4.8111218893402|-4.8340245048066|-4.8755827258979|-4.9289809146363|-5.0033118900148|-5.0064578251141|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.0561416065286|-5.1023796306264|-5.1293104474425|-5.1803451715442|-5.2414945958425|-5.2544711111408|-5.2544711111408|-5.2544711111408|-5.3005234928508|5.0045794478333|5.0045794478333|5.0045794478333|5.0045794478333|5.0045794478333|5.0045794478333|4.9743572801322|4.9743572801322|4.9587303631802|4.9091446922112|4.7896053841698
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||-7.5188005388447|-7.5188005388447|-7.5188005388447|-7.5242229237235|-7.775213555308|-7.775213555308|-7.8519039461037|-8.0098935044497|-8.019004249363|-8.019004249363|-8.0401902516102|-8.0401902516102|-8.0401902516102|-8.0401902516102|-8.1102114871051|-8.2902349316308|-8.5113721250637|-8.6388615360998|-8.6388615360998|-8.6388615360998|-8.6388615360998|-8.6388615360998|-8.6388615360998|-8.6388615360998||-8.6388615360998|-8.6388615360998|-8.970957675592|-9.1271750827805|-9.4318613366039|-9.5170514352713|-9.5170514352713|-9.5878347564179|-9.6925942288988|-9.8728824044989|-10.035981114896|-10.254978798266|-10.47164291633|-10.499047695407|-10.543404020551|-10.543404020551|-10.543404020551|-10.543404020551|-10.543404020551|-10.543404020551|-10.964337840879|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339||||-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-11.313504276104|-11.313504276104|-11.313504276104|-11.369449413956|-12.312165937094|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|||10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.473827039457|9.9970305355137|9.9133671027361|9.7620742301079|9.7306377070847|9.7227626074614|9.7227626074614|9.2436251893377|8.8629166036553|8.7204631069972|8.7013350741627|8.7013350741627|8.7013350741627|8.6565871082414|8.6565871082414|8.5422059148758|8.5422059148758|8.5268953740827|8.2976614568225|7.8101794558092|7.2765847988641|-9.7410845582798|-9.7410845582798|-9.7410845582798|||||||-9.7410845582798|-10.217316157853|-10.66257361045|-11.593415086695|-12.28933941046|-12.28933941046|-12.723155192971|-13.087949943145|-13.34258191581|-13.34258191581|-13.34258191581|-13.34258191581|-13.34258191581|-14.00247245751|-14.00247245751|-14.00247245751|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.558351970962|-14.558351970962|-14.558351970962|-14.558351970962||-14.558351970962|-14.558351970962|-14.558351970962|-14.662613525712|-14.824015130294|-15.012414304661|-15.012414304661|-15.012414304661|-15.05046017109|-15.065027712939|-15.065027712939|-15.065027712939|-15.097897705061|-15.097897705061|-15.097897705061|-15.216553194239|-15.352175192234|-15.352175192234|-15.352175192234|-15.352175192234|-15.352175192234|-15.352175192234|-15.352175192234|-15.352175192234|-15.352175192234|-15.827972151832|-15.973857855351|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.017468598251|-16.582743382856|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.314945171226|-17.631050584437|-17.798945159516|-17.98438243822|-17.986553349173|-17.986553349173|-17.986553349173|-18.4445050183|-18.473893477196|-18.49377052174|-18.689939413555|||||||-18.689939413555|-18.689939413555|-18.689939413555|-18.689939413555|-18.689939413555|-18.689939413555|-19.136600081664|-19.325168025336|-19.325168025336|-19.325168025336|-19.325168025336|-19.493520511346|-19.785578583299|-19.842309897276|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-19.924997453312|-20.129996860932|-20.541108754951|-20.96067572046|-21.055195600994|-21.251882428602|-21.923202906135|-21.926670993409|-21.926670993409|-21.955746188254|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731|-22.325014802731
07805|100532|/equities/guodong-constr|SHANGHAICOMP|||||||||||||||||||||||||||||||||-0.6902290365596|-0.74469893745795|-0.80633215299597|-0.87481349697103|-0.94312610218248|-1.0579179016453|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0859644304417|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802||||-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1370225904463|-1.1703982453874|-1.1703982453874|-1.2032202560958|-1.308578076104|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|||1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1332780191211|1.1258643875418|1.097071589132|1.0535892996548|1.0535892996548|1.0535892996548|1.0323214766447|1.0148016674722|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.011265916067|0.89807323663065|-1.2548914480621|-1.2548914480621|-1.2548914480621|-1.2548914480621|||||||-1.2548914480621|-1.3576571796132|-1.4268412958464|-1.5153791452869|-1.5937546453458|-1.6375051694426|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7809704418332|-1.8305227089094|-1.8316919194512|-1.8935465996853|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496||1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6634176784615|1.6634176784615|1.6526863104613|1.6409606552084|1.6409606552084|1.6409606552084|1.6409606552084|1.619956292042|1.5988403308489|1.5979222559768|1.5979222559768|1.5979222559768|1.5888024992234|1.5725582712764|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7452700095976|-1.7469666884569|-1.7566296575497|-1.7712551750552|-1.7841724199069|-1.7974138637398|-1.8060153678627|-1.8066837142542|-1.8105985201331|-1.8105985201331|||||||-1.8105985201331|-1.8105985201331|-1.827331705991|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8905371448761|-1.8911523975008|-1.9035026670687|-1.9183362988623|-1.957783862309|-1.957783862309|-1.957783862309|-1.957783862309|-1.957783862309|-1.9645292580645|-1.9645292580645|-1.9645292580645|-1.9645292580645|-1.9645292580645|-1.9645292580645|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||-28.070328816473|-28.070328816473|-28.070328816473|-28.070328816473|-28.19299702475|-28.19299702475|-28.592202390062|-28.592202390062|-28.592202390062|-28.592202390062|-28.592202390062|-28.592202390062|-28.592202390062|-28.592202390062|-28.592202390062|-28.974128518701|-28.974128518701|-28.974128518701|-28.974128518701|-28.974128518701|-28.974128518701|-28.974128518701|-28.974128518701|-28.974128518701||-29.261810075575|-29.41756604704|-29.691184823079|-29.910205223343|-30.009672750126|-30.346439221492|-30.346439221492|-30.346439221492|-30.346439221492|-30.346439221492|-30.676597333606|-31.162887070638|-31.675240038272|-31.675240038272|-31.675240038272|-31.675240038272|-32.340823065833|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417||||-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-33.778409272859|-34.147350991145|-34.147350991145|-34.147350991145|-34.865390473356|29.548033449329|29.548033449329|29.548033449329|29.548033449329|29.548033449329|29.525594840753|||29.061770477016|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.086832229757|27.452817212976|27.452817212976|27.183452950143|27.183452950143|27.183452950143|26.963027271989|26.963027271989|26.599725234364|26.599725234364|26.454693780845|26.220771138873|26.159593367535|26.159593367535|25.759991934219|25.759991934219|25.371658539682|25.250186516622|25.250186516622|25.250186516622|25.250186516622|||||||25.250186516622|23.087429657886|-27.797370367936|-27.797370367936|-29.279855548995|-30.330951279686|-30.748834471223|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-31.702732130986|-32.432261263272|-32.432261263272|-33.351401208662|-33.836001792244|-34.356668170616|-34.74847047734|-34.74847047734|-34.74847047734|-34.876077312096|-35.230638868129|32.458059934087|32.458059934087|32.458059934087|32.458059934087||32.458059934087|31.493400630363|-33.999402354205|-33.999402354205|-33.999402354205|-33.999402354205|-33.999402354205|-34.261002776848|-34.43000289889|-34.85000283952|-35.169448192864|-35.322720112568|-35.395242865621|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.001121570079|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.786751407859|32.66139141109|32.522101042297|31.413447933756|-34.868340376665|-34.868340376665|-34.868340376665|-34.868340376665|-34.868340376665|-35.139126340609|-35.139126340609|-35.29013945445|-35.864599300585|-36.113999765407|-36.190751921325|-36.190751921325|-36.190751921325|-36.190751921325|-36.190751921325|||||||34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|33.551035892445|32.831704470271|-36.385906142806|-36.385906142806|-36.385906142806|-36.385906142806|-36.385906142806|-36.385906142806|-36.417117775386|-36.475132506098|-36.717925328906|-36.889916599785|-37.416129275353|-37.416129275353|-37.925701110662|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.082832285102|34.439007807497
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||-10.495397539995|-10.495397539995|-10.495397539995|-10.495397539995|-10.495397539995|-10.495397539995|-10.767108144652|-10.990675650582|-11.261306191535|-11.265895844666|-11.290995493164|-11.382217502848|-11.461908340737|-11.497676213897|-11.606862421738|-11.702069410469|-11.828965912026|-12.156628884388|-12.228924132072|-12.228924132072|-12.367137538816|-12.406313881006|-12.406313881006|-12.406313881006||-12.504793786038|-12.776437387454|11.445592058706|11.445592058706|11.445592058706|11.445592058706|11.445592058706|11.445592058706|11.445592058706|11.278435430049|-12.619291515288|-12.619291515288|-12.619291515288|-12.619291515288|-12.619291515288|-12.619291515288|-12.839768165943|-12.998075797158|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148||||-13.110191203148|-13.110191203148|-13.110191203148|-13.238546001681|-13.297829005197|-13.343143512889|-13.495715037633|-13.631905652471|-13.697908014657|-13.697908014657|-13.973786613016|11.478958846273|11.478958846273|11.478958846273|11.478958846273|11.478958846273|11.218843143452|||10.899806020276|10.899806020276|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.308173448707|9.9342401986405|9.9342401986405|9.9342401986405|9.9342401986405|9.9342401986405|9.9342401986405|9.8797112046662|9.581901238912|9.389513394062|9.389513394062|9.389513394062|9.389513394062|9.389513394062|9.389513394062|9.2693372557981|9.2693372557981|9.2692637256365|9.158625952798|8.915139852186|8.827377674999|8.7722747047029|8.7722747047029|8.7722747047029|||||||8.7722747047029|-10.13460914489|-10.13460914489|-10.13460914489|-10.595121350514|-10.947356399151|-11.142062805595|-11.386181458833|-11.52409040597|-11.57582891059|-11.57582891059|-11.57582891059|-11.57582891059|-11.729809735353|-11.99766579152|-11.99766579152|-12.314629083219|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641||-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.550841062845|-12.606490366527|-12.764434435708|-12.987148923722|-13.024610222542|-13.091233877301|-13.2547041089|-13.27300454849|-13.313153387514|-13.313153387514|-13.462948138413|-13.574386922184|-13.740429657105|-13.808255108864|-14.051950358319|-14.21382724965|-14.21382724965|-14.382030510509|-14.576145198173|-14.620716600757|-14.765240701416|-14.825810443852|-14.825810443852|-14.825810443852|-15.172567592168|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.232822206611|-15.512580265595|-15.701119122782|-15.701119122782|-15.701119122782|-15.774021027131|-16.029594135926|-16.029594135926|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|||||||-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.034921866931|-16.270468639309|-16.423853899566|-16.495393675265|-16.497399069273|-16.497399069273|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.725689698741|-16.900210647104|-17.024678950307|-17.285754050146|-17.52117798521|-17.52117798521|-17.722974381997|-17.924722784039|-17.924722784039|-18.201358178452|-18.320874488888|-18.320874488888|-18.383193957075|-18.575771529657|-18.930300932441|-18.979778534079|-19.116280368129|-19.116280368129|-19.116280368129|-19.116280368129
07808|100288|/equities/rizhao-port|SHANGHAICOMP||-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.9075499973084|-2.9283888827193|-2.9527008393975||-2.9527008393975|-2.9527008393975|-2.9756800720687|-2.9756800720687|-3.0074222959407|-3.0410247684991|-3.0616943175567|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8073642637992|2.8041734531583|2.8041734531583|2.8041734531583|2.8041734531583|2.7701927373875|2.7457695879394|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683||||2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|||2.7094258898594|2.6904732247301|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6633046944042|2.6633046944042|2.6633046944042|2.635338566822|2.6309317329661|2.6305947057426|2.6305947057426|2.6145496756964|2.6020366182951|2.6020366182951|2.5860062834854|2.5860062834854|2.5860062834854|2.5860062834854|2.5860062834854|2.5860062834854|2.5636497173333|-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|||||||-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|2.5909283178484|2.5909283178484|2.5909283178484|2.5909283178484|2.5909283178484|2.5593648108548|2.4954053861902|-2.6974007898144|-2.6974007898144|-2.7443343062724|-2.783704799582|-2.8052274189276|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8372226893003||-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8519140944542|-2.8632378827269|-2.8740591294892|-2.8740591294892|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.8979357119069|-2.8979357119069|-2.9021508026637|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9354712692538|-2.9354712692538|-2.9354712692538|-2.9354712692538|-2.9354712692538|-2.9588569631885|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-3.0016761265146|-3.0313067129306|-3.0708963662444|-3.0879201753552|-3.0879201753552|-3.0879201753552|-3.0879201753552|-3.0879201753552|-3.1076321820256|-3.1076321820256|||||||-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1162737700214|-3.1162737700214|-3.1162737700214|-3.1162737700214|-3.1162737700214|-3.1461379997397|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9636803789112|2.9129781903132
07809|1031227|/equities/roadmaint|SHANGHAICOMP||25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|25.688911897948|23.984346265054|-28.369878308476|-28.369878308476|-28.369878308476|-28.369878308476|-28.369878308476||-28.584308218626|-28.814068047181|-28.814068047181|-28.814068047181|-28.814068047181|-28.814068047181|-29.141187473552|-29.372985412033|-29.603316891361|-29.68590811907|-30.366564424157|-31.202848283582|-31.767573780566|-31.767573780566|-31.767573780566|-31.767573780566|-31.767573780566|-31.767573780566|-32.296193276014|-32.762822909401|-32.762822909401|-32.762822909401|-32.980913368912|-33.729347988467|-34.286498383793||||-34.731108908424|-35.439564550993|-36.573960345185|-36.659401091378|-36.883779482092|-37.715865298604|30.309856825289|30.309856825289|28.277619288163|26.454406294062|26.454406294062|-29.094174791654|-29.094174791654|-29.094174791654|-29.417972486637|26.066178605247|26.066178605247|||26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.042626471785|26.042626471785|25.288474289871|24.71663879498|24.382932494571|23.893258861359|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|||||||-29.851719372929|-30.818577017453|-31.426752741764|-33.168058483281|-36.446175778881|28.074486043652|28.074486043652|28.074486043652|28.074486043652|28.074486043652|26.628872529886|-29.472996685949|-29.472996685949|-30.735551805459|-31.535058201643|-31.775620024836|-32.594022372736|-32.863357547669|-33.148315612709|-33.148315612709|-33.148315612709|-33.313127932986|-33.724030532263|-33.964478640448|-34.301087225688|-34.533431094236|-34.541034214306|-34.677118959806||-34.677118959806|-34.677118959806|-34.865131897818|-35.355147515283|-36.110719109625|-37.108021207486|-37.418912406138|-37.980457830618|-38.602731863867|-39.651923674357|-40.126028822542|-40.476697708369|-40.568465988006|-40.568465988006|-40.568465988006|-41.325516374206|-42.675574681599|38.123981243496|38.123981243496|33.719979769792|27.829234034983|27.829234034983|27.829234034983|27.829234034983|27.79475655403|27.79475655403|27.79475655403|27.79475655403|27.79475655403|27.79475655403|27.332354626125|27.332354626125|26.33539431301|26.188772018389|25.9753011152|25.813582446454|25.813582446454|25.716757273539|25.636397547042|25.367107915123|25.131232101873|25.069702076863|24.999668995484|-26.750769580458|-26.750769580458|-26.750769580458|-26.750769580458|-26.750769580458|-26.750769580458|-26.750769580458|-27.2308559032|-27.475950939977|-27.586056638122|-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|||||||-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|-27.764030824217|-27.96558929606|-28.256765960805|-28.379741058473|-28.653600544537|-28.997334845425|-29.498149323862|-29.912943549069|-30.066049358483|-30.3200534949|-30.706172003712|-30.929634639914|-31.161696979601|-31.161696979601|-31.161696979601|-31.161696979601|-31.161696979601|-31.161696979601|-31.161696979601|27.01726299267|27.01726299267|27.01726299267|-29.318597950652|-29.318597950652|-29.318597950652|-29.318597950652|-29.318597950652|-29.556220547044|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297|-29.596593303297
07810|100558|/equities/routon-elect|SHANGHAICOMP||2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.7323708802336|2.6600526713978|-3.3369480048011|-3.3369480048011|-3.3369480048011||-3.3369480048011|-3.3369480048011|-3.5393866206088|-3.6282074478907|-3.7643860552431|-3.7643860552431|-3.7643860552431|-3.8426511523592|-3.9018346200903|3.2269850886485|3.2269850886485|3.2269850886485|3.2269850886485|3.2269850886485|3.2269850886485|3.2269850886485|3.2269850886485|3.2269850886485|-3.6999567878809|-3.6999567878809|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008||||-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7772813894083|-3.7772813894083|-3.7772813894083|-3.7772813894083|-3.8630903934693|-4.1389893001158|-4.4033214721237|-4.459246096032|-4.5180513560961|3.8063953427057|3.8063953427057|||3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.6159950657665|3.5555499310823|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|2.9605020883775|2.5688912077189|2.2371013609834|-3.1420764864953|-3.1420764864953|||||||-3.1420764864953|-3.333418256869|-3.5137980589493|-3.8664423105036|-4.083076956453|-4.083076956453|-4.2900855437276|-4.3462060971786|-4.5418957122752|-4.5887940082297|-4.5887940082297|-4.5887940082297|-4.6092153956874|-4.7441282725316|-4.8333063949751|-4.8333063949751|-4.9558959922975|-4.9859955533551|-5.0388840022138|-5.1662149447045|-5.1662149447045|-5.1857939845811|-5.3403266410574|-5.3431407324192|-5.4579341799812|-5.6154826118765|-5.7260917771986|-5.8093365243401||-5.8093365243401|-5.8093365243401|-5.8093365243401|-5.8562798680747|-5.8562798680747|-6.3325333001309|4.876023217015|4.876023217015|4.876023217015|4.876023217015|4.876023217015|4.876023217015|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.779937051182|-5.8015969047337|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8643160647589|-5.999795762084|-6.1686620882066|-6.1900766782446|-6.1900766782446|-6.3564633246698|-6.3564633246698|-6.3564633246698|-6.3860702378262|-6.6406338328243|-6.7940373546681|-6.7978194959518|-6.9609103476071|-7.0934845769319|-7.0934845769319|-7.0934845769319|-7.0934845769319|6.7232289211356|6.7232289211356|||||||6.5791434067713|5.9157147692559|5.3085717941785|4.7473020316787|4.0814468332603|3.765496778099|3.2866628430599|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.2053799731255|3.2053799731255|3.2053799731255
07811|101036|/equities/sailun|SHANGHAICOMP||13.039120969098|13.039120969098|13.039120969098|-14.445964807616|-14.445964807616|-14.445964807616|-14.769960662112|-14.836623055389|-15.089639858439|-15.089639858439|-15.089639858439|-15.089639858439|-15.155155610193|-15.3117969997|-15.3117969997|-15.546440708116|-15.579934132844|-15.767351109931|-15.767351109931|-15.767351109931|-15.767351109931|-15.899834587783|-15.945289562036|-15.945289562036||-15.964677076511|-15.964677076511|-15.964677076511|-16.145752514924|-16.310280894268|-16.452216768445|-16.452216768445|-16.452216768445|-16.79427976395|-16.79427976395|-17.154199968724|-17.208555313115|-17.413395188655|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595||||15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.159559016782|14.824393078817|14.824393078817|14.533214301017|14.265238675969|13.860464152835|13.860464152835|13.860464152835|13.860464152835|||13.860464152835|13.858293437453|13.727548386754|13.403942454857|13.249380496919|13.154867653251|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.063332551287|13.063332551287|12.79981389925|12.787015553813|12.773351321067|12.3705569077|12.3705569077|12.283952003107|12.142168686771|11.989070404316|11.989070404316|11.989070404316|11.989070404316|11.989070404316|||||||11.989070404316|11.718411645123|11.086314585377|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|11.393836018585|11.393836018585|11.393836018585|11.393836018585|11.32399488028|11.32399488028|11.054438914813|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392||10.972985772849|10.834047926798|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.596607258579|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.861659493389|-11.969579514092|-11.969579514092|-12.04453310285|-12.222814605346|-12.31283261271|-12.31283261271|-12.31283261271|-12.354814126444|-12.535273232022|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|||||||11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.382145190166|11.335487642315|11.335487642315|10.976653141476|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||-12.341503030578|-12.341503030578|-12.341503030578|-12.341503030578|-12.341503030578|-12.377225644632|-12.571361337816|-12.704846261514|-12.747017781015|-12.747017781015|-12.747017781015|-12.747017781015|-12.747017781015|-12.747017781015|-12.980575208394|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215||11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.968902259215|11.819509112226|11.819509112226|11.615545566371|11.615545566371|11.615545566371|11.615545566371|11.615545566371|11.615545566371|11.615545566371|11.615545566371|11.615545566371|11.615545566371||||11.426161880285|10.932402525776|-12.251497412468|-12.251497412468|-12.251497412468|-12.251497412468|-12.251497412468|-12.353854743833|-12.353854743833|-12.353854743833|-12.353854743833|-12.571504743226|-12.647228090109|-12.76192060239|-12.959355786187|-13.003728445749|-13.07358732089|||-13.241208392873|-13.267645203057|-13.267645203057|-13.267645203057|-13.291272360951|-13.380302860638|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|11.638555385979|11.134980293176|11.134980293176|11.134980293176|-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|||||||-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.456946202466|-12.456946202466|-12.456946202466|-12.991051272495|-13.264867995185|-13.264867995185|-13.264867995185|-13.264867995185|-13.376519704309|-13.568305020752|-13.568305020752|-13.568305020752|-13.742006307645|-13.791673348792|-13.881304129901|-13.950337472825|-14.000375181733|-14.009306013914|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615||-14.01433047615|-14.01433047615|-14.01433047615|-14.102198491911|-14.102198491911|-14.102198491911|-14.102198491911|-14.239664698552|-14.251685043558|-14.251685043558|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.449206444842|-14.500229355608|-14.745406170581|-14.745406170581|-14.88489545263|-14.886119480338|-14.886119480338|-14.886119480338|-15.142911031739|-15.229900442777|-15.40988941901|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-16.133438967692|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|||||||-16.276829420541|-16.285530192144|-16.285530192144|-16.405000650353|-16.405000650353|-16.405000650353|-16.683922468974|-16.683922468974|-16.683922468974|-16.683922468974|-16.683922468974|-16.69546888863|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.819730317659|-17.03025678801|-17.308951135626|-17.308951135626|-17.308951135626|-17.308951135626|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.1785549867942|-8.286171964892|-8.5101909417667|-8.6374346965726|-8.7127048433021|-8.7602275146593|-8.7663643110185|-8.8437375214794|-8.8812112132188|-8.8812112132188|-8.8812112132188||-9.0116187544366|-9.0116187544366|-9.1973544195515|-9.2803935557849|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346||||-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4142385692865|-9.4142385692865|-9.4142385692865|-9.4142385692865|-9.5634657244342|-9.5634657244342|-9.5634657244342|-9.5634657244342|-10.281628964174|8.7642238490516|8.7642238490516|8.6957549742227|-9.7578891743904|-9.7578891743904|||-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|||||||-9.7578891743904|-9.7578891743904|-9.7578891743904|-10.047099112326|-10.493998791171|-10.617776633847|-10.970862920139|9.217429030038|9.217429030038|9.217429030038|9.217429030038|-10.642989031943|-10.642989031943|-10.915543468432|-11.098016989619|-11.098016989619|-11.588907785317|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879||-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.838995409894|-12.181661606815|-12.204624124133|-12.475693327148|-12.632992592078|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.101517243959|10.816625707651|10.816625707651|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.693957316622|-11.81050786679|-11.98111978841|-12.122910831507|-12.24156798051|-12.425631085217|-12.573478794959|-12.637198925975|-12.820776569582|-12.975307583518|||||||11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.46780342394|-13.63811529272|-13.641239570172|-13.97304351969|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||-15.301464081676|-15.301464081676|-15.301464081676|-15.301464081676|-15.362182035348|-15.402424589684|-15.619915873795|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.988961297309|-16.354401886502|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181||-16.778672148568|-17.134635688842|-17.564039762352|-17.922266438642|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.911068105485|-19.628964476879|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282||||-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-21.318633995869|17.04840247379|17.04840247379|17.04840247379|16.641546464092|16.641546464092|||15.972650157236|15.972650157236|13.716834451118|11.932038255708|11.004367847227|11.004367847227|10.066890397243|10.066890397243|10.066890397243|10.066890397243|10.038211202811|9.9957908526518|9.8486564838729|9.7573953129248|9.7573953129248|9.7573953129248|9.6409201358812|9.6409201358812|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|||||||-11.116957791643|-11.116957791643|-11.116957791643|-11.351619490867|-12.199577235386|-12.534529950007|-13.487255548751|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.423462760327|10.054818702003|10.054818702003|10.054818702003||-11.042004347979|-11.042004347979|-11.042004347979|-11.042004347979|-11.042004347979|-11.104541624105|-11.104541624105|-11.104541624105|-11.104541624105|-11.301156720096|-11.471285723507|-11.527539198994|-11.617821368244|-11.628605859106|-11.628605859106|-11.783451363582|-11.906858012977|-11.906858012977|-11.906858012977|-11.906858012977|-11.906858012977|-12.005186772191|-12.005186772191|-12.005186772191|-12.005186772191|-12.411874638491|-14.233194097869|12.012006405335|10.368340416464|9.3087118154467|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9043681089586|-9.9199083583598|-9.9199083583598|-9.9199083583598|-10.150782865978|-10.150782865978|-10.150782865978|-10.150782865978|-10.150782865978|-10.150782865978|-10.340313640675|-10.42868223835|-10.487980266953|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|||||||9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.7712913370118|9.4475457774253|9.3011614599328|-10.264966715247|-10.264966715247|-10.264966715247|-10.264966715247|-10.264966715247|-10.264966715247|-10.264966715247|-10.381073992418|-10.453415015193|-10.528239200349|-10.647488432721|-10.879553507379|-10.879553507379|-10.887837196513|-10.986485456012|-11.083872978976|-11.343747396261|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621|-11.391613290621
07815|100300|/equities/sany|SHANGHAICOMP||-16.517715883128|-16.517715883128|-16.517715883128|-16.517715883128|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.735742963897|-16.771380810326|-16.927494519916|-16.927494519916|-16.927494519916||-16.927494519916|-16.927494519916|-16.927494519916|-17.074437505632|-17.210487081639|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|16.00152029867|15.659467430854|15.560144554863|15.560144554863|15.3001606589||||14.773512059388|14.628346900076|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.525310024193|14.293122009626|14.178468708849|14.108715365911|||14.108715365911|14.108715365911|13.868017062638|13.795936472586|13.795936472586|13.795936472586|13.719928882047|13.689365649139|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.190087885922|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.007916651546|13.007916651546|13.007916651546|13.007916651546|13.007916651546|||||||12.806573879254|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.822995404917|-13.822995404917|-13.822995404917|-13.909438906464|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237||12.926468147325|12.640520269658|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.485134360043|-13.643780909027|-13.643780909027|-13.643780909027|-13.643780909027|-13.643780909027|-13.749200673065|-13.864111577097|-13.905123934286|-14.026248703552|-14.236109516445|-14.236109516445|-14.27012165103|-14.37569144604|-14.41132395397|-14.560915074198|-14.728794717622|-14.733661121607|-14.804672327879|-14.804672327879|-14.804672327879|-14.805747181446|-14.919163498912|-14.955162393095|-14.955162393095|-14.955162393095|-14.993513649307|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.196157551542|-15.355730375466|-15.620811763535|-15.855346325514|-15.97594057573|-16.144934087474|-16.226592970644|-16.317881373072|-16.338201023367|-16.693001563049|15.588233020468|||||||15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.183592189863|-16.341432394195|-16.341432394195|-16.341432394195|-16.341432394195|-16.341432394195|-16.341432394195|-16.402702399545|-16.676335781209|-16.83315157161|-16.917945853713|-17.066578627077|-17.066578627077|-17.066578627077|-17.066578627077|-17.066578627077|-17.545086967114|-17.757319568665|-18.031465767789|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.383795064017
07816|100695|/equities/urban-const|SHANGHAICOMP||-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5277093316226|-1.5392285770047|-1.5392285770047|-1.5392285770047|-1.5392285770047|-1.5658094624533|-1.613677241168|-1.6479746586322|-1.6673144374658|-1.6673144374658|-1.702016026264|-1.7372400169963|-1.7680445186953|-1.7735260778683|-1.7735260778683||-1.7735260778683|-1.7735260778683|-1.8172511981612|-1.8491679878904|-1.916297783661|-1.9569975426993|-1.9611083987909|-1.9901204378028|-1.9984671705982|-2.0305191338086|-2.0483545594771|-2.074282804392|-2.1014253599359|-2.1021393121297|-2.160046076204|-2.160046076204|-2.160046076204|-2.160046076204|-2.160046076204|-2.1617178910591|-2.2280199057104|-2.2600221375891|-2.2669417510329|-2.2669417510329|-2.2669417510329||||-2.2669417510329|-2.2669417510329|-2.2669417510329|-2.288733554761|-2.288733554761|-2.288733554761|-2.2941483864965|-2.3100183654636|-2.3100183654636|-2.3100183654636|-2.3144648725026|-2.4477387991474|2.113922246182|2.113922246182|2.113922246182|2.113922246182|2.113922246182|||2.113922246182|2.113922246182|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0418832001611|2.0364608393683|2.0364608393683|1.9505120501003|1.9239654522719|1.9239654522719|1.9134985763925|1.9134985763925|1.9134985763925|1.8605540548318|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8284889309919|1.692209889416|1.6191222026658|1.5140246169117|-2.0576891484375|-2.0576891484375|||||||-2.0576891484375|-2.0790989997779|-2.1462211347062|-2.3074679150006|-2.4482977273089|-2.4697751868679|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.6472843126274|-2.7143633767676|-2.7143633767676|-2.7881814820581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8125165144542||-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8627961388273|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.6339216233461|2.6339216233461|2.6339216233461|2.6339216233461|2.6339216233461|2.5615795852044|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5010404203104|-2.8488333332949|-2.8488333332949|-2.8488333332949|-2.8544352499945|-2.8544352499945|-2.8544352499945|-2.8660391931515|-2.9205992094655|-2.9601101469087|-3.0056779727988|-3.0974199093771|-3.1287999061955|-3.1464443635293|-3.1938271866185|-3.2820300775482|-3.3705889734641|3.105692693111|||||||3.105692693111|2.8696584663089|2.4301761213603|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5799396019972|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3612466025071|2.3484520926501|2.3484520926501
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||-5.7767315264043|-5.7767315264043|-5.7767315264043|-5.7767315264043|-5.7863685947322|-5.8426315896669|-5.9073682485862|-5.9259648255556|-5.9487220245193|-5.9487220245193|-6.017074946615|-6.017074946615|-6.017074946615|-6.017074946615|-6.1028608790734|-6.1775870276928|-6.1775870276928|-6.1775870276928|-6.1775870276928|-6.1775870276928|-6.1775870276928|-6.2200968214141|-6.251703205568|-6.251703205568||-6.251703205568|-6.291336817722|-6.3564854939563|-6.3794283690036|-6.3799203040402|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748||||6.1256949938748|6.1256949938748|5.9568832756649|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4856695837367|-6.5151881847767|-6.5863205496898|-6.6459114887572|||-6.7604571821796|-6.7945241714954|-6.7945241714954|-6.7945241714954|-6.7945241714954|-6.8339157397482|-6.8743508187635|-6.923723124542|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|||||||-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.0536046056236|-6.6649326743063|-6.6649326743063|-6.6754806241919|-6.7314576025276|-6.7314576025276|-6.8136515494076|-6.8136515494076|-6.8218349213829|-6.8268307145227|-6.8268307145227|-6.8268307145227|-6.8353675400537|-6.8759637712683|-6.9482930103106|-6.9505527572557|-6.9505527572557|-6.9505527572557||-6.9505527572557|-6.9505527572557|-6.9505527572557|-6.9667254373679|-6.998951198258|-6.998951198258|-6.998951198258|-7.0510571285509|-7.1172856273941|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.8158519154051|6.7587242794544|6.734659771923|6.734659771923|6.7149240722106|6.7149240722106|6.7149240722106|6.6288047355464|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-6.9322919152319|-7.0135790451461|-7.0135790451461|-7.0135790451461|-7.0135790451461|-7.0135790451461|-7.0517546980573|-7.0980605647512|-7.1078451524783|-7.1809391059929|-7.1832656902797|||||||-7.2814060894126|-7.3337847885682|-7.3558718823938|-7.3754896440008|-7.3754896440008|-7.3754896440008|-7.3899884000861|-7.4604177287875|-7.4604177287875|-7.5504641589918|-7.5649602211624|-7.6099558182457|-7.6651179150434|-7.6651179150434|-7.6651179150434|-7.6979087807174|-7.7626765544145|-7.8974185315468|-7.955465008561|-7.981072189349|-8.0989690907995|-8.1783555298265|-8.1783555298265|-8.1783555298265|-8.1783555298265|-8.204283849974|-8.2325377117478|-8.2955975147181|-8.3978861804464|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.6659632617878|7.4362764048076|7.4362764048076|7.4362764048076|7.4362764048076|7.1508626328019
07818|100977|/equities/huajing|SHANGHAICOMP||17.735320774784|17.735320774784|17.735320774784|17.735320774784|17.735320774784|17.735320774784|17.735320774784|17.518690232955|17.291322527685|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.981739574795|16.84480165126|16.84480165126||16.821446669125|16.708274165815|16.644749526653|16.508055029614|16.490061135539|16.386557385078|16.386557385078|16.073953307063|16.001613895529|15.801793513953|15.468103976448|15.144559113405|15.043955343986|14.831061330133|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114||||14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.788171676922|14.785745625284|14.71172280933|14.71172280933|14.651914232588|14.506571471268|14.372301617788|14.264223831149|13.964137997066|13.937999139549|||13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.84592512596|13.84592512596|13.652694951034|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.470453114547|13.470453114547|13.470453114547|13.105503288947|||||||13.098482272211|13.098482272211|13.098482272211|13.082202378448|12.946891775326|12.884324540249|12.865915710784|12.777128359849|12.736809939339|-13.560553396205|-13.560553396205|-13.560553396205|-13.560553396205|-13.676725851672|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091||12.742584251091|12.742584251091|12.742584251091|12.515649449742|12.287943402834|12.230492900816|12.180547686647|12.145608447471|12.071700708964|12.071700708964|12.071700708964|12.071700708964|12.071700708964|11.984667187376|11.888519478554|11.865157731685|11.865157731685|11.865157731685|11.865157731685|11.811993400443|11.811993400443|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|||||||-12.641868756917|-12.758542200551|-12.758542200551|-12.80400270472|-12.80400270472|-13.030003272273|-13.038337401525|-13.05695930427|-13.05695930427|-13.151872027145|-13.151872027145|-13.151872027145|-13.174857047118|-13.177416228117|-13.177416228117|-13.284906968873|-13.354345097029|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.314418548457|12.314418548457|12.314418548457|12.314418548457|12.143242776518|11.971767737249|11.971767737249
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.782117408277||10.782117408277|10.782117408277|10.782117408277|10.782117408277|10.317908439108|10.166656533131|10.166656533131|10.166656533131|10.166656533131|10.166656533131|10.166656533131|10.166656533131|9.7785074879166|9.5355638585086|9.4816220171652|9.4816220171652|9.4251357590051|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937||||-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.576536490892|9.1144852494521|9.1144852494521|9.1144852494521|9.1144852494521|9.1144852494521|||-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.252324294304|-10.252324294304|-10.252324294304|-10.252324294304|-10.292027366664|-10.298304785066|-10.298304785066|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|||||||-10.324702139183|-10.324702139183|-10.926891242447|-11.837656880951|-12.386366298582|-12.386366298582|10.668626652625|10.668626652625|10.668626652625|10.41347435941|9.6316378804235|-11.292916277776|-11.292916277776|-11.749351161199|-11.897780004202|-11.897780004202|-12.301977280178|-12.37664156865|-12.476268672402|-12.568788274638|-12.568788274638|-12.596431556137|-12.665532094941|-12.665532094941|11.409583695085|11.409583695085|11.409583695085|11.409583695085||11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.399064743426|11.399064743426|11.399064743426|11.399064743426|11.212734160485|11.212734160485|10.901371463208|10.771524040863|10.35058216802|10.037868655961|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.895368814601|-10.935409916919|-11.050454710901|-11.08463570976|-11.08463570976|-11.214039404124|-11.441154884994|-11.480707054689|-11.480707054689|-11.480707054689|||||||-11.480707054689|-11.480707054689|-11.51411928662|-11.521011493926|-11.521011493926|-11.593345852168|-11.649997038963|-11.649997038963|-11.649997038963|-11.649997038963|-11.759996726913|-11.894996036868|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.976188519079|-12.046707229261|-12.046707229261|-12.046707229261|-12.046707229261|-12.046707229261|-12.046707229261|-12.25689689809|-12.288218574324|-12.380798318429|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||-9.753845711456|-9.753845711456|-9.753845711456|-9.753845711456|-9.9337173257783|-10.095505870475|-10.095505870475|-10.095505870475|-10.095505870475|-10.095505870475|-10.095505870475|-10.25260068592|-10.25260068592|-10.3462227364|-10.354692037416|-10.510768898673|-10.607520801433|-10.845023453907|-11.03502587552|-11.061537140778|-11.061537140778|-11.061537140778|-11.225041303559|-11.440045685154||-11.643383920835|-11.759871788209|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.263501512294|10.11771747419|10.11771747419|9.9202417990541|9.6880468947993|9.541718494374|9.3196872731916|9.237986037121|8.9566506246568|8.8103716230983|8.8103716230983|8.7415235679011|8.7378042716296||||8.7281155606676|8.3384616662582|7.8160688401947|-9.0022606965336|-9.0022606965336|-9.0363711658859|-9.0363711658859|-9.0978461350306|-9.0978461350306|-9.0978461350306|-9.0978461350306|-9.3170515790365|-9.5061681816735|-9.6896321585618|-9.8912577420299|-10.051397724265|-10.194886069953|||9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1318179696032|9.1318179696032|9.1318179696032|9.1318179696032|9.1318179696032|9.1074912922408|9.1074912922408|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0208374662125|9.0208374662125|9.0208374662125|-10.497155712066|-10.497155712066|-10.497155712066|-10.497155712066|-10.497155712066|-10.497155712066|||||||-10.497155712066|-10.497155712066|-10.497155712066|-10.753506870201|-11.130132039303|-11.130132039303|-11.499035605584|9.9353262357821|9.9353262357821|9.8975845368825|9.4278720255386|-10.815158394176|-10.815158394176|-10.984064609032|-11.130326520048|-11.130326520048|-11.324252087367|-11.447286278245|-11.447286278245|-11.58365160253|-11.71572426984|-11.72802669946|-11.756140363919|-11.864600857879|-12.007038074248|-12.007038074248|-12.023589585645|-12.023589585645||-12.023589585645|-12.023589585645|-12.023589585645|-12.23065468826|-12.449616559767|-12.726240617725|-12.734711733894|-12.79412379909|-12.900445355577|-12.900445355577|-12.900445355577|-12.900445355577|-12.900445355577|-12.900445355577|-12.900445355577|-13.137717500442|-13.253354791646|-13.253354791646|-13.354283231105|-13.778648051515|12.444468929917|12.444468929917|12.444468929917|12.444468929917|12.444468929917|12.444468929917|12.06784397376|12.06784397376|12.06784397376|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.614671337935|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.634383854045|-12.738204356447|-12.985782433898|-13.314202681019|-13.468002945001|-13.570558819302|-13.597843153751|-13.727603470259|-14.016781474676|||||||-14.341979717243|-14.496644257427|-14.591271558206|-14.768079827009|-14.851755219233|-14.994142727513|-14.994142727513|-15.160714101415|-15.273015604661|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.501987097576|-15.93220813839|-16.18634243109|-16.427046988829|-16.893166975586|-16.893166975586|-16.893166975586|-16.893166975586|14.984633612451|14.984633612451|14.984633612451|14.984633612451|14.984633612451|14.984633612451|14.984633612451|14.918962304806|14.918962304806|14.918962304806|14.918962304806|14.530084772495
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||-8.3567048429106|-8.3567048429106|-8.3567048429106|-8.3567048429106|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.7082463464589|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826||-8.8598161406917|-8.9503512059763|-9.2920565246558|-9.5383961067173|-9.8104403665301|-9.8938229007453|-10.012024217613|-10.012024217613|-10.012024217613|-10.012024217613|-10.131693422538|-10.225215500971|-10.434128039832|-10.584587143257|-10.831763212764|-10.921404141942|-11.044337611242|-11.12537527619|-11.324305911176|-11.549229033913|-11.831678696574|-11.831678696574|-11.831678696574|-11.845830193142|-11.845830193142||||-11.845830193142|-11.845830193142|-11.845830193142|-11.845830193142|-11.845830193142|-11.920922587293|-12.238616509528|-12.238616509528|-12.238616509528|-12.238616509528|-12.238616509528|-13.22735197819|-14.290391421724|-15.883939849507|13.916060341228|12.826734000697|11.473037753121|||10.182819509524|8.7581325107349|8.030147611381|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.8816735148143|7.732414868111|7.5065722494595|7.4281443719501|7.4281443719501|7.4281443719501|7.1896048259332|7.1572768062986|7.1572768062986|7.1572768062986|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.7823170816097|-8.1495061225521|-8.1495061225521|-8.1495061225521|-8.1495061225521|-8.1495061225521|||||||-8.1495061225521|-8.3738957584818|-8.6137733129351|-9.2686369052296|-9.776818738024|-9.9920209090363|-10.468912460236|-10.713935661658|-10.713935661658|-10.713935661658|-10.713935661658|-10.713935661658|-10.768817001299|-11.313685370503|-11.576317417421|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.546426210862|10.546426210862||10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.085677248237|10.085677248237|10.085677248237|10.039601245041|10.039601245041|9.9619973855354|9.9619973855354|9.9619973855354|9.8794419188342|9.6854913388183|9.6511012353821|9.6138285695676|9.6138285695676|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|||||||-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.340234766245|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.385067439113|-10.535075055265|-10.622860814359|-10.779844921194|-10.797337755361|-10.797337755361|-10.797337755361|-10.797337755361|-10.91745394738|-10.91745394738|-11.040503862517|-11.224696292574|-11.224696292574|-11.312996058657|-11.390674173334|-11.390674173334|-11.43297117231|10.305309389067|10.305309389067|10.305309389067|10.305309389067
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||-13.448935959706|-13.448935959706|-13.448935959706|-13.448935959706|-13.74770675541|-13.767451242618|-13.814946020104|-14.039384829178|-14.223874917781|-14.223874917781|-14.223874917781|-14.223874917781|-14.223874917781|-14.223874917781|-14.267083343704|-14.42564824868|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407||-14.576711902407|-14.650790383846|-14.955322824618|-15.026469904737|-15.382743736722|-15.504715650852|-15.588017430102|-15.626811233316|-15.626811233316|-15.654790736078|-15.874766668609|-15.965852349921|-16.029585800414|-16.029585800414|-16.029585800414|-16.029585800414|-16.029585800414|-16.141205639579|-16.358007001588|-16.427785608183|-16.720545399844|-16.720545399844|-16.720545399844|-16.720545399844|-16.720545399844||||-16.720545399844|-16.720545399844|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-17.400279545684|-17.731580428011|-17.731580428011|-17.956756463456|-18.089728689644|-18.328032229182|||-18.595805474555|-18.595805474555|-18.595805474555|-18.595805474555|-18.943972468916|-18.943972468916|-18.943972468916|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.675284094793|-19.675284094793|-19.675284094793|-19.761982276685|-20.229425247783|-20.473981290534|-20.473981290534|-21.373868736376|17.965038600834|17.965038600834|17.051153941587|14.241837602672|13.091220015137|13.091220015137|12.249133076765|11.327926333854|11.139362317665|-13.971420266125|-13.971420266125|||||||-13.971420266125|-13.971420266125|-13.971420266125|-14.441022636596|-15.139469519924|-15.553299417839|-16.282555146069|-16.754506105682|-17.297067262417|-17.297067262417|-17.297067262417|-17.297067262417|-17.297067262417|-17.812296233449|-18.739773681731|-18.949193560383|-19.389104829123|16.965179543081|16.965179543081|15.632977384531|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125||-16.848286253125|-16.848286253125|-16.848286253125|-16.893650856184|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.766670068858|15.766670068858|15.766670068858|15.766670068858|15.766670068858|15.766670068858|15.726299322046|15.474999390018|15.474999390018|15.399999364628|15.313887737871|15.180986667873|14.894430559213|14.849922517201|14.798247393923|14.770274807962|14.524194057288|14.299104698832|-15.499696154338|-15.499696154338|-15.499696154338|-15.499696154338|-15.499696154338|-15.499696154338|-15.499696154338|-15.499696154338|-15.534661976211|-15.794969371471|-15.794969371471|-15.794969371471|-16.018299318589|-16.234776471761|-16.449196469682|-16.545217924534|-16.730797640945|-16.781999761242|-16.781999761242|||||||-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-16.781999761242|-17.071110599988|-17.303038424614|-17.303038424614|-17.322727034798|-17.322727034798|-17.322727034798|-17.322727034798|-17.335712142332|-17.335712142332|-17.529124572921|-17.679027587229|-17.735586517446|-18.002874128678|16.660391841901|16.660391841901|16.660391841901|16.660391841901|16.660391841901|16.660391841901|16.660391841901
07823|100404|/equities/sh-belling|SHANGHAICOMP||-19.044195783098|-19.044195783098|-19.044195783098|-19.044195783098|-19.044195783098|-19.044195783098|-19.71855130456|-20.061722917271|-20.224693372197|-20.283547907347|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|16.660924701084|15.807318449824||15.807318449824|15.807318449824|14.350135192089|14.350135192089|14.350135192089|13.970150109588|12.627389347618|12.537099109828|11.66788777901|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.619606517635|11.547049007532|11.547049007532|11.547049007532|11.547049007532||||11.375609885451|11.170122476415|-12.597319463531|-12.597319463531|-12.597319463531|-12.597319463531|-12.597319463531|-12.733688093601|-12.771368809604|-12.771368809604|-12.771368809604|-13.195409426052|-13.22674072446|-13.22674072446|-13.330267251218|-13.374741038442|-13.583601325486|||-13.706022530104|-13.706022530104|-13.706022530104|-13.706022530104|-13.706022530104|-13.815581089153|12.428074069634|12.428074069634|12.428074069634|12.428074069634|12.311193355603|12.243547581615|12.046719391017|11.997098329011|11.997098329011|11.997098329011|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|||||||-13.569394273004|-13.569394273004|-13.569394273004|-14.238147555993|-14.238147555993|-14.238147555993|-14.7818305881|12.146843827477|12.146843827477|12.146843827477|10.936493092897|-12.760193958544|-12.760193958544|-13.079104890054|-13.417968813806|-13.417968813806|-13.769409780402|-13.889343717252|-13.98056048895|-13.98056048895|-13.98056048895|-13.98056048895|-14.136177799714|-14.177419739313|-14.562688965871|-14.641961543527|-14.641961543527|-14.641961543527||-14.641961543527|-14.641961543527|-14.641961543527|-14.756623816453|-14.959581931391|-15.111758002483|-15.162508656408|-15.342787612175|-15.4864300762|-15.678256303556|-15.938062224661|-16.087534407855|-16.087534407855|-16.087534407855|-16.087534407855|-16.197260145877|-16.201955641347|-16.352728460716|-16.59247610137|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.312224162423|15.122364724269|15.122364724269|15.122364724269|15.122364724269|15.122364724269|14.968739205588|14.561376869667|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-16.049384732723|-16.472417230113|15.082113842758|15.082113842758|15.082113842758|15.082113842758|15.082113842758|15.071950325383|15.071950325383|15.071950325383|15.071950325383|||||||15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|14.998833003986|14.904524419844|14.904524419844|14.904524419844|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.531276036573|-16.59141794981|-16.912686367183|-17.160763126114|-17.307176938149|-17.307176938149|-17.40852977445|-17.594851442942|-17.594851442942|-18.022058112498|-18.167286244891|-18.23365109923|-18.36961326072|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||-8.1079043901866|-8.1079043901866|-8.1079043901866|-8.1110049659351|-8.2455611156468|-8.3134009757576|-8.5543346845373|-8.6403716629594|-8.7203420047052|-8.7203420047052|-8.7203420047052|-8.7203420047052|-8.7203420047052|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241|-8.8024070358241||-9.1043411201862|-9.2826012446514|8.056404329345|8.056404329345|8.056404329345|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.635232902068|7.5987827397195|7.5987827397195|7.5987827397195|7.5987827397195|7.5987827397195|7.5987827397195|7.5080916193688|7.4984354738354|7.4560392966932|-8.2085891983794||||-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2339881285349|-8.4277648246199|-8.5358494957189|-8.6120550588215|-8.7333945649028|-8.8382160815001|-8.8619470023398|||-8.8619470023398|-8.8619470023398|-8.8619470023398|-8.8619470023398|-8.8619470023398|-8.8619470023398|7.9261218012326|7.9261218012326|7.9261218012326|7.9261218012326|7.8706905511743|7.8229896920396|7.6977661337536|7.4983078455131|7.4983078455131|7.4983078455131|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|||||||-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.7094410779859|-9.178823643568|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.6732645401739|-9.9730716159369|-10.098968763089|-10.407187694682|-10.646875216314|-10.859861243376|-10.920118352362|-10.920118352362|-10.920118352362|9.7942775730145|9.7942775730145|9.7942775730145|9.7942775730145|9.7719753057705|9.3288614254249||-10.295709559095|-10.318558182916|-10.318558182916|-10.318558182916|-10.377761633745|-10.377761633745|-10.377761633745|-10.512513248513|-10.531681635192|-10.565201443888|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.7886343383135|9.772998389119|9.772998389119|9.772998389119|9.772998389119|9.772998389119|9.7688871053789|9.7630414225234|9.7630414225234|9.7630414225234|9.7630414225234|9.5994900837622|9.4233227455044|9.4131361338192|9.3390407399661|9.3033780341156|9.2565314775051|9.1435648053092|9.1435648053092|9.1435648053092|9.1435648053092|8.9978503749549|-9.7854568842867|-9.7854568842867|-9.7854568842867|-9.7854568842867|-9.7854568842867|-10.051618510244|-10.207353518801|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|||||||-10.263269732834|-10.263269732834|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.379684392663|-10.476161146817|-10.476161146817|-10.476161146817|-10.476161146817|-10.476161146817|-10.476161146817|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||-8.499909474784|-8.499909474784|-8.499909474784|-8.499909474784|-8.5848993221188|-8.6526662419532|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.822826627104|-8.9870291851279|-9.1694772135678|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942||-9.264275598933|-9.4675282376891|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.3042507450577|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661||||8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|-9.1597249493283|-9.1597249493283|-9.1608057005849|8.1685004861714|8.1685004861714|8.1685004861714|8.1685004861714|8.1685004861714|8.1685004861714|||8.1685004861714|8.1044447854229|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0590875929126|7.9839856696934|7.8455397368372|7.6567108632128|7.6125944260598|7.6125944260598|7.6125944260598|7.5067714192074|7.2214124972733|7.1949029824372|7.0421508938372|7.0421508938372|7.0421508938372|7.0421508938372|6.9675326001865|6.9675326001865|6.9505918966645|6.9289907335036|-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.3835990505811|||||||-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.4312211492984|-8.8280235638584|-9.0283596637476|-9.5070662368921|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8780929822809|-10.341769988789|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4393790803025|9.3609765990653||-10.123588574085|-10.123588574085|-10.123588574085|-10.123588574085|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.3839455184196|9.3021618058124|9.2556836652552|9.2556836652552|9.2556836652552|9.2556836652552|9.1890929592754|9.0606593967705|9.058510555297|9.0233446375859|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6844856269745|-9.8677615597942|-9.8947352783656|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|||||||-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-10.138718655425|-10.348020556589|-10.407245003537|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.477406674578|-10.509340266336|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.7903855219983|9.7575338597526|9.7575338597526|9.7575338597526
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||-27.751647499855|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|25.190930111138|24.608255738382|24.361921921636||24.361921921636|24.01475973534|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-27.081136606275||||-27.145152407818|-27.186835745896|24.529654529801|24.529654529801|24.529654529801|24.529654529801|24.529654529801|24.529654529801|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|||-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.321556292257|24.755316201346|24.755316201346|24.755316201346|24.755316201346|24.755316201346|24.598129527985|24.525699369575|24.261887277128|24.220885107053|24.220885107053|24.220885107053|24.220885107053|24.220885107053|24.220885107053|24.220885107053|23.440983477713|23.321769915835|23.321769915835|22.399683772189|||||||22.399683772189|22.399683772189|22.399683772189|22.265204229468|22.073832535589|22.073832535589|22.034673956147|22.034673956147|22.034673956147|21.912684462089|21.912684462089|21.433098920962|21.433098920962|21.433098920962|21.433098920962|21.433098920962|21.433098920962|21.253999428375|21.022221993984|20.970995099213|20.970995099213|20.970995099213|20.559995817769|20.527092962634|20.527092962634|20.106214237623|19.733016862265|19.457241153046||19.441066618241|19.441066618241|19.441066618241|19.441066618241|19.232295534651|19.125328829599|18.697032295678|18.661147686081|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.536533600592|18.53225968337|18.399579601229|18.399579601229|18.16897803406|18.062009930366|18.062009930366|17.970011525412|17.638346571679|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-18.883583034506|-19.039271856452|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.578682559415|17.538485478015|17.538485478015|17.538485478015|17.538485478015|17.538485478015|17.538485478015|17.538485478015|||||||17.538485478015|17.538485478015|17.538485478015|17.538485478015|17.513216707566|17.513216707566|17.513216707566|17.335797121633|17.115632028649|17.115632028649|17.115632028649|17.115632028649|17.115632028649|17.115632028649|17.115632028649|17.115632028649|16.919669657663|16.919669657663|16.707411692889|16.054524894067|16.054524894067|16.054524894067|16.054524894067|16.054524894067|-16.943938327888|-16.943938327888|-16.943938327888|-16.943938327888|-16.943938327888|-16.943938327888|-16.943938327888|-17.031632128076|-17.031632128076|-17.031632128076|-17.031632128076|-17.031632128076|-17.031632128076|-17.077569808877|-17.077569808877|-17.172000543469|-17.172000543469|-17.224445546329|-17.3697411298|-17.3697411298|-17.3697411298
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||-2.5574556816295|-2.5574556816295|-2.5574556816295|-2.5574556816295|-2.6427286056098|-2.6658094886736|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.6744100940686|-2.7487889939394|-2.8175432873927|-2.876164567466|-2.876164567466|-2.8990717596427|-2.9456354055819|-2.9808302745485|-2.9808302745485|-2.9808302745485||-3.0037002414756|-3.0174446602985|-3.0816051982426|-3.1906724928246|-3.2907470727879|-3.366385648087|-3.4015396142837|-3.4833773137063|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934||||-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.6039256742604|-3.6938062167839|-3.7986736006952|-3.8707485803208|-4.1680539325698|-4.3578845770738|3.7829035659211|3.7829035659211|3.7829035659211|3.3421152321914|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|||2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.4879445573174|2.4580180817282|2.4580180817282|2.4233534924891|2.402615043047|2.3695723309814|2.337605177175|2.337605177175|2.337605177175|2.337605177175|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.244603853242|2.0795597685889|-2.6732028131617|-2.6732028131617|-2.6732028131617|-2.6732028131617|||||||-2.6732028131617|-2.6957808870886|-2.7925343269346|-3.0694826570085|-3.2310917738335|-3.2873241507628|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.5557696063315|-3.6401477486747|-3.6401477486747|-3.7790529894451|-3.821169977676|-3.8396333249533|-3.8404571877209|-3.8404571877209|-3.8404571877209|-3.8438413525386|-3.8698237366989|-3.9548042292413|-3.9714492024114|-3.9984098406164|-3.9984098406164||-3.9984098406164|-3.9984098406164|-3.9984098406164|-4.0059287600162|-4.0059287600162|-4.0059287600162|-4.0059287600162|-4.0582541550136|-4.0719490807295|-4.1566101622847|-4.203388819994|-4.203388819994|-4.203388819994|-4.203388819994|-4.203388819994|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2644350718709|-4.3238168901041|-4.3442407919119|-4.395823208618|-4.4470256877473|-4.5322505183276|-4.59361192333|-4.6384575272854|-4.6866194302567|-4.7723547942912|-4.8781719745835|||||||4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3092186009882|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.9137279245783|-4.9591420992137|-4.9673798198966|-5.0415334034261|-5.0936832693253|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.5957355348712|4.558595243256|4.4089946914168
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||-3.0138797928965|-3.0138797928965|-3.0138797928965|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.0598631179229|-3.1492924200048|-3.2086582566357|-3.2679535840458|-3.2788373336203|-3.3153748098355|-3.3470831252184|-3.3528448534665|-3.3528448534665|-3.3528448534665||-3.3528448534665|-3.3528448534665|-3.3953832865487|-3.4626479811945|-3.5673866214|-3.6526518730811|-3.6801686715739|-3.709343911647|-3.709343911647|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953||||-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7725517111024|-3.9011684078862|-3.9496755385336|-3.9496755385336|-3.9496755385336|-3.9913061618735|3.5625232325746|3.5625232325746|3.5502139769898|-3.867343109617|-3.867343109617|-3.867343109617|||-3.867343109617|-3.867343109617|-3.867343109617|-3.867343109617|-3.867343109617|-3.8992702494831|3.5336573821945|3.5336573821945|3.5336573821945|3.5336573821945|3.5336573821945|3.5336573821945|3.4762859590234|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4162460852287|3.4162460852287|3.4162460852287|3.4162460852287|3.3985659616488|3.3985659616488|3.3985659616488|3.3985659616488|3.3628511315472|3.3070568912434|-3.8685989259548|-3.8685989259548|-3.8685989259548|||||||-3.8685989259548|-3.8685989259548|-3.8685989259548|-3.8773321574339|-4.0242580247597|-4.1047310247108|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.2009777547748|-4.3031205721145|-4.3031205721145|-4.4168005328979|-4.4497786210208|-4.5397540381914|-4.5780597584519|-4.5783999382426|-4.6643331248418|-4.7361519139067|-4.7361519139067|4.372112851007|4.372112851007|4.372112851007|4.372112851007||4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.3584585241291|4.296925542969|4.296925542969|4.296925542969|4.2595893135048|4.2595893135048|4.2595893135048|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|||||||4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|4.2401150070035|3.9705324062884|3.9705324062884|3.9705324062884|3.9705324062884|3.9705324062884|3.9705324062884|3.9705324062884|3.9705324062884|-4.3840068498362|-4.4344518360284|-4.5021690457825|-4.533520946874|-4.5694675555646|-4.5991570643951|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2819659502988|4.2344065807136|4.1877244546423
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||-13.387341852716|-13.387341852716|-13.387341852716|-13.387341852716|-13.777602111555|-13.800113001639|-13.907903290649|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502||-14.056249138502|-14.056249138502|-14.490276703997|-14.925307417097|-15.309786478879|-15.654762497878|-15.866744148554|-15.866744148554|-16.062493231365|-16.253326100849|-16.424251418139|-16.605279292029|-17.063924699853|-17.063924699853|-17.231176857137|-17.231176857137|-17.231176857137|-17.231176857137|-17.451863187313|14.831218574077|14.831218574077|14.585797678133|13.082553372008|12.55672596254|-15.530181299731||||-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-16.03631245989|-16.351188087394|-16.351188087394|-16.690765009909|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|||13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|12.805552445524|12.678391574349|12.071546473466|11.773940473091|11.636600447243|11.432333840867|11.364259973654|10.66695532919|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.309107208846|9.8167855481283|9.3708726807851|-12.785696183918|-12.785696183918|-12.785696183918|||||||-12.785696183918|-13.267995634872|-13.835551199205|-14.997834771747|-16.123704744571|-16.582449993815|-17.549388657374|-17.842935504855|-17.842935504855|-17.842935504855|-17.842935504855|-17.842935504855|-17.842935504855|-18.687150891557|-19.161278124137|-19.162530549679|-19.776145546871|-19.984605887685|-20.059561309057|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164||-20.153502482164|-20.153502482164|-20.289446850605|-20.374686430495|-20.374686430495|-20.63742891793|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856|18.756913100167|18.756913100167|18.756913100167|18.756913100167|18.756913100167|18.756913100167|18.685458194861|18.429027419151|18.429027419151|18.429027419151|18.429027419151|18.429027419151|18.429027419151|18.429027419151|18.429027419151|17.863918680682|17.663248817891|17.663248817891|17.663248817891|17.663248817891|17.663248817891|17.284720518821|-20.711044852417|-20.711044852417|-20.711044852417|-20.711044852417|-20.711044852417|-21.533383334656|-21.728759621005|19.445377987788|19.445377987788|19.445377987788|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|||||||-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|-19.273238571853|16.864390276977|16.864390276977|16.864390276977|16.864390276977|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.437347719927|16.42094105908|16.296045930615
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||-2.7080768830645|-2.834529956962|-2.9683665266581|-2.9980793270605||-2.9980793270605|-2.9980793270605|-2.9980793270605|-2.9980793270605|-2.9980793270605|-2.9980793270605|-2.9980793270605|-2.9980793270605|-2.9980793270605|-3.0761991378486|-3.17633236744|-3.2559249411909|-3.3083024627005|-3.3083024627005|-3.3160419707097|-3.3160419707097|-3.3160419707097|-3.3160419707097|-3.3160419707097||-3.3160419707097|-3.3994909662447|-3.5055456314309|-3.5472728448691|-3.6714142381684|-3.676869518906|-3.676869518906|-3.7604106613332|-3.8037895437009|-3.8497662009936|-3.9030735428842|-3.982859458715|-4.0142883086539|-4.0464314779017|-4.0697501969541|-4.0697501969541|-4.0697501969541|-4.0697501969541|-4.1175001409545|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745||||-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.3085551025876|-4.3910425625068|-4.3910425625068|-4.3910425625068|-4.7011583471543|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|||4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|3.9470415870835|3.9470415870835|3.7739350840438|3.6949279622887|3.6903431833347|3.6903431833347|3.6314923697667|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.3945404936321|3.2467117496605|-4.0782125218224|-4.0782125218224|-4.0782125218224|-4.0782125218224|||||||-4.0782125218224|-4.0782125218224|-4.2769026605632|-4.63822524728|-4.8724725134022|-4.8744137427152|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-5.1610529000002|-5.2606824717941|-5.2606824717941|-5.3913139062923|-5.4603488133795|-5.5237211305175|-5.6174676239793|-5.6205198831364|-5.6400219938275|-5.7061355402201|-5.7540394255551|-5.8197011871292|-5.8197011871292|-5.8197011871292|-5.8197011871292||-5.8197011871292|-5.8197011871292|-5.8946683057098|-6.0507425078582|-6.3591583049774|-6.5523980233934|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8006160070289|5.7634623370555|5.7202479412207|5.7202479412207|5.7202479412207|5.7202479412207|5.7202479412207|5.7202479412207|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6877191058351|5.6877191058351|5.5374658893163|5.474406832966|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.3612675748056|5.2130750375529|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.7844078779402|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|||||||-5.8186315760936|-5.8186315760936|-5.8608816087676|-5.8608816087676|-5.8608816087676|-5.8608816087676|-5.8898684647825|-5.8942981723444|-5.8981091185297|-5.9228991583415|-5.9343323790837|-5.9792582021608|-6.0246618220365|-6.0246618220365|-6.0246618220365|-6.1524020509759|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.2138084400779|-6.2138084400779|-6.2564538837678|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7745733875749|-3.8295260820916|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8602043577975|-3.88856043517|-3.92451157503|-3.956233215083|-3.956233215083|-3.956233215083|-3.956233215083|-3.9741480215272|-3.9922815409071|-3.9922815409071||-4.0119794967844|-4.0255327890399|-4.0717032033075|-4.0746701644383|-4.0857445582772|-4.1236050907135|-4.1517834203508|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989||||3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.9091598156641|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|||3.8465540978094|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.837822421769|3.837822421769|3.8264695895819|3.78391278098|3.78391278098|3.7715698647275|3.7584108166976|3.7460121239869|3.7205704320174|3.7205704320174|3.714452926384|3.714452926384|3.714452926384|3.714452926384|3.6839539804412|3.6839539804412|3.6660600810529|3.6617332994145|3.6297034487903|3.5830038372874|3.5383375953965|-4.0229350088422|-4.0229350088422|||||||-4.0229350088422|-4.0229350088422|-4.0229350088422|-4.0229350088422|-4.1582611929911|3.7846165487169|3.7846165487169|3.7846165487169|3.7846165487169|3.7129074411259|3.5904526265314|-3.874317753971|-3.874317753971|-3.9253529582426|-4.0059477260824|-4.0349420365488|-4.1227133469224|-4.1234732945318|-4.1234732945318|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407||-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1420797074253|-4.1420797074253|-4.1973108676202|-4.204557111015|-4.204557111015|-4.204557111015|-4.204557111015|-4.204557111015|-4.2278413531406|-4.2498239143273|-4.2514708951205|-4.3005232231584|-4.3011634601605|-4.3011634601605|-4.3011634601605|-4.3251816976349|-4.334646223682|-4.35016261063|-4.3930400708327|-4.3930400708327|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.4564555828536|-4.4632841420135|-4.4936492522515|-4.5362769321111|-4.5458631201483|-4.5765144211161|-4.6300179848097|-4.6300179848097|-4.7183533651986|-4.8198366676611|||||||-4.8825963641584|-4.9034404915108|-4.9088228721899|-4.9630902196538|-4.9630902196538|-4.9630902196538|-4.9956560560478|-5.0053776454059|-5.0053776454059|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0802442237903|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7405126097253|4.6166806753532
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||-9.5338403731436|-9.6198224524492|-10.005913944138|-10.309348816223|-10.317610045878|-10.576788289247|-10.754678662071|-10.754678662071|-10.754678662071|-10.754678662071|-10.754678662071|-10.865653047161|-10.865653047161|-10.970170084191|-11.157411009683|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816||10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.291689425816|10.17783769012|10.17783769012|10.17783769012|10.17783769012|10.17783769012|9.9337086505414|9.753565027396|9.6367393092757|9.6174884986487|9.5077647844516|9.2864999142648|9.2864999142648|9.2616671817569|-10.128416895564|-10.128416895564|-10.128416895564|-10.128416895564||||-10.128416895564|-10.128416895564|-10.128416895564|-10.128416895564|-10.128416895564|-10.393241272696|9.4241611545351|9.4241611545351|9.4241611545351|9.1717417879197|9.1717417879197|9.001379931778|-9.983753516794|-9.983753516794|-9.983753516794|-9.983753516794|-9.983753516794|||-9.983753516794|-9.983753516794|-9.983753516794|-10.0537697093|-10.0537697093|-10.188632834433|-10.325703263811|-10.516337421792|-10.594984470642|-10.594984470642|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.5092962356586|9.4136627616903|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.2274473326064|9.1090505754185|||||||-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.133739803386|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.382353602923|9.304836921203|9.0746687695557||9.0746687695557|9.0746687695557|9.0746687695557|9.0746687695557|8.943520365509|8.8622449353366|8.7291612045665|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614|8.2855294237933|8.140588814506|8.027331519138|8.027331519138|7.8198133839625|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.2990352977502|-8.316705927715|-8.4785623654891|-8.5711798254174|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|||||||8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0598339678212|8.0453710160171|7.9726345364159|7.9679271715555|7.7715798374785|7.7715798374785|7.7715798374785|7.7715798374785|7.7715798374785|7.7715798374785|7.7100887295022|7.677393247612|7.677393247612|7.2671041245015|-7.9500967047402|-7.9500967047402|-7.9500967047402|-7.9500967047402|-7.9500967047402|-7.955729493087|-7.955729493087|-7.955729493087|-8.0452547962859|-8.0714257714428|-8.0714257714428|-8.0943619672101|-8.1454022663215|-8.1604470431119|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245|7.7177768090245
07833|100990|/equities/bohai-piston|SHANGHAICOMP||-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-2.9704091703098|-3.0359060563065|-3.0359060563065|-3.0359060563065|-3.0359060563065|-3.0359060563065|-3.0498956350725|-3.1109951235896|-3.1135478439072|-3.1135478439072||-3.1135478439072|-3.1135478439072|-3.2128310007231|-3.2814788997589|-3.3519371177006|-3.3519371177006|-3.3519371177006|-3.3519371177006|-3.3519371177006|-3.386596920893|-3.4301075966329|-3.4784529111088|-3.5377254244686|-3.5719171361792|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606||||-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.6040175152569|-3.6040175152569|-3.6040175152569|-3.6105749819841|-3.8234166540665|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|||3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.3345262084942|3.3345262084942|3.3345262084942|3.2334309758774|3.2334309758774|3.2334309758774|3.1554788949348|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.0991322309678|2.8151469264765|-3.2749811041457|-3.2749811041457|-3.2749811041457|-3.2749811041457|-3.2749811041457|||||||-3.2749811041457|-3.2749811041457|-3.2905346539398|-3.4489272597521|-3.619919234193|-3.7060213813921|-3.8255793661696|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.9582048007491|-4.0208699713816|-4.0208699713816|-4.1409666020197|-4.1782962302943|-4.2158847098637|-4.2574503634065|-4.2574503634065|-4.262722462823|-4.3141361943108|-4.3579290300853|-4.4343654877882|-4.4954062575478|-4.5548957447629|-4.5561325235596||-4.5561325235596|-4.5561325235596|-4.5823694383028|-4.6426327664458|-4.7290363531204|-4.8322625006672|-4.8936248184835|-4.9979165794226|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|3.7242152139743|3.7242152139743|3.7242152139743|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.565124786778|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|||||||-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.874754039748|-3.8969490708062|-3.9316099949622|-3.9319987917033|-3.9319987917033|-3.9319987917033|-3.9319987917033|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696
07834|100995|/equities/bohui|SHANGHAICOMP||-4.9945418364347|-4.9945418364347|-4.9945418364347|-5.0383801202577|-5.087089006614|-5.0878765500379|-5.164862676549|-5.2127708819964|-5.2127708819964|-5.2127708819964|-5.2127708819964|-5.2127708819964|-5.2127708819964|-5.2127708819964|-5.2375232276496|-5.3428033785882|-5.4097817691236|-5.4769798420171|-5.4916443716928|-5.5446047663075|-5.5834497477591|-5.6616108446188|-5.7212341393439|-5.7313713591858||-5.7598569703946|-5.7965078169383|-5.880503502191|-5.880503502191|-6.0477816691011|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.480468399296|5.422187230068|5.3110954225278|5.3110954225278|5.2028838727448|5.2015376459199|5.1872641919539|4.9758493766173||||4.9738261416351|4.9738261416351|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.8319100797066|-5.8999001913478|-6.078777968134|5.411511944249|5.411511944249|5.411511944249|5.411511944249|||5.411511944249|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.3691229161622|5.3206922541064|5.2141023487959|5.120476491482|5.120476491482|5.120476491482|5.0660846843001|4.9767610379587|4.9722356409362|4.9722356409362|4.897847789974|4.897847789974|4.897847789974|4.897847789974|4.897847789974|4.897847789974|4.8676085410858|4.8190094826778|4.7003822971961|4.7003822971961|4.6026469788707|4.4634966940523|4.4616628323264|||||||4.4140695106395|-5.3826300406888|-5.3826300406888|-5.4690331909871|-5.7339260019435|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-6.0481992356041|-6.1161720919583|-6.1161720919583|-6.3129688024492|-6.3760765128633|-6.3989739741772|-6.4079752471344|-6.4079752471344|-6.4079752471344|-6.4449726239726|-6.501080713436|-6.5119527896773|-6.5119527896773|-6.5119527896773|-6.5119527896773||-6.5119527896773|-6.5119527896773|-6.5119527896773|-6.5658058600823|-6.5658058600823|-6.6540196036605|-6.6540196036605|-6.6544663216569|-6.6588512290294|-6.7426126123331|-6.7881627999082|-6.7881627999082|-6.7881627999082|-6.7881627999082|-6.7881627999082|-6.8179588806116|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.2980436651677|-6.664837283676|-6.664837283676|-6.664837283676|-6.664837283676|-6.664837283676|-6.7075967731136|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|||||||-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7909925445397|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.8652990853482|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.2839057154115
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||-15.692263158345|-15.692263158345|-15.692263158345|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.749991611896|-15.966656742558|-16.007909616405|-16.007909616405||-16.01323295586|-16.114703453831|-16.299695207812|-16.299695207812|-16.381327790395|-16.683142523385|-16.732380395043|-16.856533373846|-17.052572419925|-17.052572419925|-17.08230270576|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651||||-17.182319535651|-17.182319535651|-17.182319535651|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.603567163408|-17.606741843687|-17.630036582353|-17.630036582353|-17.630036582353|-17.630036582353|||-17.630036582353|-17.630036582353|-17.630036582353|-17.630036582353|-17.641152317659|-17.66461312256|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.432610445228|16.335123200115|16.087564066354|16.087564066354|16.087564066354|15.958597051881|15.958597051881|15.850107047053|15.698933458747|15.698933458747|15.698933458747|15.661591901185|15.595102828743|15.270670195423|15.228245815914|15.228245815914|15.228245815914|15.228245815914|||||||15.228245815914|14.613051822099|13.713946212566|-16.178708272171|-16.178708272171|-16.295873913|-16.295873913|-16.31648459828|-16.31648459828|-16.31648459828|-16.31648459828|-16.31648459828|-16.31648459828|-16.644427197908|-16.785465998088|-16.785465998088|-17.180760883298|-17.180760883298|-17.289178979624|-17.378043551162|-17.378043551162|-17.378043551162|-17.420048496144|-17.617060807811|-17.617060807811|-17.617060807811|-17.617060807811|-17.617060807811||-17.617060807811|-17.617060807811|-17.617060807811|-17.72617907377|-17.836864628747|-17.897302280182|-17.897302280182|-18.123669026421|-18.195743214341|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.192320943482|17.037022511835|16.916135488478|16.909039588468|16.838932562423|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.682251535942|-17.763612097159|-17.950679374685|-18.142422226789|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|||||||-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.448572179914|-18.671747548979|-18.819767349058|-18.819767349058|-18.819767349058|-18.819767349058|-18.903073488666|-19.067314249735|-19.067314249735|-19.360217664442|-19.360217664442|-19.360217664442|-19.605241455194|-19.770824076464|-20.022581552719|-20.121962427424|-20.121962427424|-20.121962427424|-20.121962427424|-20.121962427424|-20.220756806619|-20.220756806619|-20.555809879605|-20.555809879605|-20.931089816217|-20.931089816217|-20.931089816217|-20.931089816217|-20.931089816217|-20.931089816217|-20.931089816217
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.1679348797195|-4.2271498541692|-4.2843605190679|-4.2843605190679|-4.2843605190679|-4.2843605190679|-4.2928910589817|-4.2928910589817|-4.2928910589817|-4.2928910589817|-4.3337679810659|-4.4225199826709|-4.4855778623677|-4.5492562959683|-4.5492562959683|-4.5492562959683|-4.5663957143373|-4.614328585791|-4.6203652738723|-4.6481834649149||-4.7065225102655|-4.7065225102655|-4.8455806814026|-4.9789784045563|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.1096970476292|-4.5331357047855|-4.5331357047855|-4.5331357047855||||-4.5331357047855|-4.5331357047855|-4.5331357047855|-4.558253972361|-4.558253972361|-4.5647266889386|-4.5929958526946|-4.5929958526946|-4.6416620352376|-4.6679577671276|-4.7843975052554|4.0909906629036|4.0909906629036|4.0709892587521|4.0709892587521|4.0709892587521|4.0709892587521|||4.0709892587521|4.0709892587521|3.9822104856547|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9136294475624|3.8501437098261|3.755715227842|3.6185725537932|3.5673116627048|3.5673116627048|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5073372536768|3.3125967641528|-4.1860959962404|-4.1860959962404|-4.1860959962404|-4.1860959962404|||||||-4.1860959962404|-4.1860959962404|-4.3389954120358|-4.7422172791914|-4.9941303075636|-5.0362558962333|-5.26195100959|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.8224439875489|-5.982461651682|-5.982461651682|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071||-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0480357134921|-6.0480357134921|-6.0865952695486|-6.0865952695486|-6.0865952695486|-6.0865952695486|-6.1489948922922|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7639888608969|5.7330895717053|5.7330895717053|5.7330895717053|5.7330895717053|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.034034278349|-6.1384373328763|-6.1384373328763|-6.1932635728604|-6.2552930187391|-6.2897699487658|-6.3914111601481|-6.4198282190764|-6.4198282190764|-6.4575872099624|-6.4629383587851|||||||-6.4629383587851|-6.4629383587851|-6.5249316718859|-6.5947922191849|-6.5947922191849|-6.6142136478678|-6.6323285673268|-6.6323285673268|-6.6323285673268|-6.6323285673268|-6.6323285673268|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6511982343966|-6.6631066315386|-6.6631066315386|-6.6631066315386|-6.6631066315386|-6.6631066315386|-6.6631066315386|-6.7834989451257|-6.7834989451257|-6.7834989451257|-6.7834989451257|-6.7834989451257|-6.8122209865614|-6.8645322007363|-6.8645322007363|-6.959480197609|-6.9673210723171|-6.9673210723171|6.6580434662998|6.6580434662998|6.6580434662998|6.6580434662998|6.6580434662998|6.6580434662998|6.6433578986974|6.6433578986974
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||-6.3695115783897|-6.3695115783897|-6.3695115783897|-6.4411243574583|-6.7251379111038|-6.8295976959584|-7.0356639317802|-7.2374043389748|-7.3132272213245|-7.3852526843045|-7.5808361569482|-7.7410322814613|-7.7410322814613|-8.0100355843073|-8.6772619595534|7.1749357117538|7.1749357117538|7.1749357117538|-8.1856641157167|-8.1856641157167|-8.1856641157167|-8.1856641157167|-8.1856641157167|-8.1856641157167||-8.1856641157167|-8.1856641157167|-8.3501825182192|-8.5496473145212|-8.7851634369652|-8.8829595100395|-8.9543995340127|-9.1359994101809|-9.2376536528621|-9.2376536528621|-9.2846152164709|-9.4773503782761|-9.6703896525185|-9.8314471511305|-9.8314471511305|-9.8314471511305|-9.8314471511305|-9.8314471511305|-9.8314471511305|-9.8314471511305|-9.9627190991972|-10.00857723253|-10.196752315286|-10.526917279089|-10.526917279089||||-10.526917279089|-10.526917279089|-10.561019328263|-10.802331159344|-10.802331159344|-10.802331159344|-10.802780708361|-10.802780708361|-10.802780708361|-10.802780708361|-10.802780708361|-11.305312457668|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|||9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.3936189266414|8.8429101410145|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.345779427523|7.7419769064525|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.1999461923467|-8.9151057413337|-8.9151057413337|-8.9151057413337|-8.9151057413337|||||||-8.9151057413337|-9.0173398842544|-9.2320443115997|-9.9228268687778|-10.221474548717|-10.254416091066|-10.681573981291|-11.013971242911|-11.273223556069|-11.273223556069|-11.273223556069|-11.273223556069|-11.273223556069|-11.619692710801|-11.960214195167|-12.099682288606|-12.472424459942|-12.551583184675|-12.765452417877|-12.765452417877|-12.765452417877|-12.765452417877|-12.984391619923|-13.12043547869|-13.222943897749|-13.222943897749|-13.222943897749|-13.222943897749||-13.222943897749|-13.222943897749|-13.406048743487|-13.461164757677|-13.530023159107|-13.530023159107|-13.530023159107|-13.530023159107|-13.561691987869|-13.840768907199|-13.994242158588|-13.994242158588|-13.994242158588|-13.994242158588|-14.27026914563|-14.481410333472|-14.561011072616|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|12.40001690161|11.682241357828|11.368601707909|11.233446602793|11.035798155196|11.035798155196|10.659558686546|10.659558686546|10.659558686546|10.647912059953|10.647912059953|10.33101371784|10.1879685899|10.1879685899|10.1879685899|9.9832981979821|-10.883417416783|-10.883417416783|-10.883417416783|-10.883417416783|-10.883417416783|-11.022686482769|-11.121873698082|-11.218192879189|-11.262992240576|-11.43276967118|-11.513077620111|-11.655086547625|-11.683009697881|-11.683009697881|-11.683009697881|||||||-11.683009697881|-11.683009697881|-11.761494535104|-11.761494535104|-11.761494535104|-11.773326708096|-11.824807618744|-11.840216206434|-11.840216206434|-11.840216206434|-11.981351586318|-12.331501877016|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.372568084763|-12.548355287444|-12.548355287444|-12.784839729613|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.532085038209|11.457918592802|11.457918592802|11.457918592802|11.457918592802|11.457918592802|11.457918592802|11.457918592802
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709|-10.897111455709||-10.897111455709|-10.897111455709|-11.079568589297|-11.206742406517|-11.364158710539|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.641223277838|10.399137221211|10.399041611215|10.330601911037|10.250668503939|10.215718463205|10.215718463205|10.215718463205|10.207553826172|10.207553826172|-10.974815157356||||-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-11.137572371631|-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|||-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|-11.228110815455|-11.228110815455|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|||||||-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-12.195200122831|-12.391889110139|-12.58043216658|-12.964515134409|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.477313637311|11.477313637311|11.367554475152|11.367554475152|11.367554475152|11.367554475152|11.367554475152|11.304553782797|-11.813833868003|-11.813833868003||-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.850460686213|-11.850460686213|-11.850460686213|-11.850460686213|-11.850460686213|-11.850460686213|-12.064400370392|-12.201556187507|-12.265617615246|-12.272179778022|-12.272179778022|-12.272179778022|-12.272179778022|-12.272179778022|-12.272179778022|-12.272179778022|-12.352279407183|-12.352279407183|-12.352279407183|-12.352279407183|-12.352279407183|-12.352279407183|-12.468643539923|-12.496825873606|-12.502029034553|-12.510032491616|-12.550035826289|-12.622266977319|-12.622266977319|-12.705852103773|-12.717613035377|-12.731792456504|-12.734928857393|-12.734928857393|-13.063809830951|11.919050919904|11.919050919904|11.919050919904|11.919050919904|-12.508209131513|-12.508209131513|-12.674676416488|-12.759084805483|-12.788428051201|-12.941586051746|-12.963984845263|-12.976398930603|-12.976398930603|-12.976398930603|-13.170998769396|-13.230922141803|||||||-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.230922141803|-13.32713642731|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.349170397676|-13.503522606864|-13.64391382113|-13.685189993611|-13.685189993611|-13.685189993611|-13.685189993611|-13.685189993611|-13.685189993611|-13.987195505826|-13.987195505826|-13.987195505826|-13.987195505826|-13.987195505826|12.977403393811|12.977403393811|12.977403393811|12.977403393811|12.977403393811|12.977403393811
07839|100697|/equities/shandong-gold|SHANGHAICOMP||27.326030143595|27.326030143595|27.326030143595|27.215838507487|27.215838507487|26.208009320651|-29.193030348863|-29.193030348863|-29.193030348863|-29.193030348863|-29.193030348863|-29.193030348863|-29.512811863252|-29.867568452963|-30.037297522369|-30.235929362555|-30.235929362555|-30.235929362555|-30.235929362555|-30.303810932658|-30.342566969683|-30.530630326592|-30.553062256868|-30.553062256868||-30.806100547143|-30.806100547143|-30.806100547143|-31.070680909476|-31.070680909476|-31.629089784977|-31.808432738381|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974||||-32.175570877032|-32.313968984767|-32.345455078044|-32.345455078044|-32.502728042513|-32.789697816537|29.399852948967|29.399852948967|29.399852948967|29.399852948967|29.399852948967|29.399852948967|29.399852948967|28.795927325374|28.795927325374|28.536826146833|28.536826146833|||27.451473568537|27.023546464475|27.023546464475|25.542828514876|24.118334368484|24.118334368484|24.118334368484|24.118334368484|24.118334368484|24.118334368484|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.380990139183|23.380990139183|22.643877470424|22.335975501195|21.601639479681|20.417932424594|20.231303574071|20.231303574071|20.231303574071|20.231303574071|20.231303574071|19.944782338127|-21.816865982856|-21.816865982856|-21.816865982856|||||||-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-22.118608822501|-22.118608822501|-22.118608822501|-23.098453908139|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491||-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.418705476826|-23.615358849352|-23.615358849352|-23.615358849352|-23.615358849352|-23.615358849352|-24.226510493828|22.848144693792|22.848144693792|22.848144693792|22.848144693792|-23.673753959929|-23.673753959929|-23.673753959929|-23.673753959929|-23.673753959929|-23.673753959929|-23.759170884331|-23.806317681614|-23.806317681614|-23.806317681614|-23.806317681614|-23.806317681614|-24.099672344274|-24.099672344274|-24.099672344274|-24.099672344274|-24.382414847554|-24.588793151843|-24.608658968594|-24.956288641456|-25.125319606466|-25.447578357771|-25.522864049358|-25.797627124171|-26.465697033517|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|||||||24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.567475410699|24.553787842698|24.553787842698|24.553787842698|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.517346791249|24.203162329971|23.693632718874|23.693632718874|23.693632718874|23.291257669477|-25.779125721165|-25.779125721165|-25.779125721165|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192|23.794617159192
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||-14.594518062869|-14.704527857617|-14.704527857617|-14.772808978641|-15.049787677752|-15.454764327988|-15.795293765582|-16.033659305084|-16.640176761932|-17.244085988277|-17.333428604596|-20.522698436836|16.652001448628|14.932223925057|13.440805259747|11.842561156003|10.575623042548|-12.068088641431|-12.068088641431|-12.068088641431|-12.085098547699|-12.191588709551|-12.191588709551|-12.191588709551||-12.290654471404|-12.374060369075|-12.653955592646|-12.94495041054|-13.128537481244|-13.128537481244|-13.128537481244|-13.128537481244|-13.128537481244|-13.128537481244|-13.128537481244|-13.305042020938|-13.479491172523|-13.589434025785|-13.709671883549|-13.709671883549|-13.79630221787|-13.905891041655|-13.959879403532|-14.092087804411|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949||||-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.995568751793|-15.408665144273|-15.408665144273|-15.41669988678|-15.41669988678|-15.41669988678|||-15.41669988678|-15.41669988678|-15.41669988678|-15.41669988678|-15.41669988678|-15.41669988678|-15.458555963813|-15.71117292861|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.161538798104|-16.170356652484|-16.170356652484|-16.343730128855|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|||||||-16.533236216734|-16.533236216734|-16.533236216734|-17.326374053105|-18.42319350678|-18.811325766844|-20.14258419386|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.05960842429||-16.920920870944|-16.920920870944|-16.920920870944|-17.111578912916|-17.128420692221|-17.28490246757|-17.28490246757|-17.57600237511|-17.616669248457|-17.792410822837|-17.92823385765|-17.995154126455|-17.995154126455|-17.995154126455|-17.995154126455|-18.326282165635|-18.734201482257|-19.004113889756|-19.231793325281|-19.493873312117|-19.493873312117|-19.493873312117|-19.93152491477|-19.96558398038|-20.051204138661|-20.966338296361|18.320323007554|18.320323007554|17.249248099824|14.51536391031|14.51536391031|14.51536391031|14.51536391031|14.51536391031|14.51536391031|14.51536391031|14.51536391031|13.724848882482|13.402054460099|-14.825050296342|-14.825050296342|-14.825050296342|-14.825050296342|-14.825050296342|-14.838180404439|-14.838180404439|-14.838180404439|-14.838180404439|-14.838180404439|-14.838180404439|-14.955037235642|-14.955037235642|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|||||||-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.034432700823|-15.144925174393|-15.184916665464|-15.229907541704|-15.253345597395|-15.253345597395|-15.253345597395|-15.253345597395|-15.253345597395|-15.253345597395|-15.497030921199|-15.497030921199|-15.596145677808|-15.827939351668|-16.100488274483|-16.415542700984|-16.655765804865|-16.655765804865|-16.655765804865|15.422487704032|15.422487704032
07841|100553|/equities/sd-expressway|SHANGHAICOMP||8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906||8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906||||8.5219592142906|8.5219592142906|8.5219592142906|8.4682881091266|8.4240574958597|8.4240574958597|8.4240574958597|8.3444534146092|8.3444534146092|8.3378435048671|8.3378435048671|8.1348260147938|7.9625846261855|7.8217608525881|7.8120389282133|7.8120389282133|7.8120389282133|||7.8120389282133|7.8120389282133|7.8120389282133|7.8120389282133|7.7517098121539|7.7191223229187|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.6689213537994|7.6293569432169|7.5437302971846|7.39043204428|||||||7.39043204428|7.39043204428|7.2721468303076|7.2146072755777|7.1478970989611|7.0990423082687|7.0990423082687|7.0990423082687|7.0539355674692|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9283218902864|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.8447470447685|6.7430524849523|6.7350696578034||6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.6760902009068|6.6760902009068|6.6760902009068|6.6549875159394|6.6549875159394|6.6038751226146|6.5470063663656|6.5470063663656|6.5338358341005|6.5338358341005|6.5338358341005|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.9038387213257|-6.9038387213257|-6.9048205121918|-6.9353561914147|-7.0170624031161|-7.1255327402789|-7.1255327402789|-7.1255327402789|-7.1255327402789|-7.2111473811157|-7.2603326178065|-7.2603326178065|-7.2603326178065|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|||||||6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.6337276324868|6.5313639227152|6.4698487457964|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4008169700274|6.3995273644995|6.3995273644995|6.3087370816659|6.3087370816659|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7862709826296|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675
07842|100848|/equities/sd-hiking|SHANGHAICOMP||-4.0253188842622|-4.0253188842622|-4.0253188842622|-4.0647986855868|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.1212388827706|-4.2202654231814|-4.2941839020813|-4.343375146311|-4.343375146311|-4.3876389794013|-4.4534879053589|-4.5186457234927|-4.5186457234927|-4.5186457234927||-4.5186457234927|-4.5186457234927|-4.6373841319159|-4.7665382263478|-4.8905977537695|-4.9645530173583|-5.0206145124748|-5.0717938296348|-5.0781042699847|-5.1535236517629|-5.1535236517629|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391||||-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.6230240107946|4.99332602629|4.99332602629|4.99332602629|4.99332602629|4.99332602629|||4.99332602629|4.8814735744721|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|||||||-5.3496991191561|-5.3496991191561|-5.5274435187109|-5.8688261403782|-6.1931400182228|-6.2718222806167|-6.6259137733459|-6.9943486169179|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.4540558060222|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095||6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.2869541171508|6.2116798992345|6.2116798992345|6.2116798992345|6.2116798992345|6.2116798992345|6.167977584224|6.1614539191814|6.1614539191814|6.0310600119268|5.9995111709872|5.9611234141764|5.952914762649|5.9004607467221|5.8521786562124|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.7593817190911|5.7593817190911|5.7593817190911|5.7593817190911|5.7593817190911|5.7593817190911|-6.3455778546066|-6.3455778546066|5.7379606208935|5.7379606208935|5.7379606208935|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|||||||-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1513715158057|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2648707089726|-6.281522982419|-6.3328030827977|5.9961804505693|5.9961804505693|5.9961804505693|5.9961804505693|5.9961804505693|5.9424226942446|5.914358583069|5.8261836406334
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||-1.570576990364|-1.570576990364|-1.570576990364|-1.5873077718394|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.5962123844854|-1.6280138132563|-1.7066819797612|-1.7413133593242|-1.7875703939509|-1.7900782303359|-1.7945313802854|-1.8167015304715|-1.8421009085839|-1.8421009085839|-1.8421009085839||-1.844001090335|-1.85889006302|-1.9098778372036|-1.9281975963631|-1.9968862311618|-2.0332069282815|-2.0502299804472|-2.0713665969927|-2.0876295111532|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097||||-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.1035186994773|-2.1216874507513|-2.1389086614278|-2.1389086614278|-2.1389086614278|-2.1389086614278|-2.2198984766699|1.9946892505875|1.9946892505875|1.9946892505875|1.9946892505875|1.9946892505875|||1.9946892505875|1.9946546958542|1.9701717613644|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|||||||-2.169484221587|-2.169484221587|-2.169484221587|-2.1988713406295|-2.2987460055584|-2.3313843584319|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.4143372199122|-2.4614039670763|-2.4614039670763|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614||-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.5092153895692|-2.5092153895692|-2.53433982541|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.3540000813505|2.3314198423929|2.3314198423929|2.3249109243361|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.423811762878|-2.4536797264645|-2.4818664766494|-2.497073780292|-2.5056374589533|-2.5079304421313|-2.5177004165525|-2.5346671681796|-2.5401857408323|-2.5563174786875|-2.5731305218084|||||||-2.5983710068665|-2.5983710068665|-2.6115233388435|-2.6410164645291|-2.6410164645291|-2.6489071902276|-2.6776746441524|-2.6932403263242|-2.6932403263242|-2.6965930354928|-2.6965930354928|-2.7306589166693|-2.7486530179806|-2.7486530179806|-2.7496144898542|-2.8156827299471|-2.8607585792934|-2.9197317367566|-2.9424797302896|-2.94553307763|-2.9783701021502|-3.0348557850861|2.5624132170076|2.5624132170076|2.5624132170076|2.3653248874487|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.7167356276963|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.4368779034607|-2.523975572427
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||-27.442911286021|-27.442911286021|-27.442911286021|-27.442911286021|-27.730456611476|-27.861063079659|-28.235626199316|-28.480694958977|-28.652709992631|-28.652709992631|-28.652709992631|-28.652709992631|-29.02912196396|-29.053589968009|-29.053589968009|-29.053589968009|-29.239544184255|-29.569494546837|-29.719746829779|-29.719746829779|-29.750828903816|-30.147031856799|28.162309239277|28.162309239277||28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|28.162309239277|27.612566283421||||26.565629008827|26.21096820165|26.21096820165|26.21096820165|26.21096820165|26.21096820165|26.21096820165|25.637187208614|25.547430689557|25.143247972574|25.143247972574|24.651942450301|24.263710505004|24.263710505004|24.263710505004|24.263710505004|24.263710505004|||24.263710505004|24.228566918368|24.023963594431|-26.60772118286|-26.60772118286|-26.60772118286|-26.60772118286|-26.60772118286|-26.60772118286|-26.90191210327|-27.081570292153|-27.387854417869|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|24.917815043515|24.917815043515|24.764541102789|24.764541102789|24.764541102789|24.45782296011|23.937214522002|23.937214522002|23.937214522002|||||||23.346904812519|-26.337651361194|-26.337651361194|-26.337651361194|-26.337651361194|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-27.097864292334|-27.514850137709|-28.114276883865|-28.212529921824|-28.361145311257|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285||-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-29.028431860189|-29.192146159521|-29.797384422478|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.528359161466|-30.637065501842|-30.841739861869|-31.24137668334|-31.745419393232|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-32.138367787218|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.496404748752|-33.006559801978|-33.37839979693|-33.737667025954|-33.866872092125|-33.866872092125|-33.923767104066|-33.923767104066|-33.923767104066|-34.075851456233|31.743471702861|||||||31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.174414724031|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|30.757533056997
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||-2.9052097111253|-2.9052097111253|-2.9052097111253|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9819547812123|-3.0966164844984|-3.1862404233608|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186||-3.2253129659761|-3.2253129659761|-3.3636811639058|-3.5213124647392|-3.6414581420966|-3.7305090563107|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865||||-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.8166947611368|-3.9263274016421|-3.9499103613891|-3.9499103613891|-4.0687893042077|-4.4519880357836|-4.680542290592|-4.7689359192317|-4.864373234054|-4.8859705694743|-4.9860785016559|||4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|3.822836423437|3.6131516833219|3.5307241434425|3.4052493036422|3.2369433840815|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|-4.1102760703334|-4.1102760703334|-4.1102760703334|-4.1102760703334|-4.1102760703334|-4.1102760703334|||||||-4.1102760703334|-4.3197513058195|-4.5469458185312|-5.0404952723314|-5.4038835320793|-5.4487596390338|-5.7736218105523|-6.0557732934282|-6.0557732934282|-6.0557732934282|-6.0557732934282|-6.0557732934282|-6.0597480264556|-6.3713868422918|-6.5143188153828|-6.5509095098272|-6.7498996418598|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034||5.7420365405964|-6.4558810156453|-6.4558810156453|-6.5204234566808|-6.5998351823915|-6.5998351823915|-6.5998351823915|-6.5998351823915|-6.5998351823915|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.6301776602681|-6.8396420958765|-7.3573800461301|6.4612444355743|6.3241607033165|5.8046229242122|5.446247670257|5.419441525833|5.419441525833|5.4116016678194|5.3662242417181|5.2799681563246|5.2799681563246|5.2799646213173|5.2427338320678|5.2427338320678|5.2024821129845|5.1949801276576|5.170533320468|5.1205925380315|-5.5422176107232|-5.5422176107232|-5.5422176107232|-5.5422176107232|-5.5422176107232|-5.5422176107232|-5.6113528658355|-5.6314162766802|-5.6314162766802|-5.6314162766802|-5.6314162766802|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|||||||-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|-5.6956262532551|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384|5.2319925830384
07846|100521|/equities/huatai-paper|SHANGHAICOMP||-3.3773172733957|-3.3773172733957|-3.3773172733957|-3.3773172733957|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.3817965551481|-3.4308850814088|-3.4654278544567|-3.4829356542808|-3.4829356542808|-3.4949285180019|-3.5221427977799|-3.5529364414479|-3.5843739451596|-3.620415402963||-3.6487948116487|-3.6725497176057|-3.7300552582085|-3.7517280683848|-3.8185868247718|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.541408016927|3.5140370124093|3.5140370124093|3.5140370124093|3.4994855582174|3.4867684762537|3.4867684762537|3.4867684762537|3.4867684762537|3.4867684762537|3.4130761271119||||-3.6720716058516|-3.6720716058516|-3.6720716058516|-3.6720716058516|-3.6720716058516|-3.7123018171284|-3.7601913074507|-3.7601913074507|-3.7601913074507|-3.7601913074507|-3.7601913074507|3.481507661609|3.481507661609|3.481507661609|3.481507661609|3.4688972661541|3.4521081524476|||3.4412313520229|3.4035904870339|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.3140525078795|3.301169445782|3.2635216212594|3.2296563019384|3.2296563019384|3.22239586932|3.1998842912972|3.1576491018203|3.1362768566241|3.1136410275686|3.0923346520928|3.0923346520928|3.0537051361432|2.9918946338617|2.9571667919056|2.9571667919056|2.9571667919056|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|||||||-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.3799832082519|-3.4333145725207|3.1558687368295|3.1558687368295|3.1558687368295|3.1558687368295|-3.435811245275|-3.435811245275|-3.435811245275|-3.5220124322313|-3.5671141714395|-3.5671141714395|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999||-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.6194062819611|-3.6404514169837|-3.6838906282438|-3.6838906282438|-3.689322934576|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.4553669648095|3.4320744890552|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6677413239568|-3.6974903493556|-3.7444336976643|-3.7832596529453|-3.7836218662757|-3.7912465408664|-3.7951808965771|-3.7951808965771|-3.8429788788788|-3.8761645096309|||||||-3.8761645096309|-3.8761645096309|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.9143894509991|-3.9143894509991|-3.9143894509991|-3.9143894509991|-3.9143894509991|-3.939321539636|-3.9790601514015|-3.9790601514015|-3.9790601514015|-3.9790601514015|-3.9790601514015|-4.0134693411439|-4.0134693411439|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0595675826149|-4.0611861414465|-4.0952067316409|3.8775714078035|3.8775714078035|3.8775714078035|3.8775714078035|3.8775714078035|3.872495426377|3.872495426377|3.811105981624
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||-8.5442759920778|-8.5442759920778|-8.5442759920778|7.5369987972406|7.5369987972406|7.5369987972406|7.5369987972406|7.5369987972406|-8.6287853762821|-8.6287853762821|-8.6287853762821|-8.6287853762821|-8.6287853762821|-8.6287853762821|-8.6736503757057|-8.8018335939577|-8.9609262282242|-9.0915841321801|-9.1062047460184|-9.2096720777734|-9.2394681187972|-9.2394681187972|-9.2394681187972|-9.2394681187972||-9.241075592185|-9.2817505520195|-9.532500973632|-9.7522228462719|-9.9585814192585|-10.091756736205|-10.141396958481|-10.15877390664|-10.31030449118|-10.333116364101|-10.636377975798|-10.636377975798|-10.64146029968|-10.64146029968|-10.64146029968|-10.64146029968|-10.64146029968|-10.64146029968|-10.64146029968|-10.729400237611|-11.171000198314|-11.182062051637|-11.182062051637|-11.182062051637|-11.182062051637||||-11.182062051637|-11.182062051637|-11.182062051637|-11.207291018017|-11.267088014706|-11.267088014706|-11.445097851338|-11.805109050078|-12.063159274224|-12.063159274224|-12.271843856312|10.332329395174|10.332329395174|10.332329395174|10.332329395174|10.332329395174|9.9407317989334|||9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.5985913666603|9.2806570168465|9.1857303641604|9.0261483867431|9.0261483867431|8.9349358376522|8.9349358376522|8.9349358376522|8.7104845904265|8.4271406301935|8.4271406301935|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9037079178041|-10.496109113559|-10.496109113559|-10.496109113559|-10.496109113559|||||||-10.496109113559|-11.058454682943|-11.602171450319|-12.560190710163|-13.168544805421|-13.332828296968|-14.066475247618|-14.295528411066|-14.970586775845|-15.368445669926|-15.368445669926|-15.368445669926|-15.67827292208|-16.370858359382|-16.879287269431|-17.116430576993|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.592808925461|-18.453121356778|14.156312841853|14.156312841853|14.156312841853||14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|13.4036796829|12.360199586208|12.207444128786|10.897716188204|10.412462181263|9.8232910836324|9.7181012591372|8.2806683073055|8.048520513112|8.0255781762408|7.9606427740837|7.8762696663302|7.7947438469376|7.7913904792441|7.7913904792441|7.7913904792441|7.6954337895329|7.6467704670437|7.6467704670437|7.6458558392534|7.6320623636256|7.6161800755406|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.2159402299333|-8.328267010098|-8.348630225267|-8.3690335348866|-8.4241770937145|-8.4241770937145|-8.4290855145124|-8.6123170560894|-8.6292414870855|-8.638446014972|-8.638446014972|||||||-8.7021622324999|-8.8496248087415|-8.9995826969687|-9.1406576027771|-9.1406576027771|-9.1485084284567|-9.1916756882958|-9.2346526157137|-9.2346526157137|-9.2346526157137|-9.2346526157137|-9.2346526157137|-9.2346526157137|-9.2346526157137|-9.2346526157137|-9.3357250437997|-9.5458061149675|-9.7093355650338|-9.7093355650338|-9.7093355650338|-9.7093355650338|-9.7658467845457|-9.7658467845457|-9.7985143225302|-9.7985143225302|-9.8494601294851|-9.965511221075|-10.148901800738|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|-10.176498147373|8.7861131865397|8.662347815502|7.5709419758985|7.1516021657729|6.6945580827687|6.5772865202133
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.1599489423955|1.1599489423955|1.1551761335217|1.1551761335217|1.1551761335217|1.1551761335217|1.1551761335217|1.1551761335217|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|-1.2323662332906|-1.2323662332906|-1.2379509700361||-1.2379509700361|-1.2379509700361|-1.272723338452|-1.2796926205324|-1.3007695614151|-1.3025550237472|-1.3025550237472|-1.3028389205729|-1.3081543567219|-1.3168381720162|-1.3175979752647|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3474007900524|-1.3582231000582|-1.3691367789021|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996||||1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|||1.2881062977271|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2774476013364|1.2699417760838|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|||||||1.2690362979004|1.2005958545019|-1.3522890188309|-1.3522890188309|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|-1.3565390637012|-1.3565390637012|-1.3565390637012|-1.3767101224365|-1.3935667536989|-1.3989630233729|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229||-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4119788559482|-1.4177144876786|-1.4177144876786|-1.4177144876786|-1.4196827667364|-1.4296475138276|-1.4446083402202|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3686842889419|1.3686842889419|1.3686842889419|1.3686842889419|1.3686842889419|1.3657425210109|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4406006082001|-1.4606673302587|-1.4657414823038|-1.4824905295353|-1.4939389583482|-1.4939389583482|-1.4943765862135|-1.5048628298605|-1.5054031111758|-1.5160034738162|-1.5216705227537|||||||-1.5307450189241|-1.5319389120349|-1.5382654551674|-1.5580727131289|-1.560080796604|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5907473354973|-1.5947192674917|-1.5969103051603|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4387926607345|1.4164363376536
07849|100728|/equities/jinjing|SHANGHAICOMP||-6.055030067752|-6.055030067752|-6.055030067752|-6.055030067752|-6.1639221597493|-6.1771356980867|-6.2284842774677|-6.3016492046038|-6.3217271445273|-6.3217271445273|-6.3217271445273|-6.3541411424212|-6.3549894374746|-6.3549894374746|-6.4399882204156|-6.5433201929839|-6.5914668927492|-6.6401514630643|-6.6401514630643|-6.6401514630643|-6.6401514630643|-6.6962795634101|6.1686720756416|6.1686720756416||6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1686720756416|6.1336077382688|6.1336077382688|5.9812307546011|5.9578749348422|5.9578749348422|5.9578749348422|5.9499691977055|5.9499691977055|5.9160770590604|5.868418765896|5.8660208393395|-6.3754197531861||||-6.3754197531861|-6.3754197531861|-6.3754197531861|-6.3754197531861|-6.3754197531861|-6.4147276367549|-6.4147276367549|-6.4147276367549|-6.4147276367549|-6.4147276367549|-6.4147276367549|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|||5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.6917692541574|5.6791880792484|5.6126903985568|5.6126903985568|5.6126903985568|5.6126903985568|5.5868782969126|5.3398646482504|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|||||||-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.3846029839142|-6.4473370270843|-6.4825965780809|-6.6395517608407|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.9193790891084|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989||-6.6965516442732|-6.6965516442732|-6.6965516442732|-6.7478350924867|-6.8132032173185|-6.8132032173185|-6.8132032173185|-6.860781221181|-6.9336459422441|-6.9573841916556|-7.0993155226702|-7.1314389805728|-7.1314389805728|-7.1899325164086|-7.1904802887447|-7.216457398439|-7.216457398439|-7.2910636616024|-7.3745149453782|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.8301852701797|6.6840947202724|6.613994233242|6.5867831408135|6.5867831408135|6.5592035120452|6.5552261742977|6.5119182967508|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-6.9858190734581|-7.0789123385281|-7.0789123385281|-7.1465692618523|-7.2417437609737|-7.3669375641152|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|||||||6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|6.9938941778824|-7.5046888776935|-7.5046888776935|-7.5046888776935|-7.5046888776935|-7.5046888776935|-7.5046888776935|-7.5629874278348|-7.6083191025303|-7.6953549504331|-7.7553942865852|-7.7640667308411|-7.7640667308411|-7.8306294137727|-7.88236619968|-7.8837400756366|-8.0841555950914|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991|-8.0928193422991
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-18.770531687243|-18.770531687243|-18.770531687243|-18.770531687243|-18.770531687243|-18.802812400905|-19.262013664343|-19.400571547722|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-19.876130952291|-20.330701816802|-20.773557650518|-21.161730010721||-21.395811407007|-21.54590007137|-21.919074980697|-21.919074980697|-21.982861165957|-22.414290142012|-22.560322867446|-22.637025209062|-22.894845392224|-22.894845392224|-23.166495219333|-23.269439581879|-23.782710688918|-23.989123072457|-24.113469881296|-24.145521687666|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026||||22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|21.116919775339|20.333913167725|20.333913167725|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|||20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.01434927445|19.942055601338|19.898949934883|19.797167806541|19.585268373738|19.585268373738|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|||||||19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|18.833199771766|18.364110611682|18.269567223395|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633||17.64772177578|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.174341697994|-19.473158222109|-19.884064415727|-19.901954511026|-19.901954511026|-19.901954511026|-19.901954511026|-19.959393663781|-19.968770525606|-20.063077208899|-20.469531215454|19.057762661659|19.057762661659|19.057762661659|19.057762661659|19.057762661659|19.057762661659|19.057762661659|19.057762661659|19.057762661659|19.057762661659|-20.413187056164|-20.413187056164|-20.413187056164|-20.413187056164|-20.413187056164|-20.413187056164|-20.611875566487|-20.952640039661|-21.144599259935|-21.402249549643|-21.402249549643|-21.402249549643|-21.402249549643|-21.402249549643|-21.402249549643|-21.402249549643|-21.402249549643|-21.402249549643|-21.578611187157|-21.674567332993|-21.963233035492|-21.963233035492|-21.963233035492|-21.963233035492|-21.963233035492|-21.963233035492|-22.026905915846|-22.026905915846|-22.026905915846|-22.026905915846|-22.075451000652|||||||-22.139946204779|-22.176606741611|-22.512340429827|-22.569573065444|-22.569573065444|-22.569573065444|-22.569573065444|-22.569573065444|-22.569573065444|-22.569573065444|-22.86952574695|-23.016703346242|-23.016703346242|-23.016703346242|-23.016703346242|-23.368559761036|-23.524511040569|-23.703345075052|-23.736659899775|-23.736659899775|-23.736659899775|-23.736659899775|-23.736659899775|-23.736659899775|-23.736659899775|-23.736659899775|-23.736659899775|-23.775012370765|-23.775012370765|-24.172791874872|21.877377785841|21.877377785841|21.877377785841|21.877377785841|21.877377785841|21.877377785841|21.866531360591|21.797257940465|21.672725476113|21.672725476113|21.672725476113|21.672725476113|21.672725476113|21.672725476113|21.672725476113
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||6.8939697781975|6.8939697781975|6.8655216207963|6.4700241343689|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9465989271643|-6.9784431369042|-7.1493812568691|-7.3426457254651|-7.472384065231|-7.4865378470778|-7.4956769305692|-7.4956769305692|-7.4956769305692|-7.4956769305692|-7.4956769305692||-7.5090852929736|-7.6534281255564|-7.8443644843456|-7.9481829892658|-8.0724255256148|-8.3210280396643|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|7.0439749587551|6.9583058742434|6.5885250867334||||6.5885250867334|6.0772501429945|5.7030556688739|5.4922841401048|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.2668446161978|5.5285948197007|5.5285948197007|5.5285948197007|5.5285948197007|5.5285948197007|5.4835739655701|||5.4835739655701|5.3389710368279|5.2183010513654|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1034943469463|5.069993827972|4.9749928560888|4.798325601224|4.7799696782537|4.7799696782537|4.6932998607896|4.5886664070842|4.5474070352711|4.5471188539043|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.3409816986363|-5.1279007029024|-5.1279007029024|-5.1279007029024|-5.1279007029024|-5.1279007029024|||||||-5.1279007029024|-5.1279007029024|-5.2632228082515|-5.6685808969976|-6.0378677396246|-6.192075335126|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.5251690275032|-6.730023829358|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1624324098114|6.0982583910099||6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0754681325313|6.0754681325313|6.0547752174768|6.0547752174768|6.0491947899299|6.0107720704031|5.981755756443|5.981755756443|5.9752840985912|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.8853073094454|5.8370079170958|5.6605645165726|5.5111825715485|-6.0309987407304|-6.0309987407304|-6.0309987407304|-6.0309987407304|-6.1299988010831|-6.1444431388055|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|||||||-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.2055914585911|-6.2151347776791|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.901233906681|5.8795481316036
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5563234247178|-7.5563234247178|-7.5753596267667|-7.703806208498|-7.703806208498|-7.703806208498|-7.703806208498|-7.7212912089632|-7.7212912089632|-7.7212912089632|-7.8331012468654|-8.021223728427|-8.3013595922884|-8.3503823054789|-8.3503823054789|-8.4254668662038|-8.4254668662038|-8.4254668662038|-8.4254668662038|-8.4254668662038||-8.5132964131001|-8.622551626272|-8.8439463976434|-8.8977182842417|-8.9113538769797|-9.1509485540473|-9.2988319195734|-9.481479913816|-9.7133106995789|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|7.8208350177241|7.617594188632|7.3170298693374|7.3170298693374|7.1250331002027||||6.2189257230527|5.87547297899|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.38179212476|-6.4536580075288|6.029571937966|6.029571937966|6.029571937966|6.029571937966|||6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|5.978730966338|5.978730966338|5.8930344335332|5.8152892432701|5.8152892432701|5.7753214396914|5.7564680618136|5.6299646741912|5.5958594473951|5.5958594473951|5.5958594473951|5.5958594473951|5.5770660674961|5.4934066971576|5.4892272767755|5.4892272767755|5.4892272767755|5.44191904171|5.2960213036857|-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.0957510807516|||||||-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.368056705528|-6.4589519268203|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.7633695561322|-6.9526330584324|-6.9623699843924|-7.1770778165968|-7.2267531274327|-7.3008366291797|-7.3714852537354|-7.3755392990333|-7.4111547163043|-7.4585051725212|-7.4961169240545|-7.6201300883371|-7.6350944654404|-7.6350944654404|-7.6350944654404||-7.6350944654404|-7.6350944654404|-7.6384382928145|-7.7227092545046|-7.7496768413665|-7.8929743699102|-7.9233047357167|-8.1042275021435|-8.1635859354736|-8.3234288807711|-8.4088100455427|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|7.9114796768173|7.9114796768173|7.3038667187144|6.9848519414718|6.7731686797468|6.7357429626615|6.7308254642653|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.5833745824735|6.5804161614225|6.5371290650683|6.535670677537|6.535670677537|6.535670677537|6.4651898716493|6.2335442276579|-6.8459388966851|-6.8459388966851|-6.8459388966851|-6.8459388966851|-6.9665984837537|6.5487088823871|6.5487088823871|6.5487088823871|6.5487088823871|6.4947304596248|6.4947304596248|6.4947304596248|6.4947304596248|6.4947304596248|||||||6.4947304596248|6.4413672674301|6.4048524685042|6.3831693935545|6.3783491742748|6.3783491742748|6.3783491742748|6.3783491742748|6.3326104098048|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.7840027306177|-6.8027811551202|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||3.7738172158875|3.7575821025759|3.7575821025759|3.7575821025759|3.6973133333955|3.6568683440344|3.6568683440344|3.6031870107802|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284||3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.592140444284|3.5386646553552|3.5386646553552|3.5386646553552|3.5386646553552|3.5386646553552|3.5386646553552|3.5386646553552|3.5207385138975|3.4302650244485|3.4015980270843|3.4015980270843|3.4015980270843|3.3556644814258|3.3418493951962|3.2703881225768|3.2465286575943|3.2465286575943|-3.643788237876||||-3.643788237876|-3.643788237876|-3.643788237876|-3.643788237876|-3.643788237876|-3.6808759454294|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|||3.3367446054827|3.2680496098609|3.2422773442899|3.1680858623358|3.1674393722112|3.1674393722112|3.1674393722112|3.1674393722112|3.1674393722112|3.1674393722112|3.1488140994009|3.1488140994009|3.1203489627769|3.0598322248382|3.0495170994106|3.0495170994106|3.0495170994106|3.0495170994106|3.0383523220821|3.0270581239907|2.9956201441253|2.9629112754889|2.9304568540859|2.9155076887661|2.8600085340665|2.8405650415604|2.8277963241168|2.8277963241168|2.8253292331241|2.7936991595716|2.7707768439685|2.7297520636888|2.7002800702355|||||||-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9910189226933|-3.0063197367068|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.81379988876||2.7786665568419|2.7301849667306|-2.90082815105|-2.90082815105|-2.90082815105|-2.90082815105|-2.90082815105|-2.909047125964|-2.909047125964|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.978490526937|-2.978490526937|-2.9805450521824|-3.0028279581464|-3.0200344401128|-3.0200344401128|-3.0211493127354|-3.0520979510423|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9275000581656|2.8944444799329|-3.086406899356|-3.086406899356|-3.086406899356|-3.086406899356|-3.0982298860541|-3.1374776241504|-3.1766417818294|-3.2257130628411|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|||||||3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0639003159274|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0398358347123|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2892272790586|-3.2892272790586|-3.2892272790586|-3.2892272790586|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1120534178505|3.0446956109719
07854|100686|/equities/pharm-glass|SHANGHAICOMP||-26.054581542567|-26.054581542567|-26.054581542567|-26.096757460254|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.253498643375|-26.459443085433|-26.531603487598|-26.891782186944|-27.153646997301|-27.176786109361|-27.176786109361|-27.308095901711|-27.681773893815|-27.718637299517||-27.721819904093|-27.846465670007|-28.08168695708|-28.08168695708|-28.08168695708|-28.387430490607|-28.559932103201|-28.559932103201|-28.559932103201|-28.808813693837|-29.069237208715|-29.413597186794|-29.773441191503|-29.964378114087|-30.31542104653|-30.407133779829|-30.730149174073|-31.087943183425|-31.287714440561|-31.340794941824|-31.380357737557|-31.380357737557|-31.380357737557|-31.380357737557|-31.380357737557||||-31.419641926015|-31.419641926015|-31.419641926015|-31.419641926015|-31.419641926015|-31.884603025874|29.357218150788|29.357218150788|29.343019252015|29.294470204484|29.294470204484|29.134966626842|29.025519546623|28.319466044235|28.158849744585|27.852139292139|27.852139292139|||27.852139292139|27.664599641582|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|26.652346990244|26.412650706023|26.412650706023|25.983501144746|24.928890118444|24.622324367724|24.622324367724|24.622324367724|24.207026795504|23.870029162431|23.577810816262|23.209790075591|23.12976565711|22.777508645182|22.777508645182|22.777508645182|22.777508645182|22.777508645182|22.777508645182|22.777508645182|||||||22.777508645182|22.511843299412|-26.063253712127|-26.063253712127|-26.063253712127|-26.317504802754|-26.731672409961|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.811921762568|24.604524272474|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889||-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.431388267196|-26.701528541734|-26.701528541734|-26.890586420883|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-27.097054703958|-27.213393670461|-27.595437983828|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.904294188608|-28.123868284388|-28.123868284388|-28.123868284388|-28.339853615411|-28.471609121056|-28.471609121056|-28.671786844169|-28.889762944022|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.283360018849|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.832670512813|26.572411023928|26.22587819962|||||||26.22587819962|25.778197986862|25.237997936961|24.899998055295|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.551185510185|24.551185510185|24.551185510185|24.551185510185|24.551185510185|24.460205711288|24.231339628346|24.016488692106|23.882209827438|-25.935897989345|-25.935897989345|-25.935897989345|-26.094072177175|-26.094072177175|-26.449523742732|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-27.096669433581|-27.207409379733|-27.355456243899|25.797996877951|25.797996877951|25.797996877951
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||-12.368850520355|-12.688167151591|-13.089630507518|-13.11158489828|-13.11158489828|-13.11158489828|-13.241760832785|-13.283720328772|-13.283720328772|-13.283720328772|-13.283720328772|-13.341911186073|-13.463234810138|-13.523038921647|-13.748689893211|-13.748689893211|-13.848544336386|-14.06782735832|12.331684759628|12.331684759628|12.331684759628|12.331684759628|12.292427993893|12.003252798848||11.964105448013|11.964105448013|11.964105448013|11.964105448013|11.620672580142|11.326858066342|11.184286725545|11.13698550068|11.068317687099|10.995352254515|10.981333848551|10.981333848551|10.981333848551|10.935371156882|10.605968259386|10.483298273673|10.466443083673|10.330491990943|10.115022521804|10.115022521804|10.115022521804|9.8678033148694|-11.170809099035|-11.170809099035|-11.170809099035||||-11.170809099035|-11.170809099035|-11.263121522088|-11.346245620669|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|||10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.069457097392|10.069457097392|10.069457097392|9.9572379943662|9.9572379943662|9.9572379943662|9.828195121177|9.828195121177|9.6496614110558|9.5007349266044|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|8.9657495515823|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|||||||8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|-9.3324058150709|-9.3324058150709|-9.3324058150709|-9.7009059901346|-9.7009059901346|-9.7009059901346|-9.9265625206749|-9.9917360641472|-10.070262204487|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199||-10.173466046199|-10.173466046199|-10.370517500622|-10.594219865602|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.3690631542578|9.3350698323134|9.18618846945|8.6215954122181|8.6215954122181|8.6215954122181|8.6215954122181|8.6215954122181|8.6215954122181|8.4351062043106|8.4151197325459|8.4151197325459|8.4151197325459|8.4151197325459|8.4151197325459|8.4113208849331|8.4113208849331|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.1973662839424|-9.1305634001576|-9.1305634001576|-9.1305634001576|-9.1305634001576|-9.1305634001576|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.3538468897877|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|||||||8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.4339307865043|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5758003541465|-9.5758003541465|-9.5758003541465|-9.5758003541465
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-35.153010064215|-35.499455749823|-36.236063864312|-36.66840479383|-37.289338032505|-37.403153013411|-38.102224502585|-38.102224502585|-38.102224502585|-38.102224502585|-38.409694205414|-39.346883255785|-40.340425763467|-40.627274369712|-40.627274369712|-40.627274369712|-40.627274369712|-40.774604442544|-40.774604442544|-40.774604442544||-40.774604442544|-41.694561458106|-42.349643513591|-42.349643513591|-42.910715311799|-43.794531163125|-43.794531163125|-43.794531163125|-43.794531163125|-43.794531163125|-44.61781428539|-45.46034858716|-46.503165859784|-46.759071821201|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248||||-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-48.6240532203|-48.6240532203|-48.6240532203|-48.6240532203|-48.6240532203|-48.6240532203|41.071442273776|41.071442273776|41.071442273776|41.071442273776|37.035490940589|34.870544379042|||32.880048691218|-38.352745239237|-38.352745239237|-38.352745239237|-38.352745239237|-39.093867708762|-39.093867708762|-39.093867708762|34.251362154896|34.251362154896|34.251362154896|34.245403420059|33.800447820654|33.544413798127|33.544413798127|33.544413798127|33.53434991072|32.008167364315|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|||||||-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-40.124769221426|-41.478632408911|-43.392922355659|-44.406026153572|-46.599474461882|-47.736765231895|-47.736765231895|-47.736765231895|-47.736765231895|-49.131964301851|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953||41.175691155953|-45.790764128111|-45.790764128111|-45.790764128111|-45.790764128111|-45.790764128111|-45.790764128111|-46.125847378199|-46.443719588854|-47.451353191378|-48.649281951059|-49.023089802121|-49.232877532481|-50.175421175955|-50.577134063507|-51.328481597663|-51.690351969913|-51.690351969913|-51.690351969913|-51.961501553009|-52.207780681661|-52.91031014766|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.796933650423|48.581689645381|48.581689645381|48.581689645381|48.581689645381|47.981878070402|47.766022410863|47.766022410863|46.657800584892|46.353949495132|46.353949495132|45.998835188343|45.088704010065|-50.709316729253|-50.709316729253|-51.58428057764|-51.58428057764|-52.659200234921|-53.417444171411|-53.639382404201|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|||||||-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.002083701462|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-54.533616446229|-55.279019884238|-55.845576767534|-56.291198205517|-56.910218609225|-58.228575588213|-58.284530508238|-59.790033194443|-61.377813600854|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925|-62.66391246925
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.894574510332|-15.192807964921|-15.192807964921|-15.475342808432|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838||-16.046852032321|-16.242797585045|-16.242797585045|-16.242797585045|-16.242797585045|-16.354263196476|-16.354263196476|-16.354263196476|-16.443164578789|-16.443164578789|-16.834627566198|-17.046144785532|-17.046144785532|-17.177383173449|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624||||-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.670059817135|-17.670059817135|-17.670059817135|-17.670059817135|-18.457843931847|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|||16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|15.985872712666|15.985872712666|15.769039419618|15.769039419618|15.354278975835|15.354278975835|15.354278975835|14.933087700065|14.79434598302|14.79434598302|14.79434598302|14.79434598302|14.423698745136|14.423698745136|14.423698745136|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|||||||-17.681052506447|-17.681052506447|-17.681052506447|-18.869502505197|-19.358336458089|-19.477595763606|-19.757884720081|-20.712649057434|-20.944216023752|-20.944216023752|-20.944216023752|-20.944216023752|-20.944216023752|-21.971350840804|-22.77975330735|-22.77975330735|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707||-22.97771040707|-22.97771040707|-22.97771040707|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|19.373763186591|19.187515054431|19.067238898505|18.939154725858|18.769574278161|18.769574278161|18.761748651184|18.725276791958|18.575308415523|18.467787221173|18.467787221173|18.399208019287|18.215594260955|18.215594260955|18.215594260955|18.215594260955|18.215594260955|18.215594260955|-19.540723998468|-19.540723998468|-19.540723998468|-19.540723998468|-19.540723998468|-19.540723998468|-19.754693674953|-20.048547612199|-20.26505349584|-20.387282725921|-20.601980391201|-20.695533636606|-20.709329745602|-20.709329745602|-20.709329745602|-20.709329745602|||||||-20.709329745602|-20.709329745602|-20.709329745602|-20.709329745602|-20.709329745602|-20.709329745602|-21.070366167836|-21.377073473194|-21.616192281753|-21.660214146541|-21.799682626643|-22.119647460423|-22.244051886093|-22.276169618513|-22.415742804106|-22.499715727232|-22.824127958508|-22.972480563834|-22.972480563834|-22.972480563834|-22.972480563834|-22.972480563834|-22.972480563834|-22.998679443292|-22.998679443292|20.252661360396|20.252661360396|20.252661360396|20.252661360396|20.252661360396|20.252661360396|20.252661360396|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.94194793188|19.783138764684|19.783138764684
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||1.6651340044481|1.6412599458675|1.6373867887993|1.6373867887993|1.6373867887993|1.6136215810618|1.6136215810618|1.6136215810618|1.6136215810618|1.6136215810618|1.6136215810618|1.5918017962068|1.587101021972|1.587101021972|1.5719150099117|1.5719150099117|1.5719150099117|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.8159252058185||-1.9299168929697|-1.9843520373372|-2.0387245450051|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.069186148847|-2.103933475887|-2.103933475887|-2.2021483298531|-2.3079426019712|-2.4143805999804||||-2.5282007609526||-2.6057349505466|-2.6057349505466|-2.6057349505466|-2.6641499270379|-2.7701666475865|-2.8790741498308|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|||2.4970708075323|-2.6993798726958|-2.6993798726958|-2.6993798726958|-2.6993798726958|-2.7404220627592|-2.7760659323861|-2.7760659323861|-2.7760659323861|-2.8106287173353|-2.8151429551533|-2.8304233410833|-2.8304233410833|-2.8343592064114|-2.8526213849619|-2.8568015457342|-2.8853350349212|-2.8970389308691|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|||||||-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9603423428344|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0834194126721|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114||2.8252471012114|2.7869411886002|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7015144418945|2.6850159114456|2.5422399779001|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|||||||2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||12.215494033314|12.215494033314|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017|12.160333843017||12.160333843017|11.334815311194|10.549239370294|10.39732712278|10.39732712278|10.39732712278|10.39732712278|10.39732712278|-12.498830625097|-12.498830625097|-12.498830625097|-12.498830625097|-12.498830625097|-12.498830625097|-12.498830625097|-12.498830625097|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066||||-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.879435266749|-12.879435266749|-12.879435266749|-13.079927830448|-13.464364056842|11.229020415877|11.229020415877|11.229020415877|11.229020415877|11.229020415877|11.229020415877|||10.613911693996|10.057545200917|10.057545200917|9.6272727294464|9.2778827492646|9.2778827492646|9.2778827492646|9.2778827492646|9.2778827492646|9.2778827492646|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.1485383884595|9.1467093247491|8.6907880326463|8.5464312787799|8.1638123984633|7.9086798027156|7.7265638825168|7.7265638825168|7.7265638825168|7.6256268285899|7.5179180859624|7.1893535454073|-8.6949203365963|-8.6949203365963|-8.6949203365963|||||||-8.6949203365963|-8.6949203365963|-8.6949203365963|-8.7765781475351|-9.1739757141852|-9.3305287450976|-9.6328091721211|-9.9358992157682|-10.081155670309|-10.081155670309|-10.081155670309|-10.081155670309|-10.081155670309|-10.532950547695|-10.754754158891|-10.754754158891|-10.983615713027|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591||-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.294935728452|-11.418817495131|-11.545352908002|-11.601503447279|-11.663646378617|-11.663646378617|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.37416971637|10.37416971637|9.7112995619381|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|||||||-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.719126328662|-10.750696139021|-10.809106831731|-10.945118167865|-11.003479672641|-11.003479672641|-11.073866474596|-11.208740883367|-11.313045322119|-11.587633354263|-11.587633354263|-11.587633354263|-11.613481714545|-11.673313461209|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495
07860|100941|/equities/sgsb-group|SHANGHAICOMP||-7.8693130410437|-7.8693130410437|-7.8693130410437|-7.8693130410437|-7.8693130410437|-8.0153477100006|-8.3714978062964|-8.6805528097524|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|7.0316246402028|-9.0761982596744|-9.0761982596744|-9.0761982596744|-9.0761982596744|-9.0761982596744|-9.0761982596744||-9.0761982596744|-9.3974421197428|-9.7866026222986|-9.8523357510878|7.7590688803913|7.7590688803913|7.7590688803913|7.7590688803913|7.7590688803913|7.7590688803913|7.7590688803913|7.7590688803913|6.9072984169061|6.5883309524728|6.5883309524728|6.5883309524728|6.5883309524728|5.9664789484026|5.9284550280894|5.9284550280894|5.9284550280894|5.334949847893|-6.710548865021|-6.710548865021|-6.710548865021||||-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7888128842783|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|||5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.2201716396609|5.0834640351593|5.0834640351593|5.0834640351593|5.0834640351593|5.0834640351593|5.0834640351593|4.8294041253527|4.0432269150902|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|||||||-4.7232160011587|-4.7232160011587|-4.8119067394797|-5.1837852226434|-5.5753168515295|-5.6647966097826|-5.9508851844993|5.0005964376354|5.0005964376354|5.0005964376354|4.7889689162481|-5.3685851025941|-5.3685851025941|-5.5434276978575|-5.6810308739435|-5.7755898684144|-5.9267663922442|-5.9597405025841|-5.9802672144971|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867||-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0683837498724|-6.1070933171443|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6222443147111|5.5812955459188|5.5812955459188|5.5812955459188|5.5392174279503|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.8284286295927|-5.8284286295927|-5.8284286295927|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|||||||5.4884464961907|5.4884464961907|5.4660516295853|5.4489462148285|5.3848597899968|5.3848597899968|5.3848597899968|5.3848597899968|5.3506913646129|5.3506913646129|5.3485460793605|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3238235084002|5.3238235084002|5.3238235084002|5.3238235084002|4.9998039501447|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.6824076586553|-5.6824076586553|-5.7532305644164|-5.7747006864691|-5.7874449857235|-5.8099390277333|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||-0.29176303512893|-0.29176303512893|-0.29176303512893|-0.29176303512893|-0.29176303512893|-0.29673669809591|-0.30159634378763|-0.30632925725879|-0.30756002573813|-0.30756002573813|-0.30756002573813|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112|-0.30936610220112||-0.30936610220112|-0.32224012545124|-0.33687790986979|-0.34080880115521|-0.35556534076281|0.30405659868893|0.30405659868893|0.30405659868893|0.30405659868893|0.30405659868893|0.30405659868893|0.30405659868893|0.30405659868893|0.29506434238433|0.29506434238433|0.29506434238433|0.29506434238433|0.29506434238433|-0.33841030638933|-0.33841030638933|-0.33841030638933|-0.33841030638933|-0.33841030638933|-0.33841030638933|-0.33841030638933||||-0.34160696908332|-0.34160696908332|-0.34160696908332|-0.34160696908332|-0.34160696908332|-0.34160696908332|-0.34450775930724|-0.34670061456188|-0.34670061456188|-0.34670061456188|-0.34672291396972|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|||0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.29859633378878|0.27971813339542|0.27270882037434|0.27270882037434|0.27270882037434|0.27270882037434|0.27270882037434|0.27270882037434|0.27250830864352|0.27250830864352|0.27250830864352|-0.29654315590247|-0.29654315590247|-0.29654315590247|-0.29654315590247|-0.29654315590247|-0.29654315590247|||||||-0.29654315590247|-0.29654315590247|-0.29654315590247|-0.29654315590247|0.27258306005717|0.27258306005717|0.27258306005717|0.27258306005717|0.27258306005717|0.27258306005717|0.2640922848728|0.26003880453338|-0.28064569730781|-0.28064569730781|-0.28188357737356|-0.28188357737356|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687||-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.2872486325334|-0.28999847363879|-0.2907760710788|-0.2939178762913|-0.29535319055454|-0.29711465697968|-0.30223849594023|-0.30684913068596|-0.30684913068596|-0.30684913068596|-0.30794345802272|-0.3086594135254|-0.31050544194593|-0.31050544194593|-0.31328382880836|0.29778923589168|0.29778923589168|0.29778923589168|0.29778923589168|0.29778923589168|0.29778923589168|0.2939880479064|0.29293114815447|0.29093353087634|0.29093353087634|0.28742615144485|0.28686238671931|0.28655274678937|0.28655274678937|0.28655274678937|0.28655274678937|0.28655274678937|0.28655274678937|0.286114158119|0.28284907217956|0.2800545248294|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.29642453862371|-0.29741615965567|-0.30079571753301|-0.30477301941489|-0.30785891431542|-0.30873212569259|-0.30925791521097|-0.30934213222425|-0.30982457566439|-0.31016965113703|||||||-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31285514988969|-0.31306128875492|-0.31806810284189|-0.32140898963402|-0.32628777414108|-0.32715308433931|-0.32917009035924|-0.33032726720501|-0.33032726720501|-0.33151857371837|-0.33151857371837|-0.33151857371837|-0.33151857371837|-0.33151857371837|-0.33412524899945|-0.33412524899945|-0.33412524899945|-0.33412524899945|-0.33412524899945|-0.33602805260271|-0.33919784728521|-0.34185802099087|-0.34185802099087|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|-0.34407822942542|-0.34407822942542
07862|100812|/equities/yatong|SHANGHAICOMP||4.7311189284394|4.5525014056057|4.5525014056057|4.5525014056057|4.5525014056057|4.5525014056057|4.5525014056057|4.5525014056057|4.5222237257262|4.5026215452349|-5.3807140845826|-5.3807140845826|-5.3807140845826|-5.3852377753314|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064|-5.4251998842064||-5.4764812419816|-5.4764812419816|-5.6249791461013|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.8876040875248|4.7345604564671|4.6696438315853|4.6696438315853|4.6696438315853|4.6696438315853|4.6696438315853|4.6696438315853|4.6696438315853|-5.3324437341884||||-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3493819459495|-5.4380110353886|-5.4380110353886|-5.4380110353886|-5.4380110353886|-5.7239010963902|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|||4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.7786173529342|4.7786173529342|4.659019146464|4.6116878303132|4.4929864707083|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|-5.9483251975329|-5.9483251975329|-5.9483251975329|-5.9483251975329|-5.9483251975329|-5.9483251975329|||||||-5.9483251975329|-6.3892501378889|-6.758055663201|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.2789524277996|-6.187219221289|-6.187219221289|-6.3852435823889|-6.5474927951463|-6.5899923432279|-6.7616579652284|-6.83684249724|-6.9153803278456|-6.9446050092332|-6.9446050092332|-6.9667835682357|-7.006981687383|-7.0716462451397|-7.1643654293535|-7.1643654293535|-7.1643654293535|-7.1643654293535||-7.1643654293535|-7.1643654293535|-7.1643654293535|-7.2815169964364|-7.7239077261345|-8.3698975434189|7.4269167505806|7.4269167505806|6.216018606458|6.1231094216538|6.1231094216538|5.9534549023523|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.8439557781638|5.8439557781638|5.8439557781638|5.8439557781638|5.8439557781638|5.8439557781638|5.7599508487318|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.727024038532|5.5566934036972|5.5469671325627|5.5469671325627|5.4888523504406|5.4192805472646|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.9108519780736|-5.9108519780736|-5.9108519780736|-5.9726132803604|-5.9879035876244|-6.0159857515731|-6.0159857515731|-6.0159857515731|-6.0238729587571|-6.1187477234752|||||||-6.1364784804577|-6.1364784804577|-6.1594203939696|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2341324715378|-6.2373694212969|-6.3309658933277|-6.3390935822028|-6.3390935822028|-6.4112151644514|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4900521648474|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9549096207931|5.9549096207931|5.9132330529243|5.8874810130894|5.8169629028059
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||-11.543201800955|-11.543201800955|-11.543201800955|-11.543201800955|-11.6752241152|-11.72397039246|-11.72397039246|-11.72397039246|-11.72397039246|-11.72397039246|-11.72397039246|-11.72397039246|-11.72397039246|-11.72397039246|-11.899967541424|-12.085519488352|-12.372243651303|-12.555424106161|-12.555424106161|-12.632683809942|-12.632683809942|-12.770759432786|-12.804177276816|-12.85014124167||-12.85014124167|-12.85014124167|-13.173489891291|-13.230544764467|-13.412272036812|-13.59974682413|-13.746539352392|-13.746539352392|-13.983377401536|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654||||-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.048280695722|-14.049201042172|-14.224173242476|-14.224173242476|-14.224173242476|-14.224173242476|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|||-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.828189401259|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|||||||-15.276457650877|-15.276457650877|-15.276457650877|-16.448286382597|-17.060873764799|-17.423748513113|-18.671942680026|14.775997697373|14.775997697373|14.775997697373|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011||14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|13.608512255364|13.608512255364|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.596970121456|13.52840290646|13.52840290646|13.52840290646|13.52840290646|13.423780977508|13.423089729173|13.381210683036|13.354123299042|13.304025747952|13.300028221008|13.262253540751|13.142503970196|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.249767264317|-14.493074691506|-14.773416294226|-14.984351120137|-15.240390364487|13.356806710792|13.356806710792|13.356806710792|13.356806710792|13.356806710792|13.356806710792|||||||13.356806710792|13.356806710792|13.356806710792|13.356806710792|13.356806710792|13.356806710792|||||13.356806710792|13.151452174267|13.031058062537|12.528953381626|12.141917265305|12.141917265305|11.949736899266|11.949736899266|11.949736899266|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.123247535671|-13.182497509812|-13.28721953376|-13.313577556432|-13.442863888013|-13.482974028293|-13.482974028293|-13.482974028293|-13.482974028293|-13.482974028293|-13.482974028293|-13.482974028293
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.316827282183|-12.522030495794|-12.662811861205|-12.670901892106|-12.674161098375|-12.674161098375|-12.674161098375|-12.674161098375|-12.674161098375||-12.674161098375|-12.674161098375|-13.082956417814|-13.278840710074|-13.611489535868|-13.739988381664|-13.796653702303|-13.815725753092|-13.895806627564|-13.929229609494|-14.02469981194|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288||||-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.667425711658|-14.959105595279|-14.959105595279|13.290027279185|13.290027279185|13.290027279185|||13.290027279185|11.839475360763|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.646656314142|11.582951165579|11.238279291151|10.994754787019|10.932505073074|10.900561003688|10.818201115007|10.818201115007|10.818201115007|10.818201115007|10.818201115007|10.807445793543|10.539384662215|10.393550396717|10.393550396717|10.393550396717|10.393550396717|-12.639331720331|-12.639331720331|-12.639331720331|-12.639331720331|-12.639331720331|-12.639331720331|||||||-12.639331720331|-12.639331720331|-12.930923618717|-14.043804289945|-14.859226785377|-15.043585603188|-15.780650263308|-16.447067321939|-16.447067321939|-16.447067321939|-16.447067321939|-16.447067321939|-16.447067321939|-17.350074677117|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265||-17.358399557265|-17.358399557265|-17.358399557265|-17.472666713035|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.03239722984|16.03239722984|16.03239722984|16.03239722984|16.03239722984|15.958219589314|15.872465413501|15.85496085848|15.66440141163|15.524754553196|15.524754553196|15.481393846271|15.423770728373|15.401411920415|15.29205192267|15.29205192267|15.233947157187|15.107718440474|14.988020601737|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-15.934774220316|-16.193637967472|-16.360709111299|-16.396343302292|-16.566350365325|-16.566350365325|-16.786500401678|-16.904629872393|-16.904629872393|-16.983477352009|-17.003811046532|||||||-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.003811046532|-17.057013111039|-17.194951285884|-17.194951285884|-17.194951285884|-17.194951285884|-17.194951285884|-17.194951285884|-17.194951285884|-17.194951285884|-17.360247941132|16.391348916493|16.391348916493|16.391348916493|16.391348916493|16.391348916493|16.391348916493|16.391348916493|16.391348916493|16.33872167954|16.182679922605
07865|100774|/equities/aj-corp|SHANGHAICOMP||-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.1204569257781|-4.2121744329714|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.3243513516175|-4.3482734425553||-4.3482734425553|-4.3714147390798|-4.4587942297675|-4.4914381167864|-4.5132649101124|-4.5625163357904|-4.5850180035885|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2011500172793|4.2011500172793|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894||||4.1149249510018|4.0643610111042|-4.4883387748373|-4.4883387748373|-4.4883387748373|-4.5320429475188|-4.5644921363592|-4.5722683137773|-4.5722683137773|-4.5722683137773|-4.5722683137773|-4.5975202394987|-4.6361336524249|-4.6823705627919|-4.687634118663|-4.6950757319222|-4.6950757319222|||-4.6950757319222|-4.6950757319222|-4.6950757319222|-4.6950757319222|-4.6973064800644|-4.7075627005259|-4.7495143056093|-4.8166824049616|-4.880758491585|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|||||||-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-5.1122950850135|-5.2764393022994|-5.4327100307124|4.9137386728226|4.9137386728226|4.9137386728226|4.9137386728226|4.5630430037113|-5.1538411716253|-5.174823480583|-5.268137328864|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712||-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2828971713439|-5.3359969291042|-5.4038856198335|-5.4709837889169|5.1594407358904|5.1594407358904|5.1594407358904|5.1594407358904|5.1594407358904|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.5398853674437|-5.5462674609157|-5.5462674609157|-5.5462674609157|-5.5462674609157|-5.5469637172456|-5.547979707217|-5.547979707217|-5.5805329688123|-5.6122585278673|||||||-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6681030451747|-5.6681030451747|-5.6684477792285|-5.6921438301572|-5.6921438301572|-5.6921438301572|-5.7279377872159|-5.7593751940915|-5.8154169490811|-5.9010187178714|-5.9350207414741|-6.0083566867107|-6.011013611771|-6.011013611771|-6.011013611771|-6.011013611771|-6.0227928786557|-6.0364368656257|-6.1027076750971|-6.1291195319733|-6.2123552082469|-6.2193966315348|-6.2193966315348|-6.2193966315348|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.5505221831061|5.5228024044807|5.4170026027687|5.3516696518801|5.1407439251898
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||-13.940026510125|-13.940026510125|-13.940026510125|-13.940026510125|-14.051695916792|-14.181884710149|-14.362649485089|-14.441565534253|-14.441565534253|-14.441565534253|-14.441565534253|-14.441565534253|-14.441565534253|-14.441565534253|-14.882295313564|-15.263105541564|-17.979535387138|-17.979535387138|-17.979535387138|-17.979535387138|-17.979535387138|-17.979535387138|-17.979535387138|-17.979535387138||-17.979535387138|-18.190594883075|-18.402883127122|-18.417648397981|-18.573173063199|-18.573173063199|-18.573173063199|-18.704635639103|-18.795351923139|-18.795351923139|-19.085947818923|-19.380496894174|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216||||-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.40095770216|-19.852508741378|-19.852508741378|-19.852508741378|-19.852508741378|-19.852508741378|-19.886367710725|-19.886367710725|-20.02929783783|-20.335887495254|-20.769874960818|||-21.518749986134|-22.25694421711|-22.534382649952|-22.615424814814|-22.699917041586|-22.773240949629|19.172480663255|19.172480663255|18.148868543787|17.770965239388|17.373294456118|17.173105036013|16.93704817138|16.93704817138|16.93704817138|16.93704817138|16.891165228264|16.724001762345|16.724001762345|16.724001762345|16.724001762345|16.724001762345|16.724001762345|15.818890647838|15.661612353629|15.661612353629|15.661612353629|15.544013166766|15.439459112331|14.827732486907|-17.028875806378|-17.028875806378|-17.028875806378|||||||-17.028875806378|-17.028875806378|-17.028875806378|-17.028875806378|-17.813750826039|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-18.346497400221|-18.69265003903|-18.69265003903|-19.162944589537|-19.236050166997|-19.575054846773|-19.773546415114|-19.773546415114|-19.773546415114|-19.952273904774|-20.31863823146|-20.763662500709|-20.763662500709|-20.763662500709|-20.763662500709||-20.763662500709|-20.763662500709|-20.763662500709|-20.763662500709|-21.125180636876|-21.420661052683|-21.420661052683|-21.420661052683|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.666941126132|19.264260603763|19.264260603763|19.264260603763|19.209734097429|18.889149391329|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-21.222440201058|-21.655976314621|-21.655976314621|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|||||||-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-22.205159477177|-22.799620314641|-23.044578733492|-23.460087129858|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||7.1901640852639|7.1901640852639|7.1901640852639|7.1901640852639|7.1901640852639|7.1901640852639|7.1901640852639|7.1901640852639|-7.955964046257|-7.955964046257|-8.0244045318689|-8.1064669450241|-8.1064669450241|-8.1064669450241|-8.1638521706746|-8.3098359147361|-8.3887065560344|-8.4777294064315|-8.4777294064315|-8.4777294064315|-8.4777294064315|-8.5863659806551|-8.6959617344871|-8.7066965210442||-8.7066965210442|-8.7066965210442|-8.8457744505675|-8.8636374900376|-8.9223751966197|-9.0454172496486|-9.1082410155058|-9.1774903732671|-9.2649890535555|8.6504071570686|8.6504071570686|8.6504071570686|8.6504071570686|8.6045152936516|8.6045152936516|8.5166856842936|8.5166856842936|8.3734388917685|8.3734388917685|8.3280230331677|8.3280230331677|8.3280230331677|8.3280230331677|8.3280230331677|8.2400257110881||||-8.9105596037574|-8.9105596037574|-8.9105596037574|-8.9105596037574|-8.9105596037574|-9.0478438770184|-9.1976046998643|-9.3362274654864|-9.3492829781336|-9.3492829781336|-9.3492829781336|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|||8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.5719400790768|8.5719400790768|8.5719400790768|8.3432669537417|8.2791853897166|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|||||||8.1585520826203|7.518947027615|-9.1712380533707|-9.1712380533707|-9.5638741482055|8.5155309869447|8.5155309869447|8.5155309869447|8.5155309869447|8.5155309869447|8.2883677166478|-9.2223235979766|-9.2223235979766|-9.4603596147664|-9.5724194296063|-9.5724194296063|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345||-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.8038357110271|-9.8942613967535|-9.9814012192219|-10.018223460353|-10.113026336207|-10.230585101991|-10.350650261672|-10.451505700319|-10.451505700319|-10.451505700319|-10.451505700319|-10.451505700319|-10.455686323398|-10.455686323398|-10.60798458761|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.684809071365|-10.782444532992|-10.782444532992|-10.782444532992|-10.782444532992|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.877795079295|-10.877795079295|-10.893661767183|-11.037956853639|-11.138285473465|-11.244206246931|-11.345229317964|-11.418588137429|-11.49954199769|-11.681713156986|-11.714681472036|-11.840757040682|-11.929174375206|||||||-12.106860478355|-12.158178947185|-12.197976162935|-12.255155937791|-12.255155937791|-12.302950798273|-12.315761579672|-12.315761579672|-12.315761579672|-12.315761579672|-12.315761579672|-12.401401958642|-12.474560214455|-12.474560214455|-12.474560214455|-12.474560214455|-12.548400191659|-12.888778081861|-12.942873902928|-12.942873902928|-13.039860243942|-13.389844677344|-13.458689361136|-13.458689361136|-13.458689361136|-13.529655144525|-13.584616208421|-13.679018471359|-13.970576310289|-14.257450108519|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.20229275175|13.045669843484|13.045669843484|12.922410331091|12.656567293097|-13.653554676502
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.39035320049212|0.38272577099984|0.3797211531937|0.3797211531937|0.3797211531937|0.3797211531937|0.3797211531937|0.3797211531937|-0.41610631372103|-0.41610631372103|-0.41610631372103|-0.41610631372103|-0.41610631372103|-0.41610631372103|-0.418229232514|-0.4238658362893|-0.43054528572892|-0.43054528572892|-0.43054528572892|-0.43054528572892|-0.43054528572892|-0.43054528572892|-0.43054528572892|-0.43054528572892||-0.43054528572892|-0.43054528572892|-0.44305034024555|-0.45488925491261|-0.46504361501984|-0.4757151258395|-0.48012793201052|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535||||-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48103492819535|-0.48620547975949|-0.49039497006659|-0.49054997418461|-0.49418996842225|-0.49418996842225|-0.49418996842225|-0.49565551481335|-0.49778389656642|-0.50603766434832|-0.5085418538191|-0.50991611487773|-0.50991611487773|-0.50991611487773|||-0.51199018478371|-0.51199018478371|-0.51199018478371|-0.51199018478371|-0.51321130957842|-0.51336582479213|-0.51336582479213|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.48892393777264|0.4861932437673|0.48460361814662|0.48278178281435|0.47697977563682|0.47664418641001|0.47516021268533|0.46978007871589|0.46978007871589|0.46978007871589|||||||0.46978007871589|0.46822677538239|0.46822677538239|0.46822677538239|0.46822677538239|0.46822677538239|0.46822677538239|0.46822677538239|0.46822677538239|0.46822677538239|0.46158533610064|-0.50224648517642|-0.50224648517642|-0.50666276892328|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.52128822117766|-0.52128822117766|-0.52128822117766|-0.52128822117766||-0.52128822117766|-0.52128822117766|-0.52128822117766|-0.52354249092959|-0.52582498096783|-0.53108330792144|-0.53414811001833|-0.53578781145364|-0.53578781145364|-0.537092381865|-0.537092381865|-0.537092381865|-0.54172537137847|-0.54172537137847|-0.54172537137847|-0.54172537137847|-0.54172537137847|-0.54763927845801|-0.55236179356732|-0.55236179356732|-0.55236179356732|-0.55236179356732|-0.55323532030492|-0.55692816559373|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.55883125323932|-0.55883125323932|-0.56103473856361|-0.57153857366147|-0.57237620503706|-0.58408467141569|-0.58576076193849|-0.58790087549995|-0.58922318450953|-0.58968907879637|-0.58968907879637|-0.59137675482748|-0.59552974522906|||||||-0.60077057156486|-0.60077057156486|-0.60077057156486|-0.60604391720465|-0.60604391720465|-0.60893768101457|-0.61065296695765|-0.61633662897278|-0.62269424435436|-0.62269424435436|-0.62269424435436|-0.62504916320177|-0.62916576012342|-0.63362863046559|-0.63803180370764|-0.64042422742795|-0.64091576438426|-0.64207445061582|-0.64207445061582|-0.64207445061582|-0.66147157523784|-0.67210003091124|-0.67210003091124|-0.67210003091124|-0.67210003091124|-0.68027780732874|-0.68058649126428|-0.68059609139118|-0.68432896230125|-0.68457895815991|-0.68457895815991|-0.68525441488317|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65705175743491|0.64639085250862|-0.67716725976656
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||30.936365118676|30.439849207858|-34.450972558403|-34.450972558403|-34.450972558403|-34.814849719063|-34.814849719063|-34.814849719063|-34.814849719063|-34.910387525575|-35.644874371441|-36.038920566074|-36.038920566074|-36.125465574786|-37.06162896744|-37.514033906897|-38.236703044|-38.792631053161|-38.792631053161|-38.792631053161|-38.792631053161|-39.471812883165|-40.028408693122|-40.028408693122||-40.163233729256|-40.787480641353|-41.64220057698|-41.857999920535|-42.655555433353|-43.298395256555|-43.314327138834|-43.964809517257|-43.96926927492|-43.96926927492|-44.881964894632|-45.393296158424|-45.533978002293|-45.533978002293|-45.533978002293|-45.533978002293|-45.533978002293|-45.623863556896|-46.044849557915|-46.44039066107|-47.192205782146|-47.192205782146|-47.192205782146|-47.192205782146|-47.192205782146||||-47.192205782146|-47.192205782146|-47.257748204849|-47.257748204849|-47.257748204849|-47.257748204849|-48.022481342645|-48.022481342645|-48.022481342645|-48.022481342645|-48.022481342645|-49.171646114291|-49.605487748062|-49.605487748062|-50.549429067943|-50.87992300918|-51.094357330825|||-51.473173599802|-52.322417026716|-52.759774356661|-52.759774356661|-52.911970727507|-53.251079366013|46.327169098707|46.327169098707|46.327169098707|46.327169098707|46.327169098707|46.327169098707|45.695743841432|44.993080838843|44.993080838843|44.452867649577|42.672629619729|42.487033398535|42.487033398535|42.487033398535|42.487033398535|41.360593088894|40.660103118451|40.465670360495|40.041264427936|40.041264427936|40.041264427936|-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|||||||-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|-48.410603241966|-49.675669675454|-49.8434819888|-49.8434819888|-52.072757053256|-53.909424060221|-53.909424060221|-53.909424060221|-53.909424060221|-54.634914232222|-55.913794439068|-55.931992973477|-56.809743723693|-56.809743723693|-56.809743723693|-56.809743723693|-56.809743723693|-56.809743723693|-57.039620522882|-57.039620522882|-58.020691690871|-58.234102260215|-59.144814984606|-59.144814984606||-59.144814984606|-59.144814984606|-59.144814984606|-59.144814984606|-59.144814984606|-59.300903868462|-59.659894068799|-60.510439007107|-61.378265902537|-62.434737467255|-62.649435207917|-62.649435207917|-62.649435207917|-62.649435207917|-62.649435207917|-62.649435207917|-62.936038306106|-64.419071831806|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|57.714227484168|56.869140199491|56.857480133932|56.857480133932|56.857480133932|||||||55.432201903574|54.576889825654|53.983210485061|53.790921326194|53.790921326194|53.790921326194|53.790921326194|52.09658020924|51.900592150929|51.900592150929|51.900592150929|51.900592150929|51.900592150929|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.562887801874|51.299876573073|50.030416464791|49.895078208529|49.895078208529|49.895078208529|49.895078208529|49.895078208529
07870|100943|/equities/baosight|SHANGHAICOMP||-32.826208648549|-32.826208648549|-32.826208648549|-33.124121199567|-33.741833950876|-33.741833950876|-33.741833950876|-33.741833950876|-34.842819728232|-34.842819728232|-35.569797981422|-35.773146792008|-35.773146792008|-35.87516219942|-36.476292375373|-36.504212224535|-36.915792293076|-37.610879706811|-37.945421642144|-38.138800561516|-38.305335296622|-38.655925606612|-39.174361386701|38.315152310879||38.270867394262|38.270867394262|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391|38.197386923391||||37.294318718996|36.727019569705|36.168909785295|35.586566445059|35.025631477244|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|-40.082928794903|||-40.082928794903|-40.395477871412|-41.504975429634|-41.774416728659|-41.84546237063|-41.962735017931|-42.870261546412|-43.240292412748|-44.032545785893|-45.364496156892|-45.661723057087|-45.661723057087|-46.388581929003|42.103923865066|42.103923865066|42.103923865066|42.103923865066|42.103923865066|42.103923865066|42.103923865066|42.103923865066|42.103923865066|42.103923865066|41.84158396269|40.890535549189|40.890535549189|39.350593783089|-44.353793444653|-44.353793444653|-44.353793444653|-44.353793444653|-44.353793444653|-44.353793444653|||||||-44.353793444653|-44.353793444653|-44.353793444653|-44.353793444653|-44.353793444653|-44.575881656032|-45.518757802493|-46.226905003135|-46.226905003135|-46.226905003135|-46.226905003135|-46.226905003135|-46.226905003135|-46.492240563757|-46.492240563757|-46.492240563757|-46.740174589489|-46.740174589489|-47.320748763983|-47.757499966031|-48.189998292267|-48.445553937819|45.335329108917|45.335329108917|45.335329108917|45.335329108917|45.335329108917|45.335329108917||45.335329108917|45.002588966912|44.390654806104|44.178196355778|44.178196355778|44.178196355778|44.178196355778|44.178196355778|44.178196355778|44.178196355778|44.178196355778|44.178196355778|44.178196355778|43.971885916346|43.083761900392|42.215845233562|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.08283613466|-45.095492360855|-45.095492360855|-45.095492360855|-45.095492360855|-45.095492360855|-45.214989977705|-45.359988881071|-45.459988171215|-46.080541776679|-46.220046121833|-47.140606861376|-47.218452008856|-47.466606791977|-47.466606791977|-47.538213483197|-47.538213483197|-47.538213483197|-47.538213483197|-47.822905441164|||||||-47.822905441164|-47.822905441164|-47.822905441164|-47.822905441164|-47.822905441164|-47.822905441164|-48.241303380182|-48.241303380182|-48.677560311611|-49.329103958895|-49.329103958895|-49.329103958895|-49.329103958895|-49.329103958895|-49.329103958895|-49.912340495642|-50.074822688165|-50.963134845167|-51.157372033231|-52.014857331506|-52.179056150912|-52.179056150912|-52.179056150912|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|-52.1867316726|48.180948718414
07871|101185|/equities/baosight-b|SHANGHAICOMP||-1.7293860008734|-1.7293860008734|-1.7293860008734|-1.7293860008734|-1.7293860008734|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.7407593587567|-1.77195485207|-1.8070609169156|-1.8390121279989|-1.8665690553226|-1.8704100330712|-1.8909556159313|-1.9092839701237|-1.9362599500088|-1.9478999650112|2.0539048679403||2.0539048679403|2.0539048679403|2.0539048679403|2.0305609976507|2.0241247959167|2.0241247959167|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986|2.0235646167986||||2.0077383694375|1.9868759907313|1.932584369296|-2.1048926205054|-2.1048926205054|-2.1048926205054|-2.1329361432808|-2.1458179480518|-2.1601310843324|-2.1767011874357|-2.1818345910354|-2.2071576100245|-2.2071576100245|-2.2071576100245|-2.2071576100245|-2.2071576100245|-2.2071576100245|||-2.2071576100245|-2.2071576100245|-2.2071576100245|-2.2071576100245|-2.2202861553712|-2.2354290359863|-2.2444062313485|-2.2444062313485|-2.2585068103392|-2.3147854139098|2.1423574447917|2.1423574447917|2.1423574447917|2.1423574447917|2.1423574447917|2.1201193730353|2.1197094417105|2.1197094417105|2.1197094417105|2.1197094417105|2.1197094417105|2.1197094417105|2.1197094417105|2.0773438984034|2.0252517851632|2.0252517851632|1.9885574217683|1.9615355992849|1.9615355992849|1.9615355992849|1.9198728694447|1.9116083430076|1.9116083430076|||||||1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8833700719669|1.8731890191849|-2.0454492659977|-2.0454492659977|-2.0454492659977|-2.0568570835123|-2.0568570835123|-2.0594554559206|-2.0594554559206|-2.0594554559206|-2.0824017455813|-2.0824017455813|-2.0826686477922|-2.1044096059559|1.9448144710566|1.9448144710566|1.9448144710566|1.9448144710566|1.9448144710566||1.9336272783307|1.8753635427718|-2.037916444365|-2.037916444365|-2.037916444365|-2.037916444365|-2.037916444365|-2.037916444365|-2.0430018127012|-2.0430018127012|-2.057613094653|-2.0665700855137|-2.0941552504285|-2.0941552504285|-2.0941552504285|-2.0941552504285|-2.0941552504285|-2.0950121267245|-2.0950121267245|-2.0950121267245|-2.0950121267245|-2.1135689929245|-2.1502988421385|-2.1692209468356|-2.2106344419576|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0548689754107|2.0060209997603|1.9739122399698|1.9171134607142|1.9171134607142|1.9171134607142|1.9037371229403|1.8640967951078|-2.0749170371706|-2.0749170371706|-2.0749170371706|-2.0749170371706|-2.0810189124406|-2.1006320711044|-2.1099245278998|-2.1231969652553|-2.1231969652553|-2.1347188351309|-2.1767986414339|-2.2008236668202|-2.2008236668202|-2.2008236668202|-2.2008236668202|||||||-2.2008236668202|-2.2008236668202|-2.2008236668202|-2.2008236668202|-2.2008236668202|-2.2008236668202|-2.2132485864|-2.2389984260484|-2.2882760244922|-2.314941808788|-2.314941808788|-2.314941808788|-2.314941808788|-2.314941808788|-2.314941808788|-2.3331020774753|-2.3658356867798|-2.4017618190986|-2.4238463520719|-2.4341072108695|-2.4713203346744|-2.4713203346744|-2.4713203346744|-2.4713203346744|-2.4713203346744|-2.5088067779702|-2.5088067779702|-2.5088067779702|-2.5088067779702|-2.5088067779702|-2.5088067779702|-2.5817852958222|-2.6249280885612|-2.6412534797363|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432|-2.6715457530432
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||-4.8936760615709|-4.8936760615709|-4.8936760615709|-4.907417927782|-4.9684789958317|-4.9684789958317|-4.9994211531038|-5.076578892641|-5.1181837911134|-5.1181837911134|-5.1599184812741|-5.1599184812741|-5.1854647863393|-5.2082940724696|-5.2492156456141|-5.2966281610973|-5.2966281610973|-5.2966281610973|-5.2966281610973|-5.2966281610973|-5.2966281610973|-5.2966281610973|-5.4583062721191|-5.4583062721191||-5.4704397962047|-5.4704397962047|-5.6060441650233|-5.6639432393574|-5.6639432393574|5.2849712012988|5.2849712012988|5.2849712012988|5.2849712012988|5.2849712012988|5.2849712012988|5.2849712012988|5.2849712012988|5.2571902406196|5.2057669043519|5.1352968348373|5.1327729334868|5.1327729334868|5.1327729334868|5.0391921059332|5.0195859414124|5.0195859414124|5.0195859414124|5.0195859414124|5.0195859414124||||4.9356511678721|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|||4.8832195316716|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|||||||-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.4976147838202|4.6113862254978|4.6113862254978|4.6113862254978|4.6113862254978|4.5820961504911|4.4734400676063|4.2893781315807|-5.0086072212968|-5.0086072212968|-5.1412303454913|-5.2739264915065|-5.2739264915065|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425||-5.396406088425|-5.396406088425|-5.396406088425|-5.4693400706994|-5.6026000012013|-5.7049383897659|-5.7049383897659|-5.8465982299245|5.2767593782988|5.2767593782988|5.2767593782988|5.2767593782988|5.0552882532109|-5.6359406219307|-5.6359406219307|-5.7299338166784|-5.7515932790516|-5.7651038690936|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.7698500438533|-5.8509446563546|-5.8960425429658|-5.8960425429658|-5.9671229590545|-5.9671229590545|-5.9671229590545|-6.0262476856587|-6.0647196168234|-6.1324663553558|-6.2244071070709|||||||-6.3088297727471|-6.3088297727471|-6.3088297727471|-6.3088297727471|-6.3088297727471|-6.3242553210662|-6.4169503026987|-6.4867287954902|-6.4867287954902|-6.4958099348916|-6.5236774002593|-6.6296418016797|-6.7134909702281|-6.7744340712207|-6.7904823946045|-6.8438691747504|-6.863743531739|-6.9319370455602|-6.9688189765987|-6.9902152725785|-6.9902152725785|-6.9902152725785|-6.9902152725785|-6.9902152725785|-6.9902152725785|-7.1041282226342|-7.1665757808193|-7.1665757808193|-7.1665757808193|-7.1665757808193|-7.1665757808193|-7.1665757808193|-7.1665757808193|-7.1665757808193|-7.1665757808193|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229|6.7214577038229
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||-19.460787361547|-19.460787361547|-19.460787361547|-19.460787361547|-19.48698512016|-20.268872906746|-20.842049327844|-20.842049327844|-20.842049327844|-20.842049327844|-21.398388773594|-21.720431758732|-21.904368349546|-22.054297284543|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147||18.203159761147|18.203159761147|18.203159761147|17.886844475751|17.46427147442|16.454746061496|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.529375176331|15.529375176331|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|14.734500181799||||13.781110935879|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.395722225773|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|||13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.011015170447|12.925884620141|12.925884620141|12.925884620141|12.531956244632|12.531956244632|12.020506754103|12.003341293537|11.200934887157|11.198188806902|11.198188806902|11.198188806902|11.150209878695|11.016344466487|10.658715847112|10.497039366926|10.497039366926|10.497039366926|10.497039366926|9.2255997140822|8.0951110477378|-11.341611563162|-11.341611563162|-11.341611563162|||||||-11.341611563162|-11.47692771188|-11.47692771188|-11.919919546352|-12.858243686078|-13.184159630005|-13.49628895462|-13.844765497503|-13.844765497503|-13.844765497503|-14.15366310257|-14.15366310257|-14.15366310257|-14.350943816559|-14.350943816559|-14.350943816559|-14.350943816559|-14.350943816559|-14.350943816559|-14.968826626028|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961||12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.070357451629|11.826552532572|11.826552532572|11.628947309276|11.355347499265|11.355347499265|11.355347499265|11.355347499265|11.355347499265|11.355347499265|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.78833298242|10.390370046164|10.356444937537|10.356444937537|9.9710497398618|9.0133883709646|8.862600487531|8.862600487531|8.862600487531|8.862600487531|8.862600487531|8.3969752333056|8.3969752333056|8.3331963283223|8.3331963283223|8.3331963283223|7.8179957317425|7.7857587497549|7.7857587497549|7.7857587497549|7.7857587497549|7.7857587497549|7.4052879723262|7.1795373504152|7.1795373504152|7.1795373504152|7.0933749482355|7.0048609094842|6.9552607571912|6.9552607571912|6.9147341820744|||||||6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|6.7742440887268|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.3387174625471|-7.4763527202689|-7.4865032090173|-7.5943867205379|-7.5943867205379|-7.6893186038068|-7.8581319324761|-7.8623684768974|-7.9581874349713|-7.9946456379058|-7.9946456379058|-7.9946456379058|-7.9946456379058|-7.9946456379058
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||-14.801177477303|-14.801177477303|-14.801177477303|-14.801177477303|-14.801177477303|-15.116307867305|-15.73200897457|-16.285565050463|-16.623567187873|-16.623567187873|-16.623567187873|-16.996030211546|-19.290182151007|-19.290182151007|-19.290182151007|-19.290182151007|-19.290182151007|-19.301982964106|-19.301982964106|-19.301982964106|-19.301982964106|-19.301982964106|-19.301982964106|-19.301982964106||-19.476092962233|-19.504548235964|-19.98178284685|-19.98178284685|-19.98178284685|-19.98178284685|-19.98178284685|-19.98178284685|-19.98178284685|-19.98178284685|-20.424757777763|-20.891398336173|-21.219886463749|-21.318762957904|-21.696188487944|-21.696188487944|-21.702432462835|-22.037146591769|-22.143575979881|-22.143575979881|-23.07508471455|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864||||-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.443521540864|-23.613912310318|-24.981570153452|-26.106743818099|-26.262708070316|-26.262708070316|-27.458009272193|-28.938344564014|||21.811428226326|21.811428226326|21.811428226326|21.679919204551|20.959340271905|20.959340271905|20.959340271905|19.704266956068|18.436962898811|17.818291249364|17.604213253756|17.252238752542|17.252238752542|17.240567125163|17.240567125163|17.240567125163|15.571741436677|14.701100983685|14.701100983685|14.673446618259|14.154639610725|14.154639610725|14.154639610725|14.154639610725|14.154639610725|14.154639610725|14.154639610725|13.291822628928|-15.765080053361|-15.765080053361|-15.765080053361|-15.765080053361|-15.765080053361|||||||-15.765080053361|-15.765080053361|-15.76564437234|-16.774604917495|-17.756783248019|-18.080314213514|-18.74812714974|-19.225338159279|-19.225338159279|-19.225338159279|-19.225338159279|-19.225338159279|-19.424821202706|-20.019245166194|-20.555272440791|-20.633081070449|-21.236755388607|-21.644727726368|-21.835253313281|-22.147446360578|-22.147446360578|-22.147446360578|-22.582718547174|-22.974687346693|-23.530764642552|-23.780293534415|-24.223659486922|-25.356288984255||20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.779797945706|20.620886708065|19.572978943973|19.572978943973|19.572978943973|19.572978943973|19.572978943973|18.603862631945|18.603862631945|17.340693754065|17.340693754065|17.340693754065|17.340693754065|17.340693754065|17.340693754065|17.340693754065|15.561794491772|15.561794491772|15.561794491772|15.561794491772|15.561794491772|15.561794491772|15.561794491772|15.561794491772|15.561794491772|14.958660042025|14.648511740607|14.625359117796|14.625359117796|14.625359117796|||||||14.238177047626|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-15.893054492529|-16.002838460666|-16.183708817939|-16.442778481783|-16.442778481783|-16.442778481783|-16.442778481783|-16.780309188964|-16.864328782398|-16.864328782398|-16.864328782398|-16.864328782398|-16.864328782398|-16.864328782398|-16.864328782398
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.1353087232074|-4.9158847851898|-4.9158847851898|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781||-4.9327067663781|-4.9441184788404|-5.0895762211149|-5.2089734349057|-5.4221925242527|-5.4820277641565|-5.4820277641565|-5.5911421191196|-5.6629356423462|-5.7415950606758|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7608277171803|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067||||-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.9860466461824|-6.0363538183605|-6.0363538183605|-6.0442821094102|-6.3369800855392|-6.6688666398518|-6.747073815398|-6.8323045815942|5.571657343104|5.571657343104|||5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.5418414488926|5.4748238077312|5.4148040867017|5.3375600020274|5.1411778044021|5.1190368967995|5.1190368967995|5.1190368967995|5.1054772749047|5.1054772749047|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.4762002108053|4.2518892153055|-5.3609436407585|-5.3609436407585|-5.3609436407585|-5.3609436407585|||||||-5.3609436407585|-5.4827152639516|-5.8124614192256|-6.3999570953855|-6.7208729099356|-6.7208729099356|-7.2743031792202|-7.4460296837086|-7.4460296837086|-7.4460296837086|-7.4460296837086|-7.4460296837086|-7.4772554202869|-7.7247281123084|-7.9833677610844|-7.9833677610844|-8.1865199761357|-8.2294664600123|-8.2849894342491|-8.2849894342491|-8.2849894342491|-8.2849894342491|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067||-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.4476243833812|-8.6318050600988|-8.6447833354718|-8.7886478962111|-8.8640537329965|-8.9439487003014|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.2417526012045|8.0606209712567|8.0606209712567|8.0606209712567|7.774578566611|7.6434209029544|7.5905837538296|7.5905837538296|7.5905837538296|7.3556486768252|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.1732074800725|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|||||||-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3496480805597|-8.3974665956392|-8.3974665956392|-8.4316296132288|-8.6923662856643|7.7419329260515|7.7419329260515|7.7419329260515|-8.7146514317226|-8.7146514317226|-8.7517915445138|-8.7517915445138|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7667358315598|-8.7919287854446|-8.8671428024783|-8.8884919815609|-8.9377689023094|-8.9669650019624|-9.1294054920385|-9.2159751294386|-9.2159751294386|-9.2159751294386|-9.2159751294386|-9.2618737306975|-9.2618737306975|-9.2618737306975|-9.2618737306975
07876|100763|/equities/jinling|SHANGHAICOMP||-12.883723354974|-12.883723354974|-12.883723354974|-12.883723354974|-12.923581441949|-13.149535162261|-13.33170560445|-13.447860729406|-13.447860729406|-13.447860729406|-13.899289567945|12.707682453406|12.707682453406|12.707682453406|12.707682453406|12.707682453406|12.707682453406|12.707682453406|12.707682453406|12.436409350773|-13.854370951481|-13.854370951481|-13.854370951481|-13.854370951481||-13.854370951481|-13.854370951481|-13.854370951481|-13.854370951481|-13.854370951481|-14.001631318575|-14.001631318575|-14.086256834143|-14.08806302401|-14.111737170182|-14.209707752821|13.010822756728|13.010822756728|13.010822756728|13.010822756728|13.010822756728|13.010822756728|13.010822756728|13.010822756728|12.925225822877|12.925225822877|12.925225822877|12.925225822877|12.925225822877|12.925225822877||||12.925225822877|12.736917646672|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.486304690648|-14.670894492786|-14.737104589322|-14.927894096219|-15.076549084809|-15.231165762109|-15.371850776852|||-15.658723089629|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|||||||-15.674690857367|-15.674690857367|-15.674690857367|-16.099100791565|-17.052333950059|-17.546482588469|-17.844980744983|14.796666652052|14.796666652052|14.796666652052|13.790740258262|12.343044606365|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677||12.276210987677|11.720234460422|-13.122346164992|-13.122346164992|-13.122346164992|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.624067626809|11.591146386198|11.591146386198|11.591146386198|11.591146386198|11.591146386198|11.446273923507|11.357076716345|11.357076716345|11.357076716345|11.212862623976|11.132069681801|11.122578770914|11.122578770914|11.122578770914|11.015087930139|10.817022048613|10.817022048613|-11.993833717045|-11.993833717045|-11.993833717045|-11.993833717045|-11.993833717045|-12.118004467675|-12.118004467675|-12.181116318911|-12.262351645596|||||||-12.466501542337|-12.515001849342|-12.625557718463|-12.753741630239|-12.753741630239|-12.753741630239|-12.84415725461|-12.905174771849|-12.975749695637|-13.162499494396|-13.17777752329|-13.419197235385|-13.73521917162|-13.970243430774|-14.043047932167|-14.270053363927|-14.372281314143|-14.448989280958|-14.448989280958|-14.941654506546|12.570750241154|12.570750241154|12.570750241154|12.570750241154|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|11.615638940841|11.257056993753|11.257056993753|11.257056993753|10.720062726637
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||0.50219635371856|0.50116261513688|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52133136782744|-0.52192374670614|-0.52937406481529|-0.52937406481529|-0.52937406481529|-0.52937406481529|-0.52937406481529|-0.52937406481529|-0.52937406481529|-0.52937406481529|-0.52937406481529||-0.52937406481529|-0.52937406481529|-0.54041560028686|-0.54057291850662|-0.55053821969988|0.51534113312047|0.51534113312047|0.51534113312047|0.51534113312047|0.51534113312047|0.51534113312047|0.51534113312047|0.51534113312047|0.51365680853837|0.51117418717801|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.49946326361691||||0.49151469984093|0.48757191740186|0.48413543395102|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|||-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.5140787148613|-0.51886524195342|0.48424048304964|0.48424048304964|0.48187829587645|0.48042031828768|0.4756336709328|0.46681518581924|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|||||||-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.43850521009758|0.42450579682538|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024||-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44865967861726|-0.44879702275967|-0.44879702275967|-0.44879702275967|-0.44879702275967|-0.44988558630121|-0.45198399534901|-0.45392665886305|-0.45458518656781|-0.45487242542694|-0.45541657866752|-0.45541657866752|-0.45651842225167|-0.45679823909174|-0.45849965043942|-0.45849965043942|-0.45849965043942|-0.46122183378184|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46726767222683|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46981565996047|-0.46981565996047|-0.48135072703755|-0.49366748460571|-0.50051941781619|-0.50402156246347|-0.50432292433485|-0.50432292433485|-0.5046023746933|-0.5046023746933|||||||-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50708732517642|-0.50854146880223|-0.50865718835276|-0.51100270552745|-0.51100270552745|-0.51228076830297|-0.51433591674412|-0.51433591674412|-0.51433591674412|-0.51433591674412|-0.51433591674412|-0.5232621247089|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.49735037560375
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||-4.5702397106834|-4.5702397106834|-4.5702397106834|-4.5702397106834|-4.6308219961267|-4.6498020282434|-4.7575577487599|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.8580233576221|-4.9333593053202|-4.9937327882295|-5.0515834898425|-5.0515834898425|-5.0862040884708|-5.1135493167804|-5.1135493167804|-5.1135493167804|-5.1135493167804||-5.1135493167804|-5.1200550009329|-5.2311721829925|-5.3240802584262|-5.442311346329|-5.4653458195669|-5.472606455589|-5.6112295116591|-5.6513661505566|-5.6570732727963|-5.6711925549991|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592||||-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|5.187034950154|5.187034950154|5.187034950154|5.1608068088864|5.1608068088864|5.1608068088864|||5.1608068088864|5.1608068088864|5.0903409962494|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.04706973974|5.04706973974|4.9889666498158|4.8821852141458|4.8573272706351|4.8573272706351|4.8314749136326|4.7916385216577|4.7129317172217|4.6960354787164|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.5945364132071|-5.1801307203751|-5.1801307203751|-5.1801307203751|-5.1801307203751|-5.1801307203751|||||||-5.1801307203751|-5.1801307203751|-5.1801307203751|-5.2201451198239|-5.427938979641|-5.5215988090473|-5.7123322145627|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.9023500930963|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058||-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7102630322673|5.7102630322673|5.7102630322673|5.7087951864616|5.7087951864616|5.7087951864616|5.7087951864616|5.7087951864616|5.7087951864616|5.6786615810809|5.6468675441291|5.6468675441291|5.6468675441291|5.605964032229|5.5838488378086|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.8513446353026|-5.9309383522744|-5.9404870019219|-5.9883189185749|-6.0303543391372|-6.0742823087005|5.8227767302994|5.8227767302994|5.8227767302994|5.8227767302994|5.8227767302994|||||||5.8227767302994|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.0867712808426|-6.1071607355365|-6.1071607355365|-6.1071607355365|-6.1071607355365|-6.1071607355365|-6.1071607355365|-6.1071607355365|-6.1256922120528|-6.1256922120528|-6.1891025034009|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763|5.8508981658763
07879|100403|/equities/shanghai-const|SHANGHAICOMP||-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2478914983855|-2.2632128141308|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2734645584876|-2.3010717607929|-2.3400797024252|-2.3587655626382|-2.3587655626382|-2.3587655626382|-2.3587655626382|-2.3587655626382|-2.371961735205|-2.3999574697858||-2.4121749706672|-2.4196388663635|-2.4490431747817|-2.4493126057282|-2.4493126057282|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808||||2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|||-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4399137622944|-2.4543486311294|-2.46760971836|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|||||||-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|2.2502389138514|2.2502389138514|2.2502389138514|2.2502389138514|2.2502389138514|2.2447098830865|2.1863442239416|-2.3439577924308|-2.3439577924308|-2.3721753079689|-2.3934880415348|-2.3934880415348|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4394369615736|-2.4555153419365|-2.4555153419365|-2.4555153419365|-2.4555153419365|-2.4555153419365||-2.4555153419365|-2.4716837196206|-2.496870918258|-2.5237454917518|-2.5391501881742|-2.5391501881742|-2.5391501881742|-2.5607224148803|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5861563440369|-2.5861563440369|-2.5940626060749|-2.6022750065325|-2.6022750065325|-2.6022750065325|-2.6022750065325|-2.6158611162502|-2.6198456931996|-2.6342729913843|-2.6489172893852|-2.6489172893852|-2.6504636691775|-2.6590909750332|-2.6590909750332|-2.6645455394707|-2.6836504823692|-2.6836504823692|-2.6836504823692|-2.6836504823692|-2.6879449957749|-2.7110499931862|-2.7189444517085|-2.728024008205|-2.728024008205|-2.728024008205|-2.740026688499|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7710328723931|-2.8094809878693|-2.8349788573965|-2.8605320484092|-2.8654684055555|-2.8654684055555|-2.8654684055555|-2.8654684055555|-2.8654684055555|-2.8966315442443|-2.9042481603939|||||||-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9413868258087|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9712849702864|-2.9769833183321|-2.9803612820941|-2.9803612820941|-2.9803612820941|-2.9846246072236|-2.9846246072236|-2.9846246072236|-3.0162496774929|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8148518311761|2.7698352720762
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-10.97201582067|-11.070447074271|-11.070447074271|-11.070447074271||-11.167718846375|-11.393576364577|-11.561304517652|-11.561304517652|-11.561304517652|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|12.112626422213|11.849029714053|11.772255189093|11.644172305169|11.592684683734|11.592684683734|11.592684683734||||11.065205240176|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.064608462707|-12.150676073913|-12.465896859439|-12.465896859439|-12.485996474461|-12.51664084002|-12.51664084002|||-12.51664084002|-12.573490233384|-12.787766928102|-12.899186075424|-13.066317969665|-13.144637718863|-13.144637718863|-13.144637718863|-13.144637718863|-13.312375482659|-13.533750411251|-13.810151634854|-13.810151634854|-13.810151634854|-14.084057289408|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|||||||-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.123742783011|-14.466385920271|-14.466385920271|-14.466385920271|-14.466385920271|-14.466385920271|-14.466385920271|-14.655304106952|-14.655304106952|-14.655304106952|-14.655304106952|-14.75922696776|-14.790271031605|-14.790271031605|-14.790271031605|-14.814037708279|-14.814037708279|-15.003931049766|-15.307701115545|-15.334111960658|-15.349012886958|-15.577900860501||-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.859334069041|-16.118704192669|-16.361338581013|-16.400375698857|-16.586528988738|-16.586687606065|-16.586687606065|-16.586687606065|-16.586687606065|-16.586687606065|-16.836875166594|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-17.187253066643|-17.411948067992|-17.503831182419|-17.670923747949|-18.035471057817|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.122718467313|-18.122718467313|-18.460242101438|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|||||||16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.013091801349|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386
07881|100661|/equities/sh-energy|SHANGHAICOMP||-14.323004749322|-14.323004749322|-14.542782813205|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.686495080195|-14.797772264704|-15.089191913852|14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312||14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312|14.116274316312|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195||||-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.597374197149|13.945233866805|13.945233866805|13.945233866805|13.741462056571|13.741462056571|13.721068665643|-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|||-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|-15.208920669765|-15.241579109|-15.365087462318|-15.531208781017|-15.659676158443|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.23588762535|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.146402999129|14.146402999129|14.146402999129|14.146402999129|||||||14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|12.586003061098|-13.972465190424|-13.972465190424|-14.186072253666|-14.556191337861|-14.659656883122|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.578273174145|13.46615769797||13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.357397741007|13.246553255372|13.234194589812|13.234194589812|13.234194589812|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.928397640539|-14.013219869748|-14.069963376481|-14.069963376481|-14.176070443744|-14.182299869981|-14.22759324941|-14.22759324941|-14.357880771524|-14.456832882317|-14.456832882317|-14.456832882317|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|||||||13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.670577030153|13.580085150368|13.568414860403|13.568414860403|13.568414860403|13.568414860403|13.528238646891|13.449153918587|13.44350393013|-14.354576505142|-14.354576505142|-14.354576505142|-14.354576505142|-14.354576505142|-14.354576505142|-14.537882479072|-14.537882479072|-14.537882479072|-14.618758687311|-14.637047231116|-14.637047231116|-14.720691077039|-14.720691077039|-14.720691077039|-14.720691077039|-14.720691077039|-14.720691077039|-14.77132406955|-14.771471190508|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||2.6424399590009|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8352631717662|-2.8852923743967|-2.9029891569173|-2.9029891569173|-2.9029891569173|-2.9029891569173|-2.9029891569173|-2.9149879568987|-2.9371726827137|-2.9371726827137||-2.9371726827137|-2.9371726827137|-2.9690807479744|-2.97842306761|-3.0149146281796|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593||||2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8368596066754|2.8327931960282|2.8327931960282|||2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8156422012869|2.8156422012869|2.8156422012869|2.7957135564557|2.7485706415961|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|||||||-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-3.0171476364361|2.7872217760684|2.7872217760684|2.7872217760684|2.7872217760684|2.7872217760684|2.7224686792826|-2.9638658713736|-2.9638658713736|-3.0015177408234|-3.041379749453|-3.041379749453|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1106854753476|-3.1199946710322|-3.1199946710322|-3.1199946710322|-3.1199946710322||-3.1199946710322|-3.1199946710322|-3.1199946710322|-3.1394385175411|-3.1627094565171|-3.193566050611|-3.2000734038728|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2395186474315|-3.2429945493237|-3.2429945493237|-3.2429945493237|-3.2429945493237|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.3217732641313|-3.3217732641313|-3.3497481051655|-3.365127736972|-3.365127736972|-3.365127736972|-3.3912530283643|-3.4080589193452|-3.4322876818035|-3.432541887744|||||||-3.4578243149472|-3.4664714748277|-3.4671905498388|-3.4946179851929|-3.4946179851929|-3.5034644454762|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5095321184358|-3.5267023649438|-3.5423614324304|-3.5423614324304|-3.5423614324304|-3.5423614324304|-3.568179344079|-3.568179344079|-3.568179344079|-3.568179344079|-3.568179344079|-3.568179344079|-3.5863103060161|-3.5981224938934|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.381672627373|3.381672627373|3.3690806965513|3.3412007866615|3.2998157899461
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||3.0808258502944|-3.5649372765416|-3.5649372765416|-3.5649372765416|-3.655485862824|-3.6916509671704|-3.767091739618|-3.767091739618|-3.767091739618|-3.767091739618|-3.8153479389972|-3.8153479389972|-3.8153479389972|-3.8153479389972|-3.8348309919377|-3.9174170730901|-3.9174170730901|-3.9174170730901|-3.9174170730901|-3.9174170730901|-3.976019011426|-4.0833544052177|-4.0893545869356|-4.0893545869356||-4.0893545869356|-4.2383258801927|-4.2383258801927|-4.2383258801927|-4.3525842805957|-4.3895380519337|-4.4078198696183|-4.4386887577956|-4.4679876464148|-4.5122084107155|-4.5502313735479|-4.6230349675808|-4.6733148382516|-4.6733148382516|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744||||-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.7303799718917|-4.7690902370685|-4.7690902370685|-4.7690902370685|-4.7690902370685|-5.053433698468|-5.2510374586368|-5.2989305964868|-5.3604784267656|-5.394975876092|-5.4727511133078|||-5.670278995713|-5.8897546590262|-5.9502828983127|-6.0397586985494|-6.0530653445881|-6.1506278745512|-6.4373643389653|-7.1159605440509|6.3672660526289|5.8214067548131|5.1837853424654|4.5997610084332|3.843623663774|3.6208625237022|3.6208625237022|3.6208625237022|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.3817752524873|-4.3313771652352|-4.3313771652352|-4.3313771652352|-4.3313771652352|-4.3313771652352|||||||-4.3313771652352|-4.4770856750421|-4.7256507887236|-5.1662787876517|-5.4675318358111|-5.6144799521419|-5.8407160974399|4.9577579261767|4.9577579261767|4.9577579261767|-5.4517311546882|-5.4517311546882|-5.4517311546882|-5.6030347848027|-5.7561496390335|-5.7879441196645|-5.9816045689279|-6.0695608906938|-6.1150674083712|-6.1260094322396|-6.1260094322396|-6.141677052625|-6.171329830468|-6.171329830468|-6.3048108400904|-6.3281233114228|-6.3851370858071|-6.4795970438716||-6.5306631722712|-6.5814976769052|-6.5814976769052|-6.6449972079156|-6.6788860610191|-6.8157852347329|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.1106204593161|6.0969391590258|6.0969391590258|6.0932704399834|6.0932704399834|6.0932704399834|6.035856029591|5.927847323105|5.927847323105|5.9231633977595|5.8618483627839|5.7753870581039|5.7568202618393|5.7568202618393|5.7568202618393|5.7442446421288|5.6724942205904|5.6266601084071|5.617955710976|5.6148844378048|5.6148844378048|5.6148844378048|5.5987604080366|5.4291783900975|-5.9674956862428|-5.9674956862428|-6.0222175987007|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|||||||-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.0833321009353|-6.2070354261084|-6.2333727984609|-6.3165251578426|-6.4061390653291|-6.4225173603653|-6.4225173603653|-6.460019417511|-6.5127994174279|6.0927755924369|6.0927755924369|6.0927755924369|6.0927755924369|6.0927755924369|6.0927755924369|6.0927755924369|6.0927755924369|6.0927755924369|6.0469729472427|5.9927475506761|5.9490491544252
07884|101180|/equities/diesel-engine|SHANGHAICOMP||-0.1643828640083|-0.1643828640083|-0.1643828640083|-0.1643828640083|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847|-0.16648720504847||-0.16648720504847|-0.16843021911611|-0.16844471485441|-0.16844471485441|-0.1873830219223|-0.19342557397307|-0.19630619201197|-0.2013957772336|-0.20593974697166|-0.20965526785644|-0.21048723368377|-0.21048723368377|-0.21048723368377|-0.21048723368377|-0.21459693609047|-0.21794103746467|-0.21976782453119|-0.22001980655789|-0.22040717139287|-0.22040717139287|-0.22267464034473|-0.22413370197769|-0.22413370197769|-0.22413370197769|-0.22413370197769||||-0.22413370197769|-0.22413370197769|-0.22413370197769|-0.22413370197769|-0.22413370197769|-0.22413370197769|-0.22498189283472|-0.22620210546102|-0.2289164594682|-0.2289164594682|-0.2289164594682|-0.234240511156|-0.2388783479144|-0.23962026193181|-0.23962026193181|-0.23962026193181|-0.23962026193181|||-0.24063362048112|-0.24381512669549|-0.24611126987563|-0.24611126987563|-0.24726648513122|-0.24726648513122|-0.24726648513122|-0.26412943042698|0.22580934297668|0.22580934297668|0.21612149373941|0.2037461065722|0.19066233778137|-0.21176407161534|-0.21242092138991|-0.21242092138991|-0.21242092138991|-0.21242092138991|-0.21318991108587|-0.21632211902462|-0.21669125334778|-0.21876805194394|-0.2192978378046|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|-0.22033886949331|||||||-0.22033886949331|-0.22100667846056|-0.22100667846056|-0.22100667846056|0.19634340928028|0.19634340928028|0.19634340928028|0.19634340928028|0.19634340928028|0.19634340928028|-0.20970519085957|-0.20970519085957|-0.20970519085957|-0.21245021925186|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656||-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21515053808252|-0.2158154922449|-0.2158154922449|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21771579005057|-0.22029532318572|-0.22150039605717|-0.22150039605717|-0.22372265416626|-0.22429840285761|||||||-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.2269426660867|-0.22732517891807|-0.22986130856455|-0.2350681166735|-0.24063123468853|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.2577767055512|-0.26189716657377|-0.26189716657377|-0.27949684913927|-0.2862732826377|-0.2862732826377|-0.2862732826377|-0.2862732826377|-0.29447030510119|-0.296300350909|-0.30200039599182|-0.30694487529597|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28058765432978|0.27704184642262|0.2712131654866
07885|100760|/equities/sh-dragon|SHANGHAICOMP||-8.3927140546138|-8.3927140546138|-8.3927140546138|-8.3927140546138|-8.6363490502365|-8.7076100420431|-8.9723442474422|-9.0384972855629|-9.0384972855629|-9.0384972855629|-9.0441933822323|-9.0441933822323|-9.0441933822323|-9.0679929997843|-9.1094367003354|-9.2538184033403|-9.5303540082518|-9.6281531823201|-9.6281531823201|-9.6718403340128|-9.6718403340128|-9.6718403340128|-9.6718403340128|-9.6718403340128||-9.8503784074549|-10.090087658138|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.8465295576686|8.2139214700719|8.0501052433415|8.0501052433415|8.0501052433415|8.0501052433415|8.0501052433415|8.0501052433415||||7.9678947720443|-9.1538369321784|-9.1538369321784|-9.1538369321784|-9.1538369321784|-9.2698188251876|-9.3753538867526|-9.4838330355272|-9.4838330355272|-9.4838330355272|-9.6064808729606|-10.139422774681|-10.542692264328|-10.587436340925|-10.777151424219|-11.092390147106|-11.399877856458|||-11.454394558857|-11.454394558857|-11.454394558857|-11.454394558857|-11.620438500455|-11.928820685337|-12.246467779952|-12.468852624714|-12.992614385618|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.752493374317|-13.752493374317|-13.752493374317|-14.047337964691|-14.047337964691|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|||||||-14.286048854702|-15.473943248185|-16.188270108338|-17.104189043173|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|11.679100609646|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.764809372429|-17.288677059284|-17.586863079194|13.474200117421||13.474200117421|13.474200117421|13.474200117421|13.462444159534|12.34438360747|11.692648130615|10.213497963171|10.118398906083|10.118398906083|10.118398906083|8.2409983225345|7.6388871479564|7.4805289195751|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.6098707276869|-9.7293008519862|-9.9397786407177|-10.383087850114|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1919703411471|8.1538557926164|7.355395361157|7.3397469770414|7.3397469770414|6.6969416154207|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.5618290996388|6.4848102569399|5.9168659998267|5.9168659998267|5.9168659998267|5.9168659998267|||||||5.9168659998267|5.9168659998267|5.9168659998267|5.9168659998267|5.9168659998267|5.9168659998267|5.9168659998267|5.9168659998267|5.4376288865771|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.2487626989953|-6.3035245762752|-6.3035245762752|-6.3035245762752|-6.3035245762752|-6.3035245762752|5.6695664407413|5.6695664407413|5.6695664407413|5.6695664407413|5.6695664407413|5.6695664407413|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5911640153824|5.5446268437636|5.4706962769044
07886|101087|/equities/great-wisdom|SHANGHAICOMP||-5.8741835268564|-5.8741835268564|-5.8741835268564|-5.9246483811876|-6.0068318853931|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.0599732422634|-6.1499702691816|-6.2330811921443|-6.2330811921443|-6.2330811921443|-6.2330811921443|-6.2330811921443|-6.2330811921443|-6.2330811921443|-6.2330811921443|-6.2330811921443||-6.2330811921443|-6.2330811921443|-6.3867570232115|-6.4191744405651|-6.5046380182796|-6.5225163090736|-6.5225163090736|-6.5472403487133|-6.5963780306629|-6.6204200213542|-6.6715778184589|-6.7923087624109|-6.859232243277|-6.9002580470259|-6.9145777130341|-6.9145777130341|-6.9523086707036|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719||||-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0559691481242|-7.0710770876815|-7.0825542262784|-7.0825542262784|-7.0825542262784|-7.1200604760638|-7.2003832967182|-7.2003832967182|-7.2582036291118|-7.296337528864|-7.3909306480261|-7.4365894213619|||-7.5689881527095|-7.5871236291155|-7.5871236291155|-7.5871236291155|-7.5896588478835|-7.5896588478835|-7.7635100323129|-7.9527888516771|-8.042403698913|-8.042403698913|-8.042403698913|-8.042403698913|-8.042403698913|-8.042403698913|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|||||||-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.202435636028|-9.0823381150402|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|6.5362781221597|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.5037294013585|-7.623032501813|-7.6327122841869|-7.6327122841869|-7.6327122841869|-7.6327122841869||-7.6327122841869|-7.6327122841869|-7.6327122841869|-7.6327122841869|-7.6757915720448|-7.7775461922205|-7.8194956260828|-8.0133284681271|-8.1298094450578|-8.1435948831691|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.5210388282973|7.508931912762|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.1200187570785|-8.125849525103|-8.125849525103|-8.125849525103|-8.125849525103|-8.125849525103|||||||-8.125849525103|-8.125849525103|-8.125849525103|-8.125849525103|-8.125849525103|-8.125849525103|-8.2092773560783|-8.3403079116897|-8.4242311412048|-8.4891455365498|-8.5384952175705|-8.6588834775916|-8.8715371835487|-8.894613968033|-8.894613968033|-8.8967932978145|-8.9392150286029|-9.135239005441|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|8.0181017766173|7.8923352967562|7.4659282113515|7.4128739747248|7.4128739747248|6.6853824783524
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7757364545728|-3.8385959371886|-3.8984399355078|-3.9313480621866|-3.9313480621866|-3.9313480621866|-3.9313480621866|-3.9332827266259|-3.9332827266259|-3.9332827266259|-3.9664252396207|-4.039916885758|-4.0532410021894|-4.0762916703418|-4.0762916703418|-4.0762916703418|-4.0762916703418|-4.0936574295047|-4.116841721853|-4.1392685046023||-4.1580760468185|-4.1750844307674|-4.2367604913461|-4.2480672269119|-4.3517414098596|-4.4808237293931|-4.4862498881298|-4.4862498881298|-4.4862498881298|-4.4862498881298|-4.4862498881298|-4.4880555075493|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114||||4.2548222156114|4.2548222156114|4.2292467324542|4.228664338192|4.228664338192|4.228664338192|4.228664338192|4.228664338192|4.228664338192|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|||4.1444069904152|4.1154523472061|4.0593913241747|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0224081963494|4.021491885945|4.021491885945|4.0185007755278|4.0185007755278|4.0185007755278|4.0044453877341|3.9827173041118|3.9430754885169|3.9430754885169|3.9430754885169|3.9430754885169|3.9430754885169|3.9430754885169|3.8858785540277|3.8858785540277|3.8858785540277|3.8720872833127|-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|||||||-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|3.8557642150844|3.8557642150844|3.8557642150844|3.8557642150844|3.8557642150844|3.852515689634|-4.1432433433838|-4.1432433433838|-4.1432433433838|-4.1702703047138|-4.1909510707097|-4.1909510707097|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739||-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.293691557741|-4.2940021077495|-4.2940021077495|-4.3160521120325|-4.3160521120325|-4.3795021739818|-4.4277800947668|-4.4317886566649|-4.4317886566649|-4.4317886566649|-4.4317886566649|-4.4708760552418|-4.4893066146651|-4.5347854007923|-4.5953170579499|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|||||||4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|4.3668557804091|-4.6321055809938|-4.6321055809938|-4.6321055809938|-4.6321055809938|-4.6321055809938|-4.6321055809938|-4.6321055809938|-4.6321055809938|-4.6473396266261|-4.6693084285043|-4.6693084285043|-4.6981204665791|-4.7382967900213|-4.7382967900213|-4.7803297518554|-4.7890492102323|-4.7890492102323|-4.8817213266888|4.636718770292|4.636718770292|4.636718770292|4.636718770292|4.636718770292|4.636718770292|4.636718770292|4.6013540652357|4.5403932362754|4.5165137038526
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|-10.339723002691|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595||9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.5357056725595|9.4530063325137|9.3129706007426|9.3129706007426|9.0466918835161|9.0466918835161|8.9624329387027|8.9624329387027|8.9624329387027|8.9624329387027|8.9624329387027|8.9624329387027|8.9624329387027|8.8260372279836|8.7906610882268|8.7906610882268|8.7906610882268|8.714623124068||||8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.5956957316495|8.4674399137604|||8.3321551482002|8.3312836399917|8.2864258809492|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2003851334931|8.2003851334931|8.2003851334931|8.2003851334931|8.2003851334931|8.1265392745735|8.027821272082|7.9198014134244|7.8503349483097|7.7739319021423|7.7739319021423|7.6689288624667|7.6689288624667|7.6055747496442|7.6055747496442|7.6055747496442|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|||||||7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.4684462484446|7.3387470310029|-8.1261647219729|-8.1261647219729|-8.2946276129696|-8.3519477772385|-8.3519477772385|-8.6010531769495|-8.6690565730107|-8.6690565730107|-8.6690565730107|-8.6690565730107|-8.7172855961072|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669||-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7988416911581|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.9250005327271|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.5970077518503|8.5944529113814|8.5621702469769|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9887442029682|-9.0608160823679|-9.0608160823679|-9.0608160823679|-9.0608160823679|-9.0608160823679|-9.1329162698192|-9.1329162698192|-9.1329162698192|-9.214350711549|-9.2676123637234|||||||-9.3112355358374|-9.3399824368821|-9.3399824368821|-9.4660923467595|-9.4945468357888|-9.5656072753101|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.7614471914882|-9.792353318864|-9.792353318864|-9.792353318864|-9.792353318864|-9.792353318864|-9.8415038041869|-9.9516706922097|-10.055745228401|-10.167494782995|-10.28345013792|-10.28345013792|-10.332166684277|-10.362922448444|-10.362922448444|-10.452135742293|-10.506261495071|-10.553623944871|-10.683471342317|-10.701634244115|-10.706880168814|-10.706880168814|-10.706880168814|-10.706880168814|-10.706880168814|-10.706880168814
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||-22.250068969061|-22.250068969061|-22.250068969061|-22.250068969061|-22.250068969061|-22.46404087779|-22.46404087779|-22.46404087779|-22.46404087779|-22.46404087779|-22.46404087779|-22.46404087779|-22.46404087779|-22.486711107328|-22.871346564905|-22.91317454527|-22.91317454527|-22.91317454527|-22.91317454527|-22.91317454527|-22.91317454527|-22.91317454527|-22.91317454527|-22.91317454527||-23.27963745539|-23.386264509014|-24.014738606139|-24.019153010761|-24.089670112816|-24.089670112816|-24.089670112816|-24.089670112816|-24.089670112816|-24.169077479273|-24.195086465313|-24.676207950859|-25.351342125235|-25.428713714081|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987||||-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.395805036251|-26.70356816869|-26.70356816869|-26.70356816869|-26.70356816869|-26.70356816869|20.151409778274|20.151409778274|20.151409778274|20.151409778274|20.151409778274|20.151409778274|||20.151409778274|20.151409778274|18.912814718779|18.912814718779|18.912814718779|18.912814718779|18.480349441696|17.585943323958|17.567413370286|17.567413370286|17.567413370286|17.567413370286|17.346930235594|17.346930235594|17.196589171852|16.531766030486|16.113072710231|15.873528906782|15.873528906782|15.873528906782|15.873528906782|15.873528906782|15.873528906782|14.730032440777|14.46180068561|14.46180068561|14.46180068561|14.46180068561|13.974222941626|-17.850954267829|-17.850954267829|-17.850954267829|-17.850954267829|||||||-17.850954267829|-17.850954267829|-17.850954267829|-18.151060604883|-19.255623154986|-19.654024871574|-20.42613928449|-21.244598628546|-21.322372342488|-21.322372342488|-21.322372342488|-21.322372342488|-21.322372342488|-21.737081211299|-22.778978949885|-22.856087505928|-23.102145893131|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|19.367855327572|19.262059919531|19.19340032173||19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|18.827697036415|18.648068465527|18.648068465527|18.648068465527|18.083408397366|17.678983073079|17.678983073079|17.678983073079|17.56084506202|17.56084506202|17.56084506202|17.56084506202|17.395384546653|17.247093885625|17.177881789963|17.069312281918|16.862014023807|16.836870095791|16.836870095791|16.68818950395|16.662988130033|16.648935543387|16.648935543387|16.602706205943|16.397451679021|-17.670735440762|-17.670735440762|-17.670735440762|-17.670735440762|-17.670735440762|-17.670735440762|-17.670735440762|-17.670735440762|-17.670735440762|-17.916372919647|-18.187080860765|-18.27786742386|-18.585408753121|-18.58656562033|-18.591739370455|-18.771931862423|-18.901591432965|||||||-18.918828221719|-18.918828221719|-18.918828221719|-18.97016404338|-18.97016404338|-18.97016404338|-18.97016404338|-18.97016404338|-18.97016404338|-18.97016404338|-19.147404598608|-19.218781603061|-19.266059598427|-19.266059598427|-19.266059598427|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.269976875265|-19.317195756656|-19.355488244671|-19.355488244671|-19.62332157733|-19.782578305425|-19.846199066575|-20.121888301037|-20.278208358709|-20.280787476372|-20.451431495693|-20.539368557429|-20.877075327211|-21.040402092528|-21.040402092528
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.8572374665613|-8.9047079443794|-8.9768982330805|-9.028775577175|-9.0700796440295|-9.0700796440295|-9.0700796440295|-9.0700796440295|-9.1373109635437|-9.2012727184042|-9.2012727184042||-9.2012727184042|-9.2012727184042|-9.3203031666792|-9.3664479396648|-9.4827200728331|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9731850255067|8.9442046435029|8.9442046435029|8.9442046435029|8.9241162705588|8.9066453226337|8.9066453226337|8.9066453226337|8.9066453226337|8.9066453226337|8.9066453226337||||8.7768281044705|8.7503639395749|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|8.7226366084653|||8.6784852921783|8.6338731911248|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.5659668214342|8.4655186078307|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|||||||-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.0399397800099|-9.2388215009517|8.2882217856892|8.2882217856892|8.2882217856892|8.2882217856892|8.2882217856892|8.1502919573001|-8.8127132349696|-8.8127132349696|-8.9152371545066|-9.0997080426999|-9.1341204225562|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2228008537332||-9.2228008537332|-9.2228008537332|-9.2228008537332|-9.2920011181346|-9.3666678687722|-9.4262564943639|-9.4262564943639|-9.4802850933437|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.1191263077685|9.0223619538356|-9.5464165905809|-9.5464165905809|-9.5464165905809|-9.5464165905809|-9.6643517524772|-9.7342793710555|-9.8141996868811|-9.8951224525723|-9.8951224525723|-9.9390248413387|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|||||||9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|9.5018218131515|-10.007285563144|-10.007285563144|-10.007285563144|-10.007285563144|-10.007285563144|-10.15486854709|9.6920258325257|9.6920258325257|9.6920258325257|9.6920258325257|9.6920258325257|9.6920258325257|9.6920258325257|9.6920258325257|9.644473371894|9.6328073141394
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||-9.5493443947316|-9.5493443947316|-9.5493443947316|-9.5493443947316|-9.7089366988168|-9.7089366988168|-9.7089366988168|-9.7089366988168|-9.7089366988168|-9.7089366988168|-9.7138182935699|-9.8329243318514|-9.8329243318514|-9.858249520403|-9.8624989712038|-10.178887548689|-10.345572789189|-10.345572789189|-10.345572789189|-10.358414631946|-10.398793359446|-10.638103851397|-10.654560284173|-10.665622715989||-10.764581102838|-10.885090027374|-10.906211228417|-11.08467875062|-11.374087551551|-11.571763704571|10.118163910164|10.118163910164|10.118163910164|10.118163910164|10.118163910164|10.118163910164|10.118163910164|10.118163910164|10.118163910164|9.8335156337567|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659||||-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-12.126479285681|-12.343865970466|-12.630406383777|-13.647117990149|11.303128396267|11.303128396267|11.303128396267|11.303128396267|11.303128396267|||11.303128396267|11.042365245018|10.805961427858|10.779401207159|10.700489128627|10.700489128627|10.700489128627|10.700489128627|10.700489128627|10.700489128627|10.19109926069|9.4367776959491|8.9258633818176|8.7181818447672|8.6285579305327|8.6285579305327|8.3617313285046|8.2152568917996|7.9486183172603|7.9395760966826|7.8878985051684|7.8878985051684|7.8878985051684|7.8878985051684|7.830526389154|7.830526389154|7.830526389154|-9.9955091555189|-9.9955091555189|-9.9955091555189|-9.9955091555189|-9.9955091555189|-9.9955091555189|||||||-9.9955091555189|-9.9955091555189|-9.9955091555189|-10.431121596503|-10.930134729995|-11.110149918279|-11.449611251312|-11.836789944389|-12.125322609719|-12.426507763788|-12.426507763788|-12.426507763788|-12.426507763788|-12.948896996097|-13.460996645376|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203||11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.155825488464|9.6203613995352|9.2098457811981|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.080100148897|-11.218444552665|-11.473826689461|-11.514416058538|||||||-11.514416058538|9.5351155428926|9.5351155428926|9.5351155428926|9.5095725753616|8.5052095411669|8.5052095411669|8.5052095411669|8.3645030131486|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2624151233193|-9.2624151233193|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.5220280136358|8.5220280136358|8.5220280136358
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||-8.1305764312612|-8.1305764312612|-8.1305764312612|-8.5884183374894|-8.7621313695392|-8.8045905038472|-9.0178783386677|-9.1231246841398|-9.1231246841398|-9.1231246841398|-9.1231246841398|-9.1231246841398|-9.1231246841398|-9.1231246841398|-9.2312497444116|-9.478055299119|-9.6750617168522|-9.706775388645|-9.706775388645|-9.706775388645|-9.706775388645|-9.706775388645|-9.706775388645|-9.706775388645||-9.706775388645|-10.102528794526|-10.598365130158|-10.689850345951|-10.904451507412|-10.904451507412|-10.904451507412|-10.96772399885|-11.099693573653|-11.172436702184|-11.383818772029|-11.490901755749|-11.490901755749|-11.490901755749|-11.490901755749|-11.490901755749|-11.572668339874|-11.665742690989|-11.756380672398|-11.767089494006|-12.131210574327|-12.202544240816|-12.202544240816|-12.434814840557|-12.434814840557||||-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.50745204011|-12.50745204011|-12.50745204011|-12.50745204011|-12.722724628883|-12.991916603995|-13.074907085578|-13.141563333053|-13.292292768181|-13.417547630404|||-13.736720004715|-14.023353692651|-14.023353692651|-14.023353692651|-14.062615417507|-14.224724364824|12.234693746591|12.234693746591|12.234693746591|12.234693746591|11.89688219497|11.747091817297|11.516495598707|11.516495598707|11.516495598707|11.516495598707|11.177772616185|10.992695997354|10.992695997354|10.992695997354|10.992695997354|10.992695997354|10.910640394166|10.910640394166|10.910640394166|10.910640394166|10.910640394166|-12.945844049475|-12.945844049475|-12.945844049475|-12.945844049475|-12.945844049475|-12.945844049475|||||||-12.945844049475|-12.945844049475|-12.945844049475|-13.056493197571|-13.467214596151|-13.483016504047|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-14.055701924044|-14.055701924044|-14.055701924044|-14.628558318569|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049||12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.450109658389|12.450109658389|12.450109658389|12.450109658389|12.450109658389|12.450109658389|12.450109658389|12.450109658389|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.992618113208|11.90790900196|11.610454442383|11.259394303827|10.988511269804|10.988511269804|10.833470648597|10.833470648597|10.733300546882|-12.113798130025|-12.113798130025|-12.113798130025|-12.113798130025|-12.113798130025|-12.396998339747|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|||||||-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.496566704495|-12.696185513319|-12.843539365995|-13.010598695795|-13.167529521803|-13.167529521803|-13.362321804877|-13.362321804877|-13.362321804877|-13.362321804877|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.368594848534|-13.482154395134|-13.482154395134|-13.697393604949|-13.947756367006|-13.947756367006|-13.947756367006|-13.947756367006|-13.947756367006|-13.947756367006|-13.947756367006|-13.947756367006|-13.947756367006|-14.065840170426|-14.226817923867|-14.226817923867|-14.226817923867
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||-21.189493726253|-21.189493726253|-21.189493726253|-21.189493726253|-21.189493726253|-21.442771459685|-21.848078649426|-22.166754635599|-22.405115566936|-22.405115566936|-22.405115566936|-22.405115566936|-22.405115566936|-22.405115566936|-22.869573869403|-23.361748896369|-23.842498048951|-24.257775872736|-25.115306529501|-26.11589544029|-26.61974358482|-26.61974358482|-26.61974358482|-26.61974358482||-26.973633835871|-26.973633835871|-27.904593545153|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-29.446361511186|-30.277623354544|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486||||26.420400682486|26.420400682486|-31.050446925581|-31.050446925581|-31.050446925581|-31.050446925581|-31.050446925581|-31.315812929095|-31.315812929095|-31.315812929095|-31.339236426819|-32.547485007697|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|||27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|25.169819894267|22.135911269136|20.427237175065|20.427237175065|19.994707794275|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|||||||-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-27.020687500231|-27.827985674797|-28.30220636467|-28.452786317331|-28.452786317331|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837||-28.47240991837|-28.47240991837|-28.47240991837|-28.686432052618|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.169217549265|21.354129749868|21.285700116261|19.256481941963|19.256481941963|19.123869587343|-22.445531119337|-22.445531119337|-22.835035153485|-22.979482461188|-23.349425635044|-24.16880664263|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.664827443326|20.158696705726|18.3279962083|16.847217721001|-19.788238198591|-19.788238198591|-19.788238198591|-19.788238198591|-19.788238198591|-19.909153045363|-20.139676289885|-20.139676289885|-20.139676289885|-20.609083817103|-20.955649452848|-21.159610303953|-21.620122203909|-21.945691384301|-22.308545842684|-22.420051357473|-22.420051357473|-22.420051357473|-22.420051357473|||||||-22.420051357473|-22.420051357473|-22.420051357473|-22.420051357473|-22.420051357473|-22.420051357473|-22.860058013295|-23.384207809529|-23.384207809529|-23.393009173166|-23.502788211781|-23.660168955856|-23.660168955856|-23.660168955856|-23.660168955856|-24.197409654253|-24.412122223767|-25.038468544121|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.319630281628|-25.729032879075|-25.855592388799|-26.255102416862|-27.072336273048|-27.295374531055|-28.196410120467|-28.196410120467|-28.196410120467|-28.196410120467|-28.196410120467|-28.196410120467|-28.196410120467|-28.593232831403|-28.848062422927|-28.848062422927|-28.848062422927
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.98127584397|-39.885306993449|-41.011449459884|-41.791612443762|-42.745681561184|-43.045202031348|-43.258004045722|-43.942225827373|-44.091917026481|-44.384352141444|-44.980946679716|-45.944385894807|-47.45709375173|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128||-49.699574756833|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|-51.328279654292|-51.328279654292|-51.328279654292|-51.328279654292|-51.328279654292|-51.676978182029|-53.007753662744|-53.288153783381||||-53.288153783381|-53.450725281569|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|46.834062684568|45.907292168441|45.818053069428|45.818053069428|45.818053069428|45.818053069428|||45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.346974226776|45.346974226776|45.346974226776|42.810706573005|42.810706573005|42.810706573005|42.810706573005|42.810706573005|42.51911847379|42.048464216415|41.32717894824|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|||||||-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.914234966632|-48.643040386169|-49.706711786024|-50.590810245053|-50.590810245053|-50.590810245053|-50.590810245053|-50.590810245053|-51.120344420027|-52.035365081803|-52.035365081803|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-53.4197520387|-53.4197520387|-53.4197520387|-53.984167007586|-55.732408210062||-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-57.137030674915|-57.242255610338|-57.529729863131|-57.995255386524|-58.890993047879|-58.890993047879|-58.890993047879|-59.059993453739|-59.409153468761|-59.409153468761|-59.409153468761|-59.409153468761|-59.409153468761|-59.537391140895|-60.288768824424|-60.781408584212|-61.477228888888|-61.477228888888|-61.477228888888|-62.441470083902|-62.441470083902|-62.441470083902|-63.827556203557|-63.827556203557|-64.833952557989|-65.692725751077|-66.280249274743|-67.434722543836|-69.574692012072|-70.160211617417|-71.419683940617|-72.138827862901|||||||-72.138827862901|-72.138827862901|-72.138827862901|-72.138827862901|-72.466887115159|-72.466887115159|-72.870982513073|-72.871455957422|-72.871455957422|-73.834400391059|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882|66.866571355882
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||-23.054271790612|-23.054271790612|-23.054271790612|-23.054271790612|-23.054271790612|-23.054271790612|-23.054271790612|-23.23030143008|-23.252558233842|-23.273952910751|-23.338213757859|-23.338213757859|-23.338213757859|-23.338213757859|-23.37301490504|-23.597238516349|-23.912486367246|-23.949986569109|-24.159429038037|-24.177265222938|23.044733729533|23.044733729533|23.044733729533|23.044733729533||23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|23.044733729533|22.879704597451|22.685226999894||||-23.886839774208|-23.886839774208|-23.886839774208|-23.886839774208|-23.886839774208|-23.937089248647|-23.937089248647|-23.937089248647|-23.937089248647|-23.937089248647|-23.937089248647|-24.027320751603|-24.192579464841|-24.378977568865|-24.452767092505|-24.452767092505|-24.452767092505|||-24.63180062781|-24.63180062781|-24.63180062781|-24.63180062781|-24.63180062781|-24.66700074419|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|22.690805773253|22.670067921974|22.670067921974|22.432297220603|22.225886652619|21.978762968547|21.800847963235|21.671496872263|21.557775184133|21.456971774077|||||||21.356079668442|20.797866603445|-23.35633710982|-23.35633710982|-23.849264082661|-23.890292946223|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.137133641693|-24.137133641693|-24.137133641693|-24.76237121738|-24.904857065027|-25.250398002008|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138||-25.498629576138|-25.498629576138|-25.498629576138|-25.696255478783|-25.795284467189|-26.006983762812|-26.042759265978|-26.150843874701|-26.364269751187|-26.967522428958|-27.416690824791|-27.707434440503|-27.760483398316|-28.025536897312|-28.144484920116|-28.327761564886|-28.369179313089|-28.567976705129|-28.778863527041|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.237943078526|27.237943078526|27.237943078526|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.202891811268|27.058212898988|26.689680998876|26.592036968908|26.592036968908|26.592036968908|26.592036968908|-28.556238343261|-28.556238343261|-28.556238343261|-28.556238343261|-28.556238343261|-29.007487484639|27.632417372878|27.632417372878|27.632417372878|27.632417372878|27.632417372878|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|||||||-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.082534998643|-29.353927420232|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.4847727826|-29.587524737557|-29.818361323895|-30.132622870938|-30.700136777577|-30.854595419232|-31.144349037134|-31.144349037134|-31.144349037134|-31.541499599841|-31.551110357075|-31.756233738561|-31.969703831826|-32.368004550045|30.426725742776|30.426725742776|30.426725742776|30.426725742776|30.426725742776|30.138027479868
07896|100766|/equities/fudan-forward|SHANGHAICOMP||-3.2292669853281|-3.2292669853281|-3.2292669853281|-3.2702965693022|-3.3427440859141|-3.3427440859141|-3.3427440859141|-3.3427440859141|-3.3427440859141|-3.3427440859141|-3.4330489875279|-3.4354582959845|-3.4354582959845|-3.4354582959845|-3.5266204072849|-3.5358479851495|-3.5358479851495|-3.5358479851495|-3.5358479851495|-3.5358479851495|-3.5358479851495|-3.5468654549005|-3.5468654549005|-3.5468654549005||-3.5468654549005|-3.5815171042948|-3.7233524101608|-3.8259471012081|-3.986607890761|-4.0773420923685|-4.0931579000127|-4.1412865460329|-4.1975407137267|-4.2100451802537|-4.2611612186746|-4.3118459500556|-4.3348286325937|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052||||-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.397547272285|-4.4322187707259|-4.4322187707259|-4.4585763663532|-4.7661959297659|-4.919662171735|-4.9557359286299|-5.0171102456686|-5.0171102456686|-5.0171102456686|||-5.0171102456686|-5.0171102456686|-5.0171102456686|-5.0171102456686|-5.0171102456686|-5.0306778144436|4.5715136020973|4.5715136020973|4.5715136020973|4.5715136020973|4.5287204016376|4.5287204016376|4.4585784529236|4.3789759581384|4.3642295693538|4.3642295693538|4.3213659762433|4.2309317439315|4.2309317439315|4.2309317439315|4.2309317439315|4.2309317439315|4.2309317439315|4.1273719298547|4.1273719298547|4.1273719298547|4.1273719298547|-4.936805050391|-4.936805050391|-4.936805050391|-4.936805050391|-4.936805050391|-4.936805050391|||||||-4.936805050391|-4.936805050391|-5.01756122909|-5.2972902015625|-5.5953222067024|-5.6314692266413|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.7479108199845|-5.7479108199845|-5.9199010117595|-5.9587789093725|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371||-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9862887699379|-6.0569876916953|-6.1333181337747|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.72045651526|5.7010628763254|5.6828477187748|5.6503864442635|5.618006114842|5.618006114842|5.618006114842|5.6005624716828|5.5478472914243|5.5404287196413|5.5404287196413|5.5099206607888|5.5054674061747|5.494963742253|5.4788485643564|5.4727141265145|5.4727141265145|5.4357935459604|5.3103260763476|-5.7399085800194|-5.7399085800194|-5.7399085800194|-5.7399085800194|-5.7399085800194|-5.8287873047749|-5.8603193515053|-6.0303547375192|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|||||||-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1300302506662|-6.1872559919596|-6.2297289520105|-6.2483068073824|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.9711892270959|5.930765697682|5.8986283643644|5.890400204048|5.890400204048|5.890400204048
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||-12.047562326474|-12.053286827988|-12.053286827988|10.427115786435|10.427115786435|10.427115786435|10.427115786435|10.427115786435|-11.59095826634|-11.59095826634|-11.59095826634|-11.59095826634|-11.59095826634|-11.59095826634|-11.744953372834|-11.920020877502|-11.920020877502|-11.920020877502|-11.920020877502|-11.920020877502|-11.920020877502|-11.920020877502|-11.920020877502|-11.920020877502||-11.943912253536|-12.266013182708|-12.618903784297|-12.95822615573|-13.200509138683|-13.200509138683|-13.200509138683|-13.443343025424|-13.607047511447|-13.614497451107|-13.920552390726|-14.247280590966|-14.335311776218|-14.52939926948|-14.52939926948|-14.52939926948|-14.652110384193|-14.725123032692|-14.802358531028|-14.874287392332|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919||||-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.55099091118|-15.588664106782|-15.588664106782|-15.588664106782|-16.220182158611|-16.769647044232|-16.886273775157|-17.015304576088|-17.395338335224|-17.71037635824|||-18.599260829593|-18.599260829593|-18.599260829593|-18.599260829593|-18.704179365001|-18.828835696178|15.823509591866|15.823509591866|15.823509591866|15.823509591866|15.255010810217|14.825012647135|14.472236062666|14.255713896688|14.255713896688|14.255713896688|14.013169403917|14.013169403917|14.013169403917|14.013169403917|14.013169403917|14.013169403917|13.275742976805|12.882424997453|12.882424997453|12.882424997453|12.882424997453|12.859916023815|12.101018486646|-15.606071668758|-15.606071668758|-15.606071668758|-15.606071668758|||||||-15.606071668758|-15.606071668758|-15.606071668758|-16.546190904129|-17.440767842916|-17.805297832122|-18.320330704175|14.962145132343|14.962145132343|14.962145132343|14.579049316292|-17.952715902117|-17.952715902117|-18.164129447702|-18.406640841347|-18.406640841347|-18.646223500165|-18.646223500165|-18.9296924304|-18.996368058782|-18.996368058782|-18.996368058782|-19.442631121324|-19.82570094074|-20.022445985621|-20.42716219353|-20.866846322211|-21.012243371813||-21.012243371813|-21.012243371813|-21.089714692267|-21.203016146721|-22.00446219875|-22.92940304493|20.10241052661|20.10241052661|20.10241052661|20.10241052661|20.10241052661|20.10241052661|20.10241052661|20.10241052661|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|20.009889971537|19.800111746202|19.800111746202|19.800111746202|19.800111746202|19.667900906017|-22.700725580326|-22.700725580326|-22.700725580326|-22.700725580326|-22.700725580326|-22.700725580326|-22.700725580326|-22.978584953007|-23.079179644488|-23.079179644488|-23.079179644488|-23.079179644488|-23.079179644488|-23.079179644488|-23.225755770894|-23.314728719098|-24.011366082676|-24.262488696614|-24.262488696614|-24.42332029082|-24.776466154805|-25.236630201065|-26.117921564009|-26.281024850106|-26.459471292734|-26.663857110606|||||||-26.931507146212|-27.221827232178|-27.221827232178|-27.221827232178|-27.221827232178|-27.221827232178|-27.871474384529|-28.248304710634|-28.939782842273|-29.449758671251|-29.549176797301|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|25.008219054304|24.261909806024|-28.95855799305|-28.95855799305|-28.95855799305|-28.95855799305|-28.95855799305|-28.95855799305|-29.190620216921|-29.48679922377|-29.622031276048|-29.622031276048|-29.622031276048|-29.622031276048|-30.32614587923|-31.078091460889|-31.078091460889|-31.078091460889|-31.078091460889|-31.078091460889|-31.078091460889|-31.078091460889|-31.724669233417|-31.724669233417
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||-4.3294478104773|-4.3294478104773|-4.341053080367|-4.3561700447918|-4.3757445662686|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4217082673226|-4.4557870288596|-4.5642075957971|-4.623563998509|-4.7011823318275|-4.7435359846522|-4.8133731827658|-4.8368911791269|-4.8368911791269|-4.8368911791269|-4.8368911791269||-4.8368911791269|-4.8368911791269|-4.9932125992714|-5.1002362775735|-5.2113735993628|-5.3081928712266|-5.4302143501063|-5.5185382806088|4.6420557620534|4.6420557620534|4.6420557620534|4.6420557620534|4.6420557620534|4.6420557620534|4.6420557620534|4.6420557620534|4.3822840189944|4.2153157101748|4.2119005764623|4.2119005764623|4.2119005764623|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427||||-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.9866737330564|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|||-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|||||||-5.1144529005267|-5.421614291533|-5.6873493219572|-6.0757809707273|-6.0757809707273|-6.0757809707273|-6.4380897226983|5.4903090169327|5.4903090169327|5.4903090169327|4.9625658647105|-5.9020794036599|-5.9020794036599|-6.1661993268035|-6.3179623760438|-6.3179623760438|5.7786380779559|5.7786380779559|5.7786380779559|5.7786380779559|5.6268200092641|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465||-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.6846823075997|5.6846823075997|5.6474249472869|5.61862911224|5.61862911224|5.61862911224|5.61862911224|5.61862911224|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0629278493818|-6.0629278493818|-6.0629278493818|-6.1210311334328|-6.1239232399945|-6.1371370530664|-6.2045967552992|-6.2217740453981|-6.2791931008523|-6.3435479375196|||||||-6.433386693671|-6.6232074744996|-6.6707860107219|-6.6949218226558|-6.6949218226558|-6.6949218226558|-6.6949218226558|-6.7077868625615|-6.7077868625615|-6.7077868625615|-6.7077868625615|-6.7830965701181|-6.8006626172682|-6.8140696732888|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.9305302278726|-7.0178115253679|-7.0403461064489|-7.1398289033209|-7.2342543677527|-7.2613937938697|-7.3168088981654|-7.3168088981654|-7.3168088981654|-7.5347024772817|-7.5347024772817|-7.5491138138433|-7.7095707696963|-7.7278564287875|-7.9259513565406|-7.9777238577058|-8.2569154599695|-8.7949061503442|7.8746224020695|7.8746224020695
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.0619520860084|-3.086613438435|-3.1540150221935|-3.1590981552105|-3.1590981552105|-3.1590981552105|-3.1590981552105|-3.1590981552105|-3.1590981552105|-3.1590981552105|-3.1590981552105||-3.1889980842781|-3.1894422692405|2.8622159742171|2.8622159742171|2.8622159742171|2.8622159742171|2.8622159742171|2.8622159742171|2.8622159742171|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.856418847531|2.8321319812867|2.7868133114811|2.7564592545823||||2.7332881231657|-3.0290534257254|-3.0290534257254|-3.0290534257254|-3.0290534257254|-3.0290534257254|-3.04283703691|-3.0460796585984|-3.0460796585984|-3.0460796585984|-3.0561995761601|-3.1891002651197|2.8769002989242|2.8769002989242|2.8769002989242|2.8769002989242|2.8769002989242|||2.8769002989242|2.8769002989242|2.8198892093709|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7609298607162|2.7438109473444|2.688678855814|2.5921659324579|2.5921659324579|2.5921659324579|2.5646287968879|2.4968096736542|2.4487774243904|2.4487774243904|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|-2.870366563112|-2.870366563112|-2.870366563112|-2.870366563112|-2.870366563112|-2.870366563112|||||||-2.870366563112|-2.870366563112|-2.8815183658406|-2.9789092959083|-3.126010278984|-3.1711225820074|-3.3368028747252|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.6022173565429|-3.7363526999731|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922||3.2782428297791|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2593871314434|3.2460462774413|3.2460462774413|3.2460462774413|3.2460462774413|3.2460462774413|3.2350514029548|3.2058523870852|3.2058523870852|3.2058523870852|3.1976138328343|3.1873487736152|3.1730299130288|3.1730299130288|3.1730299130288|3.1455887572862|3.1389875033274|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3311569544586|-3.3737740542311|-3.3737740542311|-3.3875267269234|-3.4255852304145|-3.4328724898944|-3.4558746998257|-3.4558746998257|-3.4558746998257|-3.4558746998257|-3.4558746998257|||||||-3.4558746998257|-3.4558746998257|-3.4558746998257|-3.4558746998257|-3.4558746998257|-3.4558746998257|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4716042408885|-3.4728936232396|-3.5165484522524|-3.5356094014581|-3.5428804973965|-3.5428804973965|-3.5428804973965|-3.5428804973965|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.3398455250147|3.2931617220113|-3.5121794462521|-3.5121794462521
07902|100947|/equities/haixin-group|SHANGHAICOMP||-4.9787849517309|-4.9787849517309|-4.9787849517309|-4.9787849517309|-5.0867765431376|-5.0867765431376|-5.0867765431376|-5.0867765431376|-5.0867765431376|-5.0867765431376|-5.1386404042743|-5.1431695715747|-5.1431695715747|-5.1431695715747|-5.2450472977375|-5.2450472977375|-5.2450472977375|-5.3306080397207|-5.4001203440117|-5.4706891535043|-5.4784262154288|-5.4784262154288|-5.4784262154288|-5.4784262154288||-5.4784262154288|-5.4784262154288|-5.5771404873207|-5.6034894398931|-5.7116547880441|-5.809060871366|-5.8395121757226|-5.9039024450202|-5.9776691968594|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.4372972164201|5.3158856137646||||-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|5.3087316995625|5.3087316995625|5.3087316995625|5.3087316995625|5.3087316995625|5.3087316995625|||5.3087316995625|5.3087316995625|5.3087316995625|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2358140031413|5.1525709673117|5.0389678792104|5.0310755654557|5.0011950250448|4.9429943292209|4.8227715987705|4.7719683667844|4.7221872034807|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.6193638389177|||||||-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.7187376623758|-5.9769305791466|-6.1688119400441|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.4864865374144|-6.6483183515929|-6.6881315060084|-6.8568125110672|-6.866620709107|-6.866620709107|-6.8891228254898|-6.8891228254898|-6.8891228254898|-6.94124784031|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497||-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0976249184297|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6429284222413|6.6196705838802|6.6196705838802|6.6196705838802|6.6196705838802|6.6196705838802|6.5037843784791|6.5037843784791|6.5037843784791|6.5037843784791|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4115649612613|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-7.0165447478466|-7.1439383300336|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|||||||6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.3781626704794|6.3781626704794|6.3781626704794|6.1990698712249|6.0596084771181|6.0596084771181|6.0596084771181|6.0596084771181
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.19638795662056|0.19259772155164|0.18721969512301|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21068287038208|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091|-0.21345165095091||-0.21345165095091|-0.22044627557596|-0.22756330359743|-0.22756330359743|-0.23357033965506|-0.24441148271735|-0.25584609812691|-0.26205121401498|-0.26972357899556|-0.27647063848718|-0.2830229397984|-0.28502547038612|-0.28597275132402|-0.28730306817938|-0.29089228526143|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411||||-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29161590161411|-0.29501767591734|-0.29563073964139|-0.2984230501919|-0.30452560864874|-0.30530622030837|-0.30595831236406|-0.30595831236406|-0.30647973080663|-0.30647973080663|||-0.30647973080663|-0.30647973080663|-0.30647973080663|-0.30647973080663|-0.30647973080663|-0.30819970159827|-0.30905522504447|-0.30978358729016|-0.31142622114697|-0.31241801912563|-0.31309260979134|-0.31309260979134|-0.31309260979134|-0.31322558332642|-0.31322558332642|-0.31322558332642|-0.31322558332642|-0.31322558332642|-0.31322558332642|-0.31322558332642|-0.31322558332642|-0.31363955426172|-0.3194328396183|-0.32059203901354|-0.32321337768837|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|||||||-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32602627007367|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912||0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.29758889171816|0.29332099792402|0.2909122185248|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|||||||-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31539388120508|-0.32193762693511|-0.32222745204675|-0.32222745204675|-0.32222745204675|-0.32222745204675|-0.32253051394343|-0.32764500869777|-0.3309944392737|-0.33632717215311|-0.33719686427924|-0.34205204755303|-0.34488034364908|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.29472668310058|0.29124236491907|0.29124236491907|0.29124236491907|0.28960262997932
07904|100756|/equities/highly|SHANGHAICOMP||-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.452630378633|-5.4718113495567|-5.5459015980538|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.7299304245814|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675||-5.8303942993675|-5.8303942993675|-5.9593270173111|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585||||-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9679578161974|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-6.2523400284317|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|||5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.4750878683039|5.4273198303589|5.3892444435103|5.389160587097|5.2890672702534|5.227297096224|5.1459079442465|5.1459079442465|5.1459079442465|5.0754535129825|4.9905036479411|4.9593255498009|4.9593255498009|4.9161254793306|4.9161254793306|4.9161254793306|4.8579171399165|4.7738778792685|4.7738778792685|4.7738778792685|4.7059752635233|-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.5876495576427|||||||-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.8168326722832|-6.1081473151016|-6.2151638445112|-6.4607376187878|5.4953424580468|5.4953424580468|5.4953424580468|-6.2574724695549|-6.2574724695549|-6.2574724695549|-6.4521918850327|-6.5957302906366|-6.5957302906366|-6.7519227507216|-6.8460252817584|-6.910028119453|-7.0000452038794|-7.0000452038794|-7.0000452038794|-7.0756058159966|-7.1423395147477|-7.3081552177176|-7.3868390011296|-7.3868390011296|-7.3868390011296||-7.3868390011296|-7.3868390011296|-7.3868390011296|-7.4448210583247|-7.542579106282|-7.6467542160338|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.5069225238283|6.4060249247506|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1021439988063|6.0090489871686|5.9800545117794|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|||||||5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.8561014753485|5.7906682073964|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.2585321008278|-6.3033690782734|-6.3712652857694|-6.3712652857694|-6.3712652857694|-6.3712652857694|-6.3712652857694|-6.4107595382395|-6.4107595382395|-6.4947329558998|-6.5524809667435|-6.5849790649244|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||0.20771430998686|0.20501589493225|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23221341644797|-0.23357046202457|-0.23391162472341|-0.23534625208349|-0.23944028009938|-0.23978881781541|-0.23978881781541|-0.23978881781541|-0.23978881781541|-0.23978881781541|-0.23978881781541|-0.23978881781541|-0.23978881781541|-0.23978881781541||-0.23978881781541|-0.25259869485257|-0.25755410574276|-0.25972678023796|-0.272085311051|-0.27965035597018|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825||||-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.27990249158825|-0.28366944262148|-0.28785492390131|-0.2886721514964|-0.28892241207463|-0.28892241207463|-0.28902489374856|0.27384821403313|0.27384821403313|0.27384821403313|0.27384821403313|0.27384821403313|0.27384821403313|||0.27384821403313|0.27384821403313|0.27384821403313|0.27131783040774|0.27131783040774|0.27131783040774|0.27124424999157|0.27124424999157|0.26956080384951|0.26956080384951|0.26901199958834|0.26708111155703|0.26708111155703|0.26708111155703|0.26708111155703|0.26708111155703|0.26620124102383|0.26336268658246|0.26336268658246|0.26336268658246|0.26336268658246|0.26336268658246|0.26336268658246|0.26206965771876|0.25968851179504|-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|||||||-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|0.25706238368264|0.25706238368264|0.25706238368264|0.25706238368264|0.25706238368264|0.25706238368264|0.2529582157081|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.27556690752239|-0.27556690752239|-0.27556690752239|-0.27556690752239|-0.27640766931609|-0.27700852832347|-0.27839835574395|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025||-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28375888624545|-0.28662098126009|-0.29274553310425|-0.29771726938917|-0.30429696443825|-0.30749663051796|-0.31755181083891|-0.32016867045797|-0.32378230423884|-0.32378230423884|-0.3290358967379|-0.33370655022232|-0.35095172615149|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.30786195760986|0.30786195760986|0.3010688298943|0.29368976312523|0.29368976312523|0.29368976312523|0.28792048828962|0.28792048828962|0.28792048828962|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.32142746433823|-0.32142746433823|-0.32142746433823|-0.32291941162843|-0.3265215783969|||||||-0.32697723820075|-0.32697723820075|-0.32780805742591|-0.32785672584881|-0.32785672584881|-0.32785672584881|-0.33245192677567|-0.3345576995036|-0.3369107339511|-0.3369107339511|-0.33917860893515|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34557039727718|-0.35118934666614|-0.36126592430252|-0.37272003607259|-0.37272003607259|-0.37272003607259|-0.37272003607259|-0.3758025210005|-0.3758025210005|-0.38128058732681|-0.38182787800929|-0.38182787800929|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||-6.6946853432316|-6.6946853432316|-6.6946853432316|-6.6946853432316|-6.8118726714075|-6.8337473586334|-6.8902750495555|-7.0686387754681|-7.0892456638963|-7.0892456638963|-7.11082825265|-7.1166232353058|-7.1166232353058|-7.1166232353058|-7.2845814234247|-7.4445347792826|-7.6578164903016|6.6078326257273|6.6078326257273|6.6078326257273|6.6078326257273|6.6078326257273|6.6078326257273|-7.6139103296602||-7.6139103296602|-7.6337894469725|-7.8036548594884|-7.8623942247421|-8.0509934018487|-8.1156713607422|-8.1156713607422|-8.1640790703684|-8.2073102530274|-8.294789373481|-8.5325439634188|-8.5372709369509|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|7.8360108115324|-8.8640464903307|-8.8640464903307|-8.8640464903307||||-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-9.0018472113963|-9.0018472113963|-9.0237194077566|-9.3830215419216|-9.697801427144|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|||8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.0253932817511|7.7021033348565|7.6478932766919|7.5248812998671|7.4494211925571|7.4494211925571|7.3604678327844|7.2982979543789|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|6.9706365825617|6.7512627444757|-8.1418867847338|-8.1418867847338|-8.1418867847338|-8.1418867847338|||||||-8.1418867847338|-8.1418867847338|-8.1418867847338|-8.1820962717152|-8.9073291674826|-9.1414771229661|-9.4788630439879|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.9825943085331|-10.202523702061|-10.202523702061|-10.491137338652|-10.5762634553|-10.694736935197|-10.707938291161|-10.707938291161|-10.707938291161|-10.781042789451|-10.800047423036|-11.119496850604|-11.262943607126|-11.262943607126|-11.262943607126||-11.262943607126|-11.262943607126|-11.262943607126|-11.262943607126|-11.262943607126|-11.277714947367|-11.347461571853|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.739611153558|10.67290163565|10.632667918209|10.55296457609|10.545975495836|10.545975495836|10.545975495836|10.545975495836|10.545975495836|10.545975495836|10.484599162351|10.484599162351|10.47844346498|10.470493035565|10.369992261739|10.31505957055|10.31505957055|10.31505957055|10.31505957055|10.31505957055|-11.548380626253|-11.548380626253|-11.548380626253|-11.548380626253|-11.548380626253|-11.693756011914|10.744093084599|10.744093084599|10.744093084599|10.703991890247|10.520546966454|10.448385827697|10.322095147942|10.135623314218|10.135623314218|||||||10.135623314218|10.066804517459|10.065893399662|10.006481500454|10.006481500454|10.006481500454|10.006481500454|10.006481500454|9.9694232896385|9.9191512287595|9.9191512287595|9.9191512287595|9.9191512287595|9.8996124997115|9.8886572714176|9.8886572714176|9.8724161690064|9.8724161690064|9.7082407282003|9.4030449441415|9.0777719348721|9.0777719348721|8.8991906742313|-9.9074611226584|-9.9074611226584|-9.9074611226584|-9.9846111462926|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.3082292229431|9.2358098726027
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||5.808304364423|-6.2144573980464|-6.2144573980464|-6.2144573980464|-6.2144573980464|-6.2363486070854|-6.2363486070854|-6.2363486070854|-6.2363486070854|-6.2363486070854|-6.2363486070854|-6.290387314715|-6.3011347873576|-6.3011347873576|-6.3011347873576|-6.3940387151382|-6.4439315687441|-6.4880543793539|-6.4880543793539|-6.4880543793539|-6.5233937728515|-6.6254378411627|-6.7277085619344|-6.7730093087503||-6.8382214545405|-6.8382214545405|-6.9140389523874|-6.9140389523874|-6.9500433429491|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4919570017502|6.4038409710643|6.3468600765991||||6.3468600765991|6.3468600765991|6.3088231852914|6.3088231852914|6.3088231852914|6.3088231852914|6.3088231852914|6.2625658755995|6.2625658755995|6.2625658755995|6.2625658755995|6.2625658755995|6.2625658755995|6.1822954819707|6.1292170072162|6.1185743041131|6.1056381803192|||6.049042527481|5.922825195838|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8300980174874|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|||||||-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.4756929678334|5.7848394409636|5.7848394409636|5.7848394409636|5.7848394409636|5.7342661769102|-6.3194224962386|-6.3194224962386|-6.3194224962386|-6.4993582708739|-6.5298427722082|-6.5331584768412|-6.6962870576776|-6.7503189222456|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7742220782882||-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7935801394891|-6.7935801394891|-6.7935801394891|-6.7935801394891|-6.8183087194053|-6.8183087194053|-6.8558983630701|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.44997643683|6.2505290955707|-6.4427906913172|-6.4427906913172|-6.4427906913172|-6.4427906913172|-6.4427906913172|-6.4658786900188|-6.5637540428004|-6.5791711109834|-6.663643129211|-6.663643129211|-6.663643129211|-6.663643129211|-6.663643129211|-6.663643129211|-6.715714436484|6.4136794496533|||||||6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.3757547723979|6.3574750202342|6.3574750202342|6.334971986153|6.3105245540962|6.2816937444856|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.6600247388982|-6.6600247388982|-6.7172700990734|-6.7172700990734|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4024309470942|6.4024309470942|6.4024309470942|6.3999233328292|6.3243593466491
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.40906058292452|0.40262286741275|0.39291430103269|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43138074190014|-0.43764527043361|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043||-0.44587793708043|-0.44587793708043|-0.45975326233657|-0.4626147342341|-0.46557191981396|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.43415071996453|0.43327858583135|0.42625398918438|0.42533261590845||||0.42533261590845|0.42533261590845|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|||-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44866625811718|-0.44866625811718|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.4227982510577|0.4227982510577|0.42083138607722|0.41981266033629|0.41745851483588|0.41262056095339|0.40813396223096|0.40737498157917|||||||0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.39297220501302|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38658947380343|0.38658947380343|0.38541028367194|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223||-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40940292399549|-0.40940292399549|-0.41089867271788|-0.41089867271788|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38765415665557|0.38700460523422|0.38633845779692|0.38625850125317|0.38625850125317|0.38625850125317|0.38476445657052|0.38476445657052|0.38476445657052|0.38476445657052|0.38476445657052|0.38379383895173|0.382215366467|0.37635040195359|0.37530296656542|0.37530296656542|0.37394773036301|0.36949747933347|-0.40455018301942|-0.40455018301942|-0.40455018301942|-0.40455018301942|-0.40455018301942|-0.40455018301942|-0.40877798718587|-0.4100866623761|-0.41142962133903|-0.41168430441478|-0.41168430441478|-0.41168430441478|-0.41168430441478|-0.41168430441478|-0.41237144993255|-0.41949215114083|||||||-0.41949215114083|-0.41949215114083|-0.41949215114083|-0.41949215114083|-0.41949215114083|-0.41949215114083|-0.42432462705469|-0.42591310759502|-0.42591310759502|-0.42779234736184|-0.42932481168618|-0.43036091326464|-0.43367878429083|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43437979311297|-0.43942200078511|-0.44708000105778|-0.45147778074123|-0.45736421126103|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42785340547841|0.42550377216914|0.4242886146275
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||-14.740126099888|-14.740126099888|-14.740126099888|-14.740126099888|-14.8156956729|-14.964106354085|-15.2251183026|-15.497909015303|-15.920566792701|-15.920566792701|-16.037731937144|-16.037731937144|-16.037731937144|-16.037731937144|-16.0769248578|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993||13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.454118008145|13.454118008145|12.750130488617|-14.399518638759||||-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.428908831443|-15.223232329516|-15.663036413357|-15.983928913722|-16.442699002833|-16.594443203013|-16.594443203013|||-16.978825967622|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.45677937231|14.048087848133|12.702319477339|10.765355055354|10.560066887333|10.560066887333|10.560066887333|10.560066887333|10.560066887333|-13.140307633164|-13.140307633164|-13.140307633164|-13.140307633164|-13.140307633164|-13.140307633164|||||||-13.140307633164|-13.140307633164|-13.140307633164|-13.862564104666|-14.097363488014|-14.097363488014|-14.830403875571|-15.24874741947|-15.24874741947|-15.24874741947|-15.24874741947|-15.24874741947|-15.24874741947|-16.64083048939|13.881976435547|13.881976435547|13.881976435547|13.881976435547|13.881976435547|13.572067013224|-14.945646253185|-14.955717686102|-15.093355700908|-15.093355700908|-15.121026491159|-15.121026491159|-15.121026491159|-15.121026491159||-15.121026491159|-15.121026491159|-15.121026491159|-15.126696400106|-15.306329096092|-15.578245796703|-15.578245796703|-15.589717562488|-15.675241399133|-15.908045742604|-16.024495625599|-16.1733283203|-16.227535720436|-16.227535720436|-16.227535720436|-16.385039642749|-16.391711000268|-16.75356791159|-17.014519825473|-17.515137228966|-17.515137228966|-17.515137228966|-17.612374660704|-17.692638367783|-18.005709562446|-18.273565250133|-18.537295506502|-18.914772005109|-19.1790090683|-19.1790090683|-19.1790090683|-19.1790090683|-19.1790090683|-19.1790090683|-19.1790090683|-19.1790090683|-19.372232874555|-19.440258300219|-19.725287000243|-19.86754088038|-20.023935419915|-20.39815232746|-20.39815232746|-20.39815232746|-20.39815232746|-20.39815232746|-20.39815232746|-20.39815232746|-20.39815232746|16.048853106402|16.048853106402|16.048853106402|15.184835746446|13.370639532407|13.370639532407|13.370639532407|13.354599177396|13.318998693929|12.859936690019|12.859936690019|||||||12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.663269077867|12.618077263931|12.561196523353|12.337441185497|12.330490142529|11.680670629614|-13.061280178972|-13.061280178972|-13.061280178972|-13.311978366583|-13.374975922604|-13.408306972737|-13.476456281735|-13.476456281735|-13.476456281735|-13.476456281735|-13.64130397735|-13.64130397735|-13.867003874624|-13.963338062326|-14.100931032013|-14.245478797303|-14.433310323673|-14.463122321188|-14.545212399591|-14.545212399591|-14.61468769214|-14.61468769214|-14.61468769214
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||13.291939092133|13.291939092133|12.711044020624|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.414478912224|-14.641642983611|-14.960714428354|-15.234127248579|-15.32546549527|-15.32546549527|-15.418850482483|-15.428496580346|-15.428496580346|-15.428496580346|-15.428496580346||-15.428496580346|-15.470551522819|-15.775612177946|-16.015680647004|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.706430897009|14.496608995675|14.496608995675|14.496608995675|14.496608995675|14.496608995675|14.496608995675|14.199009868038|14.172232650532|14.140258867226|-16.175326908755||||-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.236474713934|14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|||14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|13.92917082013|13.92917082013|13.92917082013|13.92917082013|13.709078811951|13.603976434412|13.348307073052|12.994230098124|12.985255738756|12.782506594682|12.388896025578|11.957106737472|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|-14.711859172809|-14.711859172809|-14.711859172809|-14.711859172809|-14.711859172809|-14.711859172809|||||||-14.711859172809|-14.844843911052|-15.436493130658|-16.864436807603|-18.155485672388|-18.180539496115|-18.890044193986|-19.744493781994|-20.399943450803|-20.399943450803|-20.399943450803|-20.399943450803|-20.534936591115|-21.896040567785|-22.072267780734|-22.278075176293|20.059598691897|20.059598691897|18.708553233999|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097||-20.343660891097|-20.343660891097|-20.343660891097|-20.441845854169|-20.53316281465|-20.5687439843|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.259211557353|19.259211557353|19.259211557353|19.19304002095|19.19304002095|19.19304002095|19.115599773203|18.910667364106|18.874074238655|18.820638411704|18.745708087488|18.700231767809|18.526767643778|18.526767643778|18.388075414066|18.326195150354|18.139661689311|18.01014613913|18.01014613913|18.01014613913|17.770717936605|-19.264124085986|-19.264124085986|-19.264124085986|-19.264124085986|-19.264124085986|-19.264124085986|-19.872360311706|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|||||||-20.091767191441|-20.091767191441|-20.245429678611|-20.245429678611|-20.245429678611|-20.245429678611|-20.314367157278|-20.473878414784|-20.473878414784|-20.473878414784|-20.517087229263|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.781496443684|-20.781496443684|-20.781496443684|-21.423204121686|-21.423204121686|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|19.651185729465|19.651185729465|19.361872490204|19.059857801107|19.014286945824|18.998981259329|18.998981259329|18.998981259329|18.644979766191|18.444191555714
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||0.22037298501043|0.22037298501043|0.22037298501043|0.22037298501043|0.22037298501043|0.22037298501043|0.22037298501043|0.20509739173821|0.20509739173821|0.20509739173821|0.18516377390945|0.18101530060199|0.17898801870584|0.17898801870584|0.17645283625736|0.17645283625736|0.17645283625736|0.17645283625736|0.16294760324573|0.14177511045244|-0.19437659789525|-0.19437659789525|-0.19437659789525|-0.19437659789525||-0.20975177855848|-0.21816863916051|-0.22874293616229|-0.24771436873203|-0.2770159672049|-0.29773997050163|0.25158899501808|0.25158899501808|0.25158899501808|0.25158899501808|0.25158899501808|0.24475801875129|0.24475801875129|0.24050890394864|-0.29396431900693|-0.29396431900693|-0.29718257991951|-0.32303620442727|-0.33648465590322|-0.34220518686864|-0.34339465276503|-0.34343850034369|-0.3503205629178|-0.3664610654349|-0.3664610654349||||-0.3664610654349|-0.3664610654349|-0.3664610654349|-0.3664610654349|-0.3664610654349|-0.3664610654349|-0.3664610654349|-0.3664610654349|-0.37312340573414|-0.37608154764819|-0.38214615705994|-0.39944018063045|0.36415503237399|0.36415503237399|0.36415503237399|0.36415503237399|0.36382102419017|||0.36382102419017|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.36203390767793|0.35937520592571|0.35937520592571|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.35601329841374|0.33018143682743|-0.39099987146921|-0.39099987146921|||||||-0.39099987146921|-0.39099987146921|-0.39099987146921|-0.39099987146921|0.34742239021375|0.34742239021375|0.34742239021375|0.34742239021375|0.34742239021375|0.34742239021375|0.33980266974054|-0.37687324961662|-0.37687324961662|-0.3788036100361|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884||-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38291793593675|-0.3842421436631|-0.38586576702326|-0.38586576702326|-0.38586576702326|-0.38651749792067|-0.38787447677673|-0.38787447677673|-0.38787447677673|-0.38863516481351|-0.38863516481351|-0.39115450266496|-0.39115450266496|-0.393282778103|-0.39986974446734|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.35651963452093|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|||||||-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39409547126284|-0.39866161651072|-0.39962402159039|-0.40824892150101|-0.41077658287615|-0.41491841333807|-0.42113157066703|-0.42503508100907|-0.42748343193973|-0.43208447239091|-0.43208447239091|-0.43903830637854|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44788668799973|-0.44981854379813|-0.45518727899304|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.40902463860927|0.40902463860927|0.40902463860927|0.4088575759986|0.4088575759986
07913|100744|/equities/huitong-energy|SHANGHAICOMP||-27.083648861327|-27.083648861327|-27.083648861327|-27.083648861327|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-27.763874947448|-28.709861158684|-29.077734418416|-29.077734418416|-29.077734418416|-29.077734418416||-29.077734418416|-29.678593895727|-30.331770868095|-30.804744476513|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.864697210145|26.594008612722|26.594008612722|25.778899272382|25.619538858511|25.619538858511|25.619538858511|24.483543996946|24.483543996946|24.483543996946|24.483543996946||||24.483543996946|22.861716090459|-27.481205310759|-27.481205310759|-27.481205310759|-27.481205310759|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|||21.709839836503|21.709839836503|21.349265857698|20.028072988724|-24.620151754402|-24.620151754402|-24.620151754402|-24.620151754402|21.099461069161|21.099461069161|20.859508030446|20.859508030446|20.859508030446|20.520676175305|20.520676175305|20.520676175305|19.33741785812|18.336019694007|18.136148318106|18.136148318106|18.136148318106|18.136148318106|17.552386876007|16.828426771851|16.828426771851|16.828426771851|16.828426771851|15.999363401964|15.787054119084|15.787054119084|14.268394321837|-18.83572275725|-18.83572275725|||||||-18.83572275725|-18.904136314292|-19.952373917787|-21.134859756064|-23.562621862173|-24.249024901655|-25.902805683642|-26.597561913099|-26.777207883009|-26.777207883009|-26.777207883009|-26.777207883009|-27.56634207104|-27.952047351713|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.31383691915|24.31383691915|23.965929308293||23.637144926254|23.05071616511|22.777461744463|22.626990725862|22.626990725862|22.308322511632|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|21.625210649169|21.620412400934|21.620412400934|21.620412400934|21.284346955323|20.682607007583|20.577341742604|20.088157330717|19.787396919689|18.867108040343|18.341231749334|17.744702257357|-21.097510728674|-21.097510728674|-21.097510728674|-21.097510728674|-21.665011098469|18.756652296209|18.756652296209|18.756652296209|18.609612611294|18.48901468224|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|||||||-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.652859140931|-20.917981464816|-20.917981464816|-20.917981464816|-20.917981464816|-20.917981464816|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|17.695190468465|17.317433082433|17.209881028299|17.209881028299
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7599877562774|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.8002780253826|-2.8002780253826|-2.8002780253826|-2.8519755662744|-2.9566394953004|-3.0179327889804|-3.064925304665|-3.0865836845656|-3.1284263119455|-3.1310292731121|-3.1404683146451|-3.1404683146451|-3.1410103518254||-3.1410103518254|-3.150011534877|-3.2205683471841|-3.2584094076336|-3.2710104020636|-3.3327892391992|-3.3842101857742|2.9719649438236|2.9719649438236|2.9719649438236|2.9719649438236|2.9719649438236|2.9719649438236|2.8881413270218|2.8881413270218|2.8881413270218|2.75682361139|2.7075817586442|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339||||2.6561189444469|2.6534654599215|-3.0255822654907|-3.0255822654907|-3.0255822654907|-3.0728691679839|-3.1220768405998|-3.1617520467004|-3.1874717699109|-3.1874717699109|-3.2021907950571|-3.2585452292949|-3.3794946642485|-3.4327719577779|-3.4394062658268|-3.4394062658268|-3.4394062658268|||-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4935634656403|-3.4935634656403|-3.4935634656403||-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.5500704230703|-3.5606337589066|-3.5684819135446|-3.6272020376809|-3.7057800598815|-3.7069778914667|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|||||||-3.7177559411779|-3.7177559411779|-3.7286178310994|-3.9117974528873|-4.1175526920517|3.443871027118|3.443871027118|3.443871027118|3.443871027118|3.443871027118|3.1387456190652|-3.6338467723784|-3.6338467723784|-3.6338467723784|-3.7104282254861|-3.7104282254861|-3.8204757764258|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986||-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8880862013518|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|-3.7519667696372|-3.7519667696372|-3.7519667696372|-3.7519667696372|-3.8527407857461|-3.8635689398737|-3.8635689398737|-3.8884099480279|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9525559694168|-3.9883955088586|-4.0293283294009|-4.0581425903425|-4.0890649657909|-4.0890649657909|-4.1072944249779|-4.1636605755124|||||||-4.237956194484|-4.2710624319577|-4.3278472403977|-4.3864967006548|-4.4172188063577|-4.426354119084|-4.4287267491792|-4.4791407370539|-4.4918230268659|-4.5466953821758|-4.5466953821758|-4.6107726171922|-4.6375251429292|-4.6705832632617|-4.7050925528822|-4.8027071584666|-4.8027071584666|-4.8480079294801|-4.9861197605796|-4.9987189206543|-4.9987189206543|-4.9987189206543|-4.9987189206543|-4.9987189206543|-4.9987189206543|-5.030799087889|-5.112554401167|-5.1433937483449|-5.2276598803886|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.22972904848|4.0047040283127
07915|100282|/equities/sh-airport|SHANGHAICOMP||32.438736948824|32.184708738168|31.678007496551|-33.935369050427|-33.935369050427|-33.935369050427|-33.935369050427|-33.935369050427|-33.935369050427|-33.935369050427|-33.935369050427|-33.935369050427|-33.962076862569|-34.092307099496|-34.246454672454|-34.648282638786|-34.906041450341|-34.906041450341|-34.906041450341|-34.906041450341|-34.906041450341|-35.126155344468|-35.584087592232|-35.584087592232||-35.584087592232|-35.978986985008|-35.980476516902|-35.980476516902|-36.058862203161|-36.642069809745|-36.712300398958|-36.873667296449|-37.154629557971|-37.385700483724|-37.600779290116|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922||||-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|||-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.725312026374|35.126861832249|35.126861832249|35.126861832249|35.126861832249|35.126861832249|35.126861832249|35.010401908675|34.978226123164|34.516360850147|33.970957432645|33.381621319339|33.164140873609|33.164140873609|33.164140873609|33.164140873609|33.009803725685|33.009803725685|32.626765924178|32.626765924178|32.626765924178|32.435887390238|32.435887390238|32.435887390238|32.435887390238|32.283212745606|32.283212745606|32.283212745606|||||||32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|31.598041913708|30.984490921983|30.654893915254|30.654893915254|30.654893915254|30.654893915254|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882||-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-34.126948816493|-34.269941734953|-34.53660247026|-35.092892616967|-35.368212136935|-35.550794611717|-36.054412057136|-36.054412057136|-36.054412057136|-36.054412057136|-36.588790869419|-37.18865625031|-37.519330667949|-37.519330667949|-37.785364653773|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.792259883103|35.792259883103|35.792259883103|35.792259883103|35.549733161062|35.503052412932|35.503052412932|35.503052412932|35.503052412932|35.503052412932|35.503052412932|35.107523643356|35.107523643356|35.107523643356|35.070212578309|35.070212578309|34.396145636264|-36.633082316987|-36.633082316987|-36.633082316987|-36.633082316987|-36.966201701288|-37.431335571215|-37.870371424275|-38.195967554072|-38.493853753385|-38.969837181631|-39.27949110969|-39.27949110969|-39.582211250554|-39.703012195439|||||||-39.855568478738|-39.860086809748|-39.860086809748|-39.984480600944|-39.984480600944|-39.984480600944|-40.247756248702|-40.749170786793|-40.842311396343|-40.842311396343|-41.100344885436|-41.476494300197|-41.855549586956|-41.866975317699|-41.866975317699|-42.193861972736|-42.517070570971|-43.057298014986|-43.12308712166|-43.12308712166|-43.171366304318|-43.171366304318|-43.171366304318|-43.171366304318|-43.171366304318|-43.373739448036|-43.926932457249|-44.597145004582|-47.218494754712|44.525189373093|44.525189373093|44.525189373093|44.525189373093|44.525189373093|44.525189373093|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|-46.738097682028
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||-18.406436231222|-18.406436231222|-18.406436231222|-18.406436231222|-18.54492842101|-18.688253576479|-18.828615911494|-19.050684354582|-19.085906567738|-19.085906567738|-19.205452458247|-19.243296123314|-19.243296123314|-19.243296123314|-19.36255123965|-19.589501835152|-19.867779600669|-20.043088343463|-20.303071637607|-20.303071637607|-20.308969016049|-20.554965967573|-20.720451937092|-20.720451937092||-20.807724327922|-20.966915602022|-21.354350189957|-21.386500363651|-21.398333343205|-21.647447402017|-21.647447402017|-21.658830226281|-21.944811888115|-21.999235439716|-22.028595500984|-22.352883822166|20.38502936539|20.38502936539|20.38502936539|20.38502936539|20.38502936539|20.38502936539|20.080453057615|20.080453057615|20.080453057615|20.080453057615|20.080453057615|19.982725403406|19.509139455797||||19.100155103474|18.656838880942|18.554002117453|18.554002117453|18.554002117453|17.977225117483|-18.90278071324|-18.90278071324|-18.90278071324|-18.90278071324|-18.90278071324|-19.065867200603|-19.183186176872|-19.323540611903|-19.417581606107|-19.417581606107|-19.435089482419|||17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.669403568143|17.569655130422|17.569655130422|17.569655130422|17.557598229441|17.557598229441|17.411220360898|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.320123499009|17.320123499009|17.048470198415|16.930522586795|16.717246746456|16.595370166563|16.595370166563|16.595370166563|16.595370166563|||||||16.595370166563|16.003939653577|-18.39685925368|-18.39685925368|-19.085954548292|-19.546059583484|-19.931177535387|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.73967477381|-20.898980665351|-20.898980665351|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.285800308205|-21.708667377871|-21.764830192483|-21.764830192483|-21.764830192483||-21.764830192483|-21.764830192483|-21.764830192483|-21.92369989174|-22.226333022309|-22.348426278826|-22.348426278826|-22.348426278826|-22.449362366725|-22.785402184646|-23.232669492475|-23.342410030092|-23.415455436403|-23.527475957142|-23.527475957142|-23.603862157648|-23.837068309591|-24.027853372148|-24.185991213708|-24.185991213708|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-24.405674117877|-25.235770359542|-25.235770359542|-25.343634330461|-25.824594192184|-25.915104420623|-26.230115289645|-26.456795448679|-26.619216118277|-26.780240864688|-26.890837431191|-26.890837431191|-26.890837431191|25.222802554848|||||||25.222802554848|25.222802554848|25.222802554848|25.150891210506|25.039528200424|25.039528200424|25.039528200424|24.998739680876|24.998739680876|-26.835167423269|-26.835167423269|-26.835167423269|-26.835167423269|-26.835167423269|-26.835167423269|-27.459629393706|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.557774356359|-27.773638517055|-28.262930426767|-28.594923374576|-28.895470484012|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.53769191092|27.499658407831|-29.103300873143
07917|100804|/equities/jiao-yun|SHANGHAICOMP||2.703974389525|2.6322100265856|2.6322100265856|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0108100451678|-3.0864555612372|-3.1421729475444|-3.1765402787923|-3.1765402787923|-3.1765402787923|-3.1994892484611|-3.2253761249895|-3.2253761249895|-3.2253761249895||-3.2410198030789|-3.2410198030789|-3.3377997674235|-3.3714443089441|-3.4716046388366|-3.5328940611656|-3.5565489642681|-3.5700544243456|-3.602838251922|-3.6153758609002|-3.6570844080388|-3.7150936818056|-3.7612152337954|-3.799683584099|-3.8318316216884|-3.8318316216884|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095||||-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-4.062064996192|3.6078715961307|3.6078715961307|3.6078715961307|3.6078715961307|3.6078715961307|||3.5681906454133|3.5646564422235|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.488355688236|3.4879700671276|3.4879700671276|3.3688557821998|3.3387285822508|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|||||||-3.7399308578769|-3.7399308578769|-3.7638120272204|-4.0225688990006|-4.2011877227767|-4.2818751521622|3.7899524849721|3.7899524849721|3.7899524849721|3.7899524849721|3.6638362056755|-4.258905927985|-4.258905927985|-4.2982287325783|-4.409698570031|-4.4402206476729|-4.5869116580267|-4.596568800319|-4.654520989909|-4.7439119566968|-4.7626799465872|-4.8118665617546|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241||-4.8167792262241|-4.8167792262241|-4.9397546650751|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2953785091416|4.2953785091416|4.2953785091416|4.2953785091416|4.2659762865719|4.2214524518336|4.2214524518336|4.2110581410026|4.2087755365253|4.2087755365253|4.1808619149394|4.1259575826004|4.1110639287448|4.1006267019351|4.0959116302108|4.0959116302108|4.0959116302108|4.0959116302108|4.0959116302108|4.0799015453762|4.0491380195199|4.0491380195199|4.0229309908083|3.9956556592374|3.9956556592374|3.9790616602798|3.9567353825988|-4.180347524507|-4.180347524507|-4.180347524507|-4.180347524507|-4.2420528182533|-4.2645031356311|-4.3350036832465|-4.3855593704265|-4.4010422320465|-4.4010422320465|-4.4010422320465|-4.4010422320465|-4.4010422320465|-4.4010422320465|||||||-4.4010422320465|-4.4010422320465|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4581538736327|-4.4979487855681|-4.5221651615311|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||-23.900757146261|-23.900757146261|-23.900757146261|-23.900757146261|-24.121396939381|-24.365996908727|-24.966662485934|-25.242611373371|-25.242611373371|-25.242611373371|-25.437345466024|-25.770849375414|-25.770849375414|-25.770849375414|-25.770849375414|-26.307610145859|-26.636788703393|-27.679764908101|-28.365850097102|-28.548703630964|-28.548703630964|-28.566892474007|-28.742658448563|-29.08350883628||-29.484453584365|-29.926060678354|-30.233407846928|-30.233407846928|-30.246008413634|-30.388175411329|-30.388175411329|-30.388175411329|-30.388175411329|-30.670750215435|-31.265833725294|27.948261423154|27.948261423154|27.948261423154|27.948261423154|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762||||26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|||26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.682192964652|26.171325122094|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.415576883128|25.228417868935|25.202206519191|25.202206519191|25.202206519191|24.86967532165|24.845194678916|24.386881781301|23.758312355689|23.758312355689|||||||-28.045100453999|-28.045100453999|-28.045100453999|-28.045100453999|-28.655666832026|-28.985185839397|-30.067427875446|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044||-30.876595864044|-30.876595864044|-30.876595864044|-31.292328924323|-31.825920522637|-32.159280482562|-32.159280482562|-32.159280482562|-32.804200057223|-33.082445016652|-33.708828042116|-33.945277580476|-33.945277580476|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.64568061563|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-34.224039183441|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.439895039554|-35.092661519576|-35.450756126628|-35.450756126628|-36.091394907883|-36.445440193736|-36.989378713594|-37.798196553109|-37.964108095034|-38.880677127688|-39.683528794016|||||||-40.101755382795|-40.101755382795|-40.101755382795|-40.101755382795|-40.429729093201|-41.033587152303|-41.777873867685|-42.170108628609|-42.170108628609|-42.170108628609|-42.376233445647|-42.646371376782|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-44.031289498496|-44.244210367388|-44.901495038955|-44.901495038955|-46.410550077192|-47.098945784825|-47.549383561101|-48.178204448451|-49.319115435006|-49.549571552676|-49.92063643182|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|44.137830906751
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||1.3315410005108|1.3315410005108|-1.4093100860081|-1.4093100860081|-1.4093100860081|-1.4093100860081|-1.4180053830391|-1.4180053830391|-1.4180053830391|-1.4180053830391|-1.4180053830391|-1.4180053830391|-1.4180053830391|-1.4180053830391|-1.4303948084785|-1.440271984678|-1.4525800271624|-1.4799777450158|-1.4934197534006|-1.4952621164536|-1.4952621164536|-1.4952621164536|-1.4952621164536|-1.4952621164536||-1.495569070469|-1.5002433616702|-1.5363259601135|-1.5537510632959|-1.5775567292601|-1.5874015825944|-1.5874015825944|-1.5874015825944|-1.5874015825944|-1.5874015825944|-1.6011683563344|1.5069884466003|1.5069884466003|1.5069884466003|1.5069884466003|1.4812788859408|1.4812788859408|1.4812788859408|1.4812788859408|1.4812788859408|1.4812788859408|1.4812788859408|1.4812788859408|1.4812788859408|1.4720321248417||||-1.5842418569079|-1.5842418569079|-1.5842418569079|-1.5842418569079|-1.5842418569079|-1.5945464988274|-1.5946627214797|-1.6075141910323|-1.6184330327178|-1.6184330327178|-1.6184330327178|-1.6184330327178|-1.6184330327178|-1.6184330327178|-1.6184330327178|-1.6184330327178|-1.6184330327178|||-1.6208381760069|-1.6208381760069|-1.6208381760069|-1.6208381760069|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.5020649681873|1.4959055130555|1.4784506167387|1.4412228426906|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4389441690434|1.4126602302645|1.394455811564|1.3832287028806|||||||1.3286429395694|1.3224750977967|1.3224750977967|1.3224750977967|1.3224750977967|1.3224750977967|1.3224750977967|1.3224750977967|1.3224750977967|1.3224750977967|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.238637281643|1.19904152021|1.1921016426571|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955||-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3162668993285|-1.3370188132713|-1.3577431060417|-1.374158989229|-1.3943433351409|-1.399837521993|-1.399837521993|-1.4082638734831|-1.415070943728|-1.4309949851513|-1.4309949851513|-1.4367721849548|-1.4693024482845|-1.4754471145867|-1.4950524063903|-1.4962248373913|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.4972394634577|-1.5145994148091|-1.5512771034059|-1.5783634344535|-1.6079593477202|-1.6229547855536|-1.6491163966038|-1.6795494256054|-1.6795494256054|-1.6795494256054|-1.6795494256054|-1.6972097050769|||||||-1.6972097050769|-1.6972097050769|-1.6972097050769|-1.6972097050769|-1.6972097050769|-1.6972097050769|-1.716899674427|-1.7281663145086|-1.7376342206036|-1.7376342206036|-1.7376342206036|-1.7512047123947|-1.7534097191127|-1.7534097191127|-1.7534097191127|-1.7702885464862|-1.7721539554811|-1.7722907085446|-1.7722907085446|-1.7722907085446|-1.8314341195454|-1.8722601409345|-1.8741224337054|-1.9010153884299|-1.9010153884299|-1.9237948981267|-1.9245498343024|-1.9322776114183|-1.9505306984801|-1.9650193587521|-1.9650193587521|-1.9728547815459|-1.9898386204659|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.9016559807363|1.8790621788307
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||9.9027076749658|8.9107867378499|7.9930957311288|7.0039955768205|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.5944239810194|-7.6832487798493|-7.7952766392806|-7.87364048143|-7.9462848138879|-7.9462848138879|-7.9533763461729|-7.9533763461729|-8.0509736067078|-8.0666374372136|-8.111649216433||-8.111649216433|-8.111649216433|-8.3112771921904|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6525517800217|7.6200578851573|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569||||-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.3495319760629|-8.3495319760629|-8.3495319760629|-8.3495319760629|-8.8933688707692|7.8155959291903|7.8155959291903|7.8155959291903|7.8155959291903|7.6478842015231|||-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|||||||-8.4392212400527|-8.4392212400527|-8.6763568994834|-9.261507656556|-9.8750085062248|-10.691676266377|9.3034484112477|9.3034484112477|9.3034484112477|9.1821641617589|8.8796270350144|8.5563864968383|-9.4421263531494|-9.856252122328|-9.9755597551202|-9.9755597551202|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696||9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3556233842177|9.3106927826452|9.2992768251748|9.2992768251748|9.2992768251748|9.2736410524946|9.205711778281|9.1544403593208|9.1544403593208|9.1544403593208|9.0571557195612|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.5771666247491|-9.6179632300407|-9.7444037457606|-9.7724930494284|-9.7724930494284|-9.7724930494284|-9.7724930494284|-9.7724930494284|-9.8911030258576|-9.9142012142153|||||||-9.9142012142153|-9.93300125588|-9.9711123306334|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.038958323924|-10.038958323924|-10.038958323924|-10.114953373239|-10.126456344872|9.8032535727113|9.8032535727113|9.8032535727113|9.8032535727113|9.7669479775527|9.7054980516543
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.4035073571132|0.4035073571132|0.37534152222192|0.35132391036125|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38647767984972|-0.38897521058834|-0.39430579223144|-0.39458595275143|-0.39458595275143|-0.39458595275143|-0.39458595275143|-0.39458595275143|-0.39458595275143|-0.39458595275143|-0.39458595275143||-0.39476218222754|-0.40090241530622|-0.41666934665801|-0.42646594706246|-0.44418436855154|-0.44909375376256|-0.45065973607204|-0.45345526666003|-0.4536238016606|-0.4536238016606|-0.46030422569654|-0.46217136550105|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46348882834098||||-0.46348882834098|-0.46348882834098|-0.46348882834098|-0.46553678585043|-0.46553678585043|-0.46553678585043|-0.4666519851922|-0.46961331383376|-0.47496087611198|-0.47496087611198|-0.47606763310432|-0.48596403076913|-0.49043582195014|-0.49043582195014|-0.49043582195014|-0.49043582195014|-0.49043582195014|||-0.49043582195014|-0.49426201608413|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|||||||-0.49475832751251|-0.49475832751251|-0.49475832751251|-0.49475832751251|0.45279460214926|0.45279460214926|0.45279460214926|0.45279460214926|0.45279460214926|0.45279460214926|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.43416754644541|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264||-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45528067843363|-0.45528067843363|-0.45674776186233|-0.45674776186233|-0.45704630285305|-0.45704630285305|-0.45704630285305|-0.45938478045774|-0.46070530108956|-0.461232938412|-0.461232938412|-0.461232938412|-0.46398510546985|-0.46398510546985|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.47558612484467|-0.48692902877079|-0.50392114568802|-0.51752351112997|-0.51930389015581|-0.52417097719407|-0.52785665163172|-0.52956294095928|-0.52973660303944|-0.5326517994072|-0.53477977987417|||||||-0.54087625273815|-0.54087625273815|-0.5430847486826|-0.54381992455976|-0.54381992455976|-0.54381992455976|-0.54774436615856|-0.54791616480417|-0.54791616480417|-0.54791616480417|-0.5479192417644|-0.5479192417644|-0.5479192417644|-0.5479192417644|-0.5479192417644|-0.55678921052243|-0.55678921052243|-0.56293245165907|-0.56759157014514|-0.57199066030345|-0.57487848784483|-0.57515585895156|-0.57515585895156|-0.57515585895156|-0.57515585895156|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.58112099338935|-0.5847455414287|-0.58582839724661|-0.59508710169396|-0.59931902050532|-0.60508520551127|-0.60508520551127|-0.61226131129708|0.58944800767691|0.58944800767691|0.58944800767691|0.58944800767691|0.58944800767691|0.57844223218263
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||-4.8406260687561|-4.8406260687561|-4.8406260687561|-4.8840290924411|-5.0222544560279|-5.0702828179295|-5.1925363817143|-5.2339455662669|-5.2339455662669|-5.2339455662669|-5.3127172322739|-5.3181076986393|-5.3181076986393|-5.3545639231029|-5.4845157678727|4.8143164843722|4.8143164843722|-5.2645915997068|-5.2645915997068|-5.3034352474786|-5.3365948126689|-5.4056612039026|-5.4147036673995|-5.4147036673995||-5.4147036673995|-5.4147036673995|-5.5491150620218|-5.5856836109952|-5.7152039242669|-5.7373505493354|-5.7373505493354|-5.7465005605696|-5.7811116608512|-5.8023463523534|-5.8753849175403|-5.9559829926965|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793||||-5.965647741793|-5.965647741793|-5.965647741793|-5.967386242017|-5.9854293358159|-6.0106926241863|-6.0106926241863|-6.0106926241863|-6.0106926241863|-6.0106926241863|-6.0663249536077|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|||5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.2429841224794|5.212634665395|5.212634665395|5.212634665395|5.212634665395|5.1040384842568|4.9928208273443|4.9842452121877|4.8424946282863|4.6661053735414|4.5806808798673|4.5806808798673|4.5806808798673|4.5806808798673|4.5806808798673|4.5380053327737|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|||||||-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.6061035562723|-5.9023373048801|-6.0659303578291|-6.3521449734275|5.5780310275741|5.5780310275741|5.5589232580074|5.3826922461068|-6.0690833172342|-6.0690833172342|-6.2739815006809|-6.3247923421954|-6.3247923421954|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.492751908429|-6.527882403926|-6.527882403926|-6.527882403926|-6.527882403926||-6.527882403926|-6.527882403926|-6.527882403926|-6.5704248688794|-6.6676944121361|-6.7544228744769|-6.7544228744769|-6.7544228744769|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3021344029682|6.3021344029682|6.3021344029682|6.3021344029682|6.3021344029682|6.2535608182446|6.2535608182446|6.2339566427354|6.1943960143332|6.1058037174751|6.1058037174751|6.1058037174751|6.0503375677058|6.0149853573605|6.0149853573605|6.0149853573605|6.0149853573605|6.0149853573605|5.9985707983626|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.4406668031863|-6.5079630044491|-6.5421809253197|-6.6013122992494|-6.6470135005291|-6.7761260703732|-6.8368067692307|-6.8964519446192|-6.9638357101875|-6.9881506693581|||||||-6.9906797894994|-6.9906797894994|-7.0463108761619|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1333449285556|-7.1526054984253|-7.2295614752418|-7.2854478309683|-7.2854478309683|-7.2854478309683|-7.3325897349904|-7.3325897349904|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|-7.3646939666313
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89784419851675|-0.91616023599191|-0.92417802875884|-0.94483542275318|-0.94483542275318|-0.94483542275318|-0.94483542275318|-0.94483542275318|-0.94483542275318|-0.94483542275318||-0.94483542275318|-0.9728171376375|-1.0051301516855|-1.0129779420257|-1.0864199258619|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1112747636392|-1.1523608992447|-1.1861787515602|-1.2160874757194|-1.2276482479872|-1.2276482479872|-1.2276482479872|-1.2276482479872||||-1.2276482479872|-1.2276482479872|-1.2276482479872|-1.2276482479872|-1.2276482479872|-1.2276482479872|-1.2368951944857|-1.2368951944857|-1.2368951944857|-1.2368951944857|-1.2368951944857|-1.2531303515331|-1.2531303515331|-1.2531303515331|-1.2531303515331|-1.2580892697856|-1.2633213683284|||-1.2728473753003|-1.2728473753003|-1.2839567080452|-1.2839567080452|-1.2839567080452|-1.2839567080452|-1.2923963417956|1.2326174217765|1.2326174217765|1.2326174217765|1.2326174217765|1.2311388055857|1.2311388055857|1.2255430994625|1.223103503187|1.2177260824922|1.2112306258974|1.2112306258974|1.2112306258974|1.2042562522157|1.1957546231756|1.1957546231756|1.1908698984146|1.1908698984146|1.1875184622517|1.1875184622517|1.1744093461292|1.173906681157|1.173906681157|1.1675629386382|1.1617921468369|1.1519149654254|1.1519149654254|||||||1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1244055290072|-1.2332530326028|-1.2332530326028|-1.2332530326028|-1.2370963082367|-1.2370963082367|-1.2486626026425|-1.2581204908612|-1.2581204908612|-1.2595560829731||-1.2595560829731|-1.2611734382413|-1.2659149558568|-1.2763499387132|-1.2909999631099|-1.2924999751705|-1.2954999449141|-1.3093332584574|-1.3170040207971|-1.3170040207971|-1.3258691371063|-1.3258691371063|-1.3399989281882|-1.3399989281882|-1.3514988195885|-1.3571186133337|-1.3571186133337|-1.3571186133337|-1.3571186133337|-1.3691318110307|-1.3718130870748|-1.3740461753623|-1.3740461753623|-1.3740461753623|-1.3906068058826|-1.3906380742687|-1.3906380742687|-1.3907754891304|-1.3907754891304|-1.3907754891304|-1.3907754891304|-1.3924366963731|-1.3924366963731|-1.3924366963731|-1.3924366963731|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.3976172584456|-1.4099080648866|1.3149424581893|1.3149424581893|1.3149424581893|1.3149424581893|1.3149424581893|1.3149424581893|1.3149424581893|1.3149424581893|1.3149424581893|||||||1.3149424581893|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4464232368793|-1.4493036053275|-1.4628171230113|-1.4628171230113|-1.4628171230113|-1.4628171230113|-1.4628171230113|-1.4628171230113|-1.4628171230113|-1.4628171230113|-1.4920745784216|-1.504462413603|-1.504462413603|-1.5084659366622|-1.5084659366622|-1.5126986612526|-1.5126986612526|-1.5360541067352|-1.5623378446621|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4731073533979|1.4713971124189|1.4678856980024|1.4482618715166
07924|100770|/equities/jinqiao|SHANGHAICOMP||-10.470959121445|-10.470959121445|-10.852732268151|-10.884146468702|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.235947187296|-11.452718478167|-11.51302227884|-11.51302227884|-11.51302227884|-11.63835864497|-11.688731304283|-11.795812994766|-11.872014741686||-11.976682535572|-12.01631425902|-12.241460419196|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352||||10.822734572352|10.822734572352|-11.880146254812|-11.880146254812|-11.880146254812|-11.918451873503|-11.918451873503|-11.925657672734|-11.925657672734|-11.925657672734|-11.925657672734|-11.937952963347|-12.033280707989|-12.094756552018|-12.216396115928|-12.307661823331|-12.464068787957|||-12.655631747141|-12.832924434757|-12.843240051623|-12.843240051623|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.918690031228|-13.036091144068|-13.036091144068|-13.036091144068|-13.036091144068|-13.036091144068|-13.310101675968|-13.42344604596|-13.576606550311|-13.761785125837|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|||||||-13.812187449011|-14.172430479828|12.08104194592|12.08104194592|12.08104194592|-14.349207772756|-14.349207772756|-15.080231178628|14.067521001645|12.632800739946|11.188668111897|9.8840758579042|8.8100838944942|-10.099351215624|-10.18524860485|-10.18524860485|-10.399164879141|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175||-10.431978617175|-10.431978617175|-10.431978617175|-10.505532010908|-10.580035457473|-10.646706379631|-10.711896619508|-10.80766260327|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-11.000565051581|-11.000565051581|-11.05673932979|-11.059710449085|-11.250789000045|-11.276987951608|-11.336653887797|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.42293092537|-11.479923055438|-11.49628720562|-11.49628720562|-11.49628720562|-11.591429766465|-11.662544798025|-11.662544798025|-11.662544798025|-11.662544798025|-11.662544798025|-11.731161249091|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.89685245226|-11.921502226703|-12.041113714502|-12.114015159922|-12.237239689647|-12.374155039058|-12.489061137555|-12.526734374759|-12.664149574436|-12.740721442078|||||||-12.836357092167|-12.920396936497|-12.925996926715|-12.968329751149|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.047801622773|-13.31466517512|-13.31466517512|-13.381849925429|-13.538722586533|-13.602469523638|-13.696913123548|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.573800154586|12.573800154586|12.573800154586|12.573800154586|12.089778339487
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||-0.88304743447698|-0.88927496449591|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.92359179540149|-0.93037977465514|-0.93186641013758|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962||-0.93372115112962|-0.93372115112962|-0.94874575312073|-0.94905079266688|0.90754707067086|0.90754707067086|0.90754707067086|0.90754707067086|0.90754707067086|0.90754707067086|0.90754707067086|0.90754707067086|0.90754707067086|0.9045522500947|0.90283585807515|0.90270649747531|0.89470488771327|0.89470488771327|0.89470488771327|0.89470488771327|0.89470488771327|0.89470488771327|0.89470488771327|0.89470488771327|0.89470488771327||||0.89470488771327|0.89470488771327|-0.93142150175407|-0.93142150175407|-0.93142150175407|-0.9323572332311|-0.94411914488213|-0.94874350053885|-0.95044873725753|-0.95044873725753|-0.95206703790487|-0.95206703790487|-0.95206703790487|-0.95206703790487|-0.95206703790487|-0.95206703790487|-0.95206703790487|||-0.95206703790487|-0.95206703790487|-0.95206703790487|-0.95206703790487|-0.96057449058759|-0.96174945186761|-0.96427717088755|-0.967141332219|-0.9692681685531|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|||||||-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|-0.97266752705719|0.88154921067584|0.88154921067584|0.84633247866485|0.81948053852556|0.79834051503569|0.79834051503569|0.79834051503569|0.79834051503569|0.79834051503569|0.79834051503569|0.79421169640654|0.78684633177777|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331||-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83226273480115|-0.83613297972485|-0.83613297972485|-0.83909219209138|-0.84849130449232|-0.85254592296743|-0.86560655299451|-0.8743406210081|-0.87948957126849|-0.88065511365195|-0.88207418228691|-0.88207418228691|-0.88697135344153|-0.89004485750647|-0.89004485750647|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.8971887203612|0.84505094059725|0.84505094059725|0.84161218082926|0.83668167827958|0.83668167827958|0.83668167827958|0.83668167827958|0.83668167827958|0.83353519702879|-0.88204785236849|-0.88204785236849|-0.88204785236849|-0.88204785236849|-0.88204785236849|-0.88799116320981|-0.88799116320981|-0.89771239964579|-0.90295821327208|-0.91867579572994|-0.9217082061667|-0.9217082061667|-0.9217082061667|-0.92273133091339|-0.93042368681573|||||||-0.93217788755025|-0.93217788755025|-0.93217788755025|-0.93769766356245|-0.93844186228398|-0.94323072403894|-0.94323072403894|-0.9440896772701|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.9755206950557|-0.9755206950557|-0.9755206950557|-0.9755206950557|-0.9755206950557|-0.98196744345423|-0.98946382296082|-0.99634869774179|-1.0003319093474|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95209081157241|0.95209081157241|0.95115645377938|0.93995162015826|-0.97585515047264
07926|100936|/equities/join-buy|SHANGHAICOMP||5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.8111571456561|-5.9757299583896|-6.0663668228237|-6.1576297098893|-6.2125348122493|-6.2125348122493|-6.2125348122493|-6.2125348122493|-6.2125348122493|-6.2125348122493||-6.2125348122493|-6.2125348122493|-6.3441788570841|-6.3441788570841|-6.4246431872536|-6.487936819625|-6.5271519433924|-6.5651687528765|-6.6124097667442|-6.6204438545952|-6.6204438545952|-6.7071598479758|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7463331409043|-6.7709258604652|-6.8704731253128|-6.9088591234928|-6.917621495221|-6.959291697346|-6.959291697346||||-6.959291697346|-6.959291697346|-6.959291697346|-6.959291697346|-6.959291697346|-7.0006689211013|-7.0006689211013|-7.0996319077944|-7.2662575269778|-7.3213974662444|-7.4532190901065|6.4402232721971|6.4402232721971|6.4280259427678|6.2889175213323|-6.8684783458623|-6.8684783458623|||-6.8684783458623|-6.8684783458623|-6.8684783458623|-6.8684783458623|-6.8684783458623|-6.8805314964622|-6.9267018047273|-7.0491132170293|-7.1401255561613|-7.17743889806|-7.17743889806|-7.2121795976402|-7.2121795976402|-7.2121795976402|-7.2531004158434|-7.2531004158434|-7.2531004158434|-7.2531004158434|-7.2557614839203|-7.2557614839203|-7.2557614839203|-7.3364016784702|-7.5026687266069|-7.648520933438|-7.6711343249222|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|||||||-7.7206526670023|-7.7206526670023|-7.8040584627306|-7.9327759047643|-7.9327759047643|-7.9327759047643|-8.4691955800736|6.6871043463445|6.6871043463445|6.6234493012667|-8.0231624751424|-8.0231624751424|-8.0231624751424|-8.0518473154014|-8.4142746931652|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388||7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|-8.1258957299109|-8.1258957299109|-8.1258957299109|-8.1258957299109|-8.3459952045939|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.1974165744|7.0693518129116|6.9326133426831|6.8884591456703|6.8615539958642|6.8615539958642|6.8615539958642|6.8615539958642|6.8615539958642|6.8615539958642|6.7733931464802|6.7087700546727|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|||||||6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|-7.6356878473827|-7.6356878473827|-7.7435422158317|-7.8371509799345|-7.8371509799345|-7.8679454071636|-8.0943839266692|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.5239845062227|-7.3530867922657|-7.3530867922657|-7.3530867922657|-7.3867631872884|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.7668471694059|6.5742744207456
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.2622712448093|-9.3753009189999|-9.5342234361874|-9.543189704165|-9.543189704165|-9.543189704165|-9.543189704165|-9.543189704165|-9.543189704165|-9.543189704165|-9.543189704165||-9.543189704165|-9.543189704165|-9.7479890052313|-9.903876324918|-10.11652927534|-10.220587996821|-10.222319951963|-10.297577980836|-10.48008688697|-10.507874104809|-10.67874886971|-10.831943220356|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404||||-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.994632174312|-10.994632174312|-10.994632174312|-10.994632174312|-11.144035738639|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|||9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.466836841098|9.2114853408508|9.203317062344|8.9036854023026|8.8524280912663|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|||||||-10.774949157781|-11.067720983367|-11.840245350578|-12.580272789773|-12.716323794622|-12.716323794622|-13.43813751991|-14.343486137472|12.129646654381|12.129646654381|11.457384713771|10.017094382844|-11.862290989222|-11.862290989222|-12.235878823931|-12.329864897922|-12.938183376739|-13.170759436764|-13.265288402943|-13.400319790739|11.689889010561|11.689889010561|11.689889010561|11.689889010561|11.689889010561|11.689889010561|10.947098900623|-11.988160181373||-11.988160181373|-11.988160181373|-11.988160181373|-12.09462197658|-12.167357904344|-12.438175394169|-12.566667775384|-12.566667775384|-12.566667775384|-12.585088815378|-12.585088815378|-12.585088815378|-12.585088815378|-12.585088815378|-12.585088815378|-12.811210515419|-13.029678161849|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.444678513425|-13.646864908953|-14.11429396605|-14.471841893428|-14.471841893428|-14.471841893428|-14.471841893428|-14.471841893428|-14.471841893428|-14.742046711438|||||||-14.980607374502|-15.096786136972|-15.151428880015|-15.318184104131|-15.318184104131|-15.496871063628|-15.818049990486|-15.818049990486|-15.818049990486|-15.818049990486|-15.915123600222|-15.915123600222|-16.083423542949|-16.083423542949|-16.278248866369|-16.72805439981|-17.175616285891|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|14.418250991912|14.418250991912|14.418250991912|14.418250991912|14.199723245933|13.321358842137|11.420398838523|10.516553966208|9.8743262958177|9.8743262958177|9.0098070780047|8.9258465663898|8.9258465663898|8.9258465663898|8.9248294715868|8.9060864071771|8.9060864071771|8.9034294133632|8.8560323191185
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.36675654086715|0.35978501740702|0.35592782335819|0.34984298825928|0.34984298825928|0.34738110370844|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589|-0.38606184413589||-0.38606184413589|-0.38701316538295|-0.39573685132619|-0.40326315057672|-0.43012573202889|-0.44297303844868|-0.44302559715044|-0.44702844069546|-0.44911537274836|-0.44911537274836|-0.45585041029716|-0.45700044083887|-0.45788332679299|-0.45788332679299|-0.45788332679299|-0.45837036446761|-0.46291152554564|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489||||-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46483021740489|-0.46558912666167|-0.46886929871522|-0.46886929871522|-0.46929922039733|-0.47838803557804|0.43883576145081|0.43883576145081|0.43659355876726|0.43659355876726|0.43659355876726|0.43659355876726|||0.43659355876726|0.4359182245816|0.4359182245816|0.4359182245816|0.4359182245816|0.4359182245816|0.4359182245816|0.4359182245816|0.4359182245816|0.4359182245816|0.43383200981579|0.43383200981579|0.43383200981579|0.43383200981579|0.43383200981579|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|||||||0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42476556691582|0.42218396170331|0.40214884395284|-0.45896438101582|-0.45896438101582|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|0.42877671000176|-0.45020418868917||-0.45020418868917|-0.45020418868917|-0.45020418868917|-0.45211577367405|-0.46012863297837|-0.464698489392|-0.46483164571413|-0.46662848351436|-0.46662848351436|-0.46662848351436|-0.46662848351436|-0.46842053265524|-0.46935615640163|-0.47178460934957|-0.47809400965991|-0.48082669366534|-0.482529654979|-0.48619960731852|-0.48816623330765|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.48906448673794|-0.49029387248434|-0.49782577007246|-0.49782577007246|-0.50236196318414|-0.51090217077232|-0.51839130778551|-0.52249034201039|-0.52944351192953|-0.52944351192953|-0.52944351192953|-0.52944351192953|-0.52944351192953|-0.52944351192953|-0.52944351192953|||||||-0.52997667457426|-0.52997667457426|-0.52997667457426|-0.5307181326176|-0.5307181326176|-0.53263125790769|-0.53586803623497|-0.53602848111185|-0.53602848111185|-0.53719829418695|-0.54057481988205|-0.54057481988205|-0.54057481988205|-0.54057481988205|-0.54057481988205|-0.54680536305389|-0.55639485590415|-0.56438317092213|-0.56549014160071|-0.56549014160071|-0.56549014160071|-0.56549014160071|-0.56549014160071|-0.56549014160071|-0.56549014160071|-0.56549014160071|-0.57215571082338|-0.5771729744883|0.51683695179078|0.51683695179078|0.51683695179078|0.51683695179078|0.51683695179078|0.51054106334684|0.50889634840573|0.50889634840573|0.50448069367173|0.50448069367173|0.50448069367173|0.50448069367173|0.49975632068585|0.49567369881681|0.49547076957547|0.49129293094355|0.49129293094355
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||-8.4861895048395|-8.4861895048395|-8.4861895048395|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.7857225462204|-8.8863579481184|-8.9148248999869|-8.9148248999869|-8.9392501876923|-8.989814854653|-8.989814854653|-8.989814854653|-8.989814854653||-8.989814854653|-8.989814854653|-9.4475717025678|-9.595079947145|-9.8394193892509|-9.8394193892509|-9.928243717091|-9.9974927731539|-10.114992016795|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783||||-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.664378706607|-11.046531959808|-11.078171859275|-11.078171859275|-11.078171859275|-11.769079510912|||10.35891415486|10.35891415486|9.2632379731566|8.2874868932731|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.1136571429105|-9.1136571429105|-9.2568414500391|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|||||||-9.3582611127096|-9.9441790098832|-10.471865812373|-11.474850671635|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.1068309263376|-10.629406669504|-10.629406669504|-11.046007397845|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353||10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|9.9889914283374|9.9889914283374|9.9889914283374|9.9889914283374|9.9716571976983|9.9690631418585|9.8528478972514|9.7898309354869|9.7727682229774|9.7727682229774|9.7727682229774|9.7727682229774|9.7268559284194|9.7268559284194|9.7268559284194|9.7142842419924|9.5947605910104|9.4663088133062|9.4663088133062|9.4453436853847|9.3953819277509|9.3609803520556|9.256570767162|9.256570767162|9.256570767162|9.2019411889583|9.2019411889583|9.2019411889583|9.1899348197017|9.182705024617|9.000228250178|8.805253704557|8.4702816099692|-9.1484366058412|-9.1484366058412|-9.1484366058412|-9.1484366058412|-9.263818806973|-9.2942433032359|-9.3741587701733|-9.4346210761529|-9.4762459114372|-9.5697176009615|-9.6580197579551|-9.7544656602197|-9.8382954429315|-9.9103283695298|||||||-9.9693601205661|-9.9693601205661|-9.9693601205661|-9.9693601205661|-9.9693601205661|-10.00817803042|-10.032758582349|-10.032758582349|-10.032758582349|-10.032758582349|-10.065842907424|-10.215937076669|-10.226032746992|-10.226032746992|-10.335592549335|-10.51676929581|-10.67252173013|-10.876135132782|-11.065166688839|-11.065166688839|-11.322963318206|9.7442116737343|9.7442116737343|9.7442116737343|9.7442116737343|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.6031947525969|9.4207718540817|-9.8918520342637
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||-22.712960545383|-22.712960545383|-22.712960545383|-22.712960545383|-22.715511339861|-22.732140823263|-22.732140823263|-22.732140823263|-22.987409023003|-22.987409023003|-22.987409023003|-22.987409023003|-22.987409023003|-22.987409023003|-22.987409023003|-23.354899410358|-24.121554696948|-24.199023554199|-24.199023554199|-24.199023554199|-24.199023554199|-24.199023554199|-24.199023554199|-24.199023554199||-24.356136557651|-24.886262731632|-25.317238949061|-25.317238949061|-25.861375753881|-26.061575197881|-26.061575197881|-26.281750122381|-26.446358323186|-26.446358323186|-26.503176079955|-27.480751102463|-27.917797340983|-27.917797340983|-27.917797340983|-27.917797340983|-28.330885955618|-28.539873411177|-28.725969210729|-29.306632986184|-29.884051934955|-29.884051934955|-29.884051934955|-29.884051934955|-29.884051934955||||-29.884051934955|-29.884051934955|-29.884051934955|-29.988947806621|-30.359940778176|-30.488384813635|-30.488384813635|-30.930726176056|-30.930726176056|-30.930726176056|-31.338584826559|-34.552871304718|-35.084359991305|-35.084359991305|-35.084359991305|-35.084359991305|-35.084359991305|||-36.08373309479|-37.004703959998|-37.332782780163|-37.332782780163|-37.402535901061|-38.307261768967|-38.745846236183|-40.155941817974|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|-39.635921865578|-39.635921865578|-39.635921865578|-39.635921865578|-44.707690139474|38.056454451149|36.244948898493|32.737721693448|29.527468641524|26.322743477561|24.045269716821|21.565855596951|||||||18.638728458011|17.598586327857|15.687318438762|13.917020606193|12.045578637822|11.383587170238|11.383587170238|11.383587170238|11.383587170238|11.383587170238|11.306889193373|-13.003919662769|-13.003919662769|-13.603800364926|-14.007901093345|-14.007901093345|-14.330445710135|-14.548828274356|-14.745920294244|-15.251578350552|-15.273420143666|-15.377689203225|-15.561715648746|-15.561715648746|-15.645969311741|-15.645969311741|-15.645969311741|-15.645969311741||-15.645969311741|-15.645969311741|-15.645969311741|-16.296077481406|14.594221635058|14.594221635058|14.594221635058|14.594221635058|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.511251724288|14.403705759457|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.507124073535|-15.680693978766|-16.071882003656|-16.252446920919|-16.252446920919|-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|||||||-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|-16.265239707194|-16.347285532127|-16.347285532127|-16.347285532127|-16.347285532127|-16.55587267784|-16.881366462703|-16.881366462703|-16.881366462703|-16.881366462703|-17.09596275753|-17.199998322139|-17.199998322139|-17.199998322139|-17.199998322139|-17.199998322139|-17.199998322139|-17.199998322139|-17.199998322139|-17.199998322139|-17.389544244793|-17.389544244793|-17.389544244793|-17.389544244793|-17.389544244793|-17.389544244793|-17.389544244793|-17.625049215982|-17.644498938134|-18.036233394002|-18.036233394002|-18.204702872541|-18.539114442695|-18.62957103079|16.743930040107|16.743930040107|16.743930040107|16.743930040107|16.743930040107|16.743930040107
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.6266823136603|-6.6902025633162|-6.7624473233031|-6.8504969962225|-6.8633301664045|-6.9014780177728|-7.0105311488725|-7.1933679421321|-7.2148989286412|-7.2148989286412||-7.2271098391203|-7.2478999049562|-7.4221107331799|-7.5123454826724|-7.6592725137485|-7.7653027220581|-7.8221022459722|-7.8221022459722|-7.8667801323706|-7.8792000813809|-7.9657781437069|-8.0703091174397|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.430309507829|7.3972341837487|7.3972341837487|7.2702599434942||||7.0963999064863|6.8948888549208|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-8.035612802888|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|||7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3594671383937|7.3199638410232|7.1788485628391|7.1114175415363|7.1114175415363|7.0632418103049|6.9902686219557|6.7530762731084|6.7446314512141|6.7446314512141|6.7446314512141|6.7355329561685|6.7355329561685|6.6623019555048|6.6623019555048|6.6623019555048|6.6623019555048|6.5736687557384|6.3362986397395|-7.6019936929524|-7.6019936929524|-7.6019936929524|-7.6019936929524|||||||-7.6019936929524|-7.6019936929524|-7.6019936929524|-7.6811041975883|-8.0573382007708|-8.2842645499033|-8.549738231955|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.936282809727|-9.106213909305|-9.106213909305|-9.3624596131254|-9.4238441269055|-9.5237156329833|-9.5683756241859|-9.5683756241859|-9.5683756241859|-9.6804170486729|-9.797685927528|-9.8929094275648|-9.8929094275648|-9.8929094275648|-9.8929094275648||-9.8929094275648|-9.8929094275648|-9.8929094275648|-9.9993438147631|-10.084270784494|-10.203078028489|-10.221198184545|-10.402998243498|-10.407220243003|-10.543577695981|-10.612864469042|-10.729293371296|-10.76533436821|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.118572411613|10.07119177191|10.004101947596|10.003446583009|9.897162971735|9.6918352945352|9.6918352945352|9.6918352945352|9.5850274936798|9.5850274936798|9.5850274936798|9.5850274936798|9.5657851525462|9.5657851525462|9.5657851525462|9.4008720526338|9.3648580587838|9.3250719574908|9.3250719574908|8.9978573617912|-10.467090052148|-10.467090052148|-10.779544426093|-10.813382706255|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|||||||9.7102717495884|9.7102717495884|9.7102717495884|9.7102717495884|9.5679718805065|9.5679718805065|9.5679718805065|-10.551342204633|-10.551342204633|-10.551342204633|-10.551342204633|-10.551342204633|-10.551342204633|-10.551342204633|-10.551342204633|-10.781491071453|-10.878323482661|-10.909311430811|-10.909311430811|-10.909311430811|-10.918124350308|-10.931325881568|-10.931325881568|-11.059908816951|-11.059908816951|-11.133232008238|-11.289702347936|-11.406891111998|-11.540434683327|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.554520630447|-11.616075426963|-11.616075426963|-11.851750540101|-12.30194465249|-12.528327089392|-12.528327089392
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||-11.22565307671|-11.22565307671|-11.22565307671|-11.22565307671|-11.497392231162|-11.52210241549|-11.571813982265|-11.571813982265|-11.571813982265|-11.571813982265|-11.785725715327|-11.785725715327|-11.785725715327|-11.785725715327|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159|-11.820394071159||-11.820394071159|-12.015437585576|-12.365486284609|-12.57442956116|-12.823544699171|-12.823544699171|-12.823544699171|-12.885604865263|-13.09122780397|-13.25914233078|-13.706683661404|-13.706683661404|-13.706683661404|-14.037982333438|-14.130224702703|-14.130224702703|-14.298027619109|-14.438364250114|-14.857626948809|-15.490141058471|13.21980070576|13.21980070576|13.21980070576|13.21980070576|13.21980070576||||13.21980070576|12.188667026989|9.899074677883|-12.761422952709|-12.761422952709|-12.761422952709|-12.761422952709|-12.761422952709|-12.934540567251|-12.934540567251|-12.934540567251|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|||11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|10.88301504031|10.780315768615|10.780315768615|10.780315768615|10.307573252139|9.9518426461275|9.9518426461275|9.9518426461275|9.5398255501915|9.1949271649455|9.1949271649455|9.1949271649455|9.1949271649455|9.1651353720132|9.1651353720132|9.1651353720132|9.1651353720132|9.1651353720132|9.1651353720132|8.8451498750518|-11.114795716056|-11.114795716056|-11.114795716056|-11.114795716056|-11.114795716056|||||||-11.114795716056|-11.232551344511|-11.264501050972|-12.091667338503|-12.804898033775|-12.804898033775|-12.869565240441|-12.869565240441|11.042535861293|11.042535861293|-12.316067025473|-12.316067025473|-12.461741232663|-12.918046023878|-13.301717734373|-13.39746371909|-13.68995991464|-13.779400515508|-13.93822238175|-14.163580335157|-14.246704417708|-14.246704417708|-14.269785367649|-14.269785367649|-14.269785367649|-14.269785367649|-14.269785367649|-14.269785367649||-14.269785367649|-14.269785367649|-14.269785367649|-14.398650446646|-14.83350053442|-14.857778502973|13.583929630366|13.583929630366|13.583929630366|13.583929630366|13.583929630366|13.583929630366|13.583929630366|13.583929630366|13.440222211638|13.440222211638|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.43669180869|13.190768665726|13.17029841151|13.101443107549|12.925492136151|12.483879981737|12.393123827722|12.393123827722|12.364893770283|12.364893770283|12.364893770283|12.364893770283|12.364893770283|12.364893770283|12.364893770283|11.946548514969|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|-13.295528078635|||||||-13.50558625389|-13.562317860666|-13.614242620538|-13.632979578865|-13.632979578865|-13.632979578865|-13.969421858139|-14.553801689486|-14.9264467667|-15.202163213983|-16.220736868398|14.057733258622|14.057733258622|14.057733258622|14.057733258622|13.773036542885|13.432818482709|13.289242557234|13.153216362653|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.751131438949|-14.886593619462|-14.886593619462|-14.886593619462
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||7.1747302229807|7.0424778655287|-8.2636793008725|-8.2636793008725|-8.2636793008725|-8.3396437026042|-8.5796040800962|-8.7378935049809|-8.8922440827911|-8.8922440827911|-8.8922440827911|-8.8922440827911|-8.8922440827911|-8.8936048945923|-9.2023383733452|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512||8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|7.9457883794325|7.7835371461612|7.7835371461612|7.7835371461612|7.686897921354|7.686897921354|7.6515536041065|7.5808345607339|7.5808345607339|7.5808345607339|7.4514831228851|7.4044254801669|7.2938062374237|7.273343564552|7.273343564552|7.273343564552|7.273343564552|7.2220484432047|7.0950534008682|6.9700593046281||||6.7667325659961|6.6291473623084|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-8.0498044600974|-8.3025605271139|-8.3389563637617|-8.5021734588282|7.5453739159488|7.5453739159488|||7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.474304357412|7.445337789194|7.2437089736111|7.0124543303524|6.8103694878534|6.8103694878534|6.8103694878534|6.6315216711843|6.4550238904781|6.2961375776736|6.2757085234818|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.1392661897955|5.86085148306|-7.0949044200647|-7.0949044200647|-7.0949044200647|-7.0949044200647|||||||-7.0949044200647|-7.0949044200647|-7.0949044200647|-7.3098937110623|-7.6826598993628|-7.7690663460989|-8.1045184802235|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.7266973642495|-9.0535525909162|-9.1739471876066|-9.4460525472342|-9.636363888639|-9.636363888639|-9.636363888639|-9.636363888639|-9.636363888639|-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.7686972668117||-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.8474413609445|-9.9699895264116|-9.9699895264116|-9.9883220859598|-10.109801948979|-10.129224870949|-10.253027490277|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.3083686820972|9.235626974167|9.235626974167|9.235626974167|9.235626974167|9.235626974167|9.235626974167|9.235626974167|9.235626974167|9.235626974167|9.0323631923083|8.9975122149327|8.9975122149327|8.9975122149327|8.9975122149327|8.9975122149327|8.9975122149327|8.9855691255837|8.8600773084726|8.844749413413|8.844749413413|8.844749413413|8.844749413413|8.7169435934692|8.6454924429422|8.4922143976959|-9.358320685861|-9.358320685861|-9.358320685861|8.6703413595421|8.6703413595421|8.6703413595421|8.6703413595421|8.6703413595421|8.6703413595421|8.6381567440279|8.4523967594844|-9.2119994784735|-9.2119994784735|||||||-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2119994784735|-9.2663241652805|-9.3228115245833|-9.3228115245833|-9.3736358930815|-9.4678789836081|-9.4678789836081|-9.4779849827192|-9.6154130667696|-9.6154130667696|-9.6786440578521|-9.6786440578521|-9.6786440578521|-9.8899469604559|-10.005475731062|-10.005475731062|-10.005475731062|-10.081643633535|-10.081643633535|-10.081643633535|-10.081643633535
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.7611358733627|-9.9751511251101|-10.205985258256|-10.205985258256|-10.205985258256|-10.205985258256|-10.228070368345|-10.228070368345|-10.228070368345|-10.228070368345|-10.275078206123|-10.316753657726|-10.387503924268|-10.536115662144|-10.63068418137|-10.656871844572|-10.740968493667|-10.798557980693|-10.798557980693|-10.798557980693||-10.798557980693|-10.798557980693|-11.126175332772|-11.268528223819|-11.501142343753|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.697465707298|10.697465707298|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997||||-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.646034162668|-11.907260278229|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|||-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|||||||-12.082570913724|-12.082570913724|-12.082570913724|-12.413967692512|-13.578297442483|-13.820330481051|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.903086014407|-13.903086014407|-13.903086014407|-13.903086014407|-13.903086014407||-13.903086014407|-13.903086014407|-13.903086014407|-13.903086014407|-13.933428892181|-13.986587295582|-13.99560228401|-13.99560228401|-14.067335775755|-14.249817083569|-14.330352622372|-14.552058200154|-14.805065133078|13.397253841388|13.397253841388|13.397253841388|13.397253841388|13.397253841388|13.397253841388|13.33211666646|13.33211666646|13.33211666646|13.33211666646|13.33211666646|13.33211666646|13.33211666646|13.33211666646|13.33211666646|13.200129949411|13.024588438494|12.99072696719|12.99072696719|12.985252242987|12.888058032928|12.824444488988|12.824444488988|12.824444488988|12.824444488988|12.824444488988|12.824444488988|-13.701493611518|-13.701493611518|-13.701493611518|-13.701493611518|-13.701493611518|-13.701493611518|-13.701493611518|-13.730547181107|-13.730547181107|-13.789497048035|-13.864996493277|-13.929440353112|-14.00215577836|-14.038567936731|-14.038567936731|-14.038567936731|-14.043787771184|-14.043787771184|-14.128652419999|-14.170169554766|||||||-14.284142472693|-14.284142472693|-14.284142472693|-14.339867712476|-14.339867712476|-14.38207480799|-14.56563851448|-14.686265066951|-14.697606446934|-14.697606446934|-14.697606446934|-14.788189924122|-14.788189924122|-14.788189924122|-14.788189924122|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.855235261458|-14.859747141665|-14.859747141665|-14.859747141665|-15.008607884321|-15.157108066594|-15.157108066594|-15.287342970145|-15.364269831194|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185|-15.412687075185
07935|102965|/equities/lianming-machi|SHANGHAICOMP||-10.000155452506|-10.000155452506|-10.000155452506|-10.000155452506|-10.183505857009|-10.340562383354|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.783474731783|-10.927079490411|-10.927079490411|-10.927079490411|-10.927079490411|-10.927079490411|-10.927783390115|-10.927783390115|-10.927783390115||-10.948929729077|-10.948929729077|-11.302700243628|-11.607444562554|-12.091048971415|-12.265054825942|-12.380616748775|-12.389218386854|-12.389218386854|-12.501909159781|-12.944899240204|-13.502665960202|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.09652307241|-13.513195996037|-13.513195996037||||-13.513195996037|-13.513195996037|-13.513195996037|-13.513195996037|-13.513195996037|-13.614106395234|-13.696229804875|-13.819430054336|-13.819430054336|-13.819430054336|-13.819430054336|-14.265478334062|-14.899420377538|-15.814356032263|-16.510395464246|-17.820439375048|-19.213822193284|||17.874086146731|16.61009571859|14.877885530489|13.282094953344|11.4462166339|10.275240424589|9.3536476210306|9.3536476210306|9.3536476210306|9.3536476210306|9.339053109349|9.2600588832312|8.9967318678358|8.7169243124302|8.6276935766335|8.6235481578107|8.3128310130697|8.0242569100704|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.7071005258521|7.2523339494026|-9.2207948314008|-9.2207948314008|-9.2207948314008|-9.2207948314008|||||||-9.2207948314008|-9.2597719416416|-9.6891910483878|-10.680767899359|-11.091964595411|-11.347182451458|-12.036313678127|-12.394132506751|-12.394132506751|-12.394132506751|-12.394132506751|-12.394132506751|-12.676258815553|-12.776397984586|-13.12266439129|-13.175738691501|-13.483598469819|-13.671775657959|-13.755306754982|-13.81327981232|-13.81327981232|-13.996422335819|-14.169904187525|-14.169904187525|-14.489893973555|-14.489893973555|-14.489893973555|-14.489893973555||-14.489893973555|-14.489893973555|-14.489893973555|-14.797105008459|-14.973449846215|-15.324944173966|-15.596604572042|-16.177338479078|-16.663154149625|-17.069973839102|-17.069973839102|-17.069973839102|-17.069973839102|-17.069973839102|-17.069973839102|-17.069973839102|13.637995710125|13.637995710125|-14.839313247743|-14.839313247743|-14.839313247743|-15.741868158111|13.578131536713|11.517923889415|11.246377785707|11.246377785707|11.246377785707|11.246377785707|11.246377785707|11.246377785707|11.022641587814|10.956268231692|10.815601219124|10.815601219124|10.815601219124|10.676483247243|10.676483247243|10.598314865389|10.498682931572|10.491398797984|10.491398797984|10.436553834274|-11.497913398784|-11.497913398784|-11.497913398784|-11.497913398784|-11.497913398784|-11.497913398784|-11.497913398784|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|||||||-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.543680553387|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.65162094237|-11.663467440358|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345|10.854522273345
07936|100946|/equities/autom-instru|SHANGHAICOMP||-9.6704756547981|-9.6704756547981|-9.6704756547981|-9.6704756547981|-9.6704756547981|-9.6844170148696|-9.7121304997168|-9.8751445885457|-9.9218457564353|-9.9218457564353|-9.9681615680058|-10.093513366205|-10.16779250196|-10.278658432997|-10.384620555283|-10.604022326338|-10.723914056209|-10.871571281648|-10.893458519748|-10.893458519748|-10.893458519748|-10.98884297562|-11.084825157593|-11.22758364619||10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.488566146933|10.438292027799|10.438292027799|10.280879922804|10.245939137591|10.245939137591|10.245939137591|10.133266000895|10.043073050345|9.9580199576222|9.9580199576222|9.9580199576222|9.9580199576222||||9.7172446092856|9.6324936903066|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|||9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.407066564585|9.407066564585|9.3884075271037|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.1849716300021|9.1849716300021|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|||||||9.1691932548095|-11.076051374711|-11.076051374711|-11.076051374711|-11.24061266188|-11.32679129976|9.5842309009193|9.5842309009193|9.5842309009193|9.5842309009193|9.0369229858847|-9.9638112053333|-9.9638112053333|-9.9638112053333|-9.9638112053333|-9.9638112053333|-10.276457149128|-10.379574323123|-10.379574323123|-10.379574323123|-10.379574323123|-10.379574323123|-10.43341618161|-10.532129188165|-10.600143057091|-10.627936369824|-10.647992606417|-10.647992606417||-10.647992606417|-10.647992606417|-10.647992606417|-10.741658788539|-10.890176090507|-10.939084672164|-11.001204913668|-11.098005340952|-11.180561699755|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.226489434611|-11.226489434611|-11.281654925226|-11.391839127937|-11.403154643817|-11.469450384064|-11.469450384064|-11.612654628188|-11.612654628188|-11.653505049183|-11.738894738571|-11.889882977159|-11.913249801892|||||||-11.913249801892|-11.928055682997|-11.970061636876|-11.989961375521|-11.989961375521|-11.989961375521|-12.056624030324|-12.135138139959|-12.156264262989|-12.208071238018|-12.31730133319|-12.427557587889|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.569113774383|-12.724571010894|-12.8523014623|-12.949079575795|-12.949079575795|-12.949079575795|-12.949079575795|-12.949079575795|-12.949079575795|12.402431303935|12.402431303935|12.402431303935|12.402431303935|12.402431303935|12.402431303935|12.373470504741|12.373470504741|12.373470504741|12.373470504741|12.172189826943
07937|101187|/equities/autom-instrume|SHANGHAICOMP||-0.5493641623619|-0.5493641623619|-0.5493641623619|-0.5493641623619|-0.5493641623619|-0.54979349935086|-0.55165945450499|-0.55273273763871|-0.55737991757128|-0.55737991757128|-0.55887647073619|-0.55887647073619|-0.55958497304776|-0.56317895379894|-0.56317895379894|-0.56793667888|-0.56793667888|-0.56793667888|-0.56793667888|-0.56793667888|-0.56793667888|-0.56793667888|-0.56793667888|-0.56793667888||-0.57331850700195|-0.58035395402175|-0.59167101602269|-0.59591224039609|-0.61279140076168|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968|0.57030164089968||||0.56905738940029|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|||0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56874348833091|0.56615943063108|0.55951046666402|0.55423384927929|0.55405330976861|0.55405330976861|0.55405330976861|0.55405330976861|0.55405330976861|||||||0.55405330976861|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.5204881124147|-0.58234798044234|-0.58234798044234|-0.58449777000777|-0.59271976278482|-0.59574416529535|-0.60221574650207|-0.60235896784471|-0.60235896784471|-0.60235896784471|-0.60235896784471|-0.60235896784471|-0.60462104036198|-0.60880118888601|-0.61122353520641|-0.61430680310729|-0.61430680310729|-0.61430680310729||-0.61430680310729|-0.61430680310729|-0.61430680310729|-0.61430680310729|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62611495551369|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.57006384465214|0.56223764721018|0.55781958504365|0.54618842186582|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.52741993156564|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.60619241894151|-0.6251881475908|-0.6251881475908|-0.63376460756001|-0.64496069247123|-0.65973408679827|-0.67259342649097|-0.67391143556641|-0.67391143556641|-0.67391143556641|-0.68390159933883|||||||-0.68410690330084|-0.68410690330084|-0.6847299094842|-0.69188876711858|-0.69188876711858|-0.69190586267592|-0.69190586267592|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.71334039198431|-0.71334039198431|-0.71334039198431|-0.71334039198431|-0.71334039198431|-0.73271154614591|-0.7419895191534|-0.7419895191534|-0.75165499134678|-0.76289509640086|-0.76289509640086|-0.76532786208114|-0.77825320448832|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72054475234682|0.72054475234682|0.72054475234682|0.71871635634297|0.69518485685845
07938|101206|/equities/lingyun-b|SHANGHAICOMP||-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314|-0.1893438130314||-0.19265979235314|-0.19978865820989|-0.20687629601276|-0.22452921029502|-0.24292134969956|-0.27485705447999|0.20770164335524|0.20770164335524|0.20770164335524|0.20770164335524|0.20770164335524|-0.26435859183642|-0.26435859183642|-0.26435859183642|-0.26435859183642|-0.26435859183642|-0.27573177196552|-0.30831308141869|-0.33068119735102|-0.34236799181148|-0.34568667412515|-0.34976294968654|-0.35479217805387|-0.38660242864292|-0.39125171348136||||-0.39125171348136|-0.39125171348136|-0.39125171348136|-0.39125171348136|-0.39125171348136|-0.39125171348136|-0.39125171348136|-0.39125171348136|-0.39544681131161|-0.39544681131161|-0.39544681131161|-0.41682979430662|-0.42614420217393|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|||0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.4015580670754|0.40000896505954|0.39845607972361|0.39845607972361|0.39845607972361|0.39167339709311|0.3873684124435|0.3873684124435|0.38280461149979|0.38280461149979|0.38280461149979|||||||0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|-0.42738573635138|-0.42738573635138|-0.42738573635138|-0.42738573635138|0.38683867533763|0.38683867533763|0.38683867533763|0.38683867533763|0.38683867533763|0.38683867533763|0.3851540875629|0.37928231526253|0.37218496898507|0.37218496898507|0.37218496898507|0.37218496898507|0.37218496898507|0.37218496898507||0.37176108801469|0.35723454415914|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41349216517923|-0.41738019019495|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38653096684332|0.38436773561234|0.38313081687021|0.38203425181494|0.37859363106209|0.37797031906551|0.37797031906551|0.37797031906551|0.37797031906551|0.37797031906551|0.37102257275257|0.36185841553381|0.3540136109187|0.3540136109187|0.3540136109187|0.34834844154271|0.33699828366607|-0.39020185564234|-0.39020185564234|-0.39020185564234|-0.39020185564234|-0.39020185564234|-0.39389093986567|0.35605503272274|0.35605503272274|0.35605503272274|0.35605503272274|0.35605503272274|0.35605503272274|0.35605503272274|0.35605503272274|0.35605503272274|||||||0.35605503272274|0.35256113554878|-0.40103720202057|-0.40103720202057|-0.40103720202057|-0.40103720202057|-0.40270800970229|-0.4097866872089|-0.41654076114152|-0.43765640076503|-0.44361820283317|-0.44624247057331|-0.45243605422855|-0.45681785265473|-0.46096426822375|-0.46751585743637|-0.47168429683548|-0.47465816964477|-0.47465816964477|-0.47465816964477|-0.48800905468033|-0.49456602104931|-0.49456602104931|-0.49456602104931|-0.49456602104931|-0.50312891512479|-0.50564324259058|-0.50738135972835|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48650074137589|0.48535581585073|0.48535581585073|0.48535581585073|0.48535581585073|0.48535581585073|0.48535581585073|0.48090092062164
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||-14.018165795834|-14.018165795834|-14.018165795834|-14.11796179616|-14.448846560976|-14.549274107109|-14.711764568188|-14.711764568188|-14.711764568188|-14.711764568188|-14.711764568188|-14.711764568188|-14.711764568188|-14.711764568188|-14.93029429526|-15.504215792494|-15.904879248519|-15.904879248519|-15.904879248519|-15.904879248519|-15.904879248519|-15.904879248519|-15.904879248519|-15.904879248519||-15.904879248519|-15.982088155636|-16.538987551672|-17.272763793714|-17.769029337986|-17.769029337986|-17.835776366844|-17.835776366844|-18.114195812691|-18.163551265387|-18.486168418094|-19.079631418834|-19.361256699705|-19.599729225529|-20.186922044106|-20.296663879561|-20.296663879561|-20.296663879561|-20.296663879561|-20.402403857098|-21.478226690144|-21.734696419869|-22.317441021772|-22.570495474868|-22.570495474868||||-22.570495474868|-22.570495474868|-22.570495474868|-22.667975368966|-22.667975368966|-22.667975368966|-22.667975368966|-22.703999217795|-22.703999217795|-22.703999217795|-23.247221081838|-25.201912872642|-26.477124629914|-26.618472031421|-27.018302418199|-27.96422532025|-28.493583392468|||22.384464112892|22.384464112892|22.384464112892|22.384464112892|22.384464112892|21.489960820558|20.548901201622|20.548901201622|20.005025862293|20.005025862293|20.005025862293|20.005025862293|20.005025862293|19.84114032171|18.555155493395|17.874061082884|17.076179900749|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|15.820196725628|15.177441916754|-20.353726925827|-20.353726925827|-20.353726925827|-20.353726925827|||||||-20.353726925827|-21.945251692641|-23.304724416587|-25.859693749583|-27.41077098122|-27.726412765083|-29.18212455279|-30.29902695027|-31.215359353935|-31.215359353935|-31.215359353935|-31.215359353935|-31.442067199189|-33.166185225865|-33.376649055242|-33.376649055242|-33.889628810352|-33.889628810352|-34.099587990913|-34.977318951458|-35.372021141946|-35.737800217668|-36.294223468612|-37.156358790741|-38.968732913716|-40.193189072|-40.193189072|-41.578542735165||-43.518934914344|35.848140637089|35.848140637089|35.848140637089|31.960711920713|31.93526338998|31.93526338998|31.129181273155|29.615201719793|29.320222598747|28.015803476656|27.073114762134|24.619015677579|22.608905774363|18.516562865849|-23.34002166299|-23.34002166299|-23.34002166299|-23.34002166299|-23.34002166299|-23.34002166299|-23.34002166299|-23.831134642803|-24.151815667907|-24.573684020351|-25.001016455625|-25.001016455625|-25.001016455625|-25.001016455625|-25.001016455625|-25.001016455625|-25.001016455625|-25.001016455625|-25.3900180721|-26.619463062255|22.147699662235|22.147699662235|21.58355471402|21.388950101862|17.666611609999|16.946790944805|15.227544426113|15.128512269663|15.128512269663|14.586680074982|14.492421199273|14.36824671581|14.131384498042|13.943684756219|-16.029190730084|-16.029190730084|-16.029190730084|-16.029190730084|-16.249680229457|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|||||||14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.964707115697|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.868238004141|14.741973099792|14.741973099792
07940|100790|/equities/lujiazui|SHANGHAICOMP||-9.3647763363273|-9.3647763363273|-9.3647763363273|-9.3880845299199|-9.4245382139898|-9.5728201148484|-9.6459092125036|-9.6459092125036|-9.6459092125036|-9.6459092125036|-9.6459092125036|-9.774899163151|-9.835999186728|-9.9205553088956|-9.9756166707998|-10.183463230346|-10.311070272894|-10.425209772404|-10.425209772404|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146||9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.6672070150146|9.5507857142299|9.4130955071813|9.2912167809149|9.2596858101576|9.1574284850988|9.1565869979762|9.1105394575212|9.1105394575212|8.8417104850449|8.670789415112|8.6219881182145|8.5627647644095||||8.2425164388079|8.0994622096373|-8.7183847487117|-8.7183847487117|-8.7183847487117|-8.8254276977806|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.9135364347337|-8.9509086380326|-8.9509086380326|-9.0437879838241|-9.0994353936201|||-9.0994353936201|-9.0994353936201|-9.0994353936201|-9.0994353936201|-9.0994353936201|-9.1082612856765|-9.1525123234744|-9.1533472401296|-9.1676078750463|-9.2745646849575|-9.3117382675743|-9.3408205940034|-9.3986899536745|-9.4313220626663|-9.5098021964841|-9.5545758227614|-9.5545758227614|-9.5545758227614|-9.5545758227614|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|||||||-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.9919860769441|-10.261651084283|8.6351898591879|8.6351898591879|8.6351898591879|8.6351898591879|8.2090998138722|7.5189999436599|-8.6733333959334|-8.693148495329|-8.7322201895279|-8.7322201895279|-8.9191334697452|-9.0379264059825|-9.058806969409|-9.0903408016152|-9.1131564737897|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448||8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.5631876744488|8.5500072253977|8.5500072253977|8.5500072253977|8.5500072253977|8.5500072253977|8.4933424247679|8.4933424247679|8.4852992239039|8.4852992239039|8.4436660014303|8.4374064563283|8.3894192264579|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-9.2385235198603|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.4946338137906|-9.5373706774492|-9.592633666438|-9.6101485246223|-9.6451657606277|-9.724628112174|-9.8218091300869|-9.8608996925248|-9.9504434331141|-10.034937194529|||||||-10.107708722952|-10.172453967071|-10.265504032745|-10.327226751793|-10.380807631268|-10.430897069258|-10.452108304017|-10.458453514304|-10.473837589915|-10.505231332994|-10.505231332994|-10.581187773143|-10.581187773143|-10.581187773143|-10.581187773143|-10.581187773143|-10.581187773143|-10.687431282903|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.815780943006|-10.879201166464|-10.963556917324|-11.165063866658|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.386978630778|10.386978630778|10.386978630778|10.386978630778|10.211642588241
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||0.38770621956592|0.37961800993819|0.37644574494092|0.37644574494092|0.37644574494092|0.37644574494092|0.37644574494092|0.37382860979469|0.37147624019154|0.36386248439957|0.3620138562433|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342||-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39150699518342|-0.39967443040366|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.37101385934995|0.36707094856817|0.36113439774865|0.35642709970865|0.34833592268902|0.34833592268902|0.34653991232402|0.34350820490828|0.34350820490828|0.34350820490828|0.34350820490828||||0.34302863011525|0.34302863011525|0.32886179645005|-0.35736292184984|-0.35736292184984|-0.35736292184984|-0.35884768633483|-0.36099742152557|-0.36228695908282|-0.36228695908282|-0.36337438500693|-0.37013820450362|-0.37276467229323|-0.37673852670409|-0.38170949042084|-0.38517719143234|-0.38647396284684|||-0.38647396284684|-0.38647396284684|-0.38647396284684|-0.38647396284684|-0.38647396284684|-0.38769329276729|-0.39188145362723|-0.39247938122338|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.3733564676994|0.37317386293344|0.36530429813522|0.36233811017825|0.36071926417388|0.36071926417388|0.36071926417388|0.36071926417388|0.36071926417388|||||||0.35841027964527|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.33764311873794|0.3238256827977|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31101158418781|0.31101158418781|0.31101158418781|0.31101158418781|0.31101158418781|0.30467954618541||-0.33105718017201|-0.33105718017201|-0.33105718017201|-0.33105718017201|-0.33195243081098|-0.33416936022976|-0.33518818929172|-0.34209797961157|-0.34315642137458|-0.34315642137458|-0.34315642137458|-0.34315642137458|-0.34500715323211|-0.34695237916842|-0.34700265738848|-0.35533627275497|-0.36115140554939|-0.36355710954174|-0.36588533278729|-0.36588533278729|-0.36737259622443|-0.37124734450301|-0.38060813898202|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38178893484348|-0.40048770283851|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.41282948993689|-0.41282948993689|-0.4145883171983|-0.41898702738764|-0.42220780814225|-0.42723088589571|-0.4312565511825|-0.43250728386005|-0.43434143218022|-0.4375460264045|||||||-0.44421782228218|-0.44474989212618|-0.44474989212618|-0.44474989212618|-0.44474989212618|-0.44474989212618|-0.45477763852659|-0.46025293724607|-0.46416992894886|-0.46952214232284|-0.47474682486939|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.52044178753185|-0.531157538947|-0.54517504810905|-0.56607413107495|-0.56607413107495|-0.58441570527399|-0.60390634809428|-0.60895151865144|-0.624001685907|-0.63605745758122|-0.64239717220273|-0.65971905429061|-0.66646560186474|-0.66951734880969|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6271306377269
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-32.018099743264|-32.282334175526|-33.132593197755|-33.297881703831|-33.418757550427|-33.854175479885|-34.156861525637|-34.201750123591|-34.201750123591|-34.201750123591|-34.350833614768|-34.887593490218|-35.540658136578|-36.158509303433|-36.731676791886|-36.814641023985|-37.03293697184|-37.396040088001|-37.706345724548|-37.706345724548||-38.609602560823|-38.609602560823|-38.609602560823|-38.609602560823|-38.609602560823|-39.295669995221|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|35.261494562564|34.841660311418|34.014148532551|34.014148532551|34.014148532551|33.321276994989||||-36.897624995257|-36.897624995257|-36.897624995257|-37.34291524572|-37.62212869506|-38.188477006013|-38.574974552851|-38.805137831461|-38.805137831461|-38.805137831461|-38.891262273537|35.085945719051|35.085945719051|35.085945719051|35.085945719051|35.085945719051|35.085945719051|||35.085945719051|34.940493709034|34.626661016087|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.358094050144|32.094547935829|31.281719733726|30.33913310529|-34.164432807211|-34.164432807211|||||||-34.164432807211|-34.164432807211|-34.164432807211|-34.164432807211|-34.164432807211|-34.164432807211|-34.676035558122|-35.260040772113|-35.60091375154|-35.60091375154|-35.60091375154|-35.60091375154|-35.631569054852|-35.697997873226|-35.697997873226|-35.697997873226|-36.094995093786|-36.366662741197|-36.85295693134|-36.930132203322|-36.930132203322|-37.071078251067|-37.071078251067|-37.071078251067|-37.495088310444|-37.775652694927|-38.253899635693|-38.253899635693||-38.253899635693|-38.253899635693|-38.253899635693|-38.332098247854|-38.332098247854|-38.363997832766|-38.731663588938|-39.12549424588|-39.12549424588|-39.12549424588|-39.711104556579|-39.936227768283|-40.26913915036|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|37.39617109783|36.832970200727|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.744494036982|36.452217927851|36.378355292231|36.378355292231|35.896504167882|35.70667304393|34.411303195648|33.833115534973|33.421240229289|-35.718778451676|-35.718778451676|-36.254755267827|-36.516948975157|-36.805499700519|-36.867222313321|-37.138024122887|-37.367806098388|-37.618115581325|-37.810130186932|-37.917366950663|-38.413186356924|||||||-38.641872085357|-38.675087921443|-38.675087921443|-38.987320150074|-39.102021761665|-39.530025239266|-39.832249265553|-40.182500209677|-40.337532702626|-40.337532702626|-40.53114540438|-40.66314586584|-40.66314586584|-40.66314586584|-40.66314586584|-41.012279486266|-41.012279486266|-41.377593204764|-41.377593204764|-41.377593204764|-41.56621209492|-42.365235237167|-42.587486377343|-44.036095847669|-44.418438423544|-44.885487120317|-45.661653246004|-46.030724328446|-46.578054443906|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|43.099089070478|42.389276112008|42.389276112008|42.389276112008|42.389276112008|41.908962626434
07943|100309|/equities/maling|SHANGHAICOMP||-5.7193986514821|-5.7193986514821|-5.7193986514821|-5.7193986514821|-5.7943319854487|-5.8437022431415|-5.9035053263418|-5.9035053263418|-5.9035053263418|-5.9035053263418|-5.9035053263418|-5.9555611356886|-5.9689570251208|-5.9849523507999|-6.0816138280152|-6.1823486236199|-6.2448319756835|-6.350710055515|-6.350710055515|-6.350710055515|-6.350710055515|-6.365233259383|-6.4032108156017|-6.4032108156017||-6.4032108156017|-6.4032108156017|-6.5569884885157|-6.5569884885157|-6.6860985611109|6.1841387169678|6.1841387169678|6.1841387169678|6.1841387169678|6.1841387169678|6.1841387169678|6.1841387169678|6.1841387169678|6.1841387169678|6.1790429902429|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991||||-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|6.01523514134|6.01523514134|6.01523514134|6.01523514134|6.01523514134|6.01523514134|||6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|||||||-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.7285229076003|-6.7355808537376|-6.9267568103883|6.1182965738983|6.1182965738983|6.1182965738983|5.9903297935824|-6.6752101655236|-6.6752101655236|-6.8369003661729|-6.9562348446553|-6.9562348446553|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9686817952302|-6.9858562107659|-6.9858562107659|-6.9858562107659|-6.9858562107659||-6.9858562107659|-6.9858562107659|-6.9858562107659|-6.9858562107659|-7.008729179234|-7.0566408549938|-7.0566408549938|-7.1423786122704|-7.1637540878084|-7.2739910019648|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.2190171098619|-7.2900190194348|-7.36613232117|-7.3907025017242|-7.4341136788771|-7.4662375555486|-7.523597066717|-7.5395525750371|-7.5850584039922|-7.6306203217237|||||||-7.7723561493256|-7.8009512123905|-7.8185338159433|-7.8185338159433|-7.8185338159433|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.9291243781158|-7.9431786818347|-7.9431786818347|-7.9431786818347|-7.9431786818347|-7.9431786818347|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.5985063870204|7.5985063870204|7.5985063870204|7.5250069388033|7.4168606079509
07944|100922|/equities/sh-trading|SHANGHAICOMP||-8.2006315495625|-8.2006315495625|-8.2006315495625|-8.215701821342|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.2455579372398|-8.3945088753161|-8.5377873457204|-8.6730972966364|-8.8617751025283|-8.8979910540045|-8.8979910540045|-8.8979910540045|-8.8979910540045|-8.8979910540045|-8.8979910540045||-8.9488787041175|-9.0424644369611|-9.0424644369611|-9.0424644369611|-9.0424644369611|-9.20156980045|-9.20156980045|-9.20156980045|-9.371744267227|-9.4708272263758|-9.5175856799277|-9.6728728314674|-9.7124833788546|-9.7124833788546|-9.7124833788546|-9.7124833788546|-9.7833148865867|-9.8403497701407|-9.9442774460846|-9.9619746921387|-9.9699689250334|-9.9699689250334|-10.121075985735|-10.150271541131|-10.150271541131||||-10.150271541131|-10.150271541131|-10.150271541131|-10.150271541131|-10.150271541131|-10.275301436862|-10.31366817629|-10.42518708083|-10.458117103666|-10.458117103666|-10.458117103666|9.2378334550754|9.2378334550754|9.2378334550754|9.2378334550754|9.1592587396718|-10.386452332058|||-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|||||||-10.386452332058|-10.386452332058|-10.386452332058|-10.575502862443|-10.865002885912|-11.075559474202|-11.593954935308|-12.608838706806|11.635878450102|11.635878450102|10.414309270323|9.2825661314199|-9.8760911578664|-9.8760911578664|-10.173435276827|-10.193261113521|-10.486957301428|-10.526062954057|-10.668959287127|-10.858843648125|-10.920794283521|-10.920794283521|-11.006438400097|-11.031598728836|-11.25288737476|-11.463208126361|-11.590489017085|-11.590489017085||-11.590489017085|-11.590489017085|-11.801654404088|-12.168504999395|-12.233894293303|-12.700993847841|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.375077426882|10.296197189723|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.325256548268|-11.325256548268|-11.325256548268|-11.45139631733|-11.524884960218|-11.584871686347|-11.716524138327|-11.798916355632|-11.975462560148|-12.097736018996|-12.132484535488|-12.245350872185|-12.245350872185|||||||-12.278328543864|-12.278328543864|-12.278328543864|-12.283447209648|-12.283447209648|-12.283447209648|-12.443274382808|-12.568842729771|-12.568842729771|-12.568842729771|-12.568842729771|-12.619270202014|-12.699468749655|-12.699468749655|-12.708298994317|-12.971443045155|-13.194936659619|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.405949027116|-13.472721478204|-13.532468050564|-13.704409089182|-13.793099136638|-13.793099136638|-13.793099136638|-13.951603913366|-13.951603913366|-14.157337215276|-14.264263765384|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.640940237331
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||-0.30655900896941|-0.30655900896941|-0.30655900896941|-0.30778779322741|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.30940010158829|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165|-0.31301987900165||-0.31496654764179|-0.33385170019736|-0.34877966583957|-0.35808852084466|-0.3782094856985|-0.38852404718875|-0.38852404718875|-0.39280449919435|-0.3935672994937|-0.3935672994937|-0.39579700391442|-0.39649665698906|-0.39810740335671|-0.39827352394821|-0.39827352394821|-0.39827352394821|-0.39958169316983|-0.40186854541009|-0.40457617507716|-0.40647351594258|-0.40847059258144|-0.40907842824107|-0.41314270274778|-0.41921412036308|-0.42712680813878||||-0.43015883754272|-0.43015883754272|-0.43015883754272|-0.43015883754272|-0.43028760663425|-0.43104177174474|-0.43243530290552|-0.43254420375613|-0.43254420375613|-0.43254420375613|-0.43254420375613|0.40683830881804|0.40683830881804|0.40683830881804|0.40683830881804|0.40683830881804|-0.43799087923196|||-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|||||||-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.43799087923196|-0.44626764038567|-0.44663072271881|-0.44725635696051|-0.45367373248601|-0.48574858098851|0.40350157420253|0.40077953317005|0.38075503517344|0.34489446502211|-0.38445058220755|-0.3904204879294|-0.3904204879294|-0.39391164857924|-0.39717961272465|-0.40203291200783|-0.40224747211471|-0.40224747211471|-0.40224747211471|-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.40653467364412||-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.41548296022527|-0.42370331572286|-0.43122589408018|-0.43363988530479|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.44228758247663|-0.44228758247663|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.38638892021653|0.38587656117012|0.38558506741049|0.38372232036976|0.38372232036976|0.38199051426256|0.38199051426256|0.37804502035075|0.3777722295224|0.37602469778716|0.3733260992574|0.3733260992574|0.3733260992574|0.3733260992574|0.3733260992574|0.37175123265577|0.36783468912258|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.40373132840838|-0.40373132840838|-0.41503482081322|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|||||||-0.42218136908662|-0.42218136908662|-0.42218136908662|-0.42342373697903|-0.42596757465854|-0.42596757465854|-0.4269639673526|-0.42957109077053|-0.43526898174969|-0.43526898174969|-0.43526898174969|-0.43885443441833|-0.44449074467969|-0.44449074467969|-0.44449074467969|-0.44449074467969|-0.44937858704011|-0.4522540036537|-0.4525049338858|-0.4525049338858|-0.45724388132894|-0.45724388132894|-0.45724388132894|-0.45724388132894|-0.45724388132894|-0.46577096725398|-0.47558152260255|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44345155338071|0.44345155338071|0.44289061239055|0.44237845927136|0.43998166970773
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||-11.764562322262|-11.764562322262|-11.764562322262|-11.764562322262|-11.764562322262|-11.936180222435|-12.165756027349|-12.267555431962|-12.267555431962|-12.267555431962|-12.267555431962|-12.267555431962|-12.378951024612|-12.401056554141|-12.410618122222|-12.647909808824|-12.721566121522|-12.951184291247|-13.061316192817|-13.099146080697|-13.099146080697|-13.099146080697|-13.099146080697|-13.099146080697||-13.261273543795|-13.401414624806|-13.60212743719|-13.640697510591|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.915730854238|12.459145171073|12.346272899737|12.315051524387|12.315051524387|12.315051524387|12.162504769304||||12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.114141930448|12.114141930448|11.814046583029|11.739268230111|11.739268230111|11.739268230111|-12.738765368853|-12.738765368853|-12.738765368853|-12.738765368853|||-12.738765368853|-12.738765368853|-12.738765368853|-12.738765368853|-12.738765368853|-12.783072827032|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.83928680547|11.83928680547|11.83928680547|11.83928680547|11.83928680547|11.77658917737|11.77658917737|11.434543316364|11.241159378158|11.200369755748|11.200369755748|11.200369755748|11.200369755748|11.200369755748|11.200369755748|10.626522135208|10.499163085382|10.499163085382|10.357403417606|10.34933667291|||||||10.229263412828|-11.654502241543|-11.654502241543|-11.654502241543|-11.989446631991|10.807405621256|10.807405621256|10.807405621256|10.807405621256|10.807405621256|10.580450012116|-11.518456512807|-11.518456512807|-11.518456512807|-11.653773103376|-11.653773103376|-11.917525806051|-11.968917517774|-11.99046384506|-12.170514813314|-12.190571934261|-12.235636135249|-12.267928490274|-12.271031628309|-12.377136325328|-12.377136325328|-12.377136325328|-12.377136325328||-12.377136325328|-12.377136325328|-12.377136325328|-12.49126275324|-12.59306990596|-12.656197035416|-12.656197035416|-12.728638493112|-12.728638493112|-12.877931633581|-12.89494249651|-12.89494249651|-12.89494249651|-12.89494249651|-12.89494249651|-12.926348542838|-12.926348542838|-13.009276071818|-13.143640535442|-13.31182216866|-13.314802638504|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.430390298833|-13.620989203971|-13.623321242378|-13.795912684385|-13.83601468292|-14.027178531409|-14.027178531409|-14.054087274075|-14.295096256999|-14.49621841937|-14.576909515921|-14.642121550842|-14.713468283861|-14.818853557605|-15.171504007996|-15.192782228987|-15.526980101842|-15.788691106238|||||||-15.788691106238|-15.788691106238|-15.788691106238|-15.788691106238|-15.788691106238|-15.788691106238|-15.872434473477|-15.946338030098|-15.946338030098|-16.026528630725|-16.026528630725|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.534583721979|15.202308221033|15.202308221033|15.202308221033|15.202308221033|15.202308221033|15.202308221033|15.119231377897|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||-0.86969005630108|-0.86969005630108|-0.86969005630108|-0.86969005630108|-0.87504449669622|-0.87760500647518|-0.88311667616602|-0.8873518559164|-0.89166873062387|-0.89465275768311|-0.89465275768311|-0.89528084865181|-0.89892313404181|-0.89902572414719|-0.90063969384126|-0.90236763491669|-0.90236763491669|-0.90236763491669|-0.90236763491669|-0.90236763491669|-0.90266005857312|-0.90266005857312|-0.90266005857312|-0.90266005857312||-0.90362225156717|-0.91574694361613|-0.930107734229|-0.93961969418198|-0.97074451806333|-0.97074451806333|-0.97074451806333|-0.97074451806333|-0.97399389481308|-0.97449321256481|-0.97965913466174|-0.97973238816481|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98126591789236||||-0.98126591789236|-0.98126591789236|-0.98126591789236|-0.98212878955195|-0.98335034075575|-0.98335034075575|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|||0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93908857441835|0.93908857441835|0.93908857441835|0.93908857441835|0.93908857441835|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.92970739335985|0.92034158476161|0.9186572771157|0.90973031309857|0.89508925971735|0.89304360744411|||||||0.89138180345356|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.8715772602034|0.86426053064006|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319||-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.92733067280226|-0.93012428364848|-0.93012428364848|-0.93266580013698|-0.93266580013698|-0.93857310445514|-0.94030345183177|-0.94192985776985|-0.94192985776985|-0.94192985776985|-0.94192985776985|-0.94972822590037|-0.94972822590037|-0.95986468177552|-0.96723854852512|-0.97570947820163|-0.98351054185205|-0.99562279707385|0.94463134523412|0.94463134523412|0.94463134523412|0.94463134523412|0.94463134523412|0.93753480708356|0.93659422569535|0.92982692710848|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.97764396786424|-0.9795488695274|-0.98944317080028|-0.99849237642296|-1.0024473942063|-1.0024473942063|-1.007774860411|-1.0089720827|-1.0131356430999|-1.0182062666672|-1.0230618738593|-1.0230618738593|||||||-1.0230618738593|-1.0230618738593|-1.0230618738593|-1.0230618738593|-1.0230618738593|-1.0230618738593|-1.0354020985697|-1.0358912086856|-1.0374346514953|-1.0422051339694|-1.0436167583805|-1.0469631106701|-1.0508433522813|-1.0508433522813|-1.0542148552595|-1.062987517214|-1.062987517214|-1.0686536294445|-1.0686536294445|-1.0686536294445|-1.0830246127966|-1.0830246127966|-1.0830246127966|-1.0830246127966|-1.0830246127966|-1.0830246127966|-1.0848606667389|-1.0865625316554|-1.0865625316554|-1.0866415048455|-1.0866415048455|-1.0866415048455|-1.0866415048455|-1.0866415048455|-1.0932683905866|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931|-1.0982527229931
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||12.005252876625|-13.447915827953|-13.447915827953|-13.447915827953|-13.447915827953|-13.590462141262|-13.800273568339|-13.800273568339|-13.800273568339|-13.800273568339|-13.935303695673|-14.165505836359|-14.165505836359|-14.165505836359|-14.243339854204|-14.497043907337|-14.708136263173|-14.708136263173|-14.708136263173|-14.708136263173|-14.708136263173|-14.708136263173|-14.708136263173|-14.708136263173||-14.796817928201|-15.012019428551|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.933702299767|13.718002714242|13.582225496598|13.521917006515|13.257686187981|13.213624474147|13.213624474147|13.094582554079|13.055091747947|12.953435404772|12.707150547234||||12.398500381275|11.980000745769|-13.549151462972|-13.549151462972|-13.549151462972|-13.549151462972|-13.549151462972|-13.565098079552|-13.565098079552|-13.565098079552|-13.623442208888|-14.108269148538|-14.485854976121|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|||-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|||||||-14.638035567158|-14.638035567158|-14.638035567158|-14.815039351642|-15.661154485477|-15.921838469785|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-17.335891200504|14.693228371729|14.693228371729|14.693228371729|14.598162355255|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273||-16.138583543273|-16.138583543273|-16.138583543273|-16.24509279195|-16.315103286544|-16.454003327466|-16.477225826159|-16.595250975175|-16.789167919736|-17.09074236616|-17.372768699197|-17.372768699197|-17.756965278551|-17.876746818074|-17.876746818074|-18.22854800144|-18.22854800144|-18.22854800144|-18.22854800144|-18.22854800144|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.663697980001|16.663697980001|16.663697980001|16.663697980001|16.417998497303|16.264563614542|16.264563614542|16.264563614542|16.264563614542|16.264563614542|16.264563614542|15.995276981747|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.762414998697|-18.132127623743|-18.244030799011|-18.35503285631|-18.541148643851|-18.695522135967|-18.695522135967|-18.695522135967|-18.695522135967|-18.695522135967|-18.81502503209|||||||-18.823106415214|-18.823106415214|-18.823106415214|-19.156228841612|-19.263588496125|-19.439541997818|-19.877269310319|-20.366034232164|-20.366034232164|-20.366034232164|-20.573926301559|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.851814975303|-20.851814975303|-21.399153650005|-21.399153650005|-21.831281172125|-22.120311828552|-22.680903112556|-22.760154953253|-22.760154953253|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.681571162903|20.681571162903|20.681571162903|20.681571162903|-22.358764838722
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||-41.95708047477|-41.95708047477|-41.95708047477|-41.95708047477|-42.133980026152|-42.829422039353|-44.416136805612|-44.416136805612|-44.905151014414|-45.157391474078|-46.20376769418|-46.850296564836|-47.018662951543|-47.52629293132|-47.989214512244|-48.650240788344|-50.384711461469|-51.588011853346|-52.354459250911|-52.579397692662|-52.881870282539|-52.881870282539|-52.881870282539|-52.881870282539||-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-54.598541352818|-56.161893621652|-56.161893621652|-56.161893621652|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.697855137652||||49.168092243546|49.168092243546|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.956211978947|-59.32190167325|-60.60377859426|-61.986978258827|-63.17997414772|-63.743305176544|-63.789227982415|||-64.845807097635|-66.553674086687|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|51.172709566471|50.086901459558|46.673224962931|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|43.868082257123|43.868082257123|41.606203737095|41.365225145369|36.338026811844|33.426698051301|33.264109861417|31.041099739069|-42.379640441079|||||||-42.379640441079|-42.379640441079|-42.379640441079|-42.663487598785|-44.991652353481|-46.174060247426|-46.824508876805|-48.112668779167|-48.112668779167|-49.752408957782|-54.258232726326|-56.995814259041|-57.945348032303|-58.627054488204|-59.600005735024|-59.600005735024|-61.117225661393|-62.435874471149|-62.435874471149|-62.435874471149|-62.435874471149|-62.435874471149|-64.270972261915|-64.66719098675|-66.492433395515|-67.222148725866|-68.861831264891|-72.312007865349||62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|61.850664750783|61.850664750783|61.850664750783|61.850664750783|61.850664750783|61.850664750783|61.850664750783|61.850664750783|61.223513965307|58.875012906059|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.608730055837|58.598111143535|58.598111143535|||||||58.598111143535|58.598111143535|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|58.043708094032|57.564013008474|57.564013008474|57.564013008474|57.564013008474|57.564013008474|56.863348753583|55.918163705018|53.071289936863|-64.675163872329|-64.675163872329|-64.675163872329|-64.675163872329|-64.675163872329|-64.675163872329|-64.675163872329|-66.324070859052|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-68.933041918162|-69.417270408607|-69.698077028037
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||-4.1641552449295|-4.1641552449295|-4.1641552449295|-4.2423947388407|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.3301669620967|-4.4762964539502|-4.5508849811525|-4.5592560924833|-4.5592560924833|-4.5592560924833|-4.5592560924833|-4.5592560924833|-4.5592560924833|-4.5592560924833||-4.5592560924833|-4.5592560924833|-4.6947289746939|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.1040334953972|4.0674330301502|4.0674330301502|4.0674330301502|3.9431945653993|3.9431945653993|3.9431945653993|3.9431945653993|3.9431945653993|3.9431945653993|3.9431945653993|3.9431945653993|3.9407718018512||||3.7791905751737|3.716878638324|-4.2498845384265|-4.2498845384265|-4.2498845384265|-4.2498845384265|-4.2498845384265|-4.3382051306461|-4.3636482210188|-4.3636482210188|-4.3723868762154|-4.5359852749659|-4.6744282464797|-4.6993647395036|-4.7528507717705|-4.7528507717705|-4.7528507717705|||-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|||||||-4.7528507717705|-4.7528507717705|-4.9242787900077|-5.3347540765456|-5.6463933155991|-5.8154371762781|-6.1071525176928|-6.1107249083966|5.3184260479646|5.3184260479646|5.2288069848702|4.4264521471312|-5.2189419411233|-5.3554912565605|-5.5116566815262|-5.5123962471093|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373||-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.7192444181238|-5.7758273919196|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.177509710749|-6.177509710749|-6.177509710749|-6.3988994730402|-6.4532218391022|-6.4996910552538|-6.5741009425628|-6.5751119401176|-6.6584576264708|-6.6693385169133|||||||-6.6693385169133|-6.6693385169133|-6.6942647877914|-6.7658498224928|-6.8064998451553|-6.8466662636159|-6.8529626518221|-6.8629084098128|-6.8629084098128|-6.8629084098128|-6.8629084098128|-6.8629084098128|-6.8629084098128|-7.0021204670036|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.938532838771
07951|100759|/equities/new-world|SHANGHAICOMP||-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.7772628336076|-5.8082823939944|-5.8082823939944|-5.8082823939944|-5.8419806104926|-5.8844226843811|-5.9243585011139|-5.9588993298142|-5.9588993298142|-5.9793326840499|-5.9959250275403|-6.0604726014435|-6.104719092559|-6.104719092559||-6.1143444022415|-6.1143444022415|-6.1959380265605|-6.2399313843395|-6.2827016419996|-6.3685573545682|-6.4122858011709|6.083582905491|6.083582905491|6.083582905491|6.083582905491|6.083582905491|6.083582905491|6.0797317925302|6.0797317925302|6.0047021644212|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386||||-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.4483059894166|-6.5027853161123|-6.5027853161123|-6.5486503342817|6.1275791611403|6.1275791611403|6.1275791611403|6.1275791611403|-6.5418911869228|-6.5418911869228|||-6.5418911869228|-6.5418911869228|-6.5418911869228|-6.5418911869228|-6.5418911869228|-6.5754346510768|-6.5860383666224|-6.6839311825641|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|||||||-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.8793116637779|-7.1009018761927|-7.1760018780291|6.2416965984259|6.2416965984259|6.2416965984259|6.2416965984259|5.9552935555241|-7.2120210851124|-7.2120210851124|-7.503912339044|-7.743235677958|-7.8647061393001|-8.2424514608624|7.2205495056698|7.2205495056698|7.2205495056698|7.2205495056698|6.9067216115074|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198||-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.4750136774764|-7.55334829423|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.0478805284758|7.0478805284758|6.9982002820195|6.9263337812624|6.8922551028471|6.8922551028471|6.8922551028471|6.8708388664701|6.8505572544807|6.8505572544807|6.8505572544807|6.8505572544807|6.8364903498769|6.8364903498769|6.8364903498769|6.8364903498769|6.8083227529658|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.2876062594566|-7.3612293096288|-7.4513656399762|-7.5046238684081|-7.5046238684081|-7.5046238684081|-7.5301377269319|-7.5340420374927|-7.6006021642748|-7.7260245250444|||||||-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7872493980969|-7.8052773209242|-7.8635421977487|-7.8635421977487|-7.8635421977487|-7.8928244893249|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0596668271984|-8.1346297030941|7.608172483039|7.608172483039|7.608172483039|7.608172483039|7.608172483039|7.6007471821839|7.5052746426325|7.3647496050442
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.05499040378|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982|-11.134721207982||-11.134721207982|-11.134721207982|-11.228024032784|-11.272804343119|-11.459227759986|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.703968388299|10.544409706041|10.476924998579|10.476924998579||||10.357694209745|10.250771431052|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.140160184544|10.05851131616|9.9770272223306|9.9770272223306|||9.9770272223306|9.9770272223306|9.9228080608395|9.8531201523704|9.5905288032745|9.5905288032745|9.5905288032745|9.5905288032745|9.5905288032745|9.5905288032745|9.5105912602064|9.5105912602064|9.445656926115|9.2807302018886|9.2454599067514|9.2454599067514|9.2454599067514|9.0671777907285|8.8685309824317|8.7644785175687|8.7217332548737|8.7217332548737|8.7217332548737|8.6036031603576|8.6036031603576|8.6036031603576|8.6036031603576|-10.235345219857|-10.235345219857|-10.235345219857|-10.235345219857|-10.235345219857|-10.235345219857|||||||-10.235345219857|-10.235345219857|-10.319828085642|-10.752587058523|-11.188985482828|-11.501095498023|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-12.070104778437|-12.070104778437|-12.352338831324|-12.410376858599|-12.504862917669|-12.549848067769|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354||11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.739600640666|11.739600640666|11.739600640666|11.739600640666|11.739600640666|11.739600640666|11.729444840969|11.729444840969|11.563827624389|11.534559275786|11.534559275786|11.534559275786|11.534559275786|11.534559275786|11.296177204096|11.136307989717|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.814816187574|10.814816187574|10.814816187574|10.757862178978|10.757862178978|10.757862178978|10.661513214306|10.465570587798|10.19730053443|-11.088408930978|-11.088408930978|-11.088408930978|-11.088408930978|-11.088408930978|-11.2343430871|-11.304825715911|-11.561472659521|-11.640305749679|-11.640305749679|-11.640305749679|-11.640305749679|-11.640305749679|-11.640305749679|-11.720995228023|||||||-11.720995228023|-11.720995228023|-11.720995228023|-11.756660546455|-11.756660546455|-11.832400999239|-11.911549163117|-11.911549163117|-11.911549163117|-11.911549163117|-11.911549163117|-11.974930057421|-11.974930057421|-11.974930057421|-11.974930057421|-12.162144830376|-12.276271902356|-12.463080073764|-12.554533218201|-12.613070394508|-12.613070394508|-12.613070394508|-12.613070394508|-12.613070394508|-12.613070394508|-12.839522840703|-13.134966429031|-13.134966429031|-13.539407103102|11.766513645185|11.766513645185|11.766513645185|11.551586671961|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.955221753124|-12.955221753124|-13.00691287253
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||-6.3230051904052|-6.3230051904052|-6.3230051904052|-6.3230051904052|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.4294734031228|-6.504970580369|-6.5421892868476|-6.6561620289523|-6.6561620289523|-6.6561620289523|-6.6561620289523|-6.7147742714541|-6.7147742714541|-6.7147742714541||-6.7147742714541|-6.7147742714541|-6.795860127835|-6.8104000932955|-6.8106266123004|-6.8106266123004|-6.8106266123004|-6.8106266123004|-6.8579183267164|-6.8932426424609|-6.9313805601979|-7.0054229389721|-7.0871365215043|-7.1474304659921|-7.1474304659921|-7.1474304659921|-7.1474304659921|-7.1474304659921|-7.2126302110508|-7.2126302110508|-7.3547904623088|-7.3547904623088|-7.4086562673844|-7.417843077124|-7.417843077124||||-7.417843077124|-7.417843077124|-7.417843077124|-7.417843077124|-7.4181589523298|-7.4801768107924|-7.5346408998209|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|7.0623150076792|7.0623150076792|||7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|6.8734751854322|6.8734751854322|6.8210835626812|6.7130845323308|6.7130845323308|6.7130845323308|6.6554149203876|6.6554149203876|6.6554149203876|6.6554149203876|6.6554149203876|6.6554149203876|6.5754611021257|6.5649566656988|6.5053787416196|6.5053787416196|6.4470873614126|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|||||||-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.5690248818477|6.7827464740814|6.7827464740814|6.7827464740814|6.7827464740814|6.7827464740814|6.5469405034451|-7.3240860976226|-7.3240860976226|-7.5045400236985|-7.5586294243538|-7.5586294243538|-7.6979219195802|-7.7110241781296|-7.7966937368249|-7.8346595836055|-7.8413700410334|-7.8413700410334|-7.9131888359352|-7.927432162846|-8.0477026648928|-8.1164301740684|-8.1164301740684|-8.1164301740684||-8.1407778718783|-8.1407778718783|-8.2408643540093|-8.3298492493837|-8.3998324940171|-8.5531473766395|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|7.9988745593721|7.9731941116843|7.9170603589221|7.9170603589221|7.9170603589221|7.9170603589221|7.9170603589221|7.9170603589221|7.7034004348301|7.6215560853241|7.6122510701375|7.6122510701375|7.6122510701375|7.6122510701375|7.5799398135203|7.5799398135203|7.5349330053349|7.4993699243355|7.3937443815656|7.3551935307548|7.3551935307548|7.3551935307548|7.3551935307548|7.3338807149637|7.3338807149637|7.3265343025777|7.275593712976|7.2034374111785|7.1065972506882|7.085663417962|7.0262929112678|6.9908808768861|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.4280966322661|-7.4862183245288|-7.5446870495066|-7.5996520970911|-7.6312800750302|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|||||||-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.7479229200815|-7.7631965355035|-7.7631965355035|-7.7631965355035|-7.7631965355035|-7.7985515810777|-7.8272452984721|-7.8272452984721|-7.8272452984721|-7.996383419133|-8.0620926116316|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2394727457298|-8.2394727457298|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||18.192568215204|18.192568215204|18.192568215204|18.192568215204|18.192568215204|18.192568215204|18.192568215204|18.192568215204|18.192568215204|18.047852949381|18.00648082254|18.00648082254|18.00648082254|18.00648082254|18.00648082254|18.00648082254|18.00648082254|18.00648082254|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623||17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.703416624623|17.527129905045|17.305407815288|17.305407815288|17.180454047864|17.158281097087|17.116026089113|17.116026089113||||17.067251282181|17.014724392853|16.738025500998|16.733363286902|16.721793924244|16.721793924244|16.721793924244|16.507547469571|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|||-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.984089793835|-18.015295087155|-18.015295087155|-18.11977223429|-18.270858966343|-18.471182824938|-18.471182824938|-18.627510579241|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.35876748045|17.220297145399|16.973108503059|16.784022097769|16.784022097769|16.697609047425|16.697609047425|16.697609047425|16.513455183785|16.383283067059|16.237537410868|16.052263925487|||||||15.84643620377|15.84643620377|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.579835806808|15.154817486826|-16.720534270409|-16.720534270409|-16.737008423967|-16.737008423967|-16.737008423967|-17.108899723064|-17.108899723064|-17.178221634771|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352||-17.226320684352|-17.226320684352|-17.226320684352|-17.348134504864|-17.496816408975|-17.652428218297|-17.652428218297|-17.682568219698|-17.682568219698|-17.682568219698|-18.19952059167|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.348400473256|17.24877821037|17.175343102251|17.175343102251|17.134251192806|17.134251192806|16.998611427676|16.94012512248|16.828471438545|-17.837960021952|-17.837960021952|-17.837960021952|-17.844954668657|-17.902727960631|-17.934697017719|-18.1602181965|-18.503020875309|-18.676690331934|-18.686433043372|-18.686433043372|-18.686433043372|-18.686433043372|-18.686433043372|-18.686433043372|||||||-18.686433043372|-18.686433043372|-18.686433043372|-18.686433043372|-18.686433043372|-18.711591100573|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.791525241903|-18.922805120737|-19.072538013555|-19.072538013555|-19.303375159477|-19.315973081826|-19.697770374899|-19.697770374899|-19.697770374899|-19.697770374899|-19.839746336015|-19.996383830212|-20.050426876437|-20.322696804881|-20.485037993652|-20.485037993652|-20.485037993652|-20.485037993652|-20.485037993652|-20.686709615106|-20.691898262627|-20.80968918345|-20.80968918345|-21.083543825388|-21.177953496686|-21.177953496686|-21.290504737155|-21.583894300744|-21.778075639271|-21.778075639271
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.0399002293548|-9.179296017393|-9.179296017393|-9.179296017393|-9.179296017393|-9.179296017393|-9.179296017393|-9.179296017393|-9.179296017393|-9.179296017393||-9.179296017393|-9.179296017393|-9.3564398031593|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6865766244784|8.6666996515404|8.6666996515404|8.6348764323171|8.6348764323171|8.6248627661528|8.5593787588823|8.5593787588823|8.5593787588823|8.5593787588823|8.5593787588823|8.5593787588823|8.4509764157124||||-9.8110476899611|-9.8110476899611|-9.8110476899611|-9.8689417760094|-9.8816021195738|-9.9230821995969|-9.9230821995969|-9.9230821995969|-9.9230821995969|-9.9230821995969|-9.9230821995969|-10.466202566915|-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|||-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|||||||-10.590793369181|-10.590793369181|-10.590793369181|-10.970325944564|-11.697028581457|-12.138920722357|-13.117690123841|-15.531877453376|12.427913366369|11.303237264478|10.045819089506|-10.329513505853|-10.329513505853|-10.329513505853|-10.35668355908|-10.35668355908|-10.717426055957|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065||9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.1803277859285|9.1803277859285|8.7264755444609|-9.7603351222686|-9.7603351222686|-9.7603351222686|-9.9098167007954|-9.9277364504037|-9.9277364504037|-9.9277364504037|-9.9277364504037|-9.9277364504037|-9.9277364504037|-10.000538562514|-10.000538562514|-10.069487331948|-10.185069950968|-10.185069950968|-10.185069950968|-10.185069950968|-10.185069950968|-10.278411079943|-10.315456789401|-10.592174496548|-10.835749218085|-10.968610098205|-10.974011529643|10.307764992495|9.6730725868761|8.1800807961954|8.0761489467284|8.0761489467284|8.0479430706921|8.0054924258063|7.9233248772963|7.860360417404|7.7759564559087|-8.4409411548592|-8.4409411548592|-8.4409411548592|-8.4409411548592|-8.5649342668296|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6142132727189|-8.6491256784381|-8.6759073988769|||||||-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.7685672898045|-8.7685672898045|-8.7685672898045|-8.7685672898045|-8.7685672898045|-8.8245185369641|-8.8694060401159|-8.8694060401159|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.9074765576167|-9.0733070255698|8.3541584100334|8.3541584100334|8.3541584100334|8.3541584100334|-9.0806722441318|-9.0806722441318|-9.0806722441318|-9.1657465077111|-9.199162811777|-9.237958478421|-9.3227318122321|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.24543102554095|0.23981224355447|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131|-0.26293298700131||-0.26293298700131|-0.26559220363339|-0.27482467265747|-0.27680519274896|-0.28717243728842|-0.29735826019673|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402|0.2806030292402||||-0.29859121390118|-0.29859121390118|-0.29859121390118|-0.29859121390118|-0.29859121390118|-0.29993470121239|-0.30281633258766|-0.30307369067609|-0.30380273870071|-0.30380273870071|-0.30380273870071|-0.30844748971021|-0.3133701968373|-0.3133701968373|-0.3133701968373|-0.3133701968373|-0.3133701968373|||-0.31430022453612|-0.31467971417756|-0.31467971417756|-0.31467971417756|-0.31467971417756|-0.31483297716506|-0.31483297716506|-0.31814775280299|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.31896530638755|-0.3193503281653|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|||||||-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32572490689018|-0.32613878577792|0.29048096228358|0.29048096228358|0.29048096228358|0.29048096228358|0.28675661637515|0.27678512814012|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309||0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|-0.28938454544993|-0.28938454544993|-0.28938454544993|-0.29659395754836|-0.29877104958452|-0.3012456187557|-0.30349512828178|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.25770539754521|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28145608114054|-0.28145608114054|-0.28278454097167|-0.28437170554151|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|||||||-0.28793283425697|-0.28793283425697|-0.28793283425697|-0.2895066414|-0.2895066414|-0.2895066414|-0.28950737954526|-0.29428598716689|-0.29476220061197|-0.29690244683307|-0.29966938372764|-0.30124376577706|-0.303171827518|-0.303171827518|-0.303171827518|-0.30507981349258|-0.30596022634284|-0.30596022634284|-0.30596022634284|-0.30596022634284|-0.31995580956424|-0.31996856081715|-0.31996856081715|-0.31996856081715|-0.31996856081715|-0.32213173363199|-0.322757484224|-0.32353722950015|-0.32353722950015|-0.32353722950015|-0.32353722950015|-0.32353722950015|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151
07957|100501|/equities/pudong-cons|SHANGHAICOMP||-5.5957201631897|-5.5957201631897|-5.5957201631897|-5.5957201631897|-5.6102448207398|-5.674716232249|-5.679445396415|-5.679445396415|-5.679445396415|-5.679445396415|-5.679445396415|-5.679445396415|-5.679445396415|-5.679445396415|-5.7377169513609|-5.7794037247767|-5.7794037247767|-5.8161773859559|-5.8161773859559|-5.8690859674412|-5.9384288654281|-6.0382544316134|-6.1086158793592|-6.1534622555998||-6.1788468764917|-6.1964963461179|-6.2805515423106|-6.3022793812538|-6.3314217508927|-6.4143575762261|-6.4409527882988|-6.4993920442192|-6.5135704466256|-6.5135704466256|-6.5884113254981|6.1402326612761|6.1402326612761|6.1097032261216|6.1007812765266|6.0325346552692|5.9322608668895|5.9014006675715|5.89433419058|5.8457660899009|5.8457660899009|5.8457660899009|5.8457660899009|5.8457660899009|5.8457660899009||||-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1163193431809|-6.169243941408|-6.1886042596031|-6.1940049596549|-6.2533388080333|-6.2579272106059|||-6.2579272106059|-6.2579272106059|-6.2579272106059|-6.2579272106059|-6.2579272106059|-6.3088079905916|-6.3425645537298|-6.3950176792283|-6.3950176792283|-6.4422444096489|-6.4422444096489|-6.4902713024267|-6.4982361896107|-6.4982361896107|-6.5230403590279|-6.5745342814651|-6.5745342814651|-6.5745342814651|-6.6039268003268|-6.711585414229|-6.7662058271944|-6.8235620567069|-6.8878468748448|-6.9609839853089|-6.9609839853089|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|||||||-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.3372274200743|-7.9030305324468|6.4308638475815|6.4308638475815|6.4308638475815|6.4308638475815|6.4308638475815|5.8265152664625|-6.3421396325531|-6.3421396325531|-6.3421396325531|-6.4007106170061|-6.4130118803848|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668||-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5862957973738|-6.6064399369844|-6.6329505512607|-6.6329505512607|-6.6921673162659|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.1674564682804|-6.7104529759833|-6.7104529759833|-6.7104529759833|-6.7104529759833|-6.7231032060092|-6.7231032060092|-6.7231032060092|-6.7231032060092|-6.7328926111267|-6.8109917138469|-6.8288797244376|-6.8482997630858|-6.8482997630858|-6.8482997630858|-6.8482997630858|6.3468522899567|6.3468522899567|6.3468522899567|6.2916491643798|6.2916491643798|6.2916491643798|-6.7646307719328|-6.7646307719328|-6.8840341052058|-6.9572602069645|-6.9597335166698|-7.0180371411383|-7.0194856731693|-7.0338730380049|-7.0937476737754|-7.1074976505457|-7.1396677910862|-7.1396677910862|||||||-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1987216586517|-7.1987216586517|-7.1987216586517|-7.2091349357419|6.637593860365|6.637593860365|6.637593860365|6.637593860365|6.637593860365|6.612893501595|6.612893501595|6.4437705054055|6.407522891867|6.2150253442789
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||-14.891183451545|-14.891183451545|-14.891183451545|-14.891183451545|-15.161870086338|-15.407633768349|-15.627370660867|-15.799300689792|-15.802469971856|-15.802469971856|-15.953435130947|-15.953435130947|-15.953435130947|-15.953435130947|-16.364371825184|-16.779302068248|-17.265336084912|-17.633877100292|-17.633877100292|-17.633877100292|-17.633877100292|-17.850419483519|-17.8757413983|-17.8757413983||-17.8757413983|-17.8757413983|-17.8757413983|-17.8757413983|-17.8757413983|-17.942676665799|-17.942676665799|-17.942676665799|-17.942676665799|-18.136307639564|-18.622007496583|-19.291674436714|-19.448017714481|-19.448017714481|-19.448017714481|-19.721685751788|-19.893540338799|-20.410045045531|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815||||-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-21.057590800345|-21.261767738197|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.098771726214|-20.996581241936|||-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|17.940334098533|17.940334098533|17.940334098533|17.670926907542|17.597051475714|17.597051475714|17.597051475714|17.597051475714|17.329500991184|16.37657525035|16.37657525035|16.37657525035|16.37657525035|16.37657525035|16.37657525035|16.276750744407|15.98530986994|15.98530986994|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|||||||-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-18.443670182283|-18.828522263693|-19.383915436188|-19.707682410787|-20.286313471872|-20.968682326298|-21.029091770363|-21.075658090591|-21.239064595964|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528||-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.544323095234|-21.764248142145|-22.268052482497|-22.537281036257|-22.878644731176|-23.232648917348|-23.232648917348|-23.618498347767|-23.695553910476|-24.020191118725|-24.020191118725|-24.145767341728|-24.513630375459|-24.790144586116|-24.876271512276|-24.894347399554|-24.894347399554|-25.528719074287|-25.659132249662|-25.909592053966|-26.504138934209|-26.504138934209|-26.504138934209|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-27.306807339572|-27.533674889564|-27.950750436782|-28.610277377234|-28.671420109124|-29.214355481831|-29.615394924711|-29.717660849438|-30.400734734917|-30.76914874755|-30.844609596582|-31.224209929508|-31.224209929508|||||||-31.972455184771|-32.3116165456|-32.460130512363|-32.81681157444|-32.975345943748|-33.241495925385|-33.543885158387|-33.56598379754|-33.843869661214|-34.03318921606|-34.921322097163|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-36.192109857304|-36.796122616582|-36.796122616582|-37.353470769252|-37.832744137805|-38.254717421048|-39.043019797529|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781
07959|100786|/equities/qiangsheng|SHANGHAICOMP||-4.2198939684416|-4.2198939684416|-4.2198939684416|-4.2198939684416|-4.2609932161465|-4.297770166518|-4.3033170164154|-4.3033170164154|-4.3033170164154|-4.3033170164154|-4.3033170164154|-4.3033170164154|-4.3033170164154|-4.3033170164154|-4.3609076805166|-4.4276750426879|-4.4346390942059|-4.4984876556885|-4.5072085508253|-4.5326649270119|-4.5326649270119|-4.5640721941063|-4.6245246357464|-4.6674549026286||-4.6674549026286|-4.6674549026286|-4.7549496936572|-4.7666108131157|-4.790123515631|-4.7950904257813|-4.7950904257813|-4.8650497310592|-4.8650497310592|4.5030383016912|4.5030383016912|4.5030383016912|4.5030383016912|4.5030383016912|4.5030383016912|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599||||4.4191403739328|4.4191403739328|4.4191403739328|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.3921637711078|4.3921637711078|4.3921637711078|4.381370273379|||4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.3416059894172|4.3416059894172|4.3416059894172|4.3416059894172|4.3416059894172|4.3416059894172|4.1762289650802|4.1041434481811|4.0946217205141|4.0946217205141|4.0454685360444|4.0454685360444|4.0454685360444|4.0346687983437|4.0346687983437|4.0346687983437|3.9985207927408|3.9611340509722|3.90930132646|3.90930132646|3.879223794613|-4.7001145391295|-4.7001145391295|||||||-4.7001145391295|-4.7001145391295|-4.7001145391295|-4.7001145391295|-4.9212383195901|-5.000820469541|-5.1986893279493|4.4595823955225|4.4595823955225|4.4595823955225|4.3162027146736|-4.9072803859457|-4.9072803859457|-4.9897560680955|-5.0730622968243|-5.1234025382517|-5.1899340008473|-5.1899340008473|-5.1899340008473|-5.1899340008473|-5.1899340008473|-5.2004823789304|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241||-5.207323273241|-5.207323273241|-5.207323273241|-5.2242482329072|-5.2678920154139|-5.2678920154139|-5.2678920154139|-5.2909909226678|-5.3036667277347|-5.3036667277347|-5.3036667277347|-5.3036667277347|-5.3036667277347|-5.3036667277347|-5.3036667277347|-5.3036667277347|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3269589710894|-5.3793987486829|-5.3973126176311|-5.3973126176311|-5.3973126176311|-5.3973126176311|-5.4142363869827|-5.4158114708123|-5.4158114708123|-5.4158114708123|-5.4158114708123|-5.4158114708123|-5.4158114708123|-5.4158114708123|-5.4158114708123|-5.4853458974822|-5.5098291606885|-5.5575877263791|-5.6173199100237|-5.6336885473177|-5.6574317372558|-5.6784961621846|-5.6784961621846|-5.7170941467743|-5.7170941467743|||||||-5.7873269579654|-5.7914742123027|-5.8149711965344|-5.8644125062913|-5.8855091532918|-5.8855091532918|-5.9488989468915|-5.9639330566043|-5.9639330566043|-5.9639330566043|-5.9639330566043|-5.9639330566043|-5.9639330566043|-5.9639330566043|-5.9639330566043|-6.0157816660397|-6.0157816660397|-6.026088545351|-6.026088545351|-6.0273207267443|-6.0792452847869|-6.1147099340175|-6.1147099340175|-6.1147099340175|-6.1147099340175|-6.1147099340175|-6.1147099340175|-6.1147099340175|-6.1641221669222|-6.1689778967288|-6.1689778967288|5.91374263567|5.91374263567|5.91374263567|5.91374263567|5.91374263567|5.91374263567|5.91374263567|5.91374263567|5.91374263567|5.8713808037867|5.8654231735986|5.8476923250403|5.7929915347857|5.7177683952961
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||-16.213415283588|-16.213415283588|-16.213415283588|-16.239350842798|-16.444816247137|-16.444816247137|-16.708684752949|-17.046316065797|-17.358128775501|-17.397365346378|-17.522072702454|-17.645080784743|-17.772136528042|-17.772136528042|-17.817374051442|-18.044860218223|-18.393177772292|-18.624232069367|-18.624232069367|-18.969147487608|-19.132385885414|-19.553761018312|-19.79452160852|-19.79452160852||-19.79452160852|-20.140579901987|-21.053421668271|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.492434120833|22.326593187848|22.275535949275|22.275535949275|22.275535949275|22.275535949275|22.275535949275|22.195228519459|22.195228519459|22.195228519459|22.195228519459|22.088660925419|22.088660925419||||22.088660925419|22.088660925419|22.088660925419|22.088660925419|22.088660925419|22.088660925419|22.088660925419|22.088660925419|22.088660925419|22.088660925419|20.444067974655|18.550949024886|18.550949024886|18.550949024886|18.550949024886|18.550949024886|18.550949024886|||18.550949024886|18.385499662525|18.26722123266|17.849217987567|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|||||||-19.39476086001|-19.39476086001|-19.39476086001|-19.39476086001|-20.291956862923|-20.369396060833|-21.055440419392|-21.949933998537|-22.248435864572|-22.248435864572|-22.248435864572|-22.248435864572|-22.248435864572|-23.638817665449|20.892657127105|20.892657127105|20.892657127105|20.892657127105|20.753959502363|20.753959502363|20.600567004297|20.600567004297|20.54510549995|20.54510549995|20.54510549995|-21.819403532347|-21.819403532347|-21.819403532347||-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-21.819403532347|-22.18211436625|-22.240127090565|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.291074671349|-22.588416220966|-22.801574524049|-23.644943290598|-23.644943290598|-23.644943290598|-23.644943290598|-23.644943290598|-23.644943290598|-23.817860076225|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|||||||22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|22.026395330463|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.920952993088|21.547170645057|21.252966781522|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|21.246646717714|20.170839001839|20.170839001839|20.170839001839|20.169264769229|20.166961007286|20.030512073492|19.895407123296
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||-15.173687668188|-15.209652922268|-15.211793496427|-15.211793496427|-15.595881544017|-15.668202014392|-15.772446574575|-16.208829444654|-16.770366026303|-16.900983070579|-16.900983070579|-16.900983070579|-16.900983070579|-16.900983070579|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729|-17.21086778729||-17.21086778729|-17.506520378246|-17.855518590832|-17.855518590832|-18.196688028866|-18.273688441801|-18.273688441801|-18.365208447298|-18.810232652912|-19.082175756376|-19.082175756376|-19.082175756376|-19.082175756376|-19.082175756376|-19.082175756376|-19.082175756376|-19.50741696455|-19.819352627881|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671||||-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-20.211800884129|-20.805889896685|-20.993011503228|-20.993011503228|-21.025567086547|-21.771187075872|-22.037429236592|-22.476589096057|-22.9339874988|-23.190541347442|-23.890600717264|||19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.481354116658|19.07539364945|17.707103381015|17.384560833879|17.05506691503|16.828407653697|16.018231162901|15.942902524841|15.942902524841|15.942902524841|15.942902524841|15.435447330356|14.591760875757|14.591760875757|14.591760875757|14.591760875757|14.368622940972|13.744580977708|13.069535831113|-17.086991624853|-17.086991624853|-17.086991624853|||||||-17.086991624853|-17.086991624853|-17.086991624853|-17.086991624853|-17.950545925588|-18.54227372749|-18.666414913683|-19.541572077571|-20.10084441378|-20.10084441378|-20.10084441378|-20.10084441378|-20.191536740932|-20.191536740932|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-21.431039246619|-21.431039246619|-22.21893194947|-22.64325808191|-22.844721704439|-22.844721704439||-22.844721704439|-22.844721704439|-22.976356512657|-23.373730454568|-24.119143470265|-24.508493299989|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.139146282741|17.807940644763|16.705488914408|16.400604582321|16.400604582321|16.393920818364|16.393920818364|16.393920818364|16.393920818364|15.497134013745|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|15.106723965012|14.668027017738|14.062252148683|13.128277207631|13.128277207631|||||||13.128277207631|13.128277207631|13.128277207631|13.128277207631|13.128277207631|13.128277207631|13.128277207631|13.128277207631|12.89695600675|12.89695600675|12.89695600675|12.89695600675|12.89695600675|12.683664819863|12.683664819863|12.683664819863|12.683664819863|12.409627620011|12.073475245667|-14.390283721233|-14.390283721233|-14.390283721233|-14.390283721233|-14.390283721233|-14.390283721233|-14.865871157409|-15.026322105491|-15.026322105491|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.214659882343|-15.55406708271|-15.71340751152|-15.86934184477
07962|100802|/equities/sanmao-group|SHANGHAICOMP||-7.1314129189361|-7.1314129189361|-7.1314129189361|-7.1360143904012|-7.2777935403498|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.283149205231|-7.4501659986966|-7.5666704330705|-7.5666704330705|-7.5666704330705|-7.5666704330705|-7.5666704330705|-7.5666704330705|-7.5666704330705|-7.5666704330705||-7.5666704330705|-7.5666704330705|-7.8585225910901|-7.9894697501658|-8.2610776771438|-8.3723085312194|-8.4103428421359|-8.4581585789103|-8.5579539564338|-8.5649486412701|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718||||-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6519057284287|-8.6950108934736|-8.6950108934736|-8.6950108934736|-8.6950108934736|-9.4194563416746|-9.8293960390385|-9.8648843034436|-9.9559831866875|-10.074425512912|-10.095631854687|||-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|||||||-10.125958708669|-10.432176011299|-10.916862162721|-11.684847364571|-12.753163348466|-14.263515219456|10.861865974086|10.861865974086|10.861865974086|10.780961964547|10.695513007838|-11.91177385506|-11.91177385506|-12.01974909236|-12.355863299511|-12.355863299511|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184||11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|10.729567654206|10.729567654206|10.729567654206|10.159519494986|9.9808567210561|9.9808567210561|9.9808567210561|9.9808567210561|9.9356743692705|9.9356743692705|9.9356743692705|9.699637717599|9.6357089883689|9.63245417085|9.567171642148|9.4705819810902|9.4705819810902|9.3556469508315|9.2084970019819|-10.346598769448|-10.346598769448|-10.346598769448|-10.346598769448|-10.513443047494|-10.648269925615|-10.913633278234|-10.915867219938|-10.915867219938|-10.915867219938|-10.915867219938|-10.915867219938|-10.951555435295|-10.951555435295|||||||-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-10.951555435295|-11.107839205127|-11.242599383837|-11.539554428001|-11.625250528609|-11.625250528609|-11.625250528609|-11.625250528609|-11.657778349378|-11.657778349378|-11.673151826731|-11.673151826731|-11.673151826731|-11.673151826731|-11.673151826731|-11.673151826731|-12.037391026674|-12.105990127124|-12.445544511519|10.580624260478|10.580624260478|9.7006931988985|-10.701427646062|-10.701427646062|-10.838808584634|-10.93923197899|-11.119702722339|9.7423771402276|9.7423771402276|9.7423771402276|9.7423771402276|9.7423771402276|9.5187518354959|9.3113913267528|9.2454344662996
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37546916355939|-0.37763241154454|-0.37887985181282|-0.37887985181282|-0.37887985181282|-0.37986650645149|-0.37998449042388|-0.37998449042388|-0.37998449042388|-0.37998449042388|-0.37998449042388|-0.37998449042388|-0.37998449042388|-0.37998449042388|-0.37998449042388||-0.37998449042388|-0.37998449042388|-0.38736356794771|-0.38736356794771|-0.41462617615788|-0.42430687060985|-0.42734096239047|-0.43243439208618|-0.43277085797718|-0.43277085797718|-0.43641207369092|-0.44040228097441|-0.44533587792188|-0.44559542115828|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137||||-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.45035578734137|-0.47072865539632|-0.48186515463548|-0.49012795138311|-0.49014217542225|-0.49096561859367|-0.49096561859367|||-0.49096561859367|-0.49096561859367|-0.49096561859367|-0.49096561859367|-0.49216127518662|-0.49216127518662|-0.49506807960679|-0.49613119703321|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50010201560699|-0.50250222701985|-0.50455804024756|-0.51278671792945|-0.51871200521297|-0.51871200521297|-0.51871879785478|-0.51871879785478|-0.51871879785478|-0.51871879785478|-0.51871879785478|-0.51871879785478|-0.51871879785478|-0.51871879785478|||||||-0.51871879785478|-0.51991825724604|-0.51991825724604|-0.52074251268707|0.46256042579874|0.46256042579874|0.46256042579874|0.46256042579874|0.46256042579874|0.46140045766549|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537||0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.45975027337537|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.4574558245903|0.44739536309306|0.43555039790012|0.43255606234488|0.43255606234488|0.43215325718839|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46146615812266|-0.46231007182406|-0.46231007182406|-0.46935930066949|-0.46935930066949|-0.46935930066949|-0.46935930066949|-0.46935930066949|-0.46935930066949|-0.47038803159021|-0.47038803159021|||||||-0.47353461364932|-0.47353461364932|-0.47414956137017|-0.47872174663097|-0.48096860098343|-0.48285399429777|-0.48603789424324|-0.48603789424324|-0.48603789424324|-0.48603789424324|-0.48603789424324|-0.48898654420535|-0.4909294875613|-0.4960327779972|-0.5019253051638|-0.51127324603336|-0.51127324603336|-0.51127324603336|-0.51127324603336|-0.51127324603336|-0.51274805490989|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46662777726588|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.46378773497553|0.44759747437869|0.44286462650797|0.44286462650797
07964|100758|/equities/shenda|SHANGHAICOMP||2.3406284782585|-2.5912913851373|-2.5912913851373|-2.5912913851373|-2.6425460899796|-2.6772733490694|-2.729748068146|-2.7386257462759|-2.7386257462759|-2.7386257462759|-2.7673619381873|-2.7884388281605|-2.7884388281605|-2.7884388281605|-2.8010430947169|-2.8844923327614|-2.9544358993293|-3.0167110688305|-3.0167110688305|-3.0246789198028|-3.0624209488881|-3.1012357216983|-3.1012357216983|-3.1012357216983||-3.1147063155869|-3.2057846806556|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.7321737373959|2.6913041102766|2.6758934378491|2.6482149229961|2.5957943716003|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5152268288419||||-2.8984655896632|-2.8984655896632|-2.8984655896632|-2.8984655896632|-2.8984655896632|-2.9132951277061|-2.9483742075531|-2.9483742075531|-2.9483742075531|-2.9483742075531|-2.9483742075531|-3.1181934759979|2.8113374809706|2.8113374809706|2.8113374809706|2.8113374809706|2.8113374809706|||2.8113374809706|2.8113374809706|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7552096645055|2.7241219193867|2.7018020717227|2.6547800929374|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|||||||-3.0408310184322|-3.1364788092333|-3.2871987728231|-3.5802208083595|-3.78246760564|-3.911074984923|3.2149999759611|3.2149999759611|3.2149999759611|3.1283331603933|-3.6425195605436|-3.6425195605436|-3.6425195605436|-3.7416882813947|-3.8418759969624|-3.8787510425683|-4.0019455784819|-4.0571617543986|-4.1479575965461|-4.2209567724509|-4.2209567724509|-4.2209567724509|-4.2788407867532|-4.362600784101|-4.6266560026526|3.7959181707435|3.7959181707435|3.7959181707435||3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7087980951792|3.6264423226787|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.5921595410861|3.5732217782267|3.5732217782267|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.4671012829226|3.4060370413047|3.4060370413047|3.4060370413047|3.4060370413047|3.3705965907023|3.3632328174304|3.3632328174304|3.3632328174304|-3.6483160151304|-3.6483160151304|-3.6483160151304|-3.6483160151304|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|||||||-3.6778255013876|-3.6778255013876|-3.7225838665888|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.799066914506|-3.799066914506|-3.799066914506|-3.799066914506|-3.799066914506|-3.8011854902321|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8414342088225|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.5837419329215|3.5336021249083|3.4917310099282
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8151056812192|-5.8756729812518|-5.960192306295|-6.0341027130186|-6.0623364039593|-6.0725957892927|-6.1549342282816|-6.1549342282816|-6.1549342282816|-6.1549342282816|-6.1549342282816||-6.1549342282816|-6.1549342282816|-6.3293712545549|-6.388190314628|-6.5146558256693|-6.5973952580103|-6.6121060107161|-6.6523402238344|-6.6983211512005|-6.6983211512005|-6.7370235119303|-6.8155814976648|6.2859485806753|6.2859485806753|6.2859485806753|6.2859485806753|6.2859485806753|6.2859485806753|6.2859485806753|6.2859485806753|6.2859485806753|6.2577203580329|6.1985783387764|6.1200871787185|6.0473189179229||||-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.9059435908816|6.1179291230244|6.1179291230244|6.1179291230244|6.1179291230244|6.1179291230244|||6.1179291230244|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.0804750654689|6.0216389467971|5.8784877780032|5.7704169577228|5.7704169577228|5.7169344241073|5.7169344241073|5.4943717116173|5.3814074476693|5.3814074476693|5.3814074476693|5.3814074476693|5.3814074476693|5.3559425572287|5.3559425572287|5.3559425572287|5.3559425572287|5.2882692791501|5.1447436254863|5.1430486751534|5.0483871646432|4.7165415759118|-6.1892204211216|||||||-6.1892204211216|-6.1892204211216|-6.1892204211216|-6.3869118343968|-6.7082353577767|-6.9097056108221|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.3700166536042|-7.5736624694986|-7.5736624694986|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.9563156955644|-7.9881287805686|-8.0455748777438|-8.0455748777438|-8.0455748777438|-8.0455748777438||-8.0455748777438|-8.0455748777438|-8.0455748777438|-8.1211944135085|-8.1341046262731|-8.2884496769364|-8.3132774654423|-8.5097525454665|-8.5286140549078|-8.6595710502614|-8.805634815003|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.8894203476634|7.7132442055506|7.5252717930258|7.4986353404192|7.4929281878105|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.34318278528|7.289647454429|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|||||||-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.3751155032858|-8.4179062461571|-8.4416128087579|-8.4416128087579|-8.6001251989535|-8.7766363598599|-8.7766363598599|-8.8995960263956|-9.1739954715027|7.8173297345221|7.8173297345221|7.8173297345221|7.8173297345221|7.8173297345221|7.8173297345221|7.8173297345221|7.1560487511145|7.1560487511145|7.1560487511145|6.5994985371151|-6.972992197454|-6.972992197454|-6.972992197454|-6.972992197454
07966|101169|/equities/shenqi-b|SHANGHAICOMP||-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816|-0.46974177590816||-0.47476864282521|-0.50279849408106|-0.54127609330235|-0.56197346965272|-0.60558160719826|-0.61825735897437|-0.62528593375302|-0.62876216056189|-0.6333468543406|-0.63432323293868|-0.63432323293868|-0.64152581445579|-0.64941756650479|-0.65113064894711|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545||||-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.65117520724545|-0.66447243464004|-0.66613603380004|-0.67042891677529|-0.67597659424843|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|||0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64283686280344|0.64009652204087|0.63421834251142|0.63289919925884|0.63289919925884|0.62499284098124|0.62499284098124|0.60793646452135|0.60435369275471|0.60435369275471|0.60435369275471|0.60435369275471|0.60435369275471|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|||||||-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66801455842302|-0.66801455842302|-0.68139809074|-0.68139809074|-0.68139809074|-0.68139809074|-0.68139809074|-0.68139809074|-0.68757169889319|-0.68757169889319|-0.70213523227758|-0.70301268527253|-0.70301268527253|-0.70301268527253||-0.70301268527253|-0.70301268527253|-0.70301268527253|-0.71751411236373|-0.73357123442323|-0.74396801334654|-0.75168665958814|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.77256233052108|-0.78547822123807|-0.78547822123807|-0.78780664818978|-0.78780664818978|0.72639610349505|0.71627346541449|0.71518860165209|0.71518860165209|0.71518860165209|0.70632404252145|0.70632404252145|0.70632404252145|0.70632404252145|0.70632404252145|0.68793709060113|0.68793709060113|0.67787451965455|0.67008278350967|0.66816568352746|0.66816568352746|0.66816568352746|0.66269833558341|0.66269833558341|0.66133149921387|0.65263439112502|0.65263439112502|0.65263439112502|0.65263439112502|0.6510382194607|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.63596884648712|0.63596884648712|0.62411267781174|0.62411267781174|0.62411267781174|||||||0.62411267781174|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.59948096481977|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62860146178456
07967|100934|/equities/shentong-metro|SHANGHAICOMP||-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9680875535186|-7.0456528393621|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091||-7.1069271249091|-7.1069271249091|-7.2104744560758|-7.262749447562|-7.3436105937182|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806||||-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3634015418268|-7.4626681911919|-7.4814310960119|-7.4814310960119|-7.4814310960119|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|||-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5704350370184|-7.6049278464599|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|||||||-7.6825789139413|-7.6825789139413|-7.6825789139413|-8.095087758451|-8.5028753984297|-8.7443060067324|7.6435241014831|7.6435241014831|7.6435241014831|7.5083603628336|7.1159559894335|-7.9602396251817|-7.9602396251817|-8.3135998516237|-8.5284439754657|-8.5866048018328|-8.8190049242301|-8.8522278016721|-8.9696979727916|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845||-9.035665010845|-9.035665010845|-9.035665010845|-9.102960956798|8.0830136748348|8.0830136748348|8.0830136748348|8.0830136748348|8.0619292331218|8.0619292331218|8.0619292331218|8.0619292331218|7.9926992072529|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.8041827352628|7.7957585820208|7.7830643133598|7.7817384883516|7.7619315965035|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.6765577267984|7.6765577267984|-8.0682216666747|-8.0682216666747|-8.0682216666747|-8.0682216666747|-8.0682216666747|-8.1813574392055|-8.2526190897331|-8.3067993478096|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|||||||7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|-8.6016914334343|-8.6016914334343|-8.6016914334343|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6830230423457|-8.7475741417569|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.2783097383012|8.2783097383012|8.2570112145201|8.2361231817422|8.1526832361792
07968|942803|/equities/erfangji|SHANGHAICOMP||-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7578794675526|-3.8948660247257|-3.9153818306413|-3.9153818306413|-3.9153818306413|-3.9153818306413|-3.9315353959894|-3.9478172560639|-4.0025746314732|-4.0261939729813||-4.031882149816|-4.0404245664018|-4.1232495229926|-4.1691661324199|-4.2562957832213|-4.3181063277849|-4.3628958445267|3.9275245327711|3.9275245327711|3.9275245327711|3.9275245327711|3.9275245327711|3.9275245327711|3.9112031895143|3.9112031895143|3.8818924910738|3.7715473447589|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358||||3.6667379330149|3.5502644457807|-4.054426593252|-4.054426593252|-4.0576962438645|-4.0746625096071|-4.1037172563786|-4.1037172563786|-4.1037172563786|-4.1037172563786|-4.1037172563786|-4.1930192982615|-4.2547247948716|-4.2547247948716|-4.2547247948716|-4.2835830121648|-4.3228697941713|||-4.3609227012639|-4.3609227012639|-4.3609227012639|-4.3609227012639|-4.3926919644679|-4.4224355955483|-4.4538171312943|-4.4920192848461|-4.50279910154|-4.5232705695498|-4.5232705695498|-4.5607346706577|-4.5607346706577|-4.5607346706577|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|||||||-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.8027583081859|-4.8958424947149|-5.1114914308528|4.3062326795634|4.3062326795634|4.3062326795634|4.1580360870424|-4.7802640031808|-4.7802640031808|-4.7991823168854|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.9200481549086|-5.0000537120835|-5.0161706831208|-5.0801469100768|-5.0801469100768||-5.0801469100768|-5.0801469100768|-5.0801469100768|-5.1501632546114|-5.2457369008249|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.5591463728476|4.5591463728476|4.5591463728476|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.7764106510397|-4.8421230844123|-4.8460161896231|-4.8460161896231|-4.9027956560455|-4.9475505170118|-4.9733898437566|-5.0176550322712|-5.0240612222023|-5.0684014639664|-5.0904462692261|||||||-5.1182736155192|-5.1708594159727|-5.1903994432692|-5.2376661158938|-5.2414399911302|-5.2414399911302|-5.2414399911302|-5.2414399911302|-5.2966000558423|-5.3301235395065|-5.3301235395065|-5.3826385787963|-5.3826385787963|-5.3826385787963|-5.406904480781|-5.406904480781|-5.406904480781|-5.4565605829444|4.9938308629457|4.9938308629457|4.9938308629457|4.9938308629457|4.9543587760503|-5.3329346890389|-5.3329346890389|-5.3415940862164|-5.4089933083306|-5.4555480663258|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.1000166001516|5.0400204617542|5.0400204617542|5.0116890225987|4.954654829831|4.8696162359926
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11747648283117|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036|-0.11900401503036||-0.11900401503036|-0.1232822385948|-0.12792470734109|-0.13047189368462|-0.13602432929978|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12375596588664|0.12242711830056|0.12242711830056|0.11941902557917|0.11818780247709|0.1179787660619|0.1179787660619|0.11787113396394|0.11787113396394|0.11787113396394|0.11787113396394||||0.11787113396394|0.11787113396394|-0.13219955181808|-0.13219955181808|-0.13219955181808|-0.1331661686106|-0.13579574390732|-0.13716193842648|-0.14012437391346|-0.1429159774059|-0.14612886460555|-0.15119874810657|-0.15501696908278|-0.15501696908278|-0.15751885450331|-0.15846539345547|-0.15885043538461|||-0.16111159431548|-0.16167954557042|-0.16258838417243|-0.16301034779843|-0.16301034779843|-0.16395594197839|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|||||||0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15246846442658|-0.16978138054884|-0.16978138054884|-0.16978138054884|-0.17192374959562|-0.1730263925258|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811||-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17756961512623|-0.17835513009029|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.1607695703847|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17432883130814|-0.17520226044303|-0.17520226044303|-0.17811362227737|-0.18079291290639|-0.18276990129549|-0.18407766768225|-0.18489872198015|-0.18489872198015|-0.18489872198015|-0.18860968760549|||||||-0.18946665058573|-0.18946665058573|-0.18946665058573|-0.18959624028364|-0.18959624028364|-0.18959624028364|-0.19244026068359|-0.19454473890099|-0.19699415936772|-0.19949350754092|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.20398092020193|-0.20398092020193|-0.2112388928509|-0.2112388928509|-0.2112388928509|-0.2112388928509|-0.2112388928509|-0.212598766417|-0.21633195963247|-0.21747995925991|-0.22086662979091|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20514654826017|0.19660728767947
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||-0.5255407744801|-0.54948973591195|-0.57387749282371|-0.59875277708913|-0.6308363988548|-0.66315157706534|-0.69572395411901|-0.72858219376065|||||-0.76175797240445|-0.79528665825734|-0.82920737713586|-0.87023043466951|-0.91636714817578|-0.96263014477155|-1.0290335163106|-1.0605927887481|-1.0728809075136|-1.0818899820345|-1.0818899820345|-1.1132110832022|-1.1181359520401|-1.1181359520401|-1.1181359520401|1.0477838995155|||1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.013648728761|1.0062763936353|0.97864042465687|-1.1571155858965|-1.1571155858965|||||||-1.1571155858965|-1.1571155858965|-1.165684006052|-1.1990933257526|-1.2306592616976|-1.2509972907227|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211||-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2162620633121|-1.245291189935|-1.2553235475511|-1.3136928483613|-1.3463253891874|-1.3601548098253|-1.3601548098253|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.374108047919|-1.392342271227|-1.4102500625031|-1.4102500625031|-1.4102500625031|-1.4130556393086|-1.4156242403497|-1.4156242403497|-1.4240269432586|-1.4287370014242|-1.4287370014242|-1.4303543611872|-1.4303543611872|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.506311766755|-1.5392353054014|-1.5438090513919|-1.5438090513919|-1.5708989380437|-1.590998821638|-1.6255542361979|-1.6606158707147|||||||-1.6771183091923|-1.6771183091923|-1.7495758752607|1.4952475901297|1.4952475901297|1.4952475901297|1.4952475901297|1.4952475901297|1.4952475901297|1.4897195692251|1.4713551132094|1.4159501358548|1.358148363966|1.358148363966|1.3561090136975|1.3561090136975|1.3256767287751|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.666399535677|1.4252371693522|1.4252371693522|1.4252371693522|1.4252371693522|1.4252371693522|1.4252371693522|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.2532427259918
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||-8.3038001415962|-8.3038001415962|-8.3038001415962|-8.3038001415962|-8.3038001415962|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3876296438921|-8.4829218297257|-8.6637059828237|-8.6637059828237|-8.6637059828237|-8.6772907573107|-8.6772907573107|-8.6772907573107|-8.6772907573107|-8.6772907573107||-8.6772907573107|-8.6772907573107|-8.8569898956488|-8.9483220172668|-9.1353575998704|-9.1598244721704|-9.1598244721704|-9.2036939257839|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649||||-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.6822619162371|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|||8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.5786601612922|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|||||||-9.6513145529715|-9.7931273870433|-9.9229191864822|-10.438243928363|-11.308604309747|-12.13400498782|-12.926671890797|-14.278298919071|12.431701119076|11.614112676659|10.393458381272|9.2627317805825|-9.7202080272674|-9.7202080272674|-9.9707872628105|-9.9903189075139|-10.308131947799|-10.381257974089|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286||9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.5039622279799|9.5039622279799|9.5039622279799|9.5039622279799|9.5039622279799|9.5039622279799|9.5039622279799|9.5039622279799|9.5039622279799|9.4535336107869|9.4535336107869|9.3572597603951|9.3469472363372|9.3469472363372|9.3469472363372|9.3188306970485|9.2981518726367|9.2981518726367|9.2981518726367|9.2981518726367|9.2981518726367|9.2981518726367|9.2981518726367|9.0579934251022|9.0579934251022|9.0579934251022|8.9399922834184|8.842088280166|8.842088280166|8.842088280166|-9.351837163373|-9.351837163373|-9.351837163373|-9.351837163373|-9.351837163373|-9.351837163373|-9.351837163373|-9.351837163373|-9.4453742826472|-9.4876384033639|-9.5618204820905|-9.5807964528095|-9.5807964528095|-9.5807964528095|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|||||||-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.6471002959655|-9.7417788398979|-9.7697882049759|-9.7697882049759|9.2142749883242|9.2142749883242|9.2142749883242|9.2142749883242|9.2142749883242|9.2142749883242|9.2142749883242|9.2142749883242
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||-16.128746934605|-16.363052204662|-16.456168893767|-16.649631928286|-16.886339184547|-16.886339184547|-16.886339184547|-16.886339184547|-17.180932995241|-17.431591665922|-17.49954696516|-17.578385203192|-18.325427206699|-18.523808753428|-18.970898402993|-19.129504408444|-19.129504408444|-19.307483749681|-19.307483749681|-19.307483749681|-19.307483749681|-19.492759789685|-19.878066475368|-19.915450452258||-19.915450452258|-19.92562399465|17.998270054303|17.731074062937|17.731074062937|17.609412919289|17.609412919289|17.570048470293|17.570048470293|17.570048470293|17.570048470293|17.570048470293|17.570048470293|17.570048470293|17.393845906126|17.393845906126|17.393845906126|17.393845906126|17.166494650165|16.945108571823|16.945108571823|16.945108571823|16.945108571823|16.945108571823|16.945108571823||||16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.088096849405|16.088096849405|16.088096849405|16.088096849405|16.088096849405|16.088096849405|15.91913252932|15.91913252932|15.677262590036|15.677262590036|||15.670847148482|15.305384868586|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|14.845457183524|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|||||||14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.122386310493|14.122386310493|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|13.727787803877|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258||-14.911619162258|-14.911619162258|-14.911619162258|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.44328942664|14.245162835546|14.245162835546|14.245162835546|14.245162835546|14.245162835546|14.186682383744|14.186682383744|14.064482154789|14.064482154789|14.064482154789|13.997202332751|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.850758263664|-14.999731961441|-15.099146727668|-15.321829243884|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|||||||14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.258752320298|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163|14.191325128163
07973|100605|/equities/modern-pharm|SHANGHAICOMP||10.926235812222|10.693595296051|10.592883619893|10.376537253712|-11.51642716329|-11.51642716329|-11.51642716329|-11.51642716329|-11.51642716329|-11.51642716329|-11.51642716329|-11.524283266099|-11.524283266099|-11.524283266099|-11.563200279562|-11.563200279562|-11.563200279562|-11.759667074778|-11.870185282604|-11.899179662176|-11.899179662176|-11.951310754825|-12.167567863519|11.086188484576||11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|11.086188484576|10.9802098554|10.949122089107|10.630690991833|10.617989844696|10.603322049662|10.51869140365|10.469101701602|10.174557299995||||9.7978413850988|9.6995267599151|9.6995267599151|9.6995267599151|9.6995267599151|9.6995267599151|9.6995267599151|9.3961410223693|9.3262682158915|9.2414090588322|9.1526761534733|8.8463071720382|-9.1585474658254|-9.1844968451663|-9.2201198988986|-9.2201198988986|-9.261800016941|||8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.548865079195|8.548865079195|8.4809610571141|8.4107387802829|8.4107387802829|8.4107387802829|8.4107387802829|8.3044165573673|8.3044165573673|8.3044165573673|8.3044165573673|8.3044165573673|8.3044165573673|8.2171297561413|8.192258689051|8.192258689051|8.138065335094|8.095072266061|7.9978580437313|7.9703978920657|-8.9874006680844|-8.9874006680844|-8.9874006680844|||||||-8.9874006680844|-8.9874006680844|-8.9874006680844|-8.9874006680844|-9.2548897721367|8.3535801741023|8.3535801741023|8.3535801741023|8.3535801741023|8.3273114995315|8.197012883221|-9.2002930923316|-9.2002930923316|-9.4225473717422|-9.5232071792601|-9.5232071792601|-9.745230506473|-9.7947003296274|-9.8618889838742|-9.9090604466036|-9.9090604466036|-9.9328453984344|-9.9620500103725|-10.086722587666|-10.251358375639|-10.252434801632|-10.252434801632|-10.252434801632||-10.252434801632|-10.252434801632|-10.252434801632|-10.309372027245|-10.319302116861|-10.400335244591|-10.410927432836|-10.588808476993|-10.645343025601|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9736254884018|9.814028178455|9.7489198168136|9.7426891812591|9.6907656997341|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6112777379501|9.6019751923336|9.5350609454001|9.5350609454001|9.5350609454001|9.5350609454001|9.5106240546797|9.2245822787389|-10.118900277473|-10.118900277473|-10.118900277473|-10.152111294377|-10.29845688355|-10.48828535623|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|||||||9.7582458601826|9.6780512185487|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.400470202407|-10.513855290899|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.602003860765|-10.670559724495|-10.768955902176|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-11.018180041511|-11.149234565932|-11.149234565932|-11.281371788667|-11.445517957133|-11.445517957133|-11.445517957133
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.549581216228|-7.7395346147617|-7.8644828247582|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9633450648188|-8.0898277385367|-8.2542530279836|-8.3532208193127|-8.3532208193127|-8.3532208193127|-8.3532208193127|-8.3709956259807|-8.3709956259807|-8.3709956259807||-8.4883286523907|-8.6881429142521|-8.8160900239887|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.6721573630585|7.6254411675329|7.6254411675329|-8.6564299580072||||-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.7288111047186|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|||7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.2165577906687|7.1406203925962|6.8740225567149|6.6544696240212|6.4877440563601|6.3544986443954|6.3544986443954|6.2925905481333|6.2925905481333|6.2840390341927|6.2840390341927|6.2840390341927|6.2840390341927|6.2840390341927|6.151710207534|5.6191222747964|-7.3359576012157|-7.3359576012157|-7.3359576012157|-7.3359576012157|||||||-7.3359576012157|-7.3359576012157|-7.4532861207881|-7.7953178060229|-8.2975751969743|-8.4745282435338|-8.9250312142814|-9.1544789796897|-9.4121989680471|-9.4526008298225|-9.4526008298225|-9.4526008298225|-9.4526008298225|-9.8684454152128|-10.114383930315|-10.265426523541|-10.608251499969|-10.958056741112|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386||9.0315675607386|8.8815063616525|8.8815063616525|8.8815063616525|8.8815063616525|8.8011175946936|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.6887366260606|8.6887366260606|8.6887366260606|8.596278815176|8.596278815176|8.596278815176|8.596278815176|8.596278815176|8.569754181864|8.4925045024048|8.4111162303433|8.3990181947797|8.2969717912467|8.2969717912467|8.2969717912467|8.2969717912467|8.2969717912467|8.2969717912467|8.183857433508|8.0187302612708|7.8541445757996|7.7707159283041|7.7369067141611|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|||||||-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.3925496209262|-8.4388382264959|-8.4388382264959|-8.4388382264959|-8.4388382264959|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5419977354223|-8.5877753018466|-8.6380835903052|-8.7218963792868|-8.7218963792868|-8.7218963792868|-8.7218963792868|-8.7218963792868|-8.8003042984092|-8.8003042984092|-8.8370046138855|-8.8916717105544|-8.9874133063065|8.1601028631831|8.1601028631831|8.1601028631831|8.1601028631831|8.1601028631831|8.1601028631831|8.1601028631831|8.1601028631831
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.8401380561041|-3.9066517939596|-3.9066517939596|-3.910989816104|-3.910989816104|-4.0249886723742|-4.0833207470824|-4.1453565075055|-4.246507109763|-4.3427856912897|-4.4028835653138|-4.4028835653138|-4.4315373366488|-4.5239304773689||-4.5749226932924|-4.6315807109851|-4.7723120059988|-4.838718527926|-4.838718527926|-4.914131582195|-4.9379241736006|-5.135471241482|4.2113048643158|4.2113048643158|4.2113048643158|4.2113048643158|4.2113048643158|4.2113048643158|4.1436722378252|3.6501914638411|3.4468793359212|3.372088018039|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182||||3.338468128085|3.2794091366395|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5625420386131|-3.6328245726488|-3.6564717918924|-3.6810797618817|-3.713977501016|-3.743308329164|||-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7740744288142|-3.7740744288142|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|||||||-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.80578811609|-3.953097785438|-3.9634420749489|3.5442839631241|3.5442839631241|3.5442839631241|3.5192043261176|3.3685602563891|-3.6838143379265|-3.6838143379265|-3.7270158430795|-3.7387233615486|-3.7387233615486|-3.825803796513|-3.8752471233027|-3.8752471233027|-3.8752471233027|-3.8752471233027|-3.8802745236971|-3.8808605289038|-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9136502620102||-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9407225048676|-3.9935805307643|-4.0589783309584|-4.0683092804623|-4.100899322372|-4.1443324834565|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.216397152967|-4.216397152967|-4.216397152967|-4.2359969600778|-4.2788232237151|-4.2788232237151|-4.2792479627719|-4.3230531870646|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3619241078643|-4.3693599391809|-4.3892889606545|-4.3944309007471|-4.3944309007471|-4.4065897742184|-4.4460984325301|-4.4460984325301|-4.4539982053849|-4.4994423624777|-4.5210470090203|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.6054999510881|-4.6583331073254|||||||4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|-4.7865026240035|-4.7865026240035|-4.7865026240035|-4.8443860601108|-4.8443860601108|-4.9065399777802|-5.0146173209212|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.4153087360645|4.4136760216051|4.3263068973018|4.2953412597923|4.1509346504507
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.411501315433|-8.4688904055823|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.6327198032837|-8.8141329028321|-8.9518146755643|-9.0086829664914|-9.0302036606171|-9.0407820104336|-9.0875012761992|-9.0875012761992|-9.0875012761992|-9.0875012761992||-9.0875012761992|-9.0875012761992|-9.3144459599303|-9.4438291516621|-9.704254729518|-9.8536163512962|-9.9879072710427|-9.9900086186737|-9.9900086186737|-10.153898427046|-10.509887003409|-10.685985856042|-11.160073707324|9.6784625570333|9.6784625570333|9.6055144778397|9.5300156795875|9.4905729518881|9.2934138760027|9.136571246723|9.0911901067138|8.907433411638|8.7499261400877|8.7493624181414|8.5554024876118||||-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.6250843748843|-9.6250843748843|-9.6250843748843|-9.6456492460873|-10.278498971584|8.6556998533778|8.6556998533778|8.6556998533778|8.6556998533778|8.6556998533778|||8.6556998533778|8.6556998533778|8.3491111113818|8.2335025425586|8.2335025425586|8.2335025425586|8.2335025425586|8.2335025425586|8.1752504914671|8.1752504914671|8.0163890619709|7.9370987436985|7.8234434681706|7.7382013922331|7.7382013922331|7.5441128551295|7.4095695084257|7.2028554353364|7.0648389826492|6.9953763761206|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|-8.5405972138924|-8.5405972138924|-8.5405972138924|-8.5405972138924|-8.5405972138924|-8.5405972138924|||||||-8.5405972138924|-8.6112192356898|-8.6291324788016|-9.0218142330296|-9.5725713371841|-9.8678567806447|-10.208730211916|-10.585810863379|-10.81138244192|-10.81138244192|-10.81138244192|-10.81138244192|-10.81138244192|-11.50889894883|-11.50889894883|-11.50889894883|-11.839332765122|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088||10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.689590632466|10.497272329011|10.497272329011|10.380858346796|10.250953538524|10.14161476306|10.024016371611|9.9989070795675|9.9927873837454|9.9927873837454|9.9927873837454|9.9927873837454|9.9927873837454|9.9927873837454|9.9927873837454|-10.611867825665|-10.611867825665|-10.611867825665|-10.611867825665|-10.611867825665|-10.611867825665|-10.754297168694|-10.865330545596|-10.932589469675|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|||||||-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-10.943454713311|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.025120036889|-11.201243737327|-11.243604716313|-11.269561088364|-11.271242707246|-11.271242707246|-11.271242707246|-11.282491835481|-11.34721216023|-11.34721216023|-11.453013566468|-11.572792745667|-11.646992128246|-11.69326194465|-11.69326194465|-11.748068901564|-11.812854233346|-11.956504070054|10.857002886489|10.857002886489|10.857002886489
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||-14.944592841816|-14.944592841816|-14.944592841816|-14.944592841816|-14.950671035508|-14.950671035508|-15.321300911086|-15.656445687764|-15.885151874862|-15.885151874862|-15.885151874862|-16.066751171153|-16.066751171153|-16.066751171153|-16.614167770855|-16.761852777791|-16.934281124883|-17.353248613623|-17.353248613623|-18.042498713894|-18.350807573792|-18.350807573792|-18.350807573792|-18.402563680539||-18.979515408288|-19.6961276783|-19.725134275043|-19.725134275043|-19.725134275043|-19.725134275043|-19.725134275043|-19.945704351624|-20.308908731589|-20.308908731589|-20.308908731589|-20.308908731589|-20.979899493466|-21.54933197367|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297||||-21.951167074314|-22.344630311452|-22.691812593101|-23.339643904161|-23.339643904161|-23.492382734563|-23.726535074739|-24.152642092463|-24.152642092463|-24.152642092463|-24.4929345817|-26.882730299709|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|||21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.323923201558|18.603803311451|15.933114328498|14.633351808853|14.633351808853|14.44705783666|13.677286697106|12.812279055906|12.812279055906|12.812279055906|12.549755121152|12.161950138852|11.852722039537|10.960802200455|10.397002673832|10.270558596416|9.9433983705257|9.3154431870486|9.0704925911189|8.8322939529015|8.8322939529015|8.8322939529015|8.2777016914472|-11.282162326162|-11.282162326162|-11.282162326162|||||||-11.282162326162|-12.040180411145|-12.881311644233|-13.956997999815|-13.956997999815|-13.956997999815|-14.048886706728|-14.473762859126|11.228078890251|11.228078890251|11.228078890251|11.228078890251|11.228078890251|11.228078890251|11.228078890251|10.816753758773|10.484120601632|10.484120601632|10.484120601632|10.24957873448|9.8934206126379|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991||-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.371000023774|-11.429913670571|-11.429913670571|-11.429913670571|-11.429913670571|-11.488792691795|-11.589769666027|-11.750854987382|-11.803779207302|-11.803779207302|-11.803779207302|-12.050866271205|-12.135406601371|-12.157118651537|-12.247909648847|-12.249208807003|-12.249208807003|-12.271899036844|-12.560245472069|-12.560245472069|-12.596384160911|11.00859489047|11.00859489047|11.00859489047|9.5245503275866|9.1933890812126|9.0926541214218|9.0622418152766|9.0622418152766|9.0622418152766|9.0230461477656|8.9314075051864|8.9314075051864|8.9314075051864|8.843786034222|8.8302294585385|8.8302294585385|8.7385886878083|8.686209489936|-9.5151252023781|-9.5151252023781|-9.5151252023781|-9.5151252023781|-9.5151252023781|-9.5151252023781|-9.5151252023781|-9.6952164546458|-9.6952164546458|-9.765241134587|-9.8345567302242|-9.8345567302242|-9.8600629254993|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|||||||8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9734069949441|8.9371188620784|8.9273542806019|8.8448385579177|-9.66968916891|-9.66968916891|-9.66968916891|-9.66968916891|-9.66968916891|-9.66968916891|-9.7440987056934|-9.8156650801988|-9.8779360816668|-9.8779360816668|-9.8779360816668|-9.8779360816668|-9.8779360816668|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509|9.1787322866509
07978|100757|/equities/tianchen-co|SHANGHAICOMP||-4.6100383579324|-4.6100383579324|-4.6100383579324|-4.6111537283869|-4.775726444877|-4.841362643415|-4.941514068372|-4.9504033665693|-4.9504033665693|-4.9504033665693|-4.9956363997959|-4.9956363997959|-4.9956363997959|-4.9956363997959|-5.1001514419475|-5.2568349026485|-5.3559277745136|-5.4321420161866|-5.4340466359084|-5.4744961105922|-5.5188847474631|-5.6391078359056|-5.6391078359056|-5.6391078359056||-5.6978977130705|-5.7793308018373|-6.0803675120325|-6.2782197917438|-6.2782197917438|-6.2782197917438|-6.2782197917438|-6.2782197917438|-6.2782197917438|-6.5813554089308|5.6952405102164|5.6952405102164|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458||||-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-6.0497492276185|-6.4352767691075|-6.7019740723967|-6.811082325975|-6.9500914266815|-6.9884351018524|-6.9949657140907|||-6.9949657140907|-6.9949657140907|-6.9949657140907|-6.9949657140907|-7.0688505899836|-7.2681671791528|-7.3857411734765|-7.6269346997147|-7.8693718959894|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|||||||-7.9343229181529|-8.2542478118738|-8.6263862753798|-9.2387628450316|-9.4558471457077|-9.5437192139706|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.6931352099866|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7985152531053|-9.860822019822|-9.860822019822|-9.860822019822|-9.860822019822|-9.860822019822||-9.860822019822|-9.860822019822|-9.860822019822|-9.87424692605|-9.9401872524082|-9.9401872524082|-9.9401872524082|-10.101319247756|-10.173688074255|-10.365208939605|-10.480232269557|-10.483963728908|-10.483963728908|-10.483963728908|-10.483963728908|-10.584403674871|-10.612534714665|-10.612534714665|-10.713927481932|-10.789919665967|-10.796021624311|-10.833913189288|-10.937053269953|-10.937053269953|-11.021725993256|-11.08501524646|-11.08501524646|-11.08501524646|-11.08501524646|-11.08501524646|-11.08501524646|-11.096128142751|-11.212364369936|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.276532781111|-11.328925861238|-12.122695513698|-13.094661681886|11.62926539554|11.531961167011|11.458845840729|11.215981044837|11.215981044837|11.215981044837|11.215981044837|11.215981044837|11.215981044837|11.215981044837|||||||11.215981044837|-11.787440297279|-11.787440297279|-11.787440297279|-11.905489070849|-11.929987968821|-12.002061505565|-12.002061505565|-12.002061505565|-12.076179605335|-12.124087975655|-12.177253540207|-12.177253540207|-12.177253540207|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.218844762134|-12.242604801707|-12.301783585606|-12.343744972677|-12.343744972677|-12.447494537004|-12.53999379649|-12.655177510989|-12.655177510989|-12.707419727922|-12.960466489395|-13.100518130815|-13.212242337903|-13.324158479594|12.465811168348|12.465811168348|12.465811168348|12.391456669343|12.203840805174|11.988155975475|11.831992351335
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||-5.1384480833899|-5.1384480833899|-5.1384480833899|-5.1384480833899|-5.2504981226271|-5.2711091777291|-5.298158609444|-5.298158609444|-5.298158609444|-5.298158609444|-5.298158609444|-5.298158609444|-5.298158609444|-5.298158609444|-5.3718428474599|-5.5164920866417|-5.5805467565774|-5.6674652403665|-5.6674652403665|-5.7029029982113|-5.7029029982113|-5.7029029982113|-5.7029029982113|-5.7029029982113||-5.7029029982113|-5.7376698274108|-5.8540776326361|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|5.2258811553525|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616||||-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.9835627324203|-6.0734029883388|-6.1404478676058|-6.3499421153838|-6.4954914289906|-6.6805459082341|-6.852273179449|-7.3253037149788|6.2554276304626|6.2554276304626|5.356599771356|-6.4694174623301|-6.4694174623301|||-6.4694174623301|-6.4694174623301|-6.4694174623301|-6.4694174623301|-6.4694174623301|-6.561019563654|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|||||||-6.6020549632827|-6.9833945541161|-7.4868789144037|-7.4868789144037|-7.4868789144037|-7.7062699553994|-7.7062699553994|-8.0641888509886|-8.129903391205|-8.129903391205|-8.129903391205|-8.129903391205|-8.129903391205|-8.5496337659108|6.979805287274|6.979805287274|6.979805287274|6.979805287274|6.979805287274|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864||-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.7431230156821|-7.8095811571459|-7.8649763754096|-7.8649763754096|-7.8689833721367|-7.8689833721367|-7.9099817895058|-8.0183129203721|-8.0642367615086|-8.0819707789187|-8.0819707789187|-8.0819707789187|-8.1844120200215|-8.2476801271503|-8.3107554774886|-8.3597283210363|-8.498059898493|-8.498059898493|-8.6328439512488|-8.7316588519822|-8.7316588519822|-8.7479544876693|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.7841249792528|-8.8224382244451|-8.8224382244451|-8.8349315152018|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.0113918193406|||||||-9.0113918193406|-9.0113918193406|-9.0113918193406|-9.125990484404|-9.1477673829125|-9.1797410448974|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|8.1553038858835|7.6270043346026|-8.7931788142939|-8.7931788142939|-8.7931788142939|-8.7931788142939|-8.7931788142939|-8.7931788142939|-8.8485317424954|-8.9033681503072|-9.00318740376|-9.1057633135955|-9.1167450684874|-9.1167450684874|-9.2474942492742|-9.3505496766058|-9.401166309459|-9.6574072457497|-9.7760075570417|-9.8261190521797|-10.041799292308|-10.069059399723|-10.069059399723|-10.069059399723|-10.080066075986|-10.376740260329|-10.569926297476|-10.569926297476
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845||-18.000400196142|-18.103222673279|-18.809136409607|-19.370707003106|-19.754119201754|-19.76767825621|-19.76767825621|-19.956308041873|-20.02756443163|-20.105628015159|-20.191809020173|-20.546455102642|-20.700504732882|-20.832783752851|-21.175102924334|-21.175102924334|-21.364336710897|-21.364336710897|-21.364336710897|-21.364336710897|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069||||-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.741106037738|-21.84017364495|-21.84017364495|-21.84017364495|-21.844637468049|-23.025152500679|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|||19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|17.998865829144|17.998865829144|15.743185610941|14.063539287968|-18.811253288477|-18.811253288477|-18.811253288477|-18.811253288477|-18.811253288477|||||||-18.811253288477|-19.604725973572|-20.579695322741|-22.710217478792|-24.174130125091|-24.907367886487|-26.407074704638|-28.907456972043|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.020397244627|23.634317411236|23.634317411236|23.594796301316|23.332552514022|23.292835961388|-26.542672843696|-26.542672843696|-26.542672843696||-26.542672843696|-26.542672843696|-26.542672843696|-26.81963721355|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.462832803236|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|23.269492839695|22.835547154613|22.116719874484|21.965799288333|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.280154938916|-24.339059983602|-25.21562264905|-25.539966494773|-25.539966494773|-25.801629180085|-26.271254771695|-26.981949852292|-27.890500967573|-28.288333831972|-28.477593672216|-28.561215254929|||||||-29.572461919946|27.797821436809|27.20202298792|24.004470461296|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.505079494074|-24.679531558967|-25.092525976094|-25.092525976094|-25.092525976094|-25.092525976094|-25.092525976094|-25.092525976094|-25.092525976094|-25.092525976094|-25.280093013986|-25.280093013986|-25.464249637078|-25.464249637078|-25.474523522144|-25.474523522144|-25.474523522144|-25.474523522144|-25.474523522144|-25.474523522144|-25.474523522144
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||-2.4966234515874|-2.4966234515874|-2.6479149803815|-2.8099055273994|-2.9343394751531|-3.1931549504049|-3.4540611058084|-3.6578456262315|-3.6992538428557|-3.6992538428557|-3.8030598998348|-4.0283997986361||-4.0659997963955|-4.2183330946554|-5.3314811844946|||||||||||||||||||||||||||-8.464979213622|-8.8666436342694|-9.277381701414|-9.710423835057|-10.158249095566|-10.620276772851|-11.102529565354|9.9979358667445|9.9979358667445|9.9979358667445|9.9979358667445|9.9979358667445|9.9615516353962|9.9615516353962|9.9615516353962|9.6248783154395|||9.6248783154395|9.5598647377124|9.4615167800177|-10.784373780338|-10.784373780338|-10.784373780338|-10.981526450149|-11.374857933258|-11.374857933258|-11.374857933258|-11.381846717108|-11.381846717108|-11.381846717108|-11.381846717108|-11.381846717108|-11.482787033806|-11.482787033806|-11.482787033806|-11.511430154122|-11.727144596617|-12.03127121665|9.973257672969|9.973257672969|9.973257672969|9.973257672969|9.973257672969|9.8636201092308|9.7495772252155|9.6467529281061|9.1086139131564|-10.988008067148|-10.988008067148|-10.988008067148|||||||-10.988008067148|-11.710195202318|-11.710195202318|-12.166883727673|-12.718759294752|-13.289732664166|-14.528591863908|12.499639755662|12.499639755662|11.60071135249|||||||||||10.697456791293|10.358840997894|10.353533270377|10.353533270377|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063||-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|10.822608045015|10.822608045015|10.820133201469|10.820133201469|10.250147281079|9.6957199683765||||||9.1663549863607|8.6515055192081|8.1505621288184|7.662846708073|7.1876073410928|-7.6767655140725|-7.6767655140725|-7.6767655140725||-7.6767655140725|-8.0308503317134|-8.399833803629|-8.7831487448736|-9.1801653208251|-9.590183715237|-10.01242603661|-10.452695786969|-10.902995149312|-11.368883812888|-11.9820929241|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|||||||-12.42613957368|-12.438488514805|-12.727765436067|-12.996405622577|-13.097117235501|-13.164019587128|-13.212616735143|-13.212616735143|-13.226933550739|-13.226933550739|-13.304926050928|-13.662695978777|-13.862439842905|-14.361044269894|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.726870225351|-14.930741052952|-14.930741052952|-14.930741052952|-15.271934541427|14.252874256376|14.252874256376|14.252874256376|14.04263779985|13.990709064924|13.954121005229|13.875458560966|13.875458560966|13.866051756823|13.866051756823|13.866051756823|13.866051756823|13.866051756823|13.866051756823|13.737279348333|13.486175119369|13.486175119369|13.486175119369
07982|100944|/equities/tongji-tech|SHANGHAICOMP||-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.9464413641756|-7.0171573690646|-7.1996192989606|-7.3662436072317|-7.4406094983143|-7.4406094983143|-7.4651217410877|-7.4925125590832|-7.4925125590832|-7.4925125590832|-7.6611248378258|-7.79902766858|-7.8105864647854|-7.9415249017787|-7.9415249017787|-7.9415249017787|-7.9415249017787|-8.0083609850221|-8.0366540102057|-8.0366540102057||-8.0366540102057|-8.1407264766751|-8.3002515167724|-8.3180575735846|-8.4433972976251|-8.4659968638468|-8.4799967898316|-8.5238847879775|-8.5676499901223|8.0258044349427|8.0258044349427|8.0258044349427|8.0258044349427|8.0258044349427|8.0258044349427|7.8681160727336|7.8480194247246|7.8480194247246|7.8480194247246|7.772244099829|7.7369381896361|7.6827088982644|7.6146767570777|7.6046412735298|7.5707119602974||||-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1976252332823|-8.1976252332823|-8.1976252332823|-8.1976252332823|-8.1976252332823|-8.3095837981056|-8.4367596739477|-8.503622014649|-8.5084685830356|-8.573853734255|-8.6909488076635|||-8.7349432700948|-8.7663901501498|-8.7663901501498|-8.7663901501498|-8.8098782095205|-8.8898648722184|-9.0365166115774|-9.1433517058705|-9.185390481244|-9.2998784481271|-9.3070868848412|-9.3374066640054|-9.3374066640054|-9.3374066640054|-9.3374066640054|-9.357691411715|-9.357691411715|-9.357691411715|-9.357691411715|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|||||||-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.5729932399586|-9.6998685667048|-9.6998685667048|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9777019973646|-10.00784236365|-10.00784236365|-10.178158245412|-10.30850877798|-10.39738492544|-10.39738492544||-10.39738492544|-10.39738492544|-10.544871908377|-10.678746653873|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.14641015702|9.0910112347152|8.8981086255463|8.8981086255463|8.8981086255463|8.8224940399945|8.8224940399945|8.8224940399945|8.7899938270583|8.7016126698075|8.7016126698075|8.7016126698075|8.7016126698075|8.7016126698075|8.6395696606701|8.5345218409504|7.8966910827387|-9.3254625505852|-9.3254625505852|-9.3254625505852|-9.3254625505852|-9.334958097079|-9.8860646052919|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|||||||9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|9.1457318698975|-10.032589011612|-10.032589011612|-10.032589011612|-10.032589011612|-10.032589011612|-10.032589011612|-10.032589011612|-10.032589011612|-10.148432207574|-10.209924380503|-10.241582517846|-10.300895727022|-10.300895727022|-10.300895727022|-10.300895727022|-10.300895727022|-10.300895727022|-10.300895727022|-10.300895727022|-10.300895727022|-10.422106835957|-10.592340996658|-10.678287091429|-10.678287091429|-10.678287091429|-10.678287091429|-10.678287091429|-10.678287091429
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||1.855338306174|1.7814682967513|1.7814682967513||1.7814682967513|1.7814682967513|1.7814682967513|1.7814682967513|1.6588536376257|1.5342817366674|1.4553130799482|1.4198309389099|1.4198309389099|-1.5605062173084|-1.5605062173084|-1.5605062173084|-1.6394513565385|-1.674945959127|-1.6766066382064|-1.7334517847314|-1.7788353574292|-1.819817067519|-1.8316421257168|-1.8316421257168||-1.8316421257168|-1.8562690269848|-1.8689424098628|-1.8689424098628|-1.8689424098628|-1.8730153913726|-1.8730153913726|-1.910017046159|-1.9666855962469|-2.0029839841739|-2.0288711552505|-2.0608890494408|-2.0608890494408|-2.0608890494408|-2.0608890494408|-2.0608890494408|-2.0710358255074|-2.0710358255074|-2.0761509000113|-2.1151676772756|-2.1335084375262|-2.1335084375262||-2.1335084375262|-2.1985093550493||||-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.21501033357|-2.3277892674696|-2.360876967034|-2.4009745270248|-2.4521938198403|-2.5774375325657|-2.6643749879706|-2.76597231482|2.5350516396985|2.5350516396985|||2.5350516396985|2.4650574214178|2.4029939231835|2.4029939231835|2.4029939231835|2.4029939231835|2.4029939231835|2.3255489333429|2.3145664969538|2.3145664969538|2.2900738892129|2.273415426101|2.1937949698122|2.1681055140663|2.1433857958886|2.1433857958886|2.1433857958886|2.1433857958886|2.089982316005|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|||||||-2.4256540881417|-2.4296963007389|-2.4296963007389|-2.437440279583|-2.6360447577413|-2.6594941010934|-2.8011044916027|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8672173918864|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5977842044931|2.5977842044931||2.5797602282742|2.4775114442219|2.3250125939438|-2.5128596680141||-2.5128596680141|-2.5128596680141|-2.5128596680141|-2.5300920737888|-2.5300920737888|-2.5300920737888|-2.5300920737888|-2.5300920737888|-2.5300920737888|-2.5300920737888|-2.531276686352|-2.531276686352|-2.531276686352|-2.5853325607175|-2.6349173021162|-2.6349173021162|-2.6886059390003|-2.7829567708896|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|2.6598551032652|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-2.9916323222148|-3.0070050731221|-3.0124329935522|-3.0124329935522|-3.0396233544318|2.6824003736935|2.6824003736935|2.6824003736935|2.6824003736935|2.6824003736935|||||||2.6824003736935|2.6824003736935|2.6824003736935|2.6558090493372|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.5702059544613|2.4912222797661|2.4077397380702|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.6282496168015|-2.649826852679
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||-6.8220000921413|-6.8220000921413|-6.8220000921413|-6.8238889043778|-6.8365434612664|-6.878457265751|-6.878457265751|-6.878457265751|-6.878457265751|-6.878457265751|-6.878457265751|-6.878457265751|-6.9005081451121|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-6.9477491120453|-7.0486099168057||6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6565462012939|6.6250701429002|6.6250701429002|6.6250701429002|6.5884111194205|6.5056926503093|6.5056926503093|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409||||6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.3884570906865|6.3332854719413|6.2947966664236|6.2947966664236|6.1597741543365|6.1264156168382|6.0992834741239|6.0992834741239|6.0992834741239|6.0992834741239|||6.034204157896|6.0174488587591|5.8643875699808|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.7306958975846|5.7210293856511|5.7210293856511|5.7210293856511|5.7210293856511|5.7210293856511|5.5847276482623|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|||||||-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|5.6432113663304|5.6432113663304|5.6432113663304|5.6432113663304|5.6432113663304|5.5630125752144|5.3477918562021|-5.8827881772913|-5.8827881772913|-6.0219865595409|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5721803856241|5.5717658702664|5.5717658702664|5.4997400910912|5.4502666428418|5.411882061548||5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.4007462120402|5.4007462120402|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5843718621922|-5.5843718621922|-5.5843718621922|-5.5843718621922|-5.6909688947148|-5.6923070039214|-5.6923070039214|-5.7148231476252|-5.7148231476252|-5.7164701852208|-5.7196571077183|-5.7196571077183|-5.7196571077183|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7827319468388|-5.8780354752948|-5.9194839281959|-5.9363228022762|-5.9363228022762|-5.9363228022762|-5.9363228022762|-5.9705218076348|-5.9705218076348|-6.0394688976738|-6.1002474006652|||||||-6.1002474006652|-6.1002474006652|-6.1002474006652|-6.1088855542076|-6.1088855542076|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1789063093736|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2520687081647|-6.3456316235145|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0157778772213|5.9291973149884|5.7957748611888
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.6529162749623|-3.7329790020031|-3.7329790020031|-3.7329790020031|-3.7329790020031|-3.7329790020031|-3.7329790020031|-3.7329790020031|-3.7329790020031|-3.7329790020031||-3.7329790020031|-3.7329790020031|-3.8905322975629|-4.0378134986553|-4.0997928271463|-4.1897697856879|-4.2314110255744|-4.3222974436404|-4.3222974436404|-4.3270338647308|-4.3270338647308|-4.440593069653|-4.5399290677256|-4.5399290677256|-4.5399290677256|-4.5399290677256|-4.5399290677256|-4.5399290677256|-4.5399290677256|-4.5399290677256|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554||||-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.6742134698074|-4.6816834162097|-4.6816834162097|-4.7102037083684|-5.1207819262675|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|||4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.1006968388923|4.0113295592608|3.9048108566406|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|||||||-4.5700169089205|-4.8061297472723|-5.0545886949706|-5.5439874017689|-5.5644303785931|-5.5954780829362|-6.0555311057757|-6.231145445262|-6.4218283668211|-6.4463490472642|-6.4463490472642|-6.4463490472642|-6.5364989159733|-6.7638878423009|-6.9643195556306|-7.0531329762829|-7.3340365502451|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.2674242937541||6.1776936809195|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.0068038776183|5.8786709920857|5.848852648202|5.848852648202|5.7487253765965|5.7358059729365|5.6947681068267|5.6947681068267|5.6947681068267|5.6373429977143|5.6373429977143|5.6373429977143|5.5292700356073|5.4619668662357|5.4460743466801|5.4181781452608|5.4181781452608|5.3801978872564|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8290600634336|-5.8867337015734|-5.9038069105279|-5.9038069105279|-5.9118474880706|-5.9118474880706|-5.9118474880706|-6.0131640875616|-6.0290712476084|-6.1245235734857|-6.1942160294267|||||||-6.1942160294267|-6.1942160294267|-6.236350899031|-6.3274483273955|-6.3274483273955|-6.3274483273955|-6.3274483273955|-6.3274483273955|-6.3274483273955|-6.3274483273955|-6.3993868640762|-6.4470968303528|-6.5378851424153|-6.7437615671087|5.7667140619342|5.7667140619342|5.5624601196784|5.4280472370123|5.4280472370123|5.4280472370123|5.4280472370123|5.3244968357059|-5.8986260056301|-5.8986260056301|-5.8986260056301|-5.8986260056301|-5.9162513547257|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.4778598607561|5.394843955943
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||-9.3128890465451|-9.3128890465451|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.4890879778671|-9.5345423650529|-9.6894914255966|-9.7855460496334|-9.8017988654846|-9.8017988654846|-9.8017988654846|-9.8017988654846|-9.8017988654846|-9.8017988654846|-9.8564434021573||-9.8877146475691|-9.9096828824037|-9.9957591036683|-10.099731760966|-10.160813364439|9.3367401889485|9.3367401889485|9.3367401889485|9.3367401889485|9.3367401889485|9.3367401889485|9.3367401889485|9.3367401889485|9.3032446383343|9.3032446383343|9.3032446383343|9.163049803719|9.0378329605361|9.0037030478871|8.9563370038576|8.9531519467639|8.912974356413|8.912974356413|8.912974356413|8.912974356413||||8.8066383454536|8.7229312893786|-9.4336941269147|-9.4336941269147|-9.4336941269147|-9.4602161543356|-9.4641287742706|-9.4762116732342|-9.4762116732342|-9.4762116732342|-9.4762116732342|-9.5680132245733|-9.7055695162564|-9.7317444600826|-9.7897160625199|-9.8657954109752|-9.8660334507761|||-9.8660334507761|-9.8660334507761|-9.8660334507761|-9.8660334507761|-9.9294810736773|-10.023867656191|-10.07540888411|-10.161862451135|-10.161862451135|-10.256126028886|-10.256126028886|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.471177518157|-10.499641299014|-10.672935035234|-10.784372676749|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|||||||-10.807370830923|-10.807370830923|-10.807370830923|-11.295411985615|-11.656013561067|-11.848348062101|-12.285386527979|-12.56709646009|10.945189490453|10.945189490453|9.8152100935419|8.7919005171943|-9.7944439173127|-9.7944439173127|-9.9338816125187|-9.9338816125187|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.059938883912|-10.159376647882|-10.216525520967|-10.216525520967|-10.216525520967|-10.216525520967||-10.216525520967|-10.216525520967|-10.216525520967|-10.250027778068|-10.415030932336|-10.518367740743|-10.536520080691|-10.615577676699|-10.728975325608|-10.777200659485|-10.777200659485|-10.777200659485|-10.777200659485|-10.777200659485|-10.777200659485|-10.804568736606|-10.804568736606|-10.856187256236|-10.99743033345|-11.041589640859|-11.043988491963|-11.055542285653|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.104617395003|-11.104617395003|-11.104617395003|-11.104617395003|-11.195130761023|-11.295700955783|-11.342445135552|-11.348800536153|-11.348800536153|-11.348800536153|-11.410333655672|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.521259590126|-11.64306624304|-11.660629779881|-11.832921644919|-11.897135360234|-11.928483335169|-12.054426290362|-12.082810039099|-12.082810039099|-12.125089812545|-12.125089812545|||||||-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.16954376992|-12.285048726493|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.638016419773|11.638016419773|11.543351444011|11.491501261134|11.346668218395
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||-0.74989911182756|-0.7533878900832|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303|-0.7684080811303||-0.7684080811303|-0.77089787875736|-0.77244210414449|-0.77493565140344|-0.79376183680006|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.74990603145844|0.73845114770737|0.7283901811|0.72404466076652|0.72279330782188|0.72279330782188|0.72279330782188|0.72279330782188|0.72279330782188|0.72279330782188||||0.71673861283447|0.71673861283447|0.71259848098386|0.70649828756771|0.69838699196137|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|||0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69629602319578|0.69581771517821|0.69581771517821|0.69581771517821|0.69581771517821|0.69190854855188|0.69060935038955|0.69060935038955|0.69060935038955|0.69060935038955|0.68795483265355|0.68500536850244|0.68464244725712|0.68464244725712|0.6785471320418|0.67294127745402|0.66837916554093|0.65954763515824|0.65954763515824|||||||0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.64566404536957|0.62579336117367|0.62099884552832|0.62099884552832|0.62099884552832|0.62099884552832|0.62099884552832|0.61999870453803|0.61936259716784|0.61936259716784|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.60234867339317||0.5846651627508|-0.63740719776498|-0.63740719776498|-0.64239690282992|-0.64771877702796|-0.65228859542725|-0.65228859542725|-0.65380107728903|-0.65380107728903|-0.65380107728903|-0.65380107728903|-0.66061228478688|-0.66151366592268|-0.66570821074325|-0.66570821074325|-0.67191753377245|-0.67191753377245|-0.67535285805912|-0.67578093051084|-0.6774788161027|-0.67992089080674|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68807928281738|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.69183216526815|-0.69183216526815|-0.69536910603123|-0.70791010999764|-0.71951122244293|-0.73379026474881|-0.74100029839321|-0.74100029839321|-0.75002852231119|-0.75002852231119|-0.75002852231119|-0.75658724870785|-0.7643747292901|||||||-0.77186587892291|-0.77186587892291|-0.77186587892291|-0.77485099591941|-0.77532987751221|-0.77532987751221|-0.77532987751221|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.80960689549532|-0.80960689549532|-0.81089973206991|-0.81089973206991|-0.81089973206991|-0.83283301587099|-0.83731444340276|-0.83901603201282|-0.85044173203721|-0.85044173203721|-0.85044173203721|-0.85321305750492|-0.86340339381036|-0.86444820186095|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581
07988|100772|/equities/sh-wanye|SHANGHAICOMP||-11.843341641756|-11.843341641756|-11.843341641756|-11.843341641756|-11.853157261049|-12.089063780215|-12.501436966322|-12.501436966322|-13.058818836634|-13.273687384332|-13.422870458351|-13.422870458351|-13.422870458351|-13.879855647337|12.272260426839|12.272260426839|12.272260426839|12.272260426839|12.128622054348|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626||12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|12.11756478626|11.884750203008|11.884750203008|11.884750203008|11.884750203008|11.884750203008|11.884750203008|11.884750203008|11.788765958938|11.788765958938|11.726961935||||11.648846507554|11.337607410754|-13.042617278055|-13.042617278055|-13.042617278055|-13.167907614129|-13.169897550363|-13.272108124383|-13.452247504027|-13.452247504027|-13.452247504027|-13.616941111653|-13.773268268471|-14.072520571688|-14.33724491435|-14.349161649608|-14.360125273416|||-14.360125273416|-14.360125273416|-14.360125273416|-14.360125273416|-14.375139044336|-14.471265473422|12.731270578159|12.731270578159|12.731270578159|12.731270578159|12.569189683876|12.476877786806|12.162642004413|12.07568188972|12.07568188972|12.07568188972|11.944646266508|11.59411963719|11.59411963719|11.59411963719|11.59411963719|11.59411963719|11.481799223885|11.448110795535|11.220013148153|11.220013148153|11.032792840362|10.841436423594|10.645484860003|10.179982908633|-12.604125336692|-12.604125336692|-12.604125336692|||||||-12.604125336692|-12.604125336692|-12.604125336692|-12.861806317485|-13.557562214706|-13.847847415975|-14.533719541818|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.587905083729|-15.951055316073|-15.951055316073|-16.400061744167|-16.77840195068|-16.782669124429|-16.937409729234|-17.03156629588|-17.169518481645|-17.277798081938|-17.656441849143|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671||-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.392366231306|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|15.864894793649|15.325880917781|15.325880917781|15.325880917781|15.325880917781|15.325880917781|15.325880917781|14.536534266199|-16.022625898108|-16.022625898108|-16.022625898108|-16.022625898108|-16.022625898108|-16.452917653968|-16.550021827283|-16.550021827283|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|||||||14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.759806551837|-16.759806551837|-16.807562631924|-17.167847309464|-17.544380323821|-17.544380323821|-17.677644562648|-17.799604124412|-17.800672313223|-18.349635199981|-18.611816808336|-18.849796847892|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||-33.618539865976|-33.618539865976|-33.618539865976|-33.618539865976|-34.292266907698|-34.945851288909|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-36.000983125462|-36.937202964109|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648||-37.203889680905|-37.786543343909|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|33.378188568859||||-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.825365745796|-38.461725319054|-38.461725319054|-38.461725319054|-39.72302764061|-40.784474935829|-40.867194695273|-41.058550458263|-41.34560945863|-42.264011365777|||-43.953139904153|-43.953139904153|-43.953139904153|-43.953139904153|-43.953139904153|-43.953139904153|-45.899598681277|40.577591056433|40.577591056433|40.577591056433|38.063990825643|37.193322758133|36.77602984638|36.77602984638|36.77602984638|36.470035205627|35.246151220295|34.884611407357|34.596927420393|34.596927420393|34.36503546474|34.36503546474|34.36503546474|34.36503546474|34.194497896614|34.194497896614|34.194497896614|33.730552065574|32.899503244518|32.086669618949|30.70241195081|30.581864855887|30.581864855887|||||||-36.444409632458|-36.444409632458|-36.444409632458|-36.444409632458|-38.18212082626|-39.280134336171|-40.556832609865|-40.556832609865|-41.069970738266|-41.069970738266|-41.069970738266|-41.069970738266|-41.069970738266|-41.482745951385|-41.990920759978|-41.990920759978|-43.157131965228|-43.487369545376|-44.223187561472|-45.052986272662|-45.588623887336|-45.588623887336|-46.49235945944|-46.940398653392|-47.859889198281|-47.924319771637|-49.122576744147|-49.511188788009||-49.511188788009|-49.511188788009|-49.511188788009|-49.823543860727|-50.684491822248|-51.260547104948|-52.489495638866|-52.971663770697|-53.017404884786|-53.552672009435|-54.30519019759|-54.767815493774|-54.767815493774|-54.767815493774|-54.767815493774|-54.767815493774|-54.767815493774|-54.767815493774|-54.767815493774|-54.817893656454|-54.817893656454|-54.817893656454|-55.449881297969|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.482496431428|-55.942401459871|-55.942401459871|-56.297643349094|-56.297643349094|-56.297643349094|-56.297643349094|-56.297643349094|-56.297643349094|-57.630157971297|-57.796038695084|-57.796038695084|-57.796038695084|-57.796038695084|-58.210045147723|-58.281998782582|-58.281998782582|-58.281998782582|-58.281998782582|||||||-58.281998782582|-58.554999410253|-58.751666664129|-58.876849517829|-59.508703537937|-59.508703537937|-59.878557757267|-60.642843436013|-61.498714445708|-61.865792378979|-62.368660513116|-63.443511079365|-64.99778924895|-65.835321701375|-66.762022959753|-67.890330859488|-67.890330859488|-67.890330859488|-67.890330859488|-67.890330859488|-67.890330859488|-67.890330859488|-67.890330859488|-69.045593157307|-69.045593157307|-71.122325357348|-71.926471746134|-72.43107926864|-72.843981186754|-75.550534584132|-75.571144689021|-77.165164325963|-78.878517307982|-79.10612844333|-80.113474250998|-80.560145194865|-80.560145194865|-80.560145194865|-80.560145194865|-80.560145194865|-80.560145194865|-81.895165345775|-82.483600448811|-82.483600448811|-82.853444654901
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.706286963044|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417|-11.754176812417||-11.754176812417|-12.037974416158|-12.33774954626|-12.496943493121|-12.753317064046|-12.753317064046|-12.753317064046|-12.878411597511|-12.878411597511|-12.878411597511|-13.397679455303|11.939447022627|11.939447022627|11.939447022627|11.939447022627|11.939447022627|11.939447022627|11.939447022627|11.939447022627|11.712718594019|11.357739686898|11.357739686898|11.22017215791|11.22017215791|11.149635993802||||11.118483820848|10.904426777024|-12.666880046382|-12.666880046382|-12.666880046382|-12.666880046382|-12.666880046382|-12.911948812301|-12.911948812301|-12.911948812301|-12.911948812301|-13.618275788421|-14.171417875416|-14.23051545665|-14.23051545665|-14.475572877961|-14.867858893162|||-15.219287667546|-15.92365311017|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|12.699538581733|12.699538581733|12.699538581733|12.699538581733|12.699538581733|11.307265035713|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|10.759673448674|10.759673448674|10.759673448674|10.084636419208|9.6240407285773|-11.1687372339|-11.1687372339|||||||-11.1687372339|-11.394152073091|-11.845724799043|-12.897471986221|-13.777191252628|-13.940212509278|-14.501347247366|-15.120941470733|-15.362442299267|-15.362442299267|-15.362442299267|-15.362442299267|-15.462713502668|-16.108015085616|-16.834460816293|-16.864401112562|-17.301556757827|-17.610063318566|-17.896181587991|-18.404090250661|-18.590100912175|-18.923999949652|-19.363642835271|-19.363642835271|-19.757937589896|-19.891428856333|-19.891428856333|-19.891428856333||-19.891428856333|-19.891428856333|-19.891428856333|-19.891428856333|-19.891428856333|-20.627699644786|-20.91577687023|-21.719197323565|17.579705825995|17.579705825995|17.579705825995|17.579705825995|17.579705825995|17.579705825995|17.579705825995|16.793006490282|-18.557029319629|-18.557029319629|-18.749172347103|16.27082811066|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.963606557985|13.855118550348|13.850948756477|13.850948756477|13.652164717009|13.416536816258|13.416536816258|13.416536816258|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.342820800731|13.317741610618|13.317741610618|13.299254188406|13.299254188406|13.299254188406|13.299254188406|13.142504596564|13.070403529909|||||||13.070403529909|13.070403529909|12.571003968745|-14.025954972529|-14.025954972529|-14.025954972529|-14.12383901943|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.259279556119|-14.775866635468|-14.805097918978|-14.805097918978|-14.805097918978|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.888498226977|-14.908887404178|-14.931894678144|-14.931894678144|-14.931894678144
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||-11.868957287367|-12.115508033496|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.257522007067|-12.28724696486|-12.353519536778|-12.353519536778|-12.353519536778|-12.353519536778|-12.353519536778||-12.353519536778|-12.557243666964|-13.080990335458|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.657387520314|10.313208502135|9.2938372863187|9.2938372863187|9.1372690377233|9.1372690377233|9.1372690377233|9.1372690377233|9.1372690377233||||8.6186327600476|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.529493839562|-11.347771201994|-11.52014951459|-11.52014951459|-11.549054778852|-11.784505328909|-11.942227638844|||-12.363030686515|-12.706962727451|-12.706962727451|-12.706962727451|-12.706962727451|-12.91829156759|-13.166435346368|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.403813817923|10.400264460885|10.400264460885|10.098627363138|9.7204844278134|9.7204844278134|9.7204844278134|9.7204844278134|9.7204844278134|9.7204844278134|9.4372047629662|9.390783173807|8.7942029712018|8.0913617460591|8.0913617460591|7.8026243678577|7.5390267892952|7.4655848128128|6.447316551929|||||||-8.1858894327795|-8.1858894327795|-8.1858894327795|-8.6743217286706|-9.1570238600439|-9.4094711950826|-9.8799675494882|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.681544528379|-11.020605283726|-11.042339278315|-11.315376759739|-11.459862445429|-11.609292055319|-11.837451163239|-11.837451163239|-11.837451163239|-12.125501411167|-12.300396850367|-12.300396850367|-12.300396850367|-12.300396850367|-12.300396850367||-12.300396850367|-12.300396850367|-12.38988534903|-12.517094633044|-12.7384389474|-13.059376989692|-13.32597402609|-13.656082355056|-13.888424938557|-14.528249919015|11.449129935858|11.449129935858|11.449129935858|11.449129935858|11.449129935858|11.449129935858|11.449129935858|10.835700269935|10.824666972952|10.00407462208|8.978416178939|8.7332399932513|8.7136000624376|8.6976182914415|8.6976182914415|8.6976182914415|8.6976182914415|8.6976182914415|8.6976182914415|8.585131695606|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.1297521897444|8.080280761839|8.0714229267185|7.9232471432228|7.8902747858386|7.6553059936476|-8.665732725809|-8.665732725809|-8.665732725809|-8.665732725809|-8.665732725809|-8.8702590822621|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|||||||-8.9972901214508|-8.9972901214508|-9.0247664837205|-9.0436237397131|-9.0436237397131|-9.0436237397131|-9.1484710974094|-9.1832937663634|-9.1832937663634|-9.1832937663634|-9.2036594754942|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.4635232304231|-9.7144416930275|-9.7144416930275|-9.7144416930275|-9.7466020718765|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-3.9833257898305|-4.0086952563363|-4.106883604906|-4.1793152045122|-4.2266370438165|-4.2266370438165|-4.2266370438165|-4.2266370438165|-4.2266370438165|-4.2266370438165|-4.2266370438165||-4.2266370438165|-4.2266370438165|-4.3134857176218|-4.3416507109971|-4.4135005457502|-4.4723464598014|-4.4723464598014|-4.5020514980239|-4.5661682304721|-4.5940759907145|-4.6506396410618|-4.746266272085|-4.7467508146207|-4.7467508146207|-4.7467508146207|-4.7525008595697|-4.7641162314031|-4.7641162314031|-4.7641162314031|-4.7717959790333|-4.8942175605677|-4.9274641119531|-4.9376826302045|-4.9376826302045|-4.9376826302045||||-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-5.0740915421903|-5.1673238944411|-5.1831378088394|-5.2223754311049|-5.4459724850615|-5.6938511409496|-5.6938511409496|-5.6938511409496|-5.7027172264904|-5.7027172264904|||-5.8224639823536|-6.0505152731582|-6.1111282540079|-6.1229200575877|-6.1934201067525|-6.1934201067525|5.1439872884655|5.1439872884655|4.6566528108279|4.3685029906873|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|||||||-5.0668009493332|-5.2414453397835|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|3.7779744198634|-4.914167005006|-4.914167005006|-5.0581854406092|-5.0581854406092|-5.0581854406092|-5.1913173533252|-5.3231302209221|4.5203785014664|4.5203785014664|4.5203785014664|4.5203785014664|4.5203785014664|4.2418975677067|-5.0253242590854|-5.0253242590854|-5.0253242590854|-5.0253242590854||-5.0253242590854|-5.0253242590854|-5.1059160871449|-5.1782402112686|-5.3291555063155|-5.5123951585454|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.6387363838847|4.6387363838847|4.5168053923559|4.5168053923559|4.5168053923559|4.4564615605397|4.4564615605397|4.4564615605397|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.3544217850087|4.2882462105616|4.2341626045289|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1066482910595|4.0973871161631|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4766833485368|-4.5152039198084|-4.5624487828329|-4.6604987461385|-4.6716650414264|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|||||||-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.766375803535|-4.7765530869722|-4.7765530869722|-4.7765530869722|-4.7765530869722|-4.8422813465594|-4.8814235054121|-4.9053993944604|-4.9053993944604|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9897744641578|-4.9897744641578|-5.0586383327153|4.5136447758405|4.5136447758405|4.5136447758405|4.5136447758405|4.5136447758405|4.5136447758405|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022
07993|100845|/equities/xinmei|SHANGHAICOMP||-9.4582924573588|-9.4582924573588|-9.4582924573588|-9.4582924573588|-9.4582924573588|-9.7497699226459|-10.004188692737|-10.16743179181|-10.302146337858|-10.367940477123|-10.607155697864|-10.786839530779|-10.847599821966|-10.853504102309|-10.853504102309|-10.853504102309|-11.019449199659|-11.449387989024|-11.662762995095|-11.662762995095|-11.950847594308|-11.971773271272|-11.971773271272|-11.971773271272||-12.211414686518|-12.668238551172|-12.974154426823|-13.043504876306|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456||||-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.541223530252|-13.856359327589|-14.206510637374|-14.664456577402|-14.74717386045|-14.885252079641|-14.885252079641|-14.885252079641|-14.885252079641|-14.885252079641|-14.885252079641|-15.088058084554|||-15.410620153288|-15.549780617826|-15.549780617826|-15.549780617826|-15.690867647719|-15.948185692442|-16.126317353395|-16.470352803499|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|||||||-16.735037345295|-16.735037345295|-16.735037345295|-16.781708314027|-17.615210819099|-17.615210819099|-17.615210819099|-18.596900462943|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167||15.597710654167|14.558261894605|-16.516521494977|-16.516521494977|-16.516521494977|-16.516521494977|-16.516521494977|-16.516521494977|-16.680023662903|-16.761692674798|-17.187991892676|-17.212213025469|-17.25745888328|-17.518736850159|-17.518736850159|-17.518736850159|-17.518736850159|-17.518736850159|-17.518736850159|-17.518736850159|-17.759151046957|-18.039057750929|-18.290064409296|-18.491737342455|-18.921930817077|-19.568812082552|-19.859791753848|-20.172545960832|-20.688384854449|-20.840982052633|-21.050536576188|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.069363578178|-21.854293487709|-22.505715365573|-22.505715365573|-22.505715365573|-22.505715365573|-22.505715365573|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|19.481609720524|||||||19.481609720524|18.577344252595|-22.614212299069|-22.614212299069|-22.614212299069|-22.701347643225|-23.060385498834|-23.844872564554|-24.380521037549|21.209988978187|21.209988978187|21.209988978187|21.209988978187|21.209988978187|21.209988978187|21.209988978187|21.209988978187|19.529988185873|-23.770654461405|-23.770654461405|-23.770654461405|-23.770654461405|-23.770654461405|-23.770654461405|-23.770654461405|-23.770654461405|-23.770654461405|-24.12794788416|-24.539386622726|-25.122096662852|-25.216219298412|-25.754529643414|-25.754529643414|-25.789478063978|-26.66497574956|-26.783796229858|-26.783796229858|-27.294773859998|-27.721414666729|-28.044350524033|-28.177483329836|-28.177483329836|-28.177483329836|-28.661648072207|-29.052941946414
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||-7.4458658663544|-7.4458658663544|-7.4458658663544|-7.4458658663544|-7.5442954134183|-7.6303280538141|-7.6967475539429|-7.6967475539429|-7.6967475539429|-7.6967475539429|-7.6967475539429|-7.6967475539429|-7.6967475539429|-7.6967475539429|-7.7563859760743|-7.9370956752015|-7.9873282747482|-8.0367507485955|-8.0367507485955|-8.0367507485955|-8.0367507485955|-8.0367507485955|-8.0367507485955|-8.0367507485955||-8.0367507485955|-8.0367507485955|-8.2852785088849|-8.3069762894657|-8.4777515938046|-8.6063905347456|-8.6315449464177|-8.6322722156683|-8.7180800393598|7.7218806853215|7.7218806853215|7.7218806853215|7.7218806853215|7.7218806853215|7.5426449897466|7.5273830761046|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.4251386079433||||7.2240429888437|7.1122696675933|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.9190045919822|7.9380156370498|7.9380156370498|7.9380156370498|7.9380156370498|7.9380156370498|||7.9380156370498|7.8966841005062|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7490222632478|7.658913473243|7.5637928688465|7.414214050763|7.1785713434144|7.0811902152083|7.0796558709699|6.9235063230283|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.3657401276344|||||||-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.7058220122383|-9.2070028573552|-9.2070028573552|-9.8172252741433|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.52028109573|-10.732631124374|-10.732631124374|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066||9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.7640228610585|9.5807681791078|9.5807681791078|9.5807681791078|9.5807681791078|9.5807681791078|9.5807681791078|9.4725200591364|9.3653779023685|9.3653779023685|9.3653779023685|9.3626416517405|9.3268246466483|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|||||||9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.3154161186372|9.2260178163487|9.1572425183144|9.0686027536223|-10.144577876717|-10.144577876717|-10.144577876717|-10.232864424024|-10.298159171688|-10.298159171688|-10.298159171688|-10.298159171688|-10.298159171688|-10.298159171688|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5971386970721|9.5367149440401
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||-10.642968065473|-10.642968065473|-10.642968065473|-10.642968065473|-10.85940915449|-10.994343348163|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.207293933168|-11.436993591802|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511||-11.605900504998|-11.611000514485|-11.919445011856|-12.228827553592|-12.541475169749|-12.78564829602|-12.78564829602|-12.82849830802|-12.940553868432|-12.99117095009|-13.046301333281|-13.255334924959|-13.344261407082|-13.429179031788|-13.65123962436|-13.65123962436|-13.65123962436|-13.65123962436|-13.65123962436|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906||||-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.92447744943|-14.648827284177|12.591897113706|12.591897113706|12.591897113706|12.591897113706|12.591897113706|||12.591897113706|12.591897113706|12.168775142989|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.045512125248|11.756680141284|11.558533017717|11.274481103246|11.264424109265|10.943248934001|10.448609769841|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.201654873083|-13.036748087993|-13.036748087993|-13.036748087993|-13.036748087993|-13.036748087993|||||||-13.036748087993|-13.304164476516|-14.014627372029|-15.436808492081|-15.706614913931|-15.706614913931|-16.811794376363|13.796751715564|13.796751715564|13.796751715564|-15.711980553828|-15.711980553828|-15.711980553828|-16.259423490324|-16.693248055554|-16.737497884009|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.634359781054|15.634359781054||15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.567066978643|15.280075310811|15.205084111011|15.135649126675|15.107513680463|15.107513680463|15.107513680463|15.107513680463|15.107513680463|15.107513680463|14.982793347046|14.88643732778|14.72842214466|14.72842214466|14.72842214466|14.72842214466|14.407725475578|-15.774459031249|-15.774459031249|-15.774459031249|-15.774459031249|-15.774459031249|-15.774459031249|-15.774459031249|-15.774459031249|-15.886065645377|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|||||||-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.980952523009|-15.998836223567|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.046764121904|-16.061128658589|14.350705188812|14.350705188812|14.350705188812|-14.765591367159|-14.765591367159|-14.765591367159|-14.765591367159|-14.765591367159|-14.84992791801|-14.84992791801|-14.923860975614|-14.923860975614|-15.058734731001|-15.059705341439|-15.152449860154|-15.362167002955|-15.441264699078|-15.441264699078|-15.441264699078|-15.608351646353|-15.608351646353
07996|100924|/equities/yimin|SHANGHAICOMP||-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.1258976669807|-3.1787752014286|-3.2058613280331|-3.2331792491315|-3.2415438260647|-3.2415438260647|-3.2415438260647|-3.2415438260647|-3.2415438260647|-3.2415438260647||-3.2415438260647|-3.2415438260647|-3.2933820051189|-3.3048689147097|-3.3687433291654|-3.403942433549|-3.403942433549|-3.4254915885937|-3.4644350798938|-3.5121500659887|-3.5145063107033|-3.5145063107033|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368||||-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368|-3.5758886179808|-3.603765139037|-3.6808501184579|-3.6950687695754|-3.6950687695754|-3.6950687695754|-3.9034098043721|3.399245595861|3.399245595861|3.399245595861|-3.6315241936092|-3.6315241936092|||-3.6315241936092|-3.6315241936092|-3.6315241936092|-3.6315241936092|-3.6315241936092|-3.666693462624|-3.6824372363243|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.7177493961808|-3.7177493961808|-3.7424993550509|-3.823332711031|-3.8654723750833|-3.8654723750833|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|||||||-3.9180218341027|-3.9355798034838|-3.9584221077155|-4.1060244586943|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.2371921522339|-4.4491024263391|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|-4.1252423689674|-4.1252423689674|-4.1252423689674|-4.1252423689674||-4.1252423689674|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.7723083561908|3.7214537534726|3.7205650367473|3.7205650367473|3.7205650367473|3.7205650367473|3.6713148049041|3.6713148049041|3.6136831102022|3.5735368129555|3.5705305479277|3.5705305479277|3.5705305479277|3.5685220392705|3.5685220392705|3.5685220392705|3.5685220392705|3.5685220392705|3.5576497280205|3.5576497280205|3.5576497280205|3.5576497280205|3.5384996956813|3.5049996714049|3.4677774222088|3.4008637171534|-3.6199342326331|-3.6199342326331|-3.6199342326331|-3.6199342326331|-3.6482602441761|-3.6780669252578|-3.7100743497415|-3.7567138156506|-3.7567138156506|-3.7567138156506|-3.7913133770856|-3.7913133770856|-3.8470149603853|-3.8511276738919|||||||-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8809886429188|-3.8809886429188|-3.8809886429188|-3.8816539947056|-3.9007265903181|-3.9430294541988|-3.9896036546794|-3.9896036546794|-3.9896036546794|-3.9896036546794|-4.0733892339252|-4.0733892339252|-4.0733892339252|-4.0733892339252|-4.1043213757964|-4.1108906604002|-4.1108906604002|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1406829589383|-4.1763143135194|-4.1914602863661|3.8420905721898|3.8420905721898|3.8420905721898|3.8420905721898|3.8420905721898|3.8420905721898|3.7023227493758|3.5614697978226
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.589202693321|-13.843558844834|-14.076731797621|-14.219730225813|-14.219730225813|-14.30303392544|-14.317268322699|-14.317268322699|-14.317268322699|-14.317268322699||-14.317268322699|-14.317268322699|-14.747520180535|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.14380635768||||12.938117975988|11.885686762904|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|11.955098938208|11.955098938208|11.955098938208|11.955098938208|11.955098938208|11.955098938208|||11.955098938208|11.843443313419|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.737485992128|11.419984829883|11.179427001719|11.152140932883|11.105156825213|10.891840323506|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.485056842519|-12.176934326041|-12.176934326041|-12.176934326041|-12.176934326041|-12.176934326041|||||||-12.176934326041|-12.176934326041|-12.176934326041|-12.574371060119|-13.29041238227|-13.59490336752|-13.84544816918|-14.086510077693|-14.086510077693|-14.086510077693|-14.086510077693|-14.086510077693|-14.332789146876|-14.995321287022|-15.466468189939|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948||14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|13.966284371189|13.811982420607|13.662758380753|13.500286983762|13.34976384299|13.316959562755|13.276066028251|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|12.819394238592|-13.513834353103|-13.513834353103|-13.513834353103|-13.513834353103|-13.513834353103|-13.687593587917|-13.716215328687|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|||||||12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.672437380268|12.672437380268|12.672437380268|12.659930439475|12.641034200989|12.536023278651|-13.750059987109|-13.750059987109|-13.750059987109|-13.750059987109|-13.750059987109|-13.750059987109|-13.793955486131|-13.89161662825|-14.08013009769|-14.249588592651|-14.255479244688|-14.255479244688|-14.255479244688|-14.255479244688|-14.279421069334|-14.603977064672|-14.603977064672|-14.685530084573|-14.766144322248|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.4953433266337|-5.5100183016881|-5.5100183016881|-5.5100183016881|-5.6189094921864|-5.7937880512649|-5.8416553893889|-5.8416553893889|-5.8416553893889|-5.8416553893889|-5.9040613615076|-5.966735067584|-5.9994031833221||-5.9994031833221|-5.9994031833221|-6.0261772690881|-6.0261772690881|-6.0261772690881|-6.1090856457937|-6.1184286436756|-6.1543650716896|-6.1809612744777|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049||||-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2792896990782|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|||-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.449603688991|-6.4873372319406|-6.5792635550174|-6.7347373554081|6.3108472483059|6.2757372758884|6.2757372758884|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|||||||6.2639830121605|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9667644296974|5.8464047947294|-6.3955495574879|-6.3955495574879|-6.4723792956427|6.0172478036435|6.0172478036435|6.0172478036435|6.0172478036435|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395||-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3620509780467|-6.3822791219884|-6.428643319467|-6.4746035971678|-6.5451152764467|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.6174229849331|-6.6660159503668|-6.6660159503668|-6.6661289439433|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6708558472971|-6.6831731965122|-6.7180362538624|-6.7180362538624|-6.7180362538624|-6.7439291031414|-6.813254333343|-6.8597271716218|-6.8902525941113|-6.8963608437089|-6.8963608437089|-6.9081787724525|-6.9813099855881|-7.0225666623094|-7.2541249344183|-7.2541249344183|-7.2541249344183|-7.2541249344183|-7.2541249344183|-7.2606943260114|-7.343549133504|-7.3622767673207|-7.4558630769201|-7.4926257734771|-7.5248467163386|-7.5248467163386|-7.588163106104|-7.6257365726324|7.2872773084826|7.2872773084826|||||||7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2380826362294|7.2380826362294|7.2380826362294|7.1334251704395|7.0084262706836
07999|100985|/equities/zhangjiang|SHANGHAICOMP||-19.70064262622|-19.70064262622|-19.70064262622|-19.70064262622|-19.70064262622|-19.744603096042|-20.445669636233|-20.619077348161|-20.763419627535|-20.865466117183|-20.950518077523|-21.018046312752|-21.018046312752|-21.126162455284|18.555215960996|18.555215960996|18.555215960996|18.555215960996|18.422826880898|18.422826880898|18.422826880898|18.422826880898|18.422826880898|18.422826880898||17.84869577563|17.74945976261|17.74945976261|17.74945976261|17.74945976261|17.74945976261|17.74945976261|17.74945976261|17.74945976261|-19.350851977268|-19.350851977268|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776||||-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.721237427699|-19.867486060447|-19.985443030084|-19.985443030084|-19.985443030084|-19.985443030084|-20.359937467272|-20.617708195243|-20.653010250235|-21.018900104258|19.020994590094|19.020994590094|||19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|18.707771219998|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.646749632791|18.646749632791|15.865276488149|15.81509542917|15.81509542917|15.680661948244|15.459067538624|15.206741230625|14.974158067326|14.524064773565|-17.989198359355|||||||-17.989198359355|-17.989198359355|-17.989198359355|-17.989198359355|-18.757998422897|-18.790553680301|-19.37450362934|16.473444924741|16.473444924741|16.473444924741|-18.70423448065|-18.70423448065|-18.70423448065|-18.70423448065|-19.072204077428|-19.072204077428|-19.523559954636|-19.807843317448|-19.838714826834|-19.991349684676|-20.003888562236|-20.003888562236|-20.464320768818|-20.56257789875|-21.161753000429|-21.280807432622|-21.280807432622|-21.280807432622||-21.280807432622|-21.280807432622|-21.280807432622|-21.280807432622|-21.743119170368|-22.157955042972|-22.157955042972|-22.157955042972|-22.157955042972|-22.157955042972|-22.599393703821|-23.072104721469|-23.510116662364|-23.657982896116|-23.657982896116|-23.908313510977|-24.558681433027|-25.207980518678|-26.067755360448|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-27.098253736501|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-28.048295341819|-28.221904337346|-28.221904337346|-28.221904337346|-28.221904337346|-28.221904337346|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|||||||21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|20.143471068517|18.494968858444|16.42440983|14.51410149053|14.51410149053|14.51410149053|14.51410149053|14.51410149053|14.337334510521|-15.994913253305|-15.994913253305|-15.994913253305|-15.994913253305|-16.285459104641|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.200929401093|13.864634961811|13.864634961811
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||-3.5471950448745|-3.5471950448745|-3.5471950448745|-3.5471950448745|-3.6141056923064|-3.6306729215154|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6525535628765|-3.6833927681677|-3.7165819383624|-3.7165819383624|-3.7165819383624|-3.7165819383624|-3.7165819383624|-3.7173132870995|-3.7431258729655|-3.7550767180959||-3.7550767180959|-3.7550767180959|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.5198769978422|3.4773789987321|3.4773789987321|3.459017751769|3.459017751769|3.459017751769|3.4272419458802||||3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.3767715550454|3.3767715550454|3.3767715550454|3.3767715550454|3.2912315507841|3.2912315507841|3.2912315507841|3.2912315507841|||3.2602572860665|3.2502858575126|3.200873195677|3.1393034585637|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1267715762119|3.1267715762119|3.1267715762119|3.1267715762119|3.1267715762119|3.0486352123662|3.0157057486027|2.9673475110799|2.9673475110799|2.9673475110799|2.9673475110799|2.95721921512|2.95721921512|2.9566538207088|2.9566538207088|2.9566538207088|2.9566538207088|2.9346153462765|2.9068249259136|2.9068249259136|||||||2.9068249259136|2.7775831657142|-3.2543416502188|-3.2543416502188|3.0067776026407|3.0067776026407|3.0067776026407|3.0067776026407|3.0067776026407|3.0019750928525|2.8949722819465|-3.1957748371709|-3.1957748371709|-3.2214165350187|-3.275462788607|-3.302180999148|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275||-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.4066715441557|-3.4066715441557|-3.4066715441557|-3.4144093414408|-3.4144093414408|-3.4432325915343|-3.4554647159324|-3.4554647159324|-3.4554647159324|-3.4554647159324|-3.4554647159324|-3.4786601669683|-3.4786601669683|-3.5151779527017|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.550441811043|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5545727391188|-3.5973029422699|-3.6153366486164|-3.6520406979027|-3.681156319347|-3.6862848135795|-3.7092053463024|-3.731339274729|-3.7370436576612|-3.7671400884227|-3.7671400884227|||||||-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7968223204696|-3.8159137026562|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8197248004767|-3.8197248004767|-3.8197248004767|-3.8197248004767|-3.8197248004767|-3.8552496855892|-3.896388564445|-3.8976539747996|-3.9290599576944|-3.9302126243764|-3.9302126243764|-3.9302126243764|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.6960754218574|3.6756393449037|3.6208509830449
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21226569338625|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931||-0.21294981024931|-0.21294981024931|-0.22036397778781|-0.22036397778781|-0.22440441227391|-0.23189379414402|-0.23282643811|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.2085401965527|0.2085401965527|0.20610021616002|0.20580891513629|0.20580891513629|0.20562478607998||||0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|||0.20562478607998|0.20562478607998|0.20297198418231|0.19857998328575|0.19675553824248|0.19622906283026|0.19622906283026|0.19593973070103|0.19593973070103|0.19593973070103|0.195221893026|0.195221893026|0.19480210491194|0.19442776728105|0.19442776728105|0.19442776728105|0.19442776728105|0.19419752131382|0.19312472018101|0.19312472018101|0.19312472018101|0.19312472018101|0.19312472018101|0.19312472018101|0.19152747395413|0.19125274571861|0.18866764545919|0.18866764545919|0.18866764545919|0.18866764545919|0.18724182347988|0.18621313351763|0.18551459001581|||||||0.1832384349801|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.17778377147696|-0.19273607788899|-0.19273607788899|-0.19409564698645|-0.19721684341089|-0.19721684341089|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519||-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.19900170024546|-0.19964510720556|-0.19964510720556|-0.19964510720556|-0.19964510720556|-0.20210567444105|-0.20317296385256|-0.20374774187238|-0.20466416245734|-0.20502983179032|-0.20502983179032|-0.20681092304587|-0.20723435793319|-0.20820484215461|-0.20873777452433|-0.20873777452433|-0.20873777452433|-0.20915308134781|-0.2096145333739|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.2118601201|-0.21422236894411|-0.21422236894411|-0.21696929340939|-0.21866800259497|-0.21866800259497|-0.21866800259497|-0.21866800259497|-0.21866800259497|-0.2199407663314|-0.2199407663314|||||||-0.2199407663314|-0.2199407663314|-0.2199407663314|-0.2199407663314|-0.2199407663314|-0.22193417492492|-0.22548242595442|-0.228980466852|-0.23158941515002|-0.2323079124855|-0.2323079124855|-0.23461990480809|-0.23482086387054|-0.23482086387054|-0.23485651227916|-0.23488071947744|-0.23488071947744|-0.23488071947744|-0.23488071947744|-0.23488071947744|-0.24031190341768|-0.24287303859836|-0.24287303859836|-0.24287303859836|-0.24287303859836|-0.24419226607621|-0.24444106550424|-0.24444106550424|-0.24554562851686|-0.24576765873084|-0.24576765873084|-0.24576765873084|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23234298544195
08002|100441|/equities/zijiang|SHANGHAICOMP||-5.4355875897835|-5.4355875897835|-5.4355875897835|-5.4355875897835|-5.4355875897835|-5.4612083885879|-5.555787110087|-5.5708746112682|-5.6394485636861|-5.6394485636861|-5.6394485636861|-5.6394485636861|-5.6394485636861|-5.6394485636861|-5.6577205839324|-5.7519120047013|-5.8332355099166|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822||5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.3355701678843||||5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|-6.4815217059945|-6.4815217059945|-6.4815217059945|-6.641690735695|-6.7302120578258|5.635540663464|5.635540663464|5.118198644064|5.118198644064|||4.939665462068|4.8157390504979|4.7969602537782|4.7969602537782|4.7969602537782|4.7969602537782|4.7969602537782|4.7332888921798|4.7263442980288|4.7263442980288|4.6526047904225|4.6384500087336|4.605499883607|4.5705556296806|4.559266004972|4.559266004972|4.5497399016799|4.5397110167015|4.4796786775046|4.4313097783652|4.3803441600365|4.3426047780296|4.3406719342626|4.3396354401284|4.2889327752951|4.2889327752951|4.2688141651024|4.2464601537773|4.1961386572771|4.1961386572771|4.1961386572771|4.1140427999422|4.0994918801967|||||||4.0722132500215|3.8102370959966|-4.5040285285058|-4.5040285285058|-4.5994761846399|-4.6844176608033|4.273352058435|4.273352058435|4.273352058435|4.273352058435|4.1437243440687|-4.6344142662965|-4.6344142662965|-4.6971267845325|-4.7683047838775|-4.7683047838775|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634||-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.803416225616|-4.803416225616|-4.803416225616|-4.803416225616|-4.8454625311867|-4.8521805276888|-4.9124229738467|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.9825211018068|-5.0366902053072|-5.0463224185522|-5.0598028250331|-5.0815745833308|-5.0815745833308|-5.0815745833308|-5.1328082441291|-5.1328082441291|-5.1447868213611|-5.1644194780168|-5.1644194780168|-5.1644194780168|-5.1669884489299|-5.1669884489299|-5.1669884489299|-5.1669884489299|-5.1669884489299|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2684535561601|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|||||||5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.1513190004056|5.0570208731432|5.0033565564442|4.9370628775809|-5.1990312461649|-5.1990312461649|-5.1990312461649|-5.1990312461649|-5.2339237668552|-5.269359639225|-5.2937327258428|-5.3171849021641|-5.3171849021641|-5.3171849021641|-5.3414010453773|-5.3414010453773|-5.4254454692815|-5.4516058851849|-5.4634511393056|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||-3.7391231242027|-3.7391231242027|-3.7391231242027|-3.781803522199|-3.912559308045|-3.9945104800252|-4.0477525255304|-4.0477525255304|-4.0477525255304|-4.0477525255304|-4.1013917284124|-4.1487685791776|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023||-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.1505233083023|-4.2111370468419|-4.3201522191676|3.7431181911565|3.7431181911565|3.7431181911565|3.7431181911565|3.660686784755|3.6318742232972|3.4581933239493|3.382954867214|3.382954867214|3.3615874766013|3.3615874766013|3.3615874766013|3.3615874766013|3.2945416766958|-3.9241556873337|-3.9241556873337||||-3.9241556873337|-3.9241556873337|-3.9241556873337|-3.9585062652181|-3.9638958274602|-4.0404397182198|-4.2032664277523|-4.4019626090227|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5146851060189|3.5103519975154|||3.5103519975154|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4357476372629|3.3980529329412|3.3578365932166|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.2586917497109|3.2429907959248|3.2261008467437|3.157334165017|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|||||||-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.9476784163753|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1069362703087|-4.1238180998433|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081||-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1629573697875|-4.1699526436936|-4.1782807252816|-4.213645235478|-4.2156932244217|-4.2156932244217|-4.2156932244217|-4.2156932244217|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9985472487925|3.9394971317183|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.0898530185651|-4.1092810565047|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1547167878759|||||||-4.1547167878759|-4.1547167878759|-4.1547167878759|-4.1843414843097|-4.1843414843097|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.1898615133191|-4.2509573180835|-4.2766190325067|-4.2799273307137|-4.2799273307137|-4.2799273307137|-4.2799273307137|-4.3350854858741|-4.3350854858741|-4.3350854858741|-4.3350854858741|-4.3350854858741|-4.3939839187579|-4.4466488166338|-4.4905309082502|-4.4905309082502|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.3093730140052|4.2981923871926|4.2918805340585|4.2870895310306|4.2867660703552|4.2375178008491
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||-14.630808044692|-14.844230626711|-15.126367699978|-15.32096421705|-15.427182329875|-15.636869577546|-15.917632902087|-15.941814396936|-15.941814396936|-15.941814396936|-15.941814396936|-16.051460078644|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.673189899431|14.592916470528|14.592916470528||14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.592916470528|14.237685130437|-15.586018249828|-15.586018249828|-15.586018249828|-15.586018249828|-15.809772880118|-15.809772880118|-15.809772880118|-15.809772880118|-15.809772880118|-15.809772880118|-15.809772880118||||-15.809772880118|-15.809772880118|-15.809772880118|-15.881694343405|-15.881694343405|-16.244660459974|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.113440027881|||-17.113440027881|-17.31993287476|-17.597703281068|-18.289880888726|-18.289880888726|-18.567644482482|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-19.08271142024|-19.346345488432|-19.468162289596|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.069798377756|16.153664380978|||||||-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-18.285176003485|-18.383528935146|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239||17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|16.918367117969|16.75761462917|16.75761462917|16.677178850759|16.677178850759|16.134642802994|15.696825463817|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.349450895002|-17.416056020183|-17.602283697573|-17.61364887075|-17.727387299321|-17.887206589467|-17.887206589467|-18.48356219054|-18.948958510831|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|||||||17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|17.149840554224|16.96602808485|16.96602808485|16.96602808485|16.96602808485|16.96602808485|16.96602808485|16.96602808485|16.96602808485|16.642513276584|16.642513276584|16.642513276584|15.690571680607|15.423266725533|15.423266725533|15.423266725533|15.11418472925|14.599094461502|14.583438580899|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798|14.436773863798
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||-4.0380923463631|-4.0380923463631|-4.055658176401|-4.0807313155893|-4.1580348756318|-4.1994832253461|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.2532292505503|-4.3258102360037|-4.3836781385505|-4.4585314197632|-4.4617015965882|-4.5035571928491|-4.5322859414937|-4.5393405527117|-4.5393405527117|-4.5393405527117||-4.5393405527117|-4.5393405527117|-4.6053782668646|-4.6359760459855|-4.7177510986278|-4.7775011867892|-4.8100014362745|-4.8111125268331|-4.8184585083184|-4.826620498041|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8281243316424|-4.8401382225633|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116||||-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-5.1262101733232|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.7678143559967|4.7678143559967|4.7181269393006|4.7162519545068|||4.6308356491184|-4.9660471270823|-4.9660471270823|-4.9660471270823|-4.9660471270823|-5.0100523443513|4.7210624817535|4.7210624817535|4.7210624817535|4.7210624817535|4.7210624817535|4.7210624817535|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.6437034622709|4.6052260681303|4.5763623233538|4.5559580851376|4.5351168272805|4.5351168272805|4.5351168272805|4.5351168272805|4.5351168272805|4.4667967025784|4.4158850979305|4.3687611764776|4.3319570958733|||||||4.2910631696515|-4.8270806220589|-4.8270806220589|-4.8270806220589|4.498405243362|4.498405243362|4.498405243362|4.498405243362|4.498405243362|4.4720039497618|-4.8553339524909|-4.8553339524909|-4.8553339524909|-4.9159265937456|-5.0176963212367|-5.0579957832094|-5.1788840944233|-5.2170935664643|-5.2445484569855|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129||-5.2677760617129|-5.2695999783488|-5.2695999783488|-5.274938300094|-5.274938300094|-5.3074544658889|-5.3074544658889|5.047183051067|5.047183051067|5.047183051067|5.047183051067|5.047183051067|5.047183051067|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0292160780869|5.0292160780869|5.0292160780869|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2592192857729|-5.3035768104115|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|||||||-5.3131272576464|-5.3131272576464|-5.3629192800669|5.0803354510612|5.0803354510612|5.0803354510612|5.0803354510612|5.0803354510612|5.0370393603982|5.0189326173664|4.9888141824803|4.9770156226778|4.9720339300195|4.9720339300195|4.9720339300195|4.9720339300195|4.9720339300195|4.9720339300195|4.9500376915446|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.2147368798274|-5.2147368798274|-5.2147368798274|-5.2625884080971|-5.2625884080971|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0775043929096|5.0572271042925|5.0025025451455
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||-2.7951484702|-2.7951484702|-2.7951484702|-2.80960936259|-2.8612326616575|-2.907480729347|-3.0033118732831|-3.0851381497203|-3.0851381497203|-3.1257090785568|-3.1546767926288|-3.2029742373441|-4.04941588126|-4.0724589096021|-4.0724589096021|-4.0724589096021|-4.0724589096021|-4.1282208950077|-4.1282208950077|-4.1863565346438|-4.1893775467804|-4.1893775467804|-4.1893775467804|-4.1893775467804||-4.1893775467804|-4.1893775467804|-4.3059751330405|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.9167843096064|3.8842049431588|3.8463387038736|3.7464875939189|3.6955417000252|3.6691309622719|3.6691309622719|3.6691309622719|3.6223678116218|3.5376307704069|3.4807009540242|3.4280010287675|3.3944455854002||||3.3577173144622|3.2441302969504|3.1529225590547|-3.455033892133|-3.455033892133|-3.5033709006599|-3.5687454626617|-3.5822434139264|-3.5822434139264|-3.5822434139264|-3.6019371959912|3.2976083552706|3.2976083552706|3.2956080992509|3.2956080992509|3.2956080992509|-3.509604667359|||-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|-3.509604667359|||||||-3.509604667359|-3.509604667359|-3.509604667359|-3.6317830734047|-3.7864257022841|-3.8665841205367|3.465038598809|3.465038598809|3.465038598809|3.465038598809|-3.8028002716913|-3.8028002716913|-3.8028002716913|-3.9431114304744|-4.0101993349701|-4.0101993349701|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545||-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0581971228604|-4.1052191324238|-4.1841323582336|-4.1879248583764|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2250028751869|-4.2372569690472|-4.2372569690472|-4.2372569690472|-4.2372569690472|-4.2447297716943|-4.2491443317033|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.3522526403122|-4.3808363962894|-4.4398181492228|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|||||||-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4691781991685|-4.4968646625639|-4.5354051700301|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5420069298429|-4.6671347387666|-4.6671347387666|-4.6671347387666|-4.6671347387666|-4.6671347387666|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.288952200955|4.2366076582079
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||-0.31529309459783|-0.32044978064734|-0.32044978064734|-0.32044978064734|-0.32044978064734|-0.32566642427267|-0.33540714326634|-0.34061904768297|-0.35117588684992|-0.35117588684992|-0.35117588684992|-0.35117588684992|0.30080457643186|0.29683841119779|0.29486779133594|0.29486779133594|0.29486779133594|0.29486779133594|0.29486779133594|0.29486779133594|0.29486779133594|0.28546420413163|0.2772380122201|-0.34832166068453||-0.34832166068453|-0.34832166068453|-0.36152405134724|-0.36363784794329|0.31261553332733|0.31261553332733|0.31261553332733|0.31261553332733|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30872835041323|0.30697592895603|0.29263992719492|0.27615549291329|0.26548825308811|0.26548825308811|0.25559805449658||||0.24027562104787|0.22669512655035|0.21071681160281|-0.23087021373433|-0.23341134646118|-0.23440148608088|-0.2373905471762|-0.23887838912231|-0.24236487643831|-0.24446096571411|-0.24540107534026|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|||0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23275473004219|0.23176510583762|0.23176510583762|0.22912789165315|0.22759096686407|0.22759096686407|0.22759096686407|||||||0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22737884509744|-0.24843437257084|-0.24843437257084|-0.24843437257084|-0.24959374751949|-0.253284978575|-0.253284978575|-0.253284978575|-0.25848331352792|-0.25875899545847|-0.25875899545847|-0.25875899545847|-0.26345444197454|-0.2641536371146|-0.2641536371146|-0.26849086369859|-0.26849086369859|-0.26849086369859|-0.26849086369859||-0.26849086369859|-0.26849086369859|-0.26849086369859|-0.26849086369859|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27448204984354|-0.27575784347771|-0.27878648564019|-0.28470718777619|-0.28667466581356|-0.29041628308309|-0.2936292132538|-0.2954769041584|-0.2966965598581|-0.29888507864186|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30222627155018|-0.30222627155018|-0.30222627155018|-0.30358474212699|-0.30976095423358|-0.30976095423358|-0.30976095423358|-0.31067884051422|-0.31147647327428|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31279864962979|-0.32288739974945|-0.32548600596023|-0.33787333978362|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|||||||-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34403372266395|-0.34453746685831|-0.34554162135222|-0.34849068809988|-0.35132298689686|-0.35168269842744|-0.35168269842744|-0.35189603914858|-0.35189603914858|-0.35189603914858|-0.35377338583868|-0.35847042231208|-0.3595911095982|-0.3595911095982|-0.3595911095982|-0.36826788335433|-0.37361322425597|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34250518280629|0.34250518280629|0.34250518280629|0.34250518280629|0.34206092889867|0.34206092889867|0.34206092889867|0.34206092889867|0.33717879416503
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9312259385491|-2.9335844196109|-3.0423160832489|-3.1336845337643|-3.1776352707856|-3.1776352707856|-3.1962614395346|-3.2252905079751|-3.2582243086582|-3.2582243086582|-3.2582243086582||-3.2891381980849|-3.2979313799488|-3.3777014755261|-3.5052238330855|-3.6096932209878|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859||||-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.8728373296973|-3.9842638050977|-4.0098934673311|-4.0098934673311|-4.068770530383|-4.4780783946428|-4.5918250931527|-4.5918250931527|3.8618998391766|3.8618998391766|3.8618998391766|||3.6198885289981|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.0659367078609|2.5971519145774|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.4520881584391|-3.11796037348|-3.11796037348|-3.11796037348|-3.11796037348|-3.11796037348|||||||-3.11796037348|-3.328289340954|-3.5697659375723|-3.8852954178448|-4.1553283432452|-4.1981425924796|-4.4301585537082|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.7211679156385|-4.8545903550944|-4.8545903550944|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979||4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.3111452734862|4.1723834051461|4.0976484101979|4.0968316177491|4.0942573657703|4.0941746887312|4.0935276014657|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0234637005767|3.9816263498686|3.9112514193216|-4.2668227243666|-4.2668227243666|-4.2668227243666|-4.2668227243666|-4.2668227243666|-4.2918180772115|-4.2918180772115|-4.3081310003389|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|||||||4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1126240213203|4.1126240213203|4.0751377696778|4.0712644121146|4.0023380953882
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||-9.2581184779878|-9.2581184779878|-9.4332327091247|-9.4332327091247|-9.5291471176181|-9.6837399066154|-9.6837399066154|-9.6837399066154|-9.6837399066154|-9.6837399066154|-9.6837399066154|-9.6963452131002|-9.6963452131002|-9.7081611719892|-9.8490683333924|-10.115075722541|-10.327306737729|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096||-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096||||-10.348673749096|-10.348673749096|-10.451859659758|-10.584288220502|-10.744208712155|-11.230232074056|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|||-11.841692206602|-11.841692206602|-11.870213558653|-11.895880896342|-11.895880896342|-12.00931163021|-12.155902016914|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|10.897922220426|10.826579984247|10.500644772383|10.495829486464|10.495829486464|10.495829486464|10.495829486464|10.495829486464|10.495829486464|10.235921753352|-11.859887656291|-11.859887656291|-11.859887656291|||||||-11.859887656291|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.697188487555|10.580765051869|10.330850331019||10.196416744823|10.196416744823|10.196416744823|10.196416744823|9.5447747496845|9.5447747496845|9.5174672730836|9.5174672730836|9.5174672730836|9.5174672730836|9.5174672730836|9.4542804392366|9.4542804392366|9.3756900509055|9.3756900509055|9.3756900509055|9.3756900509055|9.3756900509055|9.3756900509055|9.3756900509055|9.3291000480846|9.2312225363205|9.1996914039663|9.0848657155983|9.0848657155983|8.9348507484851|8.8508518869737|8.8508518869737|8.8508518869737|8.8003906867083|8.7576563779045|-9.4267428705647|-9.4267428705647|-9.4267428705647|-9.4267428705647|-9.4267428705647|-9.4267428705647|-9.4267428705647|-9.5497143345358|-9.640092118117|-9.640092118117|-9.640092118117|-9.640092118117|-9.640092118117|-9.640092118117|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|||||||9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|9.0131328708456|8.9812587771731|8.8163986243492|8.8065542156703|8.7315701704351|8.7315701704351|8.7315701704351|8.7315701704351|8.7315701704351|8.7315701704351|8.6217446041469|8.5786055141427|8.5623390468997|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.4666013842307|8.3556807695448
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||-18.103076849015|-18.325085438657|-18.848983011167|-19.051648468354|-19.310163862814|-19.519627128828|-19.805141805265|-20.1457328776|-20.1457328776|-20.1457328776|-20.1457328776|-20.416926275743|-20.809361655462|-21.3231791467|-21.786866078833|-22.144294935309|-22.438106543315|-22.51178498455|-23.570316687647|-23.798128860331|-23.887781951291|-23.887781951291|-23.887781951291|-23.887781951291||-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446||||-23.977747916446|-23.977747916446|-24.238097350765|-24.238097350765|-24.238097350765|21.091102304481|21.091102304481|21.091102304481|21.091102304481|20.024003548117|19.999448187585|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|||-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-23.341261538124|-24.031957370546|-24.575507727493|-25.489948214853|-25.489948214853|-25.721052635339|-26.08339223666|-26.203213901465|-26.931904284098|-27.483227694408|-27.650252938686|-28.479046356853|25.418833075695|25.418833075695|25.418833075695|24.877036954222|24.458930334844|23.95714456218|23.375714955259|23.000953185383|23.000953185383|23.000953185383|23.000953185383|23.000953185383|22.545429548042|22.545429548042|22.545429548042|21.777699930156|||||||21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.567214796787|21.567214796787|21.260793498098|-23.440456695517|-23.440456695517|-23.440456695517|-23.440456695517|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581||21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.075493543081|21.075493543081|20.864905759166|20.864905759166|20.864905759166|20.864905759166|20.639339893471|20.508711251298|20.480648748756|20.480648748756|20.480648748756|20.480648748756|20.480648748756|20.480648748756|20.286276544333|20.105588352239|20.105588352239|19.799543075601|19.582270071286|18.960856249352|18.946962121773|18.946962121773|18.946962121773|18.681069854949|18.678410640529|18.558789375944|18.300321397432|18.222741762365|18.222741762365|18.064713972107|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|18.02491915552|||||||18.02491915552|18.02491915552|18.02491915552|18.02491915552|17.934405784157|17.934405784157|17.902786018853|17.902786018853|17.609550208227|17.609550208227|17.288943734849|17.055608527929|17.055608527929|17.055608527929|17.030120603542|16.934022841962|16.559286312448|16.559286312448|16.389207102841|15.546341818776|-16.524565249602|-16.524565249602|-16.524565249602|-16.524565249602|-16.524565249602|-16.524565249602|-16.524565249602|-16.524565249602|-16.524565249602|-16.758405824414|-17.035479190378|-17.035479190378|-17.035479190378|-17.035479190378|-17.035479190378|-17.035479190378|-17.035479190378|-17.037628541793|-17.037628541793|-17.258183939473|-17.258183939473|-17.55353682043|-17.639353026431|-17.639353026431|-17.639353026431
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-211.20881202542|-215.66367687476|-221.88408792563|-225.85397993798|-227.05886877019|-227.05886877019|-232.30707081643|-234.30785866674|-237.57954914493|-237.57954914493|-237.57954914493|-239.01338929515|-241.64931964191|-245.54257985522|-247.49388004162|-247.49388004162|-247.49388004162|-247.49388004162|-250.51653412556|-252.27337698114||-258.11097011712|-258.83440801995|-260.6835899788|-260.6835899788|-260.6835899788|-260.6835899788|-261.87955394916|-264.47284016269|-267.7820409631|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|249.59489569974|248.85099935877|247.52605737712|247.52605737712||||241.30117282896|237.29020118745|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|||236.31108277117|234.44063263773|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|227.52152328529|220.6678136194|219.23162408231|219.23162408231|219.23162408231|217.51957559981|216.40897465192|212.7171997543|211.05223656099|211.05223656099|211.05223656099|211.05223656099|211.05223656099|208.88470501813|205.04875123594|205.04875123594|205.04875123594|||||||202.48917492335|200.77241291939|196.30824115473|-218.86143111155|-218.86143111155|-218.86143111155|-218.86143111155|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-222.63729753818|-225.82255014144|-228.08060702971|-230.12234433152|-230.29758741799|-230.29758741799|-232.04286853409|-234.46708225251|-237.40174954733|-237.68807221268|-237.68807221268||-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-238.37396495446|-238.77495773749|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-243.81800541291|-250.18223237339|-252.19024041221|-252.19024041221|-252.19024041221|-252.19024041221|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|226.16446714691|222.46551545783|-243.87948832197|-243.87948832197|-243.87948832197|-243.87948832197|-243.87948832197|-243.87948832197|-246.4884050778|-246.4884050778|-246.4884050778|-246.4884050778|-250.84044842494|-257.41194832923|238.80228202925|238.80228202925|238.80228202925|||||||238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|236.16142705399|227.1082506546|221.04660269466|221.04660269466|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|212.90216318807
08012|100912|/equities/shenma-indu|SHANGHAICOMP||-6.535294121906|-6.535294121906|-6.535294121906|-6.535294121906|-6.5992154748405|-6.6796838874248|-6.7546488305625|-6.7840302096704|-6.7840302096704|-6.7840302096704|-6.7840302096704|-6.8423756371879|-6.8423756371879|-6.8423756371879|-6.8423756371879|-6.965973166508|-7.0388590537647|-7.1210619456946|-7.1210619456946|-7.1210619456946|-7.1517354390554|-7.3102618214745|-7.3482392001627|-7.3482392001627||-7.3482392001627|-7.3482392001627|-7.4687523960182|-7.4687523960182|-7.5780580705083|-7.6751207004899|-7.6751207004899|-7.6751207004899|-7.726260030578|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.0119859076263||||7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|6.8810954200693|6.8582234416346|6.8582234416346|6.8582234416346|||6.8582234416346|6.6358037297307|6.4981152022744|6.3640171912936|6.3219608992421|6.3219608992421|6.3219608992421|6.3219608992421|6.3110675513837|6.2245192726556|6.1500217075815|6.1039128166294|6.0260143392457|5.8394605708534|5.8221781863564|5.8152818019736|5.8152818019736|5.6742021039181|5.6030134685345|5.6030134685345|5.6030134685345|5.6030134685345|5.6030134685345|5.6030134685345|5.5251346936534|5.5251346936534|5.5251346936534|5.4818164099929|5.356462662935|5.2499584020506|5.2387496082722|5.2387496082722|5.2387496082722|||||||4.9552772672903|-6.3321270108797|-6.3321270108797|-6.5195854373087|-6.7762060107246|-6.9618956713163|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.3234234611728|-7.4485475536897|-7.4485475536897|-7.6800527039185|-7.7328365051101|-7.7620403726178|-7.7836301836062|-7.7836301836062|-7.8212558994347|-7.8352844460865|-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9029279112451||-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9589229895294|-7.9589229895294|-7.9845344168684|-7.9845344168684|-8.0344131925598|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5275904009496|7.5275904009496|7.5275904009496|7.4724546124795|7.4724546124795|7.4724546124795|7.4724546124795|7.4371717693915|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4259667818143|7.4259667818143|7.4156994133321|7.4156994133321|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.308957284412|7.3066191074155|7.2656880083903|7.196570949005|7.196570949005|7.196570949005|||||||7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.1484123647731|7.0426802039722|6.9307556020528|6.8641730797854|6.7868591693338|6.7187324262655|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0886206991616|-7.1315068353771|-7.1315068353771|-7.1783409239583|-7.2270454700051|-7.2289396982787|-7.2617485674481|-7.2617485674481|-7.2617485674481|-7.3297208053382|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0193255714008|7.0175837997407|6.9484985526954
08013|100773|/equities/shenergy|SHANGHAICOMP||8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3430987803699|8.3351099721327|8.2921146373085|8.2921146373085|8.2921146373085|8.2921146373085|8.2921146373085|8.2921146373085|8.2921146373085|8.2921146373085||8.2921146373085|8.2517938062143|8.1475482433583|8.1045896686525|8.1045896686525|8.1045896686525|8.1045896686525|8.1045896686525|8.1045896686525|8.1012100287511|8.0712896941406|8.0712896941406|8.0712896941406|8.0712896941406|8.0712896941406|8.0712896941406|8.0712896941406|8.0712896941406|8.0712896941406|8.0225447679341|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123||||7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.7681078961061|7.7681078961061|7.7267863541363|7.6147624419263|7.5197361228788|7.4624845979306|||7.3672048513197|7.3590803431021|7.3590803431021|7.1512002201596|7.023642371677|7.023642371677|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|6.9449264155886|6.9182513937974|6.8447239647998|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|||||||6.8445779164691|6.8173086466678|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.6467065918506|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.562682206597|6.4702025863485|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.2952885772167|6.2519871819216|6.1692143435283||6.1692143435283|6.1692143435283|6.1519046883896|6.1048944372949|6.0804249881002|6.0804249881002|6.0639817035606|6.0639817035606|5.964282475091|5.964282475091|5.964282475091|5.964282475091|5.964282475091|5.8753140349928|5.7459042756363|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1787581042242|-6.2547311071766|-6.2639453050549|-6.2639453050549|-6.2639453050549|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.3070592151034|-6.3839548148434|-6.4116163825239|-6.5184627744053|-6.534089691415|-6.534089691415|-6.5659749004755|-6.5659749004755|-6.5705276301077|-6.6655861327572|-6.7245403075133|||||||-6.758378163964|-6.8109755957463|-6.8188616130461|-6.8317429663357|-6.8317429663357|-6.8718737475825|-6.8718737475825|-6.8718737475825|-6.8718737475825|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9376311682423|-6.9419630778942|-6.9419630778942|-6.9419630778942|-6.9649589606031|-7.0399544049086|-7.0564435325606|-7.0564435325606|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777
08014|100587|/equities/tiancheng|SHANGHAICOMP||-8.8578536917128|-8.8578536917128|-8.8578536917128|-8.8578536917128|-8.9064244136592|-8.9064244136592|-8.967138328528|-9.0968206617298|-9.2798007034662|-9.42141074787|-9.42141074787|-9.42141074787|-9.42141074787|-9.42141074787|-9.4887900313892|-9.7086551411459|-9.8179815421827|-9.8179815421827|-9.8179815421827|-9.8179815421827|-9.8179815421827|-9.8179815421827|-9.8179815421827|-9.8179815421827||-9.8616462427518|-10.079607031758|-10.289563521208|-10.326181844939|-10.399646233705|-10.670717927248|-10.794001351705|-10.794001351705|-10.794001351705|-10.794001351705|-10.850001718061|-10.996668552311|-11.243981444253|-11.243981444253|-11.243981444253|-11.243981444253|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076||||-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.409249825995|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.6328696954792|9.6328696954792|||9.5048549692438|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|8.7869861068914|8.3980694394286|8.3980694394286|8.3929352269981|8.3929352269981|8.3929352269981|8.319055732191|8.319055732191|8.2073128350156|8.2073128350156|8.2073128350156|8.1270144391477|8.0656352308576|8.0656352308576|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|||||||7.9706223929233|6.9523582419098|-8.5490638699133|-8.5490638699133|-8.9522932597883|-9.176992741877|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.5409552574811|-9.7143272765695|-9.7143272765695|-10.063141015748|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.372695070728|9.4596116727297|9.4596116727297|9.4596116727297|9.4596116727297||9.4212350520496|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.168903942424|-10.284892898486|-10.479881027988|-10.699868073785|-10.749298005991|-10.785886505901|-10.835521888169|-10.835521888169|-10.835521888169|-10.835521888169|-10.835521888169|-10.835521888169|-10.877433970427|-10.877433970427|-10.969663111727|-10.969663111727|-10.969663111727|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-11.016214159857|-11.165237616313|-11.385264236411|-11.465754234665|-11.465754234665|-11.465754234665|-11.465754234665|-11.465754234665|-11.465754234665|||||||-11.607474765505|-11.607474765505|-11.619971815442|-11.827670500731|-11.827670500731|-11.827670500731|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.991244912772|-12.164160755639|-12.279623220767|-12.421247586503|-12.534194986632|-12.534194986632|-12.737439094441|-12.977710126127|-13.040789098966|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||20.161102613005|20.161102613005|19.434002170069|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.285174253672|19.265749590363|19.050721404586|19.050721404586|19.050721404586|19.050721404586||19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|19.050721404586|18.801357319657|18.625626626211|18.625626626211|18.320140060007|18.135667016255|18.135667016255|18.031313608686|18.031313608686|18.031313608686|17.889793182523|17.534214630294||||17.055794652488|16.266993558171|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-18.136424029786|16.469433787681|16.469433787681|||16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.447148856429|16.144054051801|15.911172147773|15.761621616535|15.761621616535|15.761621616535|15.567913106473|15.567422706149|15.567422706149|15.46259188877|15.46259188877|15.46259188877|15.46259188877|15.175657221856|14.733508689738|14.628342954689|14.609270352317|14.329188207998|14.03854248724|13.610047369109|-16.04652324845|-16.04652324845|-16.04652324845|||||||-16.04652324845|-16.04652324845|-16.04652324845|-16.04652324845|-16.616448327956|-16.616448327956|-16.787720385588|-17.215800487771|-17.66905707869|-17.66905707869|-17.66905707869|-17.66905707869|-17.862286244863|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.143283293317|-18.143283293317|-18.229793457423|-18.229793457423|16.662418346726|16.662418346726|16.662418346726|16.662418346726||16.662418346726|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.257427460238|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|15.917819371039|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.387467894536|15.089963579157|14.585514969273|14.403428508373|14.403428508373|||||||14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.281031716237|14.145414034375|14.145414034375|14.145414034375|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.64834874039|-15.838152933583|-15.838152933583|-15.838152933583|-16.2129480579|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||3.2213123981069|3.1597915296103|-3.5890845290494|-3.5890845290494|-3.6389827983989|-3.6922030997954|-3.7818924136385|-3.8533504588429|-3.8533504588429|-3.8533504588429|-3.8981671711939|-3.9174514929804|-3.9174514929804|-3.9174514929804|-3.9199461451673|-3.9860513730737|-4.098390266177|-4.2159891623887|-4.2866547260718|-4.3250058018667|-4.3250058018667|-4.3738953762035|-4.4057548777039|-4.4057548777039||-4.4057548777039|-4.4741719978579|-4.650953071295|-4.650953071295|-4.6832810430381|-4.6967710418265|-4.6967710418265|-4.6967710418265|-4.7858565828051|-4.7964014450009|-4.7964014450009|-4.7964014450009|-4.8948904319267|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225||||-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9112670357833|-4.9112670357833|-4.9112670357833|-4.9112670357833|-4.9112670357833|4.2873144706303|4.2873144706303|4.2873144706303|4.2873144706303|4.2873144706303|4.2873144706303|||4.2873144706303|4.2873144706303|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|3.9701655485593|3.9412952372722|3.9281057725672|3.8123397970999|3.6859328376811|3.6560366007532|3.5572628547578|3.4386254074208|3.4062504240795|3.3958337515509|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3622152189688|3.1902389637051|-3.8376366738792|-3.8376366738792|-3.8376366738792|-3.8376366738792|||||||-3.8376366738792|-3.8376366738792|-3.8376366738792|-4.0795963080189|-4.332329342924|-4.4353658602882|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.7095564578277|-4.8995071223822|-4.9161189718872|-5.0456879054871|-5.0846531032817|-5.1189815364354|-5.1189815364354|-5.1189815364354|-5.1189815364354|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.2128402706482||-5.2181557545505|-5.2412839873457|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8779856486731|4.8779856486731|4.8779856486731|4.8779856486731|4.8779856486731|4.8779856486731|4.8488729313141|4.8454144878659|4.7449051984453|4.6587833440198|4.6066781348581|4.6066781348581|4.6066781348581|4.6066781348581|4.5801977919865|4.4974421182526|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9564823432213|-5.0466471825977|-5.0601636474817|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|||||||-5.0676339135176|-5.0676339135176|-5.1034824567377|-5.1264593666644|-5.1264593666644|-5.1766214443414|-5.2331812633887|-5.2331812633887|-5.2331812633887|-5.2331812633887|-5.2602350564757|-5.2602350564757|-5.2602350564757|-5.2602350564757|-5.2602350564757|-5.315261082733|-5.404734378484|-5.4226676392826|-5.4226676392826|-5.4226676392826|-5.4257417440715|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4937850546715|-5.4937850546715|-5.4937850546715|-5.5747610807284|-5.6865862399028|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336
08017|100590|/equities/jinshan|SHANGHAICOMP||-2.7987857199328|-2.7987857199328|-2.8703174300345|-2.9342416069411|-2.9419350647819|-2.977149992507|-3.095722177869|-3.1202648619092|-3.1202648619092|-3.1202648619092|-3.1202648619092|-3.1625165121728|-3.1750183786478|-3.2101344948317|-3.2101344948317|-3.2101344948317|-3.2101344948317|-3.2101344948317|-3.2523716694012|-3.3643019205878|-3.4825576683493|-3.5139529860253|-3.5682810982327|-3.601423471091||-3.6632483457171|-3.7001417726268|-3.7001417726268||-3.7001417726268|3.2348534864667|3.2348534864667|3.2348534864667|3.1665039771666|3.0944488439151|3.0594428406317|3.0594428406317|3.0521587647949|2.9985098350881|2.8900109517175|2.8027295329931|2.8027295329931|2.7752551081846|2.7029561530703|2.7029561530703|2.7029561530703|2.7029561530703|2.6782846065752|2.6447606718532|2.6447340422197||||2.5763710663632|2.4537456748569|2.4397173984938|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7060031354882|2.4706261315979|2.4706261315979|2.4706261315979|2.4706261315979|2.4706261315979|2.4506956911791|||2.4213284228365|2.4080703287977|2.4080703287977|2.4080703287977|2.4080703287977|2.4080703287977|2.4080703287977|2.3728560109556|2.3534643409208|2.3534643409208|2.3171825671147|2.3029806242994|2.257756271474|2.2150694574746|2.2150694574746|2.1967438289228|2.1802709046009|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4343548846223|||||||-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4626165840337|-2.6123517589778|-2.6931686089006|2.5158250124248|2.5158250124248|2.5158250124248|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4774170050717|2.4774170050717|2.4646281497777|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453||-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6229420910328|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4656237844882|2.4584709410599|||||||2.4428070994852|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6275090119798|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4129633829147|2.3921815471683|2.3890905994877|2.3806562179442|2.3468402617636|2.3024618797436|2.3024618797436
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.4698574900395|-5.5095172068603|-5.5095172068603|-5.5095172068603|-5.5095172068603|-5.5095172068603|-5.5792481532614|-5.5792481532614|-5.5792481532614|-5.5792481532614|-5.5824980328393|-5.7111087982204|-5.8106765685641|-5.9307518731845|-5.9983085960371|-5.9983085960371|-5.9983085960371|-6.0058985120966|-6.0506769912863|-6.0506769912863||-6.0668632738485|-6.1504035252878|-6.2637816820485|-6.3119798936163|-6.3677551787997|-6.4552837524044|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.886768104142|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804||||-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6538833369325|-6.7365373228999|-6.7539303937457|-6.7677004777615|-6.8135120840285|-6.8135120840285|-6.8135120840285|||-6.8135120840285|-6.8135120840285|-6.8135120840285|-6.8135120840285|-6.8611244329053|-6.9624377101828|-6.9624377101828|-7.0554863976295|6.3364314936405|6.3364314936405|6.3364314936405|6.3215904393467|6.2778751309456|6.2778751309456|6.2778751309456|6.2778751309456|6.1587503945101|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.009268103924|6.009268103924|5.9619643808367|5.9279320373815|5.9279320373815|5.9279320373815|5.9279320373815|-6.9070753913464|-6.9070753913464|||||||-6.9070753913464|-6.9070753913464|-6.9070753913464|-6.9070753913464|-7.1817502027686|-7.3208333922686|-7.3803708236815|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.691393466785|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.8015605389998|-7.8015605389998|-7.8015605389998|-7.8015605389998||-7.8015605389998|-7.8015605389998|-7.8015605389998|-7.8015605389998|-7.8778449363097|-7.8793765667761|-7.8793765667761|-7.9559739832177|-7.996082332851|-8.0578690404379|-8.1876321230425|-8.2562581603277|-8.3669534595529|-8.3716092855008|-8.3716092855008|-8.5010605955163|-8.5010605955163|-8.5511786566883|-8.6824207423694|-8.69268943188|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1091802200667|8.1091802200667|8.1091802200667|8.1091802200667|8.1091802200667|8.1091802200667|8.0762592487478|8.0762592487478|8.0762592487478|8.0762592487478|8.0762592487478|8.0369544749948|7.8143940772716|-8.5510475235525|-8.5510475235525|-8.5510475235525|-8.5510475235525|-8.6611640803618|-8.7474047202317|-8.8504498290185|-8.9704993353027|-8.9983328830024|-9.000065471431|-9.000065471431|-9.000065471431|-9.000065471431|-9.0045169743127|||||||-9.1295365036033|-9.1295365036033|-9.1295365036033|-9.2283737593782|-9.2387488080276|-9.3036095514577|-9.3346428465997|-9.3346428465997|-9.3346428465997|-9.3372749723224|-9.3372749723224|-9.3808612732124|-9.4509569172541|-9.526618958014|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-10.079892256513|-10.431547326794|-10.57894131315|-10.759124798689|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.8035769716768|9.731847718783|9.731847718783|9.731847718783|-10.45601695052
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||-6.6304942217585|-6.6304942217585|-6.6304942217585|-6.6372156504257|-6.7319066130964|-6.7787849200928|-6.8880940292902|-6.8984280494106|-6.8984280494106|-6.8984280494106|-6.9765866760029|-6.9973411970524|-6.9973411970524|-6.9973411970524|-7.0181567065349|-7.0985073902464|-7.1933414249791|-7.2881993753397|-7.2881993753397|-7.3124437842859|-7.3310484129072|-7.3783870756495|-7.5798744956506|-7.5898691658147||-7.5898691658147|-7.5898691658147|-7.7326326904438|-7.8179250886862|-8.0104723430149|-8.0905248298107|-8.1044719366959|-8.1049688291474|-8.1355207972972|-8.1644677114982|-8.2316308234023|-8.3562564026301|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168||||-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.6366476362223|7.7661805015751|7.7661805015751|7.7661805015751|7.7661805015751|7.7661805015751|||7.7661805015751|7.7661805015751|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6344666303673|7.6077414421549|7.5347120395755|7.4669023742781|7.3571141285484|7.2695717328991|7.1795238382513|7.0039153768944|6.9160172094159|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.0082464186872|||||||-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.2041629120735|-8.6712920980352|-8.7436577828612|-9.1435088351795|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.8706338629247|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-10.042416411453|-10.053795582513|-10.125810555448|-10.125810555448||-10.125810555448|-10.125810555448|-10.125810555448|-10.36812271435|-10.43902560692|9.1132368444005|9.1132368444005|9.1132368444005|9.1132368444005|-10.157973300611|-10.157973300611|-10.157973300611|-10.157973300611|-10.157973300611|-10.157973300611|-10.216081207764|-10.37453515637|-10.423927970595|-10.498086953743|-10.498086953743|-10.498086953743|-10.498086953743|-10.498086953743|-10.498086953743|-10.498086953743|-10.633429978274|-10.688255387304|-10.798061668606|-10.806495881045|-10.806495881045|-10.841662380391|-10.920735806551|-10.975817859533|-11.014242053432|-11.106471533151|-11.106471533151|-11.21052402321|-11.336693698206|-11.454659548114|-11.547399139746|-11.639332506772|-11.852035599413|-11.979483954842|-12.488871222001|-12.637123265002|-12.637123265002|-12.637123265002|-12.637123265002|-12.637123265002|-12.637123265002|-12.719377236968|-12.719377236968|-12.719377236968|-12.719377236968|-12.719377236968|-12.803751792516|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|||||||-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-12.875854010653|-13.027615541961|-13.071795457763|-13.182550688764|-13.257278093785|-13.300838888453|-13.300838888453|-13.300838888453|-13.300838888453|-13.300838888453|-13.300838888453|-13.300838888453
08020|100698|/equities/sz-expressway|SHANGHAICOMP||-11.123481677165|-11.123481677165|-11.123481677165|10.448345673915|10.448345673915|10.448345673915|10.448345673915|10.448345673915|10.311495371258|10.19721647942|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496||10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.175190291496|10.158881292525|10.158881292525|10.158881292525|10.158881292525|9.9159792372286|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548||||9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.8574891571724|9.8574891571724|9.8574891571724|9.8574891571724|9.8574891571724|9.7138768307063|9.4826404376928|9.3807114278943|9.3769018027154|9.3421126309332|||9.2484586441183|9.1093981225914|8.9759983971854|8.8505537725312|8.8073006632497|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4431277310467|-9.4431277310467|-9.4431277310467|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|||||||-9.4526712620329|-9.4526712620329|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.5610286842941|8.3700321130354|-9.2321820283134|-9.2321820283134|-9.4152027792621|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494||-9.5073634908494|-9.6018482406239|-9.6018482406239|-9.6018482406239|-9.6018482406239|-9.7398315225817|-9.7437015942708|-9.8035565936979|-9.8450632188515|-9.8822923339955|-9.9266449542971|-9.9266449542971|-9.9266449542971|-9.9266449542971|-9.9290500318708|-9.968861215195|-9.968861215195|-9.968861215195|-10.032544521737|-10.032544521737|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.060480977617|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4812369607283|9.4297405346368|9.4297405346368|9.4297405346368|9.4297405346368|9.4297405346368|9.4297405346368|||||||9.4297405346368|9.4297405346368|9.4297405346368|9.4297405346368|9.4297405346368|9.4297405346368|9.3701118785332|9.3701118785332|9.2582249030888|9.2582249030888|9.1352495998608|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|-9.8431385406238|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.2006122668634|9.1706798959717|9.0852006727837|8.9313338922552
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.0531988462701|-7.1418877267058|-7.158763954288|-7.24862657349|-7.3562518574649|-7.4625020002716|-7.4838909810774|-7.557656706041|-7.6173960772553|-7.7382663187229||-7.7382663187229|-7.7382663187229|-7.7840827916661|-7.7840827916661|-7.7840827916661|-7.8384252096326|-7.8985884037117|-7.8985884037117|-7.8985884037117|-7.8985884037117|-7.8985884037117|-7.8985884037117|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441||||7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2315662573184|7.125761052513|7.125761052513|7.0841786823272|||7.0224209319219|6.9152729494907|6.9152729494907|6.828080784782|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.3911694474749|6.3118550454833|6.2888334929769|6.2888334929769|6.2881481316161|6.20072008796|6.1890371339737|6.1890371339737|6.1773348973691|6.1773348973691|6.1773348973691|6.0504219821115|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|||||||-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.8099428824904|-6.8854918670127|-6.9049910120908|-7.0811013438905|-7.1340015970562|-7.2316682960031|-7.2673682815054|-7.2673682815054|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493||-7.2779275538493|-7.3096898452846|-7.3096898452846|-7.3096898452846|-7.3096898452846|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.8407961382802|6.7214400784103|6.7038225085568|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.9461303188946|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-6.955023328461|-7.0105813785811|-7.0206460471969|-7.1019098014634|-7.1019098014634|-7.1019098014634|-7.1019098014634|-7.1026775540026|-7.1557524933983|-7.1768551391055|-7.1768551391055|||||||-7.1834780573737|-7.1834780573737|-7.1834780573737|-7.1834780573737|-7.1834780573737|-7.2266421980208|-7.2818246093664|-7.2881786429923|-7.2881786429923|-7.2952467049839|-7.2952467049839|-7.2952467049839|-7.2952467049839|-7.2952467049839|-7.3324960962139|-7.4267200146972|-7.4267200146972|-7.4267200146972|-7.4267200146972|-7.4267200146972|-7.4267200146972|-7.4530820850977|-7.4530820850977|-7.4530820850977|-7.4530820850977|-7.4530820850977|-7.5434247127781|-7.5785808093387|-7.5785808093387|-7.5785808093387|-7.5785808093387|-7.6311533235007|-7.6311533235007|-7.6311533235007|-7.7826329389566|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128|7.2551526324128
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||-7.0408617520479|-7.0424834740196|-7.0424834740196|-7.0856586459284|-7.0856586459284|-7.1557318107955|-7.2874797865939|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243||-7.4898720781786|-7.5731913028804|-7.7579900885785|-7.8249887520698|-8.0272099767159|-8.0496418488406|-8.0496418488406|-8.1601575759145|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.3310250248744|-8.3605833546137|-8.5423148490561|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638||||-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.9444500936399|-9.145802917467|-9.145802917467|-9.2814473469903|-9.4743859856051|-9.6559848353512|||8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.2210608577924|8.1761865969299|8.1761865969299|8.0446514416402|8.030495708462|8.030495708462|8.030495708462|7.7716620424019|7.6463299721963|7.6463299721963|7.6463299721963|7.6463299721963|7.6463299721963|7.4225890868777|6.9639879060977|6.7915466431882|6.7915466431882|6.7915466431882|6.5894962553741|6.3994403420292|6.1882672639249|5.8686299954915|5.6440335285955|-6.9637815043387|||||||-6.9637815043387|-6.9637815043387|-6.9637815043387|-7.1292016555929|-7.5096686736371|-7.5790761196642|-7.8189736432532|-8.014970839763|-8.1699315798469|-8.1699315798469|-8.1699315798469|-8.1699315798469|-8.1699315798469|-8.3354795257457|-8.4933083695404|-8.4933083695404|-8.6536758919813|-8.7463063951176|-8.8592293257892|-8.9681203869227|-8.9681203869227|-8.9681203869227|-9.104577756286|-9.1661978036831|-9.2497828721181|-9.2497828721181|-9.2497828721181|-9.2497828721181||-9.2497828721181|-9.2497828721181|-9.2497828721181|-9.3725367386226|-9.5672630026477|-9.7091814891649|-9.7435348184189|-9.9605948827091|8.9961026697925|8.9961026697925|8.9961026697925|8.9961026697925|8.9961026697925|8.9961026697925|8.9186387180068|8.9186387180068|8.9186387180068|8.9186387180068|8.9186387180068|8.9186387180068|8.7947390725556|8.7947390725556|8.6175128591422|-10.097173775868|-10.10130483755|-10.189783012961|-10.230314586002|-10.329238464919|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.37299074776|-10.491101314039|-10.835112096436|-11.200124106548|-11.296249320928|-12.06312671591|-12.06312671591|-12.06312671591|-12.06312671591|-12.416251987099|10.474205059088|10.474205059088|10.474205059088|10.474205059088|10.474205059088|10.474205059088|10.474205059088|-12.108553338341|-12.108553338341|-12.108553338341|||||||-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.108553338341|-12.239633872543|-12.239633872543|-12.240004756697|-12.240004756697|-12.240004756697|-12.618339038168|-12.803066450322|-12.803066450322|-12.803066450322|-12.803066450322|-12.803066450322|-12.803066450322|-12.803066450322|-12.803066450322|-12.803066450322|-12.957295848224
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|63.393416353195|62.78915747415|62.78915747415|62.632355239791|62.632355239791|61.83150453347|61.019449549451|60.330496396769|59.371833986691|59.371833986691||59.371833986691|59.322594106917|58.431771424881|57.451413847198|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|57.377482702751|56.977199345483|56.977199345483|56.665382140315|56.665382140315|56.665382140315|56.665382140315||||-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.667493152514|-63.340546395928|-63.614494723909|-64.283778225866|||-64.283778225866|-64.283778225866|-64.283778225866|-64.283778225866|-64.648086163167|-64.966760207948|58.769726014001|58.769726014001|58.769726014001|58.769726014001|58.769726014001|58.769726014001|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|56.698604411956|55.455672603046|53.460721615623|53.460721615623|53.460721615623|52.678578513276|51.398420273608|50.852689464165|49.533686588859|49.533686588859|49.533686588859|||||||49.533686588859|-56.995701185994|-56.995701185994|-56.995701185994|-58.890223361974|-59.828581335285|-60.792867556919|-62.461518490435|-63.102797839511|-63.501475284931|-63.501475284931|-63.501475284931|-63.682191794048|-64.531880847757|-65.078124754891|-65.078124754891|-66.275695104582|-67.246880923359|-67.416536131002|-67.530595133148|-67.534624479241|-67.534624479241|-68.769582110453|-69.371205362797|-70.999670912954|-71.380191513933|-72.312777963062|-72.312777963062||-72.312777963062|-72.312777963062|-72.312777963062|-72.312777963062|-72.84586531893|-73.443354751048|-73.443354751048|-73.482677474676|-73.482677474676|-73.482677474676|-73.907854510845|-73.907854510845|-73.907854510845|-73.907854510845|-73.907854510845|-73.907854510845|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|68.186995001204|66.033328236879|62.120918686457|59.069841341321|59.069841341321|||||||59.069841341321|59.069841341321|59.069841341321|59.069841341321|59.069841341321|59.069841341321|59.069841341321|59.069841341321|59.069841341321|56.93593444222|56.37254239115|56.37254239115|56.37254239115|56.37254239115|54.727828142741|54.227029718402|54.21225538678|53.652505985311|53.419748547052|53.419748547052|53.419748547052|52.841385791009|50.301539471089|-55.829150314759|-55.829150314759|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.224363780721|51.088737568043|50.828228010901|50.828228010901|50.828228010901|50.828228010901|50.828228010901|50.828228010901|50.828228010901
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||-1.4780012358867|-1.4780012358867|-1.4780012358867|-1.4822235692036|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.511786411158|-1.511786411158|-1.5169584880539|-1.5169584880539|-1.5377316155112|-1.5524795428554|-1.5899772793761|-1.5999747681078|-1.623305299487|-1.6481170020791|-1.6679077901545|-1.6971197700172|-1.7334664702051||-1.7821849120583|-1.9240943869976|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.5839670814698|1.5839670814698|1.571630084694|1.5079222985778|1.4743581026432|1.4620645542539|1.4568392420402|1.4568392420402|1.4568392420402|1.4568392420402|1.4568392420402|1.4568392420402||||1.4270435532586|1.4067151039459|1.3535723520228|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.56254106306|-1.5900456325099|-1.6022729228918|-1.6225254614026|-1.6361394015585|-1.6518219332514|||-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|||||||-1.6518219332514|-1.6518219332514|-1.6703577152687|-1.7348418557863|-1.8209354241932|-1.8293727327546|1.6184461446346|1.6184461446346|1.6184461446346|1.6093846329651|-1.7855903763555|-1.7855903763555|-1.7855903763555|-1.8184337968057|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952||-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8485115474755|-1.8522350596382|-1.876372276301|-1.8809692048969|-1.8944102287229|-1.9160113599495|-1.923493668294|-1.923493668294|-1.923493668294|-1.923493668294|-1.923493668294|-1.923493668294|-1.9470626996052|-1.9470626996052|-1.9470626996052|-1.9500696378827|-1.9591832679975|-1.9591832679975|-1.9591832679975|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9681870384875|-1.9779855988493|-1.9825042830233|-1.9825042830233|-1.9825042830233|-1.9955603134107|-2.009754614813|-2.009754614813|-2.009754614813|-2.009754614813|-2.009754614813|-2.0158384693805|-2.0387167710365|-2.0387167710365|-2.0387167710365|-2.0387167710365|-2.0387167710365|-2.0387167710365|-2.0387167710365|-2.0387167710365|-2.0402676537082|-2.0402676537082|-2.0547418411623|-2.0897132021465|-2.1002368576304|-2.1130409182195|-2.134489867542|-2.1366553874521|-2.1512837312518|-2.1697596666878|||||||-2.1869255654686|-2.1869255654686|-2.1910284219708|-2.2111426921383|-2.2273082791063|-2.2273082791063|-2.2273082791063|-2.2372324847258|-2.2372324847258|-2.2528179205834|-2.2528179205834|-2.2775555126541|-2.2775555126541|-2.2775555126541|-2.2800617077476|-2.3313724924172|-2.3313724924172|-2.3637473372447|-2.3976556173812|-2.3976556173812|-2.3976556173812|-2.3976556173812|-2.3976556173812|-2.3976556173812|-2.3976556173812|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.1269449169496|2.0987591796279|2.0987591796279|2.0763989480734|2.0076656112406|1.9685672539215
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.858931840826|-16.020479322991|-16.283866009802|-16.733184480767|-17.170760260799|-17.247511663678|-17.523901611172|-17.905446482591|-17.999940555286|-18.054379428969|-18.552643843874|-18.97960310113|-19.324004704551|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139||-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.874227578408|-19.874227578408|-19.874227578408|-19.989697834923|-20.437440974926|-20.717093820565|-20.717093820565|-20.717093820565|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608||||-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.41043335208|-21.822705017292|-21.917450095507|-22.517165874213|-23.028517430325|-23.449464260759|-23.822183541923|-24.041870784394|-24.06335867142|-24.06335867142|-24.508177208628|-24.940196911191|||21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|20.809273151863|19.215857934409|19.128731568051|18.986923994171|18.567137309299|18.546820398156|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|||||||-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-22.761045897052|-23.820606192003|-24.177896031683|-25.265995777255|-26.045449448635|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035||22.759926226035|22.144362558144|21.79651431377|21.738598415087|21.738598415087|21.51807453125|-24.158549279083|-24.158549279083|-24.30715995231|-24.30715995231|-24.629914825551|-24.629914825551|-24.629914825551|-24.629914825551|-24.629914825551|-24.629914825551|-24.629914825551|-24.629914825551|-24.629914825551|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.965474053035|22.534972212722|22.386744907269|22.386744907269|22.386744907269|22.217493934509|22.16277145796|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|22.053769325589|21.741908546772|21.741908546772|21.741908546772|21.741908546772|-24.059537133187|-24.059537133187|-24.059537133187|||||||-24.059537133187|-24.059537133187|-24.059537133187|-24.059537133187|-24.059537133187|-24.21559652643|-24.521217498036|-25.086908191279|-25.388787103842|-25.529763355465|-25.974738057688|-26.535819301158|-26.909159259479|-26.909159259479|-27.190732086677|-27.839701640362|-27.92926749505|-27.92926749505|-27.92926749505|-27.92926749505|-27.92926749505|-27.92926749505|-27.92926749505|-28.058109581193|-28.058109581193|-28.492343597633|-28.538159349475|-28.906287593879|-29.351986376486|-29.911651266016|-29.911651266016|-30.302945812982|-30.645673962338|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605|28.320372880605
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||-10.287206301838|-10.287206301838|-10.287206301838|-10.287206301838|-10.428006792234|-10.530007468513|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.876716624049|-11.066351954967|-11.220946171582|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893||-11.296921910893|-11.499357742349|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.644452578515|-11.842724754513|-11.93802722527|-11.971697315391|-11.995737257337|-11.995737257337|-11.998597028891|-12.080386990763|-12.080386990763|-12.080386990763|-12.412946788442|-12.412946788442|-12.493595415422|-12.493595415422|-12.493595415422||||-12.493595415422|-12.493595415422|-12.493595415422|-12.493595415422|-12.569007180439|-12.569007180439|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.676410052807|-12.835455573964|-12.965505985604|-13.154451480824|||-13.469946242392|-13.601002943778|-13.601002943778|-13.601002943778|-13.662781146129|-13.797534416075|12.226137036874|12.226137036874|12.226137036874|12.226137036874|11.648317301217|11.648317301217|11.534241106713|11.154988916082|11.154988916082|11.074432593102|10.991035970841|10.853753846015|10.853753846015|10.853753846015|10.853753846015|10.853753846015|10.853753846015|10.80250447892|10.431981000179|10.431981000179|10.307201130384|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|||||||10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|9.8865907095581|-10.869517079264|-10.869517079264|-11.141934501868|-11.141934501868|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.531382717691|-11.677091455021|-11.827989767498|-11.827989767498|-11.827989767498|-11.827989767498||-11.827989767498|-11.827989767498|-11.827989767498|-11.827989767498|-12.064989141299|-12.290543454305|-12.355604217467|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.732491654746|-12.76276807718|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.920980355791|-12.920980355791|-12.942200181277|-13.01415709011|-13.01415709011|-13.01415709011|-13.01415709011|-13.01415709011|-13.360174004152|-13.469165898049|-13.469165898049|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|||||||-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.608446455061|-13.80605130732|-13.818390163447|-13.862655781668|-14.006283758925|-14.298720636265|-14.298720636265|-14.298720636265|-14.298720636265|-14.484133762669|-14.549037821372|-14.820041638038|-14.851157273873|-15.005371880246|-15.005371880246|-15.005371880246|-15.005371880246|-15.005371880246|-15.005371880246|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|12.58182735848|-13.972617986365|-13.972617986365|-13.972617986365|-13.972617986365
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|26.833957042584|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304||24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|24.038982897304|22.696151086457|22.696151086457|22.635724832358|22.616359924544|22.520074107604|22.520074107604|22.378416408385|21.571018710496||||21.136131514842|20.218480257784|-20.889698385272|-20.889698385272|-20.889698385272|-20.889698385272|-20.889698385272|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-21.195666424318|-21.334074249845|-21.690082169221|||-21.740622359064|-21.740622359064|-21.740622359064|-21.740622359064|-21.830690416524|-21.875212493682|19.451921633861|19.451921633861|19.451921633861|19.451921633861|19.451921633861|19.338802103623|18.964225509017|18.707296946207|18.707296946207|18.707296946207|18.431790500003|18.431790500003|18.431790500003|18.431790500003|18.431790500003|18.431790500003|18.431790500003|17.87476715017|17.365145611771|17.365145611771|17.316273503842|17.066414203183|16.850461154002|16.403290171113|16.128428691326|16.128428691326|16.128428691326|||||||15.996032231051|14.78059185103|-18.4851962304|-18.4851962304|-19.133550932659|-19.518946650573|-19.88549614278|-20.154286908898|-20.154286908898|-20.154286908898|-20.154286908898|-20.154286908898|-20.27198457695|-20.886650297123|-21.172839037525|-21.172839037525|-21.668155952679|-21.88295056686|-22.040500506926|-22.199444198132|-22.294375218875|-22.294375218875|-22.702006692659|-22.702006692659|-23.109451685759|21.210809247499|21.210809247499|21.210809247499||21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.036891654366|21.036891654366|21.036891654366|21.036891654366|21.036891654366|21.036891654366|21.036891654366|20.857249943274|20.857249943274|20.857249943274|20.857249943274|20.857249943274|20.857249943274|20.593209792383|20.593209792383|20.441344103556|20.255937613096|19.450985153143|19.450985153143|19.450985153143|19.311649118998|-21.363757526463|-21.363757526463|-21.363757526463|-21.688064376056|-21.726993267845|-21.726993267845|-22.439437540715|-22.962885596067|20.611251434537|20.611251434537|20.611251434537|-22.667908711006|-22.667908711006|-22.667908711006|-22.667908711006|-22.667908711006|||||||-22.667908711006|-22.667908711006|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-22.739671572047|-23.703421060927|-23.703421060927|-23.853800924495|-23.867001489219|-24.252902670918|-24.252902670918|-24.421002251372|-24.654076960922|-24.654076960922|-25.062307997148|-25.350341765528|-25.763157067967|-25.824483346509|-25.824483346509|-25.824483346509|-25.824483346509|-25.824483346509|-25.824483346509|-26.027759816433|-26.085844439693
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-34.681772915145|-34.783630089608|-34.783630089608|-34.783630089608|-34.783630089608|-34.783630089608|-35.536518243908|-35.536518243908|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204||-35.742677739204|-36.39109075936|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|26.607018617937|25.841010534407|25.841010534407|-30.553777427319|-30.553777427319|-30.553777427319|-30.553777427319|-30.553777427319|-30.828641488424|-31.660712853925|-32.372458395976|-32.65273235641|-33.518698060371|-33.518698060371||||-33.518698060371|-33.518698060371|-33.518698060371|-33.518698060371|-33.518698060371|-33.518698060371|-33.653554002287|-33.944847552376|-33.944847552376|-33.944847552376|-35.359831987042|-38.510368014065|-39.372684704439|-39.372684704439|-39.372684704439|-39.372684704439|-39.372684704439|||-39.372684704439|-39.372684704439|-39.372684704439|-39.372684704439|-39.469095057002|-39.890660835363|34.258366011205|34.258366011205|34.258366011205|34.258366011205|34.195961208943|33.506067933643|32.915633826348|32.006814591193|31.961316187322|31.961316187322|31.890350217223|31.817037240223|31.817037240223|31.77586689336|31.77586689336|31.77586689336|31.769852536065|30.45150364013|29.889981405827|29.889981405827|29.889981405827|29.364422419438|27.944359040668|27.123176601651|-35.017267110852|-35.017267110852|-35.017267110852|||||||-35.017267110852|-35.017267110852|-36.049184669949|-38.367984522159|-40.779979852367|-41.212202870766|-42.971891654774|-43.638196329622|-43.638196329622|-43.638196329622|-43.638196329622|-43.638196329622|-43.826329077117|-45.053142376335|-46.176474866052|-46.176474866052|-46.97497231075|-47.453858657113|-47.980956072533|-48.245933644227|-48.245933644227|-48.486038119982|-49.237261992241|-49.30806989752|-50.356187503457|-51.329652645985|-51.544059385635|-52.052913305908||-52.052913305908|-52.167309988224|-52.167309988224|-52.167309988224|-52.696925523299|-52.696925523299|-52.696925523299|-53.381636534231|-53.381636534231|-53.722930601457|-54.014921059453|-54.913247283127|-55.793051171993|-56.599503226518|-56.867780821116|-56.867780821116|-58.130311480928|-59.394790746292|-60.236432077179|-61.660974299277|50.181916821293|50.181916821293|50.181916821293|50.181916821293|50.181916821293|50.181916821293|50.181916821293|50.181916821293|50.181916821293|50.181916821293|48.122999142625|48.122999142625|48.122999142625|44.659441787907|42.016603292038|38.903449178857|37.770498621378|34.78444370949|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.491385552269|34.432094252752|||||||34.185658415872|33.991289095435|33.729985501484|33.729985501484|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.009907585163|-37.349343253262|-38.117046940203|-38.696599668773|-38.696599668773|-38.912912991847|-38.912912991847|-38.912912991847|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858|36.138359867858
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||-9.7244642401729|-9.7244642401729|-9.7244642401729|-9.903922121029|-9.903922121029|-9.903922121029|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9436492283177|-10.180721900974|-10.327188483443|-10.327188483443|-10.327188483443|-10.327188483443|-10.551320225625|-10.793689788082|-10.796221419003|-10.796221419003||-10.920245934224|-10.966384358644|-11.264871910148|-11.313746376096|-11.742496352791|-11.836106730168|-11.884562810996|-11.905625591388|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111||||-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-12.008542086165|-12.288604046965|-12.288604046965|-12.288604046965|-12.618448551125|-14.057720828528|12.085117226684|12.085117226684|12.085117226684|12.085117226684|12.085117226684|||12.085117226684|11.104018880089|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.558109407067|10.42678836147|10.175320713167|9.7448006652508|9.5531115027173|9.416790429299|9.2764342532609|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|8.8201708845899|-11.286111439228|-11.286111439228|-11.286111439228|-11.286111439228|-11.286111439228|||||||-11.286111439228|-11.477901923391|-12.347113330864|-13.490681550793|-14.441867879025|-14.886520495008|-15.664466767389|-16.075251960101|-16.075251960101|-16.075251960101|-16.075251960101|-16.075251960101|-16.075251960101|-17.275279680162|-17.342836492089|15.638472496786|15.638472496786|15.638472496786|15.638472496786|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499||-16.630914698266|-16.630914698266|-16.630914698266|-16.751571984448|-16.938969077179|-17.03403533426|-17.03403533426|-17.10726201233|-17.154735429384|-17.291928087448|-17.336444414821|-17.336444414821|-17.336444414821|-17.349437818075|-17.349437818075|-17.54048613392|-17.571166844834|-17.571166844834|-17.571166844834|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.31405574503|16.156172770289|16.131436857867|16.131436857867|16.131436857867|15.985484583828|15.895928056075|15.895928056075|15.895928056075|15.895928056075|15.848254158579|15.756394442014|15.589881640995|15.537646962894|15.326274131949|-16.80118751109|-16.80118751109|-16.80118751109|-16.80118751109|-16.80118751109|-16.80118751109|-16.80118751109|-17.087330159586|-17.087330159586|-17.167033841258|-17.431149034639|-17.606832748143|-17.729208427812|-17.729208427812|-17.729208427812|-17.841167572779|-17.841167572779|||||||-17.841167572779|-17.841167572779|-17.841167572779|-18.051194001179|-18.051194001179|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.127635300808|-18.13115457038|-18.13115457038|-18.30794973881|-18.454944722199|-18.577716527541|-18.614494520662|-18.614494520662|-18.614494520662|-18.614494520662|-18.898325821027|17.213874099828|17.213874099828|17.213874099828|17.213874099828|17.213874099828|17.128481219815|17.128481219815|17.128481219815|17.128481219815|17.128481219815|17.128481219815|17.128481219815
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||-25.216312268536|-25.216312268536|-25.216312268536|-25.216312268536|-25.216312268536|-25.216312268536|-25.216312268536|-25.216312268536|-25.488780649553|-25.488780649553|-27.083089678431||-27.260418084293|-27.260418084293|-27.260418084293|-27.365464054908|-27.391070298978|-27.709346123473|-27.709346123473|-27.922051451754|-28.190057884931|-28.4711750208|-28.731306519625|-29.09478480564||-29.281982710477|30.181132219314|30.181132219314|29.922925841013|29.614916681359|29.499959220501|29.499959220501|29.498843658867|29.445935978826|29.123818890183|29.01919072756|29.01919072756|29.01919072756|28.8113220388|28.739247447286|28.487495773406|28.418761427721|28.418761427721|28.151956540038|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348||||-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.066983430348|-31.716647802417|-31.785492032919|-31.785492032919|-32.839123762466|26.766788259014|26.766788259014|||26.766788259014|26.766788259014|23.840874635361|22.047638852488|21.338999533226|21.338999533226|20.264443688448|19.801741212886|19.801741212886|19.801741212886|18.499959783519|18.499959783519|18.499959783519|18.443844085231|18.270857405386|18.270857405386|17.51150774925|16.745009898798|16.103343751316|15.884825470585|15.688140924924|15.450711100359|15.310234644964|14.553536663916|14.553536663916|14.553536663916|14.553536663916|14.218373681071|-16.529306568615|-16.529306568615|-16.529306568615|-16.529306568615|-16.529306568615|||||||-16.529306568615|-16.529306568615|-16.529306568615|-16.594784699008|-17.293649843584|-17.57683364909|-18.286481031236|-18.737757506699|-19.073078633274|-19.073078633274|-19.073078633274|-19.073078633274|-19.073078633274|-19.615641700918|16.927602129593|16.927602129593|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977||-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.081153711821|15.356836673447|15.331476724936|15.331476724936|15.331476724936|15.331476724936|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|||||||15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.077092618875|15.041214381249|15.029682700933|14.981314730977|14.769793272388|14.356992245131|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.920247569968|-16.055676832231|-16.055676832231|-16.157973967693|-16.448794760702|-16.448794760702|-16.50143868658|-16.889307101237|-16.889307101237|-17.070341569039|-17.157601707349|-17.376534517833|-17.376534517833|-17.376534517833|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543
08031|100729|/equities/shinva-medical|SHANGHAICOMP||-17.223349691102|-17.223349691102|-17.223349691102|-17.223349691102|-17.223349691102|-17.223349691102|-17.223349691102|-17.409276830564|-17.755863043346|-17.918181468688|-17.941001784848|-17.941001784848|-17.941001784848|-17.941001784848|-17.941001784848|-17.941001784848|-17.941001784848|-18.420556849955|-18.87173040125|-19.333033643533|-19.710037852182|-20.220597215112|-20.715663428236|-20.968227898546||-20.968227898546|-21.172475430113|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.945258455845|21.635380521935|21.635380521935|21.60892629761|21.60892629761|21.602697162037|20.900218729846||||20.554131354085|20.324590512107|19.978989835128|-22.222111733815|-22.222111733815|-22.222111733815|-22.222111733815|-22.222111733815|-22.431680577357|-22.431680577357|-22.749089763517|-22.813988842296|-22.991098683992|-23.293443673098|-23.429381257123|-23.593201511244|-24.286335805103|||21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.529748945081|21.326944064922|21.302160050943|20.92847933799|20.92847933799|20.92847933799|20.253310150901|20.005899476783|19.9315541053|19.551283164323|19.551283164323|19.551283164323|19.551283164323|19.551283164323|18.895314741466|18.787612491594|18.787612491594|18.624013748153|-21.740235087778|-21.740235087778|-21.740235087778|-21.740235087778|-21.740235087778|-21.740235087778|||||||-21.740235087778|-21.740235087778|-21.740235087778|-21.740235087778|-22.693595300677|-23.173439858757|-23.491043698349|-23.858322851256|-23.858322851256|-23.858322851256|-23.858322851256|-23.858322851256|-23.877025966728|-24.774473593063|-25.305646110251|-25.305646110251|-26.270162556651|-26.451285603722|-26.451285603722|-26.451285603722|-26.451285603722|-26.451285603722|-26.451285603722|-26.684207336858|-26.928627171035|-26.928627171035|-26.928627171035|-26.928627171035||-26.928627171035|-26.928627171035|-26.928627171035|-26.928627171035|-26.928627171035|-27.112194643486|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.289123083288|23.622914765868|23.534338401907|23.534338401907|23.37905916063|23.37905916063|23.081732366792|22.154702290684|21.79765849544|21.79765849544|21.544619723971|21.48459074035|21.48459074035|21.48459074035|21.48459074035|21.48459074035|21.48459074035|21.350813506058|21.350813506058|21.350813506058|21.350813506058|21.350813506058|20.915904705184|-24.357838857659|-24.357838857659|-24.357838857659|-24.357838857659|-24.450375703185|-24.759306434359|-25.139784393008|-25.539759699167|-26.278067235219|-26.636741033382|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|||||||-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-27.061513382372|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.479519327327|-28.680021983434|-28.932245499613|-28.94082933744|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.895602370861|-30.447335721787|-31.250373736285|-32.037637488999|-33.245152333222|-34.016835480754
08032|100637|/equities/shuangliang|SHANGHAICOMP||-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.6909186847942|-4.8310209653927|-4.9139123384768|-5.0337910855936|-5.0925458233805|-5.176480530851|-5.176480530851|-5.176480530851|-5.176480530851|-5.176480530851|-5.176480530851|-5.2222006841423|-5.4257786852255|-5.5369763751974|-5.6883069034141|-5.7522924676994|-5.7522924676994|-5.8447694265687|-5.9525215056035|-5.9794683353209|-6.0638539411518||-6.1081711824175|-6.2607453460425|-6.4024951849745|-6.4027722846983|-6.5730803025561|-6.6718187853369|-6.6718187853369|-6.6718187853369|-6.6718187853369|-6.7048415492414|-6.7048415492414|-6.7048415492414|-6.7048415492414|-6.7048415492414|-6.7504833125331|-6.7504833125331|-6.7966480678163|-6.8990534616667|-6.9706151301284|-7.0523500502793|-7.0756651172215|-7.0756651172215|-7.0756651172215|-7.1746279408727|-7.3118428479767||||-7.3118428479767|-7.3118428479767|-7.3118428479767|-7.7394356888429|-7.7394356888429|-7.8732619464283|-7.885383834145|-7.885383834145|-7.885383834145|-7.885383834145|-7.885383834145|-8.0304264643694|-8.0754742466637|-8.0944155414047|-8.134525553084|-8.134525553084|-8.1739170989467|||7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4801089031062|7.4687212309031|7.4687212309031|7.4687212309031|7.4687212309031|7.4687212309031|7.3835790246491|7.3495756663469|7.3495756663469|7.3495756663469|7.3495756663469|7.3495756663469|7.1906395529804|6.8573329035511|6.8573329035511|6.6142590911378|6.5647321973895|6.4630355078484|6.3611505515604|6.3341228674181|6.3341228674181|6.3341228674181|||||||6.3268032548966|-7.3163535770809|-7.3163535770809|-7.3163535770809|-7.6853928761388|-7.9243253024315|-8.0342505013385|-8.1975004182302|-8.404444984379|-8.4559946906455|-8.4559946906455|-8.4559946906455|-8.4953018691666|-8.4953018691666|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135||7.74029226135|7.4942141355274|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3919396658921|-8.4821549543831|-8.6401724163132|-8.6607466343858|-8.7530520893709|-8.8687063648838|-8.8687063648838|-8.9496736476309|-8.9729705860755|-9.0638561304566|-9.1142850513985|-9.2208720970739|-9.2415246752224|-9.3128049933603|-9.4892275690691|-9.5719199577587|-9.7332443572435|-9.8663823712041|-9.9126469943446|-10.009607669769|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.190590675395|-10.21598001769|-10.21598001769|-10.21598001769|-10.21598001769|-10.43429666452|-10.43429666452|-10.640982009479|-10.640982009479|-10.640982009479|-10.647757955732|-10.703064172734|-10.771182291231|10.067837414462|10.067837414462|10.067837414462|10.067837414462|10.067837414462|||||||10.067837414462|10.067837414462|10.067837414462|10.067837414462|10.019263834113|-10.750262637542|-10.836958350524|-10.929398260497|-10.993775802612|-11.009750796423|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.028470546041|-11.064741437179|-11.064741437179|-11.064741437179|-11.064741437179|-11.129712652875|-11.13468103907|-11.263534604415|-11.431261013381|-11.431261013381|-11.431261013381|-11.539734467789|-11.659149550646|-11.826276566419|-12.058640932411|-12.191823349363|-12.212581274649|-12.335238825487|-12.335238825487|-12.335238825487|-12.335238825487|-12.360821285962|-12.507436006319|-12.507436006319|-12.507436006319
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||-5.9548885148469|-5.9548885148469|-5.9548885148469|-5.9548885148469|-6.0798758446843|-6.090553739272|-6.090553739272|-6.090553739272|-6.090553739272|-6.090553739272|-6.090553739272|-6.090553739272|-6.090553739272|-6.090553739272|-6.1272818011293|-6.2236464997408|-6.2918294293215|-6.3903661152312|-6.4020734253404|-6.4687613430454|-6.4687613430454|-6.4687613430454|-6.4687613430454|-6.4687613430454||-6.4687613430454|-6.4687613430454|-6.580845720551|-6.6609399130847|-6.8132664683688|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|6.2190175688764|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589||||-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|||-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|||||||-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.9720160649933|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.2423092836423|-7.3966778347869|-7.3966778347869|-7.6001976673227|-7.6385528979943|-7.6715472474737|-7.6715472474737|-7.6715472474737|-7.7763546973887|-7.7763546973887|-7.8642829292817|-7.9764255808242|-8.0504834577652|-8.0504834577652|-8.0504834577652||-8.0504834577652|-8.0504834577652|-8.0504834577652|-8.1438704778985|-8.2137446988772|7.6140523755487|7.6140523755487|7.6140523755487|7.6140523755487|7.6140523755487|7.6140523755487|7.5275337357502|-8.0439319575376|-8.0439319575376|-8.0439319575376|-8.0439319575376|-8.0439319575376|-8.0721465972338|-8.1251630150912|-8.2162923640276|-8.284213788671|-8.294682219473|-8.3227557464483|-8.3227557464483|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.3475560976403|-8.6000625373408|-8.6845137014969|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|||||||8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|8.0250639354706|7.6789599431356|-8.5211555413847|7.9742537426423|7.9742537426423|7.9742537426423|7.9742537426423|7.9742537426423|7.9742537426423|7.9336449920901|7.9336449920901
08034|100940|/equities/changhong-elec|SHANGHAICOMP||-4.6585394140687|-4.6585394140687|-4.6585394140687|-4.6585394140687|-4.6585394140687|-4.7033772199911|-4.7876413894541|-4.8423794720843|-4.8438129471366|-4.8438129471366|-4.8438129471366|-4.8438129471366|-4.8438129471366|-4.8438129471366|-4.9009032565823|-4.9760036290212|-5.0555597478067|-5.0596278589209|-5.0596278589209|-5.0596278589209|-5.0596278589209|-5.0596278589209|-5.0596278589209|-5.0596278589209||-5.0596278589209|-5.1040309448199|-5.1833677577924|-5.1931863678772|-5.2568735163829|-5.2817576364997|-5.2817576364997|-5.3563975444902|-5.4282194631485|-5.4530217666525|-5.4978017563178|-5.5370020860382|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564||||-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6594449757663|-5.6594449757663|-5.6594449757663|-5.7254941462507|-5.8277714251402|-5.9486349157628|||-6.0601495959291|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.0594310193928|4.9388120869433|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.6220011248449|4.3894458097727|4.3292738229365|4.3292738229365|4.3292738229365|4.2608596252436|4.0855058680633|4.0855058680633|3.9644512877044|3.8471678346591|3.7674088312737|||||||-4.5313138803731|-4.5313138803731|-4.5313138803731|-4.5313138803731|-4.7209042267546|-4.7937823883411|-4.8753137976722|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-5.0054751169304|-5.0784879009935|-5.0784879009935|-5.1760978744|-5.2206644267472|-5.2818494605392|-5.295211817089|-5.295211817089|-5.295211817089|-5.3835688975821|-5.4078544673401|-5.5031713707665|-5.5618571951897|-5.5976191576886|-5.6455199766126||-5.6455199766126|-5.6455199766126|-5.6472445117066|-5.6602717093439|-5.7180796653927|-5.7311995063558|-5.7524437677346|-5.8571595363576|-5.9285107114534|-5.9816785364924|-6.032976418687|-6.1466404132856|-6.1962671470656|-6.239454563428|-6.239454563428|-6.239454563428|-6.2538326885095|-6.2538326885095|-6.4296699076981|-6.4296699076981|-6.4296699076981|-6.4296699076981|-6.5174107849698|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.8837091684594|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.3288541030173|5.2287266465562|4.6913631726788|4.3504034732764|4.1410037648882|4.0614324810209|4.0614324810209|4.0614324810209|||||||4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|3.7832583058876|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.3064631189755|-4.3171812655585|-4.3413126470929|-4.3431249859472|-4.3634912063582|-4.3634912063582|-4.3634912063582|-4.449063101166|-4.449063101166|-4.5517366360222|-4.6108185130793|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||18.614356627717|18.614356627717|18.614356627717|18.614356627717|18.471400244265|18.471400244265|18.471400244265|18.2309992923|18.081110651146|17.716789862459|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.657356662187|17.386506948905|17.330308830395||17.330308830395|17.330308830395|17.330308830395|17.077565523931|17.030628465888|16.992364962097|16.903182858887|16.637570969193|16.637570969193|16.558411827716|16.256013701395|16.113852482541|16.113852482541|16.113852482541|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954||||16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.028922527616|15.89435923716|15.864842978016|15.769269827223|15.645077509776|15.645077509776|||15.645077509776|15.645077509776|15.645077509776|15.645077509776|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.523057936546|15.519330541435|15.519330541435|15.257589808375|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|14.661771999303|||||||14.661771999303|14.661771999303|14.661771999303|14.546968869041|14.508854578679|14.502615874283|14.466240398611|14.419711263671|14.353012835201|14.07279198613|13.844213464152|-14.963995512754|-14.963995512754|-15.177773061097|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.492499641832|14.440883835887||14.440883835887|14.440883835887|14.404870890617|14.220412306255|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.044864076125|13.839848988307|13.835388122943|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.532092820752|-14.623756363495|-14.623756363495|-14.702507074789|-14.731119164842|-14.862354500446|-14.962616001404|-15.038538145475|-15.038538145475|-15.056651991891|-15.056651991891|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.278903912827|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|||||||14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.43642082781|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381
08036|101065|/equities/em-technology|SHANGHAICOMP||-7.6352167776546|-7.6352167776546|-7.6352167776546|-7.647462837268|-7.694403375044|-7.72290531016|-7.72290531016|-7.8021169063847|-7.8484631773941|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.070289780306|-8.1472904151348|-8.1472904151348|-8.1472904151348||-8.1697671088541|-8.3041854338474|-8.471895774773|-8.471895774773|-8.6365506743626|-8.7844455152917|-8.7844455152917|-8.7921194924151|-8.7921194924151|-8.7921194924151|-8.9222464978435|-8.9222464978435|-8.9222464978435|-8.9222464978435|-8.9222464978435|-8.9222464978435|-8.9222464978435|-8.9222464978435|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069||||-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-9.1048506135125|-9.1503892865864|-9.3459881640239|-9.4722089079534|-9.554676217891|-9.6296864118615|-9.6296864118615|-9.6296864118615|-9.6296864118615|-9.6296864118615|-9.9096517658277|||-10.007035722246|-10.007035722246|-10.007035722246|-10.007035722246|-10.167261695322|-10.183623949086|-10.479582856536|-10.862313507265|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.2884355634629|9.118261983017|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|8.975479907877|8.975479907877|8.2888665939776|||||||8.1920740102627|-9.7014759065877|-9.7014759065877|-9.7014759065877|-10.128306230149|-10.347562401649|-10.746736201044|-10.86157737916|-10.86157737916|-10.86157737916|-10.86157737916|-10.86157737916|-10.86157737916|-11.297864025889|-11.617548446668|-11.617548446668|-11.94783166251|-12.257035078842|-12.342673387066|-12.342673387066|-12.342673387066|-12.342673387066|-12.424081420386|-12.559534867035|-12.562137996887|-12.562137996887|-12.562137996887|-12.562137996887||-12.562137996887|-12.562137996887|-12.562137996887|-12.562137996887|-12.571820113102|-12.648133327607|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.59830076636|11.571445120056|11.343383351637|11.343383351637|11.343383351637|11.343383351637|11.343383351637|11.343383351637|11.343383351637|11.343383351637|11.343383351637|11.1554260162|-12.582030444748|-12.582030444748|-12.582030444748|-12.582030444748|-12.582030444748|-12.582030444748|-12.582030444748|-12.582030444748|-12.582030444748|-12.642811463284|11.121701987366|11.121701987366|11.121701987366|11.121701987366|11.121701987366|10.870224351994|10.846975488252|10.846975488252|10.846975488252|10.607749906719|||||||-11.907465971287|-11.907465971287|-11.907465971287|-11.907465971287|-11.907465971287|-11.907465971287|-11.986073640514|-12.189526296907|-12.357251195172|-12.451390509318|-12.74043422773|-12.818259727453|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-12.912024253776|-13.16391589263|-13.375266341258|-13.375266341258|-13.644740241422|-13.795111289306|-13.795111289306|-14.057345936347|12.709134520754|12.709134520754|12.709134520754|12.709134520754|12.709134520754|12.709134520754|12.709134520754|12.709134520754|12.709134520754|12.709134520754
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||-5.4195165067692|-5.4816849926864|-5.5775740416152|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067||5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1522740244067|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871||||5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1464126327443|4.9060141222133|4.8723632073272|4.8723632073272|4.8437368843146|||4.8147076736101|4.7216156605842|4.7216156605842|4.7216156605842|4.6772417762105|4.6772417762105|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.643222750974|4.549883797009|4.549883797009|4.549883797009|4.549883797009|4.446537497131|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.1674575581342|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|||||||4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1061007685736|3.9867786508219|-4.5078658462286|-4.5078658462286|-4.6148511966865|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131||4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.1377136762102|4.0985816783236|4.0985816783236|4.0985816783236|4.0985816783236|4.0985816783236|4.0523848585786|4.0523848585786|4.0148721064132|3.9760147157767|3.9760147157767|3.9672386716316|3.9452650095037|3.9069613378369|3.8598712354481|3.8598712354481|3.8598712354481|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.1505512633902|-4.1633902963645|-4.2268398676643|-4.2268398676643|-4.2268398676643|-4.2268398676643|-4.2268398676643|-4.2337107696278|-4.290879835409|-4.290879835409|||||||-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3806410266769|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0809095366881|4.0809095366881|4.0126772174224
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-13.917771347066|-14.394191803424|-15.800110514394|-16.10678957064|-16.311165803351|-16.311165803351|-16.311165803351|-16.311165803351|-16.311165803351|-16.311165803351|-16.311165803351|-16.311165803351||-16.664628657675|-17.146809375922|-17.178537461667|-17.178537461667|-17.178537461667|-17.178537461667|-17.178537461667|-17.178537461667|-17.178537461667|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456||||-17.312471008456|-17.312471008456|-17.312471008456|-17.312471008456|-17.546079105974|-17.623421186475|-18.045467900201|-18.974408996286|-18.975849393876|-18.975849393876|-18.975849393876|-19.695943412815|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|||15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.95470720523|15.865229778747|15.222477574326|-18.135988042723|-18.135988042723|-18.135988042723|-18.135988042723|-18.135988042723|-18.135988042723|-18.135988042723|-18.246097244566|15.246003294714|13.855558767062|12.309509372426|10.876121308751|9.0910760119466|9.0910760119466|8.8150845318931|8.6628713375879|8.2776343299893|-10.097807012332|-10.097807012332|-10.097807012332|-10.097807012332|||||||-10.097807012332|-10.097807012332|-10.097807012332|-10.452008285271|-11.008898459261|-11.209330888132|-11.643701124566|-11.850271483055|-11.850271483055|-11.850271483055|-11.850271483055|-11.850271483055|-11.850271483055|-12.42419038414|-12.737148586602|-12.737148586602|-13.133498844936|-13.201109340273|-13.415676781958|-13.425305038575|-13.425305038575|-13.425305038575|-13.558671851825|-13.859636037296|-14.088027458448|-14.088027458448|-14.088027458448|-14.088027458448||-14.088027458448|-14.088027458448|-14.088027458448|-14.115030373753|-14.317811954486|-14.505200354243|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.466558575877|12.466558575877|12.466558575877|12.466558575877|12.43673147123|11.581368222954|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|||||||11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.389142797664|11.389142797664|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.573815980539|-12.573815980539|-12.573815980539|-12.758684174866|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776
08039|100806|/equities/gold-summit|SHANGHAICOMP||-5.513968309697|-5.513968309697|-5.513968309697|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.5493656157655|-5.6470730833657|-5.7523033146999|-5.8287059339618|-5.8287059339618|-5.8287059339618|-5.8287059339618|-5.8287059339618|-5.8287059339618|-5.8287059339618|-5.8287059339618||-5.8287059339618|-5.8287059339618|-6.0185620820893|-6.1067357633261|-6.2647062511077|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|5.5066851329123|-6.5216379425635|-6.5216379425635||||-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.6179794836931|-6.6179794836931|-6.6179794836931|-6.6179794836931|-6.6210883512422|-7.1195427195148|-7.4089363698514|-7.4877071782783|-7.5224522401707|-7.78161354085|-8.1301263440559|||6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|5.6501914356819|4.9396572747353|4.2862860006893|4.1080956771201|3.9206618020078|3.7274020191851|-5.088395231354|-5.088395231354|-5.088395231354|||||||-5.088395231354|-5.3609944509|-5.637216374447|-6.2124624750902|-6.5555137817385|-6.7105711239711|-7.0634120855216|-7.3182356526988|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.5885201118563|-7.855022446113|-7.9694694322537|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2951071061479|-8.4506749088883|-8.5501940443912|-8.7685488015192|-9.0806099341729|-9.3895664663689|-9.6317406993858||-9.7091563125177|-9.8038294581041|-9.8038294581041|-9.8038294581041|-9.8038294581041|-10.242588337645|-10.664661504584|-10.664661504584|-10.664661504584|9.6573847901213|9.6573847901213|9.6573847901213|9.6573847901213|8.3526497562051|8.1451665250592|7.2340741519722|6.745637986902|5.5984867390036|5.56220749308|5.4280082747818|5.4275076797962|5.4275076797962|5.4275076797962|5.4000784408535|5.4000784408535|5.4000784408535|5.4000784408535|5.4000784408535|5.4000784408535|5.3295317238663|5.3198584226716|5.3198584226716|5.3198584226716|5.2865093977306|5.2572324045338|5.226217401458|5.226217401458|5.226217401458|5.1774639160911|5.1605153913277|5.1172393289956|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|-5.4790372133485|-5.4790372133485|-5.5683747132875|-5.5743051988391|-5.6075612684652|-5.670068226541|-5.671565745452|-5.671565745452|-5.6832911268906|-5.6832911268906|-5.7386569199779|-5.7558233667078|||||||-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7564701955255|-5.8544116462531|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.4841465185066|5.4729406248618|5.4404896509966
08040|101156|/equities/hebang-corp|SHANGHAICOMP||-1.802404272703|-1.802404272703|-1.802404272703|-1.802404272703|-1.802404272703|-1.8082269829155|-1.8274744861259|-1.8472022948772|-1.8472022948772|-1.8472022948772|-1.8472022948772|-1.8577259697092|-1.8577259697092|-1.8577259697092|-1.8741399289913|-1.8742403051265|-1.8742403051265|-1.8742403051265|-1.8742403051265|-1.8742403051265|-1.8742403051265|-1.9174892263288|-1.9527658507421|-2.0036286496668||-2.017920748343|-2.0282452812348|-2.0652725752365|-2.0741917155597|-2.0946574169633|-2.1157304797169|-2.1359635617993|-2.1359635617993|-2.1438484088869|-2.1487204649152|-2.1769116165573|-2.1887906924812|-2.2125708573682|-2.2125708573682|-2.2125708573682|-2.2125708573682|-2.2223009658768|-2.2308899774501|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726||||-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.2510374061671|-2.3094861234125|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|||-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4127964596899|-2.4127964596899|-2.4208849647478|-2.4459832883362|-2.4894259744754|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|||||||2.3380717426701|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474||2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.280841817171|2.2628353898344|2.2628353898344|2.2628353898344|2.2603727253076|2.2529294397356|2.2529294397356|2.2528759920452|2.2528759920452|2.2404643400037|2.2404643400037|2.2382937784023|2.2208820575946|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3745137552226|||||||-2.3745137552226|-2.3745137552226|-2.3745137552226|-2.3927930571198|-2.3931034116348|-2.4034482404479|-2.427164705251|-2.438516347115|-2.4422404021078|-2.4713782171467|-2.4859758063664|-2.5033065792047|-2.5089935907724|-2.5089935907724|-2.5089935907724|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5383324075102|-2.5492582242091|-2.5525090209201|-2.5844544957694|-2.5893938884267|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576|2.4360864964576
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||-13.469311108512|-13.469311108512|-13.469311108512|-13.648678848393|-13.894643118257|11.169329393962|11.169329393962|11.169329393962|11.169329393962|11.169329393962|11.169329393962|10.658918186036|10.658918186036|10.658918186036|10.658918186036|10.658918186036|10.658918186036|10.658918186036|-12.599026900839|-12.599026900839|-12.599026900839|-12.599026900839|-12.599026900839|-12.599026900839||10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.549388781706|10.528765139226||||10.414833869026|10.414833869026|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-14.392004810317|-14.951116494054|-14.990684645832|-15.371316478717|-16.354795983619|-17.08199549073|||-18.982772407201|17.376919895116|15.549910392699|13.85767824378|12.288530797057|10.533168827036|10.533168827036|10.533168827036|10.533168827036|10.302965308272|10.170517339798|10.118908447791|9.8398975738429|9.3968420203853|9.3968420203853|9.3968420203853|9.2253799103287|8.9848663699392|8.6098522490664|8.4831689537017|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.1221366155574|-10.469162233474|-10.469162233474|-10.469162233474|-10.469162233474|-10.469162233474|||||||-10.469162233474|-10.796291651331|-11.26199040369|-12.263878450965|-12.989864360597|-13.029849594728|-13.918722013517|-14.394690994735|-15.194101232418|-15.237793468329|-15.237793468329|-15.237793468329|-15.819770573347|13.978431314636|13.978431314636|13.645264242651|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549||-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.553695262412|-15.839870951474|-15.839870951474|-16.076523116232|-16.100580960513|-16.3356453379|-16.429606327305|-16.675118005816|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.974691151657|14.854657860904|14.136841584477|14.128083618586|14.128083618586|14.128083618586|14.128083618586|14.128083618586|14.128083618586|14.128083618586|14.128083618586|14.128083618586|14.128083618586|13.812871147201|13.580457841669|13.580457841669|12.977175089292|12.884660905001|12.884660905001|12.733834844658|12.733834844658|12.733834844658|12.733834844658|12.733834844658|12.733834844658|12.733834844658|12.733834844658|12.663440721598|12.663440721598|||||||12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.663440721598|12.644933719731|-14.783502041547|-14.783502041547|-14.783502041547|-14.783502041547|-14.783502041547|-14.783502041547|-14.783502041547|-14.783502041547|-15.259048788592|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291|13.74919749291
08042|100383|/equities/sc-langsha|SHANGHAICOMP||-12.531735842925|-12.531735842925|-12.531735842925|-12.531735842925|-12.763040058593|-12.832822049967|-13.017024531752|-13.080320422569|-13.080320422569|-13.080320422569|-13.080320422569|-13.080320422569|-13.080320422569|-13.080320422569|-13.080320422569|-13.286467517658|-13.339766199067|-13.339766199067|-13.339766199067|-13.339766199067|-13.339766199067|-13.339766199067|-13.339766199067|-13.339766199067||-13.339766199067|-13.339766199067|-13.863073382857|-13.985081763271|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.978688069308|12.810910897152|12.810910897152|12.792678573282|12.595651752039|12.595651752039|12.595651752039|12.595651752039|12.477038938671|12.477038938671|12.297821343905||||-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-14.143921600699|-14.143921600699|-14.143921600699|-14.143921600699|-14.945904758007|13.177636646766|13.177636646766|13.177636646766|13.177636646766|13.177636646766|||13.177636646766|13.177636646766|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.629524157538|12.576693506256|12.267993259447|11.916103998839|11.654559418028|11.5922888081|11.28254268354|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|10.859546692802|10.37449686575|-13.07717775077|-13.07717775077|-13.07717775077|-13.07717775077|||||||-13.07717775077|-13.07717775077|-13.694086220202|-14.895651184119|-15.985723692617|-16.083581878567|-16.981202180544|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-18.525497842838|-18.801603159553|-18.801603159553|-19.278275483486|-19.278275483486|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926||-19.340806280926|-19.340806280926|-19.404784824401|-19.588094448546|-19.615104913159|-19.989078250251|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.390732296943|17.203591462241|17.052879673757|16.945884773649|16.945884773649|16.945884773649|16.556524197159|16.556524197159|16.520175417404|16.520175417404|16.520175417404|16.520175417404|16.520175417404|16.520175417404|16.520175417404|16.196861858876|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|||||||16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|16.066261302647|15.991401896672|15.820129904842|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.459018052011|-17.610020121368|-17.741594345887|-17.741594345887|-17.741594345887|-17.741594345887|-17.741594345887|-17.741594345887|-17.741594345887|-17.741594345887|-17.892881004369|-17.92764705238|-17.955162509915|16.428174799808|16.428174799808|16.428174799808|16.428174799808|16.428174799808|16.428174799808|16.428174799808|16.428174799808
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||-12.300832423042|-12.300832423042|-12.510596026695|-12.510596026695|-12.792328982129|-13.147587675269|-14.706685169324|-14.706685169324|-14.706685169324|-14.706685169324|-14.706685169324|-14.706685169324|-15.012983913537|-15.550369146425|-15.550369146425|-15.550369146425|-16.195965266844|12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012||12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012|12.871967354012|11.999964120866|11.581070929634|10.579868139553|10.579868139553|10.579868139553|10.579868139553|10.053186696688|9.8681091087074|9.8681091087074|9.8681091087074|9.7151209267213|9.5123566424663|8.399840226418|8.212600247337|8.0495561143574|7.7200622051752|7.6372910042379||||7.4858788406158|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.3490788643037|7.343976703449|||7.092751784638|7.0347242570756|6.8363601076204|6.8121248052614|6.8121248052614|6.8121248052614|6.8121248052614|6.8121248052614|6.8121248052614|6.8121248052614|6.7463269849493|6.7463269849493|6.6425857168517|6.5423173487277|6.5230964211403|6.5230964211403|6.5230964211403|6.4873293271527|6.437381981683|6.437381981683|6.2015353826155|6.1387150211755|6.1387150211755|6.1387150211755|6.1387150211755|6.1387150211755|6.1387150211755|-7.1263524245864|-7.1263524245864|-7.1263524245864|-7.1263524245864|-7.1263524245864|-7.1263524245864|||||||-7.1263524245864|-7.1263524245864|-7.1263524245864|-7.345947127833|-7.6699409808208|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-8.1158689004419|-8.3220765571062|-8.4239737965734|-8.7071931602857|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.0790671223412|-8.7081446228117||-8.7081446228117|-8.7081446228117|-8.7081446228117|-8.7081446228117|-8.8212715318568|8.2694189801231|8.2694189801231|8.2694189801231|8.2694189801231|8.2694189801231|8.2694189801231|8.190763846152|8.190763846152|8.1010084536536|8.1010084536536|8.1010084536536|8.1010084536536|8.1010084536536|8.1010084536536|8.0627865158699|8.0215146938993|8.0215146938993|8.0215146938993|8.0215146938993|7.9658212445932|7.9658212445932|7.9384205480088|7.9384205480088|7.9384205480088|7.9384205480088|7.924318594019|7.924318594019|7.924318594019|7.924318594019|7.924318594019|7.8650845881357|7.8650845881357|7.8230317500248|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2788350153877|-8.2788350153877|-8.2788350153877|-8.2788350153877|-8.2788350153877|-8.3837051975411|-8.5221669128993|-8.5221669128993|-8.6068527887772|-8.63650260485|||||||-8.7187686147609|-8.7187686147609|-8.7576526524131|-8.7576526524131|-8.7576526524131|-8.7576526524131|-8.851836986178|-8.8910329837782|-8.8910329837782|-8.9294810846098|-8.9633125281607|-9.013563279411|-9.013563279411|-9.013563279411|-9.013563279411|-9.013563279411|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0726143401103|-9.09403002032|-9.09403002032|-9.1783668969335|-9.1898520759148|-9.2087248488049|-9.3002159413708|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559
08045|100306|/equities/sichuan-road|SHANGHAICOMP||-8.0486522088532|-8.0790579992405|-8.1411753449034|-8.1829729911565|-8.2227476831806|-8.267497221246|-8.3622866210569|-8.3622866210569|-8.3622866210569|-8.3622866210569|-8.3622866210569|-8.3622866210569|-8.3622866210569|-8.4780959351448|7.9690703625414|7.9690703625414|7.9690703625414|7.9690703625414|7.9690703625414|7.9690703625414|7.9690703625414|7.9690703625414|7.808967457318|7.7760750564201||7.7343135604293|7.7343135604293|7.7343135604293|7.6520148128305|7.5894608332089|7.4316233609972|7.344025741557|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441||||-7.7250144936441|-7.8372383887899|-7.8491536042571|-7.9307262523837|-7.9658068135786|-7.967563253355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|||7.4266269589744|-7.7826298918655|-7.7826298918655|-7.7826298918655|-7.7826298918655|-7.7963951740651|-7.7963951740651|-7.8821057913468|-7.9301175936246|-7.9945751676056|-8.0278611723022|-8.1165125704956|-8.1234721461873|-8.1234721461873|-8.2027470579788|-8.2558299425625|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7013046389916|7.5273710052705|||||||7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.3981899994982|7.0885442118262|-7.5458713661478|-7.5458713661478|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571||-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6664886203563|-7.6688761674867|-7.7231957872164|-7.8018841433803|-7.8298714876483|-7.9009142498026|-7.9009142498026|-7.9009142498026|-7.9729804202669|-7.9729804202669|-8.0210892806178|-8.1016385427889|-8.1016385427889|-8.1016385427889|-8.1239979433642|-8.1239979433642|-8.1398121456582|-8.1398121456582|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2438442779644|-8.2542715153279|-8.3069683535432|-8.3571871103551|-8.4474300081758|-8.4625463410176|-8.4625463410176|-8.4625463410176|-8.4625463410176|-8.5116621059593|-8.5116621059593|-8.5757360505193|-8.7147063996096|8.0874610434071|8.0874610434071|8.0874610434071|8.0874610434071|8.0874610434071|8.0874610434071|||||||7.9210684575522|7.8828533797225|7.8742818466778|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5088885546235|-8.5452931765213|-8.5452931765213|-8.5452931765213|-9.0497703423649|-9.6040372925223|-9.6040372925223|-9.6605973858769|-9.7364731285463|-9.7364731285463|-9.7364731285463|-9.7364731285463|-9.8492964361537|-9.8492964361537|-9.8492964361537|-9.8492964361537|-9.8703293374764|-9.9028185429379|-9.9028185429379|-9.9028185429379|-9.978131619008|-9.9990356133068|-10.041150270312|-10.080167225565|-10.140741060802|-10.189618927251|-10.189618927251|-10.22790994248|-10.236362043479|-10.236362043479|-10.236362043479
08046|101159|/equities/star-cable|SHANGHAICOMP||-3.2783216842264|-3.2783216842264|-3.2783216842264|-3.2792462252081|-3.3430513830649|-3.3750570981223|-3.4406190943408|-3.509676234136|-3.509676234136|-3.509676234136|-3.509676234136|-3.509676234136|-3.509676234136|-3.5501957383531|-3.5629952182127|-3.5744390873724|-3.5797962307378|-3.5797962307378|-3.5797962307378|-3.5797962307378|-3.5797962307378|-3.5797962307378|-3.5797962307378|-3.5797962307378||-3.5797962307378|-3.5797962307378|-3.7314401996847|-3.8071557959712|-3.9529509501099|-3.9943898603254|-4.0582108547216|-4.0609950790907|-4.0609950790907|-4.0609950790907|-4.0609950790907|-4.0883278063166|-4.1636975795282|-4.1785528958123|-4.3050588170998|-4.3278430744799|-4.3959367722043|-4.4865964882648|-4.5019357276764|-4.5019357276764|-4.5019357276764|-4.5104842398792|-4.5194269787635|-4.5664133723865|-4.5664133723865||||-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.6760147077386|-5.1022382293083|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|||4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.4735933164396|4.4095482936212|4.2778315401418|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|||||||-4.9252299986678|-4.9330333827157|-5.008926086759|-5.383806618425|-5.6670074290398|-5.8672301842508|-6.1108114006053|-6.3875683945561|-6.7972980519296|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.2362361920736|4.7663735033033|-6.4616993414329|-6.4616993414329|-6.5774435982623|5.9369828954256|5.9369828954256|5.7322035117189||4.7663370021228|4.5299074138007|-5.0132874549607|-5.0708753070544|-5.0976514125119|-5.0976514125119|-5.0976514125119|-5.0976514125119|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7889400013574|4.7388220372341|4.7339147984292|4.7339147984292|4.7339147984292|4.7339147984292|4.7339147984292|4.7339147984292|4.7051302257424|4.7051302257424|4.7051302257424|4.6695892350812|4.6067659343768|4.5898345534066|4.5898345534066|4.5887047785366|4.5763388759388|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|-4.8795429378393|4.5322587137775|4.5322587137775|4.5322587137775|4.5322587137775|4.5322587137775|4.5322587137775|4.5322587137775|4.5086208587837|4.5022265166232|4.5022265166232|||||||4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|4.5022265166232|-4.95049822982|-4.95049822982|-4.95049822982|-4.95049822982|-4.95049822982|-4.95049822982|-4.95049822982|-4.95049822982|-4.9683313971961|-5.0298127737536|-5.0570143689595|-5.091727789023|-5.091727789023|-5.091727789023|-5.091727789023|-5.1587994370667|4.7961620406679|4.7961620406679|4.7961620406679|4.7961620406679|4.7961620406679|4.7961620406679|4.7961620406679|4.7961620406679|4.7961620406679|4.7468465253569|4.6637182947505|4.655227399334
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||-38.633592256396|-38.633592256396|-38.633592256396|-38.633592256396|-39.050103329386|-39.790671188264|-40.6863435611|-40.6863435611|-40.6863435611|-40.6863435611|-41.508158774825|-41.768219247831|-41.768219247831|-41.888019843646|-42.206692055141|-43.652989417619|-44.691099200322|-45.022765248664|-45.022765248664|-45.022765248664|-45.108070684415|-45.915634712623|-46.047945004244|-46.047945004244||-46.815493033483|-47.178326313313|-47.599354181535|-47.599354181535|-47.799282932555|45.05981091213|45.05981091213|45.05981091213|45.05981091213|45.05981091213|45.05981091213|45.05981091213|45.05981091213|44.808121667435|44.28124744156|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.095361110442||||-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.380123691738|-47.380123691738|-47.380123691738|-48.308237853095|-48.308237853095|-48.599708785001|-49.713566503462|-50.161738618146|-51.171378064962|||46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|45.572397114894|45.461692740171|45.461692740171|45.461692740171|45.461692740171|45.461692740171|45.360771949257|45.180300190676|44.816963102576|44.816963102576|44.816963102576|44.650943099419|44.650943099419|43.562714588818|-50.01733340063|-50.01733340063|-50.01733340063|||||||-50.01733340063|-50.01733340063|-50.01733340063|-50.01733340063|-51.518147985563|-52.622388142596|-53.880430506612|-54.318819502146|-54.318819502146|-54.318819502146|-54.318819502146|-54.318819502146|-54.324244264266|-55.254148958998|-55.254148958998|-55.254148958998|-55.897944237212|-57.611048355609|-58.677276230422|-58.906788589482|-58.906788589482|-58.906788589482|-58.906788589482|-59.275874404913|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717||-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-60.679013563196|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|56.738718278581|-60.03775124654|-60.03775124654|-60.03775124654|-60.03775124654|-60.03775124654|-60.314722963006|-61.038580307067|-61.578422953355|-62.661582339326|-62.743424270462|-63.652693905114|-64.23021397511|-65.239461838952|-65.239461838952|-65.773845818033|-65.774273716068|||||||-67.240303713587|-68.015894685086|-69.252104637685|-71.119004644357|-71.722782785587|-73.201425215593|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|63.736733518233|-72.683243196685|-72.683243196685|-72.683243196685|-72.683243196685|-72.849432978462|-72.849432978462|-72.86428376422|-72.86428376422|-72.86428376422|-72.86428376422|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|65.839610451102|62.544699125378
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||-11.755368272702|-11.755368272702|-11.755368272702|-11.755368272702|-11.960516219571|-11.960516219571|-12.138906908516|-12.277674039739|-12.458527124079|-12.505585445466|-12.610650130447|-12.75183346132|-12.771029058548|-12.771029058548|-12.855588612128|-12.986764308665|-13.121405200665|-13.276561291686|-13.417375032782|-13.417375032782|-13.417375032782|-13.724305144813|-13.861179359492|-13.861179359492||-13.894087905946|-14.02009785977|-14.188392072143|-14.188392072143|-14.198769204287|-14.248789660318|-14.248789660318|-14.347544211131|-14.493937565201|13.571157601049|13.571157601049|13.571157601049|13.571157601049|13.571157601049|13.571157601049|13.511090104786|13.511090104786|13.511090104786|13.511090104786|13.511090104786|13.511090104786|13.446766289304|13.347518029291|13.208909580529|13.088788109157||||12.864209260249|12.745231881963|12.705813265759|12.563248890034|12.563248890034|12.563248890034|12.45583218269|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|||12.417325284074|12.213139032866|11.913487672304|11.800663800267|11.800663800267|11.670541934791|11.670541934791|11.670541934791|11.670541934791|11.670541934791|11.607824198209|11.528138284112|11.379042656582|11.359491912702|11.301657879992|11.294064270836|11.004515951852|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|||||||10.899663061291|10.090737124714|-11.995632817675|-11.995632817675|-12.222925533111|-12.468250713144|-12.704167217452|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-13.038941495757|-13.308693265155|-13.308693265155|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686||-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.742106382075|-14.016784765128|-14.388650154409|-14.441277794636|-14.624197541119|-14.745219877959|-14.87968813446|-15.005764924451|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|13.836354040811|13.793726629361|13.688555684906|13.688555684906|13.688555684906|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.668677094393|13.668677094393|13.457974701914|13.37471092226|13.37471092226|13.37471092226|13.266345691701|13.248717731922|12.229130739072|-13.582230899118|-13.582230899118|-13.582230899118|-13.582230899118|-13.742260535292|-13.742260535292|-13.798067339849|-13.897296967982|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|||||||-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-14.160140141341|-14.808489120109|-15.083321452254|-15.323606826781|-15.323606826781|-15.43956322352|-15.585448119864|-15.585448119864|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.711486287485|14.636218224496|14.636218224496|-15.43924307367
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||-58.059439837824|-58.059439837824|-58.059439837824|-58.059439837824|-59.208823296638|-60.417025563023|-62.001696689153|-62.733786698755|-62.733786698755|-62.733786698755|-64.288093907498|-66.003995214196|-66.497773155341|-68.11641246386|-68.975459963168|-71.275508781368|-73.306532344958|-73.306532344958|-73.306532344958|-73.306532344958|-73.306532344958|-74.408364677585|-74.945576420728|-74.945576420728||-75.963419533774|-76.77990998273|-77.419076364948|-77.419076364948|-77.419076364948|-78.113421777569|-78.455466115566|-79.332184301583|-80.08242849373|73.200477122915|73.200477122915|73.200477122915|73.200477122915|73.200477122915|73.200477122915|70.836241386952|70.836241386952|70.836241386952|70.836241386952|70.836241386952|70.836241386952|70.836241386952|70.836241386952|70.836241386952|69.564158385133||||-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-78.29130101297|-78.459777038337|-79.340310804315|-80.219085860483|-80.219085860483|-80.291208240977|-82.438011564139|-83.138899076121|-84.835444808157|||76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|75.725653537834|75.23868972333|75.23868972333|75.23868972333|75.23868972333|74.511325322607|73.271471512559|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|||||||-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-90.23611854215|-93.536246232407|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.290614419452|87.349577859945|87.349577859945|87.349577859945|87.349577859945||87.349577859945|81.483972924624|-93.957805640527|-94.852269618604|-94.852269618604|-94.852269618604|-94.852269618604|-94.852269618604|-95.609745733046|-96.821385215945|-98.499874140627|-98.514859969756|-99.30373446957|-100.45602774345|-100.45602774345|-102.63280629806|-103.0870118637|-103.87278594122|-104.58031886536|-107.34090978258|-107.60212518499|-108.55972023714|-108.55972023714|-111.43413417326|-112.69959245773|-114.92875885782|-114.92875885782|-116.15639394983|-116.17444236465|-116.17444236465|-116.32326685265|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-118.12962622716|-118.12962622716|-118.46847168687|-122.53497162663|-126.07552423304|-129.42002455201|-132.51669318374|-133.11264931929|-133.11264931929|-134.37629201987|-134.37629201987|||||||-136.84143700178|-137.36159626175|-138.87232839982|-141.11813886873|-141.51404145815|-142.51060182361|-145.75678000747|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|133.77209365918|130.39900004151|-148.23996396974|-148.23996396974|-148.23996396974|-148.23996396974|-148.23996396974|-148.23996396974|-148.23996396974|-148.23996396974|-148.71526503802|-148.71526503802|-151.11751502042|-151.11751502042|-151.11751502042|-152.43896935316|-152.43896935316|-158.7364960644|138.58453106034|138.58453106034|138.58453106034|138.58453106034|138.58453106034|138.58453106034|138.58453106034|138.58453106034|138.58453106034|133.47503624082
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||-11.62462363416|-11.71735906793|-11.916510690068|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-11.947648503345|-12.259609727905|-12.706788147871|-12.865320299935|-12.997170696383|-12.997170696383|-12.997170696383|-12.997170696383|-12.997170696383||-13.267411825531|-13.436492707802|-13.436492707802|-13.436492707802|-13.436492707802|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.684861436819|10.630956825653|10.443285978546|8.9108730827331|8.8615260692172|8.0944736370039|7.7983040156842|-8.9072619835224||||-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9714022653728|-9.1926693935559|-9.2152708159756|-9.2152708159756|-9.3741898124827|-10.014099870061|-10.400110759045|8.5632294237841|8.5632294237841|8.5632294237841|7.4835880134094|||7.2367642558932|7.2302939800554|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|6.8073478342514|6.5942466082553|6.5942466082553|6.5942466082553|6.5942466082553|6.5942466082553|6.5942466082553|6.4519408347849|5.9543785389534|5.6826430488815|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|||||||-6.6887492607341|-6.8180546705707|-7.0161719791077|-7.5179686272566|-7.9227431046107|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.5580301769078|-8.8555889667737|-8.9112099079807|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|7.7207114068642||-8.5851422345013|-8.5851422345013|-8.5851422345013|-8.6540470692152|-8.6817189424826|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.7089957506042|7.7089957506042|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.5987129298196|7.5835958958833|7.5835958958833|7.577526242788|7.577526242788|7.5744735744875|7.5410817229396|7.5073129428367|7.4897922159279|7.4677680540777|7.4677680540777|7.4669647270548|7.3663143559871|7.3663143559871|7.3078732253671|7.3078732253671|7.3078732253671|7.2793036303653|7.2253374348894|7.1644290919676|7.1644290919676|7.1432543325838|-7.7248990065297|-7.7248990065297|-7.7248990065297|-7.7248990065297|-7.7248990065297|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8574942062033|-7.88943801431|-7.9343752917111|-7.9474388150595|||||||-7.9474388150595|-7.9781341351872|-7.9781341351872|-8.0929266653464|-8.1082518058801|-8.1452799591515|-8.2268309232757|-8.2268309232757|-8.2268309232757|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.3175365154781|-8.3848018112844|-8.3848018112844|-8.3848018112844|-8.3848018112844|-8.4103353490505|-8.4514839373334|-8.4866487143552|-8.5070288780506|-8.5070288780506|-8.5070288780506|-8.5489205390409|-8.6240999353025|-8.6240999353025|-8.750666897837|-8.7885187393468|-8.8700206816242|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||-5.0285830611663|-5.0285830611663|-5.0762034118923|-5.0941150652868|-5.1467943177734|-5.1758827353091|-5.3548695141045|-5.5070775674414|-5.5887992262633|-5.5887992262633|-5.6447768343589|-5.6660583687937|-5.6660583687937|-5.6660583687937|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669|-5.7231794312669||-5.7231794312669|-5.8985328359817|-6.1500365649566|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3919239561836|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784||||5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3361986497927|5.3361986497927|5.2741094010725|5.1895659916549|||5.1179212367276|5.1179212367276|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0378238522445|5.0378238522445|5.0378238522445|5.0378238522445|4.9514710995262|4.9338531460666|4.9338531460666|4.8476144170654|4.8326335046114|4.8326335046114|4.8326335046114|4.8326335046114|4.8326335046114|4.7290368183257|4.4694856122469|4.4570194501611|4.4570194501611|4.2966880024509|4.2352091141361|4.1013432418657|-5.0506333148396|-5.0506333148396|-5.0506333148396|-5.0506333148396|||||||-5.0506333148396|-5.0506333148396|-5.0506333148396|-5.1618148790373|-5.7547941987795|-6.0647715269506|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1629674198099|-6.2155194019684|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124||5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5516393520396|5.5301547158605|5.4429493865311|5.2905671278653|5.2905671278653|5.2905671278653|5.2905671278653|5.256741144041|5.2444939575456|5.2444939575456|5.2444939575456|5.1083263778976|5.0444402264906|5.0444402264906|5.0444402264906|5.0444402264906|5.0444402264906|5.0444402264906|5.0210448423308|4.9206433623259|4.9206433623259|4.9206433623259|4.9206433623259|4.9206433623259|4.9206433623259|4.9206433623259|4.9206433623259|4.9206433623259|4.5907145704632|4.5469049574937|4.4382278788979|4.4380307317768|4.4161453645532|4.3423837203786|-4.7340942700943|-4.7340942700943|-4.7404867200008|-4.7404867200008|-4.8149851988809|-4.8742422278689|||||||-4.8742422278689|-4.8742422278689|-4.8742422278689|-4.8742422278689|-4.8742422278689|-4.8742422278689|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|-4.9167006827301|4.673410160484|4.673410160484|4.673410160484|4.673410160484|4.673410160484|4.673410160484|4.673410160484|4.643858338734|4.643858338734|4.643858338734
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||-16.14769661913|-16.14769661913|-16.474107138422|-16.84456376688|-17.659515112157|-18.277794062556|-18.746602266153|-18.746602266153|-18.746602266153|-18.746602266153|-18.746602266153|-18.991224519765|-19.108027184844|-19.13447487447|-19.3655272865|-19.617808172405|-19.666453490986|-19.679351704113|-19.679351704113|-19.679351704113|-19.679351704113|-20.048169128092|-20.26241015504|18.572608057599||18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.572608057599|18.430181174909|18.430181174909|18.430181174909|18.430181174909|18.430181174909|18.430181174909|18.430181174909|18.151313628792|18.071459282371|17.394802520517|17.394802520517||||17.394802520517|17.394802520517|17.360892876258|16.770436296055|16.683130887788|16.683130887788|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|||16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.231296211205|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.230077106177|-18.328974121609|-18.678304321014|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.850541103448|-18.850541103448|-18.850541103448|-18.850541103448|||||||-18.850541103448|-18.850541103448|-18.850541103448|-18.994489763142|-19.956099613907|-20.556221123538|17.049595088001|17.049595088001|17.049595088001|17.049595088001|17.049595088001|15.293439355422|15.071782098452|15.071782098452|15.071782098452|14.749692331587|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395||-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.559128981578|-16.559267730197|-16.559267730197|-16.559267730197|-16.559267730197|-16.854742494646|-17.026594569437|-17.026594569437|-17.167914752597|-17.167914752597|-17.167914752597|-17.243794737518|-17.250095943283|-17.250095943283|-17.250095943283|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.931225912847|15.852472244675|15.7066354078|15.264525355096|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.585464555111|-16.72607202672|-16.781190396934|-16.802433757416|-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|||||||-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|-16.87491810916|-17.040463533646|-17.296070512407|-17.371189682874|-17.391344933344|-17.391344933344|-17.510383717035|-17.518373873762|-17.518373873762|-17.550970504605|-17.872745352679|-17.997495578056|-18.021105155156|-18.172895494221|-18.360439582134|-18.402177682184|-18.402177682184|-18.402177682184|-18.402177682184|-18.402177682184|-18.475197543328|-18.613145120871|-18.613145120871|-18.834049710446|-18.92623885879|-18.92623885879|-18.92623885879|-18.92623885879|-18.92623885879|-19.21013558888|-19.21013558888|-19.21013558888|-19.510150099061|-19.767943647462|18.424083678656|18.424083678656|18.424083678656|18.424083678656|18.424083678656|18.424083678656
08054|100624|/equities/sino-platinum|SHANGHAICOMP||-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.340063604189|-14.514515064903|-14.632794484769|-14.636721422244|-14.636721422244|-14.665691851191|-14.665691851191|-14.665691851191|-14.665691851191|-14.992435665718|-15.138261869871|-15.301619651537|-15.301619651537|-15.332910620086|-15.383234274512|-15.569149401591|-15.721110235523|-15.721110235523||14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679||||-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-16.011731555231|-16.545482800668|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|||14.514328054121|14.086475535157|13.887750488655|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.79248037108|13.293312017213|13.155902006109|13.136765574176|13.136765574176|13.136765574176|13.016606904785|13.016606904785|13.016606904785|13.016606904785|13.016606904785|13.016606904785|12.565502286595|12.565502286595|12.297224601818|12.288027057729|12.108191757783|12.108191757783|12.108191757783|12.108191757783|12.108191757783|||||||12.108191757783|11.454657322152|-13.426102012784|-13.426102012784|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.022424867351|-14.022424867351|-14.022424867351|-14.423805690031|-14.620339579297|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034||-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.701663644315|-14.701663644315|-14.824626559682|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|14.184858478442|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.894337248321|-14.901485945909|-15.147206600208|-15.180785187636|-15.289761499734|-15.42251269483|-15.465694217322|-15.465694217322|-15.546289119747|-15.546289119747|14.752693930145|14.752693930145|||||||14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.752693930145|14.472993787655|14.449992745594|14.286658809667|14.223448429585|14.223448429585|14.223448429585|14.069689533446|14.069689533446|-14.983931289324|-14.983931289324|-14.983931289324|-15.028256930917|-15.121396212676|-15.322662517869|-15.331846896635|-15.466496193659|-15.561107013238|14.801341730227|14.801341730227|14.801341730227|14.801341730227|14.801341730227|14.801341730227|14.801341730227|14.789002331527|14.789002331527|14.704998097589|14.704998097589|14.704998097589
08055|100658|/equities/sinochem|SHANGHAICOMP||3.4114873038667|3.3110969449566|-3.6859296823375|-3.6859296823375|-3.692144039034|-3.7101600995319|-3.7585111978603|-3.7864008851601|-3.7864008851601|-3.7864008851601|-3.8087787702959|-3.8185442872065|-3.8185442872065|-3.8185442872065|-3.8278270106864|-3.9209188864576|-3.9432432569781|-3.9560607654457|-3.9560607654457|-3.9560607654457|-3.9678453055361|-4.0270503061059|-4.06838921894|-4.0785312677303||-4.0785312677303|-4.0785312677303|-4.1200347371542|-4.1333720758716|-4.1943021963216|-4.2642247886765|-4.2944748822686|-4.2944748822686|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9052644924997|3.9020321363384|-4.322197420975||||-4.322197420975|-4.322197420975|-4.322197420975|-4.322197420975|-4.322197420975|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|||-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.4111889446777|-4.4657654856092|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|3.9194036733844|3.9194036733844|3.8487816929528|3.758090800677|3.7388487021269|3.7388487021269|3.7388487021269|3.7161436443323|3.7161436443323|3.7161436443323|3.7161436443323|3.6479548236463|3.6479548236463|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|||||||3.6099081771663|3.2743423136397|-4.0517378181681|-4.0517378181681|-4.2319308751672|-4.3527008685635|3.8647517753009|3.8647517753009|3.8647517753009|3.8536131196954|3.6901256302703|-4.1695363222684|-4.1695363222684|-4.2300402521121|-4.307765819289|-4.307765819289|-4.4269618476516|-4.468846449707|-4.4837184321594|-4.5073569863846|-4.5073569863846|-4.5073569863846|-4.5259522696126|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493||-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5499029559295|-4.5537809975059|-4.6130897609295|-4.6945440601311|-4.7200493361113|-4.7389435001609|-4.7410411535955|-4.7410411535955|-4.7500457431714|-4.7724020277326|-4.7724020277326|-4.7771132295732|-4.8265597164637|-4.8265597164637|-4.8561772041857|-4.9274192047715|-4.9337991026375|-4.9986658921212|-5.0284517915923|-5.0284517915923|-5.0284517915923|-5.0284517915923|-5.0284517915923|-5.0284517915923|-5.04668310486|-5.04668310486|-5.04668310486|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0502478990429|-5.0613865756849|-5.1198739104646|-5.1381933217995|-5.2246592316089|-5.2368169474045|-5.2368169474045|-5.2368169474045|-5.2368169474045|-5.2368169474045|-5.2631297296329|-5.2773662613546|||||||-5.2806375967028|-5.2806375967028|-5.2968194734787|-5.3520216424968|-5.3772461369861|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.3936794641301|-5.4605426992055|-5.4605426992055|-5.4605426992055|-5.4605426992055|-5.4605426992055|-5.4605426992055|-5.4672778458911|-5.4672778458911|-5.4672778458911|-5.4672778458911|-5.4936422607984|-5.5673802452712|-5.5770890268384|-5.6384323474101|-5.6749164141172|-5.6749164141172|-5.7071294295516|-5.7273202898726|-5.7273202898726|-5.8270224733071|5.481870361901|5.481870361901|5.481870361901|5.481870361901|5.481870361901|5.481870361901|5.481870361901|5.462247358841|5.462247358841|5.3480529112753
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||-7.6421401234551|-7.6421401234551|-7.6421401234551|-7.6421401234551|-7.781822466418|-7.8681362200278|-7.9373734845606|-7.9849019949283|-7.9849019949283|-7.9849019949283|-8.1615577742619|-8.1995086984681|-8.2194540585464|-8.2288380028347|-8.3075977830467|-8.3147600150973|-8.3147600150973|-8.3147600150973|-8.3147600150973|-8.3147600150973|-8.3147600150973|-8.3147600150973|-8.3236221976712|-8.3242250660852||-8.3242250660852|-8.4435833272885|-8.526522390336|-8.526522390336|-8.550025030739|-8.6425000139309|-8.6425000139309|-8.6683334717301|-8.6842592434913|-8.714732138849|-8.7752580825231|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346||||8.2443682313661|8.2443682313661|-8.7857800206162|-8.7857800206162|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8560348556625|-8.877260743047|-8.9602898077448|-8.9996760949021|||-8.9996760949021|-8.9996760949021|-8.9996760949021|-8.9996760949021|-9.0557510703279|-9.0958344505311|8.5020630442863|8.5020630442863|8.5020630442863|8.5020630442863|8.4227133336552|8.4227133336552|8.4227133336552|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.2775919149368|8.2595459829932|8.1827116114571|8.1827116114571|8.0491243581721|8.0029154597332|7.9825769440842|7.9825769440842|7.9825769440842|7.9825769440842|7.9825769440842|||||||7.9825769440842|7.5789740368738|-8.7754643173112|-8.7754643173112|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8348772709269|-8.9476876367633|-8.9476876367633|-9.0635419542595|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.1419231340429|-9.2821369088514|-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.4233447922834||-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.5348278563959|-9.6420308265137|-9.7194789949443|-9.8744213386141|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.0493224385321|9.0486914055148|9.0087505415569|9.0087505415569|9.0087505415569|9.0087505415569|9.0087505415569|9.0087505415569|8.9391678787481|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5444350788639|-9.5444350788639|-9.5444350788639|-9.5444350788639|-9.5444350788639|-9.5660387222023|-9.653998426946|-9.653998426946|-9.6853684313896|-9.6853684313896|||||||-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8139379873075|-9.8649306180519|-9.8738120267173|-9.9636797584186|-9.9679771702698|-10.064974815891|-10.13295619615|-10.13295619615|-10.13295619615|-10.220507278796|-10.262229803267|-10.33025569724|-10.408617123486|-10.49013027496|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.696165459534|-10.812406108534|-11.034559570099|-11.034559570099|-11.034559570099|-11.034559570099|-11.034559570099|9.9956161167135|9.9956161167135|9.9956161167135|9.9956161167135|9.9956161167135|9.9956161167135|9.306795507218|9.2275249356617|9.2275249356617|9.2275249356617|8.8266944217008
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||-5.5114436979422|-5.5114436979422|-5.5114436979422|-5.5416042932017|-5.7082764759161|-5.7082764759161|-5.8030852890123|-5.8116928178889|-5.8116928178889|-5.8116928178889|-5.8116928178889|-5.8116928178889|-5.8116928178889|-5.8116928178889|-5.8768807604161|-5.9509788833555|-6.0494207897116|-6.0727684726661|-6.0727684726661|-6.0727684726661|-6.0727684726661|-6.1508538712335|-6.1705600701821|-6.1705600701821||-6.2339554586954|-6.2999503390598|5.9071254280028|5.9071254280028|5.9071254280028|5.9071254280028|5.9071254280028|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061||||5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7203822038144|5.6859673767045|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|||-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5466209430144|-6.5756898741641|-6.6407665522803|-6.7486294410746|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.8487810018866|-6.8487810018866|-6.901978771246|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|||||||-6.9993221028256|-7.2036910568793|-7.7079900939288|-8.0977665802971|6.9131889464512|6.9131889464512|6.2235433130413|5.9578260877563|5.9414733227572|5.8355257573483|5.7919486370952|-6.3780715841165|-6.3780715841165|-6.6567462437805|-6.8278348349564|-6.8278348349564|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222||-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0470108943218|-7.1033452304463|-7.165611630146|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.5887277473185|6.5627360203764|6.5627360203764|6.5627360203764|6.5627360203764|6.5627360203764|6.5627360203764|6.5627360203764|6.5627360203764|6.5627360203764|6.4249832869191|6.4249832869191|6.4144258234919|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|6.3625100910977|-6.7977136638687|-6.7977136638687|-6.7977136638687|-6.7977136638687|-6.7977136638687|-6.9096817735086|-6.982979721852|-7.0060887281849|-7.0878763667691|-7.0904180994683|-7.1415758652879|-7.1770689746717|-7.1770689746717|-7.2800763736146|-7.3326388561176|||||||-7.3326388561176|-7.3326388561176|-7.3326388561176|-7.3516922568651|-7.3516922568651|-7.3516922568651|-7.4374358494383|-7.4752911765024|-7.4752911765024|-7.54199009015|-7.574989081244|-7.6060656281031|-7.6060656281031|-7.6060656281031|-7.6060656281031|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.7019814871232|-7.760470702138|-7.760470702138|-7.9399676078851|-7.9610751728542|-8.002861166478|-8.0664986631489|-8.0664986631489|-8.0664986631489|-8.0664986631489|-8.0664986631489|-8.0664986631489|-8.0664986631489|-8.0664986631489
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||-11.390969354729|-11.60113494438|-11.60113494438|-12.230705818004|-12.635228775681|-12.656365340221|-12.689850587831|-12.757055886571|-12.799583621357|-12.799583621357|-12.799583621357|-12.799583621357|-12.832870743378|-12.953189767846|-12.991877199819|-13.108752490867|-13.123614101265|-13.135126675339|-13.293474291399|-13.385526814544|12.141918001173|12.141918001173|12.141918001173|12.141918001173||12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|11.935464392766|11.762183148182|11.747699333298|11.747699333298|11.747699333298|11.747699333298||||11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.693555064851|11.586727402667|11.257688696565|11.257688696565|10.93298714181|10.741652409459|10.728584002927|10.728584002927|10.728584002927|10.65620385218|||10.635128657615|10.635128657615|10.417920289874|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.188249852354|9.9502775162405|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|||||||9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.7142225136379|9.6430253309254|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.0955934615242|8.9628809923715|8.8697416750006||-9.4814074291187|-9.4814074291187|-9.4814074291187|-9.5404534089783|-9.6160590635647|-9.6535297130496|-9.6535297130496|-9.7233663902184|-9.7848520130472|-9.8876135449229|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025833792346|-10.056481991495|-10.093313811317|-10.094792708308|-10.281435869965|-10.292706647221|-10.358016812198|-10.358016812198|-10.358016812198|-10.358016812198|-10.358016812198|-10.451161884139|-10.451161884139|-10.451161884139|-10.557957462547|-10.671477894394|-10.671477894394|-10.671477894394|-10.761700553178|-10.761700553178|-10.796889961295|-10.855988807737|-10.890543270176|-11.021410794995|-11.021410794995|-11.021410794995|-11.10958148906|-11.10958148906|-11.285646141341|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.81236593361|-12.001981029318|||||||-12.001981029318|-12.001981029318|-12.001981029318|-12.001981029318|-12.001981029318|-12.044979052859|-12.163592749114|-12.163592749114|-12.163592749114|-12.256769795413|-12.417521736351|-12.572801507543|-12.58533548098|-12.651092867562|-12.651092867562|-12.736214377823|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-13.133660244353|-13.630733462845|-13.875259581181|-14.060288737187|-14.285012715997|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.369121172524|12.369121172524|12.310689663993|12.017206228881|12.017206228881
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||5.4079601834565|5.4079601834565|-5.9811475643309|-5.9811475643309|-6.1151642676628|-6.2024045119061|-6.3643383857689|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.4948358234451|-6.5920398165435|-6.6162932487144|-6.6162932487144|-6.6162932487144|-6.6162932487144|-6.6162932487144|-6.7558813991165|-6.774483026057|-6.774483026057||-6.7766477940144|-6.8629420198403|-7.0725826998063|-7.0725826998063|-7.1245360131074|-7.1746742807555|-7.1746742807555|-7.1846380589988|-7.2595978708826|-7.2767751715539|-7.3869725357557|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606||||-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4951039266065|-7.551226425113|-7.6941406461284|-7.7763039963134|-7.7763039963134|-7.7763039963134|-7.7920044414079|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|||6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.8052231405727|6.8052231405727|6.7485814993638|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.8759631622369|||||||-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.9538483607034|-8.4526092727163|7.1697193585665|7.1697193585665|7.1697193585665|7.1697193585665|7.1697193585665|6.6434196924339|-8.2760299421263|-8.2760299421263|-8.4639222596434|-8.656580498301|-8.6967560477643|-9.0719509596724|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701||8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.1786631430137|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.8987329066724|7.633176721046|7.633176721046|7.633176721046|7.633176721046|7.633176721046|7.633176721046|7.633176721046|7.3724188947122|6.7950968383927|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|-7.5974527567834|||||||-7.5974527567834|-7.5974527567834|-7.6405028734174|-7.6681177982369|-7.6681177982369|-7.6681177982369|-7.7367978502952|-7.7711764829753|-7.7711764829753|-7.7711764829753|-7.8268630258902|-7.8312434544538|-7.8312434544538|-7.8312434544538|-7.8312434544538|-7.9863816489085|-8.0543128637588|-8.064043870749|-8.064043870749|-8.064043870749|-8.1098422376209|-8.1098422376209|-8.1098422376209|-8.1098422376209|-8.1098422376209|-8.2909359499143|-8.4065954469228|-8.4117726244954|-8.4936362017556|-8.6347977748824|-8.6347977748824|-8.6981088178371|-8.7656279867341|-8.7656279867341|-8.9518086452672|-9.1036763212625|-9.2063064069156|-9.3281189568179|-9.484020618083|-9.5966897049237|-9.6437274566923|-9.6437274566923|-9.6437274566923|-9.6437274566923|-9.6437274566923
08060|100629|/equities/guotong|SHANGHAICOMP||-12.461452476398|-12.461452476398|-12.461452476398|-12.469947011621|-12.663829546672|-12.705922212315|-12.898802640386|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116|-13.098038207116||-13.098038207116|-13.098038207116|-13.378375806878|-13.501528411518|-13.908920823877|-14.093245359864|-14.199717305993|-14.282463628821|-14.286807133304|-14.286807133304|-14.445341456319|-14.631490562122|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952||||-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.803068180788|-14.937853252345|-14.953726304299|-15.597473423488|-15.598917869882|12.905153192997|12.905153192997|12.905153192997|12.905153192997|12.358503674931|11.953811458363|11.953811458363|11.953811458363|||11.783123444201|11.738470817806|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.54076802075|11.338075762988|11.296195487183|11.110772428691|10.732524935602|10.628916334443|10.60768469101|10.394093706937|10.145659714641|9.9573997189618|9.9232217128649|9.7707960084923|9.7707960084923|9.7707960084923|9.7707960084923|9.7707960084923|9.7707960084923|9.6986620642352|9.5779585018873|9.354397841639|-12.077155534468|-12.077155534468|-12.077155534468|-12.077155534468|||||||-12.077155534468|-12.272950746441|-12.764389728864|-13.865432923988|-14.933062815312|12.422259465326|12.422259465326|12.422259465326|12.422259465326|12.422259465326|11.456954522783|-13.917092934736|-13.917092934736|-14.637325330453|-15.213139370499|-15.350154748027|-15.849060657361|-16.03617803558|-16.205198150037|-16.502018067988|-16.502018067988|-16.502018067988|-16.502018067988|-16.52446439283|-16.607135411941|-16.607135411941|-16.607135411941|-16.607135411941||-16.607135411941|-16.607135411941|-16.607135411941|-16.676261236097|-16.957464163721|-16.957464163721|-16.957464163721|-17.197182753815|-17.296314031033|-17.735348522827|-18.324832187941|-18.331922531858|-18.331922531858|-18.331922531858|-18.331922531858|-20.289914343903|16.616762454698|15.933068813427|15.896743736381|13.521936957169|13.419053303361|13.419053303361|13.419053303361|13.419053303361|13.410930258698|13.410930258698|13.327394228341|13.327394228341|13.327394228341|13.254326693617|13.208413626411|13.208413626411|13.208413626411|13.208413626411|13.199904099281|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|||||||12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.832215654925|12.754683772806|12.75226389538|12.75226389538|12.708625916759|12.560140534816|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.615271897172|-13.712524461587|-13.750021503434|-13.750021503434|-13.750021503434|-13.750021503434|-13.814717855553|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8395946881757|-1.8573274238889|-1.8720304683386|-1.880037634895|-1.880037634895|-1.8817084954025|-1.8841205621032|-1.8858071619634|-1.8858071619634||-1.8858071619634|-1.8858071619634|-1.9025635117033|-1.9032883790955|-1.9032883790955|-1.9258759251154|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182||||1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8150958375523|1.8150958375523|1.8150958375523|1.8150958375523|||1.798439862153|-1.9286307420396|-1.9286307420396|-1.9286307420396|-1.9286307420396|-1.9407007855467|1.7914101208001|1.7914101208001|1.7914101208001|1.7914101208001|1.7876779067019|1.7774198968652|1.759355447849|1.7398393928568|1.7381548682363|1.7342035141883|1.7342035141883|1.7268927855953|1.7194355117519|1.7194355117519|1.7104838939993|1.7077598673865|1.7066788122444|1.7066788122444|1.6913318439507|1.6913318439507|1.6720353811078|1.6639281874556|1.65183187988|1.65183187988|1.65183187988|1.65183187988|1.65183187988|||||||1.65183187988|1.5764798551422|-1.8265681414421|-1.8265681414421|-1.8628534308865|1.6932717229472|1.6932717229472|1.6932717229472|1.6932717229472|1.6703018574303|1.6380622555977|-1.8122196084425|-1.8122196084425|-1.8202439752073|-1.851937753939|-1.8538197356059|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837||-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8807239958601|-1.888026728559|-1.8947242828658|-1.8947242828658|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.910881272142|-1.9220902954924|-1.9384336510618|-1.9428810606424|-1.9428810606424|-1.9443122954307|-1.9509025515382|-1.9543361731441|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9776588004484|-1.9888230866205|-1.9888230866205|-1.9888230866205|-1.9888230866205|-2.001470096245|-2.0138556640839|-2.0287285161786|-2.0341428068802|-2.0401586854375|-2.0468429949457|-2.0642700555782|-2.0658555894936|-2.078251652653|-2.078251652653|-2.078251652653|-2.078251652653|-2.078251652653|-2.0875018026376|-2.1188908976476|-2.1318244793236|-2.1318244793236|-2.1318244793236|-2.1318244793236|-2.1318244793236|-2.1570271891819|-2.1950301905988|-2.2152518823337|-2.2152518823337|||||||-2.2152518823337|-2.2152518823337|-2.2152518823337|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0879810575683|2.0775074522239|2.0775074522239|2.0672304939939|2.036922780641|2.0031288342344
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.7633353121011|-2.7803726998665|-2.7975343405434|-2.7975343405434|-2.7975343405434|-2.802260312684|-2.8352891441271|-2.8457654522602|-2.8457654522602||-2.8457654522602|-2.8457654522602|-2.8722412952602|-2.8722412952602|-2.8836014412973|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7038192356286|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6649896213763||||2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6488773634426|2.6437526202193|2.6402806811852|2.6364229711474|||2.6038033203484|-2.7819549896751|-2.7819549896751|-2.7819549896751|-2.7819549896751|-2.7860610328818|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|||||||-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.4600355209855|-2.7603211715442|-2.7603211715442|-2.7964680807041|-2.8221826617422|-2.8221826617422|-2.894091838433|-2.9223242532695|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069||-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9474630155362|-2.960514470184|-2.9748943615404|-2.9748943615404|-3.0054382934004|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0397198159717|-3.0802442585122|-3.0882315286505|-3.0882315286505|-3.0882315286505|-3.0882315286505|-3.0882315286505|-3.1108127974258|-3.1470141965798|-3.1905713035719|-3.2084125627033|||||||-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2222174881695|-3.2313684614388|-3.2313684614388|-3.2313684614388|-3.2313684614388|-3.2313684614388|-3.2521216290341|-3.2521216290341|-3.2768017204984|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.098000609405|3.0355562761174
08063|1162082|/equities/sinosoft|SHANGHAICOMP||-18.462027913251|-18.462027913251|-18.462027913251|-18.462027913251|-18.474475840638|-18.606639204102|-18.774043411764|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544||-19.528579660544|-19.717648854612|-19.717648854612|-19.717648854612|-19.717648854612|-19.717648854612|-19.717648854612|-19.874609698586|-20.137344190073|-20.195382776737|-20.283203114933|-20.633559321768|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747||||18.831375997864|18.831375997864|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.095920231366|-20.527708921322|-20.527708921322|-20.527708921322|-20.527708921322|-20.633961688025|-20.753608079468|-20.842102099033|||-21.105510765283|-21.277024296861|-21.277024296861|-21.277024296861|-21.428040641261|-21.49782259565|19.139754028396|19.139754028396|19.139754028396|19.139754028396|18.832661438072|18.75533877488|18.571803210798|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.269932810333|16.956705277675|16.956705277675|16.913798219091|16.586362819017|16.407191770239|16.407191770239|15.779021175883|15.595439497068|15.595439497068|||||||-18.748310446645|-18.748310446645|-18.748310446645|-18.748310446645|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.346515440062|-19.713158329714|-19.713158329714|-20.222158123375|-20.559539028142|-20.731630956833|-21.070580395085|-21.070580395085|-21.070580395085|-21.160564749354|-21.549436402447|-21.89103934514|-22.276948157808|-22.426891490898|-22.426891490898||-22.426891490898|-22.426891490898|-22.426891490898|-22.426891490898|-22.689006245888|-22.878259990786|-23.092907002871|-23.540927413773|-23.589521200206|-23.63512365721|-23.63512365721|-23.63512365721|-23.63512365721|-23.63512365721|-23.63512365721|-23.63512365721|-23.63512365721|-23.63512365721|-23.828676233324|-23.828676233324|-23.828676233324|-23.828676233324|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.280164834908|22.097007456809|21.73119777153|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.573656688783|-23.828268619217|-24.677441380463|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|||||||22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.564442942588|22.547567208901|22.547567208901|22.547567208901|22.547567208901|22.547567208901|22.547567208901|22.547567208901|22.547567208901|22.065550309966|-25.495065634546|-25.495065634546|-25.495065634546|-25.495065634546|-25.763750227795|-25.763750227795|-25.763750227795|-25.860515021071|-25.952951747824|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.167639618952|-26.354122353746|-26.359075799011|-26.359075799011|-26.359075799011
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||-5.6576515009888|-5.6576515009888|-5.7212981003901|-5.7212981003901|-5.7931091010991|-5.8995657696131|-5.9654371101317|-5.9654371101317|-5.9654371101317|-5.9654371101317|-5.9654371101317|-5.9654371101317|-5.9654371101317|-5.9654371101317|-6.0460409940014|-6.125050519809|-6.125050519809|-6.1539927328359|-6.1539927328359|-6.1539927328359|-6.1983251400271|-6.2559170267625|-6.3010187702757|-6.4496197840105||-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.4496197840105|-6.5051330880469|-6.5173553897407|-6.5173553897407|-6.5173553897407|-6.5173553897407|-6.5173553897407|-6.5173553897407|-6.5173553897407|-6.5173553897407|-6.5173553897407||||-6.630950392779|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.9341953988319|5.9341953988319|5.9341953988319|5.801883670516|5.6509818995741|5.5973412421879|5.5973412421879|5.5973412421879|5.5973412421879|||5.5973412421879|5.5973412421879|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4267696111758|5.2497440145368|5.2047156543594|5.1196840042385|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|||||||5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.0235526291487|4.936169514828|-5.4904694761108|-5.4904694761108|-5.5394105872921|4.9682709559421|4.9682709559421|4.9682709559421|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844||4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.8017072807026|4.7133409768523|4.7133409768523|4.7133409768523|4.7133409768523|4.7133409768523|4.7133409768523|4.4987122516037|4.3980137485267|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7336026232711|-4.7473362332441|-4.7892624940979|-4.7935753242639|-4.7935753242639|-4.7935753242639|-4.7935753242639|-4.7935753242639|-4.830639006525|-4.9049055143299|-4.9049055143299|-4.9049055143299|-4.9049055143299|-4.9049055143299|-4.9049055143299|-4.9604506806204|-5.0049449951196|-5.0824898613202|-5.0824898613202|-5.0824898613202|-5.1161000875089|-5.1772838673294|-5.1772838673294|-5.2247600910068|-5.2975111666653|||||||-5.3577902784318|-5.3819890011649|-5.4288765047767|-5.4731963580161|-5.509107053866|-5.5167853971212|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0887400480682|5.0013779371507|4.8604197203591|4.8276886078466|4.6715911637547|4.6715911637547|4.6112122812538|-4.9690166208432|-4.9690166208432|-4.9690166208432|-4.9690166208432|-4.9690166208432|-4.9690166208432|-4.9690166208432|-4.9690166208432|4.5836004431954|4.5836004431954|4.5836004431954|4.5836004431954|4.5836004431954|4.5836004431954|4.5836004431954|4.5836004431954|4.5836004431954|-4.8251348387878
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||-38.911521667124|-38.911521667124|-39.591134753361|-41.131259404437|-41.867792843239|-41.867792843239|-41.867792843239|-41.867792843239|-41.867792843239|-41.867792843239|-41.867792843239|-43.234213668391|-43.936943359724|-43.936943359724|-43.936943359724|-45.326046965245|-45.648386025566|-46.922094583663|-47.248587381089|-47.248587381089|-47.248587381089|-47.248587381089|-47.834541492157|-48.171156967672||-49.377396571407|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|42.166138835133|41.14293352253|36.501591641448|33.604545971577|32.406718780404|31.749130409962|31.745839596966|31.745839596966|31.745839596966|31.745839596966|31.248156548848||||29.661839168724|29.529265581961|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-34.424106050599|-34.949447878331|-34.949447878331|-34.949447878331|-34.949447878331|-34.949447878331|||-35.628275827269|-36.272730193975|-36.272730193975|-36.272730193975|-36.953588841626|-38.207322198229|-38.780913968966|-39.05434846446|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.750851766621|33.617056043452|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|||||||-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-40.446458114759|-41.524399083605|-42.814887887627|-44.020422937889|-44.020422937889|-44.020422937889|-44.020422937889|-44.020422937889|-44.020422937889|-45.192691381793|-46.208445323373|-46.208445323373|-47.023273853092|-47.337246566866|-47.337246566866|-47.337246566866|-47.337246566866|-47.337246566866|-47.457497338293|-47.776661055881|-48.672957254337|-48.901618773062|-49.190002469673|-49.190002469673||-49.190002469673|-49.190002469673|-49.190002469673|-49.695557943598|-50.215620429003|-50.825689958956|-51.041322363115|-51.200913151874|-51.443235724915|-51.974151551446|-53.088950495318|-53.088950495318|-53.256054936069|-53.388095361972|-53.388095361972|-53.971217136675|-54.639127498527|-55.585142088886|-56.694048299784|-57.991163031255|-58.514626149772|-59.279584492178|-60.226205813588|-60.614352488818|-60.614352488818|-60.614352488818|-60.614352488818|-60.614352488818|-60.614352488818|-60.614352488818|-61.092613935804|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.159852158335|-61.983726858327|-63.050807289757|-63.889786089435|-65.523096019443|-66.760105696449|-68.251228110801|-69.475806943587|-70.934789595794|-71.347544283548|-73.275047508521|-74.085605002822|||||||-74.324010373686|-75.633343910216|-75.758160934447|-76.416287061901|-76.586431526841|-77.711278638356|-77.711278638356|-78.068084408964|-78.296201999679|-78.725222596079|-79.524139201807|-80.007931802192|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.186110369822|-81.737347991886|-83.432184526085|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|75.221128501401|69.944037161387
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7143796166538|-5.7143796166538|-5.7143796166538|-5.7143796166538|-5.7787552366388|-5.8286169645667|-5.915685587181|-5.9357618546633|-5.9619574255577|-5.9643974245513|-6.0488281708102|-6.0488281708102|-6.0488281708102||-6.0488281708102|-6.0488281708102|-6.0488281708102|-6.0488281708102|-6.0992538908169|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.795849536453|5.7942774280291|5.7069751139461||||5.6194167000253|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.5528533014972|5.5392812924605|||5.5125349580161|5.4472608366402|5.3502898788884|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.3057416330411|5.2913796516077|5.2270887264296|5.1614726337446|5.1614726337446|5.1614726337446|5.1177474428828|5.0336246603876|5.0336246603876|5.0336246603876|5.0188810336818|5.0188810336818|5.0188810336818|5.0188810336818|4.9643593850241|4.9643593850241|4.9292881292884|4.8980981291207|4.8907175814217|4.8907175814217|4.8907175814217|-5.7019294299632|-5.7019294299632|||||||-5.7019294299632|-5.7019294299632|-5.7019294299632|-5.7019294299632|-5.8521438216666|-5.9812706946774|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-6.1432943518085|-6.2685112579275|-6.2685112579275|-6.4561236548875|-6.5352761834313|-6.5352761834313|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065||-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.6019738028523|-6.6019738028523|-6.6096593418824|-6.6096593418824|-6.6801771895871|-6.7240856771983|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2616003362809|6.2286349202541|6.2286349202541|6.2286349202541|6.2286349202541|6.1994871888812|6.1994871888812|6.1843087533185|6.1843087533185|6.1843087533185|6.1843087533185|6.1520097894878|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.4693230740895|-6.548692397792|-6.6296582271864|-6.751287042014|-6.8025409236133|-6.8133785475824|-6.8515208521788|-6.8515208521788|-6.8515208521788|-6.8816895793218|-6.9190996565575|||||||-6.9348144901822|-6.9348144901822|-6.949794148188|-7.0131045698911|-7.0140049854683|-7.0727833818249|-7.1753150170437|-7.2303500115199|-7.2564997606061|-7.3205553351267|-7.376172443057|-7.4940804859277|-7.571200492236|-7.6085562730862|-7.6333958335533|-7.7526620436393|-7.8862909529698|-8.0447676683015|-8.1536308686542|-8.2368120264794|-8.3175691577887|7.1487520814022|7.1487520814022|7.1487520814022|7.1487520814022|7.1487520814022|7.1397247711906|-7.469846270201|-7.469846270201|-7.6664959564445|-7.7844399229948|-7.8460445422005|-7.8615980464823|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401|7.5186838315401
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||-7.0619794729269|-7.0619794729269|-7.0619794729269|-7.1599772112144|-7.2844193132468|-7.3326881364262|-7.4274310751398|-7.4403593314467|-7.4403593314467|-7.4403593314467|-7.4403593314467|-7.4752114850387|-7.4752114850387|-7.4752114850387|-7.6485681090205|-7.7361954741823|-7.7361954741823|-7.8957727014078|-8.044191817338|-8.0757687399727|-8.1625207872238|-8.3322451612515|-8.3958280374786|-8.3959200172712||-8.4637999831626|-8.6825556025449|-8.9133951648014|-9.0337728376672|-9.2197471057359|-9.4680524308354|-9.6528360533351|-9.6548179705534|-9.7253533027341|8.5046451112031|8.5046451112031|8.5046451112031|8.5046451112031|8.5046451112031|8.2646058952808|7.783450700177|7.6777229323798|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004||||-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.9524661113003|8.0059016841559|8.0059016841559|8.0059016841559|8.0059016841559|8.0059016841559|||8.0059016841559|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9934976727385|7.9934976727385|7.8972194096136|7.7516660600762|7.7516660600762|7.7516660600762|7.6712955269394|7.4931062893931|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.3751138237871|-8.651967754269|-8.651967754269|-8.651967754269|-8.651967754269|-8.651967754269|||||||-8.651967754269|-8.651967754269|-8.6727418262698|-9.0336023523783|-9.5417804137838|-9.6708669017832|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-10.101822332919|-10.356323406505|-10.356323406505|-10.603137092908|-10.648459266185|-10.648459266185|-10.648459266185|-10.648459266185|-10.648459266185|-10.653467953646|-10.653467953646|-10.890520003596|-10.893975350051|-10.893975350051|-10.922194742262||-10.933518074912|-10.933518074912|-10.933518074912|-11.057797960619|-11.11422019996|-11.203577847368|-11.227864313|-11.312627103454|-11.38125237108|-11.458613593056|-11.646559911837|-11.646559911837|-11.726733532073|-11.787481615413|-11.907756882099|-12.170285998878|-12.28753960033|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.536454813977|11.384283252172|11.384283252172|11.384283252172|11.384283252172|11.283647638352|11.19572014918|11.189901264976|11.189901264976|11.144334855422|11.093863605284|11.093863605284|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.019551319811|-12.229260485523|-12.229260485523|-12.244178817396|-12.298531794686|-12.389479398881|-12.460532930333|-12.461336875205|-12.461336875205|-12.477596415684|-12.616218396475|||||||-12.664709849681|-12.664709849681|-12.664709849681|-12.762172452125|-12.762172452125|-12.874080807537|-12.904277035993|-12.904277035993|-12.904277035993|-12.904277035993|-13.004196640961|-13.234662582602|-13.299337095348|-13.299337095348|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.305912519658|-13.425458035165|-13.688842174404|-13.746491561326|-13.969434881644|-14.095351802513|-14.095351802513|-14.139835211089|-14.160928298423|-14.182142789043|13.320468356745|13.320468356745|13.320468356745|13.320468356745|13.320468356745|13.320468356745|13.320468356745|13.320468356745|13.316631558357|13.212368491422|12.981010588024
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||-3.711358936149|-3.711358936149|-3.711358936149|-3.711358936149|-3.7770654973257|-3.8022950023267|-3.8080379472436|-3.8080379472436|-3.8080379472436|-3.8080379472436|-3.8080379472436|-3.8080379472436|-3.8080379472436|-3.8080379472436|-3.8289310652085|-3.9315901286147|-3.9801001688664|-4.056222361638|-4.0669137574057|-4.1160152727609|-4.1166836745479|-4.1719122858375|-4.1719122858375|-4.1719122858375||-4.1719122858375|-4.1719122858375|-4.2843469482361|-4.3509408612714|-4.4582676776764|-4.5114083167047|-4.5198982949754|-4.5893315734356|-4.649812744932|-4.659236323918|-4.7047070530665|-4.7680076788545|-4.8105640092029|-4.8356266196717|-4.9301408061439|-4.9479340457314|-5.0282601408819|-5.0652889733689|-5.0836544837309|-5.1046159891897|-5.1745732259545|-5.2257694579683|-5.2257694579683|-5.2750268530729|-5.2750268530729||||-5.2750268530729|-5.3061409075926|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|||4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.8625090730724|4.8625090730724|4.7732770885211|4.7732770885211|4.7732770885211|4.6247525706536|4.5986136876484|4.5856819641745|4.5324243188076|4.4515825510216|4.413929165169|4.413929165169|4.3276990925432|4.3142188708133|4.3142188708133|4.3142188708133|4.3142188708133|4.3142188708133|4.3142188708133|4.2857989117113|4.040332322276|-4.8454164983425|-4.8454164983425|-4.8454164983425|-4.8454164983425|||||||-4.8454164983425|-4.8454164983425|-4.8843515583313|-5.1748351993866|-5.4103722509088|-5.5509691168138|-5.8155213383909|-5.8569984812556|-5.8569984812556|-5.8569984812556|-5.8569984812556|-5.8569984812556|-5.8569984812556|-6.2405539242226|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8259689088148|5.8182988161822||5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7715646526928|5.7715646526928|5.7715646526928|5.7674653191619|5.7674653191619|5.7674653191619|5.7674653191619|5.7674653191619|5.7674653191619|5.7205170414241|5.6922410352795|5.66360135694|5.612890170897|5.5587671320582|5.5497409812769|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.8785112000467|-5.891678926786|-6.0107541320944|-6.0725047056569|-6.0811164582983|-6.139018240374|-6.1861315201848|-6.2122098757558|-6.2122098757558|-6.2122098757558|-6.2122098757558|-6.2122098757558|||||||-6.2122098757558|-6.2122098757558|-6.2773734218016|-6.2773734218016|-6.2773734218016|-6.2773734218016|-6.332637138514|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8904549590493|5.8332831320657|5.775470826837|5.775470826837
08069|101088|/equities/soochow-securi|SHANGHAICOMP||-6.06679094458|-6.06679094458|-6.06679094458|-6.06679094458|-6.06679094458|-6.1464341285535|-6.2573228383964|-6.2573228383964|-6.2573228383964|-6.2573228383964|-6.3603588502612|-6.4215098134904|-6.432233279748|-6.4735927248478|-6.5199931742829|-6.5199931742829|-6.5199931742829|-6.5199931742829|-6.5199931742829|-6.5199931742829|-6.5199931742829|-6.5199931742829|6.294298230716|6.294298230716||6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716|6.294298230716||||6.294298230716|6.207553743332|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-7.1232753338076|-7.1519726715327|-7.1560809570155|-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.1901556574857|||-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.2079505482819|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.6855311791509|6.6855311791509|6.6855311791509|6.6855311791509|6.6083679376278|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.3609227225238|6.2999139146732|6.2924663566821|6.2924663566821|6.2924663566821|6.2924663566821|6.2924663566821|||||||6.2924663566821|5.9266291220181|-6.9308283673401|-6.9308283673401|-7.0936980630155|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.2652958259495|-7.2652958259495|-7.2652958259495|-7.2915998782533|-7.2915998782533|-7.3017776636964|-7.343641721395|-7.3546020313406|-7.3951134200784|-7.4562369977868|-7.4841524136769|-7.6229470319999|-7.6249411180563|-7.6435534307883|-7.6435534307883||-7.6435534307883|-7.6435534307883|-7.6435534307883|-7.6435534307883|-7.749270641254|-7.749270641254|-7.749270641254|-7.8853008078718|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-7.9677135356615|-8.0491262418639|-8.1198302887611|-8.1198302887611|-8.1198302887611|-8.1859226649262|-8.2415806656919|-8.2823117977868|-8.3764576124362|-8.4482864193577|-8.5248580308796|-8.5248580308796|-8.5248580308796|-8.5415379888985|-8.5415379888985|-8.5415379888985|-8.5415379888985|-8.5415379888985|-8.5791554869172|-8.5791554869172|-8.5791554869172|-8.5791554869172|-8.5791554869172|-8.5791554869172|-8.6807283760173|-8.7545102007625|-8.7545102007625|-8.7545102007625|-8.7545102007625|-8.7545102007625|-8.7545102007625|-8.7545102007625|-8.7545102007625|-8.8277438413489|-8.8277438413489|-8.8277438413489|-8.8277438413489|-8.8277438413489|-8.8286046199653|-8.9456718953288|-8.9607465567232|-9.0091317835709|-9.0091317835709|||||||-9.0739906116785|-9.0739906116785|-9.0739906116785|-9.0739906116785|-9.0739906116785|-9.0739906116785|-9.1178259321448|-9.1178259321448|-9.1178259321448|-9.1940103463564|-9.1940103463564|-9.1940103463564|-9.1940103463564|-9.1940103463564|-9.1940103463564|-9.1940103463564|-9.1940103463564|-9.2632030910144|-9.2632030910144|-9.2632030910144|-9.4352256927103|-9.5469173494545|-9.6865749959115|-9.6918290396001|-9.6918290396001|-9.6918290396001|-9.6918290396001|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.4408074280285|8.3979253763142|8.3979253763142|8.3979253763142|8.3979253763142|7.8426950236364
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||-13.159885667924|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.517186367841|-13.912429346345|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069||-14.076878866677|-14.223198768303|-14.470220588761|-14.900800995382|-14.901420940039|-14.901420940039|-14.923801224626|-15.001445603809|-15.16549521071|-15.287217093643|-15.312184394198|-15.312184394198|-15.312184394198|-15.312184394198|-15.312184394198|-15.312184394198|-15.679649208207|-15.802387606456|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418||||-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-16.152375353687|-16.152375353687|-16.152375353687|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.953589390224|-17.397877426618|||14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.190345586671|14.131495172595|13.568883347086|13.566028765166|13.566028765166|13.560059028676|13.560059028676|13.560059028676|13.538489634267|13.538489634267|13.538489634267|13.538489634267|12.329432812522|11.261725854577|11.261725854577|11.261725854577|11.232472578355|10.969969713763|10.700522012264|10.309468343027|10.046380846303|10.046380846303|-12.47746947023|||||||-12.47746947023|-12.47746947023|-12.47746947023|-12.587743417121|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-13.102485926016|-13.115538841245|-13.115538841245|-13.397265758511|-13.623072878516|-13.764525908007|-13.971139185709|-14.012933246606|-14.167147733893|-14.485719630151|-14.631910214854|-14.953682746453|-14.953682746453|-14.953682746453|-14.953682746453||-14.953682746453|-14.953682746453|-15.310203276257|-15.616336621819|-15.853152052096|-17.387947046681|14.517593638073|14.517593638073|14.517593638073|14.517593638073|14.517593638073|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|-16.819104392495|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|14.742753029967|13.988059045104|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.347493647623|-16.952215087731|-17.351350665445|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|||||||-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.420507839244|-17.751119431436|-18.023465907772|-18.323851466399|-18.716359980584|-18.716359980584|-18.982666342937|-18.982666342937|-19.126296671985|-19.680329385465|-20.426475912405|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-20.566783558639|-21.010315192311|-21.240906782248|-21.682673104713|-21.872569688664|-21.872569688664|-21.872569688664|-21.872569688664|-21.872569688664|-21.872569688664|-21.872569688664|-21.872569688664|-22.156189318615|-22.326876609544|-22.754006180237|-22.754006180237|-22.754006180237
08071|100569|/equities/sw-securities|SHANGHAICOMP||-3.7665709176312|-3.7665709176312|-3.7665709176312|-3.7665709176312|-3.7665709176312|-3.8101222649416|-3.8101222649416|-3.8101222649416|-3.8101222649416|-3.8101222649416|-3.8529135270473|-3.8537928708788|-3.8592141875951|-3.8685712559718|-3.872126968272|-3.872126968272|-3.872126968272|-3.872126968272|-3.872126968272|-3.872126968272|-3.872126968272|-3.872126968272|-3.8890299615677|-3.913366615487||-3.9159629209316|-3.9721809872297|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7760072807783|3.7661191335778|3.7513091178006|3.7513091178006|3.7513091178006|3.7513091178006|3.7513091178006||||3.7092324331145|3.6969248536274|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9863753586459|-3.9987504117409|-4.0297226765333|-4.0669140792089|||-4.1089895003225|-4.1089895003225|-4.1089895003225|-4.1089895003225|-4.1089895003225|-4.1238773656317|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7266354653285|3.6895947691518|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|||||||3.5098490857469|3.3003879016623|-3.872052007989|-3.872052007989|-3.9433912635687|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0249636913355|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284||3.7692211487284|-4.0891889070464|-4.0891889070464|-4.0891889070464|-4.1379877831089|-4.1760974488377|-4.1778860049909|-4.2887623130686|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.3213673480869|-4.324852613224|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3593114080968|-4.3618090478794|-4.3618090478794|-4.3618090478794|-4.3618090478794|||||||-4.4301087577506|-4.4301087577506|-4.4301087577506|-4.4803272827722|-4.4803272827722|-4.4803272827722|-4.4859192221537|-4.5034807249812|-4.5034807249812|-4.5538030549954|-4.5538030549954|-4.5564478950447|-4.6024249934291|-4.6024249934291|-4.6024249934291|-4.6187963278617|-4.6187963278617|-4.6586628524821|-4.7235144606742|-4.7350158946947|-4.8111287506903|-4.9170138356364|-4.9170138356364|-4.9170138356364|-4.9170138356364|-4.9589042660567|-4.9932269781798|-5.0585854020351|-5.1174288582057|-5.1174288582057|-5.1174288582057|-5.1174288582057|-5.1174288582057|-5.1788097831111|4.5049909417964|4.5049909417964|4.5049909417964|4.5049909417964|4.5049909417964|4.5049909417964|4.5049909417964|4.5049909417964|4.5049909417964|4.2222122688135|3.831902506069
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||-4.9673495722565|-4.9673495722565|-4.9673495722565|-4.9673495722565|-4.9926104493442|-5.0256784169214|-5.1040872962758|-5.1141860546558|-5.1141860546558|-5.1141860546558|-5.1141860546558|-5.1239038883371|-5.1239038883371|-5.1239038883371|-5.1948931414466|-5.2859922469304|-5.3383247919266|-5.4270277892422|-5.440030644875|-5.465655310337|-5.465655310337|-5.4819889731753|-5.4819889731753|-5.4819889731753||-5.4883212985317|-5.5125790372734|-5.6209618475267|-5.6209618475267|-5.6994021365188|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|4.9938930329285|-5.4285050323226|-5.4285050323226|-5.4285050323226||||-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|5.0301117915614|5.0301117915614|5.0301117915614|5.0301117915614|5.0301117915614|5.0301117915614|||5.0301117915614|4.9790132596209|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.8918343606849|4.8609270854415|4.8188078451622|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|||||||-5.316203762082|-5.316203762082|-5.34078195469|-5.6208687135071|-5.8992988609043|-6.04033189601|5.3182534272261|5.3182534272261|5.3182534272261|5.3182534272261|5.3117304437309|-5.8869432494382|-5.8869432494382|-6.1110484385203|-6.288942498599|-6.3182691938729|-6.5058547531069|5.9977368388237|5.9977368388237|5.9977368388237|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.8856668142466|-6.3179232932243||-6.3179232932243|-6.3179232932243|-6.3179232932243|-6.3565812218093|-6.4039791279262|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0248057570272|6.018648979376|6.018648979376|5.9957209663372|5.9613842793429|5.9613842793429|5.9426493455|5.8962772211573|5.8625300020135|5.8374349703237|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.2256883129461|-6.2657647116299|-6.3191833212768|-6.3952036383853|-6.404958189664|-6.404958189664|-6.404958189664|-6.404958189664|-6.404958189664|-6.404958189664|||||||-6.4257505837017|-6.4257505837017|-6.4369452731404|-6.4993839547141|-6.5187596529837|-6.5463994575999|-6.6359996346922|-6.6816661654016|-6.700740290803|-6.8147113600509|-6.9253654068903|-6.9253654068903|-6.9253654068903|-6.9554061962715|-7.0393402657632|-7.1776001278696|-7.3040001728068|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8284792464226|5.7946660480932
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-56.235221268056|-56.235221268056|-56.235221268056|-56.235221268056|-56.235221268056|-56.512468312976|-57.373853867581|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415||54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415||||54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.447366008608|53.644373565126|53.644373565126|53.644373565126|||53.644373565126|53.644373565126|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|51.973178720868|51.965450622303|51.965450622303|51.965450622303|51.676055009347|50.803949628915|50.319389858341|||||||50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|49.762032828834|48.572258563071|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396||-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.500549837355|-53.076723889514|-53.219137646538|-53.42126367024|-54.146959913344|-54.426555487846|-54.426555487846|-54.426555487846|-54.426555487846|-54.426555487846|-54.426555487846|-54.426555487846|-54.77395168646|51.10370790959|51.10370790959|51.10370790959|51.10370790959|51.10370790959|51.10370790959|51.10370790959|51.10370790959|51.10370790959|51.10370790959|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.878866648836|50.490408235307|48.307675155793|47.139084057449|-51.150220093088|-51.150220093088|-51.150220093088|-51.471910036225|-52.454087549545|-52.454087549545|-53.251762078976|-53.988626346295|-54.316806220683|-55.18811755674|-56.061242585899|-56.333045011893|-56.931162523048|-57.422957180625|||||||-57.909397706594|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.333393290982|-58.779879467736|-60.09875455725|-60.6952847996|-60.853279774983|-60.853279774983|-60.853279774983|-60.853279774983|-60.853279774983|-60.853279774983|-60.853279774983|-61.065036247786|-61.065036247786|-61.695039588672|-62.331213423782|-62.331213423782|-62.331213423782|-62.331213423782|-62.331213423782|-62.331213423782|-62.331213423782|-62.331213423782|-62.331213423782|-62.333012948625|-62.528904581724|-63.502670553722|58.240516530092|58.240516530092|58.240516530092|58.240516530092|58.240516530092
08074|100959|/equities/star-lake|SHANGHAICOMP||-6.0999467539667|-6.0999467539667|-6.0999467539667|-6.0999467539667|-6.0999467539667|-6.1166074726183|-6.1543775896652|-6.1543775896652|-6.1543775896652|-6.1543775896652|-6.1543775896652|-6.2470861916656|-6.2750959401787|-6.2823286857275|-6.3586982716087|-6.4396650514077|-6.4940723005347|-6.5856358810059|-6.6234844838901|-6.8005380272119|-7.0485019756468|-7.0485019756468|-7.0485019756468|-7.0485019756468||-7.0955577507187|-7.1367307917463|-7.3024785006695|-7.320531947155|-7.3711465274175|-7.5462741757852|-7.7353044776367|-7.9381160502353|-7.967351384154|-8.0192791832719|-8.3230878659126|-8.4262087155312|7.0661997465568|7.0661997465568|7.0661997465568|7.0661997465568|7.0661997465568|7.0661997465568|7.0661997465568|7.0661997465568|7.0661997465568|6.7018883921788|5.8470982951242|5.718442722859|5.3699363566129||||4.9377071169448|4.667574896384|4.667574896384|4.667574896384|4.6234163597433|4.382684742434|-4.3736192427591|-4.3736192427591|-4.3736192427591|-4.3736192427591|-4.3736192427591|4.1296767609072|4.1296767609072|4.1296767609072|4.1296767609072|4.1296767609072|4.1296767609072|||4.1296767609072|4.1057520328575|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0535229651554|4.0172477793278|4.0158305776982|3.9281452643505|3.8923835740742|3.8670928463072|3.861769674523|3.8219665137743|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7048291311575|3.7048291311575|3.6992544185136|3.6547273277149|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|||||||-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.4064946141346|-4.4927718072581|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.6292754365361|-4.7062041378507|-4.7062041378507|-4.8430044227716|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8612999990762|-4.8612999990762|-4.8726847245859|-4.8726847245859|-4.8726847245859|-4.8726847245859||-4.8726847245859|-4.8726847245859|-4.8726847245859|-4.9296496526585|-4.9507218352275|-4.984903472848|-4.984903472848|-5.0493374866328|-5.0859303255966|-5.1249225426703|-5.1914997019521|-5.1914997019521|-5.1914997019521|-5.1914997019521|-5.1914997019521|-5.3205553335339|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9899643949434|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9540061386476|4.8933401805438|4.6476004369035|-5.073503023431|-5.073503023431|-5.073503023431|-5.073503023431|-5.073503023431|-5.1855588026017|-5.2872876135475|-5.3703193629193|-5.4220216234975|-5.4303052782311|-5.4303052782311|-5.4303052782311|-5.4303052782311|-5.472920239186|-5.472920239186|||||||-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.5315778920118|-5.5861976885203|-5.6413307480684|-5.6942355991723|-5.6942355991723|-5.7152616581787|-5.7153849672228|-5.7153849672228|-5.7765386977626|5.4811099506872|5.4811099506872|5.4811099506872|5.4811099506872|5.4811099506872|5.4582220244134|5.4582220244134|5.4069134314551|5.3843480039188|5.3384882599986
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-87.370113774354|-91.04957201328|-92.197854808592|-93.752615826685|-95.011796414145|-97.9908860914|-99.697653637118|87.866564540201|87.866564540201|87.866564540201|87.866564540201|87.866564540201|87.866564540201|87.866564540201|86.710073237213|85.447682791127|-95.081948751322|-95.081948751322|-95.081948751322||-95.081948751322|-95.081948751322|-95.081948751322|-95.081948751322|-96.239385280468|-96.293451304216|-96.293451304216|-96.293451304216|-96.293451304216|-96.293451304216|-97.996613814852|-101.21790284848|-102.61836761607|-103.43109198823|-103.8716852078|-103.8716852078|-104.0300557756|-104.42270254024|-104.51924826181|-104.54277681284|-106.90195156533|-106.90195156533|-107.07914221506|-110.81096885183|95.474644538461||||95.474644538461|95.474644538461|-106.33648725888|-106.33648725888|-106.33648725888|-108.04072724327|-108.04072724327|-109.42304781791|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|||-110.92755078869|-113.34609550455|-114.05116102405|-114.05116102405|-114.96276243204|-115.99792096874|104.63641110213|104.63641110213|104.63641110213|104.63641110213|104.63641110213|104.63641110213|103.64365069901|100.38542925025|100.36631082059|98.99189285174|97.303336502612|93.763022871107|93.763022871107|93.763022871107|93.763022871107|93.763022871107|93.763022871107|93.350555282269|89.438520002554|89.438520002554|89.080877887088|-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|||||||-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|-108.5266837345|-110.38719662747|-110.38719662747|-113.81273724328|-121.61092330891|-128.02804514521|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694||-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.57917924924|-132.16060030244|-133.02371684469|-135.122718233|-135.122718233|-135.122718233|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|-135.68668937334|123.78486360182|123.78486360182|123.78486360182|123.78486360182|123.78486360182|123.78486360182|123.78486360182|122.9423518034|122.09274067837|122.01365450792|122.01365450792|122.01365450792|122.01365450792|120.28342373032|113.93834275293|112.46718140761|111.46431309558|109.64841288303|-122.19209644433|-122.19209644433|-122.19209644433|-125.16895222263|-125.44171062659|-126.0924004046|-130.1724815863|-131.83444761564|-131.83444761564|-133.07120825769|-135.76956480875|-136.80394055834|-136.80394055834|-136.80394055834|-137.08734424899|-137.17917917381|||||||-137.31125830997|-137.31125830997|-137.31125830997|-137.92755550134|-138.59731508613|-139.52992912266|-142.57729568452|-144.04786003928|-147.30207657329|-147.30207657329|-147.30207657329|-148.99518060146|-149.80117801822|-149.80117801822|-149.80117801822|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.55129817395|-151.57211434475|-155.34719061445|-155.36582214415|-155.36582214415|-155.36582214415|-156.59654565579|-156.59654565579|-159.53219886097|-160.12074931764|-160.50076424969|-164.03219750074|-166.04394528965|-166.04394528965|-166.04394528965|-166.98143316902|-166.98143316902|-166.98143316902|-166.98143316902
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||-17.951451608618|-17.951451608618|-17.951451608618|-17.951451608618|-17.951451608618|-18.112724009575|-18.243979873262|-18.243979873262|-18.768866422002|-19.080406482821|-19.109514705199|-19.109514705199|-19.495571339416|-20.063967718335|-20.498853486613|17.751756659484|17.751756659484|17.751756659484|17.56306392985|17.375819575117|17.375819575117|17.013133352913|16.745028155858|16.745028155858||16.745028155858|16.745028155858|16.745028155858|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.658897435227|16.298701271058|16.298701271058|-18.714334615729|-18.714334615729||||-18.714334615729|-18.714334615729|-18.714334615729|-19.036482741062|-19.176091964184|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.576057022015|17.488834341174|||17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|16.70639893818|16.70639893818|16.705000857163|16.705000857163|16.705000857163|16.705000857163|16.705000857163|16.705000857163|15.987592719279|15.987592719279|15.484547639646|15.291720629575|15.161911594473|14.565457992645|13.863033659777|13.863033659777|13.787695905702|13.787695905702|13.615658305852|13.615658305852|13.615658305852|13.615658305852|13.615658305852|||||||13.615658305852|13.615658305852|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176||-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-16.198170412159|14.835539636529|14.835539636529|14.835539636529|14.835539636529|14.835539636529|14.835539636529|14.778377119608|14.532640633657|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.305323105652|14.305323105652|14.086470106795|13.717188706612|13.546151803699|13.546151803699|13.546151803699|13.546151803699|13.226835752821|12.674261968772|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.304040124147|-14.601155733763|-14.845173226129|-14.884636678443|-14.945707734146|-15.091341689469|-15.307601826326|-15.610668598431|-16.087964997046|-16.35007286564|-16.35007286564|||||||-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.600636434726|-16.796262635315|-16.817514037119|-16.840571084538|-17.04619006638|-17.139656167608|-17.38406171333|-17.441100779374|-17.441100779374|-17.441100779374|-17.638999982233|-17.878333775594|-18.210369552059|-18.510410587967|-18.747123710514|-18.767358771299|-18.954287201535|-19.128096958412|-19.135663028572|-19.20907051918
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||-4.4428171105188|-4.4428171105188|-4.4428171105188|-4.4428171105188|-4.4642412339098|-4.4830457010144|-4.5483840083937|-4.6059822612184|-4.6244247548202|-4.6266320879539|-4.6266320879539|-4.6266320879539|-4.6395914748069|-4.6528791801528|-4.6731993507893|-4.7374435609745|-4.7954927491002|-4.8278399772648|-4.8278399772648|-4.8278399772648|-4.8278399772648|-4.828155524996|-4.8896171334354|-4.9306857324274||-4.9640950071184|-5.0045502569243|-5.0219757853668|-5.0219757853668|-5.0294174683007|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.6815595300487|4.6133995753186|4.5676660252563|-4.9302144916247|-4.9302144916247|-4.9302144916247||||-4.9302144916247|-4.9302144916247|-4.9302144916247|-4.9302144916247|-4.9319051538784|-4.9971167285|-5.0956853979996|4.5750180740205|4.5750180740205|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|||4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5555817545141|4.5028685928148|4.5000802009741|4.5000802009741|4.5000802009741|4.4484225875183|4.4263497605608|4.4263497605608|4.4263497605608|4.4263497605608|4.4263497605608|4.3676109859994|4.2750137055425|4.2750137055425|4.1811263257163|4.1329181651161|4.0720726529692|4.0720726529692|4.0720726529692|4.0720726529692|4.0720726529692|||||||4.0720726529692|3.7945251244013|-4.5922528410026|-4.5922528410026|-4.7686143345379|4.2904457015879|4.2904457015879|4.2904457015879|4.2904457015879|4.2904457015879|4.1899395433937|-4.6505065798423|-4.6505065798423|-4.708896120352|-4.8032181615768|-4.8352425225507|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418||-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8928733865974|-4.8928733865974|-4.8928733865974|-4.9304147341248|-4.9504608686762|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9941136077067|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7593025221443|4.7593025221443|4.7593025221443|4.7593025221443|4.7242251782523|4.7056739666685|4.7056739666685|4.7056739666685|4.7056739666685|4.7056739666685|4.6796379463125|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-5.0213689105517|-5.0276322648268|-5.0729249103578|-5.1099069598908|-5.1099069598908|-5.1167656173424|-5.1167656173424|-5.1167656173424|-5.1345253802764|-5.1345253802764|||||||-5.1542291701855|-5.1542291701855|-5.171921180467|-5.2326902535008|-5.2331361861934|-5.2331361861934|-5.2534844446966|-5.3038077090489|-5.3038077090489|-5.3205033082416|-5.3205033082416|-5.363337121479|-5.3736859038265|-5.3736859038265|-5.3736859038265|-5.4396512193582|-5.45895206721|-5.45895206721|-5.4638355285081|-5.47759525314|-5.5167723710341|-5.5568601370032|-5.5568601370032|-5.5568601370032|-5.5568601370032|-5.5642891195279|-5.6036545730146|-5.6385048469474|-5.7200054946398|-5.7607183809228|-5.7607183809228|-5.7607183809228|-5.7607183809228|-5.7607183809228|-5.9196870189185|-5.9846519476038|-5.9862800445669|-6.101422133988|5.5810838916348|5.5810838916348|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||-10.498716515607|-10.498716515607|-10.498716515607|-10.498716515607|-10.644650281588|-10.644650281588|-10.72280619625|-10.72280619625|-10.72280619625|-10.72280619625|-10.72280619625|-10.72280619625|-10.72280619625|-10.72280619625|-10.854784573491|-11.046427291163|-11.217141727086|-11.324601760038|-11.397890371888|-11.554878600007|-11.606531654868|-11.626922636248|-11.626922636248|-11.626922636248||-11.658803336065|-11.680337023118|-12.055374489205|-12.200416046135|-12.668795856891|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.450013494953|11.432236989851|-12.550623631246|-12.550623631246|-12.550623631246||||-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.730985792912|-12.730985792912|-12.730985792912|-12.774984104145|10.897585031519|10.897585031519|10.897585031519|10.897585031519|10.897585031519|10.897585031519|||10.897585031519|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.58440020412|10.58440020412|10.58440020412|10.58440020412|10.58440020412|10.216555837457|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|9.9142206458917|-11.688146425454|-11.688146425454|-11.688146425454|-11.688146425454|-11.688146425454|||||||-11.688146425454|-11.688146425454|-11.984607459404|-12.717897204666|-13.370996665192|-13.565552021874|-13.798946674017|-13.963701993597|-13.963701993597|-13.963701993597|-13.963701993597|-13.963701993597|-13.963701993597|-14.733001954437|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|-14.759249137966|-14.759249137966||-14.759249137966|-14.759249137966|-14.759249137966|-14.759249137966|-14.849351986769|-14.849351986769|-14.849351986769|-14.849351986769|-14.849351986769|-14.952613416119|-15.02654812584|-15.02654812584|-15.02654812584|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.247992375845|14.211658375522|14.161286876224|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|-15.015496552776|14.169970585903|14.169970585903|14.169970585903|14.169970585903|14.169970585903|14.169970585903|14.169970585903|14.169970585903|14.169970585903|14.169970585903|||||||14.169970585903|14.119303560368|14.119303560368|14.119303560368|14.119303560368|14.119303560368|14.119303560368|14.119303560368|14.021383050114|14.021383050114|14.021383050114|14.021383050114|14.021383050114|14.021383050114|14.021383050114|14.021383050114|13.927819379355|13.927819379355|13.681465661289|-14.856573094569|-14.856573094569|-14.856573094569|-14.856573094569|-14.856573094569|-14.856573094569|-14.997858830781|-15.162065846491|-15.361183756775|-15.39417550586|-15.39417550586|-15.39417550586|-15.427874738765|-15.427874738765|-15.427874738765|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332|-15.556767482332
08079|100827|/equities/changlin|SHANGHAICOMP||7.2702723903056|-8.0592009580516|-8.0592009580516|-8.0592009580516|-8.0985566285345|-8.1450627542307|-8.5034032107249|-8.6551561003373|-8.6551561003373|-8.6551561003373|-8.6551561003373|-8.6551561003373|-8.7268403244732|-8.7599262103031|-8.7599262103031|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408||-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|-8.9055350449408|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591||||8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2344719311321|8.1166354175767|8.1019902085711|8.1019902085711|8.1019902085711|8.1019902085711|8.0377665995944|7.9108520083282|7.8917312156828|7.8917312156828|||7.6897013465201|7.5730016275286|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4514166187354|7.3610183211508|7.2827981812361|7.1553308017389|7.0798121301484|7.0541456912377|7.0541456912377|7.0541456912377|7.0401620306813|6.8929576253718|6.8621750248611|6.7851943321956|6.5079938380733|-7.7260776643601|||||||-7.7260776643601|-7.7260776643601|-7.7260776643601|-7.7260776643601|6.913534023666|6.913534023666|6.913534023666|6.913534023666|6.913534023666|6.7905935471848|6.5617702477061|-7.3708566562842|-7.3708566562842|-7.3708566562842|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018||-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5735465100148|-7.6694961180002|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1484041260759|7.1484041260759|7.0721160622747|7.004464104871|7.004464104871|6.9944043988432|6.9760049045578|6.9511165288306|6.9150019458424|6.9150019458424|6.9150019458424|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8940591279478|6.8339544605117|-7.4401494883844|-7.4401494883844|-7.4401494883844|-7.4401494883844|-7.5462770620263|-7.5936413781815|-7.7101571313732|-7.7169094519841|-7.7169094519841|-7.7169094519841|-7.7893440146167|-7.8503820254758|-7.8989482493252|-7.8989482493252|||||||-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-8.025498294284|-8.148852538126|-8.148852538126|-8.148852538126|-8.148852538126|-8.148852538126|-8.148852538126|-8.2565027597407|-8.2822252780043|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.4115291056974|-8.4176048340108|-8.4176048340108|-8.4176048340108|-8.4843895592936|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.5575838951156|6.393426355155|6.2865850488694|6.1504298489378|6.1504298489378|6.1504298489378||6.1504298489378|6.1504298489378|6.1504298489378|-6.6753333653582|-6.6753333653582|6.1050920051908|6.1050920051908|6.1050920051908|6.1050920051908|6.1050920051908|6.1050920051908|6.1050920051908|6.1050920051908|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157||||-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5967758438544|-6.5967758438544|-6.6827781789394|-6.6827781789394|-6.6827781789394|-6.6827781789394|-6.8903091873165|-7.0658991298671|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|||6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.2325941022715|6.2167714101828|6.1284038826975|6.1284038826975|6.1284038826975|6.0310045133203|5.8850048526757|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|||||||-7.7038857345744|-8.0315397718398|-8.325599932985|-8.8117773271452|-9.4130862263452|-9.4834291965444|-9.9843657580437|-10.077628489713|8.1146558523421|8.1146558523421|7.2157287862836|6.6128080041354|6.6128080041354|6.6128080041354|6.6128080041354|6.6128080041354|-7.5494961582652|-7.5494961582652|-7.5494961582652|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794||-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.3408473676366|6.2503859937105|6.1754289931625|6.1673372575899|6.1673372575899|6.1673372575899|6.1242639035273|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.5523866288693|-6.5558804037996|-6.5558804037996|-6.5558804037996|-6.5558804037996|-6.5654229061281|-6.6296579181014|-6.6296579181014|-6.6301110176576|-6.6301110176576|||||||-6.6301110176576|-6.6301110176576|-6.6301110176576|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.7188854100876|-6.7188854100876|-6.8243172833845|-6.8264411375755|-6.8264411375755|-6.9482677165925|-7.0001093012874|-7.0001093012874|-7.0001093012874|-7.0001093012874|-7.0001093012874|-7.0873437571067|-7.1209372069591|-7.1949303973774|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.4846016073376|6.4717792829043|6.4562090630598|6.4562090630598|6.2763433716106
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||-13.969612912443|-13.969612912443|-13.969612912443|-13.969612912443|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.110960833151|-14.528289547583|-14.828655127045|-15.030199878986|-15.030199878986|-15.030199878986|-15.042999816797|-15.159368619536|-15.159368619536|-15.159368619536||-15.431520419226|-15.534466695902|-15.788296434744|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.219098459497|12.962332234134|12.508146799659|12.151273768318||||12.013082178845|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.958909900783|11.899271085672|11.899271085672|||11.660300867218|10.888812209368|10.888812209368|10.888812209368|10.888812209368|10.888812209368|10.888812209368|10.868680796359|10.828988369274|10.828988369274|10.784431572278|10.755479516276|10.676643413182|10.538516800258|10.538516800258|10.538516800258|10.382241029048|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.141560052939|10.141560052939|10.137844694|9.9742715494961|9.6941908881764|9.5091009190459|-11.568937677621|-11.568937677621|-11.568937677621|||||||-11.568937677621|-11.568937677621|-11.568937677621|-11.842152589426|-12.439614395152|-12.824571189892|-13.372301536149|-13.794779624482|-13.859856139249|-13.859856139249|-13.859856139249|-13.859856139249|-13.859856139249|-14.463173454146|-14.837991670744|-14.837991670744|-15.341657378029|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042||13.808188362851|-15.164891041926|-15.164891041926|-15.358768451668|-15.423612937321|-15.423612937321|-15.423612937321|-15.685262567454|-15.685262567454|-15.99640266835|-16.294336132863|-16.409262185471|-16.617513450402|-16.845015084764|-16.853350255247|-17.104277766806|-17.151975487186|-17.161142476931|-17.161142476931|-17.378491808458|-17.574434944307|-17.760483631729|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|16.089842240271|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.972286724535|15.899763451116|15.32751513642|-17.712668576932|-17.712668576932|-17.712668576932|-18.02574350116|-18.49147344221|-18.49147344221|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|||||||16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.997408861746|16.76989883276|16.484449434623|16.484449434623|16.484449434623|16.484449434623|16.484449434623|16.484449434623|16.484449434623|16.484449434623|16.484449434623|16.456609673351|15.47456724892|-17.879925486667|-17.934916705139|-18.089383577952|-18.089383577952|-18.089383577952|-18.089383577952|-18.435426049375|-18.81825108544|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|17.273728544131|16.872477088388|-18.368503485776
08083|100716|/equities/sunyard|SHANGHAICOMP||-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.469180857972|-10.569089982063|9.2958972539008|9.2958972539008|9.2958972539008|9.2958972539008|9.250600447748|9.250600447748|9.250600447748|8.7840004657086|-10.383765188463||-10.383765188463|-10.544738892723|-10.769709935904|-10.839678251214|-10.948611821259|-10.948611821259|-10.948611821259|-11.06123557524|-11.185166646866|-11.185166646866|-11.389074539507|-11.601749604901|-11.764721016046|-11.851357411407|-12.037601204888|-12.037601204888|-12.06833481614|-12.06833481614|-12.1314835529|-12.349426055448|10.640230134528|10.640230134528|10.640230134528|10.640230134528|10.640230134528||||10.640230134528|10.640230134528|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.673451329566|-13.033794652746|-13.033794652746|-13.033794652746|-13.205882720733|-13.299314318525|||-13.546460640019|-13.965511546737|-14.003594717134|-14.003594717134|-14.121216333297|-14.329129736056|-15.04681067161|-15.599234312688|-15.644189527663|-15.644189527663|-15.644189527663|-15.644189527663|-15.644189527663|-15.644189527663|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|12.606473629685|11.187193438975|9.871325437193|8.6370281024828|-10.393081863441|||||||-10.393081863441|-10.393081863441|-10.765090580029|-11.700656276326|-12.306840107817|-12.58593365658|-12.879926490659|-13.219362523682|-13.381237710193|-13.381237710193|-13.381237710193|-13.381237710193|-13.465819266852|-13.858133107883|-14.29238638081|-14.29238638081|-14.419317978376|-14.524466035977|-14.524466035977|-14.859962885264|-14.947736467126|-15.01637386084|-15.305414928334|-15.522128172867|-15.767919774577|-16.125467030787|-16.409407633966|-16.768230723481||-16.911366991578|-17.124690308126|-17.124690308126|-17.124690308126|-17.124690308126|-18.275767129828|-20.021407862691|-20.571136332054|-20.571136332054|-20.571136332054|17.080376623184|17.080376623184|17.080376623184|17.080376623184|17.080376623184|17.080376623184|17.080376623184|14.992639910414|14.086266079693|12.679185380703|11.39465034247|9.9168332179454|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6435075089537|9.5172303832464|9.3135886895317|9.231961660873|9.231961660873|9.2138461860144|9.0398288073499|8.9281436936016|8.8623993798974|8.8623993798974|8.8087769531412|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|||||||-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.9817113797332|-10.109679531219|-10.200199523637|-10.30355465751|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.3384225667987|9.2734844495085|9.2734844495085|9.1694274797735|8.8260301897589|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||-9.8245224344824|-9.8245224344824|-9.8245224344824|-9.8245224344824|-9.8245224344824|-9.8716913183634|-9.9547221965997|-9.9547221965997|-9.9547221965997|-9.9547221965997|-9.9547221965997|-9.9547221965997|-9.9547221965997|-9.9547221965997|-10.215246870276|-10.475274565216|-10.947526828444|-11.169081978001|-11.169081978001|-11.169081978001|-11.169081978001|-11.257841416562|-11.257841416562|-11.257841416562||-11.403157839471|-11.78684153523|9.8163555304268|9.8163555304268|9.8163555304268|8.7179808535888|8.7179808535888|8.7179808535888|8.7179808535888|8.7179808535888|8.7179808535888|8.7179808535888|8.6327564891527|8.1147296358424|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195||||-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.6421835476889|-9.6421835476889|-9.6421835476889|-9.6421835476889|-10.111870400854|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|||8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.3773225223411|8.1970254486787|8.0313520331752|8.0313520331752|8.0313520331752|7.8470574374079|7.3739527590937|7.3378272134415|7.3378272134415|7.3378272134415|7.3378272134415|7.3378272134415|6.8475856424329|6.8475856424329|6.8475856424329|6.8475856424329|6.671206116782|6.346895747832|-8.060523995921|-8.060523995921|-8.060523995921|-8.060523995921|||||||-8.060523995921|-8.060523995921|-8.0616933605902|-8.5796593054393|-9.1551768894835|-9.423529982108|-9.6811443164814|-10.040160478803|-10.23406740212|-10.558357005578|-10.558357005578|-10.558357005578|-10.709285476982|-11.195316874517|-11.530884886392|-11.530884886392|-11.702094078735|-11.886216164381|-11.995367873193|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231||10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|9.387987929906|9.387987929906|9.387987929906|9.387987929906|9.387987929906|8.6034908358476|8.6034908358476|8.6034908358476|8.6034908358476|8.5672117410127|8.2793753383289|8.2793753383289|8.2793753383289|8.2793753383289|8.2793753383289|8.2793753383289|8.1159723332337|8.0016363517897|7.8112628080731|7.7854670886947|7.7854670886947|||||||7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7854670886947|7.7560742568919|7.6889187494851|7.6889187494851|7.6443542021222|7.625949066845|7.4760546352769|7.4106162550609|7.3417962924817|-8.0255068581668|-8.0255068581668|-8.0255068581668|-8.0255068581668|-8.1211188150078|-8.1229099247886|-8.1965666053509|-8.279518259655|-8.2924916080616|-8.2924916080616|-8.303879611137|-8.3891106736543|-8.3891106736543|-8.4512341432971|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664|7.9413897935664
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||-19.494097832454|-19.494097832454|-19.494097832454|-19.494097832454|-19.872330378176|-20.063700462581|-20.533001556663|-21.007223701773|-21.558581458526|-21.68027071303|-21.68027071303|-21.68027071303|-21.68027071303|-21.68027071303|-21.769189774392|-22.078543808061|-22.620048790064|-22.958943663799|-23.348825996411|-23.504611230504|-23.504611230504|-23.504611230504|-23.504611230504|-23.504611230504||-23.504611230504|-23.504611230504|-24.066790607915|-24.473100480488|-24.837334324972|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021||||-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|||21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.366901761529|21.161557813748|20.822840951399|20.402334711821|20.402334711821|20.017038475442|18.785042907317|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.416039461249|18.101155062907|17.815172694782|-22.184114196527|-22.184114196527|-22.184114196527|||||||-22.184114196527|-22.184114196527|-22.184114196527|-23.549571384576|-25.193967781229|-26.229964637936|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087||-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.305830242951|-27.702034370457|-27.931704406777|-28.334116066869|-28.458723467289|-28.458723467289|-28.692471099892|-28.881079648379|-29.132310521209|-29.393122076551|-30.069580157112|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.767020720095|27.726689040496|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.446054351368|-30.698948741001|-31.331054767019|-31.857598132124|-31.857598132124|-32.092332754125|-32.180903740858|-32.180903740858|-32.471004508309|-32.763338219648|-32.904265548924|-33.210696988316|-33.210696988316|-33.774108256467|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|||||||29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|29.570827581853|28.895367201137|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|-33.984829458964|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956|29.250781730956
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.167683906443|-21.285204166712|-21.645782199769|-21.752330772169|-21.752330772169|-21.752330772169|-21.752330772169|-21.752330772169|-21.752330772169|19.717586020718|19.717586020718|19.717586020718|19.717586020718|19.540651299434|-21.279129894678|-21.279129894678|-21.279129894678|-21.279129894678|-21.279129894678||-21.279129894678|-21.418477809103|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.424399200545|19.323220481989|19.193022982409|19.038913903557|18.876571321844|18.870695181106|18.870695181106|18.870695181106|18.870695181106|18.825217533349|18.744130558701|18.500144370101||||18.340716873829|17.807462943069|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-21.232042387446|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|||18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.057006006072|17.40667240336|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|16.171301511581|16.171301511581|16.171301511581|16.171301511581|15.905335589311|15.303704654796|-18.679482238345|-18.679482238345|-18.679482238345|-18.679482238345|||||||-18.679482238345|-18.679482238345|-18.679482238345|-19.088313704125|-20.02368172605|-20.440201430399|-21.199667883007|-21.875186337462|-22.539345120447|-22.539345120447|-22.539345120447|-22.539345120447|-22.833161723898|-23.484067797977|-24.164343110227|-24.164343110227|-24.915936513635|-25.343261767198|-25.472237411313|-25.472237411313|-25.618384760011|-25.618384760011|-25.618384760011|-26.825427604372|22.512966735953|22.512966735953|22.512966735953|22.466666369232||22.466666369232|22.466666369232|22.466666369232|22.466666369232|22.41963010871|22.37236771146|-24.837795368457|-24.837795368457|-24.837795368457|-24.837795368457|-24.991994557142|-25.199437655078|-25.244375375759|-25.252192301823|-25.252192301823|-25.503755469471|-25.503755469471|-25.678616200719|-26.046796439791|-26.579773821989|-26.624193101635|-26.759657865885|-26.903983222609|-26.903983222609|-26.903983222609|-27.203461046088|-27.203461046088|-27.203461046088|-27.460075955171|-27.460075955171|-27.533416541173|-27.999352119315|-28.24872509412|-28.565338328199|-28.565338328199|-29.008153494549|-30.297393649101|26.772601912934|26.772601912934|22.405667859668|21.909074763848|21.652860513874|21.433179289708|21.159643286477|-23.977363445414|-23.977363445414|-23.977363445414|-23.977363445414|-23.977363445414|-24.417070761934|-24.745078925308|22.200946801104|22.200946801104|22.200946801104|22.200946801104|22.200946801104|22.126608629136|21.986232831643|21.925056500497|21.925056500497|||||||21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.925056500497|21.690063206424|21.463958969899|21.449953652298|21.412726721141|21.328584707416|21.155649861403|21.028499506919|20.641665457585|-23.334759799938|-23.334759799938|-23.334759799938|-23.334759799938|-23.544178000535|-23.940197511343|-23.94133053425|-24.203145775564|-24.378759672327|-24.378759672327|-24.460288897801|-24.570320967886|-24.574245960683|-25.269717568789|22.639700286121|22.639700286121|22.639700286121|22.639700286121|22.639700286121|22.639700286121|22.639700286121|22.639700286121|22.639700286121|22.639700286121
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||11.205799153148|-13.394301837937|-13.394301837937|-13.394301837937|-13.960890922564|-14.35876762604|-14.885297269019|-15.124774794217|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674||-15.269640123471|-15.498488809913|-15.989987534781|-16.317208469465|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972||||13.882119719536|13.621800387735|12.733704164728|12.733704164728|11.87356024661|-15.263443671157|-15.263443671157|-15.35382637546|-15.715650617899|-15.715650617899|-15.734055744081|-16.473395120732|-17.020995046951|-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|||-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|14.692548633559|14.692548633559|14.692548633559|14.692548633559|14.402831793873|14.347035356195|13.961150747572|13.531283152657|13.531283152657|13.531283152657|13.289758961022|12.852510709034|12.813037777225|12.813037777225|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|11.656346609006|-14.937606642743|-14.937606642743|-14.937606642743|-14.937606642743|||||||-14.937606642743|-14.937606642743|-14.937606642743|-15.881229583974|-16.885254851707|-17.330283579703|-17.942537291708|-18.867263034386|-19.330504453532|-19.330504453532|-19.330504453532|-19.330504453532|-19.440559745223|-20.451176511348|-20.941823325409|-20.941823325409|-21.510915051846|-21.841572190819|-22.000080534151|-22.277298074596|-22.277298074596|-22.277298074596|-22.568021922486|-22.568021922486|-22.782048754573|-22.782048754573|-22.782048754573|-22.782048754573||-22.782048754573|-22.782048754573|-22.782048754573|-22.960610871713|-23.488455460249|-23.742728840177|-24.158587918088|-24.321465603861|-24.321465603861|-24.649407192902|-25.078404936051|-25.078404936051|-25.078404936051|-25.078404936051|-25.078404936051|-25.29767220203|-25.504636051301|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|22.783914403026|-25.36328242009|-25.36328242009|-25.36328242009|-25.36328242009|-25.36328242009|-25.36328242009|-25.36328242009|-25.36328242009|-25.36328242009|-25.596426568486|-25.821028270166|-26.76166497195|-26.76166497195|-26.76166497195|-26.937240706111|-26.937240706111|-27.402489991348|-27.791654210798|-28.039617014717|-28.264018430523|-28.725019973971|-29.241688881161|-29.537432628475|-29.681036160613|-29.736706175434|-29.765230088353|-30.392477570772|||||||-30.992379590316|-30.992379590316|-31.307643701019|-31.983494336276|-31.99030011631|-31.99030011631|-32.763111787117|-33.603457032615|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375|-33.663854125375
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||20.996820680682|20.996820680682|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327||-23.600803747327|-24.068670262397|-24.278975532748|-24.278975532748|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355||||-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.367591318609|-24.367591318609|-24.367591318609|-24.432879378533|-25.079311399697|-25.460900974538|-25.726555824573|-25.906173282525|-26.066303418368|-26.499319987993|||-26.499319987993|-26.499319987993|-26.499319987993|-26.499319987993|-26.848688926411|-26.966320291837|24.283974866695|24.283974866695|24.283974866695|24.283974866695|24.283974866695|24.283974866695|24.064416916974|23.674549014|23.674549014|23.674549014|23.526722385516|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|22.622917092715|21.466574895022|-25.813284873172|-25.813284873172|-25.813284873172|-25.813284873172|||||||-25.813284873172|-25.813284873172|-25.813284873172|-25.813284873172|-26.391427569041|-26.733808257457|-27.397564811041|-28.590072334397|-29.135580941556|-29.135580941556|-29.135580941556|-29.135580941556|-29.161200122169|-30.206889660415|-30.61146948374|-30.61146948374|-31.777743472399|-32.199159557887|-33.001288978334|-33.389208996821|-33.430504355078|-33.430504355078|-34.279449393622|-34.917721671387|31.166461630682|31.166461630682|31.166461630682|31.166461630682||31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|29.647290079931|29.647290079931|29.647290079931|29.647290079931|29.647290079931|29.647290079931|29.647290079931|29.647290079931|29.647290079931|28.988654605922|28.144882480872|28.144882480872|28.144882480872|-31.148472889203|-31.148472889203|-31.148472889203|-31.148472889203|-31.148472889203|-31.148472889203|-31.148472889203|-31.94274680696|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|||||||29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|29.118261976129|28.229735236572|-32.205444844271|-32.205444844271|-32.205444844271|-32.617161679825|-32.837402052969|-33.154891432755|-33.433923751537|-33.433923751537|-33.433923751537|-33.433923751537|-33.630276752627|-33.630276752627|-34.51141799944|-34.691575410822|-34.944011730233|-34.944011730233|-34.944011730233|-34.944011730233|-34.944011730233|-34.944011730233|-34.944011730233|-35.164458851327|-35.210509093061
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||-3.3770625336567|-3.3770625336567|-3.3770625336567|-3.3770625336567|-3.4395140258913|-3.4494599731371|-3.5116220880002|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.520801311911|-3.5551321783686|-3.5551321783686|-3.5551321783686||-3.5571384389489|-3.5571384389489|-3.649042707824|-3.6628253792649|-3.7192503186205|-3.7763892646343|-3.7937658623093|-3.8491842697322|-3.9241780379009|-3.9241780379009|-3.995197916317|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.1005811169952|-4.1656457136306|-4.1857174844911|-4.1880194711873|-4.2602709811642|-4.2602709811642||||-4.3011010938681|-4.3011010938681|-4.3011010938681|-4.3011010938681|-4.3011010938681|-4.3156678603531|-4.3162977349362|4.0193855512778|4.0193855512778|3.5748727309086|-3.8845397735111|-3.8845397735111|3.4231456844514|3.4231456844514|3.4231456844514|3.4231456844514|3.4231456844514|||3.4231456844514|3.4231456844514|3.3479396864777|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.2816076383243|3.2390085707384|3.1983429337296|3.0853810602596|3.0382011791258|3.0313346010876|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|2.9723758121565|-3.56188439365|-3.56188439365|-3.56188439365|-3.56188439365|-3.56188439365|||||||-3.56188439365|-3.56188439365|-3.7065383089447|-4.0411535780589|-4.3240596101196|-4.3350662440626|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.6989920792339|-4.8333244784405|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331||-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8901375015496|-4.8901375015496|-4.8901375015496|-4.9101525368425|-4.921280867759|-4.9469787355966|-4.9983095589287|-5.0351970655692|-5.0351970655692|-5.0704468293391|||||||-5.0704468293391|-5.0704468293391|-5.0704468293391|-5.1008033116664|-5.1008033116664|-5.1008033116664|-5.1008033116664|-5.1008033116664|-5.1008033116664|-5.1008033116664|-5.1008033116664|-5.1464483031526|-5.1571719253035|-5.1571719253035|-5.1571719253035|-5.1907464490965|-5.1913850557622|-5.2648722078863|-5.2954138281679|-5.3049040373538|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9057473307681|4.9022938339896|4.9022938339896|4.9022938339896|4.8908821045234|4.8725701775171
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||-21.161225565131|-21.301077460958|-21.301077460958|-21.301077460958|-25.952465200884|-25.952465200884|-25.952465200884|-25.9710729922|-26.450081437291|-26.567868649364|-26.870409050916|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993|-27.011712119993||-27.011712119993|-27.021902135143|-27.338779611863|-27.675310739188|-27.946668079904|-27.946668079904|-27.946668079904|-27.946668079904|-27.946668079904|-27.946668079904|-27.946668079904|-27.946668079904|-28.013519317366|-28.092799114361|-28.163057445191|-28.163057445191|-28.163057445191|-28.497842601828|-28.747046686866|-28.789495920316|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871||||26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|26.309059402871|||26.309059402871|26.309059402871|26.2459836356|26.2459836356|26.2459836356|26.2459836356|26.2459836356|26.2459836356|26.2459836356|26.107759726506|26.011678510808|26.011678510808|25.599087297809|24.980095929451|24.299625160453|24.299625160453|23.863471828298|23.680524440161|23.32669321205|22.804659802668|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|-25.611438293689|||||||-25.611438293689|-25.611438293689|-25.624931144972|-25.801396723464|-25.801396723464|-26.041552194705|-26.437890035435|-26.437890035435|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587||24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.618544912587|24.604691183957|24.604691183957|24.604691183957|24.540212697887|24.397052717679|24.397052717679|24.242276845217|24.242276845217|24.242276845217|24.242276845217|23.80530747864|23.743674378631|23.520092409219|23.520092409219|23.520092409219|23.520092409219|23.520092409219|23.40343625608|23.313817740181|23.107575046463|23.013652833673|23.013652833673|23.013652833673|23.013652833673|23.013652833673|23.013652833673|23.013652833673|22.79676738524|22.79676738524|22.79676738524|22.79676738524|22.79676738524|22.79676738524|22.79676738524|22.678074474065|22.58119330906|22.167992332502|21.838881522333|21.43013143626|21.43013143626|||||||21.43013143626|21.424429873387|21.424429873387|21.424429873387|21.424429873387|21.424429873387|21.424429873387|21.424429873387|21.424429873387|21.424429873387|21.109922492681|21.054358681239|20.976822131986|20.976822131986|20.976822131986|20.976822131986|20.976822131986|20.976822131986|20.875357886281|20.79373091694|20.155810875322|-22.451016605743|-22.451016605743|-22.451016605743|-22.451016605743|-22.742429440216|-22.742429440216|-22.742429440216|-22.742429440216|-22.947699645047|-22.974883646856|-22.974883646856|-22.974883646856|-22.974883646856|-23.031849270999|-23.031849270999|-23.031849270999|-23.158721691966|-23.422468987438|-23.677743213412|-23.823604019744|-23.947360328286|-23.947360328286|-23.947360328286|-23.947360328286
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||-5.8172109989137|-5.8172109989137|-5.8172109989137|-5.8652343648243|-5.9841492062992|-6.0007213625849|-6.2541352415019|-6.3251502407848|-6.4109878585735|-6.4109878585735|-6.4608813951589|-6.4608813951589|-6.4608813951589|-6.5198683948624|-6.5276314650761|5.4566512812657|5.4566512812657|5.4566512812657|-6.0470984044886|-6.0470984044886|-6.0470984044886|-6.0470984044886|-6.0470984044886|-6.0470984044886||-6.0939983861552|-6.2338869590347|-6.2989962388931|-6.2989962388931|-6.3768126875528|-6.3768126875528|-6.3768126875528|-6.4531252020341|-6.5157716737537|-6.5157716737537|-6.6769686259989|-6.8194096925264|-6.909899645647|-6.9898887007331|-7.1520983211304|-7.1739983285032|-7.1772201287042|-7.2358002383721|-7.2464448036101|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529||||-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.7400969587847|-7.9688852347322|-7.9688852347322|-8.0587614153699|-8.1741792200755|-8.3751992118304|||6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.6177652066744|6.6177652066744|6.6177652066744|6.6177652066744|6.6177652066744|6.5502947906429|5.7375814892437|5.7375814892437|5.7375814892437|5.7375814892437|5.314535244481|5.0939277368301|4.8043642262081|-6.1923055561803|-6.1923055561803|-6.1923055561803|||||||-6.1923055561803|-6.2864508002359|-6.5160564150367|-7.2178404293627|-7.5514896404049|-7.6344329793476|-8.0965922628534|-8.2134356007192|-8.2981256007797|-8.2981256007797|-8.2981256007797|-8.2981256007797|-8.2981256007797|-8.5556948184577|-8.8285122152719|-8.8285122152719|-8.9066803981367|-9.0428737746004|-9.0428737746004|-9.0428737746004|-9.0428737746004|-9.1276373185851|-9.3573749637314|-9.372638554011|-9.7162651956459|-9.7352946533517|-9.870883280895|-9.9746408582194||-9.9746408582194|-9.9746408582194|-10.104891282604|-10.104891282604|-10.104891282604|-10.287101832017|-10.798446380412|-11.377718355165|-11.392491048631|-11.392491048631|-12.116902979874|11.223097172714|10.236774805891|9.2175272611637|8.2828079492802|7.4220086502757|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3490132749491|6.3023773636746|6.3023773636746|6.3023773636746|6.2193082136498|6.0753425804097|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6037112495449|-6.6457902083957|6.0446486968749|6.0446486968749|6.0446486968749|6.0446486968749|6.0446486968749|6.0446486968749|6.0446486968749|6.0388872411214|6.0388872411214|-6.5044467994315|||||||-6.5044467994315|-6.5044467994315|-6.5044467994315|-6.5044467994315|-6.5044467994315|-6.5044467994315|-6.5044467994315|-6.613274290467|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.6628411115557|-6.7393395069886|-6.7393395069886|-6.7393395069886|-6.7393395069886|-6.7438757247455|-6.7438757247455|-6.8331950579227|-6.904376540427|-6.904376540427|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515|-6.9060170125515
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.5867133024051|-1.6335703733579|-1.6463083503054|-1.6463083503054|-1.6463083503054|-1.6463083503054|-1.6463083503054|-1.6463083503054|-1.6463083503054|-1.6463083503054|-1.6463083503054||-1.6463083503054|-1.6570092966608|-1.6583448327681|-1.6583448327681|-1.758160939603|-1.7774209524734|-1.7774209524734|-1.8549121845147|-1.9526802222355|-1.9921360543755|-1.9921360543755|-1.9995956014027|-2.0004266932705|-2.0004266932705|-2.0804740803218|-2.107802878243|-2.107802878243|-2.107802878243|-2.107802878243|-2.107802878243|-2.1803365266127|-2.2759295079226|-2.3776994781488|-2.4907771301262|-2.6119746843966|||||-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.6752969484417|-2.9436633433333|2.6486552940238|2.6486552940238|2.6486552940238|2.6486552940238|2.6486552940238|||2.6486552940238|2.6486552940238|2.5918392325362|2.5572751226882|2.5572751226882|2.5572751226882|2.5572751226882|2.5572751226882|2.5572751226882|2.5375279787359|2.4816978511079|2.4429975678373|2.4049973013057|2.2911081846173|2.2451952307822|2.2451952307822|2.1857723626165|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.0486627325966|-2.666452344927|-2.666452344927|-2.666452344927|-2.666452344927|-2.666452344927|||||||-2.666452344927|-2.8155027061401|-2.9338918957112|-3.2271021773416|-3.4401134307735|-3.5434593023584|-3.779399229611|-3.8293332979047|-3.8293332979047|-3.8293332979047|-3.8293332979047|-3.8293332979047|-3.8293332979047|-4.0564814060887|-4.1438922287359|3.6488972144246|3.6488972144246|3.6488972144246|3.6488972144246|3.6488972144246|3.5673776151291|3.5673776151291|3.5673776151291|3.5673776151291|3.5673776151291|3.5673776151291|3.5459751952082|3.5355280492472||-3.860448414874|-3.860448414874|-3.860448414874|-3.8638316070502|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5336152651581|3.496728717255|3.496728717255|3.496728717255|3.4735874588483|3.4409567462719|3.4409567462719|3.4409567462719|3.4124156942236|3.4124156942236|3.4115729586137|3.3461920835191|3.3202135008368|3.3069039496882|3.2771155738282|3.2737108793332|3.2737108793332|3.2737108793332|3.2737108793332|-3.650967426757|-3.650967426757|-3.67954359997|-3.67954359997|-3.67954359997|-3.7137016810274|-3.7137016810274|-3.7137016810274|-3.7680018916501|-3.7844465589935|-3.8188295073437|-3.8744097670069|||||||-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.8744097670069|-3.9071219718181|-3.9551355215932|-3.9907061494087|-4.0430069540049|-4.1188965080077|-4.1665517221882|-4.2611685341149|-4.2735667961524|-4.2735667961524|-4.2735667961524|-4.2735667961524|-4.2735667961524|-4.2735667961524|-4.2735667961524|-4.2735667961524|-4.3117408374599|-4.3297120177803|-4.4519022398588|-4.4560521818234|-4.4560521818234|-4.5211690374031|-4.5840766637209|-4.673974126432|-4.9377489949306|-5.1624989404767|4.1548151211021|4.1548151211021|4.1548151211021|4.1548151211021|3.6842388263541|-4.2781962584976|-4.2781962584976|-4.2781962584976|-4.2781962584976
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||-7.9907259047075|-7.9907259047075|-7.9907259047075|-7.9907259047075|-8.0930290818262|-8.1494766738733|-8.3188630769342|-8.3772593654499|-8.3772593654499|-8.3772593654499|-8.3772593654499|-8.3772593654499|-8.3772593654499|-8.435843855949|-8.4942710209906|-8.6380789863864|-8.8011989182675|-8.8119737830235|-8.8119737830235|-8.8677485746889|-9.0430541085699|-9.0957394914506|-9.0957394914506|-9.0957394914506||-9.1858218595582|-9.206468441442|-9.5160762759881|-9.6850848962683|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.9804574371664|7.7560594083458|7.7560594083458|7.3173853847116|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235||||-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6988787058217|-8.6988787058217|-8.6988787058217|-8.6988787058217|-8.8520873788576|-9.757874913081|7.7796701681287|7.7796701681287|7.7796701681287|7.7796701681287|7.7796701681287|||7.5844697848847|7.5844697848847|7.3944107576532|7.2975801612443|7.2975801612443|7.2975801612443|7.2975801612443|7.2975801612443|7.2975801612443|7.2450890701685|7.1228768739076|6.9998629791837|6.7542916650354|6.476990897874|6.3366567110794|6.3246184693196|6.1934650326679|6.182426102479|6.182426102479|6.143251188949|5.989643433433|5.989643433433|5.989643433433|5.989643433433|5.989643433433|5.989643433433|5.989643433433|-7.8532952786843|-7.8532952786843|-7.8532952786843|-7.8532952786843|-7.8532952786843|-7.8532952786843|||||||-7.8532952786843|-8.302550316007|-8.6956115035559|-9.5223460228736|-10.202051192687|-10.616723729688|-10.966359405074|-11.267621548477|-11.537811706592|-11.537811706592|-11.537811706592|-11.537811706592|-11.64979076179|-12.204767383824|-12.648629945395|-12.73958899564|-13.201765930061|-13.424184387927|-13.733931192652|-13.733931192652|-14.063812451115|-14.227211670607|-14.227211670607|-14.227211670607|11.109346462089|11.109346462089|11.109346462089|10.958162108436||10.958162108436|10.958162108436|10.958162108436|10.958162108436|10.527401914613|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.3216815641902|9.2766351416635|9.2766351416635|9.2766351416635|9.2690387517133|9.1505982908848|9.0967765420944|9.0719737576412|9.0066371015892|8.936744812691|8.936744812691|8.936744812691|8.936744812691|8.936744812691|8.936744812691|8.8875166875148|8.8875166875148|8.8875166875148|8.8875166875148|8.8875166875148|8.6533520996597|-9.1802161586245|-9.1802161586245|-9.1802161586245|-9.1802161586245|-9.1802161586245|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|||||||8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.37036256858|8.3209582972117|8.2693984428587|8.1059977654552|-8.8266495605629|-8.8266495605629|-8.8266495605629|-8.8266495605629|-8.8266495605629|-8.8266495605629|-8.8266495605629|-8.8366316140272|-8.8366316140272|-8.8366316140272|-8.8366316140272|-8.8366316140272|-8.8366316140272|-8.8376322455585|-8.8376322455585|-8.8629247024523|-8.8988050172579|-8.9381175780574|-8.9416263633647|-8.9416263633647|-9.0273625115198|8.462767145919|8.462767145919|8.462767145919|8.4247412393349|8.344865769253
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||-8.9399955201841|-8.9399955201841|-8.9399955201841|-9.0777727419244|-9.3275249593906|-9.4289165198198|-9.6276851428208|-9.8546504193607|-9.9016941566776|-9.9016941566776|-9.9016941566776|-9.9064256082443|-9.9064256082443|-9.9064256082443|-10.122695010069|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217||-10.326394635189|-10.536549442067|-10.81561021568|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.3309904809889|-10.815799372611|-10.815799372611|-10.815799372611||||-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.882555106412|-11.049389889879|-11.049389889879|-11.049389889879|-11.64709997513|-11.973541238765|-11.973541238765|-11.973541238765|-11.973541238765|-11.973541238765|||10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.222998768338|9.9366652769611|9.6484700903543|9.6484700903543|9.6484700903543|9.5588556114444|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4322887603187|-10.952157955396|-10.952157955396|-10.952157955396|-10.952157955396|||||||-10.952157955396|-11.086285888075|-11.533095848692|-11.608520807192|-11.608520807192|-11.608520807192|-11.608520807192|-11.608520807192|-11.704474342108|-11.704474342108|-11.704474342108|-11.704474342108|-11.704474342108|-12.277193586297|-12.695215534575|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556||11.452191296145|-12.732480095585|-12.732480095585|-12.978311007508|-13.137567459752|-13.227120707567|-13.227120707567|-13.37124487883|-13.416938750017|-13.541043670164|-13.711159608085|-13.933307794306|-13.933307794306|-13.933307794306|-13.933307794306|-14.066367477514|-14.066367477514|-14.122630113073|-14.250700360877|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.428467824133|13.360947640922|13.360947640922|13.316608305537|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|13.170265969968|12.425851302386|-13.878860575962|-13.878860575962|-13.878860575962|-13.878860575962|-13.912622459518|-14.357913714633|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|||||||-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.460627374229|-14.55069680697|-14.761329762211|-14.854604770213|-14.854604770213|-14.987338332633|-15.363988357394|-15.363988357394|-15.363988357394|-15.363988357394|-15.452968300514|-15.452968300514|-15.452968300514|-15.452968300514|-15.513297810745|-15.627758612009|-15.627758612009|-15.627758612009|-15.627758612009|-15.627758612009|-15.743405806395|-15.743405806395|-15.888229038288|-16.140254393738|-16.430282954289|-16.493647394261|-16.662941625473|-16.902458765327|-16.902458765327|-17.152405252589|-17.152405252589|-17.152405252589|-17.302672587648|-17.438525476737|-17.653840966734|-17.653840966734|-17.653840966734|-17.813157871601|15.939520528238|15.939520528238
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4658160625253|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5103484702941|-4.6153872623307|-4.6598749044055|-4.7193053433756|-4.7242282705683|-4.7474759504948|-4.7933066074223|-4.8156782359183|-4.8156782359183|-4.8156782359183||-4.8156782359183|-4.8156782359183|-4.9324203034573|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.4512467826533|4.4002741669204|4.4001771790209|4.4001771790209|4.4001771790209|4.3911859965096|4.3911859965096|4.3911859965096|4.3911859965096||||-4.6802738537491|-4.6802738537491|-4.6802738537491|-4.6802738537491|-4.6802738537491|-4.698605599165|-4.698605599165|-4.698605599165|-4.698605599165|-4.698605599165|-4.698605599165|4.2856282933118|4.2856282933118|4.2856282933118|4.2856282933118|4.2856282933118|4.2856282933118|||4.2856282933118|4.2856282933118|4.2594592767653|4.2594592767653|4.2594592767653|4.2594592767653|4.2594592767653|4.2466217100286|4.2155823751319|4.2155823751319|4.1566771422052|4.1566771422052|4.1566771422052|4.1462922407799|4.1462922407799|4.1462922407799|4.14447840181|4.14447840181|4.14447840181|4.14447840181|4.0049759649237|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|||||||-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.7119475053505|-4.9232751712485|4.2890775250427|4.2890775250427|4.2890775250427|4.2890775250427|4.2890775250427|4.2034194256456|-4.6064572921026|-4.6064572921026|-4.7038414335503|-4.7657301102467|-4.7657301102467|-4.8613668453238|-4.909852029167|-4.9303732652047|-4.9303732652047|-4.9303732652047|-4.9476368447783|-4.9929297787881|-5.0260332274146|-5.0675535860032|-5.0675535860032|-5.0675535860032|-5.0675535860032||-5.0675535860032|-5.0675535860032|-5.0675535860032|-5.118948506246|-5.1527207415745|-5.2408005707181|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7219571313867|4.7219571313867|4.7038410727193|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9257507712871|-4.9257507712871|-4.9569452240766|-4.975673084237|-4.975673084237|-4.9868590884494|-5.0198434782345|-5.0220481766947|-5.0906091678681|-5.1573435187938|||||||-5.2019252702699|-5.2019252702699|-5.2019252702699|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.3390185585588|-5.3390185585588|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.3929411085496|-5.4721565414413|-5.5185073138326|-5.5977859498228|-5.6992064848173|-5.7039322980949|-5.7039322980949|-5.7039322980949|-5.7404803047256|5.28133029365|5.28133029365|5.28133029365|5.28133029365|5.28133029365|5.28133029365|5.1698113218884|5.1603378074295|5.1603378074295|5.1603378074295|5.0417116856061
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.828175350729|-82.300756238902|-82.811394345986|-85.292931528997|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|70.976207804212|70.597173142739|70.597173142739|67.934082270008|61.502901276421||-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|-74.05173406749||||-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-76.261930997162|-77.846033474901|-78.348437270386|-78.348437270386|-80.280482143012|-80.304057137278|-80.304057137278|-80.990060824054|-82.1783998475|-84.592665988596|||-85.768519223169|-87.227194297814|-87.227194297814|-87.227194297814|-87.227194297814|-87.227194297814|-90.490216242498|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|72.837273118298|72.02141708511|65.917134434845|60.987926437751|60.443984740918|60.443984740918|59.785539143554|55.040761233054|55.040761233054|55.040761233054|55.040761233054|-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|||||||-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|-70.476238602115|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-72.025968278338|-72.025968278338|-73.261076729485|-73.50952825832|-74.947253654264|-76.436948826868|-78.011051234226|68.594081726693||68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|66.258624694818|66.258624694818|66.258624694818|66.258624694818|63.33403316921|60.772259144717|56.149173317942|56.075300526761|56.075300526761|56.075300526761|54.963667260434|53.38296313951|51.959958560705|50.076622547308|48.539871904148|48.539871904148|48.539871904148|48.393189453299|42.126322242082|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.970094562695|41.309551531657|||||||40.986723483254|40.090801835776|40.035592137706|40.035592137706|40.035592137706|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|39.192366465609|38.313186708071|35.889995775642|35.889995775642|35.889995775642|35.889995775642|35.889995775642|35.585551167|35.198391914885|34.687659582077|33.241841776038|-37.659316283212|-37.659316283212|-37.659316283212|-37.659316283212|-38.264242205074|-38.436378727412
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||30.702366198848|29.737630144038|-34.225927799111|-34.225927799111|-34.225927799111|-34.382697071373|-34.595120258463|-34.595120258463|-35.252355914792|-35.783171076997|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878||-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-35.987193597878|-36.44577165613|-36.625301424767|-37.334779386283|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534||||33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|||33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.237712082798|32.349094975544|32.349094975544|32.349094975544|31.81066260134|30.944068853444|30.133409014881|29.44660307277|29.44660307277|29.44660307277|29.041779267663|28.921730931323|28.921730931323|28.921730931323|28.921730931323|27.911366073866|24.216517758125|23.485019816022|22.845022136481|-28.127191068066|-28.127191068066|||||||-28.127191068066|-28.127191068066|-28.127191068066|-28.127191068066|-29.860766624226|-30.643630476808|-32.106255606386|-33.058617039491|-33.670473169788|-33.670473169788|-33.670473169788|-33.670473169788|-33.670473169788|-34.677748017293|-35.544440946439|-35.544440946439|-36.75993401194|-37.069041067074|-37.069041067074|-37.069041067074|-37.069041067074|-37.069041067074|-37.725600990664|-37.819555689903|-38.313951944877|-38.644945647506|-38.941852800402|-38.941852800402||-38.941852800402|-38.941852800402|-38.941852800402|-39.157060879638|-39.972844726698|-40.000548200421|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.244849080034|35.556035661823|35.556035661823|35.556035661823|34.959482881897|34.497759842733|34.158099403916|34.158099403916|33.36677597953|33.007529883397|32.369476800508|31.55461694062|-35.848120012579|-35.848120012579|-35.848120012579|-35.848120012579|-35.848120012579|-35.848120012579|-36.435759017576|-36.435759017576|-36.435759017576|-37.188621783377|-37.767866670498|-37.767866670498|-38.773185477664|-39.816315264625|-40.709796052423|-41.019547020516|-41.019547020516|-41.019547020516|-41.019547020516|||||||-41.019547020516|-41.019547020516|-41.019547020516|-41.019547020516|-41.019547020516|-41.019547020516|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-41.811535351829|-42.578371358532|-42.909302314805|-43.692558907455|-43.713467372877|-43.713467372877|-43.713467372877|-43.724406098241|-44.481562136406|-45.112289957199|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158|-45.452344075158
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||-8.3824367623253|-8.3824367623253|-8.3824367623253|-8.3824367623253|-8.529930072882|-8.6426997514325|-8.854111045793|-9.045123438256|-9.1540259831669|-9.1833621123899|-9.2931802912409|-9.4109059313108|-9.4109059313108|-9.4109059313108|-9.5476731436307|-9.7640811753334|-11.47208657001|-11.47208657001|-11.47208657001|-11.47208657001|-11.47208657001|-11.47208657001|-11.47208657001|-11.47208657001||-11.47208657001|-11.587873985752|-11.822081674452|-11.916202030045|-12.191891415761|-12.320990332681|-12.383322725382|-12.418136183517|-12.511817737969|-12.562575283483|-12.690639432752|-12.897376785106|-13.173196697043|-13.447996351241|-13.479130523586|-13.479130523586|-13.551256516668|-13.739173680647|-13.964637683612|-14.214041682064|-15.16782444934|-17.143610106329|14.536390198847|12.951544114374|11.17060520519||||9.7834497278399|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.294542489602|-11.746280662982|-11.746280662982|-11.746280662982|-11.746280662982|-11.746280662982|-11.746280662982|||-11.746280662982|-11.746280662982|-11.746280662982|-11.746280662982|-11.746280662982|-11.758062736449|-11.758062736449|-11.95840289003|10.372846029944|10.372846029944|10.372846029944|10.372846029944|9.3587177050853|9.0485749523667|8.9123052271237|8.8273520302908|8.8273520302908|8.4365021732268|8.1827801628044|8.1269779120475|8.1258352128867|8.1258352128867|8.1258352128867|8.1258352128867|8.1258352128867|8.1258352128867|8.1258352128867|7.9048170875845|7.5353516816362|-9.3541724945273|-9.3541724945273|-9.3541724945273|-9.3541724945273|||||||-9.3541724945273|-9.3541724945273|-9.6335254538021|-10.402805896596|-11.14645072707|-11.458834560805|-12.044815761175|-12.202787774873|-12.202787774873|-12.202787774873|-12.202787774873|-12.202787774873|-12.202787774873|-12.825319018708|-13.234799348366|-13.413110268394|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845|12.260018041845||12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.236057741279|12.226461854282|12.226461854282|12.226461854282|12.226461854282|12.226461854282|12.226461854282|12.226461854282|12.059401528375|11.943779910423|11.934199559267|11.895221802455|11.751357710871|11.692623346476|11.692623346476|11.692623346476|11.624026635652|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|-12.45395951897|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|||||||11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.581424624475|11.580955984602|11.580955984602|11.542173706172|11.485192814003|11.345769288949|-12.274901519175|-12.274901519175|-12.274901519175|-12.274901519175|-12.274901519175|-12.274901519175|-12.274901519175|-12.377112002236|-12.539027454583|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587|11.738308605587
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||-1.9123477972709|-1.9123477972709|-1.9123477972709|-1.9123477972709|-1.9442753766602|-1.964194818186|-1.9713276255321|-1.9713276255321|-1.9713276255321|-1.9713276255321|-1.9713276255321|-1.9713276255321|-1.9713276255321|-1.9713276255321|-1.9909196019384|-2.0104662180182|-2.0249624649945|-2.0421973162654|-2.0421973162654|-2.0421973162654|-2.0421973162654|-2.0421973162654|-2.0421973162654|-2.0421973162654||-2.0657747910821|-2.0847498295929|-2.1072219792004|-2.1072219792004|-2.1385799848366|-2.1539259235712|-2.1539259235712|-2.1654732537106|-2.187192500944|-2.1991027873038|-2.2112253287632|-2.2235837092221|-2.2545375680725|-2.2700416617703|-2.2805451955707|-2.2805451955707|-2.3039391400981|-2.3127101530154|-2.3319261105364|-2.3319261105364|-2.3474257069564|-2.3474257069564|-2.3474257069564|-2.3474257069564|-2.3474257069564||||-2.3474257069564|-2.3474257069564|-2.3474257069564|-2.3552785250552|-2.3552785250552|-2.3817758761036|-2.3817758761036|-2.3817758761036|-2.3817758761036|-2.3817758761036|-2.3817758761036|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|||2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.144167343099|2.144167343099|2.1337251012206|2.1337251012206|2.1330278785891|2.1026270134295|2.1026270134295|2.0934788459379|2.0934788459379|2.0934788459379|2.0934788459379|2.0658488678941|2.0658488678941|2.0658488678941|2.0353876405302|1.9782085212671|1.9535650183319|1.9522944346136|1.9292160289228|1.9252400019367|||||||-2.239219684475|-2.239219684475|-2.239219684475|-2.239219684475|-2.3280219579994|2.0997791164098|2.0997791164098|2.0997791164098|2.0997791164098|2.0980878928169|-2.2996530489688|-2.2996530489688|-2.2996530489688|-2.3668365960392|-2.4237073400586|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.2734094791033|-2.4006745592735||-2.4006745592735|-2.4006745592735|-2.4006745592735|-2.4107495166617|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2878295098243|2.2864068944337|2.2864068944337|2.2864068944337|2.2864068944337|2.2749352324505|2.2749352324505|2.2749352324505|2.2749352324505|2.2743724571885|2.2487470559744|2.2263855859602|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3674234284674|-2.3674234284674|-2.4010260120271|-2.4211400101846|-2.4307111314342|-2.4474568158836|-2.4660631319385|-2.4661812804916|-2.4885348769006|-2.4956452332669|||||||-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.5166531938494|-2.5166531938494|-2.5166531938494|-2.5250039976541|-2.5250039976541|-2.5472266455165|-2.5554649971728|-2.5554649971728|-2.5632944397136|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5750587425826|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.6054549911532|-2.6054549911532|-2.6332833081388|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4832185407751|2.4674650055692|2.4377345958518
08100|100792|/equities/tande|SHANGHAICOMP||-2.3890874912695|-2.3890874912695|-2.3890874912695|-2.4134305638689|-2.5032562594301|-2.5686180835175|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.5759976248966|-2.6672195307663|-2.7024661558923|-2.7666290488571|-2.7868100897835|-2.8303446787779|-2.8903148983984|-2.8903148983984|-2.8903148983984|-2.9059054029284||-2.9421170566146|-2.9645744665535|-3.0728605173332|-3.157622896113|-3.1962476024782|-3.3002749957151|-3.391972241303|2.7946742748954|2.7946742748954|2.7946742748954|2.7946742748954|2.7946742748954|2.7946742748954|2.7946742748954|2.7946742748954|2.7946742748954|2.552971426617|2.4089319601456|2.4089319601456|2.4089319601456|2.3927021042947|2.2474669286932|2.2474669286932|2.2474669286932|2.2474669286932||||2.1399632768858|2.108292720608|-2.6227608642363|-2.6227608642363|-2.6227608642363|-2.6227608642363|-2.6391787618822|-2.6760491791658|-2.6760491791658|-2.6760491791658|-2.6760491791658|-2.8372767968633|2.5230122973084|2.5230122973084|2.5230122973084|2.5230122973084|2.5230122973084|||2.5230122973084|2.5100137712293|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.4330539059125|2.4111709408719|2.3518566216317|2.3511580786369|2.3511580786369|2.3511580786369|2.3511580786369|2.3511580786369|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|-2.8534508012994|-2.8534508012994|-2.8534508012994|-2.8534508012994|-2.8534508012994|-2.8534508012994|||||||-2.8534508012994|-2.9038344117518|-3.0703715055646|-3.3843017120562|-3.6064462285794|-3.6304958111221|-3.835550918201|3.3498273574719|3.3498273574719|3.3498273574719|3.2433664277292|-3.6386730854881|-3.6386730854881|-3.782970117769|-3.8284817056417|-3.8284817056417|-3.9305352851814|-3.9856673640888|-3.9856673640888|-3.9856673640888|-3.9856673640888|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601||-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0346186538164|-4.1217984512585|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.7874495717162|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1166776419955|-4.1596418223201|-4.1762687190174|-4.1960724896118|-4.1960724896118|-4.2078673596643|-4.2078673596643|-4.2992971468262|||||||-4.3614412996826|-4.3744954206396|-4.3744954206396|-4.4266615684219|-4.4751795194091|-4.5320913925667|-4.5320913925667|-4.5320913925667|-4.5517681588618|-4.583502390813|-4.583502390813|-4.583502390813|-4.583502390813|-4.583502390813|-4.6394472285897|-4.7327125657231|-4.7327125657231|-4.797458210326|4.0819529481556|4.0819529481556|4.0819529481556|4.0819529481556|3.9832810238363|-4.8098752350144|-4.8098752350144|-4.8098752350144|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.1337344096886|4.1337344096886|4.1337344096886
08101|101006|/equities/tangshan-port|SHANGHAICOMP||4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.5677410081474|4.540267595036|4.4858527011155|4.4331699285771|4.3868552218837|4.3720614922226|4.2622907704976|4.2003228473296|4.1461396776146|4.1461396776146|4.1423773326814|4.1131969070369|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192||-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4587196690877|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042||||4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2674077442911|4.174886221212|4.174886221212|4.0920957928696|4.0884396109093|4.0104886992231|4.006030809826|4.006030809826|4.006030809826|||4.006030809826|4.006030809826|4.006030809826|4.006030809826|4.006030809826|4.006030809826|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|3.9488996961534|3.9488996961534|3.9037775175241|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|||||||3.854158699775|3.8535097310546|3.7466774196098|3.6835305658391|3.6501213686878|3.6501213686878|3.6501213686878|3.6501213686878|3.6429126679031|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.612834466925|3.612834466925|3.612834466925|3.612834466925|3.5396358549714|3.5396358549714|3.5396358549714|3.4562620653178|3.4236243978105|-3.7144759168642||-3.7144759168642|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4740038481479|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.681860118523|-3.7103508007022|-3.7103508007022|-3.7103508007022|-3.7103508007022|-3.7220997898044|-3.7220997898044|-3.7378886638153|-3.7615429624439|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4348082283996|3.4348082283996|3.4348082283996|3.4348082283996|3.4348082283996|3.4348082283996|||||||3.4348082283996|3.4297868918337|3.4092076432879|3.4046194216754|3.4046194216754|3.4046194216754|3.3673549119131|3.3292831120111|3.3003496502184|3.3003496502184|3.2926107749169|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.7232731051035|-3.7625255923345|-3.7861394861092|-3.8507104426346|-4.0941228104655|3.5685522290139|3.5685522290139|3.5304900518537|3.5304900518537|3.5304900518537|3.5117161425396|3.5117161425396|3.4330179329762|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7699572999446|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||5.216029078554|5.1011434206156|4.9540481974447|4.884497952656|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.4682201015969|-5.5576190021041|-5.5576190021041|-5.5576190021041|-5.5576190021041|-5.5576190021041|-5.5576190021041|-5.6190212066972|-5.7066899732311|-5.7868776802177||-5.8219478517838|-5.8219478517838|-5.8795651072421|-5.8795651072421|-5.9289616075001|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.5379031697489|5.3282256964818|5.3190369328015|5.3190369328015|5.3190369328015|5.3190369328015|5.3190369328015|5.3190369328015|5.3190369328015|5.3190369328015|5.1972633688707||||5.1202926204226|5.0569918206027|5.0410684920239|5.0410684920239|5.0410684920239|5.0410684920239|5.0410684920239|5.0310109045387|5.0310109045387|5.006454403454|5.006454403454|5.006454403454|5.006454403454|5.006454403454|5.0038383881847|4.9566519869453|4.9566519869453|||4.9229468651487|4.7799410630016|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7197536442089|4.7130597668012|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6469403991738|4.6469403991738|4.5910448243926|4.5783829612544|4.5565369044201|4.5411521234398|4.534611744139|4.534611744139|4.534611744139|||||||4.4851242904899|-5.2542468758771|-5.2542468758771|-5.2542468758771|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.529798321154|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114||-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.646481832661|-5.646481832661|-5.707202258814|-5.7869684828078|-5.7869684828078|-5.7869684828078|-5.7869684828078|-5.7869684828078|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8777709349316|-5.9758564481384|-6.0242851320512|-6.0303165982837|-6.0792406742964|-6.112489667777|-6.1330866288985|-6.1330866288985|-6.1330866288985|-6.1330866288985|-6.2345406955972|||||||5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7363199536501|5.7363199536501|5.7314666183457|5.727740516449|5.6707687479655
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||-12.313860461133|-12.313860461133|-12.313860461133|-12.313860461133|-12.313860461133|-12.432067496928|-12.700630461013|-12.912922367824|-12.999913464401|-13.005459690993|-13.053291917472|-13.053291917472|-13.053291917472|-13.053291917472|-13.173657709392|-13.541842255363|-13.793713129637|-14.000237187939|-14.036898441762|-14.036898441762|-14.076736143018|-14.076736143018|-14.076736143018|-14.076736143018||-14.076736143018|-14.195817976953|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.674087497877|12.557874491134|-14.349636935087||||-14.349636935087|-14.349636935087|-14.349636935087|-14.349636935087|-14.349636935087|-14.492373995088|-14.513748968202|-14.522498224133|-14.834435451006|-14.834435451006|-14.834435451006|13.203445101232|13.203445101232|13.203445101232|13.203445101232|13.203445101232|13.203445101232|||13.203445101232|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.131678363634|13.131678363634|12.874642024385|12.752300597823|12.752300597823|12.752300597823|12.580334453225|12.238730247619|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|||||||-14.390141781306|-14.390141781306|-14.390141781306|-14.392935285012|-15.112150096275|-15.360722170249|-15.891358227614|-16.50539795015|-17.150442029081|-17.632246353774|-17.632246353774|-17.632246353774|-17.675829148456|-18.121476888839|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156||-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.744354735942|-18.938727709023|-19.387474638851|-19.854416642621|17.750057139766|17.750057139766|17.750057139766|17.750057139766|17.750057139766|16.972841385086|-17.927954008094|-17.972726612081|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.555495085217|16.555495085217|16.555495085217|16.555495085217|16.430341000603|16.430341000603|16.430341000603|16.430341000603|16.31204525105|16.212273026747|16.063081636741|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.622721034604|-17.622721034604|-17.699690799269|-18.092433589866|-18.093259434093|-18.266954532585|-18.569949166997|-19.072721076258|-19.44080223005|-19.574323582563|-19.574323582563|-19.67823786195|-19.67823786195|||||||-19.833249100386|-19.833249100386|-19.833249100386|-20.035832732186|-20.057035915571|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.353651536996|-20.456835019914|-20.795372049375|-21.049858243779|-21.286552791629|-21.286552791629|-21.62505931858|-22.032842848078|-22.392048435493|-23.047276370044|-23.274750462633|-23.344167117125|-23.571852449848|-23.606319226975|-23.606319226975|-23.606319226975|-23.606319226975|-23.646382072525|-23.646382072525|-23.819313290999
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||-0.55746373835196|-0.58773747586531|-0.62526386207256|-0.65362651950688|-0.68014058809116|-0.72348953993932|-0.76276616158105|-0.81640685765851|-0.83822983303455|-0.89136647790436|-0.96040719979078|-1.0360080112249||-1.1088977858126|-1.1832197639346|-1.5657997366455|||||||||||||||||||||||||||-2.4542219370236|-2.5735798643286|-2.7117554927596|-2.8386171421219|-2.977352469145|-3.1248359867586|-3.2742622901613|-3.4325135603673|-3.5994595835747|-3.7749551479619|-3.9588389335519|-4.1442655389448|-4.3380728634353|-4.5400808290371|-4.7500900113725|-5.0128776325278|||-5.3181973843102|-5.4641080596187|-5.4845646198302|-5.6334050293001|-5.7771166822681|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.1376962668548|5.1052423974184|5.1052423974184|4.9352694904703|4.6236324482381|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|||||||-5.4404825222032|-5.7022027452276|-5.8613363592145|-6.1275959907105|-6.5273289347281|-6.7031431357717|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.1853912626084|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172||6.7058366090172|6.6320408483471|-7.3367398614101|-7.3367398614101|-7.4280443847635|-7.4637586202713|-7.4637586202713|-7.5286205175289|-7.5418004595316|-7.5842227497671|7.1235867377832|7.1235867377832|7.1235867377832|7.1235867377832|7.1235867377832|7.1235867377832|7.1235867377832|7.1235867377832|7.1194328337158|7.1194328337158|7.1194328337158|7.1194328337158|7.1194328337158|7.1194328337158|7.1194328337158|7.1194328337158|6.9690528216731|6.9690528216731|6.9206141170276|6.8829046020257|6.8132270982252|6.7939381265452|6.7939381265452|6.7939381265452|6.7939381265452|6.7093302247224|6.7093302247224|6.7093302247224|6.7093302247224|6.703388427633|6.703388427633|6.703388427633|6.4948759332166|-6.9917082666839|-6.9917082666839|-6.9917082666839|-6.9917082666839|-6.9917082666839|-6.9917082666839|-7.0280088715515|-7.1077270543086|-7.1077270543086|-7.1824745641271|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|||||||-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2763538054844|-7.2798375478741|-7.2996761435045|-7.2996761435045|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.3477775728059|-7.5519750289731|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.5801503608469|-7.6323894869225|-7.7226550193779|-7.7502693117655|-7.7502693117655|-7.7502693117655|-7.7502693117655|-7.7502693117655
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||-13.44033985833|-13.44033985833|-13.44033985833|-13.44033985833|-13.44033985833|-13.44033985833|-13.44033985833|-13.573251979034|-13.573251979034|-13.573251979034|-13.573251979034|-13.660280033924|-13.696024496588|-13.696024496588|-13.928360814554|-14.015198601007|-14.015198601007|-14.259109855492|-14.268765438839|-14.268765438839|-14.268765438839|-14.388072054965|-14.5306359324|-14.645537945609||-14.645537945609|-14.70726447302|-14.75205456423|-14.75205456423|-14.755060849446|-14.778655234995|-14.778655234995|-14.919061122142|-15.210067892298|-15.360630936341|-15.464034604714|-15.5717050231|-15.826894777406|-16.052105181073|-16.209560915998|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209||||-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.269807112948|-16.425340772488|-16.430376604385|-16.430376604385|-16.430376604385|-16.430376604385|-16.430376604385|-16.710526152386|-16.710526152386|-16.880571345426|-16.880571345426|-16.880571345426|-17.165078882748|||-17.221657718188|-17.221657718188|-17.221657718188|-17.221657718188|-17.267397471011|-17.355442068909|16.059394825095|16.059394825095|16.059394825095|16.059394825095|16.059394825095|16.059394825095|15.937661794153|15.737544099155|15.737544099155|15.535794318536|15.535794318536|15.48055625184|15.48055625184|15.48055625184|15.48055625184|15.48055625184|15.182283880794|14.874204744326|14.711364067909|14.711364067909|14.473181818721|14.186868136456|13.974853667208|13.954281604498|13.917535133064|13.791659607236|13.791659607236|||||||13.791659607236|13.030177873312|-15.594101807293|-15.594101807293|-16.107890920304|-16.217656749777|-16.292396221219|-16.804329247009|-16.964451581347|-16.964451581347|-16.964451581347|-16.964451581347|-16.964451581347|-17.273279912061|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119||15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.373531613434|14.773367707028|14.518755822207|14.518755822207|14.518755822207|14.476395400393|14.443772669223|14.436969354845|14.419098174985|14.419098174985|14.332815580974|14.332815580974|14.332815580974|14.255906773287|14.242118253396|14.164575830749|14.10508454249|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.840573972422|13.761192580018|13.687992170953|13.583323394693|13.583323394693|13.553692459438|13.553547408155|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.230003483536|13.21766152278|13.21766152278|13.21766152278|13.21766152278|13.21766152278|||||||13.21766152278|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.676713472686|-14.676713472686|-14.676713472686|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161
08106|100343|/equities/teba|SHANGHAICOMP||-14.023911242697|-14.023911242697|-14.023911242697|-14.094705393546|-14.094705393546|-14.238561580174|-14.421179397893|-14.590199055486|-14.598793363674|-14.598793363674|-14.598793363674|-14.598793363674|-14.634214401359|-14.707460615497|-14.909956319973|-14.993284869907|-15.16698352575|14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.150499132144||14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.150499132144|14.019443435656|13.872159714154|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.822041739401|13.715602174265|-14.700859887502|-14.700859887502|-14.700859887502|-14.700859887502|-14.700859887502||||-14.700859887502|-14.700859887502|-14.700859887502|-14.700859887502|-14.832622165041|-15.088468572119|-15.386076208198|-15.502307304898|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.595291179888|-16.166091870864|||-16.166091870864|-16.166091870864|-16.166091870864|-16.166091870864|-16.166091870864|-16.238435585852|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.076668787817|14.909076002814|14.763974220198|14.62163785502|14.419598087168|14.13685539197|14.13685539197|14.13685539197|14.13685539197|14.13685539197|14.13685539197|13.84706129444|13.810067753133|13.740075910684|13.67195528778|||||||13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.646473343766|13.546637569971|13.482930646017|13.372700357519|13.371888849562|13.247098734451|13.231541395276|13.231541395276|13.220601611766|13.19400199854|13.057223732865||12.99580460963|12.827560916845|-13.614483881084|-13.614483881084|-13.614483881084|-13.614483881084|-13.614483881084|-13.614483881084|-13.644426239958|-13.708251676549|-13.919723733255|-14.001359709975|-14.057621594796|-14.075088673326|-14.075088673326|-14.123751393921|-14.123751393921|-14.218612026249|-14.292232582195|-14.292232582195|-14.292232582195|-14.292232582195|-14.292232582195|-14.292232582195|-14.292232582195|-14.398035549702|-14.45726195925|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.533824418615|-14.673693946811|-14.919104209445|-15.039560440406|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|||||||-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.075993409289|-15.206103393913|-15.217350132526|-15.217350132526|-15.247345697807|-15.247345697807|-15.296495397805|-15.299211830103|-15.299211830103|-15.299211830103|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.529450491441|-15.574389117043|-15.642099478819|-15.682887875348|-15.89987504406|-16.095771305886|-16.095771305886|-16.516412833363|-16.827125234769|-16.847916465519|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708|-17.058143194708
08107|100540|/equities/tdg-holding|SHANGHAICOMP||-7.1026297652536|-7.1026297652536|-7.1026297652536|-7.1026297652536|-7.1026297652536|-7.1734772350846|-7.2042940952914|-7.2042940952914|-7.2042940952914|-7.2042940952914|-7.2042940952914|-7.2042940952914|-7.2042940952914|-7.2042940952914|-7.390326696252|-7.4791867606568|-7.4791867606568|-7.4791867606568|-7.4791867606568|-7.4791867606568|-7.4791867606568|-7.4973454399708|-7.4973454399708|-7.4973454399708||-7.4973454399708|-7.5559393480755|-7.6588215646189|-7.6992463333785|-7.8741626456246|-7.9775463213726|-7.9775463213726|-8.0422736130604|-8.0965104439682|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|7.2625034649684|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398||||-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9974792694383|-8.072214760888|-8.072214760888|-8.072214760888|-8.072214760888|-8.3241273192436|-8.4834750259222|-8.5033057623772|-8.6020060571993|-8.6444519725067|-8.6444519725067|||-8.7910578214043|-8.8283528056707|-8.8283528056707|-8.8283528056707|-8.8283528056707|-8.8283528056707|7.7815097858273|7.7815097858273|7.7815097858273|7.7815097858273|7.7433447362939|7.6831609940042|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.491534674752|6.5289273930791|6.4886179861549|6.4886179861549|6.4886179861549|6.3567973703282|6.1814416878904|6.0521573748286|5.9462860387889|5.8214288864233|5.7693653541249|||||||-6.9611562506752|-6.9611562506752|-6.9611562506752|-6.9611562506752|-7.3657289629068|-7.5408100689877|-7.692566642654|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.9576120706788|-8.0707559110195|-8.0707559110195|-8.2425061863297|-8.3650070474804|-8.5677853211496|-8.6515299576101|-8.6515299576101|-8.6515299576101|-8.7172553558677|-8.7747286712163|-8.855084866449|-8.855084866449|-8.855084866449|-8.855084866449||-8.855084866449|-8.855084866449|-8.855084866449|-8.932872739285|-9.0354136524926|-9.1200790359074|-9.1200790359074|-9.1584210874299|-9.1782456505806|-9.3319393383696|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.646527526703|8.547808115048|8.4614539591943|8.3716149825161|8.3490171452701|8.3487249623036|8.3487249623036|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-8.9825048402217|-9.0133386138708|-9.2370426393913|-9.3906035663206|-9.5773371857095|-9.7575964576324|-9.9367738969149|-10.0391729465|-10.0391729465|-10.0391729465|-10.0391729465|-10.0391729465|||||||-10.053484947945|-10.053484947945|-10.060368539831|-10.060368539831|-10.060368539831|-10.060368539831|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.076228150483|-10.201364738804|-10.332627542661|-10.41403109039|-10.468367592109|-10.605963883149|-10.657737609797|-10.693041824691|-10.786779879778|-10.786779879778|-10.976978036264|-11.011086274628|-11.228985258213|-11.328403394805|-11.328403394805|-11.328403394805|-11.328403394805|-11.328403394805|-11.328403394805|-11.328403394805|-11.328403394805
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||-8.8145864042505|-8.8145864042505|-8.8145864042505|-8.8145864042505|-8.9017625421137|-9.0075141158203|-9.2494599252387|8.1013724400777|8.1013724400777|8.1013724400777|7.8704140003277|-8.8261237738135|-8.8261237738135|-8.8261237738135|-8.8261237738135|-8.9640263581278|-8.9801536831731|-8.9801536831731|-8.9801536831731|-8.9801536831731|-8.9946149492125|-9.0120645190599|-9.0120645190599|-9.0120645190599||-9.0739600818822|-9.0810669176523|-9.3172969015377|-9.434218423448|-9.7396875143956|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765||||8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|||8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.2808688965314|8.2359648641473|8.0688500864115|7.6959449431197|7.6377165208146|7.6291296095632|7.4423662921878|7.2592962341278|6.9914397218458|6.9221556957819|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6941694413404|6.3640776646115|6.2595306515669|-8.0409491286273|-8.0409491286273|-8.0409491286273|||||||-8.0409491286273|-8.0409491286273|-8.0409491286273|-8.3527209213039|-8.8280505372002|-8.8280505372002|-9.207278113996|-9.5775314497009|-9.6433554622262|-9.6433554622262|-9.6433554622262|-9.6433554622262|-9.6433554622262|-10.187061518732|-10.572291182482|-10.72087902383|-11.099865376463|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827||-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.567784960227|9.559416240403|9.559416240403|9.559416240403|9.5574275990437|9.5574275990437|9.4860301569778|9.2983670848032|9.2576300454824|9.1629220989776|9.1532468826056|9.1191627748013|9.0380405740974|9.0380405740974|9.0367120456958|8.9274576187425|8.9088420338425|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.6485188153018|-9.8489096061642|-9.8560612457102|-9.8560612457102|-9.9845127283539|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|||||||-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.110587629216|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.119033231068|-10.253370326678|-10.30652225671|-10.32172378255|-10.32172378255|-10.32172378255|-10.32172378255|-10.32172378255|-10.32172378255|-10.32172378255|-10.480152991979|-10.480152991979|-10.499614772497|-10.625683264929|-10.749647304965|-10.797941708513|-10.852157195352|-10.877952610941|-11.03494716959|10.24738080527|10.24738080527
08109|100733|/equities/tellhow|SHANGHAICOMP||-3.8741529800934|-3.8741529800934|-3.8741529800934|-3.8807255005884|-4.1080283297485|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.1457107672585|-4.2491231372503|-4.3606922284925|-4.4577212497694|-4.4577212497694|-4.4577212497694|-4.4577212497694|-4.489962978486|-4.489962978486|-4.489962978486|-4.489962978486||-4.489962978486|-4.6305145106093|-4.7511271725513|-4.8340298346256|-4.9961445785865|-5.0167216373208|-5.0167216373208|-5.0841351430419|-5.0988088557753|-5.0988088557753|-5.2020100432009|-5.2450111262633|-5.2939011645133|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703||||-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.6610443608849|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|||5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1332103095906|5.0985670710556|5.037852382765|4.9031691817286|4.8979866921463|4.8979866921463|4.8127630484942|4.7169590540333|4.6564308325944|4.6564308325944|4.5677006156906|4.5206391445709|4.5206391445709|4.5206391445709|4.5057463350382|4.5057463350382|4.5057463350382|4.4463849534024|4.2165386135301|-5.1158671309371|-5.1158671309371|-5.1158671309371|-5.1158671309371|||||||-5.1158671309371|-5.1158671309371|-5.1158671309371|-5.2848525234747|-5.5615028748565|-5.707780666887|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-6.1349688160795|-6.3421876550138|-6.4079862833486|-6.6155404250342|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394||5.9986277731184|-6.543669446515|-6.543669446515|-6.5857439661544|-6.6336046484357|-6.6501290301784|-6.6501290301784|-6.7334765041652|-6.7766406894594|-6.860156364007|-6.878290856306|-6.878290856306|-6.878290856306|-6.878290856306|-6.878290856306|-6.9236562919001|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.3697335286583|6.3697335286583|6.3697335286583|6.3502595207918|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|6.4203101726253|6.4203101726253|6.4203101726253|6.4203101726253|6.4203101726253|6.4142337741541|6.4028810795059|6.4028810795059|6.3693123455302|6.3364582454116|||||||6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2036943064765|6.1467212584083|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.7290730057921|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.8198553196374|-6.8198553196374|-6.90317279672|-6.9435251749817|-7.019472391215|-7.1355248632332|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158
08110|100664|/equities/tengda-constr|SHANGHAICOMP||-2.0152676630796|-2.0152676630796|-2.0152676630796|-2.0152676630796|-2.0402973944149|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0564558311392|-2.0690203968457|-2.0690203968457|-2.0690203968457|-2.1305782203069|-2.1306424807829|-2.1346027664921|-2.1462252992812|-2.1502503441907|-2.1547226163123||-2.1580251424814|-2.1644723911313|-2.2010804171063|-2.2217560205964|-2.2475068077012|-2.2783408015486|2.1327592042817|2.1327592042817|2.1327592042817|2.1327592042817|2.1327592042817|2.1327592042817|2.1327592042817|2.1327592042817|2.1327592042817|2.1075102386357|2.0705669519506|2.0589632719978|2.0477369593497|2.0301690571245|2.0301690571245|2.0171101862487|2.0171101862487|2.0171101862487|2.0171101862487||||1.9662334449089|-2.1573408247136|-2.1573408247136|-2.1573408247136|-2.1653787031331|-2.1693096839232|-2.1908996461544|-2.2248884835413|-2.2292450875622|-2.2292450875622|-2.2497168879356|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|||-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|||||||-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.3198895451902|-2.4187661671505|-2.4919624090046|2.2795851548063|2.2795851548063|2.2795851548063|2.2662057169661|2.2041173785246|-2.4553487529827|-2.4553487529827|-2.5264986875403|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409||-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5869801305846|-2.6049779149245|-2.6212690387183|-2.6212690387183|-2.6441878117912|-2.6479864692018|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6634649623904|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5177491098882|2.5038879469885|2.5038879469885|2.5026533422485|2.492612293093|2.492612293093|2.492612293093|2.492612293093|2.492612293093|2.4895692828944|2.4734102756504|2.4649866593069|2.4649866593069|2.4649866593069|2.4494296325783|2.4332551573757|-2.5930297943421|-2.5930297943421|-2.5930297943421|-2.5930297943421|-2.5950331127718|-2.6202260623835|-2.6202260623835|-2.621917858219|-2.6357628019944|-2.6357628019944|-2.662514213312|-2.67723801797|-2.6874866956403|-2.6999852253254|-2.7227614801521|||||||-2.7341793423885|-2.7401991956757|-2.7418879263188|-2.7515264142559|-2.7515264142559|-2.7515264142559|-2.7617713448178|-2.7617713448178|-2.7617713448178|-2.7727422533667|-2.7727422533667|-2.799158089496|-2.8100451986176|-2.8100451986176|-2.8100451986176|-2.8444946916217|-2.8716607525739|-2.8845963992091|-2.8845963992091|-2.8845963992091|-2.9239959758092|-2.9431847597438|-2.9431847597438|-2.9431847597438|-2.9431847597438|-2.9563164076626|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9905642891266|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.75257690682|2.7180578474889
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.5815019357874|-6.0172242311056|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.6546547328216|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6411698042985|-5.6411698042985|-5.6411698042985||-5.6411698042985|-5.6411698042985|-5.7985220683544|-6.0028023204239|-6.1203360249634|-6.269818086319|-6.3986865358141|-6.5479851383398|-6.6694280989115|-6.8226976534994|-7.1146640403703|-7.3896267793394|-7.391847582344|-7.391847582344|-7.391847582344|-7.391847582344|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921||||-7.5320300317399|-7.573381415791|-7.573381415791|-7.573381415791|-7.573381415791|-7.8009793667734|-8.3988659281135|-8.8620568404228|-8.8620568404228|-9.6000631528464|-9.9789593172699|-10.757732227183|10.142519656446|8.9516890221458|8.414098281951|7.5278870742534|6.950985820317|||6.0944287326863|5.611587315459|4.9906526469069|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2062693204679|4.1714103317037|4.0971226003187|3.940691897871|3.8741020600022|3.8474717630796|3.8474717630796|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.6634862416129|-4.6667516598714|-4.6667516598714|-4.6667516598714|-4.6667516598714|-4.6667516598714|||||||-4.6667516598714|-4.6667516598714|-4.9341685252734|-5.4568538088873|-5.8892821624627|-5.9897581288936|-6.3575090511775|-6.6540857679055|-6.6540857679055|-6.6540857679055|-6.6540857679055|-6.6540857679055|-6.6540857679055|-7.0124053460035|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114||6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.3748041002345|6.3552518911803|6.3552518911803|6.3173272894849|6.3173272894849|6.3173272894849|6.305219164482|6.305219164482|6.2780210342576|6.1728013452082|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5645618069449|-6.5813823051386|-6.5813823051386|-6.5813823051386|-6.5813823051386|-6.5813823051386|-6.5887582376194|-6.6154421791854|-6.6154421791854|-6.6927135504421|-6.7681818367937|||||||-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.7681818367937|-6.800757527561|-6.840286069679|-6.9325402374265|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.536150474414|6.4551671291554|6.389527591801
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.2504988122545|-7.3216651731687|-7.5312945902301|-7.7347717351332|-7.7664223357503|-7.7664223357503|-7.7664223357503|-7.9093579632777|-8.0465404116756|-8.0465404116756|-8.0465404116756||-8.1178225503637|-8.2120251640427|-8.4678058077614|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|7.1063817773481|-8.7632762714478|-8.7632762714478|-8.7632762714478|-8.8255262281979|-8.8255262281979|-8.8326396272907||||-8.8326396272907|-8.8326396272907|-8.8326396272907|-8.9562663553302|-8.9697406819732|-9.1034449504814|-9.1034449504814|-9.6677166805225|-9.780796460041|-9.8936628011957|-10.112135615993|-10.112135615993|-10.112135615993|-10.112135615993|-10.112135615993|-10.112135615993|-10.274960785509|||8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|6.8893846378986|6.8893846378986|6.8893846378986|6.36449507687|6.36449507687|6.36449507687|6.36449507687|6.36449507687|5.8088832322482|-7.1084414746309|-7.1084414746309|-7.1084414746309|-7.1084414746309|-7.1084414746309|||||||-7.1084414746309|-7.482157259732|-7.7840636632503|-8.6572928585014|-9.0797701055695|-9.1925221477272|-9.6683579323824|-10.068175832225|-10.142242055003|-10.142242055003|-10.142242055003|-10.142242055003|-10.142242055003|-10.544712972712|-10.7141256863|-10.719583782236|-11.032314760465|-11.142016868876|-11.368907748645|-11.459342120958|-11.52204696213|-11.743385649111|-11.855428431196|-11.912698186948|-12.232442287951|-12.443825302686|-12.485916784699|-12.769907292718||-12.836490730438|-12.836490730438|-12.978878555467|-13.156531768563|-13.891146454019|12.885004391883|12.885004391883|12.27444962949|10.328832143882|10.202036533465|8.785595480722|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4935058491611|8.4550063761499|8.4456915402425|8.4456915402425|8.4456915402425|8.4456915402425|8.4456915402425|8.4456915402425|8.3602126995736|8.3513471727033|8.3453857241361|8.3420948781667|8.247883297569|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.815092258571|-8.9378802830625|-8.9798666166651|-9.0381852970507|-9.1924282561834|-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2341723071967|||||||-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2341723071967|-9.2790706264754|-9.2790706264754|-9.2790706264754|-9.2790706264754|-9.327301196233|-9.4825565858854|-9.6167292113848|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.6517973596218|-9.7500220014171|-9.7500220014171|-9.7500220014171|-9.7500220014171|-9.7500220014171|-9.7500220014171|-9.7500220014171|-9.8739131505309|-9.9743474915092|-10.039831209455|9.1560387620693|9.1560387620693|9.1560387620693|9.1560387620693|9.1560387620693|9.1560387620693|9.1560387620693|9.1560387620693
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-18.252108004015|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081||-18.430816527081|-19.374795034939|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.289845050643|17.160430523627|17.160430523627|17.160430523627|17.160430523627|16.946085926035|16.946085926035|16.82753211674|16.82753211674|16.82753211674|16.62892470555||||16.219361254424|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.815514948153|-19.115017681413|-19.256686401691|-19.519095315233|16.756486576828|16.756486576828|||16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.086096306678|15.996773212084|15.590304234435|15.412987940501|15.412987940501|15.412987940501|15.03609852547|14.692331788215|14.607977641016|14.607977641016|14.607977641016|14.514975826376|14.194972877628|14.039969211294|13.958792174568|13.958792174568|13.958792174568|13.915879740439|13.142088587772|12.845959251873|12.845959251873|12.845959251873|-16.001735898084|||||||-16.001735898084|-16.001735898084|-16.166373857995|-16.872636831624|-17.964490553016|-17.964490553016|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-19.700905568052|-20.046612147256|-20.046612147256|-20.427901139706|-20.568224552438|-20.792470326209|-21.093301417854|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882||-21.153321472882|-21.153321472882|-21.35146810399|-21.767185972648|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|18.843062049965|18.843062049965|18.843062049965|18.588563254641|18.588563254641|18.588563254641|18.271210163347|18.271210163347|18.271210163347|18.271210163347|18.271210163347|18.271210163347|18.271210163347|18.271210163347|18.010789943528|17.994864894519|17.994864894519|17.683182983012|17.639093059534|17.561640734781|17.561640734781|17.561640734781|17.561640734781|17.54404554909|17.347828977036|17.120921577268|16.731579530297|16.574532336724|-17.811205810815|-17.811205810815|-17.811205810815|-17.811205810815|-17.811205810815|-17.811205810815|-17.811205810815|-17.811205810815|-18.136339340508|-18.278999399624|-18.278999399624|-18.600554757076|-18.83172830471|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|||||||-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-18.900979656099|-19.24053260366|-19.59670375762|-19.746337402503|-20.090930184436|-20.542143725369|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.578695571839|-20.751883811883|-21.036453932836|-21.036453932836|-21.036453932836|-21.036453932836|-21.036453932836|-21.036453932836|-21.036453932836|-21.036453932836|-21.081424170456|-21.081424170456|-21.200676295277|-21.200676295277|-21.200676295277
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||-26.900926595092|-26.900926595092|-26.900926595092|-26.900926595092|-27.505474308199|-28.029415902238|-28.797128687016|-29.571808719759|-30.276454183928|-30.316060195887|-30.744963333803|-30.744963333803|-30.744963333803|-30.744963333803|-31.875515061173|-32.83890584393|-33.907118303728|-34.633463417107|-35.203293520669|-35.603659848879|-36.075177118194|-36.754085775892|-37.062574029312|-37.062574029312||-37.537860049523|-48.79151168324|-49.484726475723|-49.484726475723|-49.484726475723|-49.484726475723|-49.484726475723|-49.484726475723|-49.683585218862|-50.234539089683|-51.414487690929|-52.464984305704|-53.020448886461|-53.020448886461|-53.020448886461|-53.020448886461|-53.020448886461|-53.020448886461|-53.020448886461|-53.020448886461|-55.127719467555|-56.173022554621|-57.722802584154|-59.164370935652|-59.164370935652||||-59.164370935652|-59.164370935652|-59.164370935652|-59.164370935652|-59.164370935652|-59.164370935652|-59.164370935652|-59.942077020245|-60.517624176379|-60.517624176379|-60.746249610447|-62.518610881724|-63.65456615439|-64.486187362571|-65.160762786754|-66.268070008896|-68.235631495209|||-70.215147580804|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|60.792886044988|59.003502739924|59.003502739924|59.003502739924|59.003502739924|59.003502739924|59.003502739924|51.889446140945|50.888326664545|50.888326664545|49.703798200586|49.703798200586|49.078505867924|49.078505867924|49.078505867924|49.078505867924|48.377227326461|47.743029828677|46.860590665218|44.477877847217|-54.857804548712|-54.857804548712|||||||-54.857804548712|-54.857804548712|-54.857804548712|-54.99533829421|-58.302043964799|-58.863937009634|-60.268820671308|-61.155355352018|-62.445064426322|-62.445064426322|-62.445064426322|-62.445064426322|-62.445064426322|-64.024088248494|-64.024088248494|-64.024088248494|-65.106208334237|-65.705232737097|-67.232480284939|-67.238190036429|-67.238190036429|-67.238190036429|-68.580212652036|-69.2169012089|-69.532015237349|-69.532015237349|-69.532015237349|-69.532015237349||-69.532015237349|-69.532015237349|-69.873351637013|-71.684278876127|-73.334199912615|-75.355223133904|65.57516451247|65.57516451247|65.57516451247|65.57516451247|65.57516451247|65.57516451247|65.57516451247|65.57516451247|64.131291817377|64.010877237|62.380615421104|62.380615421104|62.380615421104|62.380615421104|61.618662024193|61.618662024193|61.618662024193|61.618662024193|61.618662024193|61.618662024193|61.039767219026|61.039767219026|60.329744287551|58.614160480567|58.533509932699|58.027789635352|58.027789635352|57.405099226129|57.405099226129|57.405099226129|57.405099226129|57.026774434129|56.131205887313|56.131205887313|-62.614756402759|-62.614756402759|-62.614756402759|-62.614756402759|-62.614756402759|-62.614756402759|-62.614756402759|-64.483618640666|-64.785130712461|-64.985146863672|-66.467385777073|-66.937634725429|-66.937634725429|-68.556815539309|-69.426460913495|-70.966069622918|-71.823211600485|-71.823211600485|-71.823211600485|-72.810686843013|||||||-72.810686843013|-72.810686843013|-72.810686843013|-72.810686843013|-72.810686843013|-72.810686843013|-74.039655014779|-75.676838447546|-75.730931760973|-75.852140958779|-76.462380894547|-77.914869423846|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-78.62852628788|-79.410586866633|-80.950652582663|-81.696280884762|-82.10641969577|-84.078792983421|-84.078792983421|-84.078792983421|-84.078792983421|-84.078792983421|-84.078792983421|-84.078792983421|-84.078792983421|-84.463654021564|-85.735644487446|-85.735644487446|-85.735644487446
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||-6.9012170361433|-6.9619079482725|-7.0030082302562|-7.0030082302562|-7.0030082302562|-7.0733426762148|-7.2064917564971|-7.2949906190879|-7.3827714353533|-7.3827714353533|-7.3827714353533|-7.3827714353533|-7.3830542477359|-7.3830542477359|-7.3830542477359|-7.4499059076604|-7.4499059076604|-7.4499059076604|-7.4499059076604|-7.4499059076604|-7.492673224376|-7.5357479719832|-7.5397202337798|-7.6474668808575||-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6483432342098|-7.6726036391309|-7.6742540774781|-7.6742540774781|-7.6742540774781|-7.6742540774781|-7.935282223538|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287||||7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.1676683395264|7.0638496720199|7.0638496720199|6.9242774472639|6.8614195437348|6.7926883798083|6.7283036608047|6.7283036608047|6.7283036608047|||6.6631155166964|6.5956836181593|6.5935376703421|6.3428195118551|6.2878591614828|6.2878591614828|6.2878591614828|6.2741064904095|6.2741064904095|6.2741064904095|6.2741064904095|6.2741064904095|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2372552718701|6.1358389154609|6.0811593257272|6.0811593257272|6.000131959845|6.000131959845|6.000131959845|6.000131959845|5.6351465065494|5.4551629842669|5.4390697282056|5.3989750624561|5.3989750624561|||||||5.3701773269021|5.3701773269021|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.9025240588602|5.4233700975911|5.4233700975911|5.4233700975911|5.4233700975911|5.3526334746166|5.3420143481041|5.3420143481041|5.3420143481041|5.341967601773|5.341967601773|5.341967601773|5.2916305541958|5.2123674021789|5.1777500204233||5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1469443431593|5.1021605985139|4.9979759960967|4.9979759960967|4.9880372372629|4.9880372372629|4.9880372372629|4.9880372372629|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9721484996442|4.9467882523276|4.9467882523276|4.9319871409445|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|-5.2103760967899|-5.2103760967899|-5.2103760967899|-5.2665290578922|-5.3416989627503|-5.3746654791989|-5.4701838806115|-5.5016468045695|-5.5016468045695|-5.5034965671415|-5.5633295815648|-5.5936995922924|-5.7207770810526|-5.7335815055767|||||||-5.7335815055767|-5.7335815055767|-5.7335815055767|-5.7335815055767|-5.7335815055767|-5.7478682314466|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8212513957088|-5.8212513957088|-5.8212513957088|-5.8452792469732|-5.8703444082639|-5.8703444082639|-5.9243890503172|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392
08116|100903|/equities/tianjin-global|SHANGHAICOMP||-2.2133369005454|-2.2133369005454|-2.2133369005454|-2.2225224418058|-2.2225224418058|-2.2225224418058|-2.2225224418058|-2.2225224418058|-2.2225224418058|-2.2225224418058|-2.266136054928|-2.2712909741096|-2.2712909741096|-2.2712909741096|-2.2764344395192|-2.310482707398|-2.3377585706632|-2.3536674657368|-2.3536674657368|-2.3536674657368|-2.3829868052997|-2.3829868052997|-2.3829868052997|-2.3829868052997||-2.3829868052997|-2.3829868052997|-2.4499853424008|-2.5033170174422|-2.6220189411178|-2.6894654917204|-2.6999616675337|-2.7049574247951|-2.7100092074453|-2.7100092074453|-2.7422324442399|-2.7835915909357|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777||||-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.8065170704634|-2.8133522602487|-2.8665025468853|-2.8861667293912|-2.8861667293912|-2.8861667293912|-2.8861667293912|-2.8861667293912|-3.0137703177693|2.6138615588429|2.6138615588429|2.6138615588429|2.6138615588429|2.6138615588429|||2.6138615588429|2.6138615588429|2.5448460821844|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5134937080678|2.4705485804144|2.4067206761642|2.3174674667036|2.2898363082393|2.2898363082393|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.250893252639|2.1387702155423|-2.6775561932769|-2.6775561932769|-2.6775561932769|-2.6775561932769|||||||-2.6775561932769|-2.6775561932769|-2.8078401887909|-3.0792669548476|-3.3202965937151|-3.4264406453783|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.7097282096101|-3.7835869043351|-3.7967631253138|-3.9014035764154|-3.9398927757935|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368||-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.5441643403449|3.5256360073624|3.5256360073624|3.5256360073624|3.5256360073624|3.5123733303876|3.5043186208146|3.5043186208146|3.5043186208146|3.4914651204631|3.4705167930971|3.4373618372034|3.4373618372034|3.4373618372034|3.4192910070498|3.4069900772394|3.4044334779648|3.3999261470269|3.3676958052793|3.3246619799048|3.2785133364366|-3.5249359397035|-3.5249359397035|-3.5249359397035|-3.5249359397035|-3.5249359397035|-3.571595592404|-3.611772783492|-3.6225253695624|-3.6392288627911|-3.6392288627911|-3.6524765163316|-3.6755294567626|-3.6961438397877|-3.7290487002788|-3.734231459584|||||||-3.734231459584|-3.734231459584|-3.734231459584|-3.734231459584|-3.734231459584|-3.734231459584|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7643128805558|-3.7685729512342|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5637316874942|3.538590768121|3.4906058850386
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||-2.3535639996448|-2.3535639996448|-2.3535639996448|-2.3535639996448|-2.3795154751582|-2.3989061317227|-2.4109124722555|-2.4109124722555|-2.4109124722555|-2.4109124722555|-2.4443471765601|-2.4513199203576|-2.4513199203576|-2.4513199203576|-2.4909110061951|-2.5399010968018|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.6159895650608|-2.6333216684905||-2.73591293426|-2.8476809167381|-2.8835343810712|-2.8878159890346|-2.9125733121426|-2.9395258939036|-2.9422510107102|-2.962501124071|-2.9700012643325|-2.9861125238723|-3.0079028085411|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121||||2.8396087954121|2.8396087954121|2.7717875981416|-2.9963471200637|-2.9981634911091|-3.0124038917258|-3.021737993438|-3.021737993438|-3.021737993438|-3.021737993438|-3.0238998995327|-3.0238998995327|-3.0238998995327|-3.0448886935472|-3.0509873699876|-3.0548848604589|-3.0548848604589|||-3.0548848604589|-3.0548848604589|-3.0548848604589|-3.0548848604589|-3.0609831120602|-3.0760922725589|2.8850475218968|2.8850475218968|2.8850475218968|2.8850475218968|2.8692352581357|2.8692352581357|2.8692352581357|2.855302886704|2.855302886704|2.855302886704|2.855302886704|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.8364275809155|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|||||||-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1410567141083|-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1531040779561||-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1740045273536|-3.2072272393697|-3.220808052751|-3.2781201465622|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1129475473672|3.1094832519261|3.1094832519261|3.1094832519261|3.1094832519261|3.1094832519261|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.4258297606442|-3.4450984908884|-3.4450984908884|-3.481776086682|-3.5047512100736|||||||-3.5563902111627|-3.5643224817489|-3.5803583310682|-3.5979057365427|-3.5979057365427|-3.5979057365427|-3.6304509434181|-3.6477232015881|-3.6724701498121|-3.7138556345933|-3.7187284346679|-3.7569204034915|-3.7867151605236|-3.7867151605236|-3.7867151605236|-3.836905769413|-3.872673078715|-3.9435256149363|-3.9944729038953|-4.006081045654|-4.0695344882834|-4.1299581172844|-4.1299581172844|-4.1299581172844|-4.1299581172844|-4.1877312530832|-4.2030349031373|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5049407359325|3.5049407359325|3.5049407359325|3.5049407359325|3.1290270094959
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||-17.77941587818|-17.77941587818|-17.77941587818|-18.004906637275|-18.052674009627|-18.261860214147|-18.836511332098|-19.386123240329|-19.991804083561|-20.228114932086|-20.627733869937|-20.627733869937|-20.841370975074|-20.973745464282|-21.765827416266|-22.057586403782|-22.427319019033|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885||-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.742782123885|-22.994422628067|-22.994422628067|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.251610183267|21.025967299863|21.025967299863|-23.711707883503|-23.711707883503||||-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-24.145786079462|-24.258094982633|-24.813486069604|-24.813486069604|-24.813486069604|-24.813486069604|-25.157763872063|-25.243069553282|-25.473966280516|||-25.841628992884|-26.467365967266|-27.109130018849|-27.109130018849|-27.109130018849|-28.052922692452|-28.868248054886|25.492238653485|25.492238653485|25.492238653485|25.492238653485|25.063599627089|25.04634118363|25.04634118363|25.04634118363|25.04634118363|25.04634118363|25.00343210753|25.00343210753|25.00343210753|25.00343210753|24.988813533343|24.719647312799|24.719647312799|24.110757014932|24.110757014932|24.110757014932|23.836396797699|23.671504111919|23.671504111919|23.671504111919|23.671504111919|23.671504111919|||||||23.671504111919|20.903338109822|-26.850200215276|-26.850200215276|-27.655776808985|-28.642530571894|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-29.653658718803|-29.722664767993|-29.722664767993|-30.665738987142|-31.526376326011|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263||28.432972683364|28.432972683364|28.432972683364|28.432972683364|28.432972683364|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.858714576328|27.858714576328|27.858714576328|27.858714576328|27.858714576328|27.858714576328|27.858714576328|27.858571683659|27.330015718765|27.330015718765|27.330015718765|27.330015718765|27.330015718765|27.215574118635|27.035082019193|26.974242879901|26.974242879901|26.974242879901|26.974242879901|26.974242879901|26.974242879901|25.84804874212|25.016720303236|24.823577784099|24.780642613877|24.500157896136|24.278509527946|23.897584569504|-26.674244156481|-26.674244156481|-26.674244156481|-26.674244156481|-26.674244156481|-26.674244156481|-26.674244156481|-26.674244156481|-27.009717242586|-27.157462615291|-27.167931789683|-27.167931789683|-27.167931789683|-27.167931789683|-27.167931789683|-27.167931789683|-27.167931789683|-27.167931789683|-27.167931789683|||||||-27.167931789683|-27.167931789683|-27.179924482026|-27.398228867279|-27.398228867279|-27.398228867279|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.867004696783|-27.977782055466|-28.428090833656|-28.688434891162|-28.750602136148|-28.750602136148|-28.750602136148|-28.750602136148|-28.822891220001|-28.823211546902|-29.195235857438|27.248805000306|27.248805000306|27.248805000306|27.248805000306|27.248805000306|27.248805000306|27.248805000306|27.248805000306|27.248805000306|27.248805000306
08119|100633|/equities/benefo|SHANGHAICOMP||-4.4976217687121|-4.4976217687121|-4.4976217687121|-4.4976217687121|-4.5140241318269|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.5216951461889|-4.6029946111151|-4.6977717371459|-4.7969685099385|-4.8509520641077|-4.8509520641077|-4.8509520641077|-4.8509520641077|-4.8509520641077|-4.8509520641077|-4.8509520641077||-4.8509520641077|-4.8938355038683|-5.0281506456844|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.5558713194989|4.422742513627|4.422742513627|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144||||-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-5.0282838653103|-5.1653155033871|-5.1936841215341|-5.2629823381867|4.6359904468118|4.6359904468118|||4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.5949894256127|4.5538769371788|4.509946334152|4.509946334152|4.509946334152|4.509946334152|4.362718250783|4.2641313632679|4.2318894536404|4.2318894536404|4.2318894536404|4.2318894536404|4.2318894536404|4.1987659568155|4.0903511223103|4.0903511223103|4.0903511223103|-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.8657030977364|||||||-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.9913370915646|-5.2414855767615|-5.326650360042|-5.5418339071607|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.9012921351003|-6.0169910609509|-6.0455455183746|-6.2644948561723|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396||5.3910981565676|5.3734424014844|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3028399986408|5.2897407354128|5.2897407354128|5.1330452032897|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|4.7841801269238|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3549476270149|-5.3949419794557|-5.4177131187118|-5.4435701117689|-5.5078555727198|-5.5892840120742|-5.6503155997008|-5.6734366288629|-5.6734366288629|-5.6734366288629|-5.6734366288629|||||||-5.6734366288629|-5.6734366288629|-5.6734366288629|-5.7166894042071|-5.7166894042071|-5.7166894042071|-5.7563215718862|-5.8592459875341|-5.9390685730014|-5.9390685730014|-5.9390685730014|-6.0089648755429|-6.1182946399447|-6.1686603973968|-6.1940672078247|-6.3322970777215|-6.4092189635901|-6.5041322803131|-6.5512579122772|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.7549609782544|-6.932734741353|-6.9902608014731|-7.1641785411469|-7.4124206998207|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.7090085308175|5.7090085308175|5.7090085308175|4.7533426859226|4.7116854604519|4.7116854604519
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||-5.8640633733898|-5.8640633733898|-5.8640633733898|-5.8640633733898|-5.8917372129394|-5.9108189368726|-5.9644382292203|-5.9644382292203|-5.9644382292203|-5.9644382292203|-5.9644382292203|-5.9644382292203|-5.9644382292203|-5.9644382292203|-6.0032643801826|-6.0256803096257|-6.0256803096257|-6.0256803096257|-6.0256803096257|-6.0256803096257|-6.0256803096257|-6.0256803096257|-6.0256803096257|-6.0256803096257||-6.0256803096257|-6.0256803096257|-6.1105930909358|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.7415615819974|5.6495128233215|5.6467598681289|5.6467598681289|5.6467598681289|5.6265995922401||||5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.5584438313725|5.548325605069|5.548325605069|5.5436953382077|||5.4852168114519|5.433574415085|5.362304820879|5.2698831723165|5.2698831723165|5.2698831723165|5.2311519543859|5.2311519543859|5.2294719147816|5.2294719147816|5.2294719147816|5.2294719147816|5.2294719147816|5.1610797961702|5.131199713123|5.0891109523643|5.0734567440736|5.0093965571443|4.9448850730304|4.9420944694285|4.9051498511534|4.9051498511534|4.9051498511534|4.9007221437274|4.8821876550381|4.8821876550381|4.8724306451684|4.8265897286607|4.7839885301803|-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.3792123781433|||||||-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.5530134822252|5.0564467924209|5.0564467924209|5.0564467924209|5.0564467924209|5.0393852412007|4.9995131719487|-5.3856444461162|-5.3856444461162|-5.4879383359811|-5.5883186935963|-5.5883186935963|-5.6964651080835|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162||-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7638313139713|-5.7638313139713|-5.7870346534293|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8750700147846|-5.891744603923|-5.9136050434146|-5.9678946304358|-5.9771048280969|-5.9806722240729|-5.9929690181196|-5.9944098855589|-6.031010935211|-6.0644563806319|||||||-6.0960628867441|-6.116180857055|-6.1529786410515|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.8608626757509|5.8593368454782|5.8593368454782|5.8525964600077|5.8032670735125
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||-2.1415496411071|-2.1415496411071|-2.1415496411071|-2.1733885476044|-2.2063438233833|-2.2063438233833|-2.2538788130606|-2.2538788130606|-2.2538788130606|-2.2538788130606|-2.2538788130606|-2.2538788130606|-2.2538788130606|-2.2538788130606|-2.2554208692273|-2.3026898631741|-2.3629888306381|-2.3860986244151|-2.3906649628689|-2.4018499894727|-2.4331667074218|-2.4592337214671|-2.4592337214671|-2.4592337214671||-2.4592337214671|-2.4592337214671|-2.5391485783483|-2.6118317150435|-2.6726935379987|-2.6726935379987|2.3775459246684|2.3775459246684|2.3775459246684|2.3775459246684|2.3775459246684|2.3775459246684|2.3775459246684|2.3775459246684|2.3775459246684|2.3694953208553|2.3072171349644|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986||||-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.6078045460928|-2.6078045460928|-2.6078045460928|-2.6078045460928|-2.8236717088739|2.5526167073389|2.5526167073389|2.5526167073389|2.5526167073389|2.5526167073389|||2.5526167073389|2.5526167073389|2.4867963833434|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4019542808254|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|||||||-2.7580436191666|-2.883381667149|-3.0315352837377|-3.3133724972201|-3.560089531822|-3.560089531822|-3.8356550703259|3.1740060826619|3.1740060826619|3.1461179279045|2.9429087928882|-3.4701743415414|-3.4701743415414|-3.6201936460666|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135||-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.3896660144369|3.3896660144369|3.371393754001|3.371393754001|3.371393754001|3.371393754001|3.3432152954688|3.3374614282836|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3115702493716|3.3115702493716|3.2717447395378|3.220827512747|3.1969975774253|3.1969975774253|3.1969975774253|3.1969975774253|3.1688996097134|3.1688996097134|3.1688996097134|3.1688996097134|3.1415552056152|3.1033946448253|3.090362984905|3.090362984905|3.090362984905|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3749090325473|-3.3749090325473|-3.3749090325473|-3.3921211970778|-3.3995789966022|-3.42342115343|-3.444356835555|-3.4585887157757|-3.4585887157757|-3.4773207995449|||||||-3.501507187718|-3.501507187718|-3.552230186853|-3.6096669499192|-3.6096669499192|-3.6106951016667|-3.6106951016667|-3.6106951016667|-3.6276544043723|-3.6276544043723|-3.6276544043723|-3.6540604641375|-3.6900673100614|-3.7211858243041|-3.7435397406742|-3.8032587968181|-3.8032587968181|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8360030378664|-3.8422256272992|-3.8761571436703|-3.8761571436703|-3.8761571436703|-3.8761571436703|-3.8761571436703|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.3558185766974|3.33979848478|3.2938527254433
08122|100832|/equities/tianjin-port|SHANGHAICOMP||4.2130490249912|4.1883878383946|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.4722372262817|-4.5121447354605|-4.5121447354605|-4.5425518319698|-4.5425518319698|-4.5425518319698|-4.5425518319698|-4.5500572837825|-4.5767306130722|-4.5982586468628||-4.5982586468628|-4.5982586468628|-4.6285850169633|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.3726237847948|4.322915376838|4.3165726017246|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344||||4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2599279617726|4.2599279617726|4.2599279617726|4.2599279617726|||4.2371420568293|4.1762689160049|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1316676417263|4.1316676417263|4.1140753471489|4.0661947157246|4.0621195761909|4.0621195761909|4.0621195761909|4.0621195761909|4.0256884328249|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|||||||-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|3.9555534681255|3.9555534681255|3.9555534681255|3.9555534681255|3.9555534681255|3.8972816556222|3.7897573410942|-4.1493118899013|-4.1493118899013|-4.2031243395966|-4.2724989078862|-4.2724989078862|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263||-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.3126714405986|-4.3290792502267|-4.3316410133994|-4.3316410133994|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.4000246767781|-4.4000246767781|-4.4789163806463|-4.4989168310524|-4.4989168310524|-4.4989168310524|-4.4989168310524|-4.4989168310524|-4.5599072933596|-4.5957308080067|||||||-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.6463677912144|-4.6865196260245|-4.7480803065878|-4.7480803065878|-4.7480803065878|-4.7480803065878|-4.7688992066804|-4.7688992066804|-4.7688992066804|-4.7688992066804|-4.7688992066804|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5071628023981|4.5071628023981|4.5071628023981|4.4112920153802
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||-1.4712191936328|-1.4712191936328|-1.4712191936328|-1.4924658334867|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5540552412267|-1.5540552412267|-1.5689502396844|-1.6060558931322|-1.6806176256572|-1.7206862316567|-1.7447978034969|-1.7447978034969|-1.7542197986175|-1.7630220766121|-1.7700245044027|-1.7800918740738|-1.7800918740738||-1.800657707531|-1.8123974271159|-1.8604415862142|-1.8843795423573|-1.8893106254014|-1.9342340133889|-1.980260063355|1.6807034170434|1.6807034170434|1.6807034170434|1.6807034170434|1.6807034170434|1.6807034170434|1.6504980031116|1.6504980031116|1.6166643835288|1.5329604521042|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067||||1.5258973812067|1.4537749064193|-1.7372222971706|-1.7372222971706|-1.7372222971706|-1.7624692797427|-1.7777436110449|-1.8058261907843|-1.8248068465951|-1.8325392842002|-1.8325392842002|-1.896710362667|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|||1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|||||||-1.9651662082978|-1.9790735544439|-2.0200817520613|-2.1223130419514|-2.2447922312177|1.8426409913769|1.8426409913769|1.8426409913769|1.8426409913769|1.8334900486989|-2.1433469715374|-2.1433469715374|-2.1433469715374|-2.195941117368|-2.2638234462582|-2.2714705165054|-2.3216338881548|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904||-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.372961302218|-2.3894014442597|-2.4537793358867|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.1020231096271|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.6224151643198|-2.6654612920992|-2.6999570023475|-2.7127300381062|-2.7313668594755|-2.775407537928|-2.8476749361785|||||||-2.8824166524445|-2.9326851619653|-2.9907612815358|-3.0941792742917|-3.1379768999096|-3.1721964977048|-3.1891071820549|-3.2606745587777|-3.2913050239827|-3.3386723140374|-3.3724137124634|-3.4726818730673|-3.5107576770077|-3.6469529251798|-3.8243921841233|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.6659809899065|2.5227567434017|2.453155605777|2.453155605777|2.453155605777|2.453155605777|2.453155605777|2.453155605777|2.3507283184086|2.2338688148318|2.2338688148318|2.2338688148318|2.2338688148318|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.0050961168224|2.0050961168224
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.11986459703974|0.11986459703974|0.11841788032874|0.11841788032874|0.11841788032874|0.11841788032874|0.11841788032874|0.11841788032874|0.11663097352037|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914||-0.1353379240216|-0.13637547132386|-0.14113941015483|-0.14154379204115|-0.15382642862091|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14280561677098|-0.15575587994911|-0.15575587994911|-0.15575587994911||||-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15706209366033|-0.15834677522391|-0.15910752371517|-0.16034168535435|-0.16304632534543|-0.16527369408651|0.15812435372121|0.15812435372121|0.15812435372121|0.15812435372121|0.15812435372121|||0.15783252914681|0.15783252914681|0.15770280664645|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15724908124667|0.15722119820628|0.15720466948827|0.15720466948827|0.15720466948827|0.15720466948827|0.15711630938539|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15495552658706|0.15395058624908|0.15322288300113|0.15130319722843|0.15046744372015|0.15046744372015|0.15046744372015|||||||0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.15046744372015|0.1483527168142|-0.164015477736|-0.164015477736|-0.164015477736|-0.16551293771724|-0.16551293771724|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16765867734115||-0.16765867734115|-0.16765867734115|-0.16765867734115|-0.16873185545383|-0.1726465091129|-0.17298334506066|-0.17298334506066|-0.17437038368551|-0.17507820269099|-0.17534286643417|-0.17534286643417|-0.17534286643417|-0.17534286643417|-0.17665873264109|-0.17700970608697|-0.17833297814613|-0.17833297814613|-0.17853454568731|-0.17853454568731|-0.18148282908452|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16863716930939|0.16859685398686|0.16794095428506|0.16547649181085|0.16547649181085|0.16419180170801|0.16419180170801|0.16419180170801|0.16419180170801|0.16419180170801|||||||0.16419180170801|0.16226866329275|-0.1801710383052|-0.1801710383052|-0.1801710383052|-0.1801710383052|-0.1801710383052|-0.18074560093155|-0.18243743051173|-0.18243743051173|-0.18243743051173|-0.18243743051173|-0.18243743051173|-0.18243743051173|-0.18243743051173|-0.18326381449436|-0.18373757357437|-0.18593063514585|-0.18614275491231|-0.18614275491231|-0.18854751229278|-0.19069199001718|-0.19069199001718|-0.19069199001718|-0.19069199001718|-0.19242220416025|-0.19242220416025|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524|0.18083334641524
08125|100649|/equities/tianyao|SHANGHAICOMP||-3.7190264460881|-3.7190264460881|-3.7190264460881|-3.7190264460881|-3.7834838278869|-3.7834838278869|-3.7834838278869|-3.7834838278869|-3.7834838278869|-3.7834838278869|-3.7866307253342|-3.7866307253342|-3.7866307253342|-3.7866307253342|-3.8195896937561|-3.8650996501923|-3.915666387664|-3.9668514443622|-3.9692793370602|-3.9712088007192|-3.9712088007192|-3.9712088007192|-3.9712088007192|-3.9712088007192||-3.9712088007192|-3.9712088007192|-4.0607875473478|-4.0958750520788|-4.1687501442259|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.9339306394519|3.8871452587911|3.8540503733763||||3.732278319797|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.1701466991423|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|||3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.7682865047252|3.7564295556585|3.6938106777977|3.6292339698817|3.6152600068015|3.593066720848|3.5722963994131|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4261176900927|3.3145750845873|-3.9665899545716|-3.9665899545716|-3.9665899545716|-3.9665899545716|||||||-3.9665899545716|-3.9665899545716|-3.9734331403361|-4.083814651236|-4.3097939827543|-4.4047710209534|-4.5203011200876|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.7577181926947|-4.867985474178|-4.867985474178|-5.0283172253202|-5.0470189389731|-5.0633542335856|-5.0864248114883|-5.0864248114883|-5.1538051055603|-5.1925613534376|-5.1927925425245|-5.1927925425245|-5.1927925425245|-5.1927925425245|-5.1927925425245||-5.1927925425245|-5.1927925425245|-5.1936585458863|-5.2201760911002|-5.2329733794546|-5.27941478023|-5.2987942246272|-5.4064380093497|-5.4110422315511|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|4.9949704539685|4.9094114979007|4.8899017395684|4.8571131297956|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8240803778478|4.8240803778478|4.7839782834393|4.7683091031559|4.6858988456205|-5.1027656800797|-5.1027656800797|-5.1027656800797|-5.1027656800797|-5.1027656800797|-5.185294946835|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|||||||4.7709157363439|4.713164592423|4.713164592423|4.713164592423|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0999921525587|-5.1611024500119|-5.2484469812433|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2623761824854|-5.2743069785709|-5.3231187813674|-5.4073543276163|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.5207514429995|-5.5313906034837|-5.5432118929105|-5.6213467161608|-5.6842740686682|-5.7008600137794
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||-34.634132791416|-34.634132791416|-34.634132791416|-34.634132791416|-34.634132791416|-34.634132791416|-34.634132791416|-35.126256864222|-35.564035988192|-35.564035988192|-35.564035988192|-36.077819824594|-36.151466793901|-36.37940687061|-37.06469785285|-37.06469785285|-37.137443983025|34.387045615771|34.387045615771|34.387045615771|34.387045615771|34.387045615771|34.387045615771|34.387045615771||34.387045615771|34.387045615771|34.183385365383|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.92323542161|33.430818457551|32.664713206049|32.664713206049|32.128568770882|32.045085868713|32.045085868713|31.787315961914||||31.606463985528|30.999958864942|30.716623588949|30.411247355573|30.263389948008|30.263389948008|30.263389948008|30.263389948008|30.263389948008|29.79998804978|29.79998804978|29.221098337477|28.669553131865|28.15876878903|28.15876878903|27.930333057128|27.930333057128|||27.612592607828|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.268758882881|27.268758882881|27.268758882881|27.268758882881|27.268758882881|27.268758882881|26.479731574987|26.268620792405|26.268620792405|25.840689146272|25.431876990256|25.303196426958|25.005217548576|24.579130168719|24.440658621395|24.440658621395|||||||24.440658621395|-29.052498012134|-29.052498012134|-29.052498012134|-29.484998338034|-30.398886381046|-30.866540470008|-32.152267074457|-32.95807319203|-33.240553577782|-33.240553577782|-33.240553577782|-33.488392626843|-34.637103596883|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.422711272606|-36.260988222255|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386||32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.050788852001|32.050788852001|31.729763848279|31.698625836873|31.096262058129|31.096262058129|31.096262058129|31.096262058129|31.096262058129|31.096262058129|29.438625848415|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-33.107855057965|-33.10821434923|-33.10821434923|-33.422460629631|-33.905511831893|-34.541680309126|-34.944644156373|-35.907382107748|-36.24764877003|-36.915719304278|33.342678847423|33.342678847423|33.342678847423|||||||33.342678847423|32.771865648815|-36.072365489258|-36.072365489258|-36.072365489258|-36.5148492551|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-37.394725679101|-38.298028388224|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.935553882334|-39.359504432384|-39.527782778943|-39.876980416206|-40.063867586881|-40.724852687816|-41.723169254705|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.855952206645|-43.560501460007|-43.982222640703
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||-6.7426786530232|-6.7426786530232|-6.7426786530232|-6.7426786530232|-6.7426786530232|-6.7426786530232|-6.8851984991206|-6.9543419909959|-6.9543419909959|-6.9543419909959|-6.9543419909959|-7.0576020691665|-7.0840021740366|-7.2116691945845|-7.3290768065777|-7.3698533570752|-7.3698533570752|-7.3698533570752|-7.3698533570752|-7.3698533570752|-7.3698533570752|-7.3698533570752|-7.4592814220306|-7.491092821387||-7.491092821387|-7.491092821387|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4331219914405|6.4062466359634|6.1813849582163|5.9626499694682|5.92572215333|5.8968793435157|5.8968793435157|5.7681993691194|5.7438609288373|5.7438609288373|5.7438609288373|5.6451366004431|5.6451366004431||||5.1362630854143|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.4109769555878|-6.5083046956503|-6.5083046956503|-6.5108943828437|-6.7454380336176|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|||5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.8263025901144|5.8263025901144|5.7470029881073|5.6933364923875|5.4981518913287|5.3018353701718|5.0942613020084|4.9952903472209|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|||||||-6.21217013695|-6.4912999084499|-6.8364443702727|-7.5132715882228|-7.6341906058972|-7.7346561471825|-7.746840243009|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.9483808151611|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9207948613522|6.9207948613522|6.9207948613522||-7.8172378017019|-7.8172378017019|-7.8172378017019|-7.8172378017019|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|6.8951688212701|6.8490736203005|6.8490736203005|6.8490736203005|6.8490736203005|6.8134859555801|6.8134859555801|6.7627621220041|6.6291802510607|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.100527817211|-7.1083935368693|-7.1083935368693|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|||||||6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.619723030317|6.5669143424963|-7.1288462464164|-7.1288462464164|-7.1288462464164|-7.1288462464164|-7.1288462464164|-7.159131322887|6.7573198732613|6.7573198732613|6.7573198732613|6.7573198732613|6.7573198732613|6.7573198732613|6.7573198732613|6.7573198732613|6.7573198732613|6.6961358487457
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||-14.132308113368|-14.132308113368|-14.132308113368|-14.132308113368|-14.398097093939|-14.398097093939|-14.935663020213|-14.937171652011|-14.937171652011|-14.937171652011|-14.937171652011|-14.937171652011|-14.937171652011|-15.044080259725|-15.296755104512|-15.935839473373|-16.29371061498|-17.035630217505|-17.035630217505|-17.035630217505|-17.035630217505|-17.369732903127|-17.369732903127|-17.369732903127||-17.486518255451|14.223633785624|14.223633785624|14.223633785624|14.223633785624|14.223633785624|14.223633785624|14.223633785624|12.863481172344|11.25331278247|10.345902871228|10.078326331173|10.078326331173|10.078326331173|10.078326331173|9.7164736440831|9.6940869684254|9.6940869684254|9.6940869684254|9.6940869684254|9.2917740103683|9.2917740103683|9.2391939424895|9.1163262552048|8.5909181376326||||8.4699088489599|8.0732322705661|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.782103976493|8.3863588527687|8.3863588527687|8.3863588527687|8.3863588527687|8.3863588527687|8.3863588527687|||8.3153987147021|8.010442757784|7.9427144529407|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.7016520443721|7.7016520443721|7.5501687199058|7.2857433061006|7.2802702828913|7.1786673476997|7.1786673476997|7.1401861962017|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|||||||-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.6481384187366|-9.050153881248|-9.1551710035361|-9.5463011425907|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.231114249085|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464||9.214723335806|9.0752481212257|9.0458315997254|8.9309238492263|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.3783052523521|8.3783052523521|8.3783052523521|8.3336725852652|8.3185251180511|8.2639164333191|8.2504140960944|8.2504140960944|8.2504140960944|7.9726826468853|-8.6422297365102|-8.6422297365102|-8.6422297365102|-8.6422297365102|-8.6422297365102|-8.6422297365102|-8.8246999721431|-8.8476586923132|-8.8476586923132|-8.8476586923132|-8.8476586923132|-8.8629542042955|-8.8995549004098|-8.8995549004098|-8.8995549004098|-8.8995549004098|-8.8995549004098|-8.8995549004098|-8.8995549004098|-8.8995549004098|-9.1278391724185|-9.1964876790131|-9.2594311126167|-9.4193675659425|-9.5163800626045|-9.5163800626045|-9.585777942664|-9.585777942664|-9.609717499255|-9.609717499255|||||||-9.609717499255|-9.609717499255|-9.7007974905425|-9.8742193957891|9.0408179261676|9.0408179261676|9.0408179261676|9.0408179261676|9.0408179261676|9.0408179261676|8.93313089768|8.8658409285436|8.8658409285436|8.6598396357065|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5543447224175|-9.5643762148794|-9.5643762148794|-9.6181954848962|-9.6341062108893|-9.6357481146323|-9.6357481146323|-9.6508315033898|-9.7714791239617|-9.9155323175719|-10.13857195378|9.260235654802|9.260235654802|9.260235654802|9.260235654802|9.260235654802|9.260235654802|9.260235654802|8.9245371667425|8.9245371667425|8.9245371667425
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||-34.540665109934|-34.540665109934|-34.540665109934|-34.540665109934|-35.097407720687|-35.20451326503|-35.20451326503|-35.546569890198|-35.546569890198|-35.546569890198|-35.546569890198|-36.042300191651|-36.258111281671|-36.330123366556|-36.800691646163|-37.49132394109|-37.592581105605|-38.04397935379|-38.830401820743|-38.830401820743|-38.830401820743|-39.121532884432|-39.121532884432|-39.121532884432||-39.321704722326|-39.540715955148|-39.540715955148|-39.540715955148|-39.540715955148|-39.716908108802|-39.990454395183|-40.365506392461|-40.806117408521|-40.824020563504|-40.839464385135|-41.1394057879|-41.683784022281|-42.262209502362|-42.262209502362|-42.262209502362|-42.764675342929|-43.308969236563|-43.308969236563|-43.308969236563|-43.308969236563|-43.308969236563|-43.308969236563|-43.308969236563|-43.308969236563||||-43.308969236563|-43.308969236563|43.520193944811|43.520193944811|43.520193944811|43.190771829683|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|||43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|43.085202320656|42.616892611805|42.355434616212|41.277705307143|41.015217995092|41.015217995092|41.015217995092|41.015217995092|40.774688322726|40.444187903032|40.444187903032|40.444187903032|40.02632032459|39.694244660989|39.324160988746|38.952400242419|38.704889124335|37.697099493279|37.670668494187|||||||37.630186385007|36.971318052976|-42.530905619118|-42.530905619118|-43.651560985218|-44.606734182184|-45.400257642341|-46.474341965009|-46.474341965009|-46.474341965009|-46.474341965009|-46.474341965009|-46.474341965009|-47.704368466116|-47.704368466116|-47.704368466116|-49.139299677452|-49.215313604776|-49.215313604776|-49.215313604776|-49.304793335005|-49.42421529139|-49.601905158769|-50.183228496722|-51.239699262173|-51.998954922154|-51.998954922154|-51.998954922154||-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.560938914773|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.061994650496|47.207216583505|45.868018824541|45.654121162814|45.654121162814|45.654121162814|45.654121162814|44.120689341671|42.467886126275|-48.246664016892|-48.246664016892|-48.246664016892|-48.246664016892|-49.232403615503|-50.4621141789|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|||||||-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-52.14008604177|-52.866206552012|-52.958007178288|-53.11058662815|-53.11058662815|-53.11058662815|-53.32177511168|-53.32177511168|-53.738637563392|-53.972929871529|-54.915477236609|-55.949419295898|-56.20713137268|-56.519590787082|-57.420100560883|-58.674557119717|-58.92839707943
08130|100547|/equities/tibet-summit|SHANGHAICOMP||8.7144351263976|8.7144351263976|8.7144351263976|8.7144351263976|8.7144351263976|8.7144351263976|8.7144351263976|8.7144351263976|8.7144351263976|8.413816427758|-9.7641930277034|-9.7641930277034|-9.7641930277034|-9.7641930277034|-9.9318810761951|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371||9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|9.0903496938371|8.9453885508272|8.6748763667978|8.5981958825761||||8.3985503469765|-9.9098944761662|-9.9098944761662|-9.9098944761662|-9.9098944761662|-10.119327238126|-10.36203048287|-10.448258415146|-10.448258415146|-10.448258415146|-10.73195337287|9.4541153837005|9.4541153837005|9.4541153837005|9.4541153837005|9.4541153837005|9.4541153837005|||9.3329060263943|-10.533020742771|-10.533020742771|-10.533020742771|-10.533020742771|-10.690022901293|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.2502485867989|8.3974983556019|8.3216644771615|8.0301834220929|7.8352038722616|-9.5289857245044|-9.5289857245044|-9.5289857245044|||||||-9.5289857245044|-9.5289857245044|-9.5289857245044|-9.8299837483914|-10.202759678049|-10.396955100346|-10.690505442408|-11.275006172157|-11.487373211049|-11.487373211049|-11.487373211049|-11.487373211049|-11.487373211049|-11.836815259943|-11.836815259943|-11.836815259943|-12.299794777775|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.614796527314|-12.614796527314|-12.614796527314|-12.614796527314|-12.614796527314||-12.614796527314|-12.614796527314|-12.614796527314|-12.749787040899|-12.749787040899|-12.749787040899|-12.749787040899|-12.893096919799|-13.011218914217|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.42078015755|-13.778644534729|-14.003494338616|-14.411105134337|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.209169662071|12.913522177353|-14.864787271712|-14.864787271712|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|||||||-15.079111856695|-15.079111856695|-15.157346613403|-15.443163058488|-15.522403396201|-15.606003722694|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-16.056841217489|-16.41704600278|-16.775050724253|-17.272279250075|-17.810309502206|-17.895899769026|-18.174333038548|-18.387037107922|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|16.741842277566|16.741842277566|16.741842277566
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||3.9336245349007|3.9336245349007|3.9336245349007|3.9336245349007|3.9336245349007|3.9336245349007|3.9336245349007|3.8718049582461|3.8492275406497|3.7758194941248|3.7758194941248|3.7758194941248|3.7750884749061|3.7750884749061|3.7750884749061|3.568987473025|-4.5240021618441|-4.5240021618441|-4.5240021618441|-4.5333357157791|-4.6011739082533|-4.6011739082533|-4.6011739082533|-4.6011739082533||-4.6640820577628|-4.7356466667395|-4.9012741663435|-4.9997489825861|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|4.2329554941984|3.8010616199542|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.4974865237458||||3.1549850083703|-3.9133566827649|-3.9133566827649|-3.9133566827649|-3.9133566827649|-3.9133566827649|-3.9353964826657|-3.9868661610681|-3.9868661610681|-3.9868661610681|-3.9868661610681|-4.1887400910145|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|||3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.5385810564886|3.4850901311118|3.4034334493433|3.2782593251107|3.2375104163353|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2281077317823|3.0806751441546|2.9946607439101|2.9946607439101|2.958511878868|2.9105688088691|2.8350764108538|-3.5516200231581|-3.5516200231581|-3.5516200231581|-3.5516200231581|||||||-3.5516200231581|-3.5516200231581|-3.5923555346627|-3.8970616495497|-4.1411797377674|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.4188326740579|-4.5253696600945|-4.5265216342112|-4.6844687452472|-4.7744095844866|-4.8087883572712|-4.8793683234721|-4.8793683234721|-4.8926313391294|-4.9657013406318|-5.01300178523|-5.1025025047529|-5.1025025047529|-5.1025025047529|-5.1025025047529||-5.1025025047529|-5.1025025047529|-5.1025025047529|-5.1666695980747|-5.1735214821188|-5.2478017930288|-5.3103352259815|-5.4387058098251|-5.5174509241773|-5.5855008975878|-5.6611122705556|-5.7267914456368|-5.7386569626067|-5.7449470663922|-5.7449470663922|-5.8027190527272|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.1066834327064|5.0172890669568|5.0172890669568|5.0172890669568|5.0172890669568|5.0172890669568|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.9483213941385|4.8070239535227|4.7372488171144|4.6543881759781|4.6543881759781|4.6543881759781|4.6543881759781|4.6543881759781|4.6543881759781|4.6543881759781|4.6543881759781|4.5382092645586|4.3515901834305|4.3515901834305|4.3515901834305|4.3473664856491|4.3473664856491|||||||4.3473664856491|4.2863537475425|4.2863537475425|4.2863537475425|4.2863537475425|4.2863537475425|4.2863537475425|4.1403930899123|4.1005469836104|4.1005469836104|4.0450524000446|4.0028358464021|-4.6219673232262|-4.6219673232262|-4.6219673232262|-4.6344081644686|-4.6737868525885|-4.6862629410623|-4.6862629410623|-4.6862629410623|-4.6862629410623|-4.6862629410623|-4.6862629410623|-4.6862629410623|-4.6862629410623|-4.7780698931878|-4.888411062367|-4.9082345889754|-4.9363716627433|-5.0337462982949|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579|4.5617664048579
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||11.188798459571|11.188798459571|11.188798459571|11.188798459571|11.188798459571|11.188798459571|11.188798459571|11.188798459571|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077||11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|11.090683989077|-12.497834531983|-12.497834531983|-12.497834531983|-12.535927234447|-12.541030338909|-12.752753685907|-12.752753685907|-12.938615056094|-13.124016837077|-13.357240495634||||-14.093600707531|12.162962118196|12.162962118196|10.484958029906|-11.639844926242|-11.639844926242|-11.639844926242|-11.732605810567|-11.789822149184|-11.789822149184|-12.079246785803|10.711917467859|10.711917467859|10.529713496194|10.529713496194|10.496497877126|10.496497877126|||10.479257039677|10.479257039677|10.28972967957|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.130479706283|10.111644149881|9.9001607111886|9.6779563881507|9.5749513813246|9.4438345375314|9.3548161125464|9.2159067366171|9.1692672508793|9.1692672508793|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|||||||-10.381500899068|-10.381500899068|-10.443334459455|-10.964816383952|-11.296748296266|-11.296748296266|-11.926387354009|-12.592651892892|-12.694835648494|-12.694835648494|-12.694835648494|-12.694835648494|-12.694835648494|-13.154322287902|11.45992484588|11.45992484588|11.45992484588|11.45992484588|11.365609900834|11.365609900834|11.365609900834|11.365609900834|11.365609900834|11.230197538419|11.230197538419|11.194663963366|-12.140769146122|-12.140769146122||-12.140769146122|-12.140769146122|-12.140769146122|-12.163632708829|-12.324591775781|-12.368546152933|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.421689242264|11.370765547112|11.367126067126|11.367126067126|11.367126067126|11.367126067126|11.367126067126|11.339970215412|11.339970215412|11.332189780973|11.261877305532|11.181530271663|11.132811743566|11.119234993004|11.066927964978|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.805654999793|-11.679501918178|-11.679501918178|-11.679501918178|-11.679501918178|-11.679501918178|-11.835557146449|-11.92173048697|-12.021367091185|-12.107630537887|-12.15125603029|-12.3341729834|-12.397970591907|-12.432189370663|-12.638543872338|-12.98239190226|||||||-12.98239190226|-12.98239190226|-13.113213084861|-13.311903766708|-13.370448275756|-13.371609604305|-13.754010637542|12.395335046143|12.395335046143|12.395335046143|12.395335046143|12.395335046143|12.395335046143|12.247594612274|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.23752548606|-13.295028129229|-13.406697819641|-13.652442108713|-13.918465843811|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.532841465698
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||10.743203893281|10.581337786358|10.57116328302|10.57116328302|10.57116328302|10.506848028666|10.372608903786|10.031787452588|-11.665627338419|-11.665627338419|-11.665627338419|-11.836093552659|-11.836093552659|-11.836093552659|-12.036658561462|-12.036658561462|-12.130257421357|-12.130257421357|-12.24503084839|-12.24503084839|-12.24503084839|-12.511701177895|-12.779667615162|-13.081852753148||-13.144451752408|-13.144451752408|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.844261032402|11.630290038121|11.331989136816|11.036776337948|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279||||-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268454465961|10.950054299414|10.950054299414|10.950054299414|10.950054299414|10.950054299414|10.950054299414|||10.950054299414|10.950054299414|10.638949274553|10.475498861221|10.054443246952|9.9171594324277|9.7520353088477|9.7520353088477|9.7520353088477|9.7520353088477|9.7520353088477|9.5350391875482|9.0522658042087|8.7363772132237|8.7363772132237|8.7226416510828|8.6829350703831|8.5398894873346|8.5398894873346|8.5398894873346|8.5398894873346|8.5398894873346|8.5398894873346|8.519877549353|8.3573175079327|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|||||||-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-10.259039029715|-10.437821186514|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-11.109486779075|-11.109486779075|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165||-11.136245555165|-11.136245555165|-11.136245555165|-11.317494836651|-11.508284611742|-11.508284611742|-11.508284611742|-11.699760696668|-11.78806741743|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.991296207823|11.191613325255|11.191613325255|11.191613325255|11.191613325255|11.191613325255|11.191613325255|11.191613325255|11.191613325255|11.191613325255|11.191613325255|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.00634459935|-12.116721941639|-12.116721941639|10.902845735694|10.902845735694|10.902845735694|10.902845735694|10.902845735694|-12.063089767473|-12.063089767473|-12.063089767473|||||||-12.063089767473|-12.063089767473|-12.063089767473|-12.313433081328|-12.353312500243|-12.353312500243|-12.577569493458|-12.641075690485|-12.641075690485|-12.641075690485|-12.835084526513|-13.055033480972|-13.055033480972|-13.055033480972|-13.094481242862|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.321433773477|-13.446593221513|-13.643992300925|-13.833880181773|-14.062644582836|-14.449605312445|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.131186250173|13.106873304009|12.748747806151|12.669256857392|12.669256857392|12.438137251323
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||-8.7244967597872|-8.7244967597872|-8.7244967597872|-8.7244967597872|-8.8535042605234|-8.8535042605234|-8.8535042605234|-8.8535042605234|-8.8535042605234|-8.9045847916407|-8.9045847916407|-8.9045847916407|-8.9045847916407|-8.9045847916407|-9.0078714449983|-9.128190897105|-9.2191006322678|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131||-9.238810471131|-9.238810471131|-9.5220113633226|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.6686851587944|8.6686851587944|8.6686851587944|8.6686851587944|8.6686851587944|8.6686851587944|8.5418726699278|8.512080803704|8.3239783613679|8.1460872059395||||8.0523191961237|7.9647991428319|7.8019986428092|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|||7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.8731185162564|7.7029101279598|7.5729128935727|7.5729128935727|7.4360147161387|7.406682827197|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.0511143911474|6.7173488127516|-8.1763126338868|-8.1763126338868|-8.1763126338868|-8.1763126338868|||||||-8.1763126338868|-8.1763126338868|-8.1763126338868|-8.4453470138873|-8.9659413925106|-9.1621570445095|-9.5218408744638|-9.6358812099997|-9.6358812099997|-9.6358812099997|-9.6358812099997|-9.6358812099997|-9.6358812099997|-10.020423598455|-10.184473397024|-10.184473397024|-10.495526660027|-10.578362478748|-10.670402913111|-10.714818024362|-10.714818024362|-10.747020058858|-10.780577983048|-10.845642873078|-10.91212655008|-10.91212655008|-10.91212655008|-10.91212655008||-10.91212655008|-10.91212655008|-10.91212655008|-11.010696103178|-11.057440256633|-11.151045242457|-11.158383651474|-11.283313339996|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.556917264142|10.494787432932|10.494787432932|10.494787432932|10.494787432932|10.271986036591|10.239428764242|10.211031920003|10.158368965307|10.122817340591|10.122817340591|10.122817340591|10.11813085951|10.067321546745|10.067321546745|10.016384858496|10.016384858496|9.9498722493727|9.9137469331511|9.7769408800081|9.3982676508112|-10.683097420418|-10.683097420418|-10.683097420418|-10.683097420418|-10.828996987567|-11.001663467868|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|||||||-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.011588777981|-11.175098593458|-11.240391467411|-11.240391467411|-11.240391467411|-11.240391467411|-11.240391467411|-11.240391467411|-11.240391467411|-11.240391467411|-11.240391467411|-11.275475334346|-11.275475334346|-11.275475334346|-11.367750829259|-11.509722861758|-11.524136659294|-11.606765003565|-11.606765003565|-11.606765003565|-11.641993493655|-11.641993493655|-11.652522857811|-11.652522857811|-11.726692526236|-11.909658476926|-11.962047479301|-11.962047479301|-12.137274633678|-12.355860748592|-12.834845532646
08135|100701|/equities/time-publishin|SHANGHAICOMP||-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.7264694743531|-7.8305218278453|-8.0122465092921|-8.1008296232514|-8.239255002372|-8.3552832374226|-8.4523024919196|-8.4523024919196|-8.4523024919196|-8.4523024919196|-8.4523024919196||-8.5792249179067|-8.6246942917707|-8.9002157229188|-9.0885731663972|-9.2530533255213|-9.2530533255213|-9.3400591679275|-9.456176632848|-9.6201964950193|-9.7007738854741|-12.373637546682|-12.607563483021|-12.607563483021|-12.607563483021|-12.607563483021|-12.607563483021|-12.607563483021|-12.607563483021|-12.607563483021|-12.607563483021|11.433172931754|11.433172931754|11.433172931754|11.433172931754|11.433172931754||||11.433172931754|11.433172931754|11.433172931754|11.433172931754|11.433172931754|11.433172931754|11.433172931754|11.433172931754|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|||11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.426315924352|11.022481760033|11.022481760033|11.022481760033|11.022481760033|10.813868664645|10.53040954685|9.8426769796989|9.5953130401211|9.5953130401211|9.5953130401211|9.5953130401211|9.5953130401211|9.3786810942311|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|-11.620369562418|||||||-11.620369562418|-12.047077480191|9.2845910440946|9.2845910440946|9.2845910440946|9.2845910440946|9.2845910440946|-10.311289979438|-10.311289979438|-10.311289979438|-10.311289979438|-10.311289979438|-10.311289979438|-10.685877536646|-10.968243992024|-10.968243992024|-11.336382084084|-11.558202669568|-11.707447340695|-11.869385934105|-11.989317390909|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836||-12.057871446836|-12.057871446836|-12.240413146801|-12.434348324479|-12.649831325413|-13.39592338337|11.779078631843|11.779078631843|11.779078631843|11.779078631843|11.779078631843|11.514531724149|11.238368529406|11.084853775332|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.793809761168|10.713122011955|10.632357943649|10.524020210247|10.524020210247|10.524020210247|10.524020210247|10.524020210247|10.524020210247|10.408911510022|-11.551959345078|-11.551959345078|-11.551959345078|-11.551959345078|-11.551959345078|-11.551959345078|-11.553565422407|-11.553565422407|-11.553565422407|-11.553565422407|-11.553565422407|-11.553565422407|-11.767294424233|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|||||||10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.863994767856|10.831105102644|10.712894295703|10.392112156996|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.302826200533|10.905902528402|10.905902528402|10.905902528402
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||-8.40235197496|-8.40235197496|-8.7366993700433|-8.7366993700433|-8.7366993700433|-8.7366993700433|-8.7366993700433|-8.8957774147908|-9.0119748099557|-9.029043566532|-9.029043566532|-9.1056038928772|-9.1673377435235|-9.1764859006171|-9.3110957990492|-9.3460434790998|-9.3460434790998|-9.4644932080805|-9.5210256120713|-9.5210256120713|-9.5210256120713|-9.5744731184676|-9.6137319431426|-9.6137319431426||-9.6713690079718|-9.7068098636183|-9.7068098636183|-9.7068098636183|-9.7068098636183|-9.8264553383228|-9.8827279226909|-9.9602536246655|-10.04639313458|-10.093770374177|-10.243633549874|-10.35959269544|-10.616769865051|-10.67974432629|-10.743604592942|-10.744005287646|-10.814450569681|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052||||-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|||9.9381939721237|9.9381939721237|9.7479935036909|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.599373160707|9.599373160707|9.404858813139|9.3199845973735|9.3199845973735|9.3199845973735|9.3199845973735|9.2870253530369|9.2870253530369|9.2870253530369|9.2870253530369|9.2870253530369|9.2870253530369|9.21663935598|9.21663935598|9.21663935598|9.041821510883|8.9705373886004|8.9705373886004|8.9705373886004|8.9705373886004|8.9705373886004|8.9705373886004|||||||8.9705373886004|8.6044860551507|-9.9644614328388|-9.9644614328388|-10.239957556619|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.602065412917|-10.770574966967|-10.770574966967|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-11.06478136695|-11.320867895159|-11.387066588155|-11.387066588155|-11.387066588155||-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.392296086143|-11.662551202587|-11.774501312895|-11.861112370672|-12.209014060963|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.077762968095|11.077762968095|11.077762968095|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.028821266065|11.028821266065|10.768690467289|10.467433956388|10.319926132895|10.185473563646|-11.286259383683|-11.286259383683|-11.286259383683|-11.286259383683|-11.286259383683|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.144395378966|10.137661328734|10.037673993348|10.037673993348|10.037673993348|||||||10.037673993348|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.7416746024336|9.4907494522957|9.3989496615968|9.3989496615968|9.3532775140959|-10.110768638869|-10.110768638869|-10.211409925112|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.377674994506|-10.51074974806|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6480312071887|-2.695034698496|-2.7744829432277|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126||-2.8287369050091|-2.9080410839789|-2.9493099158772|-2.9493099158772|-3.0342332329759|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.6183768215925|2.6102065172845|2.6102065172845|2.6102065172845|2.6102065172845|2.6102065172845|2.4785627620147|2.4494961102704|2.4494961102704||||2.4494961102704|2.3749957172848|2.2932661924805|2.2932661924805|-2.5711848712308|-2.5711848712308|-2.5711848712308|-2.6390943898474|-2.7573270547958|-2.771474519104|-2.8410828805966|-2.9473142730972|-3.0486824498994|-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|||-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.7597016410527|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7252960165383|2.6642178915211|2.6004626329486|-3.0303010991008|-3.0303010991008|-3.0303010991008|||||||-3.0303010991008|-3.0614827315492|-3.0614827315492|-3.1444252641645|-3.2265837095012|-3.2995374624188|-3.4683749481766|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.6103250287731|-3.6798056786545|-3.7120062317327|-3.8011180257218|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541||-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9938771335911|-4.0181968177504|-4.041885358884|-4.0787615056325|-4.1691795185196|-4.2113106068624|-4.244233998618|-4.2563773021906|-4.2563773021906|-4.2563773021906|-4.3243190477786|-4.3243190477786|-4.3243190477786|-4.3243190477786|-4.3764657124874|-4.3960729423493|-4.4200808542006|-4.5000900446301|-4.5189887085364|-4.561098818294|-4.6199367864532|-4.6199367864532|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6983540075498|-4.6983540075498|-4.7248376229822|-4.7442438268145|-4.7442438268145|-4.9519376383314|-4.9888196903345|-5.0564663363692|-5.1449625970254|-5.4127362570641|4.6038701987533|4.6038701987533|4.6038701987533|4.6038701987533|4.6038701987533|4.6038701987533|||||||4.4190451707157|4.4190451707157|4.4190451707157|4.4190451707157|4.3983834944072|4.1232036707471|4.0580040478784|3.7346345583693|3.7346345583693|3.7112606808097|3.635289634218|-4.0468761925076|-4.0468761925076|-4.0468761925076|-4.0468761925076|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1423955806768|-4.1515506118178|-4.1978340645233|-4.2442600748715|3.6834704751426|3.6834704751426|3.6834704751426|3.6130497507909|3.6130497507909|3.5206107621567|3.494671824589|3.494671824589|3.494671824589|3.4024130271703|-3.6781669271225|-3.6781669271225|-3.6781669271225|-3.6781669271225|-3.6781669271225|-3.7022028877174|-3.7022028877174|-3.7022028877174
08138|101067|/equities/tongkun-group|SHANGHAICOMP||-16.128089762643|-16.128089762643|-16.128089762643|-16.128089762643|14.618537542858|14.618537542858|14.618537542858|14.618537542858|14.618537542858|14.618537542858|14.471708586523|14.340787678636|14.293653414952|14.268503478619|14.222483134559|14.222483134559|14.222483134559|14.222483134559|13.925536871277|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021||13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.824149258021|13.620860052594|13.620860052594|13.620860052594|13.620860052594|13.39876510262|13.39876510262|13.39876510262|13.39876510262|13.32365810669|13.32365810669|13.32365810669|13.32365810669|13.32365810669|13.182062136601||||13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|||13.180624630132|13.060694484886|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.864532109034|12.846147082395|12.597385854794|12.340983465064|12.195537649645|12.034486067575|11.714428809266|11.703809847413|11.518122264608|11.512358264641|11.388731299193|11.173034732376|11.062816532491|11.062340843496|11.062340843496|||||||11.062340843496|10.235934111605|-12.694525816399|-12.694525816399|-13.00725020563|-13.122500728626|-13.523334422663|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.932679889845|-14.230407700921|-14.230407700921|-14.669897275925|-14.825435309417|-14.825435309417|-14.825435309417|-15.167149760996|14.247757178873|14.247757178873|14.247757178873|14.247757178873|14.247757178873|14.182478270818|14.182478270818||14.03330970902|13.800343684562|13.650382232013|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.497004079544|12.991671085052|-14.171033711065|-14.171033711065|-14.171033711065|-14.171033711065|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.394552269714|13.33228004325|13.314755682024|13.088061495923|-14.348231704294|-14.348231704294|-14.348231704294|-14.348231704294|-14.602479730777|-14.91053293671|-15.018370188229|-15.293189301483|-15.338543324992|-15.381658807857|-15.381658807857|-15.450176362045|-15.482973659312|-15.655523126845|14.474455615819|||||||14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.474455615819|14.377728803224|14.321286632085|14.321286632085|14.321286632085|14.321286632085|14.321286632085|14.321286632085|14.276985382|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.879378893133|13.878863390282
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||-4.1010239652833|-4.1010239652833|-4.1010239652833|-4.1010239652833|-4.1010239652833|-4.1478043984528|-4.2058938820225|-4.2833202886827|-4.2833202886827|-4.2833202886827|-4.2833202886827|-4.2833202886827|-4.2833202886827|-4.2833202886827|-4.3764671008065|-4.4260743371066|-4.4293311108262|-4.4293311108262|-4.4293311108262|-4.4293311108262|-4.4293311108262|-4.4293311108262|-4.4293311108262|-4.4293311108262||-4.4820344965889|-4.5333716914868|-4.6054128326548|-4.6404587601703|-4.7160651788757|-4.7184059206695|-4.7432284955681|-4.7941429487534|-4.8223811113909|-4.8482012444155|-4.881723224465|-4.881723224465|-4.881723224465|-4.9475792006542|-4.9475792006542|-4.9475792006542|-4.9475792006542|-4.9978658706931|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271||||-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0736511523574|-5.1463943806667|-5.1463943806667|-5.1463943806667|-5.1463943806667|-5.2741074291956|-5.2741074291956|-5.2741074291956|-5.3340082398269|-5.4116758230895|-5.5101954278648|||-5.6363283856379|4.7782079357017|4.7782079357017|4.7782079357017|4.7782079357017|4.7782079357017|4.7782079357017|4.3002309156909|3.9597010958475|3.8825663277863|3.8825663277863|3.8825663277863|3.8167405337491|3.7108226849413|3.6853586516751|3.6365095732359|3.6072328485547|3.5269253030417|3.4744140148896|3.4744140148896|3.4515711864651|3.4391619640148|3.4391619640148|3.4146244611515|3.3538606679997|3.3538606679997|3.3538606679997|3.3231785072841|3.2418650404124|3.2187389020024|3.2158209487131|3.1338530612496|3.1338530612496|||||||3.0626143959394|-3.6781008286581|-3.6781008286581|-3.6781008286581|-3.831223214479|-3.8824702775166|-3.9933003623933|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.1497387233331|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372||-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1996003535595|-4.1996003535595|-4.1996003535595|-4.1996003535595|-4.2462225917541|-4.2543488465664|-4.2543488465664|-4.3153876157731|-4.3208270236053|-4.3208270236053|-4.3208270236053|-4.3208270236053|-4.3409191683705|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0763267501008|4.0476637279888|4.0476637279888|4.0476637279888|3.9774041877742|3.939242027169|3.939242027169|3.939242027169|3.939242027169|3.9157923214297|3.9157923214297|3.9081024850586|3.8790910530126|3.8790910530126|3.8790910530126|3.8606677614657|3.8606677614657|-4.1296979704433|-4.1296979704433|-4.1296979704433|-4.1296979704433|-4.1635532157215|-4.2238929365634|-4.2238929365634|-4.2709919186167|-4.3127689065461|-4.3491875796323|-4.3509068147922|-4.3509068147922|-4.3509068147922|-4.3509068147922|-4.3509068147922|||||||-4.3509068147922|-4.3509068147922|-4.3721187000566|-4.404961330544|-4.404961330544|-4.4077350904004|-4.4574831646302|-4.4773954088708|-4.4773954088708|-4.4773954088708|-4.4773954088708|-4.5343285859978|-4.55874951143|-4.55874951143|-4.55874951143|-4.625277045247|-4.6298739334838|-4.6298739334838|-4.6298739334838|-4.6298739334838|-4.6538060985763|-4.6538060985763|-4.6538060985763|-4.6538060985763|-4.6538060985763|-4.7614511740163|-4.8193904836923|-4.8965449024074|-4.9500499752752|-5.0450558163052|-5.0592231716155|-5.0592231716155|-5.0592231716155|-5.0592231716155|-5.1324700476328|-5.162188702336|-5.1698848677208|-5.1698848677208|-5.1698848677208|-5.1698848677208|-5.1698848677208|4.7601280529708|4.2195865930684|4.1228599671324|4.1228599671324
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||-18.558489619539|-18.558489619539|-18.558489619539|-18.558489619539|-19.206098674454|-19.49399791682|-19.590553346875|-20.014505032701|-20.429449748113|-20.841610271747|-21.247900255317|-21.486000864368|-21.575000489929|-21.986668071459|-22.20613533734|-22.20613533734|-22.20613533734|-22.520149832288|-22.769389672588|-22.769389672588|-22.769389672588|21.306170702453|21.306170702453|21.306170702453||21.306170702453|21.306170702453|21.306170702453|21.306170702453|21.306170702453|21.306170702453|21.306170702453|20.909283197714|20.909283197714|20.909283197714|20.909283197714|20.755869588138|20.743696621177|-23.353925705838|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793||||-23.595366396793|-23.595366396793|-23.595366396793|-23.650962315542|-24.362180138674|-25.12331568232|-25.12331568232|-25.12331568232|-25.12331568232|-25.12331568232|-25.12331568232|-25.339795393313|-25.359772252335|-25.679746997902|-26.057495528403|-26.17388400098|-26.58320489482|||-26.796820808436|-26.796820808436|-26.796820808436|-26.796820808436|-26.808690681486|-27.102433141104|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.130679716764|24.676311932337|24.637498079519|24.637498079519|24.637498079519|24.533331962405|24.495368847117|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|||||||-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.441121784993|23.441121784993|23.441121784993|23.441121784993|23.182358759584|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928||22.953464430928|22.215515580839|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.827712653965|-24.827712653965|-24.959125650029|-25.138242059407|-25.138242059407|-25.310825036033|-25.326472253781|-25.541635799388|-25.585706604829|-25.938278196906|-25.938278196906|-26.473643301433|-26.995158723666|-27.322953705074|-27.626614998978|-28.105683378822|-28.30687136611|-28.639856920868|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.980676572598|-29.597973630469|-29.975430621424|-29.975430621424|-29.975430621424|-30.011589515782|-31.017827173045|-31.017827173045|-31.322030221943|-31.890589355896|-32.124544593439|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|||||||30.206048651056|29.810609468174|-31.896428098767|-31.896428098767|-31.896428098767|-31.896428098767|-32.27269849787|-32.654108789341|-32.677343027213|-33.04871468237|-33.202460232608|-33.336279839379|-33.336279839379|-33.336279839379|-33.336279839379|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.89263489858|-34.274593492522|-34.849683862868|-34.849683862868|-35.405759076215|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|32.705461981364|32.529810347603|32.529810347603|32.529810347603|32.006557892443
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||-47.540909415698|-47.540909415698|-47.540909415698|-47.540909415698|-48.216563999891|-48.659515818225|-58.940025498602|-58.940025498602|-58.940025498602|-58.940025498602|-58.940025498602|-58.940025498602|-58.940025498602|-58.940025498602|-59.434473437439|-60.278304650133|-61.712003683321|-62.406670860971|-63.664634391693|-64.400702658657|-65.263559543826|-65.748695434489|-65.748695434489|-65.748695434489||-65.748695434489|-65.748695434489|-65.748695434489|-65.748695434489|-65.748695434489|-65.748695434489|-65.748695434489|-66.372996080097|-67.391663591262|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|60.412579421265|59.946757082656|56.5958442208||||54.266658135014|54.266658135014|52.108295320559|-59.17849220897|-59.17849220897|-59.17849220897|-59.17849220897|-59.338878468952|-60.372089205275|-60.442318397639|-60.767020602886|-62.053358285365|-62.534843887155|-63.265380079287|-64.581534684519|-65.071704984617|-65.496893062538|||59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.21362438988|59.008610346574|59.008610346574|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|58.756442432612|57.259379683832|57.041893678069|57.041893678069|56.472102170917|55.894556687643|55.691730788869|54.509704699695|-64.631381797309|-64.631381797309|-64.631381797309|||||||-64.631381797309|-64.631381797309|-64.631381797309|-64.631381797309|-67.302092021831|-69.076767861985|-69.677519838173|-71.945021355768|-73.628576343437|-73.628576343437|-73.628576343437|-73.628576343437|-73.923975274717|-75.046635837197|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-78.315011774002|-78.328383074149|-78.328383074149|-78.328383074149||-78.328383074149|-78.328383074149|-78.328383074149|-79.049872727244|-79.999232773799|-79.999232773799|-79.999232773799|-79.999232773799|-80.07026280829|-81.068902673208|-81.068902673208|-81.068902673208|-81.068902673208|-81.068902673208|-81.068902673208|-81.393228837608|-83.424900852439|-83.424900852439|-83.424900852439|-86.230998607473|-87.612222455162|-87.728021593246|-88.875026247406|-89.31614210595|-90.15182095092|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.098599110947|83.035429332121|83.035429332121|81.52436568722|81.281517955825|81.072797745648|79.861998631097|78.93721885321|-88.193096133237|-88.193096133237|-88.193096133237|-88.193096133237|-88.772335021766|-90.808702222807|-91.554113326583|-92.853453673824|-93.924949899762|-95.266082139119|-95.266082139119|-95.266082139119|-95.266082139119|-95.266082139119|-95.380091926902|||||||-95.426208259461|-95.426208259461|-95.426208259461|-95.426208259461|-95.426208259461|-95.426208259461|-95.800760232059|-95.800760232059|-95.800760232059|-95.800760232059|-97.288625040152|-99.131805091542|-101.62700531818|-101.8766077401|-101.8766077401|-104.00290238876|-104.72599980587|-105.09403354928|-105.09403354928|-105.09403354928|-106.00003700571|-107.61615329668|-107.64183548739|-110.19981605532|-111.63923678931|-113.89060031701|-113.89060031701|-115.13733939913|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576
08142|102961|/equities/top-energy|SHANGHAICOMP||-6.1769770475844|-6.1769770475844|-6.1769770475844|-6.197196679272|-6.2902187031262|-6.3180208119808|-6.4128008322648|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.5688514487728|-6.7037237238867|-6.8230263471584|-6.9561402797678|-7.0151557922339|-7.16572862201|-7.2241427692337|-7.2690475552792|-7.3274951847084|-7.3274951847084||-7.3274951847084|-7.3274951847084|-7.46622903353|-7.46622903353|-7.5274766286879|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574||||-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.7187255977357|-7.7187255977357|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8206291685671|||6.7878790758908|6.7878790758908|6.7878790758908|6.7878790758908|6.7878790758908|6.7878790758908|6.6115324125092|6.5313778016841|6.5313778016841|6.5313778016841|6.5313778016841|6.5313778016841|6.5181976527942|6.4063307942034|6.3070135073751|6.3070135073751|6.2705705913007|6.2473005489177|6.1220009278|6.0283341883223|5.9303712843305|5.9171075141814|5.9171075141814|5.9171075141814|5.8871082833258|5.8871082833258|5.8421089829299|5.8421089829299|5.7951208950516|5.614023354477|-6.8487337558229|-6.8487337558229|-6.8487337558229|||||||-6.8487337558229|-6.8487337558229|-6.8487337558229|-6.9913709923912|-7.3004121565475|-7.4732354773033|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.9769948965595|-8.1498702992978|-8.1498702992978|-8.4759669822655|-8.6410746356075|-8.7723049345088|-8.9381168354961|-8.9384628390177|-9.0010696092031|-9.0917441755292|-9.1702705919475|-9.2913708948955|-9.2913708948955|-9.2913708948955|-9.2913708948955||-9.2913708948955|-9.2913708948955|-9.4059404580988|-9.4059404580988|-9.4059404580988|-9.46771173667|-9.6585689141915|-10.23674303454|-10.680826096202|-10.9953620748|-11.258179964432|-11.29575529563|-11.414451852105|-11.414451852105|-11.77105714509|10.590292507295|10.590292507295|10.590292507295|10.590292507295|10.590292507295|10.590292507295|10.512546651765|10.398385596722|10.287019194459|10.287019194459|10.21390956121|9.9676774152702|9.8901973972261|9.6924414380325|9.6427129356875|9.6341518228454|9.6341518228454|9.4929464465162|9.3510564774456|9.3510564774456|9.3510564774456|9.3510564774456|9.242284824471|9.1330937301895|8.995659871872|8.9062888312955|8.7475429826996|8.5978258245544|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|8.4555619718061|||||||8.4555619718061|8.3184022375198|8.1637804715999|-9.075339524833|-9.075339524833|-9.075339524833|-9.075339524833|-9.1914888674326|-9.2422097319041|-9.3030102643342|-9.3078651851799|-9.3078651851799|-9.3078651851799|-9.3078651851799|-9.3078651851799|-9.3078651851799|-9.38262790512|-9.465836723044|-9.465836723044|-9.4859295502796|-9.4976484721947|-9.4976484721947|-9.4976484721947|-9.4976484721947|-9.4976484721947|-9.5712763408873|-9.6385507470852|-9.6385507470852|-9.8267225564062|-9.9421269055428|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837|9.1854057990837
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||-2.5155667386364|-2.5155667386364|-2.5155667386364|-2.5295186133198|-2.613353964467|-2.6398377515421|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.7481941387085|-2.8546601318682|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221||-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-3.0138224738337|-3.185913869352|-3.2885356996909|-3.2885356996909|-3.3617063202742|-3.395995601004|-3.395995601004|-3.4861061131354|-3.6385142888036|-3.6385142888036|-3.6385142888036|-3.6385142888036|-3.7850158043931|-3.9711287361858|-4.1668097556165|-4.3720107145366|-4.5866786183314|-4.8107540542766|||||-4.96917122546|-5.1518569913525|-5.1726188623263|-5.3212430436692|-5.3963813471884|-5.4232012351454|-5.6681429961664|-5.6681429961664|-5.6681429961664|-5.6990481327356|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|||4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.8593185395641|4.7414650089921|4.3716279541321|4.3593934437631|4.3593934437631|4.3593934437631|4.2671038200456|4.1212266606311|4.0185850375471|3.6639834767776|3.6214585881771|3.6214585881771|3.6214585881771|3.5099541193182|3.3599490066297|-4.5028226226094|-4.5028226226094|-4.5028226226094|-4.5028226226094|||||||-4.5028226226094|-4.807580613375|-4.9195340069139|-5.4072600373519|-5.7680668840687|-5.7950741195989|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.2040804192668|-6.2040804192668|-6.2040804192668|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624||-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|4.863320758143|4.863320758143|4.863320758143|4.863320758143|4.863320758143|4.80251793677|4.80251793677|4.80251793677|4.7889090093682|4.783761187025|4.783761187025|4.783761187025|4.783761187025|4.783761187025|4.783761187025|4.783761187025|4.6577608089836|4.6577608089836|4.6577608089836|4.6577608089836|4.6577608089836|4.6577608089836|4.6577608089836|4.6577608089836|4.6186230956615|4.5364479649584|4.5364479649584|4.4499420974564|4.4367727472779|4.4367727472779|4.4367727472779|4.4367727472779|4.4367727472779|4.4367727472779|4.3458585158981|4.3120649540863|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|||||||-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.7704214324177|-4.8060240204269|-4.9061376976894|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9238310341628|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9372928518673|-4.9892145680741|-5.0135715060053|-5.053412920084|4.6266437586002|4.6266437586002|4.6266437586002|4.6266437586002|4.6266437586002|4.6266437586002|4.563492966565|4.5535079722089
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||-18.908486253854|-18.908486253854|-18.908486253854|-18.908486253854|-18.908486253854|-19.076096091929|-19.809551912615|-20.017279313747|-20.432795358217|-20.432795358217|-20.432795358217|-20.432795358217|-20.432795358217|-20.7597728576|-20.893373838119|-20.893373838119|-20.893373838119|-20.893373838119|-20.893373838119|-20.893373838119|-21.167126718778|-21.167126718778|-21.167126718778|-21.167126718778||-21.217918466218|-21.461576539816|-22.262863351837|-22.695958245612|-23.242849436337|-23.242849436337|-23.87538951297|19.315642484938|19.315642484938|19.315642484938|19.315642484938|19.315642484938|19.315642484938|19.315642484938|19.315642484938|17.939046790108|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275||||16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|||14.581986214319|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.186423470149|14.034358847549|13.992066450042|13.598961745282|13.173767727617|13.173767727617|13.173767727617|13.028075661928|12.923416948617|12.89576086034|12.89576086034|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.120433446286|11.541037264265|-14.043660498928|-14.043660498928|-14.043660498928|-14.043660498928|||||||-14.043660498928|-14.043660498928|-14.043660498928|-14.67128939239|-15.575321670018|-16.08257955494|-16.65175431506|-17.045110881831|-17.045110881831|-17.045110881831|-17.045110881831|-17.045110881831|-17.404567652837|-18.132852587319|-18.55315168946|-18.55315168946|-19.133502097582|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091||-19.214468689091|-19.214468689091|-19.214468689091|-19.280521838011|-19.372801639572|-19.511311060285|-19.511311060285|-19.511311060285|-19.511311060285|-19.605899923483|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|18.135193244577|17.82688118789|17.815854457961|17.815854457961|17.815854457961|17.815854457961|17.815854457961|17.722617047745|17.570688330694|17.570688330694|17.570688330694|17.324098679273|17.133968053448|17.133968053448|17.133968053448|17.133968053448|17.133968053448|17.000518783582|16.813910573338|16.61334649233|16.61334649233|16.46538513135|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.246447854418|16.120670668029|16.120670668029|16.120670668029|||||||16.120670668029|15.976299992031|15.968332868086|15.968332868086|15.874010862455|15.874010862455|15.874010862455|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.77190270911|15.692114676484|15.335682380474|15.212138844464|15.212138844464|14.981264327338|-16.77981462753|-16.77981462753|-16.77981462753|-17.193127476244|-17.606253291798|-17.632541981007|-17.632541981007|-17.632541981007|-17.632541981007|-17.632541981007|-17.693570678943|-17.693570678943|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437|-17.904431981437
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||-15.962683859166|-15.962683859166|-15.962683859166|-15.962683859166|-15.962683859166|-16.021870231956|-16.047634284065|-16.214593693466|-16.404943219226|-16.404943219226|-16.404943219226|-16.461526952546|-16.461526952546|-16.461526952546|-16.47669684706|-16.585218612992|-16.685242485827|-16.701789433872|-16.701789433872|-16.701789433872|-16.701789433872|-16.83674787979|-16.83674787979|-16.83674787979||-16.83674787979|-17.019719648147|-17.186803075055|-17.186803075055|-17.186803075055|-17.369861328362|-17.369861328362|-17.369861328362|-17.51124687224|-17.51124687224|-17.628609339721|-17.644565017496|-18.033960774512|-18.256622688606|-18.257374083352|-18.257374083352|-18.623748129553|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299||||17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|16.582155468178|16.100221324131|16.100221324131|16.100221324131|16.019689745555|15.854701759263|15.854701759263|15.854701759263|15.854701759263|||15.539668350136|15.441297933697|15.314775914218|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.056389384502|15.056389384502|15.056389384502|15.056389384502|15.056389384502|14.815432607061|14.763258787136|14.70417631571|14.554640223632|14.42515535051|14.416839278345|14.031468395104|14.031468395104|14.010520144424|13.994466803826|13.793296149878|13.717551659112|13.66783518103|13.386339367505|13.386339367505|||||||12.948710588478|-14.590897548969|-14.590897548969|-14.590897548969|-15.202107946934|-15.552342248031|-15.597004021758|-15.597004021758|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.385979463018|14.078866165387|13.964295406592|13.947093293214|13.947093293214|13.947093293214|13.947093293214|13.947093293214|13.947093293214|13.930598146975|-14.739924914323||-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.882139478218|-14.976821195298|-15.138134703827|-15.21136039856|-15.21136039856|-15.21136039856|-15.21136039856|-15.21136039856|-15.21136039856|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.426664694866|14.347405761171|14.188783850591|-15.128522132243|-15.128522132243|-15.128522132243|-15.128522132243|-15.14224658896|-15.318607393122|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.428963451798|-15.671070343052|-15.70452187436|-15.937329346855|-15.937329346855|-15.937329346855|-15.937329346855|-15.937329346855|-15.937329346855|-15.937329346855|-15.937329346855|||||||-15.937329346855|-15.937329346855|-16.108698428692|-16.169127555952|-16.169127555952|-16.169127555952|-16.338467523538|-16.338467523538|-16.338467523538|-16.363183304858|-16.363183304858|-16.363183304858|-16.363183304858|-16.363183304858|-16.363183304858|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.392656601751|-16.534062850568|-16.564584105218|-16.564584105218|-16.649537714548|-16.711652094723|-16.711652094723|-16.931835605702|-17.006483133194|-17.164426229129|-17.274168835905|-17.274168835905|-17.392409601506|-17.413787831528|-17.542747752122|-17.542747752122|-17.542747752122|-17.542747752122
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||-9.8260135324892|-9.8260135324892|-9.8260135324892|-9.8260135324892|-9.8260135324892|-9.9089043573204|-9.9902692444269|-9.9902692444269|-9.9902692444269|-9.9902692444269|-9.9902692444269|-9.9902692444269|-9.9902692444269|-9.9902692444269|-10.274743941884|-10.466382083474|-10.517958553032|-10.517958553032|-10.517958553032|-10.517958553032|-10.517958553032|-10.517958553032|-10.517958553032|-10.517958553032||-10.517958553032|-10.603842584509|-10.802047138102|-10.802274576698|-11.145305492121|-11.181982154265|-11.181982154265|-11.23164719411|-11.272095165973|-11.272095165973|-11.476216698493|-11.601009422489|-11.601009422489|-11.601009422489|-11.601009422489|-11.601009422489|-11.601009422489|-11.601009422489|-11.776121305037|-11.809023988036|-12.203915423583|-12.344906456416|-12.356974990435|-12.356974990435|-12.356974990435||||-12.356974990435|-12.356974990435|-12.356974990435|-12.356974990435|-12.382194791974|-12.525216352875|-12.605240676066|-13.071138885609|-13.071138885609|-13.071138885609|-13.071138885609|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|||11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|10.991185570628|10.696317302817|10.455352902008|10.061502535689|10.049015931568|10.049015931568|9.7644620253879|9.5066242035052|9.2846796237005|9.2846796237005|9.2846796237005|9.2846796237005|9.185702345388|9.185702345388|9.185702345388|9.185702345388|9.185702345388|9.1135582632675|8.9148811744093|8.9148811744093|8.9148811744093|8.6343119857972|-10.615633561058|||||||-10.615633561058|-10.615633561058|-10.615633561058|-10.615633561058|-11.075148293093|-11.295720149759|-11.588578437968|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-12.024145714035|-12.291291079392|-12.291291079392|-12.612545527209|-12.817272492237|-13.023460442239|-13.023460442239|-13.023460442239|-13.124956349988|-13.292174105798|-13.421860329481|12.090395184688|12.090395184688|12.090395184688|12.090395184688||12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.777471193224|11.606634546816|11.512697304104|11.512697304104|11.494107657907|11.279564149113|10.930626400015|10.517918701195|10.405465306202|10.391628147672|10.370697897353|10.335776030662|-11.606312243569|-11.606312243569|-11.606312243569|-11.606312243569|-11.684791000273|10.531718529897|10.531718529897|10.531718529897|10.531718529897|10.531718529897|10.469687556378|10.401091280171|10.401091280171|10.401091280171|10.401091280171|||||||10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|10.401091280171|9.9645462991889|9.8578289882006|9.8342544652424|9.7436159029495|9.5534623877749|9.3782914762746|-10.417151811371|-10.417151811371|-10.417151811371|-10.417151811371|-10.417151811371|-10.541279822202|-10.721977107626|-10.754974807745|-10.876082859046|-10.947756802603|-10.947756802603|-11.018062842736|-11.182847619994|-11.19316368737|-11.604626556658|-11.818119356691|-11.818119356691|-11.976799564956|-12.085332161187|-12.200369629593|-12.307077073755|11.303201330834|11.303201330834|11.303201330834|11.303201330834
08147|100363|/equities/tongfang|SHANGHAICOMP||-5.2055788536893|-5.2055788536893|-5.2055788536893|-5.2055788536893|-5.2700874827556|-5.3428750592528|-5.3604915008784|-5.3604915008784|-5.3604915008784|-5.3604915008784|-5.5503882147739|-5.5503882147739|-5.5503882147739|-5.5503882147739|-5.68487580373|-5.7659732826784|-5.8721387609918|-5.8721387609918|-5.8721387609918|-5.8721387609918|-5.8918207470001|-5.9024245323361|-5.9024245323361|-5.9024245323361||-5.9024245323361|-5.9521384837033|-6.042577876206|-6.042577876206|-6.0811423272531|-6.0811423272531|-6.0811423272531|-6.1073805723633|-6.1424451946287|-6.1424451946287|-6.1499392852815|-6.2873419465675|-6.2873419465675|-6.2873419465675|-6.2873419465675|-6.2873419465675|-6.2873419465675|-6.2873419465675|-6.3376018937047|-6.3378909887667|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786||||-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4793513344217|-6.584967440782|-6.584967440782|-6.584967440782|-6.584967440782|-6.7388528921185|-6.8214650954808|-6.8214650954808|-6.8214650954808|-6.991072240362|-7.1339692703987|||-7.2447279737382|-7.2447279737382|-7.2447279737382|-7.2447279737382|-7.2447279737382|-7.2447279737382|6.4400192080441|6.4400192080441|6.4400192080441|6.4400192080441|6.3023077865813|6.3023077865813|6.280342144036|6.158726993444|6.158726993444|6.158726993444|6.0885856849644|5.9992503282933|5.9992503282933|5.9992503282933|5.9992503282933|5.9992503282933|5.9992503282933|5.8375005321932|5.6979703043648|5.6979703043648|5.6979703043648|5.5977446872602|5.3952718927474|5.3075241991779|-6.1609744571105|-6.1609744571105|-6.1609744571105|||||||-6.1609744571105|-6.1609744571105|-6.1609744571105|-6.213860726186|-6.3459563253416|-6.4616178669414|-6.6195753854603|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.7459834190404|-6.8751648203575|-6.8751648203575|-7.0401832810203|-7.0768701755514|-7.148189037322|-7.2674321259381|-7.2988136703573|-7.3042372525624|-7.4124857122027|-7.4888729711731|-7.6470809137776|-7.7700899084359|-7.8096487864219|-7.8096487864219||-7.8096487864219|-7.8096487864219|-7.8096487864219|-7.8096487864219|-7.9473875213952|-8.077652711481|-8.1246142330105|-8.3390158483646|-8.4283508536177|-8.4926121231535|-8.5660572473651|-8.5660572473651|-8.5660572473651|-8.5660572473651|-8.5660572473651|-8.5660572473651|-8.5660572473651|-8.5660572473651|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.7681486837557|7.6762766564876|7.5934360021909|7.5934360021909|7.5934360021909|7.5934360021909|7.4521510859948|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.3423729856827|7.1343034594167|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|||||||6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.8456127883028|6.4398939528651|-7.49671226948|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5223847226076|-7.5939480430857|-7.5939480430857|-7.5939480430857|-7.5939480430857|-7.6586396496698|-7.6586396496698|-7.7140438602152|-7.8275233578023|-7.8275233578023|-7.8894701877498|-8.0010778285025|-8.0680404668793|-8.0680404668793|-8.0680404668793|-8.0680404668793|-8.0680404668793|-8.0743874633204|-8.0743874633204|-8.0743874633204|-8.0743874633204
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||-71.3758580779|-71.3758580779|-71.3758580779|-71.3758580779|-72.485954877951|-73.759951508948|-74.836614093194|-75.904569264926|-76.571188631629|-76.930765671835|-77.736408811262|-78.377676863858|-78.774744987746|-78.774744987746|-78.774744987746|-79.163047155031|-81.033386795928|-82.039870996398|-82.128537226336|-82.128537226336|-82.128537226336|-83.044007648866|-83.044007648866|-83.044007648866||-83.044007648866|-83.044007648866|-83.044007648866|-83.044007648866|-83.044007648866|-83.044007648866|-84.53112005066|-86.357357171632|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.341803472744|81.10700492672|81.01389270151|80.709324681365|78.403695039841||||75.864101123912|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.967025326884|-83.722809631732|-84.285344476068|-85.837604702141|||79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|77.948046152626|77.842113978231|77.842113978231|77.842113978231|77.842113978231|77.274571002152|75.385630462596|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|71.461772906087|69.448641445132|69.446650107078|69.446650107078|||||||68.808502814695|68.070002076278|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.550710765657|69.713131949405|69.713131949405|69.713131949405|69.713131949405||69.713131949405|68.325142168446|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.648633897548|-74.07792699364|-75.239918576647|-75.254373448705|-75.254373448705|-75.254373448705|-75.254373448705|-75.32941108674|-75.32941108674|-76.024345143307|-76.13760347683|-77.256226543131|-77.798587167199|-78.324544840318|-78.484488095687|-79.404436524098|-79.930481839384|-81.036646233892|-81.231275729443|-82.060862837131|-82.904521601062|-82.904521601062|-83.395578641208|-84.395089328854|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-86.325779308662|-86.567528580941|-87.758365259476|-88.192629083337|-89.375696641805|-90.21966688567|-92.074628008003|-92.345698820877|-92.53808439137|-92.53808439137|||||||-93.256036082403|-93.256036082403|-93.256036082403|-93.256036082403|-93.256036082403|-93.256036082403|-94.496707165126|-94.893564025433|-95.626988436302|-95.626988436302|-96.43054350385|-97.838382705151|-97.864871113498|-98.128971020625|-98.128971020625|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.772229112166|-99.772229112166|-99.772229112166|-99.772229112166|-99.772229112166|-101.17429473491|-101.17429473491|-103.19754884079|-103.76600424607|-103.76600424607|-103.76600424607|-103.76600424607|-103.76600424607|-103.76600424607|-104.30111871118|-104.34901538978|-104.34901538978|-104.34901538978
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||-23.391801364617|-23.391801364617|-23.391801364617|-23.391801364617|-23.892002961587|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.524832268179|-25.09314761738|-25.833497848555|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945||-26.961257400741|-27.489730983564|-28.451367437386|-29.799822497681|-29.799822497681|-29.799822497681|-29.799822497681|-29.799822497681|-30.320357932332|-30.998731018971|-32.465811705004|-32.796503476172|-32.796503476172|-32.796503476172|-32.796503476172|-33.000003951423|-33.85389353791|-34.218214957351|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567||||-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-36.417010671834|-36.417010671834|-36.417010671834|-36.548345652929|-39.48275942769|-39.48275942769|-39.48275942769|-39.48275942769|-40.939177035914|-42.349085171605|||-44.176763675373|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|31.136953553685|25.226545886651|25.226545886651|23.641717677265|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|22.125418999882|18.962132510313|18.953658849664|18.953658849664|18.953658849664|18.953658849664|17.797397806321|16.712665878043|-22.923287834794|-22.923287834794|-22.923287834794|-22.923287834794|||||||-22.923287834794|-24.388096983864|-25.832884982376|-27.988206231096|21.878647146267|21.878647146267|21.878647146267|-27.556675441302|-27.556675441302|-27.556675441302|-27.556675441302|-27.556675441302|-28.046860914801|-29.075957648593|-29.313465056397|-29.313465056397|-30.153295130175|-30.368106306308|-30.784561833533|-31.584512508349|-31.940014402553|-32.414461074587|-33.19166778144|-33.19166778144|-33.19166778144|-33.694630660578|-34.287367544753|-35.476519383967||-35.979466215306|-36.390517834749|-37.914464557531|-39.119960983994|-39.720511657665|32.433249847065|32.433249847065|32.433249847065|32.433249847065|30.757149979645|30.757149979645|30.757149979645|30.757149979645|30.757149979645|30.757149979645|30.757149979645|30.757149979645|30.757149979645|30.757149979645|27.940166576233|24.190739851888|21.040405355073|21.040405355073|21.040405355073|21.040405355073|21.040405355073|21.040405355073|21.040405355073|18.51711727312|18.147351754273|17.728169031237|17.239631621147|17.02298010797|17.02298010797|17.02298010797|17.02298010797|17.02298010797|17.02298010797|16.984203750647|16.984203750647|16.984203750647|16.984203750647|16.984203750647|16.350226542196|14.720807548851|-16.836657484509|-16.836657484509|-16.836657484509|-16.836657484509|-16.948508324598|-17.482786777257|-17.761430133977|-17.847700081047|-18.130540117464|-18.130540117464|-18.130540117464|-18.130540117464|-18.130540117464|-18.130540117464|-18.130540117464|||||||-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.158874429409|-18.452082648481|-18.765646738702|-18.910163555868|-18.951929693761|-18.951929693761|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.230389816715|-19.342215019263|-19.342215019263|-19.342215019263|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|-19.590199415429|17.352796677489|17.352796677489|17.352796677489
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||10.058113804728|9.8645707669859|9.7745234770913|9.6681157859925|9.6681157859925|9.455706610638|-10.728995762119|-10.728995762119|-10.728995762119|-10.728995762119|-10.728995762119|-10.728995762119|-10.728995762119|-10.728995762119|-10.728995762119|-10.889439858606|-11.01493320378|-11.110719844543|-11.110719844543|-11.380244542982|-11.518573156877|-11.518573156877|-11.539904861151|-11.539904861151||-11.597845654059|-11.597845654059|-11.898716613505|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339||||11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|10.976371313848|10.976371313848|10.976371313848|10.932248476746|||10.932248476746|10.587498695323|10.461664286663|10.160573289486|10.160573289486|10.067303919893|10.03256026915|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|||||||-11.776357497691|-11.776357497691|-11.776357497691|-12.114841450054|-12.55204665749|-12.598384460793|-12.823205136575|-13.706894396982|10.577756659426|10.577756659426|10.577756659426|10.577756659426|10.577756659426|10.577756659426|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891||10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|9.8000690037769|9.6899124682513|9.6899124682513|9.6899124682513|9.6899124682513|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.5683251071993|9.3100590752007|9.3100590752007|9.3100590752007|9.3100590752007|9.3100590752007|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.7921924454443|-9.9530151222067|-9.9530151222067|-10.017239289584|-10.144709804656|-10.179121789007|-10.222092083732|-10.222092083732|-10.222092083732|-10.222092083732|-10.320513937308|||||||-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|-10.320513937308|9.5944745152065|9.5944745152065|9.5944745152065|9.5944745152065|9.5944745152065|9.5944745152065|9.5944745152065|9.5605270165943|9.4922530141962|9.4491698970941|9.2090770658019|-9.8351891124522|-9.8351891124522|-9.8351891124522|-9.8413216895831|-9.9320239299947|-10.04915753667|-10.04915753667|-10.04915753667|-10.04915753667|-10.04915753667|-10.04915753667|-10.04915753667|-10.089886286431|-10.089886286431|-10.100429325825|-10.13436601507|-10.290962037636|9.6051235758413|9.6051235758413|9.6051235758413|9.6051235758413|9.6051235758413|9.4460809014754
08151|101059|/equities/universal-scie|SHANGHAICOMP||14.63134449956|14.63134449956|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.3330694011|14.302265960232|14.302265960232|14.302265960232|14.302265960232||14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.302265960232|14.233229750782|14.233229750782|14.099144373106|14.047937774842|13.998565085368|13.998565085368|13.960529052025|13.960529052025|13.960529052025|13.960529052025|13.960529052025|13.732809502555||||13.42034388325|13.094827183324|-14.470531786446|-14.470531786446|-14.470531786446|-14.470531786446|-14.470531786446|-14.71225811482|-14.87745166498|-14.87745166498|-14.87745166498|-14.87745166498|-14.87745166498|-14.894946052825|-15.058273582762|-15.064618147066|-15.064618147066|||-15.064618147066|-15.064618147066|-15.064618147066|-15.064618147066|-15.067909387141|-15.11545526031|13.723051794996|13.723051794996|13.723051794996|13.723051794996|13.723051794996|13.646724392562|13.248026876084|13.188549842737|13.188549842737|13.188549842737|13.188549842737|13.188549842737|13.032105214979|13.032105214979|13.032105214979|13.032105214979|13.032105214979|12.751228023001|12.308861827198|12.308861827198|12.148735363554|12.093950448426|12.093950448426|12.093950448426|12.093950448426|12.093950448426|12.093950448426|||||||12.093950448426|11.434051796993|-13.612367810595|-13.612367810595|-13.612367810595|-14.089853222489|-14.455947592656|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.747559296476|-14.747559296476|-14.747559296476|-14.867490680415|-14.867490680415|-14.867490680415|-14.867490680415|-14.867490680415|-14.867490680415|-15.133878610088|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033||14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|13.923859115638|13.871510448497|13.768899907052|13.729321443225|13.729321443225|13.623690140672|13.466878215944|13.23265113107|13.23265113107|13.23265113107|13.23265113107|12.707945656684|-14.617659327539|-14.617659327539|-14.644066171682|-14.652295303384|-14.867550638031|14.023655305208|14.023655305208|14.023655305208|14.023655305208|14.023655305208|14.023655305208|13.920728350019|-15.047408231638|-15.047408231638|-15.047408231638|||||||-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.047408231638|-15.20800852795|-15.20800852795|-15.20800852795|-15.317231284463|-15.436026874986|-15.436026874986|-15.506140779353|-15.662210598522|-15.662210598522|-15.758012337744|-15.833346573578|-15.985188818779|-15.985188818779|-15.985188818779|-15.985188818779|-15.995210065672|-16.022419964616|-16.022419964616|-16.0399114681|14.751910241771
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||-2.5702401375779|-2.5702401375779|-2.5702401375779|-2.5702401375779|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.5854538195718|-2.6121708279836|-2.6463009523007|-2.6464455179211|-2.6691920085008|-2.6691920085008|-2.6746577999388|-2.7223975284667|-2.780997221533|-2.8335942347062|-2.8335942347062||-2.8335942347062|-2.8335942347062|-2.8812158327646|-2.9102398004076|-2.9652960332261|-2.9652960332261|-2.984217819464|-3.0224642321929|-3.0377381692842|-3.0463756731832|-3.0587506748663|-3.0669451264791|2.8620711356453|2.8620711356453|2.8620711356453|2.8415333676181|2.8415333676181|2.8415333676181|2.8415333676181|2.8415333676181|2.8415333676181|2.8189259687885|2.8071399573733|2.7957110542114|2.7952344834865||||2.7719272044038|2.7304745677152|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|2.7187159961052|2.7187159961052|2.7187159961052|2.7187159961052|2.7187159961052|2.7187159961052|||2.6946843140199|2.6802048675301|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6402919371822|2.6286577736778|2.6229531406741|2.569392363162|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|||||||-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.9080519772166|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.1457821865244|-3.2275357532682|-3.2317064126533|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152||-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.24930863257|-3.2582335626368|-3.2582335626368|-3.2582335626368|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0774027881348|3.0774027881348|3.0774027881348|3.0774027881348|3.0626697603557|3.0379664041039|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0217571090953|3.0063967783469|2.980440744561|2.9321564930479|-3.054630088998|-3.054630088998|-3.054630088998|-3.054630088998|-3.054630088998|-3.1095889941334|-3.1356544246805|-3.1468382533538|-3.1652324268537|-3.1652324268537|-3.1708138198011|-3.1847931378807|-3.18921461301|-3.1991273583853|-3.212919295042|||||||-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2320106126039|-3.2418649963353|-3.2418649963353|-3.2426277986073|-3.2673642227941|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2765257077863|-3.2844731495833|-3.2902285818889|-3.2902285818889|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1093872709216|3.0815414237911
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||-17.277331342979|-17.277331342979|-17.277331342979|-17.277331342979|-17.417333917912|-17.417333917912|-17.417333917912|-17.530866309269|-17.530866309269|-17.530866309269|-17.530866309269|-17.530866309269|-17.530866309269|-17.530866309269|-17.787628937941|-18.004912625102|-18.004912625102|-18.047536652698|-18.047536652698|-18.047536652698|-18.047536652698|-18.15369798341|-18.15369798341|-18.15369798341||-18.190219684868|-18.380799501503|-18.658641836483|-18.658641836483|-18.740157468935|-19.017952874656|-19.088836302753|-19.230928860765|-19.452257204769|-19.452257204769|-19.594175498483|-19.766861775184|-20.213735424439|-20.389151081951|-20.454753999248|-20.454753999248|-20.601393307067|-20.823214942456|-21.20357220067|-22.031746041923|19.911734065709|19.911734065709|18.299702813557|16.139114673856|15.882349870738||||15.837055310206|15.316172715245|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-17.061265809368|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|||15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.709758561604|15.70639969878|15.545047434986|15.545047434986|15.545047434986|15.318385716743|15.173761602316|14.781296372774|14.781296372774|14.781296372774|14.781296372774|14.749773582223|14.736971731984|14.558301576866|14.460866532813|14.460866532813|14.424295621989|14.334217925732|13.973575375549|-16.358174900167|-16.358174900167|-16.358174900167|-16.358174900167|||||||-16.358174900167|-16.358174900167|-16.358174900167|-16.358174900167|-17.218527692283|-17.611141992636|-18.076268382677|-18.536409585353|-18.554507834392|-18.554507834392|-18.554507834392|-18.554507834392|-18.554507834392|-19.042785863829|-19.52782187044|-19.52782187044|-20.077579864521|-20.263977139812|-20.321079012506|-20.321079012506|-20.321079012506|-20.321079012506|-20.466755810438|-20.590839111207|-20.618917182955|-20.618917182955|-20.618917182955|-20.618917182955||-20.618917182955|-20.618917182955|-20.618917182955|-20.649351654089|-20.870390743719|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.399080658109|19.399080658109|19.209536046363|19.209536046363|19.209536046363|19.167262362746|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.106689096127|18.90909992394|18.803999436532|18.78827098936|18.78827098936|18.340856489541|17.800950722564|-19.468758335572|-19.468758335572|-19.468758335572|-19.468758335572|-19.468758335572|17.984635712275|17.984635712275|17.984635712275|17.984635712275|17.984635712275|17.561817462322|17.48979579859|17.406540783312|17.406540783312|17.406540783312|||||||17.406540783312|17.380045052|17.313938798318|17.219377294524|17.137774293456|17.137774293456|17.137774293456|17.116417479553|17.040462573411|16.830226915603|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|17.082024237326|17.082024237326|17.082024237326|17.082024237326|17.082024237326|17.082024237326|16.753724594899|16.753724594899|16.753724594899|16.671573840037
08154|100416|/equities/veken-elite|SHANGHAICOMP||-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1582245278525|-5.1796940883185|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.3148559348977|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637||-5.4748230485637|-5.5348032611961|-5.7231149031448|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.1893610020817|5.1893610020817|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.0465161526765|5.0465161526765|4.9844624427255||||-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.7968965438815|-5.8280823971278|-5.8280823971278|-5.9895358643539|-6.4317065699903|-6.665229318761|-6.7908105300788|-6.7997002909742|-6.7997002909742|-6.7997002909742|||-6.7997002909742|-6.7997002909742|-6.7997002909742|-6.7997002909742|-6.7997002909742|-6.8846671393803|-6.9412968745156|-7.0875519503403|-7.3517242790646|6.4408341305998|6.4408341305998|5.5498157759007|5.1009064536952|5.0209826269789|5.0209826269789|5.0209826269789|4.9277586450228|4.6852872890508|4.5886879784428|4.5886879784428|4.5313200269102|4.5048001644743|4.4952507426381|4.4952507426381|4.4952507426381|4.4952507426381|4.4952507426381|4.428611721158|4.1984575474262|-5.1320801036255|-5.1320801036255|-5.1320801036255|-5.1320801036255|||||||-5.1320801036255|-5.1320801036255|-5.2462000600383|-5.6857777957436|-5.9747531286342|-6.1108366506479|-6.4209297252122|-6.6415884044903|-6.7934887537149|-6.7934887537149|-6.7934887537149|-6.7934887537149|-6.8716539684035|-7.1007265849353|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698||-7.35460248698|-7.35460248698|-7.35460248698|-7.4256694924964|-7.5185215089204|-7.5520638504001|-7.5520638504001|-7.6100710010498|-7.6256343364682|-7.6995937029483|-7.8695486298272|-7.9406094276319|-8.0206769796886|-8.0907522144889|-8.1013913091659|-8.2182128359476|-8.3352365680976|-8.425818199189|-8.4764647155685|-8.6327386067624|-8.7097095832024|-8.8518995029831|-8.8739981173685|-8.8739981173685|-8.8739981173685|-9.1038866042219|8.0484544731676|8.0484544731676|8.0484544731676|7.6316159541408|6.9559456133302|6.9559456133302|6.9182728952231|6.8125254253615|6.7716946447414|6.7267216797868|6.7267216797868|6.6741354063925|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2816017388142|-7.3645574515436|-7.4056195887564|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|||||||-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.5926454795306|-7.6273841607245|-7.6915379616587|-7.7948141644692|-7.7948141644692|-7.7948141644692|-7.7948141644692|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.9301893878704|-7.9301893878704|-7.9301893878704|-7.9619623085018|-7.9619623085018|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.1972955570757|-8.1972955570757|-8.2636615022619|-8.3335127283687|-8.3522364750565|-8.4791518466407|-8.6229458668424|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.6846203308659
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||11.941576693604|11.805078827665|11.805078827665|11.805078827665|11.805078827665|11.560775882577|11.560775882577|11.518824180955|-12.44220742231|-12.44220742231|-12.515786107441|-12.583095956798|-12.58566249847|-12.59740282694|-12.736558507984|-12.931176581985|-13.122973511623|-13.333859414973|-13.384807337348|-13.384807337348|-13.384807337348|-13.493674689999|-13.606305050045|-13.625894731052||-13.694883180732|-13.823203538385|-13.93129399443|-13.93129399443|-13.93129399443|-14.063660549061|-14.099067183486|13.140131854687|13.140131854687|13.140131854687|13.140131854687|13.140131854687|13.140131854687|13.140131854687|13.140131854687|13.04792494208|12.842138813937|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291||||-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.943748167821|-13.944720351771|-13.974134114137|-14.136815550979|-14.30923923194|-14.395821027619|-14.399458224652|-14.399458224652|-14.399458224652|||-14.399458224652|-14.399458224652|-14.399458224652|-14.399458224652|-14.522176167565|-14.587973432626|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.370736222472|13.370736222472|13.243039825455|-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|||||||-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-15.51797286661|-15.618302945644|-16.030892615351|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.420107795536|-16.420107795536|-16.420107795536|-16.420107795536||-16.420107795536|-16.420107795536|-16.420107795536|-16.550675182143|-16.785194905378|-16.903327286215|-16.903327286215|-17.080918908088|-17.256575716832|-17.48452900659|-17.56013961426|-17.56013961426|-17.56013961426|-17.56013961426|-17.56013961426|-17.721265746394|-17.849185256207|-17.989649326761|-18.120166495067|-18.247592613015|-18.247592613015|-18.247592613015|-18.55227514171|-18.55227514171|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.720717069298|-18.790086661702|-18.790086661702|-18.790086661702|-18.790086661702|-18.866000844417|-18.866000844417|-18.866000844417|-18.866000844417|-18.866000844417|-18.946111680598|-18.950807541572|-18.950807541572|-18.950807541572|-18.950807541572|-18.950807541572|-19.17463867601|-19.17463867601|-19.311265971221|-19.511406503295|-19.696006653679|-19.798340450804|-19.988157205097|-20.07572918944|-20.267476622842|-20.549419368398|-20.568798874365|-20.70811075474|-20.971233519196|||||||-21.380815462138|-21.500905623995|-21.552117152305|-21.692352183761|-21.769836514197|-21.910517221685|-21.910517221685|-21.910517221685|-21.910517221685|-21.910517221685|-21.910517221685|-22.18001938528|-22.390577323637|-22.419107976031|-22.419107976031|-22.549564748419|-22.564750982815|-22.564750982815|-22.564750982815|-22.564750982815|-22.564750982815|-22.867723271725|-22.867723271725|-22.867723271725|-22.867723271725|-23.248581247724|-23.363423273737|-23.731581605998|-23.970089927346|-24.463469863306|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|21.520137512866|21.520137512866|21.520137512866|21.520137512866|20.583486358527
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||-84.062445623228|-84.062445623228|-84.062445623228|-84.400495933768|-85.711100709965|-86.240310548914|-86.240310548914|-86.732011025893|-87.693348347862|-87.981496214557|-88.341105752177|-89.157758307801|-89.157758307801|-89.157758307801|-89.157758307801|-89.157758307801|-90.42087208237|-90.42087208237|-91.359857733666|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082||85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|85.47070502082|84.288559794862||||82.990067879843|82.33452078202|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.497375831371|81.417504483952|81.417504483952|81.417504483952|81.417504483952|80.061116940991|||79.204216706919|79.204216706919|78.768576238075|76.029531476144|75.06904959635|75.06904959635|73.946163759806|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|72.618015546252|72.462239444973|71.776154145621|71.776154145621|71.776154145621|71.605167186948|70.155188018185|68.575209756805|68.519126834818|||||||67.939579794085|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.616053995357|-74.155618703879|-74.769574523543|-75.527305789099|-76.876449367852|-77.463275244336|-77.761419193061|-79.152687381939|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642||-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-80.207636980741|-80.207636980741|-80.207636980741|-81.297927808463|-81.824920177128|-83.180470678172|-83.201631781086|-83.594037211189|-84.463372085105|-84.613750508108|-85.188055730173|-85.237840361406|-86.333156686149|-86.381841135381|-87.243154155279|-87.425534999943|-87.425534999943|-87.425534999943|-88.457814309968|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-88.938293446521|-89.644217161581|-90.358568249196|-91.806188859376|-91.939182763523|-91.939182763523|-92.050203647024|-93.365958093952|-93.365958093952|-93.365958093952|-93.45384690425|||||||-94.197048792808|-95.608391480942|-96.462656980641|-96.568106330972|-96.568106330972|-96.568106330972|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|91.533997128199|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.109157981493|-97.661843235865|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|92.600650398579|89.691831792556
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||-3.7369739941823|-3.7369739941823|-3.7369739941823|-3.7369739941823|-3.7999711226608|-3.8144123765259|-3.8765694004992|-3.8836702219099|-3.8836702219099|-3.8836702219099|-3.8836702219099|-3.8836702219099|-3.8836702219099|-3.8836702219099|-3.9001892795662|-3.9690990834876|-3.9998956579379|-3.9998956579379|-3.9998956579379|-3.9998956579379|-4.0271062209002|-4.1251180120962|-4.1518124190693|-4.1518124190693||-4.1527931989128|-4.1527931989128|-4.2175480989278|-4.2794979046518|-4.3838864907881|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|4.0531623941165|3.9813870465929|3.9813870465929|3.9813870465929|3.9813870465929|3.9813870465929|3.9813870465929|3.9813870465929|3.9813870465929|3.9813870465929|3.8509853191039||||-4.1842953066667|-4.1842953066667|-4.1842953066667|-4.1842953066667|-4.1842953066667|-4.1922450080407|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.860026913731|3.8536619926658|3.8536619926658|3.8536619926658|||3.8536619926658|3.7835134957859|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7178470671301|3.7120520605119|3.6622803226082|3.6193347417889|3.6193347417889|3.6193347417889|3.6109275777669|3.5249195186663|3.5199875947056|3.5199875947056|3.5199875947056|3.5199875947056|3.5199875947056|3.5199875947056|3.5155402564485|3.5155402564485|3.4656003474614|3.4223337702642|3.3670374610567|3.3450414580928|3.2889350302602|3.2597345903069|3.2597345903069|||||||3.2019273919695|-3.8554426119824|-3.8554426119824|-3.8554426119824|-4.0399361502351|-4.1082623414664|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.2176319864886|-4.2776937812809|-4.2776937812809|-4.3879929748116|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0625581920575||-4.3091931731679|-4.3091931731679|-4.3091931731679|-4.3273370480805|-4.3273370480805|-4.3282557476044|-4.3282557476044|-4.3891732150184|-4.3896368006719|-4.4340408355939|-4.5078233647068|-4.5459148009308|-4.5649052548947|-4.5819200057236|-4.5819200057236|-4.6088000423872|-4.6397778068608|-4.6691974307239|-4.6846638680763|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7620205872659|-4.9944673371981|-5.2238526689422|-5.273169608846|-5.3029661133716|-5.3091645063406|-5.3091645063406|-5.3091645063406|-5.3091645063406|-5.3091645063406|||||||-5.3690714374125|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.4240606328901|-5.450067390011|-5.5234084272895|-5.5253806350302|-5.5253806350302|-5.5798675216648|-5.6258236966277|-5.6258236966277|-5.6575819476605|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2117393400361
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||-7.356574791653|-7.356574791653|-7.356574791653|-7.3934164245736|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.481726006576|-7.5446958849922|-7.638550739608|-7.769500844039|-7.8577788056681|-7.8897540505009|-7.9330599236574|-7.9571290589866|-7.9571290589866|-7.9571290589866|-7.9571290589866||-7.9571290589866|-8.1229210007519|-8.3076900230878|-8.428544254991|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.8927065395503|7.7741182670758|-8.5745032304002|-8.5745032304002|-8.5745032304002||||-8.5745032304002|-8.5745032304002|-8.5745032304002|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6934669058387|-9.1010745146611|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|||8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.1276292951114|8.0918102431305|7.9625667121684|7.9034460121106|7.9034460121106|7.9034460121106|7.7771626107903|7.5846250976691|7.5697789585115|7.5697789585115|7.5697789585115|7.5697789585115|7.5697789585115|7.5697789585115|7.4230876935324|7.422319678554|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|||||||-8.9121245533632|-8.9121245533632|-8.9121245533632|-9.3895825711011|-9.8573140399455|-9.9942380340892|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.569502393537|-10.87333625349|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032||-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.15014373333|-11.325714922291|-11.410793781658|-11.424622024013|-11.424622024013|-11.563603241403|-11.563603241403|-11.563603241403|-11.563603241403|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.828092546419|10.828092546419|10.748991775464|10.640546480761|10.58171777366|10.570242718838|10.531936146576|10.531778056705|10.531778056705|10.531778056705|10.483642056346|10.417369345598|10.417369345598|10.417369345598|10.417369345598|10.415966276518|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-10.945432093121|-11.034923821|-11.249518561304|-11.249518561304|-11.249518561304|-11.295575592187|-11.368972801794|-11.448856147265|-11.448856147265|-11.479284004078|-11.568649455028|||||||-11.672943985151|-11.689937392524|-11.702081759187|-11.702081759187|-11.702081759187|-11.732671043126|-11.732671043126|-11.732671043126|-11.732671043126|-11.732671043126|-11.732671043126|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.793135960769|-11.894595764159|-12.197884186637|-12.229301592612|-12.229301592612|-12.232001513136|-12.317223833549|11.593638856545|11.593638856545|11.593638856545|11.593638856545|11.593638856545|11.593638856545|11.506456633761|11.506456633761|11.506456633761|11.506456633761|11.506456633761|11.506456633761
08159|1031315|/equities/warom-tech|SHANGHAICOMP||-22.763816216198|-22.763816216198|-22.763816216198|-22.763816216198|-22.921255538747|-22.921255538747|-23.109727380326|-23.34358638928|-23.623429978398|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631||-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.710569257631|-23.872888738458|-23.872888738458|-23.872888738458|-23.872888738458|-23.941254492254|-23.941254492254|-23.941254492254|-23.941254492254|-23.941254492254|-23.941254492254|-23.941254492254|-23.941254492254|-24.021055080826||||-24.021055080826|-24.063016321737|21.593056469366|21.593056469366|21.593056469366|21.593056469366|21.593056469366|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|||21.215395039712|21.002277102483|21.002277102483|19.285863256468|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|17.842372535424|17.842372535424|17.83028611482|17.83028611482|17.83028611482|17.83028611482|17.564206857823|17.131341160825|16.788445895458|16.788445895458|16.082162055202|15.816916647854|15.816916647854|15.816916647854|15.662684431013|15.454301881124|15.454301881124|15.414223617237|15.042471402134|-17.88181676988|||||||-17.88181676988|-17.88181676988|-17.88181676988|-17.88181676988|-17.88181676988|-18.038130761563|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.823046195294|-19.381717986294|-19.470242202754|-20.013047629457|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819||18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|18.309582384681|17.386521761623|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.262267810358|-19.778630713901|-19.855570987366|-19.855570987366|-19.855570987366|-20.165828921057|-20.165828921057|-20.844810726087|-21.3153448655|-21.682048964698|-22.082832945937|-22.215925576018|-22.376029095967|-22.55336611571|-22.798396284717|-22.798396284717|-22.798396284717|-23.103218272149|||||||-23.433576163119|-23.477863586022|-23.566127338617|-23.566127338617|-23.5759600065|-23.5759600065|-23.855672294192|-23.855672294192|-23.855672294192|-23.855672294192|-23.855672294192|-23.855672294192|-23.855672294192|-23.855672294192|-23.855672294192|-24.239081310224|-24.486757409784|-24.668942210606|-24.668942210606|-24.668942210606|-24.668942210606|-24.668942210606|-24.668942210606|-24.668942210606|-24.668942210606|-24.775409301854|-24.775409301854|-24.775409301854|-24.775409301854|-25.185328764975|-25.185328764975|-25.185328764975|-25.512873643784|-25.512873643784|-26.159659531563|-26.159659531563|-26.254065781665|-26.434088104549|-26.434088104549|-26.434088104549|-26.434088104549|-26.434088104549|-26.434088104549|-26.434088104549|-26.434088104549
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-12.159100321649|-12.45788900468|-12.478765668838|-12.614184157019|-12.704961540943|-12.704961540943|-12.704961540943|-12.704961540943|-12.704961540943|-12.704961540943||-12.782734555939|-12.789149411232|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-13.049299188699|-13.224776634734|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.62775448921|11.516394129093|11.459326839774|11.230918301839||||10.944353357177|10.919281234588|10.676643689284|10.676643689284|10.461826041682|10.190362828024|10.082625169498|9.6845831550297|-11.165420571644|-11.165420571644|-11.165420571644|-11.584356298799|-11.788173453405|-11.812893490173|-11.812893490173|-11.812893490173|-11.812893490173|||-11.812893490173|-11.812893490173|-11.812893490173|-11.812893490173|-11.894881729922|-11.983201773787|10.729343713795|10.729343713795|10.729343713795|10.729343713795|10.729343713795|10.621493407393|10.436103419358|10.224139636306|10.224139636306|10.215711003706|10.073011696521|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|-11.736410088928|-11.736410088928|-11.736410088928|-11.736410088928|-11.736410088928|-11.736410088928|||||||-11.736410088928|-11.736410088928|-11.736410088928|-11.856011014947|-12.502789927598|-12.712544230483|-13.065049308166|-13.337941852672|-13.337941852672|-13.337941852672|-13.337941852672|-13.337941852672|-13.406601816927|-13.986779749961|-14.511456346035|-14.511456346035|-14.766062683|-14.951489010963|-14.951489010963|-14.951489010963|-14.951489010963|-14.951489010963|-15.032393180187|-15.032393180187|-15.128163557222|-15.128163557222|-15.128163557222|-15.128163557222||-15.128163557222|-15.128163557222|-15.128163557222|-15.132757515069|-15.132757515069|-15.132757515069|-15.132757515069|-15.150841176903|-15.226489954961|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.827629847744|13.750699991892|13.470221937707|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.208228651871|13.103831773784|13.103831773784|13.103831773784|13.103831773784|13.103831773784|13.103831773784|13.103831773784|12.234812583953|12.187418206442|12.187418206442|12.187418206442|11.852082626433|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|||||||-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-12.91977587234|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.175558511144|-13.276731375992|-13.358034694791|-13.407816715373|-13.514796649232|-13.679218622065|-13.736909279135|-13.93346831743|-13.93346831743|-13.971180480592|-13.971180480592|-13.971180480592|-13.971180480592|-14.398533549433|-14.816704183292|-15.150561039183|-15.150561039183|-15.392845357495|-15.733716979112|-15.754959094777|-15.754959094777
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385266469632|-1.8385266469632|-1.8500295730338|-1.8594772718466|-1.8888636454517|-1.9120707097511|-1.9417452815352|-1.9453644866779|-1.9453644866779|-1.9587382801191|-1.9679742312421|-1.9679742312421|-1.9679742312421||-1.9849713285752|-1.9999681070986|-2.0432978951868|-2.0664421213927|-2.1027134075499|-2.1257926904201|-2.1292141105334|-2.1430156789003|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|1.995833023636|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783||||-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1571756860858|-2.1674174358719|-2.1868319456259|-2.1868319456259|-2.1868319456259|-2.1868319456259|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|||-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2649103022282|-2.2649103022282|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|||||||-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.3435882100504|-2.4356536610304|-2.4557263435455|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205||-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5674843751638|-2.6038715533911|-2.6199707533422|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4301175027561|2.4301175027561|2.4256861109946|2.3896512609294|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3658365386744|2.3148184107432|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.5168032844229|-2.5292257952871|-2.5446952502133|-2.5668836479057|-2.567092949005|-2.5789921613226|-2.5870273696652|-2.5870273696652|-2.6161415033066|-2.6323794449395|||||||-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6807936594124|-2.700059935176|-2.700059935176|-2.700059935176|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.788480094437|-2.8174127247198|-2.8174127247198|-2.8174127247198|-2.8174127247198|-2.8174127247198|-2.8393473919082|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6609689972142|2.6266323086663|2.5990358587817
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.333656838943|-16.769618832854|-17.033171038308|-17.033171038308|-17.051301060428|-17.113381234691|-17.113381234691|-17.113381234691|-17.113381234691|-17.524311851446|-17.88534649101|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713||-18.229572925713|-18.336192141801|-18.800213931699|-19.198016191743|-19.74446331265|-20.282609377408|-20.282609377408|-20.2850840583|-20.2850840583|-20.2850840583|-20.2850840583|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495||||-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.466729707497|-20.483712827073|-20.483712827073|-20.483712827073|-20.483712827073|-21.980235588668|-22.969734948503|-22.969734948503|-23.146371622469|-23.839301713733|-24.209224736722|||-25.43413844377|-26.294598847298|-26.581850041171|-26.581850041171|-26.88316704302|-27.627961863731|21.323384069377|21.323384069377|21.323384069377|21.323384069377|20.425981599946|20.097791158707|20.097791158707|20.097791158707|20.097791158707|20.097791158707|18.994179182845|18.994179182845|18.994179182845|18.994179182845|18.994179182845|18.994179182845|17.81186530943|16.315960861525|15.588850446963|15.588850446963|15.588850446963|14.989833668894|14.320370599105|12.735967340815|-17.823806770017|-17.823806770017|-17.823806770017|||||||-17.823806770017|-18.568118898262|-19.363465459467|-21.369406072433|-22.602118324499|-22.878541091907|-22.878541091907|-23.591156116049|-24.254617071726|-24.623707179476|-24.623707179476|-24.623707179476|-24.694119325666|-25.981961330144|-25.981961330144|-25.981961330144|-26.822733967799|-27.200815617263|-27.715905970136|-27.754340721281|-27.840689026617|-27.840689026617|-27.840689026617|-27.840689026617|-28.806321394999|-29.412579285391|-30.147864804541|-31.586623967257||-31.586623967257|-31.586623967257|-31.586623967257|-31.586623967257|-31.586623967257|-32.125693864919|-32.380771711244|-33.500058130948|-33.500058130948|-33.500058130948|-33.500058130948|-35.06228717668|-36.494208376751|-36.541492147635|-36.541492147635|-38.559435494951|31.380072189361|31.380072189361|31.380072189361|31.380072189361|31.380072189361|31.380072189361|31.380072189361|31.380072189361|31.380072189361|31.009524425963|30.049276526525|30.049276526525|30.049276526525|30.049276526525|30.049276526525|30.049276526525|30.049276526525|26.624198683715|25.957998020357|25.202218831586|23.954132306363|21.216259042186|20.110286968463|18.458850687831|18.458850687831|18.458850687831|18.458850687831|-23.667007569221|-23.667007569221|-23.667007569221|-23.667007569221|-23.667007569221|21.262213994234|20.092460845542|18.217733832015|15.439148341962|15.041831029067|-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|||||||-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|-15.490405949056|-15.964340589775|13.656081105805|13.656081105805|13.656081105805|13.656081105805|13.656081105805|13.507868662517|12.408907442288|12.408907442288|12.408907442288|12.408907442288|-14.01999903599|-14.01999903599|-14.01999903599|-14.01999903599|-14.01999903599|-14.01999903599|-14.01999903599|-14.01999903599|-14.252220905264|-14.411357125132|-14.554841209881|-14.763711851429|-14.803409933543|-14.803409933543|-14.817677682744|-15.015373909405|-15.015373909405|-15.015373909405|-15.230415145481|-15.541572985742|-15.652682475216|-15.652682475216|-15.713682697593|-15.713682697593|-15.85409143057|-15.956213183829|-16.193570132199|-16.497855551974
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||17.215922371238|17.215922371238|17.215922371238|17.215922371238|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.334307779257|-19.349933268265|-19.349933268265|-19.349933268265|-19.349933268265|-19.349933268265|-19.349933268265|-19.646592168495|-19.790102460301|-20.121224909266|-20.146141759211|-20.146141759211||-20.570044077057|-20.570044077057|-20.570044077057|-20.798141524402|-20.798141524402|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856||||18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|||17.385701039698|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|16.886231869808|16.137561380659|16.137561380659|16.137561380659|16.137561380659|15.48784527491|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.268832568712|14.150369781462|13.92041052073|13.703222860154|||||||13.703222860154|13.434691549734|13.428287574443|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.809931524648|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.705268300475|13.705268300475|13.705268300475|13.705268300475|13.523076495529||13.3157111502|13.3157111502|12.896346076364|12.78482838034|12.549253944549|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-12.957585484906|-13.039540192732|-13.110600044605|-13.142333245141|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.185855580819|-13.472617362884|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|||||||12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.598211908899|12.29079024059|12.24202570776|12.24202570776|12.237194151722|12.237194151722|12.237194151722|12.237194151722|12.237194151722|12.215215889439|11.915795502646|11.898513193463|11.898513193463|11.80717667868|11.80717667868|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.592086930769|11.370096466826|11.092862377505
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.82477979989|-12.82477979989|-12.82477979989|-12.82477979989|-12.86364407375|-12.99071587274|-13.150240142583|-13.509007596139|-13.509007596139|-13.509007596139|-13.509007596139|-13.509007596139|-13.612786080179|-13.737408775766|-13.737408775766|-13.737408775766||-14.229898340923|-14.400615200857|-14.400615200857|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.554650890541|11.501834352494|11.156482757993|10.814794327824||||-12.480720847806|-12.480720847806|-12.480720847806|-12.480720847806|-12.480720847806|-12.500801344669|-13.052998722385|-13.052998722385|-13.052998722385|-13.227220575888|-13.509134337724|11.55676209361|11.55676209361|11.55676209361|11.55676209361|11.55676209361|11.350847052542|||10.862608060801|10.597787150585|10.597787150585|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.163492292633|9.9025825856532|9.9025825856532|9.726758784542|9.4547321205774|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|||||||-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-11.047172041879|-11.218524849134|-11.407249145726|-11.460122863123|-11.460122863123|-11.460122863123|-11.460122863123|-11.460122863123|-11.460122863123|-11.70398834255|-11.70398834255|-11.70398834255|-12.111653571953|-12.320170938559|-12.349733333131|-12.349733333131|-12.349733333131|-12.363437045676|-12.363437045676|-12.526596030772|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652||-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.579598366252|-12.579598366252|-12.729553420269|-12.896267203097|-12.896267203097|-12.896267203097|-12.933630549913|-13.010700106627|-13.228968792381|-13.228968792381|-13.228968792381|-13.228968792381|-13.228968792381|-13.228968792381|-13.228968792381|-13.228968792381|-13.228968792381|-13.252187231318|-13.292430165891|-13.38195538227|-13.38195538227|-13.38195538227|-13.38195538227|-13.38195538227|-13.38195538227|-13.38195538227|-13.38195538227|-13.38195538227|-13.403839108064|-13.47871006497|-13.504122029501|-13.559579702172|-13.581199270656|-13.592999465124|-13.759443555558|-13.872980553157|-13.872980553157|-13.872980553157|-13.872980553157|-13.872980553157|-14.093867467782|-14.122630462538|-14.319590049199|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|||||||13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|13.203519976217|-14.786830104534|-14.786830104534|-14.786830104534|-14.786830104534|-14.786830104534|-14.873144588144|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.915464854882|-14.939405309542|-14.959894510755|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324|13.747962253324
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||-37.622979086184|-37.622979086184|-37.622979086184|-37.622979086184|-37.898866990698|-38.815407809828|-40.237120161691|-41.574021562645|-42.508173970908|-42.508173970908|-43.258855360194|-43.258855360194|-43.46261842322|-43.799575779963|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198||39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|39.596571136198|38.869904689682|38.869904689682|36.773783980357|35.925314702974|35.508683300003|-40.738750726631||||-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|||-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.808148986826|-40.808148986826|36.43536295813|36.43536295813|36.43536295813|36.43536295813|36.43536295813|36.43536295813|35.843738531175|35.843738531175|35.843738531175|35.843738531175|35.653043719467|34.918365605533|34.918365605533|34.918365605533|34.918365605533|34.897364596599|34.897364596599|34.674294767637|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|||||||34.489138869471|34.003343568899|-39.516024993517|-39.516024993517|-40.258360145995|-41.011511748046|-41.360568727619|-42.711741038568|-42.966181201566|-42.966181201566|-42.966181201566|-42.966181201566|-42.966181201566|-44.015201377459|-44.535125755464|-44.535125755464|-46.064583909947|-47.328425023775|-48.533252077876|-50.444168229433|-51.155743858916|-51.50582787472|-52.319808503853|-54.342007448129|48.911744434859|48.911744434859|48.911744434859|48.911744434859||48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|47.588636797336|47.588636797336|47.588636797336|47.588636797336|47.224598798119|46.837332099635|46.414181968372|46.414181968372|46.414181968372|46.414181968372|46.414181968372|44.767424553414|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.043316550174|-49.283682817793|-49.759648634964|-49.98363278626|-49.98363278626|-49.98363278626|-49.98363278626|-49.98363278626|-49.98363278626|-49.98363278626|-49.98363278626|||||||-49.98363278626|-49.98363278626|-50.434035335632|46.053639644597|46.053639644597|46.053639644597|46.053639644597|46.053639644597|46.053639644597|46.053639644597|45.34803540767|45.34803540767|45.34803540767|45.34803540767|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-50.33467466964|-51.037973855753|-51.962747863949|-52.515276065603|-53.464196433772|-53.706028748264|-53.706028748264|-53.706028748264|-54.283802904599|-54.283802904599|-56.114779911564|-56.325868670726|-56.843186343803|-58.752428863991|51.371624878003|51.371624878003|51.371624878003|51.371624878003|50.952570050779|-55.590292431123|-55.590292431123
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||-22.229132243572|-22.229132243572|-22.229132243572|-22.229132243572|-22.229132243572|-22.229132243572|-22.777924189499|-23.243804544797|-23.247621211784|-23.247621211784|-23.247621211784|-23.247621211784|-23.247621211784|-23.247621211784|-24.338467767257|-25.047186721717|-25.279508569868|-25.279508569868|-25.279508569868|-25.279508569868|-25.279508569868|-25.279508569868|-25.279508569868|-25.279508569868||-25.279508569868|-26.334453347692|-26.577171594311|-26.674079345784|-27.509531788387|-28.220590808168|-28.575657025725|-29.480729252928|-30.106209209958|-30.106209209958|-31.243566437341|-32.996787834804|31.018232768729|30.379702720327|27.76189227599|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612||||-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.395607167612|-29.749201880976|-29.749201880976|-29.749201880976|-29.749201880976|-31.386890741504|-32.628321631353|-32.628321631353|-33.751043864446|27.378298678075|27.378298678075|||27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|27.378298678075|25.406444882988|22.047160201204|21.979512178086|21.979512178086|21.979512178086|21.979512178086|20.507421754494|20.507421754494|20.470538087853|20.470538087853|20.470538087853|20.323374691019|18.820971955204|-23.524264044514|-23.524264044514|-23.524264044514|-23.524264044514|||||||-23.524264044514|-23.524264044514|-23.524264044514|-24.618627224753|-25.686252446517|-25.975836907873|-26.899819121371|-27.816195214225|-27.816195214225|-27.816195214225|-27.816195214225|-27.816195214225|-28.397439122679|-29.550488393044|-29.855233601257|-29.855233601257|-30.455259989285|-31.199733202748|-31.674146485652|-32.212385734281|-32.847650192801|-33.144056371653|-33.913951189213|-34.559946147262|-35.593273471527|-35.716415536329|-36.065460986478|-36.329525176717||-36.329525176717|-36.329525176717|-36.329525176717|-36.329525176717|-36.915584343488|-37.066401609441|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.426376574394|32.117085396313|31.928349005866|31.928349005866|31.928349005866|31.928349005866|31.928349005866|31.928349005866|31.928349005866|31.928349005866|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|30.572591046194|27.484569050788|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|||||||-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.475362636501|-31.535958768984|-31.576905508455|-31.576905508455|-31.576905508455|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586|27.920326729586
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||-8.0222949625974|-8.0222949625974|-8.0222949625974|-8.0264388324955|-8.1477099791874|-8.2296778245888|-8.2451975129403|-8.3791083254591|-8.3873426558988|-8.4264918303508|-8.7733242750189|-8.7972897168569|-8.7972897168569|-8.7972897168569|-8.8108776804001|-8.9370863698358|-9.1306517678758|-9.1723908404797|-9.2004339143401|-9.3196750702457|-9.3196750702457|-9.3196750702457|-9.3196750702457|-9.3196750702457||-9.3196750702457|-9.454083476022|-9.8715365417665|-9.8715365417665|-9.8715365417665|-9.8715365417665|-9.8715365417665|-9.8715365417665|-9.8715365417665|8.8137498390224|8.8137498390224|8.8137498390224|8.8137498390224|8.8137498390224|8.8137498390224|8.8137498390224|8.8137498390224|8.5680551541675|8.3956167976976|8.2538482339442|8.2538482339442|8.171498315341|8.1172199434778|8.0385775772224|7.8706417842585||||7.7696017472698|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|8.0899316822843|8.0899316822843|8.034449113686|8.034449113686|8.034449113686|8.034449113686|||8.034449113686|7.9477210191435|7.8196901908126|7.6655726434837|7.6655726434837|7.6655726434837|7.6655726434837|7.6655726434837|7.6655726434837|7.6161922880953|7.5129914227399|7.5072595853895|7.5072595853895|7.5072595853895|7.5072595853895|7.2641774569717|7.1313086786499|7.0603428459421|6.9414918264035|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.8609751588292|-7.8966113370645|-7.8966113370645|-7.8966113370645|-7.8966113370645|-7.8966113370645|||||||-7.8966113370645|-7.9173459523241|-8.1114955470871|-8.4844394840478|-8.8665996831522|-9.0501104507033|-9.3801232083179|-9.5406925130263|-9.6208253813154|-9.6208253813154|-9.6208253813154|-9.6208253813154|-9.6208253813154|-10.014250061288|8.8457406665862|8.8457406665862|8.8457406665862|8.7231980726528|8.7231980726528|8.7228794071445|8.7228794071445|8.7228794071445|8.7228794071445|8.6081227811483|8.6081227811483|8.5579136778146|8.4587932614519|8.2842146586526||8.1074608907819|8.0632900248767|8.0408771844706|7.9570861229191|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.748626106672|-8.7762513885813|-8.8541678068723|-8.8825823731009|-8.8825823731009|-8.8825823731009|-8.8934252733195|8.4674552230726|8.4674552230726|8.4674552230726|8.4288395542448|8.3731549203998|8.3529499306288|8.2249446195592|8.1802360326504|8.1802360326504|8.1802360326504|8.1802360326504|8.1185953650712|8.0806614595253|8.0085128366504|7.8894586628845|7.768287295122|7.6783029732486|7.6783029732486|7.6783029732486|7.5860053272759|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.2155589520127|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|||||||7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.6220212224292|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.5446355828072|-8.2658253919755|-8.2658253919755|-8.2658253919755|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||97.360650944804|96.806276030115|-104.75769406508|-104.75769406508|-104.75769406508|-104.75769406508|-105.09214972507|-105.09214972507|-105.81016751407|97.10195965615|97.10195965615|97.10195965615|97.10195965615|97.10195965615|97.10195965615|97.10195965615|97.10195965615|97.10195965615|97.10195965615|95.795508965818|95.070564703773|94.614516846152|-100.89751724002|-100.89751724002||-100.89751724002|-100.89751724002|-100.89751724002|-100.89751724002|-100.89751724002|-100.89751724002|-100.89751724002|-100.89751724002|-100.9829241876|-100.9829241876|-102.61269030352|95.326455200291|95.326455200291|95.326455200291|95.326455200291|95.326455200291|95.326455200291|95.326455200291|95.326455200291|95.157226430752|95.157226430752|93.846946977512|93.846946977512|93.668271672876|93.368080179064||||92.099530582261|91.000588925494|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|||90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|86.697412008022|85.882308135436|85.882308135436|85.882308135436|85.093680843166|83.807086161606|83.807086161606|83.807086161606|83.807086161606|83.807086161606|82.284428607084|82.284428607084|78.9321935337|78.9321935337|77.771327725297|-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|||||||-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|-91.661764816117|-93.665289459042|-96.056990898773|-96.613479919446|-96.613479919446|-96.613479919446|-96.613479919446|-96.613479919446|-96.613479919446|-98.148759985839|-98.148759985839|-98.148759985839|-98.148759985839|-100.13806507419|-102.12840623139|-102.78531601103|-102.78531601103|-103.45256924267|-104.45785739284|-105.80317335506|-107.45854948062|-107.45854948062|-110.40727698029|101.94454385566||101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|100.89115907669|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.93296789544|93.138299882601|91.248108267994|88.841235664389|-97.046987018306|||||||-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.046987018306|-97.837759081212|-98.74917863882|-100.73964260989|-105.44071440094|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732|99.146121860732
08169|100859|/equities/join-in|SHANGHAICOMP||-29.996749351912|-29.996749351912|-29.996749351912|-29.996749351912|-29.996749351912|-30.430277769757|-30.797234216206|-30.797234216206|-30.797234216206|-30.797234216206|-30.797234216206|-30.797234216206|-30.797234216206|-31.172481394336|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451||-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.218321428451|-32.83257941157|-33.409532959267|-33.415658211762|-33.415658211762|-33.990008925281|-33.990008925281|-34.101121689305|-34.256245482216|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617||||-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.851576524285|-36.339530208936|-37.7702708197|-37.7702708197|-37.7702708197|-37.7702708197|-37.7702708197|-38.321253219309|-38.321253219309|-38.321253219309|-38.680838919417|-39.070931700354|-39.465480040052|||-40.169750353763|-40.169750353763|-40.169750353763|-40.169750353763|-40.169750353763|-40.169750353763|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|34.367323710637|32.647065842245|32.647065842245|32.321737832597|32.164708423142|31.633009910058|30.741678025404|-35.434981140389|-35.434981140389|-35.434981140389|||||||-35.434981140389|-35.434981140389|-35.434981140389|-35.434981140389|-36.76886853564|-37.587631324797|-38.210145424769|-39.31547241077|-39.31547241077|-39.31547241077|-39.31547241077|-39.31547241077|-39.38274743673|-39.816940918199|-40.332581320211|-40.332581320211|-40.716199864728|-40.999111588114|-41.176792391267|-41.570879044496|-41.860160951216|-41.860160951216|-42.392956129267|-42.679952585646|-43.669946418812|-43.919386266127|-44.029098790164|-44.029098790164||-44.029098790164|-44.029098790164|-44.029098790164|-44.321775323015|-45.052529738856|-45.103918948122|-45.464353683202|-46.172060783935|-46.573402837727|-46.711001559334|-47.322779518848|-47.645311203804|-47.704790370559|-47.731670079335|-47.731670079335|-47.731670079335|-47.731670079335|-48.701855855633|-49.455950637051|-50.309945949126|-51.958828484801|-52.084255575899|-52.401819135909|-52.401819135909|-52.401819135909|-52.401819135909|-52.401819135909|-52.401819135909|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|47.45852344589|45.747051041212|45.747051041212|45.747051041212|45.403387273778|45.350986495536|44.416652483986|42.324614837485|-46.255847168168|-46.255847168168|-46.759829839292|43.800826607516|43.800826607516|43.800826607516|43.800826607516|43.800826607516|43.800826607516|43.6898070026|42.951686938851|42.951686938851|42.951686938851|||||||42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.951686938851|42.475762773718|42.353904590152|42.353904590152|42.156005074738|40.90111645301|-44.919548545848|-44.919548545848|-45.94061124167|-46.309566469558|-46.539518113013|-47.493354103163|-47.546504626887|-47.660560857606|-48.071734387954|-48.4463714574|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345|-48.533780711345
08170|102952|/equities/wintime-energy|SHANGHAICOMP||-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2502926324533|-1.2658806547772|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839||-1.2820006105839|-1.2944450547892|-1.3088278561387|-1.3120309544442|-1.3283677181533|-1.3448530127529|-1.3503922411604|-1.3626580446742|-1.3729534446952|-1.3732815715734|-1.3736461569936|-1.3790512471366|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681||||1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|||1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.2996394686972|1.2996394686972|1.2996394686972|1.2996394686972|1.2996394686972|1.2923771863817|1.2876486230043|1.2876486230043|1.2876486230043|1.2876486230043|1.2876486230043|1.2876486230043|1.2750600208651|1.2750600208651|1.2743950657653|1.2743950657653|1.2743278402539|1.2720309251383|1.2694787972322|1.2649914582721|1.2649914582721|||||||1.2649914582721|1.2244349806564|-1.3577963549098|-1.3577963549098|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3933105975561|-1.4089637192891|-1.4089637192891|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293||-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4229775172175|-1.4229775172175|-1.4229775172175|-1.4229775172175|-1.434419457747|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3554948390324|1.3394387563952|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4145205178055|-1.4172450213733|-1.4180500274569|-1.4339444643557|-1.4466049545672|-1.4473388452957|-1.45315427467|-1.4609887939072|-1.4609887939072|-1.4609887939072|-1.4609887939072|||||||-1.4609887939072|-1.4609887939072|-1.4683208842383|-1.4841615912486|-1.4841615912486|-1.4890684416083|-1.5056315980782|-1.5225957579085|-1.5225957579085|-1.5225957579085|-1.5225957579085|-1.5225957579085|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|-1.5262131328656|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4311571719442|1.4112857582607|1.3962787083685
08171|100722|/equities/wolong|SHANGHAICOMP||-12.55235425933|-12.55235425933|-12.55235425933|-12.55235425933|-12.55235425933|-12.651504749544|-12.894450128616|-12.988833414781|-13.259259527776|-13.387510107461|-13.408343608947|-13.408343608947|-13.408343608947|-13.408343608947|-13.609826308457|-13.973696105975|-14.290773569763|-14.522868287932|-14.522868287932|-14.545409136757|-14.583232700543|-14.670970898702|-14.670970898702|-14.670970898702||-14.773300839612|-15.04255639309|-15.462840782209|-15.564005991127|-15.564005991127|-15.564005991127|-15.716673264135|-15.856303834506|-16.100338087687|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047||||-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.533134233596|-16.884037878383|-17.155597424362|-17.366910757663|-17.366910757663|-17.656011808848|||-17.954457217825|-18.617730862976|-18.729102307497|-18.729102307497|-18.729102307497|-18.729102307497|16.045344332248|16.045344332248|16.045344332248|16.045344332248|14.471493486332|13.452215092896|12.420238699647|11.32137665719|11.092640346622|11.087378813531|10.883198554545|10.324665077559|10.18216042704|10.18216042704|10.18216042704|9.8807334920499|9.8219255894128|9.7743623488152|9.5975684554113|9.5975684554113|9.5975684554113|9.499520662839|9.0666896804778|8.9907659407687|8.9633635467407|8.9633635467407|8.9633635467407|||||||8.9633635467407|8.3437376492682|-10.069706688023|-10.069706688023|-10.53356325372|-10.683403568621|-10.867670303313|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-11.149291817269|-11.41048326208|-11.41048326208|-11.737759428044|-11.815084796116|-11.815084796116|-11.815084796116|-11.815084796116|-11.815084796116|-11.933982589692|-11.949980394542|-11.953424265723|-11.953424265723|-11.953424265723|-11.953424265723||-11.953424265723|-11.953424265723|-11.953424265723|-12.027137600427|-12.108713526137|-12.108713526137|-12.108713526137|-12.201349040543|-12.253720730184|-12.38357900871|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.315553821443|11.315553821443|11.315553821443|11.315553821443|11.315553821443|11.315553821443|11.268948251802|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.018491060974|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.999088444863|-12.145653846699|-12.212948722793|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|||||||-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.453513594525|-12.548903699338|-12.60989315821|-12.747658865466|-12.940424773938|-12.940424773938|-12.940424773938|-13.021450040083|-13.021450040083|-13.322722114171|-13.454135591284|-13.511817488952|-13.683130672556|-13.721544278968|-13.721544278968|-13.721544278968|-13.791715530674|-13.824128049524|-13.824356071634|-13.824356071634
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||-4.0690502227457|-4.0690502227457|-4.0690502227457|-4.0690502227457|-4.1378336020214|-4.1648151287218|-4.180205995953|-4.180205995953|-4.180205995953|-4.180205995953|-4.180205995953|-4.180205995953|-4.180205995953|-4.180205995953|-4.180205995953|-4.2580066335598|-4.2783407383936|-4.3587120300948|-4.363013334453|-4.4098333407421|-4.4098333407421|-4.4098333407421|-4.4098333407421|-4.4409258817058||-4.4621306567551|-4.4621306567551|-4.5818117094439|-4.6386797375593|-4.6563108306365|-4.7497896994967|-4.8297662829711|-4.9775179597353|-5.1855755351887|-5.2500841377958|4.3965084605684|4.3965084605684|4.3965084605684|4.3965084605684|4.3965084605684|3.9894538249429|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644||||-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7974112753323|-4.969460019284|4.1695750843111|4.1695750843111|4.1695750843111|4.1695750843111|4.1695750843111|3.8795277421809|||3.8428084922209|3.8153427521801|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.6298636892827|3.6170706461306|3.5417451406447|3.4769391776156|3.4304879110203|3.41054208203|3.3961578599153|3.2896198554766|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|-4.0038998820736|-4.0038998820736|-4.0038998820736|-4.0038998820736|-4.0038998820736|-4.0038998820736|||||||-4.0038998820736|-4.0443330846842|-4.1292589464249|-4.4602877606354|-4.7247643194156|-4.7680711968693|-4.9928571365446|4.3380779751326|4.3380779751326|4.3367529984079|-4.8080342158584|-4.8080342158584|-4.8080342158584|-4.9278159787157|-5.0725732567022|-5.0750814811068|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.2159158917094|-5.2426840168265|-5.310536126299|-5.310536126299|-5.3544471248666|-5.3544471248666||-5.3544471248666|-5.3544471248666|-5.3544471248666|-5.4316076420722|-5.4773420915534|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.7035635581269|-5.7267198111641|-5.7267198111641|-5.7267198111641|-5.760047765702|-5.760047765702|-5.760047765702|-5.8517196400629|5.0262145517966|5.0262145517966|5.0262145517966|4.7477339372102|4.7477339372102|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6876969872078|4.5494651695714|4.5494651695714|4.5494651695714|4.5494651695714|4.476905222306|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-5.0766285143107|-5.1918094645838|-5.2564549193228|-5.3471720732412|-5.3713025557952|-5.3723489399256|-5.3723489399256|-5.3820542621946|||||||-5.4100604110664|-5.4267337911334|-5.4702596259345|-5.5075107760153|-5.535011947919|-5.5866817260096|-5.5866817260096|-5.5935351610525|-5.596705701654|-5.6119827256586|-5.6119827256586|-5.6588694503999|-5.7470772720151|-5.8161971278514|-5.8818272521093|-5.8818272521093|-5.8818272521093|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.9551873162452|-6.0056634070775|-6.0056634070775|-6.0107311388613|-6.0107311388613|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5130389785943|5.466710180726|5.4385665993849
08173|1162084|/equities/wpg|SHANGHAICOMP||-5.4003728406787|-5.4003728406787|-5.4003728406787|-5.4003728406787|-5.5943032124705|-5.6508926394987|-5.7526583675331|-5.8507315321969|-5.8792825262519|-5.8792825262519|-5.8792825262519|-5.8792825262519|-5.8792825262519|-5.8792825262519|-5.908091788024|-6.015657588873|-6.0937899094896|-6.0937899094896|-6.0937899094896|-6.0937899094896|-6.1021638922147|-6.1021638922147|-6.1021638922147|-6.1021638922147||-6.1021638922147|-6.1046264494186|-6.2045848728026|-6.3434274859788|-6.5443641551735|-6.5669310397574|-6.5669310397574|-6.5765898831099|-6.6395441566805|-6.6572715744818|-6.7503017038597|-6.8414461447678|-6.974940175688|-7.0638225022022|-7.089657196668|-7.089657196668|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123||||-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.2319668316541|6.6558023842401|6.6558023842401|6.6558023842401|6.6558023842401|6.6558023842401|6.6558023842401|||6.6558023842401|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6435751002569|6.6435751002569|6.5317501008001|6.361389126986|6.3087655864487|6.2697392925433|6.0891547451208|6.0052469182503|6.0052469182503|6.0052469182503|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.7282541535974|-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.7288518665408|||||||-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.9453910189839|-7.3221010188231|-7.3901124243349|-7.7240137793852|-8.03390407322|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904||-8.2868070126904|-8.2868070126904|-8.2868070126904|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.5395378802977|7.5336268770795|7.5336268770795|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.1427076833423|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|||||||-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8956825114177|-7.975202571119|-7.97966971526|-8.0118550738743|-8.0687277274055|-8.170808416464|-8.3064540027006|-8.3243931265256|-8.3898812103693|-8.5682014412818|-8.6957791587973|-8.8330881883992|-8.8373202008554|-8.9686892741862|7.5940606228988|7.5940606228988|7.5940606228988|7.5940606228988|7.5940606228988|7.5940606228988|7.1104790463667|-7.8509516992416|-7.8509516992416|-7.8509516992416|-7.8509516992416|-7.8509516992416|-7.9343907875314|-7.9448785298947|-8.0826428459622|-8.1334923689605|-8.1566578751406|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||-4.4619491381855|-4.4619491381855|-4.4619491381855|-4.4619491381855|-4.4619491381855|-4.5104988993772|-4.6102582994926|-4.6102582994926|-4.6102582994926|-4.6102582994926|-4.6102582994926|-4.6102582994926|-4.6158000855763|-4.6158000855763|-4.6158000855763|-4.6581113238157|-4.6651236369678|-4.7012484420746|-4.7324982869856|-4.7688870062348|-4.7688870062348|-4.9015410597586|-4.9167122239827|-4.9780136341252||-4.9944595754586|-4.9960662458167|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.7006341062443|4.6858444638773|4.6858444638773|4.6623080405491|4.6623080405491|4.6623080405491|4.6623080405491|4.624786870667|4.5864297736449|4.5106124551309|4.5106124551309|4.5106124551309|4.5106124551309||||4.4073470070641|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|||4.3549393242676|4.3204880098589|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.2488587064647|4.2347722648625|4.2347722648625|4.2347722648625|4.2180805602608|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.1707065258181|4.1557849153055|4.146352823686|4.146352823686|4.146352823686|4.146352823686|4.146352823686|||||||4.146352823686|3.9581698401232|-4.5644200324694|-4.5644200324694|4.1446931158629|4.1446931158629|4.1446931158629|4.1446931158629|4.1446931158629|4.0902146272226|3.9780217856235|-4.3722025115735|-4.3722025115735|-4.4307804062903|-4.459975722756|-4.459975722756|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.5435911875477|-4.5645456293678|-4.5780632587656|-4.5780632587656|-4.5780632587656|-4.5780632587656||-4.5780632587656|-4.5780632587656|-4.5780632587656|-4.5972925923914|-4.61810292388|-4.654694959276|-4.654694959276|-4.7118832499375|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.480558509676|4.480558509676|4.480558509676|4.4528426009729|4.4481585642049|4.4401761315873|4.4385291495379|4.4128099722395|4.4117627140967|4.4117627140967|4.4117627140967|4.4117627140967|4.3964030474521|4.3760033680441|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6790685642441|-4.7378541086205|-4.7576156826029|-4.8440172905402|-4.8596667189028|-4.8596667189028|-4.8596667189028|-4.8596667189028|-4.8596667189028|-4.8668518484329|-4.9065018429464|||||||-4.9672244935241|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9767736597317|-5.0036713609342|-5.0036713609342|-5.0036713609342|-5.0036713609342|-5.0296348476017|-5.0434829022713|-5.0549810756387|-5.1372012682692|-5.1488287649939|-5.1488287649939|-5.1602111102553|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.8868146642081|4.7814604423699
08175|102951|/equities/double-company|SHANGHAICOMP||-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.7213801963712|1.5186884832042|1.5186884832042||1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042||1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5179060152553|1.5179060152553|1.5179060152553|1.5137062783204|1.5137062783204|1.5137062783204|1.5137062783204|1.5137062783204|1.4874514667152|1.47852054141|1.47852054141|1.47852054141||||1.3811338930443|1.2757043539501|1.2407826117913|-1.3169477154482|-1.3169477154482|-1.3169477154482|-1.3169477154482|-1.3788307562656|-1.4659230858294|-1.5282478961909|-1.5774976581958|-1.6666640606884|-1.6874045362477|-1.6910050566996|-1.7182000415916|-1.7182000415916|-1.7182000415916|||-1.7182000415916|-1.7352222753227|-1.7858025842972|-1.8321019080032|-1.8321019080032|-1.8834465970319|1.6576902242448|1.6576902242448|1.6576902242448|1.6576902242448|1.6576902242448|1.6576902242448|1.6524335644804|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6211568963044|1.593507575935|1.5433418154119|1.5393813178194|1.5393813178194|1.5393813178194|1.5393813178194|1.5393813178194|-1.7439600922905|-1.7439600922905|-1.7439600922905|-1.7439600922905|-1.7439600922905|||||||-1.7439600922905|-1.7877335060793|-1.796370478599|-1.8770783434628|-1.9845314964452|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0932607119808|-2.1336230575519|-2.1612477964248|-2.2408308525974|-2.2925898123775|-2.3084332599678|-2.335164366244|-2.335164366244|-2.3629603232264|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822||-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3966267033354|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.5266485468237|-2.5266485468237|-2.5307206330132|-2.5524674982308|-2.5805153545626|-2.5805153545626|-2.5805725584304|-2.5828583383864|-2.6120648543378|-2.6225024118557|-2.6225024118557|-2.6225024118557|-2.6225024118557|-2.6458879045518|-2.6458879045518|-2.6458879045518|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.6531801411347|-2.7568668865315|-2.826518776588|-2.8577986454217|-3.0097762848767|-3.0930847620337|-3.1065402547042|-3.1065402547042|-3.1065402547042|-3.1065402547042|-3.1065402547042|-3.1065402547042|||||||-3.1065402547042|-3.1065402547042|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|2.8020858478951|-3.1341640574343|-3.1341640574343|-3.1341640574343|-3.1341640574343|-3.1451907883139|-3.1451907883139|-3.1451907883139|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1520163754042|-3.1774276896534|-3.1774276896534|-3.2241117858407
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.6859894974544|9.4858841768936|9.4858841768936|9.4858841768936|-10.293233788558|-10.293233788558|-10.293233788558|-10.293233788558|-10.293233788558||-10.293233788558|-10.293233788558|-10.514300979886|-10.514300979886|-10.789223103295|-11.04972004568|-11.04972004568|-11.134689539399|-11.228443709085|-11.228443709085|-11.424381246247|-11.578757116174|-11.799730112128|-11.923846890944|-11.923846890944|-11.923846890944|-11.923846890944|-11.923846890944|-11.923846890944|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659||||-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.44410589227|-12.579562060136|-12.652846248171|-12.773162690822|10.928705760728|10.928705760728|||10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.718562520092|10.657593069479|10.657593069479|10.657593069479|10.657593069479|10.497881105658|10.310979502198|9.9410884035921|9.7450981817086|9.4084423605424|9.3354918762293|8.5911019427077|8.2378907316809|8.0942472919195|8.0942472919195|8.0942472919195|7.8779589610297|7.8779589610297|7.5188432222161|7.3514924055508|7.1483252850032|-9.0251406420151|||||||-9.0251406420151|-9.0251406420151|-9.0251406420151|-9.2534893341505|-9.8338773855063|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.144887903966|-10.240986483669|-10.419860119407|-10.419860119407|-10.760752795145|-10.760752795145|-10.825280849586|-10.984235059639|-10.984235059639|-11.039150091697|-11.333500328648|-11.551111635222|-11.746810321006|-11.746810321006|-11.746810321006|-11.746810321006||-11.746810321006|-11.746810321006|-11.746810321006|-11.746810321006|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|9.5346971030853|9.2968858078477|8.7159842733274|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.1938070134842|8.1938070134842|8.1325632020858|8.013317047091|8.013317047091|8.013317047091|8.013317047091|7.5320187525967|7.235019585393|7.235019585393|7.235019585393|7.235019585393|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|6.7708533065806|6.7659482710108|6.5454979199551|6.4266642749732|6.3590713276273|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|||||||-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0604568311079|-7.0871741317492|-7.2124154857774|-7.3473648588328|-7.3473648588328|-7.3501259637259|-7.3501259637259|-7.3501259637259|-7.3501259637259|-7.3501259637259|-7.4212508546403|-7.4997231283774|-7.554692458112|-7.5802138105575|-7.7352374146982|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673
08177|100882|/equities/hangshang|SHANGHAICOMP||-9.1865928953717|-9.1865928953717|-9.1865928953717|-9.1865928953717|-9.7267699844119|-9.8386328624881|-9.8963661321264|-9.8963661321264|-9.8963661321264|-9.8963661321264|-9.8963661321264|-9.8963661321264|-9.9492955879217|-10.063661437989|-10.366291052501|8.1124236928966|8.1124236928966|8.1124236928966|8.1124236928966|8.1124236928966|8.1124236928966|8.1124236928966|7.8304707063068|7.4389202141415||7.4389202141415|7.4389202141415|7.4389202141415|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.2328342461747|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1271832740251|6.8063142869145|-7.6695000607094|-7.6695000607094||||-7.6695000607094|-7.6695000607094|-7.6695000607094|-7.6881689867148|-7.6881689867148|-7.6881689867148|-7.6982038343953|-7.6982038343953|-7.6982038343953|-7.6982038343953|-7.6982038343953|-8.0641154012202|6.8419067996851|6.8419067996851|6.8419067996851|6.8419067996851|6.8419067996851|||6.7371185508162|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.6240232062744|5.9459359610351|5.9459359610351|5.9459359610351|5.9459359610351|5.9459359610351|5.7527067621849|-7.0814469994162|-7.0814469994162|-7.0814469994162|-7.0814469994162|-7.0814469994162|||||||-7.0814469994162|-7.112719131957|-7.3591325034151|-7.967924938097|-8.4504720474773|-8.5988576970159|-9.0998420805467|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.8437190003665|-9.963603749132|-9.963603749132|-10.365115764247|9.2664536028654|9.2664536028654|9.2664536028654|9.2664536028654|9.2664536028654|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466||-10.136367880466|-10.136367880466|-10.136367880466|-10.27207574487|-10.34952852064|-10.468029487439|-10.468029487439|-10.468029487439|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.7965439068989|9.6665974649034|9.6665974649034|9.6117744481389|9.5058604385924|9.415956407396|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.221400041895|-10.390444512188|-10.423271226683|-10.645301447753|-10.801793461401|-10.801793461401|-10.801793461401|-10.801793461401|-10.801793461401|-10.801793461401|-10.830930732343|||||||-10.830930732343|-10.830930732343|-10.830930732343|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.915721217694|-10.920246009366|-10.9430509986|-11.23894505385|-11.982018678091||||-11.982018678091|-11.982018678091|-11.982018678091|-11.982018678091|-12.084529296731|-12.084529296731|-12.135032645172|-12.145036157972|-12.920595682337|-13.415106495965|12.430128532043|12.430128532043|12.430128532043|12.430128532043|12.430128532043
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||-4.3433648845667|-4.3433648845667|-4.3433648845667|-4.3433648845667|-4.3881832516982|-4.4352036092893|-4.5163373123954|-4.5546850081168|-4.5546850081168|-4.5546850081168|-4.5546850081168|-4.6207611688732|-4.6514013353055|-4.6693347497191|-4.7470385413927|-4.8728206534697|-5.0014671506168|-6.3366303909356|-6.3623670194474|-6.3773561894667|-6.3773561894667|-6.3773561894667|-6.3773561894667|-6.3773561894667||-6.3773561894667|-6.3773561894667|-6.4987291428527|-6.5263657672626|-6.6115174672584|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|6.1735235459058|5.9922483504314|-6.3666105202842|-6.3666105202842|-6.3666105202842|-6.3666105202842||||-6.3666105202842|-6.3666105202842|-6.3666105202842|-6.3666105202842|-6.4001227409761|-6.4092592059128|-6.4092592059128|-6.4092592059128|-6.4092592059128|-6.4092592059128|-6.4092592059128|5.78727617398|5.78727617398|5.78727617398|5.78727617398|5.78727617398|5.78727617398|||5.78727617398|5.7091954828975|5.6560911758444|5.6560911758444|5.6560911758444|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|||||||-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-6.1842301703567|-6.3330334664577|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.4635672114705|-6.669519214985|-6.6750212567352|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268||6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|5.9819527590518|-6.3103053142695|-6.3103053142695|-6.354783672985|-6.3675376782776|-6.3700417556102|-6.3701940504458|-6.3701940504458|-6.3701940504458|-6.3701940504458|-6.4024616072387|-6.4024616072387|-6.4249573625691|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.442393212713|-6.4459925020152|-6.4522139324538|-6.4580155228898|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.5370979757978|-6.5370979757978|-6.5733099763059|-6.5733099763059|-6.5733099763059|-6.625899745851|-6.6343331622075|-6.6375920559511|-6.6845468973171|-6.7417189517563|||||||-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.8039850685495|-6.8039850685495|-6.8039850685495|-6.8039850685495|-6.8039850685495|6.3097680058871|6.3097680058871|6.3097680058871|6.3097680058871|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.1736277407209|6.1679196165447|6.1549105960401|6.1126785364716|6.0930599301647
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||-6.1259505209649|-6.1259505209649|-6.1259505209649|-6.1843893458803|-6.3659881673875|-6.3677646410269|-6.4037380173005|-6.4037380173005|-6.4037380173005|-6.4037380173005|-6.4037380173005|-6.4037380173005|-6.4037380173005|-6.4037380173005|-6.5252642845884|-6.713071317118|-6.7683927304386|-6.7683927304386|-6.7683927304386|-6.7683927304386|-6.7683927304386|-6.7683927304386|-6.7683927304386|-6.7683927304386||-6.7683927304386|-6.7683927304386|-7.0937696040603|-7.1802992887997|-7.4269992055388|-7.5966657998266|-7.644628432294|-7.7895871565301|-7.8789858735886|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.9013567026845|6.8176628052442|6.8176628052442|6.5912918447619|-7.561562115818||||-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.7223399973388|-7.7223399973388|-7.7223399973388|-7.7223399973388|-8.360933235009|-8.7615924971186|-8.9089915903501|-9.0388796232467|-9.093754969518|-9.2336168404868|||-9.5695743954238|-9.6661936084492|-9.8002156725705|-9.8373648049877|-9.8373648049877|-9.8687384528634|-10.288598369969|-10.924893069296|9.2888359482055|9.2888359482055|9.0125956463555|8.4551060914706|7.1128962569447|6.8767856321477|6.8767856321477|6.6119839573064|6.4683154583153|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.1205995476615|5.8389995270715|-7.5054310529463|-7.5054310529463|-7.5054310529463|-7.5054310529463|||||||-7.5054310529463|-7.9021457531974|-8.3329394767599|-9.0482662993357|-9.6820569663486|-9.6820569663486|-10.219508028609|-10.391600573266|-10.391600573266|-10.391600573266|-10.391600573266|-10.391600573266|-10.391600573266|-10.941777878563|-11.216420153292|-11.229355259639|-11.56317236236|-11.731858701742|-11.807620599575|-11.97791176671|-11.979396995131|-11.979396995131|-11.984914822168|-11.984914822168|-11.984914822168|-11.984914822168|-11.984914822168|-11.984914822168||-11.984914822168|-11.984914822168|-11.984914822168|-12.14721579013|-12.14721579013|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|10.843215369577|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.172223339913|-12.411448166855|-12.411448166855|-12.411448166855|-12.411448166855|-12.411448166855|-12.411448166855|-12.411448166855|-12.411448166855|-12.411448166855|-12.569011196798|||||||-12.569011196798|-12.569011196798|-12.569011196798|-12.608347068238|-12.608347068238|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.635026732394|-12.932252026607|-13.108613757082|-13.345681592037|-13.464646414706|-13.508577700591|-13.508577700591|-13.508577700591|-13.508577700591|-13.762864082097|-13.828182451195|-14.049090959701|-14.494371499144|-14.494371499144|-14.97874613771|-16.066940636206|13.624797637969|13.624797637969|13.624797637969|13.624797637969|12.583663737012|11.637403897923|10.178782441529|-11.326873876537|-11.326873876537|10.121854720744|10.121854720744|10.121854720744|10.121854720744|9.9709500584699|9.2782781161309
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||-6.7858624566714|-6.7858624566714|-6.7858624566714|-6.7931805837066|-6.9152004970346|-6.9468896403616|-7.0704326116051|-7.0944875416583|-7.0944875416583|-7.0944875416583|-7.0944875416583|-7.0944875416583|-7.0944875416583|-7.0944875416583|-7.2772085332679|-7.3561691053282|-7.3561691053282|-7.3561691053282|-7.3561691053282|-7.3946322343493|-7.4591276673861|-7.4591276673861|-7.4591276673861|-7.4591276673861||-7.4999725441368|-7.4999725441368|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.5533256160628|6.31036163562|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025||||-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.3605484834242|-7.3605484834242|-7.3605484834242|-7.44894296493|-8.1154922574302|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|||7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.2181787482296|7.121865324554|7.0126280832921|6.8970208515567|6.8970208515567|6.8970208515567|6.8528009641879|6.701445604774|6.3829483320487|6.3829483320487|6.3829483320487|6.3829483320487|6.2032758715167|6.0738499451315|6.0738499451315|6.0738499451315|6.0738499451315|5.9281663948337|5.8124072876285|-7.2642265581357|-7.2642265581357|-7.2642265581357|-7.2642265581357|||||||-7.2642265581357|-7.2642265581357|-7.2642265581357|-7.6213627417074|-8.1276253151879|-8.1484728309827|-8.6716362605842|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-9.0779911789514|-9.421470145779|-9.421470145779|-9.8216340060556|-9.8534819809954|-10.017202665227|-10.456336394303|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355||8.7456377783355|8.5618191603087|8.528688311937|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4705157522841|8.4705157522841|8.4705157522841|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.2580813960597|8.2580813960597|8.2580813960597|8.2580813960597|8.2580813960597|8.0634234300769|7.7621992639931|7.7621992639931|7.7621992639931|7.4757610334947|7.4757610334947|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|||||||-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5620744558674|-8.5620744558674|-8.5620744558674|-8.5620744558674|-8.5650827721868|-8.6345362217463|-8.6352918686736|-8.6352918686736|-8.6697687111815|-8.7976155588313|-8.7976155588313|-8.954573162097|-9.0088557614445|-9.0088557614445|-9.1209511639408|-9.1665504664884|-9.1665504664884|-9.1665504664884|-9.1665504664884|-9.1783890426938|-9.283984318462|-9.283984318462|-9.283984318462|-9.6344271667434|-9.7266161966828|-9.7266161966828|-9.7266161966828|-9.7266161966828|-9.7419842909103|-9.7419842909103|-9.7419842909103|-10.013871796741|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||-18.790408125718|-18.790408125718|-18.790408125718|-18.790408125718|-18.790408125718|-19.141008579289|-19.735008676356|-19.948343338244|-20.458714553242|-20.621904448807|-21.028783352441|-21.375315064927|-21.384794944679|-21.932029858238|-21.932029858238|-23.193922085902|22.060219970577|22.060219970577|20.074133254017|18.546814336739|15.604793855837|-18.308582704674|-18.308582704674|-18.308582704674||-18.378981397562|-18.587756366655|-18.938362211352|-18.938362211352|-18.938362211352|-18.938362211352|-18.938362211352|-18.938362211352|-18.938362211352|-18.938362211352|-19.26484658361|-19.440941144367|-19.731601504639|-19.800357056411|-19.800357056411|-19.800357056411|-19.800357056411|-19.800357056411|-19.800357056411|-19.800357056411|-20.239285575849|-20.362538880223|-20.469487051295|-20.744985214126|-20.7853041253||||-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-21.599226589722|-21.897811124995|-21.897811124995|-22.40534580888|20.026756605328|20.026756605328|||20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|19.582506957784|19.561119944005|18.896799412203|18.358109623009|18.023455573247|17.956618575174|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.244102939559|17.244102939559|17.244102939559|16.786606746192|16.786606746192|16.766293366743|||||||16.766293366743|16.766293366743|-19.295645720575|-19.295645720575|-19.295645720575|16.017371288486|16.017371288486|16.017371288486|16.017371288486|16.017371288486|14.406524781328|-17.177562226064|-17.177562226064|-17.754513410735|-18.252918377835|-18.252918377835|-18.787131988692|-18.945146891461|-19.211273878798|-19.470893681766|-19.470893681766|-19.482103997603|-19.781781706694|-19.959757100083|-20.478058368329|-20.478058368329|-20.478058368329|-20.478058368329||-20.478058368329|-20.478058368329|-20.478058368329|-20.595065044434|-20.927294650642|-21.470883809822|-21.568759771737|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.690457027281|19.690457027281|19.538839518057|19.450933759993|18.911593350642|18.663695487555|18.663695487555|18.630773395494|18.480859273226|17.946511155533|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-20.312389006052|18.556292643487|18.556292643487|18.556292643487|18.556292643487|18.556292643487|18.556292643487|18.523102882106|18.29678082753|-19.855655341248|-19.855655341248|||||||-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-20.306284221124|-20.326179755567|-20.326179755567|-20.326179755567|-20.326179755567|-20.326179755567|-20.411865513456|-20.540945668441|-20.540945668441|-20.88216171819|-20.953512833715|-21.227792393499|-21.528856949549|-21.528856949549|-21.528856949549|-21.528856949549|-21.528856949549|-21.528856949549|-21.595687553889|-21.595687553889
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478|41.850503088478||41.850503088478|41.850503088478|41.850503088478|41.406669538819|41.377965416736|39.41805009881|39.41805009881|39.41805009881|39.41805009881|39.41805009881|39.403942214552|39.279938286216|39.074921088051|39.074921088051|38.861024702733|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469||||-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|38.832110374088|38.832110374088|38.832110374088|38.832110374088|38.832110374088|38.832110374088|||38.832110374088|38.832110374088|37.754568701447|36.934521177809|36.699705510737|36.699705510737|36.699705510737|36.699705510737|36.699705510737|36.699705510737|36.161894698277|36.056410960374|36.056410960374|34.667680082518|33.835347623243|33.835347623243|33.218717648602|32.391353476948|32.285950410042|31.379389166472|31.162496382786|31.162496382786|31.162496382786|31.162496382786|30.449138750038|30.449138750038|30.449138750038|-38.112446463681|-38.112446463681|-38.112446463681|-38.112446463681|-38.112446463681|-38.112446463681|||||||-38.112446463681|-38.112446463681|-39.123273916351|-40.837525124138|-41.698361444016|-43.130401663802|-45.596002213184|-47.069445733698|-49.798273647794|-49.945214976215|-49.945214976215|-50.272785064507|-50.272785064507|-50.272785064507|-50.272785064507|-50.272785064507|-52.607538511277|-54.021154935626|-55.105173066223|-56.442167435278|-56.442167435278|-56.442167435278|-57.329895750227|-57.329895750227|47.165784418951|47.165784418951|47.165784418951|47.165784418951||43.631426877855|42.3182532733|41.549168633677|41.055187277504|41.024181524555|-46.716554167776|-46.716554167776|-46.716554167776|-46.716554167776|-46.905151997973|-46.905151997973|-46.905151997973|-46.905151997973|-46.905151997973|-46.905151997973|-47.327944926608|-47.331604829749|-48.421784788724|-48.53892986465|-48.53892986465|-49.233255727296|44.085055262703|44.085055262703|44.085055262703|44.085055262703|44.085055262703|44.085055262703|44.085055262703|44.085055262703|44.085055262703|44.024819394269|44.024819394269|43.48474061353|43.48474061353|43.48474061353|43.48474061353|43.48474061353|43.48474061353|42.955220923284|42.955220923284|42.955220923284|42.955220923284|42.955220923284|42.580802000738|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.493001829631|42.435558410758|42.394916234269|||||||42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|42.394916234269|41.909906901535|41.774340883026|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|41.258228382667|-44.984927668317|-44.984927668317|-44.984927668317|-44.984927668317|-45.64936565265|-46.119295796917|-46.170735947347|-46.170735947347|-46.476930000226|-46.991827802207|-46.991827802207|-47.765364996091|-48.37151523817|-49.542794717555|-49.77240206028
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.718537591751|-41.099486959042|-41.313874178531|-41.637313996571|-41.637313996571|-41.998681345271|-42.620757092686|-43.092510847749|-43.242789220481|-43.939209354883|-43.962455949259|-44.179951571836|-45.473834249061|41.470416126957|41.470416126957|41.470416126957|41.470416126957|41.470416126957|40.522683737797|-45.044240079409||-45.188390416208|-45.188390416208|-45.188390416208|-45.188390416208|-45.188390416208|-45.596100476424|-45.596100476424|-46.047334727358|-46.452266315265|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507||||-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507|-47.131041420319|-47.219966468241|-47.219966468241|-47.219966468241|-47.219966468241|-47.219966468241|-47.219966468241|-47.934961699806|-49.307181251669|-50.305756132497|-51.949637262779|-51.949637262779|-52.114042327092|||-53.198275682201|-53.198275682201|-53.198275682201|-53.198275682201|-54.010307652939|-54.712005994042|-55.528897600396|-57.063022484288|-57.063022484288|-58.944468460596|-59.869409307414|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|||||||-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-64.650720941195|-64.849717295181|-64.849717295181|-67.100796977691|-71.399775072394|-78.935862378344|67.545482703474|67.545482703474|67.545482703474|67.545482703474|67.38276340832|66.040820075511|-73.390352859493|-73.390352859493|-73.390352859493|-73.390352859493|-73.390352859493|-73.390352859493|-73.665128637238|-73.665128637238|-74.859588968405|-75.6650975144|-77.099549284257|-77.830058829296||-78.135741280904|-78.135741280904|-78.135741280904|-79.044712754743|-79.061990151014|-79.061990151014|-79.43430397519|-79.43430397519|-79.43430397519|-80.249784602153|-81.424492718244|-81.424492718244|-81.424492718244|-82.59467153941|-82.59467153941|-82.59467153941|-82.59467153941|-83.424718202318|-83.424718202318|-86.288017393445|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.786318741798|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.646559923743|81.097841918308|79.984777336505|79.984777336505|79.984777336505|||||||79.984777336505|78.295867793192|75.727629202858|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|74.309608972587|73.66512143669|72.867738812764|72.867738812764|72.126375933046|71.584433931038|71.584433931038|71.584433931038|71.584433931038|71.584433931038|71.584433931038|71.584433931038|71.584433931038|71.584433931038|71.584433931038|69.604931930619|69.168202346688|69.168202346688|69.168202346688|69.168202346688|68.478809911209|68.478809911209|68.478809911209|65.354786111466|63.631221113814
08184|100537|/equities/grand-orient|SHANGHAICOMP||-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.539020613306|-3.5692738915901|-3.5692738915901|-3.5692738915901|-3.6003044474369|-3.6681159324387|-3.7123510646533|-3.7565445296203|-3.7565445296203|-3.7822717022273|-3.8097463395168|-3.8554929043937|-3.8554929043937|-3.8554929043937||-3.8554929043937|-3.8554929043937|-3.9527697459512|-4.0002997468637|-4.0986664373263|-4.114629184602|-4.1279214613948|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.8402875196142|3.7892083604251|3.7857867831559|3.775318873654|-4.0967014694695|-4.0967014694695|-4.0967014694695||||-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.1129593700059|-4.1129593700059|-4.1129593700059|-4.1129593700059|-4.1129593700059|-4.3210659788591|3.8689896919124|3.8689896919124|3.8689896919124|3.8689896919124|3.8689896919124|||3.8689896919124|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8248375721203|3.8248375721203|3.797041820975|3.7889352898817|3.7427060185782|3.6302290557614|3.6169213320139|3.6065789621542|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|-4.2165979409438|-4.2165979409438|-4.2165979409438|-4.2165979409438|-4.2165979409438|-4.2165979409438|||||||-4.2165979409438|-4.2165979409438|-4.2717755662315|-4.4136395439961|-4.6401548634479|-4.6740611670756|-4.8811789749225|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-5.1664864475211|-5.3566516963067|-5.3973905871779|-5.4144590039516|-5.4144590039516|-5.4144590039516|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165||-5.4189195162165|-5.4189195162165|-5.4243549247702|-5.4276166116882|-5.487351593672|-5.6198349366571|-5.6520389329489|-5.8511543551082|-6.0440601815775|-6.2072892177982|-6.4003213234392|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|4.9477031814171|4.9477031814171|4.9477031814171|4.9477031814171|4.9477031814171|4.9477031814171|4.7530035031188|4.6216706978334|4.5824118176051|4.5611310013862|4.5611310013862|4.5611310013862|4.5611310013862|4.5611310013862|4.5134786509509|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.9567529086295|4.6818598100292|4.6818598100292|4.6818598100292|4.6818598100292|4.6653995324889|4.6321107336458|4.5938315323197|4.5938315323197|4.5938315323197|4.5938315323197|||||||4.5938315323197|4.5859239820202|4.5821379294616|4.5690418736385|4.5500794258916|4.5500794258916|4.5500794258916|4.5500794258916|4.523976997888|4.4722898971414|4.4722898971414|4.4722898971414|4.4722898971414|4.465913417822|4.465913417822|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7515887992618|-4.7989876554009|-4.80117716013|-4.80117716013|-4.80117716013|-4.80117716013|-4.8290856857941|-4.8462064553019|4.6566892198464|4.6566892198464|4.6566892198464|4.6566892198464|4.6566892198464|4.6566892198464|4.6529878037661|4.6344309004909|4.5749232672725
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||-19.129206661075|-19.129206661075|-19.129206661075|-19.178008189565|-19.386675850955|-19.579639135033|-19.930155315035|-20.1496163894|-20.454649766441|-20.454649766441|-20.668500299979|-20.877778128042|-21.268086622439|-21.778872346537|-21.778872346537|-22.043191750466|-22.078269748077|-22.078269748077|-22.078269748077|-22.078269748077|-22.078269748077|-22.078269748077|-22.078269748077|-22.078269748077||-22.078269748077|-22.078269748077|-23.097521971978|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.975184386478|19.651316264721|19.575266830533|19.575266830533|19.321407521665|19.297675464881|18.848529231033|-21.597202467363||||-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-22.110224802672|-22.400108920447|-22.400108920447|-22.400108920447|-23.757344469883|20.07180695167|20.07180695167|20.07180695167|20.07180695167|20.07180695167|||20.07180695167|20.07180695167|19.430340497922|18.938156040985|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.693608216545|18.693608216545|18.693608216545|18.42852919693|18.42852919693|17.718921270583|17.513245254329|16.740827619556|16.719809068048|16.257565618448|15.891739131006|15.416363357724|15.416363357724|15.416363357724|15.305403735043|14.311560129458|13.610067022437|-17.647326666786|-17.647326666786|-17.647326666786|||||||-17.647326666786|-18.300918851378|-18.574909512734|-20.151565993865|-20.814525278801|-20.814525278801|-20.9228063782|-21.295814648561|-21.295814648561|-21.295814648561|-21.295814648561|-21.295814648561|-21.554238680659|-22.71582039601|-23.3198009995|-23.637000563783|-24.301667216798|-24.697408150059|-25.003231099825|-25.261386032431|-25.261386032431|-25.261386032431|-25.381156568577|-25.381156568577|-25.816840097695|-26.054378519924|-26.054378519924|-26.054378519924||-26.054378519924|-26.054378519924|-26.054378519924|-26.377087180781|23.421806279318|23.421806279318|21.958672779022|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.724009303943|21.635565948371|20.511183102798|20.197426619211|20.05423061308|20.05423061308|19.853033616109|19.606704581627|19.396337788247|19.298442961432|19.298442961432|19.222157824545|19.064208316838|19.064208316838|18.68023056458|-20.670785267362|-20.670785267362|-20.670785267362|-20.670785267362|-20.670785267362|-20.670785267362|-20.670785267362|-20.670785267362|-20.670785267362|-21.020351601247|-21.020351601247|-21.117611779774|-21.30012489911|-21.504027118904|-21.998919635595|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|||||||-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.056731997029|-22.266923809599|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.748985515956|-22.923870305491|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499|20.811251657499
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||-9.1482147877425|-9.1482147877425|-9.1482147877425|-9.1482147877425|-9.1482147877425|-9.1724608413611|-9.2441026314034|-9.2441026314034|-9.2441026314034|-9.2441026314034|-9.2441026314034|-9.2441026314034|-9.2441026314034|-9.2441026314034|-9.3434467960214|-9.5166080979082|-9.6406753888366|-10.046861263407|-10.080790583997|-10.080790583997|-10.080790583997|-10.180878286791|-10.280976009846|-10.302196026379||-10.380217552774|-10.471352842774|-10.605867778477|-10.605867778477|-10.703742357555|-10.934158480237|-10.980790752476|-10.980790752476|-10.980790752476|-10.980790752476|-11.015322996848|-11.059803620172|-11.234226058139|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344||||-11.2604300344|-11.298042813303|-11.298042813303|-11.298042813303|-11.298042813303|-11.356158617869|-11.569620851825|-11.670134442989|-11.747326290098|-11.747326290098|-11.750362249974|-11.972812205444|-11.972812205444|-11.972812205444|-11.972812205444|10.87520547602|10.87520547602|||10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.524673151676|10.22574814128|10.174164224191|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|9.6618258942874|9.1686952897478|9.0218830449238|8.8232036015341|-10.4037439566|-10.4037439566|-10.4037439566|-10.4037439566|||||||-10.4037439566|-10.4037439566|-10.4037439566|-10.416382549112|-10.923758239553|-11.306398412702|-11.611553639303|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|9.939260982696|9.8290650600941||9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.5578506516914|9.4598334682761|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.082205926848|-10.33078449244|-10.437538443613|-10.573931387848|-10.640479542355|-10.7527548754|-10.846393793135|-10.855054382077|-10.855054382077|-10.918171885188|-10.918171885188|||||||-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-11.004921119266|-11.004921119266|-11.004921119266|-11.004921119266|-11.08491226573|-11.246814151773|-11.246814151773|-11.246814151773|-11.246814151773|-11.246814151773|-11.246814151773|-11.368682380263|-11.371633127735|-11.371633127735|-11.371633127735|-11.371633127735|-11.371633127735|-11.504793383219|-11.504793383219|-11.608659030705|-11.639621259668|-11.652587432074|-11.652587432074|-11.652587432074|-11.785108194439|-11.785108194439|-11.917897500029|10.966253962227|10.966253962227|10.966253962227
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||-16.290549828393|-16.290549828393|-16.290549828393|-16.290549828393|-16.56338853503|-16.652654326236|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.939115610518|-17.438461717409|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078||-17.934056424495|-18.663396410806|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027||||-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|||-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.634246657395|-18.697497498221|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|||||||-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-19.497521797252|-19.672802412325|-20.995891848995|-21.565930015502|-21.565930015502|-21.565930015502|-21.565930015502|-21.565930015502|-21.669921696912|-22.46880193632|20.734694741255|20.734694741255|20.734694741255|20.734694741255|20.734694741255|20.734694741255|20.418914146598|20.418914146598|20.418914146598|20.418914146598|20.418914146598|20.418914146598|20.376572100516|20.357857245202||19.995874031206|19.995874031206|19.995874031206|19.995874031206|19.995874031206|19.995874031206|19.887083380112|19.840092597945|19.732253365043|19.732253365043|19.732253365043|19.700837140087|19.542041148084|19.522823480916|19.49064502914|19.49064502914|19.49064502914|19.49064502914|19.49064502914|19.49064502914|19.49064502914|19.49064502914|19.411828361167|19.345987835501|19.345987835501|19.345987835501|19.345987835501|19.345987835501|19.345987835501|19.193319893517|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.70377112452|-20.829746999385|-21.053480776382|-21.053480776382|-21.053480776382|-21.053480776382|-21.053480776382|-21.053480776382|-21.053480776382|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|||||||-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.234737868869|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.459736552573|-21.610817925507|-21.71273566037|-21.71273566037|-21.71273566037|-21.71273566037|-21.71273566037|-21.71273566037|-21.948377583125|-21.948377583125|-22.236529533177|-22.632811113761|-22.932012819103|-22.942561132305|-22.942561132305|-22.942561132305|-22.942561132305|-23.226734248127|-23.430259800979|-23.434209718906|-23.434209718906
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||-5.5190772712102|-5.5190772712102|-5.5190772712102|-5.5190772712102|-5.5190772712102|-5.6006417473014|5.1750719302162|5.1750719302162|5.1378579132275|-5.521208936922|-5.521208936922|-5.521208936922|-5.521208936922|-5.521208936922|-5.5324546042993|-5.6093938023861|-5.6609932218454|-5.6791296843436|-5.6791296843436|-5.6791296843436|-5.6791296843436|-5.7244809090535|5.3402269249546|5.3402269249546||5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3402269249546|5.3242927987619|5.3242927987619|5.283055580862|5.283055580862|5.283055580862|5.2450616770405|5.2355082159448|5.2355082159448|5.1255648804161|5.0872940169941|5.058438413938|5.058438413938|5.058438413938|5.058438413938||||5.0404873088556|4.9759964677948|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.307043556131|-5.3239371553142|-5.3278083951527|-5.3278083951527|-5.3278083951527|||-5.3278083951527|-5.3278083951527|-5.3278083951527|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3448881066757|-5.3494915624849|-5.3494915624849|-5.3588796611618|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|||||||-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.885707502665|4.870009372634|4.870009372634|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197||4.7490652932331|-4.9227590279318|-4.9227590279318|-4.9369542020931|-4.9564118335132|-4.9564118335132|-4.9564118335132|-5.0043464181031|-5.0064959522977|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0249952291647|-5.0477727226858|-5.0797472058009|-5.090830491458|-5.1014782041031|-5.1344202988366|-5.1510226453918|-5.1739139783799|-5.1769201636392|-5.1769201636392|-5.1769201636392|-5.1769201636392|-5.1769201636392|-5.1943555805505|-5.2359504670369|-5.2475177805756|-5.2475177805756|-5.2475177805756|-5.2794644348196|-5.3010714575507|-5.3284126437215|-5.3559415238027|-5.3559415238027|-5.3577128402529|-5.3824588449065|-5.4010653132933|-5.4500725131054|-5.5489696508005|-5.5864816385809|-5.5864816385809|-5.5864816385809|-5.5864816385809|-5.6399797022678|-5.6994217833256|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|||||||-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|-5.7306395872884|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.4160848774314|5.3687925805607|5.3687925805607|5.3687925805607|5.3231026850319|5.1845586523056
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.860255240082|-18.094173429939|-18.368525927302|-18.711694868667|-19.034661884951|-19.147401407745|-19.278541938398|-19.278541938398|-19.278541938398|-19.278541938398|-19.726157073549|-20.406285688139|-20.714762074922|-21.363069489239|-21.478408196987|-21.478408196987|-21.478408196987|-21.862675617604|-21.888857333342|-21.888857333342||-22.107064742158|-22.754515244244|-22.979462069139|-23.074957125568|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043||||-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.904570798677|-24.597300772978|-24.787556706881|-25.111174118756|-25.57663478704|-25.57663478704|-25.664593377066|-26.303437619687|-26.569930718211|-26.851214716917|-26.851214716917|-26.851214716917|-26.851214716917|||-26.851214716917|-26.851214716917|-26.851214716917|-26.851214716917|-27.123572585854|-27.815080799299|-28.211200570218|-28.543556901208|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|24.778031050536|24.27855136713|24.27855136713|24.27855136713|24.27855136713|24.27855136713|24.01783411062|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|||||||-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-29.175139322148|-29.970153903813|-30.533505015739|-31.51333910135|-33.165376940342|-33.92061162956|-33.92061162956|-33.92061162956|-34.279567864161|-34.279567864161|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189||29.872911761189|29.123315940437|-32.89882665133|-32.89882665133|-32.89882665133|-32.89882665133|-32.89882665133|-32.89882665133|-33.293696991332|-33.519107412109|-34.208713112065|-34.208713112065|-34.333014657971|-34.623537767665|-34.623537767665|-34.74247158501|-34.74247158501|-34.74247158501|-34.74247158501|-35.051079415982|-35.673978222415|-36.299975489031|-36.962195182785|-37.198551788314|-38.165057118715|-38.914507689279|36.063393295452|36.063393295452|36.063393295452|36.063393295452|36.063393295452|36.063393295452|36.063393295452|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-39.110035038409|-40.285783626927|-40.285783626927|-40.78309361393|-41.24548475162|-41.24548475162|-42.100537638044|-42.770041735278|-43.215047499986|-43.395618023939|-43.395618023939|-43.395618023939|-43.395618023939|-43.395618023939|||||||-43.395618023939|-43.395618023939|-43.395618023939|-43.395618023939|-43.395618023939|-43.395618023939|-43.93902160334|-44.576687830548|-44.775109348302|-44.775109348302|-45.091232575316|-45.318541519519|-45.318541519519|-45.318541519519|-45.318541519519|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-45.749020905599|-46.096076335565|-46.096076335565|-46.74841747246|-47.579909006333|-48.789898836585|-48.892664127849|-49.79240478995|-50.605449936153|-51.681056629024|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435|-53.087979817435
08190|100794|/equities/taiji-indust|SHANGHAICOMP||-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-6.0264199026732|-6.1604662745427|-6.2449627550919|-6.2810695074752|-6.2839663186288|-6.3010500147801|-6.3010500147801|-6.3010500147801|-6.3010500147801|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721||-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.4153197564703|-6.5364662583251|-6.6044071179385|-6.6910079565043|-6.7476638499595|-6.7476638499595|-6.8129600886611|-6.8877332612439|-6.9197943412429|-6.9197943412429|-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351||||-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351|-7.0120185961906|-7.020020709058|-7.2000231849048|-7.2130631640251|-7.2130631640251|-7.2130631640251|-7.3755053159544|-7.3755053159544|-7.3755053159544|-7.4650059140335|-7.4735218231919|-7.4735218231919|||-7.4735218231919|-7.4735218231919|-7.4735218231919|-7.4735218231919|-7.4735218231919|-7.563357559072|6.4530144360998|6.4530144360998|6.4530144360998|6.3144604792572|6.2937781004229|6.2937781004229|5.9358648622609|5.8046018937456|5.8046018937456|5.8046018937456|5.7784464998629|5.6462755943188|5.6462755943188|5.6462755943188|5.6462755943188|5.6462755943188|5.5703061449141|5.4475622030994|5.375813018052|5.375813018052|5.375813018052|5.3114587054961|5.1993985425889|5.0915539542237|-5.8895967157335|-5.8895967157335|-5.8895967157335|||||||-5.8895967157335|-5.8895967157335|-5.8895967157335|-5.8895967157335|-6.1795518565676|-6.283946320801|-6.3954959681619|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.6798220710999|-6.776323430951|-6.776323430951|-6.9348037168003|-6.9820043957473|-7.0405598696987|-7.0405598696987|-7.0405598696987|-7.0405598696987|-7.1267330444433|-7.2113702072675|-7.3615225701393|-7.3876242933475|-7.3876242933475|-7.3876242933475||-7.3876242933475|-7.3876242933475|-7.3876242933475|-7.4201380740496|-7.5407090993824|-7.6614928770583|-7.6614928770583|-7.7866588222231|-7.8590654385582|-7.934517199518|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.1666984660254|7.0324808834492|7.0324808834492|7.0324808834492|6.3372010123398|6.3254333263152|6.3254333263152|6.2343704441646|6.2076337314821|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.6374600094659|-6.758288798741|-6.8273935470212|-6.8273935470212|-6.8682150744981|6.4651088570182|6.4651088570182|6.4651088570182|6.4651088570182|6.4651088570182|6.4341311253806|||||||6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4341311253806|6.4300579734403|6.4300579734403|6.4300579734403|6.4300579734403|6.3783977768772|-6.8990877943536|-6.8990877943536|-6.8990877943536|-6.8990877943536|-6.8990877943536|-6.8990877943536|-6.8990877943536|-7.0623198700503|-7.1195923664633|-7.1195923664633|-7.16732489825|-7.275956654263|-7.275956654263|-7.297173817635|-7.3854616400642|-7.3854616400642|-7.4188462095175|-7.4222178288343|-7.4222178288343|-7.6169086107548|7.0384232197838|7.0384232197838|7.0384232197838|7.0384232197838|7.0384232197838|7.0384232197838|7.0384232197838
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.375901649518|-30.375901649518|-31.107112829468|-31.155681125082|-31.495756670013|-31.765285964558|-32.205316644851|-32.254240996246|-32.394711925591|-32.740235595797|-33.458039792483|29.094906889501|29.094906889501|29.094906889501|29.094906889501|29.094906889501|29.094906889501|29.094906889501|28.601599636211|28.601599636211||28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|27.921776602151|27.906946538263|27.906946538263|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|-29.892887197768||||-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.908763765003|-30.835292576315|-31.315326636105|-31.40980608493|-31.763673703206|-31.812969967538|-32.103298925485|||-32.142162532867|-32.142162532867|-32.142162532867|-32.142162532867|-32.142162532867|-32.142162532867|28.541361605779|28.541361605779|28.541361605779|28.541361605779|28.541361605779|28.541361605779|27.93095629707|27.103079871918|27.103079871918|27.103079871918|26.521200264587|25.754389993958|25.754389993958|25.754389993958|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|23.63705339617|22.757837085663|22.633152516615|21.655724030879|-27.146523130425|||||||-27.146523130425|-27.146523130425|-27.146523130425|-27.86058101443|-29.178423879186|-29.661026104335|-30.322805731433|-31.397563131802|-31.915880202364|-31.915880202364|-31.915880202364|-31.915880202364|-32.23875564901|-33.387506848882|-34.609452651949|-34.810502395599|-36.092224714456|-36.410772137802|-36.410772137802|-37.438636785261|-37.690707530702|-37.915229309626|-38.135035371863|-38.135035371863|-39.116152286621|-39.124817192402|-39.124817192402|-39.124817192402||-39.124817192402|-39.124817192402|-39.124817192402|-39.803686261007|-40.250764131357|-40.507397251804|-40.507397251804|-40.507397251804|-40.507397251804|-40.68654990801|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|37.059620463044|36.994022991028|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.168850507619|-40.348722871015|-40.738460578967|-40.738460578967|-40.738460578967|-40.832178370212|37.337303928648|37.337303928648|37.337303928648|37.337303928648|37.337303928648|37.337303928648|37.337303928648|37.337303928648|37.337303928648|37.337303928648|||||||37.337303928648|37.337303928648|37.00645044569|36.814944354735|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|35.633273166866|34.813082212046|-39.241674059574|-39.241674059574|-39.241674059574|-39.241674059574|-39.241674059574|-39.241674059574|-39.241674059574|-39.241674059574|-39.241674059574|-39.944157560563|-39.944157560563|-39.944157560563|-39.944157560563|-40.865731301016|37.047701741811|37.047701741811|37.047701741811|37.047701741811|37.047701741811|37.047701741811|37.047701741811|37.047701741811|37.047701741811|37.047701741811|35.893557550241|-39.888210795067
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||-54.655571375274|-54.655571375274|-54.655571375274|-54.655571375274|-54.655571375274|-54.655571375274|-54.655571375274|-54.655571375274|-55.29730246904|-56.074224931692|-58.132471383385|-58.30996779686|-59.65329678065|-60.943663835596|-62.875737137344|-63.651181443093|-63.651181443093|-63.651181443093|-63.651181443093|-63.651181443093|-63.651181443093|-63.651181443093|-65.156868651573|-65.855965405773||-67.278292318264|-69.291992024227|-70.089744813702|-70.089744813702|-71.432494966477|-71.979743606625|-71.979743606625|-73.446228042562|-73.446228042562|-73.446228042562|-73.446228042562|-73.446228042562|-73.446228042562|-73.446228042562|-74.336568848041|-74.336568848041|-74.336568848041|-76.217296405796|-78.631998481754|72.499448799788|72.499448799788|71.837719837492|71.764592201702|71.764592201702|70.158440306443||||69.63189902455|69.63189902455|-80.18832910906|-80.18832910906|-80.18832910906|-80.18832910906|-80.18832910906|-80.18832910906|-80.18832910906|-80.18832910906|-80.18832910906|68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|||68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|68.671871542736|67.946756121313|67.946756121313|67.779723852647|65.126917222885|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|-84.231075132289|61.551444585923|61.551444585923|60.179383551417|-82.660008528426|-82.660008528426|-86.30344706016|-86.30344706016|-86.30344706016|||||||-86.30344706016|-86.30344706016|-86.30344706016|-86.30344706016|-91.108276901833|-92.12752592364|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-92.717524283278|-99.311534609119|-109.02075617408|-109.02075617408|-109.02075617408|-109.02075617408|78.109822139752|-102.8170551088|85.256204607735|85.256204607735|-100.54242451693|100.55496304092|100.55496304092||100.16717924075|98.871310487909|98.118681236023|97.356742137121|97.356742137121|97.356742137121|97.356742137121|97.356742137121|97.356742137121|97.356742137121|97.356742137121|96.303600780883|96.017338320855|92.951483988368|87.540536747601|86.349490124016|84.841655472947|82.383503944821|80.51945096381|77.709389807201|-101.98531222187|-106.60589890836|88.726890924555|88.726890924555|86.065989153232|83.978876158756|-108.14969418097|-112.40124525018|94.689057174198|94.689057174198|-107.69973287|104.36168450106|104.36168450106|104.36168450106|101.49020946013|99.154119147056|97.529021410141|97.246692185041|96.692271414653|96.692271414653|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|95.879309927439|||||||95.720900309323|93.848776883813|91.206418641113|-111.74988170939|-112.9193148754|93.533964459328|93.367735880644|91.775266243386|91.529183256812|-112.5052281881|-116.52246872855|103.95697693823|103.95697693823|102.42942115994|98.771025257327|96.450580364044|-108.65677160071|108.02065892999|108.02065892999|108.02065892999|108.02065892999|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486|107.49198105486
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||12.53536638322|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.26687109273|-13.359301220502|-13.446446192624|-13.512718161347|-13.634131281908|-13.676812270544|-13.721064801155|-13.721064801155|-13.780071782998|-13.853412840026|-13.922125362972||-13.981806145354|-13.997006798501|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.382063338619|13.296181252115|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323||||13.277721905323|13.277721905323|13.170246839096|13.140274577195|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.862378302881|12.862378302881|12.843862017081|12.843862017081|||12.763179999905|12.752422578155|12.566580621202|12.328423014172|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.251839295331|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|11.933941525671|11.837157905602|11.704619818819|11.625209144472|11.625209144472|11.588009997341|11.562233894106|11.454148682219|11.438454914807|11.438454914807|11.236616453329|11.09512920821|||||||-12.945884992279|-12.945884992279|-12.945884992279|-12.945884992279|-13.200983049248|-13.264425809488|11.905845263281|11.905845263281|11.905845263281|11.905845263281|-12.874972218133|-12.874972218133|-12.874972218133|-13.266635596594|12.136399467508|12.136399467508|12.136399467508|12.136399467508|12.136399467508|12.136399467508|12.088221187636|12.076357173969|-12.844355667605|-12.844355667605|-12.844355667605|-12.844355667605|-12.844355667605|-12.844355667605||-12.844355667605|-12.844355667605|-12.844355667605|-12.916858282813|-12.916858282813|-12.963837706906|-12.963837706906|-13.048874463395|-13.048874463395|-13.200415864869|-13.205539145562|-13.205539145562|-13.205539145562|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.623900102862|12.609263431673|12.609263431673|12.609263431673|12.609263431673|12.604181620417|12.508535010879|12.447261182538|12.390845713871|12.308717182232|12.204686088642|12.204651377026|12.172470584111|12.172470584111|12.139411942381|12.126013296863|12.074927331039|12.074927331039|12.074927331039|12.074927331039|12.074927331039|12.074927331039|-12.709210689326|-12.709210689326|-12.709210689326|-12.709210689326|-12.721345062013|-12.880383565421|-12.912648600997|-13.059609645673|-13.180676983538|-13.192974566025|-13.306082671001|-13.38620296354|-13.416892431786|-13.535435675041|-13.636594982562|||||||-13.709549713596|-13.715610769572|-13.735123452414|-13.859581851153|-13.945646020205|-14.019051415425|-14.190056596311|-14.2329273713|-14.2329273713|-14.2329273713|-14.2329273713|-14.2329273713|-14.2329273713|-14.2329273713|-14.2329273713|-14.312142108587|-14.353287509827|-14.353287509827|-14.353287509827|-14.353287509827|-14.353287509827|-14.353287509827|-14.353287509827|-14.353287509827|-14.353287509827|-14.380874584945|-14.404860495232|-14.511512225096|-14.800013375751|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523|13.935771174523
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||-8.9952047614966|-8.9952047614966|-8.9952047614966|-8.9952047614966|-9.0563384988478|-9.1492651809775|-9.3708500188284|-9.3816280314018|-9.3816280314018|-9.3816280314018|-9.3816280314018|-9.3816280314018|-9.3816280314018|-9.4140314469392|-9.5133680115866|-9.533186728284|-9.6129856711464|-9.7116510212241|-9.7951674792301|-9.8840750956018|-9.9361941840339|-10.011762124151|-10.011762124151|-10.011762124151||-10.156958030164|-10.202730998397|-10.329145600399|-10.345162261416|-10.388512837544|-10.563348120732|-10.687609056944|-10.869009817435|-11.030566997874|-11.055630228639|-11.229588850473|10.058851573421|10.058851573421|10.058851573421|10.058851573421|10.058851573421|9.9187240043766|9.7685816993853|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941||||-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|9.916234984932|9.916234984932|9.916234984932|9.916234984932|9.916234984932|||9.8030389314864|9.7122659689821|9.6691838907575|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.4873734998525|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.368911196833|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|||||||-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.599474984746|-10.657194277027|9.5793704368733|9.5793704368733|9.5793704368733|9.4154109798165|9.0321232833566|-10.059045563252|-10.059045563252|-10.257272625533|9.4388538004457|9.4388538004457|9.4388538004457|9.4388538004457|9.380948874851|9.2993871343356|9.2832223061553|9.2832223061553|9.2832223061553|9.2832223061553|9.2741353913403|9.2287361725759|9.2287361725759|9.2287361725759||9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.1846937519531|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0583430256342|9.0148260290861|8.9974404235667|-9.7835919432273|-9.7835919432273|-9.7835919432273|-9.7835919432273|-9.7835919432273|-9.7835919432273|-9.7835919432273|-9.8056578164223|-9.9629526673559|-10.048836131759|-10.130373685301|-10.179304141404|-10.282560263079|-10.357288901454|-10.473654129379|-10.576838177965|||||||-10.6920424242|-10.778380263644|-10.895977829118|-11.007198172829|-11.072441717013|-11.186046437007|-11.194495814357|-11.296106384102|-11.367340986269|-11.592766216677|-11.592766216677|-11.618538542639|-11.618538542639|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.535299285783|10.351727825788|10.351727825788|10.174697512154|10.026330066791|9.1909223409397
08195|100709|/equities/faratronic|SHANGHAICOMP||-80.654757045718|-80.654757045718|-80.654757045718|-80.654757045718|-80.654757045718|-81.485288539432|-83.021984434682|-84.3499818914|-84.871825041822|-84.871825041822|-84.871825041822|-84.871825041822|-85.129803991375|-86.470340040058|-87.783379304961|-87.783379304961|-90.042090456305|-91.383736165932|-91.383736165932|-91.383736165932|-91.383736165932|-93.014461600475|-93.014461600475|-93.014461600475||-93.014461600475|-93.014461600475|-93.014461600475|-93.014461600475|-93.014461600475|-93.014461600475|-93.014461600475|-93.833963850021|-93.833963850021|-94.014960477616|-95.053845297259|-96.81649492732|-96.879496756789|-96.879496756789|-97.718886472116|-98.81765355151|-100.70072967787|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356||||-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-101.57814860614|-104.21516371073|-105.70906989113|-107.537860097|||-110.12321893039|-110.12321893039|-110.12321893039|-110.12321893039|-110.89205934166|-110.89205934166|-111.15784413681|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|94.890030033707|90.322811691098|89.418676367659|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|||||||88.78636249142|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.0266387344|84.0266387344|82.486268295248|81.244191979258|79.814655991493|-92.888114257117|-92.888114257117|-92.888114257117|-92.888114257117|-92.888114257117|-93.271790075589|83.279089673575|83.279089673575|83.279089673575|83.279089673575||83.279089673575|78.452323419315|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-92.07540666625|-93.025456768109|-94.783839497118|-95.70648244702|-96.2416076053|-96.2416076053|-96.2416076053|-96.2416076053|-96.2416076053|-98.038447842423|-98.042723639612|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|91.454748920194|89.421547222299|89.421547222299|89.421547222299|89.421547222299|86.100610415321|-95.38955407454|-95.38955407454|-97.010619096715|-97.010619096715|-97.600687376612|-98.783541749974|-99.082263389185|-100.75196140669|-102.47940517423|-103.89933645458|-104.30799864239|-104.30799864239|-104.30799864239|-104.30799864239|-105.49555035108|||||||-106.71505674249|-107.40728689704|-107.85976332066|-110.22751530936|-111.70890584843|-111.89323050067|-114.57581675367|-117.29034723525|-118.39265081918|-118.39265081918|-119.20961446272|-120.48846254864|-121.81550821241|-123.50803636543|-123.50803636543|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-124.50236100348|-130.52762231995|-134.32347032945|-135.92206496271|-135.92206496271|-137.98395961162|-140.24162592752|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||-19.970887958949|-19.970887958949|-19.982097638917|-20.032331587288|-20.463146343732|-20.810162269301|-21.146746201607|-21.146746201607|-21.146746201607|-21.146746201607|-21.146746201607|-21.168903540645|-21.168903540645|-21.168903540645|-21.338780931934|-21.704756688524|-21.943063470444|-22.319514933252|-22.638906045119|-22.955685386147|-22.955685386147|-23.015933283352|-23.015933283352|-23.015933283352||-23.361708003532|-23.361708003532|-23.969675627297|-24.019083225005|-24.039537018398|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.80121413555|21.418571804257|20.862858293556|20.407718965904|20.407718965904|20.407718965904|20.303798194633|20.303798194633|20.303798194633|20.091998095762||||-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-23.103994730171|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|||21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|20.927757504678|20.905285043955|20.6169835941|20.603316401552|20.598127999914|20.564587556667|20.24287463487|19.788194670288|19.371327309706|19.135919258438|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.527054063799|-21.548012455124|-21.548012455124|-21.548012455124|-21.548012455124|-21.548012455124|||||||-21.548012455124|-21.548012455124|-21.548012455124|-21.548012455124|-22.531679585927|-22.594644921084|-23.519049742773|-23.634360075339|-23.634360075339|-23.634360075339|-23.634360075339|-23.634360075339|-23.634360075339|-24.749288188466|-25.508010830713|-25.508010830713|-26.288899596348|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182||-26.323944738182|-26.323944738182|-26.323944738182|-26.581605251931|-26.898451178496|-27.09364277986|-27.09364277986|-27.151270624304|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|25.202255940518|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-26.999774975159|-27.044351806585|-27.044351806585|-27.245946502623|-27.427463531417|-27.427463531417|-27.643293380652|-28.020881970629|-28.422075817007|-28.422075817007|-28.852862646202|-29.064089695146|-29.064089695146|-29.406765319165|||||||-29.674739256232|-30.143043719761|-30.316160002276|-30.668510638922|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|27.595815478356|26.153683780069|-30.790422519697|-30.790422519697|-30.790422519697|-30.790422519697|-30.790422519697|-30.790422519697|-31.621025174474|-33.280582314967|-33.707772668188|-33.707772668188|-33.707772668188|-33.707772668188|-33.707772668188|-33.707772668188|-33.707772668188|-34.34434982973|30.539356857673|30.539356857673|30.539356857673|30.539356857673|30.539356857673|30.539356857673|30.539356857673|30.539356857673|30.539356857673|29.285396635682
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||-7.3222749905478|-7.3222749905478|-7.3222749905478|-7.3222749905478|-7.364749797703|-7.5669442111929|-7.6660490228821|-7.7661657282698|-7.7742124948881|-7.7742124948881|-7.7742124948881|-7.7742124948881|-7.8480136299555|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411||7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.5713323584737|7.5412585007559|7.5412585007559|7.5412585007559|7.4447315784969|7.3241461485269|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703||||7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2019513829042|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|||7.1028691239307|7.0148545047916|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.9195690969184|6.8678546326641|6.8331719920904|6.7674236837606|6.7674236837606|||||||6.7674236837606|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5675980766136|-7.0657156602402|-7.0657156602402|-7.0657156602402|-7.1296840923649|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7304033387009|6.676245541233|6.676245541233||6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.6448708606578|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-7.0389051724522|-7.0676724170147|-7.0874138115179|-7.136190078672|-7.136190078672|-7.152078131666|-7.152078131666|-7.152078131666|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.2449935919538|-7.2785876754821|-7.2785876754821|-7.2785876754821|-7.2785876754821|-7.3030282638774|-7.3030282638774|-7.3030282638774|-7.327953451551|-7.327953451551|-7.327953451551|-7.3481524001387|-7.3481524001387|-7.3879471896784|-7.4649412763005|-7.5377124825987|-7.9485695141192|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|||||||7.4205401654113|7.4000446790974|7.3189383606691|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.9365111319681|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|7.6135423927704|7.6135423927704|7.6135423927704|7.6135423927704|7.6135423927704|7.6135423927704|7.4750720863206|7.4750720863206|7.4750720863206|7.4700800980311|-7.8218626550155
08198|100800|/equities/king-long-moto|SHANGHAICOMP||7.5003399530691|7.0320443488538|6.820726308844|-8.0332788330317|-8.1880873686738|-8.2095415599553|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.2416509060901|-8.3857832308225|-8.3857832308225|-8.3857832308225||-8.4519812128734|-8.4572011918703|-8.7735569974757|-8.8533966829354|-8.9959963482811|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.6768004576671|7.310889367738|7.2823088280745|7.2823088280745|7.2823088280745|7.2823088280745|7.2823088280745|7.2823088280745||||7.2823088280745|7.2823088280745|7.2823088280745|7.2243605480365|7.2243605480365|7.2243605480365|6.9631787787733|-8.4325195953283|-8.4325195953283|-8.4325195953283|-8.4325195953283|6.9839547857748|6.9839547857748|6.9839547857748|6.9839547857748|6.9839547857748|6.9839547857748|||6.9839547857748|6.9839547857748|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.5768503890589|6.5768503890589|6.35483368085|6.1156590093577|6.1156590093577|6.095731985724|5.9430358014239|5.7161507961632|5.6917454650826|5.6917454650826|5.6917454650826|5.6917454650826|5.6917454650826|5.6917454650826|5.5917429486347|5.5917429486347|5.5917429486347|5.4941587756556|5.2340653285364|-6.319953983201|-6.319953983201|-6.319953983201|-6.319953983201|||||||-6.319953983201|-6.319953983201|-6.319953983201|-6.4866153323798|-6.8073503534163|-6.9026116044615|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.3702738092252|-7.4449056693443|-7.4449056693443|-7.6693396908849|-7.7498217802146|-7.8586908690244|-7.973815755112|-7.973815755112|-8.0209062674123|-8.1243401212248|-8.2459336831341|-8.3404819782321|-8.3910910350023|-8.4156565646263|-8.5951738070483||-8.6421283967989|-8.6421283967989|-8.8251425168799|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|8.0086176388643|8.0086176388643|8.0086176388643|8.0086176388643|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.1144393976595|6.9749330476551|6.8171731483609|6.8171731483609|6.8171731483609|6.8171731483609|6.8171731483609|6.8171731483609|6.7545616808298|6.7545616808298|6.7545616808298|6.7545616808298|6.6833327478344|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|||||||-7.4344067824127|-7.4344067824127|-7.4662268668338|-7.4662268668338|-7.4662268668338|-7.4662268668338|-7.4934552632926|-7.4934552632926|-7.4934552632926|-7.4934552632926|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.6486763546248|-7.6751959930283|-7.7346622293108|-7.7674023646904|-7.8971135372136|-7.9048319591679|-7.9048319591679|-8.000368702588|-8.0426317455344|-8.1890354423581|-8.3622613249949|-8.5497351022486|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||17.43395182007|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.748871660035|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216||-18.487723764216|-18.78913671047|-19.421819279266|-19.43313267239|-19.608065717114|-19.608065717114|-19.712294173122|-19.799216561715|-19.860240306237|17.792447884429|17.792447884429|17.792447884429|17.792447884429|17.792447884429|17.361608116217|17.321305924958|17.321305924958|17.286451744046|17.081612294478|17.07919535597|17.07919535597|17.07919535597|17.07919535597|17.07919535597|16.907994640754||||16.907772157906|16.834746782778|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|||16.803302908729|16.358213508068|16.358213508068|16.287458406487|15.452995231332|15.452995231332|15.452995231332|15.452995231332|15.452995231332|15.452995231332|15.438883174991|15.274315796004|15.083684561105|14.746315026119|14.675905783789|14.614339492737|14.388710814514|13.994122961934|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.743674839832|13.667560682004|13.667560682004|12.475068314545|-16.15120566988|||||||-16.15120566988|-16.15120566988|-16.15120566988|-17.389672688908|-18.085747167211|-18.393053766468|-18.829503850119|-19.430559507097|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|16.951988096875||16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.282504078882|15.705003311388|15.430559531574|15.251177778647|15.100752502465|14.821300961088|14.821300961088|14.773666251049|14.582962579578|14.296069960959|13.976744339606|13.735826728235|13.540363361979|13.350403417641|13.033225922114|12.845250770258|12.60416743138|-14.113037763433|-14.113037763433|-14.113037763433|-14.113037763433|-14.273375178263|-14.580972407576|-14.722191888223|-14.93831544241|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|||||||13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.507074800001|13.368416378747|13.081018260067|12.966686622904|12.903435137006|-14.273494677727|-14.273494677727|-14.273494677727|-14.339993800261|-14.502215744763|-14.673017954064|-14.761990670338|-14.761990670338|-14.761990670338|-14.761990670338|-14.761990670338|-14.761990670338|-15.110545825048|-15.227828183752|-15.484253529025|-15.729170935367|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||-18.13404840253|-18.13404840253|-18.13404840253|-18.13404840253|-18.20783078695|-18.208146598876|-18.312939779561|-18.3465998356|-18.688444740734|-18.702461798939|-18.702461798939|-18.722735387255|-18.783039285264|-18.89170911745|-18.899122322442|-19.426801987094|-19.598668861833|-19.67228897324|-19.67228897324|-19.67228897324|-19.67228897324|-19.673385916297|-19.673385916297|-19.673385916297||-20.069316981175|-20.640908265488|-20.65656389172|-20.761182402849|-20.794647745821|-21.083566518956|-21.083566518956|-21.083566518956|-21.083566518956|-21.083566518956|-21.146184864236|-21.443538284515|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297||||-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.709498184807|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|||18.966748277575|18.126387958427|17.991542159076|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.751693313038|17.682437756234|17.245486209319|16.453873896517|16.165415525346|15.952257684759|15.952257684759|15.952257684759|15.613617954311|15.439577166302|15.230934879231|15.230934879231|15.230934879231|15.129928241225|14.860713246983|14.860713246983|14.50912513062|14.46402877486|14.436387857122|14.436387857122|14.436387857122|14.436387857122|14.436387857122|||||||14.436387857122|13.770323502934|-15.957637965866|-15.957637965866|-16.35570906289|-16.689676535213|-17.043529894709|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.464391101197|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.368345689404||16.259273369696|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.182005510456|-17.264451567472|-17.463278523353|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.655724933051|16.655724933051|16.655724933051|16.655724933051|16.441069349756|16.441069349756|16.441069349756|16.441069349756|16.392300218466|16.255888932417|16.242653521641|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.569803171867|-17.569803171867|-17.583114868529|-17.768265812707|-17.768265812707|-17.768265812707|-17.768265812707|-17.768265812707|-17.894341625196|-17.894341625196|||||||-18.031490181798|-18.067210673087|-18.099678991893|-18.161117426297|-18.161117426297|-18.161117426297|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.265650194939|-18.437944750053|-18.575494081955|-18.692771045345|-18.911321889199|-18.911321889199|-19.05646828682|-19.238854080117|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||-7.0258324458645|-7.1375917675811|-7.1985550008953|-7.1985550008953|-7.1985550008953|-7.2689501800736|-7.4166112783442|-7.4670757076273|-7.4670757076273|-7.4670757076273|-7.4670757076273|-7.4670757076273|-7.4670757076273|-7.4670757076273|-7.6156393975163|-7.7668216990259|7.1220692026562|7.1220692026562|7.1220692026562|7.0540363126265|7.0540363126265|7.0370217877703|7.0370217877703|7.0370217877703||7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|7.0370217877703|6.9583575811736|6.8681752247669|6.7723153779362|6.7723153779362|6.7225723740629|6.5984139704231|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539||||6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5124490008773|6.5124490008773|6.5027210697004|6.47655625467|6.47655625467|6.47655625467|6.47655625467|6.47655625467|||6.47655625467|6.3689513485133|6.3082793863283|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2773066575815|6.2773066575815|6.2647849515069|6.2563762591554|6.2563762591554|6.2563762591554|6.2563762591554|6.245418037118|6.2212627603235|6.2212627603235|6.2212627603235|6.2212627603235|6.2212627603235|6.2141533243561|6.2141533243561|6.2141533243561|6.1865474397636|6.1865474397636|6.1413955929806|6.1413955929806|6.1413955929806|6.091566586396|6.091566586396|||||||6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.01396282503|-6.6663884946922|-6.6663884946922|-6.6663884946922|-6.7959871633428|-6.9475768799126|-6.9475768799126|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.4911704447628|6.4911704447628|6.4911704447628||6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4704576395618|6.4704576395618|6.4516193229476|6.3667489485618|6.3667489485618|6.3667489485618|6.3667489485618|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6526092599997|-6.6526092599997|-6.7467879267941|-6.78754194273|-6.8372688347923|-6.9464097348438|-6.9874207778868|-6.9874207778868|-6.9874207778868|-7.0040999778623|-7.0040999778623|-7.0812221510007|-7.1308020996599|||||||-7.1467861137638|-7.1467861137638|-7.1467861137638|-7.2047622426626|-7.2302913118598|-7.292546079026|-7.3283845290722|-7.3509827041164|-7.3622028456281|-7.3674477853323|-7.4477198165815|-7.5215057878044|-7.5215057878044|-7.6055620012842|-7.662291188832|-7.6754012326781|-7.6754012326781|-7.6754012326781|-7.6754012326781|-7.6754012326781|-7.7410015508405|-8.0316683368408|-8.1835572634164|-8.1835572634164|-8.1835572634164|-8.2300635613803|-8.2805107274914|-8.2805107274914|-8.281704732053|-8.281704732053|-8.281704732053|-8.281704732053|-8.281704732053|-8.281704732053|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279
08202|101032|/equities/longi-silicon|SHANGHAICOMP||-14.38217915709|-14.38217915709|-14.38217915709|-14.38217915709|-14.585199930217|-14.875221890373|-15.092468493694|-15.226076224903|-15.370084395519|-15.480093919029|-15.736770853721|-15.983079258295|-16.046198915212|-16.340221536125|-16.72135712037|-17.223729890027|-17.432477519952|-17.935530713358|-18.021702863605|-18.021702863605|-18.021702863605|-18.093557465773|-18.140619609865|-18.221799689434||-18.657555825073|-19.475061900702|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.876386741931|-19.876386741931|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977||||-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.962293100024|-20.317548274624|-20.347275415646|-20.556416687686|-20.945463588192|-21.105515403167|-21.163904634466|||-21.225717093504|-21.225717093504|-21.225717093504|-21.225717093504|-21.396351842921|-21.686502064644|-21.906113824777|-21.91790507627|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|19.600778532006|19.359183088968|19.359183088968|19.359183088968|19.359183088968|19.359183088968|19.015203016808|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|||||||-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.905199208299|-22.353555642277|-22.642283610404|-23.101427267989|-23.856584865738|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758||20.840806346758|20.04132438197|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-22.02913573054|-22.125515453493|-22.125515453493|-22.125515453493|-22.184277489936|-22.184277489936|-22.433641914036|-22.496823844541|-22.557252094614|-22.557252094614|-22.728890339371|-22.728890339371|-23.094878214197|-23.409308452955|-23.528675312854|-23.974084053942|-24.452315607014|-24.62368466053|-24.971316302193|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.514489283731|-26.012540599289|-26.012540599289|-26.012540599289|-26.012540599289|-26.012540599289|-26.664123642816|-26.664123642816|-27.02958235517|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|||||||25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|24.84263351101|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-28.971350566439|-29.685944866132|-30.239871253436|-30.239871253436|-30.59541176631|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|27.663062006157|27.647249835039|27.647249835039|27.647249835039|27.647249835039
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-10.627010684204|-11.025012498644|-11.147791179846|-11.243315893043|-11.243315893043|-11.243315893043|-11.243315893043|-11.243315893043|-11.243315893043|-11.243315893043||-11.243315893043|-11.243315893043|-11.611462334383|-11.736069126911|-12.233965312979|-12.54718379129|-12.723537541639|-12.74412000475|-12.74412000475|-12.789577672853|-12.933419543255|-13.124354925143|-13.371505514767|-13.68261588722|-13.68261588722|-13.68261588722|-13.68261588722|-13.68261588722|-13.68261588722|-13.68261588722|-13.68261588722|-13.68261588722|-13.820684471721|-13.996315946175|-14.16479491083||||-14.511994614515|-14.612818529458|-14.612818529458|-14.612818529458|-15.654798510175|-15.663145792462|-15.663145792462|-15.675161957715|-15.879212638447|-15.879212638447|-16.311347348502|14.178151475291|14.178151475291|14.175132038006|14.175132038006|14.175132038006|14.175132038006|||14.175132038006|14.175132038006|14.033479639566|13.775662254417|13.775662254417|13.775662254417|13.775662254417|13.775662254417|13.775662254417|13.577958026555|13.227174987425|12.862972566408|12.592191560315|12.306324436981|12.264249274817|12.009720799754|11.931357063|11.880420595454|11.880420595454|11.880420595454|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|||||||-13.647834364722|-13.647834364722|-13.647834364722|-14.112593456716|-14.600053276803|-14.600053276803|-15.414504225813|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-16.599388998991|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943||-16.614456366943|-16.614456366943|-16.614456366943|-17.189396221822|14.559214570841|14.559214570841|14.559214570841|14.559214570841|14.14857136179|14.134471085937|14.134471085937|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.047299152088|14.047299152088|14.047299152088|13.987554556211|13.836378177116|13.836378177116|13.836378177116|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-15.05484668853|-15.319274342084|-15.693082186937|-15.9250913167|-16.196768286493|-16.699187016782|-16.937985447045|-17.266650918453|-17.600722846421|-17.979692045221|||||||-18.671880315155|-18.963200593889|-19.508556181523|-19.729506923461|-19.74389632731|-20.015995804792|16.494189274156|16.494189274156|16.494189274156|15.763264292831|15.763264292831|15.763264292831|15.710294213951|15.588660309779|15.116845314224|14.952605557132|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.922202869902|-17.19244776462|-17.471053184121|-17.953391937249|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.681492536787
08204|101081|/equities/shaangu-power|SHANGHAICOMP||-8.2668823047264|-8.2668823047264|-8.2668823047264|-8.2668823047264|-8.3232028267763|-8.3846696507028|-8.436058562482|-8.436058562482|-8.436058562482|-8.436058562482|-8.436058562482|-8.436058562482|-8.436058562482|-8.436058562482|-8.436058562482|-8.537287439996|-8.6158749682969|-8.7737498397371|-8.8236111131797|-8.8376683913496|-8.8376683913496|-8.8968532574206|-8.9342819862928|-9.0253129196792||-9.1059035407867|-9.1510037964545|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2225760971102|-9.2484172753265|-9.3387971908704|-9.3642193510417|-9.3866286045097|-9.3866286045097|-9.5401432520574|-9.6368256152146|-9.8021924363822|-9.8021924363822|-9.8163250140846|-9.8228344721776|-9.8228344721776|-9.8228344721776|-9.8228344721776||||-9.8228344721776|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.7757400182273|8.5121197508886|8.5121197508886|8.5121197508886|8.3301307479769|8.3301307479769|8.3301307479769|8.3301307479769|8.3301307479769|||8.3301307479769|8.300700589488|8.1568893552599|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9336302081992|7.9336302081992|7.9336302081992|7.8276912773894|7.8276912773894|7.7147572962906|7.7147572962906|7.7147572962906|7.7147572962906|7.6813974875505|7.4637752129298|7.369749978037|7.328055437904|7.2283955244018|6.9899941761054|6.9899941761054|6.9183269693628|6.8859185856994|6.5721318901045|-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.6037803140195|||||||-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.7492005258701|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-8.2054019857469|7.5355357082215|7.5355357082215|7.5355357082215|7.5355357082215|7.5200401579371|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988||-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1350412257619|-8.2239349824529|-8.2601664015223|-8.2601664015223|-8.2676128689362|-8.2676128689362|-8.3512362179837|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.8457631913843|7.7936260797384|7.7300559479353|7.7300559479353|7.7300559479353|7.581056613289|7.581056613289|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.0958892006666|-8.1348768228724|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|||||||-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2835215333363|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.2923840755858|-8.4013387591062|-8.4013387591062|-8.479820691923|-8.6292452937803|-8.662339879461|-8.662339879461|-8.778155434339|-8.8701727789957|-8.8729700956432|-9.0438555516234|-9.1113036401761|-9.1113036401761|-9.1386705248105|-9.2268566918094|8.7048639902616|8.7048639902616|8.7048639902616|8.7048639902616|8.7048639902616|8.7048639902616
08205|100516|/equities/typical-ind|SHANGHAICOMP||-3.693897108404|-3.693897108404|-3.693897108404|-3.693897108404|-3.8356137768331|-3.8356137768331|-3.8834465204574|-3.8834465204574|-3.8834465204574|-3.8834465204574|-3.9120851175505|-3.9120851175505|-3.9120851175505|-3.9120851175505|-3.9373167506543|-3.9766583962269|-3.9766583962269|-3.9766583962269|-3.9766583962269|-3.9766583962269|-3.9766583962269|-3.9766583962269|-3.9766583962269|-3.9766583962269||-3.9766583962269|-3.9766583962269|-4.0840650049655|-4.276183244013|-4.4252034783619|-4.4857816828906|-4.5325353293087|-4.6055947043792|-4.6173276877288|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144||||-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6530013195872|-4.8105571393834|-4.8811745516311|-4.9024161753667|-5.0682401455787|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|||-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.4464553002438|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.2504608501868|3.7238455204915|3.3564947875287|-4.1503040793295|-4.1503040793295|-4.1503040793295|-4.1503040793295|-4.1503040793295|||||||-4.1503040793295|-4.3592267569299|-4.488029923306|-4.9139219812399|-5.2593578554796|-5.2959532713014|-5.6438369988422|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.8468890470354|-6.0426543865037|-6.0446159744077|-6.2290178033834|-6.2516864111165|-6.3113183235835|-6.4086869265979|-6.4235410189568|-6.456712455213|-6.5030136579274|-6.5050152136219|-6.6021832297235|-6.6021832297235|-6.6021832297235|-6.6021832297235||-6.6021832297235|-6.6046483858856|-6.667387126158|-6.7720966849838|-6.8828855393236|-7.1476504932846|-7.2418337542707|-7.5175930083785|-7.5545476080084|-7.9111639792284|6.585907955862|6.585907955862|6.585907955862|6.585907955862|6.585907955862|6.585907955862|6.1893422823227|5.485935712421|5.4127065611814|5.3696737502388|5.3313767881621|5.3313767881621|5.3313767881621|5.3186895854571|5.3186895854571|5.3186895854571|5.3186895854571|5.2813215793612|5.2803570762214|5.2703967375818|5.2028147248823|5.2028147248823|5.2028147248823|5.1878779058688|5.1878779058688|5.1878779058688|5.1878779058688|5.1878779058688|5.1248642741567|5.1137381194836|5.0658199653368|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4744159278916|-5.4801431420466|-5.4801431420466|-5.5001002359647|-5.5001002359647|-5.5001002359647|-5.6295560254276|5.1054484757449|5.1054484757449|5.1054484757449|||||||5.1054484757449|5.0954983402916|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5310037578245|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.139157645319|5.1218417401823|5.1023206606858
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.4081088047731|-6.5301208210773|-6.5890957826214|-6.5890957826214|-6.5890957826214|-6.6695507095739|-6.7434577792865|-6.7434577792865|-6.8037090475667|-6.8037090475667|-6.8037090475667|-6.8037090475667|-6.8037090475667|-6.8129204300843|-6.8129204300843||-6.8129204300843|-6.9604674211037|-6.9863177659202|-6.9863177659202|-7.0103528899273|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6295252173758|6.6176766350438|6.6176766350438|6.6176766350438|6.6176766350438|6.5824183043031|6.5754648376602|6.5750070257633|6.5750070257633|6.5750070257633|6.5750070257633||||6.5733412552375|6.514823627527|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0536767674243|-7.1168634309543|-7.1909591240102|-7.2577321841114|||-7.3068456396671|-7.3068456396671|-7.3068456396671|-7.3068456396671|-7.366495130814|-7.4194387841632|-7.4804877890933|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|||||||-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.8887491670087|-8.0969434807516|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.5258593125882|-7.6065103526185|-7.7250113482022|-7.7594570313056|-7.7702475170664|-7.7702475170664||-7.7702475170664|-7.7702475170664|-7.7702475170664|-7.7741639195076|-7.8901822631217|-7.9618688760705|-7.9659653966634|-8.1005174390705|-8.1639080303942|-8.1976756009829|-8.2203452430199|-8.2203452430199|-8.2203452430199|-8.2203452430199|-8.2203452430199|-8.2203452430199|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7064118471435|7.6836992929703|7.6836992929703|7.6836992929703|7.6836992929703|7.6836992929703|7.6352213433855|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.4552002195084|7.4426547572892|-8.1486282430012|-8.1486282430012|-8.1486282430012|-8.1486282430012|-8.1545869069982|-8.2549840174693|-8.2549840174693|-8.2837456698498|-8.2837456698498|||||||-8.3908283440362|-8.4264759717264|-8.4710845613787|-8.5717605114324|-8.6093955481915|-8.6093955481915|-8.720439271228|-8.7843078586992|-8.7843078586992|-8.8379112788111|-8.8379112788111|-8.9299009981056|-9.0743344826058|-9.0897340767859|-9.0897340767859|-9.2091783968606|-9.2091783968606|-9.5596424703243|-9.7329360781381|-9.910484611797|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|7.9788594765364|7.9551507978198|7.9551507978198|7.9551507978198|7.7073892518942
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||-13.800167274558|-13.800167274558|-13.800167274558|-13.913519170641|-14.334465692174|-14.555517776953|-14.863353314385|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.410629638325|-15.985699424359|-16.190221531758|-16.380801500622|-16.621446624667|-16.736051576304|-17.045475687901|-17.045475687901|-17.045475687901||-17.48219549912|-18.013550151916|-18.280821728499|-18.280821728499|-18.280821728499|-18.280821728499|-18.280821728499|-18.472024625972|-18.71280425835|-18.810338060595|-18.960931080952|-19.103813138686|-19.591991466606|-19.591991466606|-19.681656672253|-19.715709109748|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|16.442860836108||||15.374102102384|15.374102102384|15.374102102384|15.374102102384|15.374102102384|15.107334969955|14.948751151912|14.948751151912|14.948751151912|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|||14.53342651973|14.492140289256|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.305578900669|13.713976331656|13.262196377587|13.161483324865|13.161483324865|13.161483324865|12.842203022484|12.29967035347|12.125744703675|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.890593598586|11.781214950594|11.681349699268|11.429277782716|11.18697519333|11.157750077058|||||||-14.162661456537|-14.162661456537|-14.162661456537|-14.928512784587|-15.740569826349|-16.16341081856|-16.632679104786|-17.098532279312|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.831612607256|14.831612607256|14.539514720834|14.539514720834|14.539514720834|14.539514720834|14.539514720834|14.539514720834|14.529771190118|14.529771190118||14.348079316297|13.353250873055|13.353250873055|13.353250873055|13.353250873055|12.73416777448|-14.956480600258|-15.162756392051|-15.242506871278|-15.489350882161|-15.489350882161|-15.489350882161|-15.722612688926|-15.900571402683|-15.900571402683|-16.553967803467|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.972317935185|14.89868688711|14.739652635085|-16.327414947646|-16.327414947646|-16.327414947646|-16.327414947646|-16.327414947646|-16.454905410494|-16.633228774298|-16.73025379736|-16.802504439693|-17.01889403169|-17.299882335846|-17.510979567837|-17.563866521332|-17.765759090841|-17.765759090841|||||||-17.765759090841|-17.765759090841|-17.873034621918|-17.873034621918|-17.873034621918|-17.873034621918|-18.055593227505|-18.192326147423|-18.263922647029|-18.263922647029|-18.385469175478|-18.488821120867|-18.488821120867|-18.488821120867|-18.488821120867|-18.556906517473|-18.556906517473|-18.556906517473|-18.556906517473|-18.556906517473|-18.556906517473|-18.556906517473|-18.556906517473|-18.699961489585|-18.699961489585|-18.699961489585|-18.699961489585|-18.699961489585|-18.699961489585|-18.954026279807|-18.954026279807|-18.986140421098|-19.085155781845|-19.134617921092|-19.619019742782|-19.67579867293|-19.67579867293|-19.67579867293|-19.67579867293|-19.67579867293|-19.67579867293|-19.67579867293|-19.729071654815|-19.729071654815|-19.729071654815
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||-13.762171662163|-13.762171662163|-13.762171662163|-13.762171662163|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-14.148477180415|-14.48719703667|-14.98077415882|-15.198202161775|-15.198202161775|-15.198202161775|-15.428557692618|-15.573694021247|-15.573694021247|-15.573694021247||-15.595215036628|-16.18746106068|-16.967914809903|-16.967914809903|-17.153795072458|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.203544966293|-16.159959495377|-16.159959495377|-16.159959495377|-16.393844326681|-17.1698270466|-17.646474218597|-17.763369171463|-17.763369171463|-17.763369171463||||-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.770965938924|-18.504406484364|-19.063784582083|15.411958920906|15.411958920906|15.411958920906|15.411958920906|||15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|14.661065141305|14.335071925703|14.281191380359|13.604657313931|13.360751133216|13.360751133216|13.360751133216|12.732501803783|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|||||||-15.258063392075|-15.258063392075|-15.258063392075|-15.536736201613|-16.314830866164|-16.314830866164|-16.314830866164|-16.392246556048|-16.392246556048|-16.392246556048|-16.392246556048|-16.392246556048|-16.436941067117|-16.970112431366|-16.970112431366|14.712712900358|14.712712900358|14.712712900358|-16.503711372001|-16.503711372001|-16.503711372001|-16.503711372001|-16.553012482969|-16.573347427942|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676||-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|14.823011329569|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.683483569207|14.455537443229|14.425598017451|14.225108535286|13.761786627765|13.64198576079|13.474428400576|13.399920182294|13.113800848928|13.089074816487|13.089074816487|13.075417924513|13.075417924513|13.075417924513|12.952686283974|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.752016101651|12.635017909796|12.596623646427|12.596623646427|12.596623646427|12.596623646427|||||||12.540692845107|12.50965864473|12.494620665504|12.3518008221|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.575874298216|-13.575874298216|-13.575874298216|-13.759782577004|-13.759782577004|-13.888647265397|-14.01460869573|-14.047898374911|-14.14209129595|-14.14209129595|-14.14209129595|-14.14209129595|-14.301655790237|-14.301655790237|-14.55850651201|-14.641673643681|-14.869082114534|-15.07231367676|-15.183681632065|-15.375039243138|-15.375039243138|-15.531710147236|-15.57412264013|-15.652913593184|-15.817126405383
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.236568312484|-19.261743179778|-19.380825590006|-19.462228634872|-19.462228634872|-19.462228634872|-19.72692071389|-19.872690745977|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898||18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.536650952898|18.153388595825|18.153388595825|18.153388595825|17.788764953884|17.77205534368|17.77205534368|17.47950617902|17.350686463217|17.350686463217|16.840551550142||||16.840551550142|16.840551550142|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|||16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.158010055713|16.037788764295|15.850912107432|15.850912107432|15.506569135415|15.205076151675|15.067862967193|14.65151456058|14.223904908365|13.827672071662|13.637344504549|13.637344504549|13.637344504549|13.637344504549|13.637344504549|13.637344504549|13.504759303437|13.504759303437|13.504759303437|13.311954807028|12.713838337511|12.637578320908|12.637578320908|12.413800410782|12.413800410782|||||||12.082000869683|11.568385234028|-13.718057858203|-13.718057858203|-14.253953071937|-14.581614384502|-14.989016251928|-15.379462353793|-15.413042910856|-15.413042910856|-15.413042910856|-15.413042910856|-15.413042910856|-15.755603030834|-15.85086807046|-15.85086807046|-16.175355888932|-16.175355888932|-16.175355888932|-16.175355888932|-16.175355888932|-16.175355888932|-16.329840105473|-16.449396814143|-16.449396814143|-16.449396814143|-16.449396814143|-16.449396814143||-16.449396814143|-16.449396814143|-16.449396814143|-16.585996695399|-16.74332917624|-16.778143283319|-16.817381775591|-16.889869226585|-16.952631594484|-17.272369201255|-17.602076644447|-17.721195559531|-17.797440375255|-17.946044751192|-18.012828001473|-18.226391220649|-18.226391220649|-18.355434524307|-18.552148831431|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.470878310951|17.304310158395|17.274757332222|17.274757332222|17.274757332222|17.274757332222|17.274757332222|17.274757332222|16.962507400929|16.664452510872|16.54087390434|16.54087390434|16.54087390434|-18.097994618885|-18.097994618885|-18.097994618885|-18.097994618885|-18.163328070632|-18.440920188682|-18.441577622909|-18.60719567466|-18.60719567466|-18.84243902816|-19.061598826929|-19.066355989652|-19.066355989652|-19.267061867402|-19.49113612759|||||||-19.49113612759|-19.49113612759|-19.49113612759|-19.623507112631|-19.623507112631|-19.623507112631|-19.920008017364|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.93100378468|-19.950005557298|-20.190561641321|-20.467289462206|-20.835322078199|-21.309247105354|-21.480829231202|-21.8303661261|-21.967366031413|-21.967366031413|-22.398184568357|20.98820644864|20.98820644864|20.98820644864|20.98820644864|20.98820644864|20.98820644864|20.98820644864|20.98820644864|20.98820644864|20.84634014245
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||-17.706733418793|-17.706733418793|-17.706733418793|-17.706733418793|-18.246371164687|-18.652633444874|-19.014085133341|-19.014085133341|-19.014085133341|-19.014085133341|-19.014085133341|-19.093983155121|-19.125537322219|-19.127823232936|-19.127823232936|-19.390913936085|-19.548237770339|-19.795820520476|-19.907370341359|-19.907370341359|-19.978189747133|-20.26354460429|-20.689494924533|-20.839438576154||-20.953264919313|-21.066959821948|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.383648415209|19.212386682962|18.86987344792|18.675416226414|18.191572448973|17.884525799491|17.734114301543|17.734114301543|17.734114301543|17.734114301543|17.734114301543|17.506236964178||||16.99026344188|16.675292628429|15.756992385809|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|15.962959371296|15.962959371296|15.962959371296|15.962959371296|15.962959371296|15.962959371296|||15.962959371296|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.802437938405|15.622708600045|15.411898393632|14.945998477937|14.760553042095|14.571725915981|14.07525144585|13.958952638937|13.958952638937|13.682725135301|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|||||||-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.715130341972|-17.05847852862|-17.242197864984|-17.652039323339|-17.652039323339|-17.652039323339|-17.652039323339|-17.652039323339|-17.652039323339|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402||-17.756161762402|-17.756161762402|-17.756161762402|-17.98573555011|-18.340261395976|-18.534343956981|-18.534343956981|-18.534343956981|-18.699271360011|-19.009746303129|-19.146477298442|-19.146477298442|-19.283308007655|-19.481453765694|-19.511615714832|-19.694573571731|-19.818001193177|-19.818001193177|-19.818001193177|-20.014446384787|-20.165495694875|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.284191397096|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.421907642294|-20.561563733341|-20.78835056829|-20.78835056829|-21.194278065889|-21.46975285977|-21.878613763052|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|||||||20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.484616918352|20.434574519028|19.893415568526|-22.779729953065|-22.779729953065|-22.779729953065|-22.779729953065|-22.779729953065|-22.779729953065|-23.30247827664|-23.861086592575|-24.393429687178|-24.97992126429|-25.60515042249|-25.60515042249|-25.766117969053|-25.766117969053|-25.766117969053|-26.531797531465|24.270690658618|24.270690658618|24.270690658618|24.270690658618|24.270690658618|24.270690658618|24.270690658618|24.270690658618|24.270690658618|23.135767648539
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.084998176438|14.084998176438|14.084998176438|13.894997806397|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256||13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.523738334721||||-15.16886348879|-15.16886348879|-15.16886348879|-15.16886348879|-15.16886348879|-15.16886348879|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|||13.520110403019|13.337900252825|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.14434318289|13.14434318289|12.672603445415|12.514559407107|12.202288834112|11.955320693671|11.631136701945|11.631136701945|11.60815197494|11.60815197494|11.60815197494|11.60815197494|11.60815197494|11.60815197494|11.60815197494|||||||11.60815197494|10.639613008791|-12.992021324834|-12.992021324834|-13.236690577093|-13.397989494075|-13.456099702771|-13.610110337928|-13.671209147606|-13.671209147606|-13.671209147606|-13.671209147606|-13.671209147606|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.321723823736|13.225744468453|13.225744468453|13.225744468453|13.225744468453|13.180271765129|13.152495162153|13.152495162153||12.89221733639|12.6319078718|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.341259096024|12.116955066122|11.584419610283|-12.585995284066|-12.585995284066|-12.585995284066|-12.585995284066|-12.655550417354|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-12.708429586195|-13.003810259262|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.089412216991|-13.150262220222|-13.150262220222|-13.215291773299|-13.418102303059|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|||||||12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.459044647205|12.242272535946|12.027524647874|11.93947159997|11.631635053858|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071|11.554762972071
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8053144803683|-1.8053144803683|-1.8053144803683|-1.8053144803683|-1.8053144803683|-1.8914605567896|-1.9860672961831|-1.9934080785248|-1.9976756181687|-2.0351950754027|-2.0963279063283|-2.1264754594231|-2.1499727236854|-2.1610808093931|-2.1762009019748|-2.1891121196631|-2.1929023716057|-2.19489154255|-2.2086315645063||-2.2086315645063|-2.2101462034478|-2.2423846620204|-2.2626496308249|-2.2779441667047|-2.2949378835324|-2.3099309059385|2.1111088096799|2.1111088096799|2.1111088096799|2.1111088096799|2.1111088096799|2.1111088096799|2.1065540592981|2.1065540592981|2.0700600854901|2.0217334553431|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406||||1.9836673573669|1.9601860395202|-2.1303258585918|-2.1303258585918|-2.1442509545207|-2.1586121732792|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1896523551285|2.04709936797|2.04709936797|2.04709936797|2.04709936797|||2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.0383325160209|2.0383325160209|2.0170361267928|2.001706797481|1.9935630897685|1.9828478605664|1.9787198207021|1.9659941830426|1.9659941830426|||||||1.9659941830426|1.8416601726511|-2.1841849423363|-2.1841849423363|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713||-2.232144664713|-2.232144664713|-2.232144664713|-2.254605093475|-2.2851167948995|-2.3056853117715|-2.3163170088409|-2.3420188812281|-2.3644654119308|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.4071273301616|-2.4095859367069|-2.4123177217572|-2.4303530241747|-2.450392249083|2.3295631787145|2.3295631787145|2.3295631787145|2.3295631787145|2.3295631787145|2.3295631787145|2.3144606907383|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4650594141572|-2.4678437209228|-2.4964929262906|-2.5175838975884|-2.5175838975884|-2.5339820946563|-2.5359655546687|-2.5359655546687|-2.543295057564|-2.564216715262|||||||-2.595796326979|-2.5969959278725|-2.6105510283203|-2.6445011219152|-2.6472234815103|-2.6522512398804|-2.6522512398804|-2.6702791543631|-2.6841990651718|-2.6893815982037|-2.6893815982037|-2.722693341712|-2.722693341712|-2.7252148453172|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7611738012135|-2.7646375812755|-2.7879306516897|-2.8257775128841|-2.8257775128841|-2.8257775128841|-2.8257775128841|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.5956806273622|2.5956806273622|2.581642728696|2.581642728696|2.5114166447298
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||-14.925210624222|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098||-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098||||13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|||13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.736055206195|13.736055206195|13.344505812212|13.322783763193|13.042537696916|12.932307849148|12.932307849148|12.932307849148|12.906985418565|12.906985418565|12.597206001555|12.561340152196|12.545728849987|12.545728849987|12.477476516939|11.999418116915|11.765330881381|11.765330881381|11.739812103139|11.625346730403|11.549829189702|-13.342698606969|-13.342698606969|-13.342698606969|-13.342698606969|||||||-13.342698606969|-13.342698606969|-13.342698606969|-13.526887453398|11.868436722613|11.868436722613|11.868436722613|11.868436722613|11.868436722613|11.854929558278|11.254365885524|-13.392757712731|-13.392757712731|-13.804731010208|-14.027630975229|-14.027630975229|-14.290145426307|-14.397939290508|-14.501036101781|-14.501036101781|-14.554484559654|-14.652760931252|-14.750276455497|-14.750276455497|-14.750276455497|-14.750276455497|-14.750276455497|-14.750276455497||-14.750276455497|-14.750276455497|-14.996974028057|-15.317807548951|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.569198881695|13.470776490712|13.010125665212|13.010125665212|13.010125665212|12.964294249172|12.964294249172|12.964294249172|12.911057245857|12.911057245857|12.911057245857|12.911057245857|12.911057245857|12.911057245857|12.911057245857|12.911057245857|12.852841920463|12.755879887734|12.755879887734|12.755879887734|12.755879887734|12.755879887734|12.755879887734|12.755879887734|12.755879887734|12.62097767635|12.358308302515|12.101453925893|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.256375783494|-13.572639829373|-13.695155389282|-13.854617656572|-13.949575015024|-14.062177264931|-14.062177264931|-14.062177264931|-14.062177264931|-14.062177264931|-14.062177264931|||||||-14.062177264931|-14.062177264931|-14.062177264931|-14.062177264931|-14.062177264931|-14.062177264931|-14.215752747592|-14.270281424055|-14.405831865499|-14.405831865499|-14.405831865499|-14.526783007667|-14.526783007667|-14.526783007667|-14.526783007667|-14.752325362979|-14.752325362979|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-14.810317677861|-15.032058809282|-15.032058809282|-15.139323950585|-15.139323950585|-15.139323950585|-15.139323950585|-15.139323950585|-15.139323950585|-15.139323950585|-15.19617107108|-15.19617107108|-15.19617107108|-15.19617107108
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||19.912503138095|19.912503138095|19.912503138095|19.912503138095|19.912503138095|19.912503138095|19.912503138095|19.912503138095|19.912503138095|19.706129874099|19.706129874099|19.706129874099|18.491255271555|-21.315827276838|-21.904807835301|-22.195897187878|-22.589330026496|-22.755432925549|-22.755432925549|-22.755432925549|-22.755432925549|-22.755432925549|-22.755432925549|-22.755432925549||-22.755432925549|-22.968813297844|-23.375348274019|-23.462054773731|-23.509449544653|-23.509449544653|-23.509449544653|-23.687166283643|-23.929629509224|-23.945144539159|-24.144048669914|-24.677276164271|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055||||-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.860961710847|-24.860961710847|-24.860961710847|-24.860961710847|-25.403291052621|-25.563356791724|-25.563356791724|-25.563356791724|-26.094286188802|-26.340873013294|||-27.147636689915|-27.683535077136|-27.683535077136|-27.683535077136|-27.945038135362|-28.378932643282|23.409126013468|23.409126013468|23.409126013468|23.409126013468|22.742917928376|22.661576493226|22.268845359119|22.268845359119|22.268845359119|22.268845359119|21.958161344828|21.772392528212|21.772392528212|21.772392528212|21.772392528212|21.772392528212|21.772392528212|21.323768899348|21.235952690505|21.235952690505|21.235952690505|21.060503353965|20.997225194388|20.40691630621|20.256018291792|19.701132600927|-22.008661875619|||||||-22.008661875619|-22.008661875619|-22.008661875619|-22.675179942332|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.529763468188|-23.858164703014|-23.858164703014|-24.490737821397|-24.707487426131|-25.088319392038|-25.601465325701|-25.604961294981|-25.720512384676|-26.543346292998|-26.942607649195|-27.500674839404|-27.989083099792|-28.067802729693|-28.067802729693||-28.067802729693|-28.067802729693|-28.067802729693|-28.765891091125|-29.470989986809|-31.111656291123|26.154646629481|26.154646629481|26.154646629481|26.154646629481|26.154646629481|26.154646629481|26.154646629481|26.154646629481|25.338496043051|25.192836660876|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.496692441093|-28.579757214362|-28.579757214362|-28.579757214362|-28.579757214362|-28.579757214362|-28.645839903944|-28.806118843642|-28.806118843642|-28.806118843642|-30.251798494753|-31.284220121631|-32.086355737326|-32.865626048155|-32.865626048155|-32.865626048155|-33.495694795259|-33.732715494359|-33.732715494359|-33.732715494359|||||||-33.732715494359|-33.732715494359|-33.732715494359|-33.732715494359|-33.732715494359|-33.732715494359|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|28.722125735268|26.407361258384|-33.220363924191|-33.220363924191|-33.220363924191|-33.220363924191|-33.220363924191|-33.220363924191|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.349831970394|-33.756479907764|-34.292200274747
08215|100358|/equities/xining-steel|SHANGHAICOMP||2.1158703681376|2.0315226445095|1.997247392325|1.9624971089412|-2.1005850629733|-2.1005850629733|-2.1005850629733|-2.1005850629733|-2.1005850629733|-2.1278723496779|-2.1687470562573|-2.1707024670918|-2.1707024670918|-2.1707024670918|-2.1857805226996|-2.2297561140805|-2.2536179061233|-2.286797668702|-2.2901093915318|-2.2901093915318|-2.2901093915318|-2.2901093915318|-2.2901093915318|-2.2901093915318||-2.2901093915318|-2.3262327727581|-2.3791474166739|-2.4462749100645|-2.4863434680162|-2.4863434680162|-2.4863434680162|-2.4863434680162|-2.5126038533513|-2.5584488292607|-2.5927209478917|-2.6196899262073|-2.6524332327978|-2.6527036078921|-2.6852262161563|-2.7013624666344|-2.7055092591576|-2.7055092591576|-2.7194547408744|-2.7432830459459|-2.79025790369|-2.79025790369||-2.79025790369|-2.8156714576406||||-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8374127434274|-2.8648306365098|-2.8648306365098|-2.8720339796372|-2.9255932063337|-2.9663441249368|-2.9663441249368|-2.9663441249368|-2.9663441249368|-2.9663441249368|||-2.9663441249368|-2.9663441249368|-2.9663441249368|-3.0103823419674|-3.022647062525|-3.0412745250429|-3.0980827822912|-3.1634252882256|2.8846694953791|2.8846694953791|2.8846694953791|2.8846694953791|2.7885216880233|2.7611352126235|2.704241004063|2.704241004063|2.7027048785909|2.7027048785909|2.6630054270144|2.6511171167554|2.6267967826196|2.5819963091025|2.530551552045|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|||||||-2.9033901236309|-2.9087668416515|-2.909280062901|-2.909280062901|-3.0969778709798|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1411829624118|-3.1496085587771|-3.1496085587771|-3.1917873161403|-3.2258747835257|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699||2.9543427847699|2.9303808634894|2.9254230333056|2.8726923678413|2.7902137542318|-2.9972718129173|-2.9972718129173|-2.9972718129173|-3.0530798843189|-3.116199869876|-3.1579998278671|-3.1642857426506|-3.1642857426506|-3.1642857426506|-3.1642857426506|-3.1886508193393|-3.1959887010545|-3.1959887010545|-3.2155430032909|-3.2750477475259|-3.2994976222883|-3.3136227864749|-3.3136227864749|-3.3136227864749|-3.3136227864749|-3.3136227864749|-3.3351365613415|-3.3443365274571|-3.3443365274571|-3.3443365274571|-3.3598185047731|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.4091766967899|-3.4924186351703|-3.5661573309204|-3.5661573309204|-3.5661573309204|-3.5857302633149|-3.6435892148396|-3.6556545941455|-3.7418384517148|||||||-3.8053761681931|-3.8248623566513|-3.8595631527306|3.4263932698308|3.4263932698308|3.4263932698308|3.4263932698308|3.4263932698308|3.220437009394|3.1696134730599|3.1696134730599|3.1696134730599|3.1696134730599|3.1696134730599|3.1696134730599|3.0867928845377|3.0636332367049|3.0636332367049|3.0218146746011|2.9259051420789|2.8798945853557|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||-2.8288743509286|-2.8288743509286|-2.8288743509286|-2.8331936612652|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8537277391696|-2.8846974031951|-2.9157749300562|-2.9625276730417|-3.0016973996558|-3.0068860213401|-3.0298733623428|-3.039535068632|-3.039535068632|-3.0455945456037|-3.0478828575886||-3.0832032921885|-3.1041146917447|-3.1573496707396|-3.1670551971282|-3.2100613068304|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2206974414174|-3.2391082740695|-3.2478980992537|-3.2570366855533|-3.2570366855533|-3.2570366855533|-3.2570366855533|-3.2570366855533||||-3.2570366855533|-3.2570366855533|-3.2570366855533|-3.2833740971785|-3.2893045767922|-3.3070050991|-3.3766722984249|-3.389657230428|-3.389657230428|-3.404063616915|-3.4322930427872|2.9924123049352|2.9924123049352|2.9924123049352|2.9924123049352|2.9924123049352|2.9924123049352|||2.9689041641727|2.9689041641727|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|||||||-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2733804389739|-3.3998672349479|-3.4515190503361|3.0980329755199|3.0980329755199|3.0980329755199|3.0980329755199|-3.4081301755032|-3.4081301755032|-3.4081301755032|-3.4901445117616|-3.5160426950042|-3.5160426950042|-3.6161586019269|-3.6457318170062|-3.6671835936297|-3.6671835936297|-3.6671835936297|-3.7029817542753|-3.7327574978627|-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7356422504501||-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7457136269759|-3.7707929209814|-3.7826455512589|-3.7826455512589|-3.8157173967963|-3.8346859190868|-3.8935399159244|-3.9455998721445|-3.9601109759371|-4.0001232907022|-4.0198436059143|-4.0198436059143|-4.0428934187538|-4.0428934187538|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8325862594214|3.8325862594214|3.8325862594214|3.8295400614834|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.0805959245061|-4.1262175927003|-4.1557973633695|-4.2269971382274|-4.263823487098|-4.263823487098|-4.2704094550996|-4.2704094550996|-4.2704094550996|-4.3265661555296|-4.3767402257926|||||||-4.4169336520308|-4.4404817645941|-4.4505950395454|-4.4505950395454|-4.4673275885968|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5414232973311|-4.5414232973311|-4.5414232973311|-4.5414232973311|-4.5871371962466|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.0464743271535|4.0160825666526
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.68647106119|-15.759412743737|-15.927680627162|-16.110200448892|-16.430778552052|-16.479198033011|-16.642997854723|-16.884997970278|-16.890436219165|-16.890436219165|-16.890436219165||-16.946039728533|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|15.45602659432|14.748917836259|14.508022290408|14.508022290408|14.508022290408|14.508022290408||||14.508022290408|14.508022290408|14.508022290408|13.827803379893|13.224780937698|-14.883423984612|-14.883423984612|-14.883423984612|-14.883423984612|-14.883423984612|-14.883423984612|13.359525695239|13.359525695239|13.359525695239|13.359525695239|13.050957921595|13.050957921595|||13.045380361102|13.045380361102|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.63153766098|12.57448608017|12.392207268609|12.346362401812|12.346362401812|12.346362401812|12.346362401812|11.805402280853|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|-13.558323854837|-13.558323854837|-13.558323854837|-13.558323854837|-13.558323854837|-13.558323854837|||||||-13.558323854837|-13.558323854837|-13.623693142372|-14.200214820921|-14.96301588065|-15.236129061454|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-16.371826400637|-16.802029545969|-16.85003284157|-17.333370565714|-17.55707769851|-17.63758275203|-17.63758275203|-17.63758275203|-17.63758275203|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981||-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.731560855812|-18.04556917961|-18.04556917961|-18.263410619183|-18.287677715536|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|16.808625051181|15.446516048326|15.446516048326|15.446516048326|15.441157112053|15.441157112053|15.441157112053|15.441157112053|14.701285478728|-15.906685404557|-15.906685404557|-15.906685404557|-15.906685404557|-15.906685404557|-15.906685404557|-15.906685404557|14.803637670172|14.803637670172|14.803637670172|14.803637670172|14.803637670172|14.803637670172|14.803637670172|14.803637670172|14.803637670172|14.803637670172|||||||14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803|14.769953122803
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||-7.7507129900104|-7.7507129900104|-7.7507129900104|-7.7507129900104|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.8377073438143|-8.0113412970939|-8.1142679976798|-8.2686311986023|-8.3473680312958|-8.3909644612037|-8.4105161040318|-8.5066842071759|-8.8447958501458|-8.8447958501458||-8.9253288410637|-8.9330303794526|-8.9330303794526|-8.9330303794526|-8.9544782248231|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.3733534759418|8.3733534759418|8.3733534759418|8.3733534759418|8.3733534759418|8.3693864367792|8.3693864367792|8.3598739330845|8.3170819486597|8.3052239552189|8.3052239552189||||8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.2779310121273|8.2779310121273|||8.0538120152923|7.9920133884717|7.9583477240988|7.7431644049163|7.6485162936842|7.6437106014627|7.6437106014627|7.6437106014627|7.6437106014627|7.6437106014627|7.5390249036146|7.5390249036146|7.451138816762|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|||||||-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1310063106099|-8.4544514265633|-8.4805015024186|-8.685001657698|7.6904982143995|7.6904982143995|7.6904982143995|-8.4941447828864|-8.4941447828864|-8.4941447828864|-8.6929386561286|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318||-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-9.0950771046075|-9.1417522112962|-9.2402802750398|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.2938754313623|-9.3493062382975|-9.4606250105129|-9.4606250105129|-9.6182412701166|-9.6182412701166|-9.6252677790894|-9.7291864148526|9.1163226162968|9.1163226162968|9.1163226162968|9.1163226162968|||||||9.1163226162968|9.1163226162968|9.1163226162968|8.9553586681218|-9.6343722451946|-9.6343722451946|-9.7781915785229|-9.8218793473151|-9.8293101082805|-9.8485312474808|-9.8485312474808|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.8820162471798|-9.9116852213571|-9.9352056107731|-10.078512343567|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401|9.3136152191401
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5094092266279|-7.5537878293149|-7.6541370091699|-7.6541370091699|-7.6541370091699|-7.6541370091699|-7.6541370091699|-7.6640412473968|-7.7178238127288|-7.8048040837775|-7.8120046424347||-7.9194496789992|-7.944944081419|-8.0504933570417|-8.1105483080052|-8.1694981284829|-8.3605535237758|-8.4066828675856|-8.4066828675856|-8.4066828675856|-8.4066828675856|-8.4257587534178|-8.4880652010428|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129||||-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.6303504079738|-8.6965003642947|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|||7.6248464429876|7.5092739357441|7.4464150550067|7.3154611722297|7.2736759725119|7.2736759725119|7.2736759725119|7.2736759725119|7.2736759725119|7.2736759725119|7.2357488545896|7.2357488545896|7.2357488545896|7.1246422395759|7.1246422395759|7.1246422395759|7.1246422395759|7.1246422395759|7.0344967942244|7.0344967942244|6.8611076784141|6.7917861355683|6.7253178902623|6.6431310516989|6.5960801353051|6.5960801353051|6.5960801353051|6.5960801353051|6.5960801353051|6.4995333872453|6.4528150516765|6.3625723209665|6.3567468685889|||||||6.1713853459649|-7.0519403508262|-7.0519403508262|-7.0519403508262|-7.2632672578048|6.6321879261833|6.6321879261833|6.6321879261833|6.6321879261833|6.6321879261833|6.4224310841938|-7.0916898791707|-7.0916898791707|-7.1874332499412|-7.3275720278308|-7.3275720278308|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|6.9816299071548||6.9162556452483|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.288078647358|-7.3700876296701|-7.3734304707516|-7.3743673476101|-7.3803299808356|-7.3803299808356|-7.4525888389849|-7.4678766403489|-7.4898629093493|-7.5298479292486|-7.567590142191|-7.567590142191|-7.6095445960766|-7.6446231463816|-7.6446231463816|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.7790489389848|-8.0433876464049|-8.1198755049352|-8.1776394605244|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|||||||7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7576365072483|7.7576365072483|7.5907068339713|-8.1072424318467|-8.1072424318467|-8.1072424318467|-8.1072424318467|-8.1072424318467|-8.1836026670839|-8.2128921087478|-8.2346817220551|-8.2346817220551|-8.27923662443|-8.27923662443|-8.3358184472172|-8.4523680199626|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0572072578835|8.0572072578835|7.9813418469349|7.9341345286971|7.9341345286971
08220|100609|/equities/qingsong|SHANGHAICOMP||-3.2821216011292|-3.2821216011292|-3.2821216011292|-3.3006907993165|-3.3829896376759|-3.4244329583016|-3.4671477091938|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4756998920128|-3.4776435006844|-3.4776435006844|-3.4776435006844|-3.4776435006844||-3.4776435006844|-3.4776435006844|-3.5086339728316|-3.5086339728316|-3.5968155878871|-3.6503506653938|-3.6942784911431|-3.7247538705707|-3.7563931831652|-3.8076591898925|-3.8518434420699|-3.8708484209049|-3.8708484209049|-3.8708484209049|-3.8708484209049|-3.8708484209049|-3.8721586289804|-3.8721586289804|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196||||-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|||3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.5819723512381|3.5819723512381|3.5761387924169|3.5761387924169|3.5423763968121|3.4844770418729|3.4844770418729|3.4627522613302|3.4497247167974|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.3485023957664|3.3485023957664|3.330928810606|3.330928810606|3.2893653403494|-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.7319735383589|||||||-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.8666371477532|3.5430738986548|3.5430738986548|3.5430738986548|3.5430738986548|3.4873044293253|-3.7864137248126|-3.7864137248126|-3.7864137248126|-3.8671264334882|-3.9840293244481|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038||3.7203266843686|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.937518850006|-3.9639098280418|-3.9832331465072|-3.9969257299974|-4.0152822785355|-4.0152822785355|-4.0152822785355|-4.0314247666439|-4.0626942248964|-4.0718824037604|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.0844117657927|-4.1437908826699|-4.1886565352402|-4.2701738967854|-4.3601933071302|-4.4085481640682|-4.4367201987224|-4.5158001916626|-4.5458891278084|-4.8170989493061|4.33727528376|||||||4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.2347501044209|-4.8151464970583
08221|100693|/equities/sayram-agri|SHANGHAICOMP||-3.6466603992991|-3.6466603992991|-3.6466603992991|-3.6557338103776|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.6562881072638|-3.7242090260847|-3.7730099399734|-3.8211221915537|-3.8229135784897|-3.8643484152459|-3.8837204815175|-3.9424671863214|-3.9944079821524|-4.0060089103841||-4.0395172942891|-4.0395172942891|-4.1594636295917|-4.2266262344389|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448||||-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.3696420508884|-4.3946023206206|-4.4203732357461|-4.4203732357461|-4.4237480413074|-4.7830534391|4.0448536455813|4.0448536455813|4.0448536455813|4.0448536455813|4.0448536455813|||3.9678443140678|3.9678443140678|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.822021322002|3.8161345902968|3.7668161860096|3.6353516568726|3.6098168266636|3.6098168266636|3.5564628853646|3.4699589162233|3.4277321794699|3.4274800860297|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|-4.1032777436489|-4.1032777436489|-4.1032777436489|-4.1032777436489|-4.1032777436489|-4.1032777436489|||||||-4.1032777436489|-4.1580863802426|-4.1600959796368|-4.4673289346098|-4.7120321908923|4.1566284886814|4.1566284886814|4.1566284886814|4.1566284886814|4.1566284886814|-4.6430747703301|-4.6430747703301|-4.6430747703301|-4.7839717551058|-4.8644099142308|-4.8644099142308|-5.0176776146619|-5.095898510464|-5.095898510464|-5.115807231736|-5.115807231736|-5.115807231736|-5.1308967365951|-5.1671073717244|-5.2306099437267|-5.2306099437267|-5.2306099437267|-5.2306099437267||-5.2306099437267|-5.2306099437267|-5.2306099437267|-5.2701220537325|-5.2806913880397|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3843577609344|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4764984185645|-5.4764984185645|-5.4764984185645|-5.4764984185645|-5.4994426629222|-5.5427140815696|-5.5935713299602|-5.6223015794589|-5.644779524255|-5.7204690587826|-5.7204690587826|-5.7204690587826|-5.7204690587826|-5.7204690587826|-5.8266321699164|-5.8834347921563|-5.8834347921563|-5.8899275415422|-5.9165860142179|-5.9366162130614|-5.9366162130614|-5.9366162130614|-5.9366162130614|-5.9366162130614|-5.9366162130614|-6.0867959734886|-6.1086620486543|-6.2035132687142|-6.3866815082288|-6.5890905583409|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|||||||5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.3759837610506|-6.5099819747367|-6.8227579160707|5.8781383159994|5.8781383159994|5.7701538274949|5.0496152981857|4.9875656854114|4.9875656854114|4.9875656854114|4.9128505401038|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8431644963824|4.8051830450255|4.8046702680714|4.8046702680714|4.7629669571063|4.7376489533176|4.7376489533176
08222|100560|/equities/talimu-agric|SHANGHAICOMP||-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.9661910382023|-5.975767860491|-6.0297421456255|-6.0886023575373|-6.1767804682595|-6.1953114470224|-6.2470125578487|-6.2972359020009|-6.3440619437313|-6.3440619437313|-6.3440619437313||-6.3440619437313|-6.3500687246429|-6.5039652856309|-6.5716282562104|-6.6656980995434|6.1554519575904|6.1554519575904|6.1554519575904|6.1554519575904|6.1554519575904|6.1554519575904|6.1554519575904|6.1554519575904|6.1554519575904|6.1266131315044|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122||||-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5931372121793|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.665857516952|-6.9237305712122|6.3189634800095|6.3189634800095|6.3189634800095|6.13186881279|-6.6607417410852|||-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|||||||-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-7.2724592324606|-7.450320057971|-7.450320057971|-7.6392445353476|-7.6419385304945|-7.6608128757006|-7.6608128757006|-7.6608128757006|-7.6608128757006|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165||-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.778693708148|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3483081676396|7.3483081676396|7.313675732285|7.2914512859821|7.2914512859821|7.2877237517568|7.2546929737962|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.652131150059|-7.8479233824458|-7.9489795851666|-7.9489795851666|-7.9716439962341|-7.9807157781338|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|||||||7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.2240889089284|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7145343143275|7.7145343143275|7.7145343143275|7.7145343143275|7.6961491194622|7.608284202568
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||-5.48789395148|-5.48789395148|-5.48789395148|-5.48789395148|-5.572104414905|-5.6623384517706|-5.8537091725707|-5.8632650682021|-5.8632650682021|-5.8632650682021|-5.8632650682021|-5.8632650682021|-5.8632650682021|-5.8632650682021|-6.0125166386022|-6.0917487990284|-6.0917487990284|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074||-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074||||-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1179732620931|-6.2383034560655|-6.3836704993219|-6.4201896217102|-6.5440997047153|5.6791360914306|5.6791360914306|5.5279288357712|5.4988097952712|5.4070107988636|5.3338554731442|||5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.1598394834811|5.0531550208523|5.0115500090318|5.0115500090318|5.0115500090318|5.0017221103992|4.8858024158837|4.8636692142886|4.7907433616234|4.7736037955365|4.7578931103902|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|||||||-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.6501509292816|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.9028283035789|-5.9799114789533|-5.9799114789533|-6.1976795291423|-6.3313107331063|-6.3903450523776|-6.4117838820021|-6.4117838820021|-6.6986487927481|-6.9638872046585|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293||6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.214005985834|6.214005985834|6.214005985834|6.214005985834|6.214005985834|6.214005985834|6.1468591461675|6.1468591461675|5.9100864837988|-6.31603806572|-6.3344868085653|-6.4266519173285|-6.4512799960928|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4893067135348|-6.5403407959954|-6.6170455514078|-6.7489394146739|-6.8014684172985|-6.8014684172985|-6.8360759916699|-6.874168144675|-6.874168144675|-6.8905901526892|-6.8905901526892|||||||-6.8905901526892|-6.8905901526892|-7.0078777577572|-7.1287530556975|-7.2069478714531|-7.2416088541421|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.3895117632137|-7.4705685367834|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5643319302716|-7.5643319302716|-7.5775912264893
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||-7.8978323122683|-7.8978323122683|-7.8978323122683|-8.0075913425753|-8.2039905120344|-8.3083227265114|-8.5550125205931|-8.5550125205931|-8.5550125205931|-8.5550125205931|-8.612791812466|-8.6330145848219|-8.6330145848219|-8.6644607133804|-8.8416227308841|-8.9262475402191|-9.1163864037543|-9.2448738306926|-9.2516882579649|-9.2516882579649|-9.2516882579649|-9.2516882579649|-9.2516882579649|-9.2516882579649||-9.3146534673731|-9.3768370143087|-9.5503746129309|-9.5831937897244|-9.7002156164954|-9.7919067173876|-9.8715624047294|-9.967291588361|-10.003102084856|-10.042307437994|-10.042307437994|-10.042307437994|-10.113119829074|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312||||-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.523253704787|-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|||-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|-10.791627473341|-10.791627473341|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|||||||-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-11.389863727091|10.043944681807|10.043944681807|10.043944681807|10.043944681807|10.043944681807|9.9504939065197|-11.446982314825|-11.446982314825|-11.706647001637|-11.987897827465|-11.987897827465|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.249020585725|-12.288636717355|-12.288636717355|-12.288636717355|-12.288636717355||-12.288636717355|-12.288636717355|-12.288636717355|-12.452724811071|-12.452724811071|-12.452724811071|-12.452724811071|-12.582191928221|-12.582191928221|-12.775212800053|-12.984680585892|-13.057423305545|-13.076314302185|12.042796728674|12.042796728674|12.042796728674|12.042796728674|12.042796728674|12.042796728674|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.7324299941|-12.913255811791|-12.95692062508|-12.95692062508|-13.163800241008|-13.278666974719|-13.444630359738|-13.526255739098|-13.64583967832|-13.687044182389|-13.815671662452|-13.815671662452|-13.84963568489|-14.007372896321|||||||-14.136571297978|-14.136571297978|-14.162301577832|-14.310975623918|-14.310975623918|-14.310975623918|-14.521639798297|-14.541266200955|-14.549184744021|-14.596871844553|-14.68207930594|-14.751489976876|-14.751489976876|-14.751489976876|-14.751489976876|-14.907373876186|-14.907373876186|-14.907373876186|-14.907373876186|-14.907373876186|-14.907373876186|-14.907373876186|-14.907373876186|-14.98985938983|-15.379843764359|-15.779004314865|-15.779004314865|-15.956671638981|-16.049358019307|-16.049358019307|-16.049358019307|-16.055953698108|-16.183836889211|-16.414818604725|-16.790393321035|-16.790393321035|-16.949882154462|-16.960913191801|-16.960913191801|-16.960913191801|-16.960913191801|-16.960913191801|-16.960913191801|-16.960913191801|-16.960913191801
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||3.5137858172308|3.4575398255334|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.826366018821|-3.888184440985|-3.927427279568|-3.9832524321877|-3.9963916564874|-4.0076572922526|-4.0412858092849|-4.1425397753787|-4.1922664112594|-4.198561757455||-4.198561757455|-4.198561757455|-4.2261797516983|-4.2807552780753|-4.4080615933345|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.8866713054172|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014||||-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2956154700436|-4.3267949683046|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0072867836406|4.0050450654003|4.0050450654003|||3.9906054968275|3.9012287186955|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8032547153466|3.7869497049112|3.7710549553521|3.7000136427602|3.7000136427602|3.7000136427602|3.6844595861127|3.6277328941215|3.5985920929234|3.5895467360064|3.550051923068|3.540942209945|3.540942209945|3.540942209945|3.5146199346887|3.5146199346887|3.4801333614308|3.4618147554352|3.3797941938985|3.3693756179001|3.3693756179001|3.3144141558249|3.3144141558249|||||||3.1801151942972|-3.8655567043494|-3.8655567043494|-3.913396265051|-4.0698848057028|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1884136906538|-4.2475478505982|-4.2475478505982|-4.3683861997274|-4.4009847935204|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397||-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.427025229005|-4.4583616855718|-4.4998462070997|-4.5492735295357|-4.5591928593385|-4.5695579979793|-4.5695579979793|-4.5695579979793|-4.5867311925773|-4.5908122560585|-4.5964580930167|-4.623286900354|-4.6419853738421|-4.6422061976982|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.6561430539659|-4.7012697950526|-4.7669665035853|-4.7971851226631|-4.8740944461627|-4.9467714447228|-4.9691906393069|-5.0068782899665|-5.036531697146|-5.043368457017|-5.1192984561762|-5.2558869234545|||||||4.7319101303833|4.7319101303833|4.7319101303833|4.7319101303833|4.7319101303833|4.7319101303833|4.7319101303833|4.6276780996077|4.5708373075347|4.5708373075347|4.5621310417124|4.5621310417124|4.5621310417124|4.5621310417124|4.5621310417124|4.5621310417124|4.5621310417124|4.5621310417124|4.5621310417124|-4.8089082640374|-4.8089082640374|-4.8341723791088|-4.8341723791088|-4.8341723791088|-4.8341723791088|-4.8341723791088|-4.8851914263793|-4.9013240179561|-4.9475820948838|-4.964854326042|-4.964854326042|-4.9680918643902|-4.9680918643902|-4.9823241443579|-5.0603599516489|4.8121236695207|4.8121236695207|4.8121236695207|4.8121236695207|4.8121236695207|4.8121236695207|4.8121236695207|4.7940263365548|4.7805851405242|4.7081295258443
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.275484148202|-14.471649187073|-14.596832029537|-14.738250122782|-14.738250122782|-14.757480390718|-14.757480390718|-14.757480390718|-14.757480390718|-14.757480390718||-14.757480390718|-14.757480390718|-15.174422325746|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.091022930099|14.023914347703|13.834905371197|13.709894693701|13.568771879771|13.509191240313|13.375767457753||||-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|13.489716841175|13.489716841175|13.489716841175|13.489716841175|13.489716841175|13.489716841175|||13.489716841175|13.298018165643|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|12.951602278161|12.89955839626|12.665620533537|12.250689100238|12.145210556423|12.103566651251|11.957296906474|11.877552097111|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|-13.711860494526|-13.711860494526|-13.711860494526|-13.711860494526|-13.711860494526|-13.711860494526|||||||-13.711860494526|-13.711860494526|-13.711860494526|-14.427622561888|-15.257913913148|-15.591570842948|-16.336189840332|14.446184064959|14.446184064959|14.446184064959|-15.879086799975|-15.879086799975|-15.879086799975|-16.53454083376|-16.988934505569|-17.043815706159|-17.529796068299|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156||16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|15.998877761706|15.998877761706|15.998877761706|15.998877761706|15.998877761706|15.998877761706|15.998877761706|15.998877761706|15.867087097018|15.697890721882|15.697890721882|15.697890721882|15.697890721882|15.697890721882|15.231545513564|14.984898314932|14.984898314932|14.984898314932|14.984898314932|14.984898314932|14.984898314932|14.984898314932|14.889627592626|14.889627592626|-17.179376397957|-17.179376397957|-17.179376397957|-17.179376397957|-17.179376397957|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|||||||-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.452163295254|-17.671292972018|15.291624523991|15.291624523991|15.291624523991|15.291624523991|13.869721441902|13.869721441902|13.869721441902|13.869721441902|-14.860425128395|-14.860425128395|-14.860425128395|-14.860425128395|-14.860425128395|-14.860425128395|-14.860425128395|-14.860425128395|-14.866027926797|-14.870775445737|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329|13.960477437329
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||-5.0248242417357|-5.0248242417357|-5.1431381480983|-5.1701535137816|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3579140609387|-5.3579140609387|-5.3579140609387|-5.3579140609387|-5.3904602202975|-5.4749558141059|-5.5316175277836|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182||-5.5360406230182|-5.5360406230182|-5.667267250826|-5.7630749276501|-5.9184163997816|-5.9418721667836|-5.9418721667836|-6.0204136362683|-6.0865707917358|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333||||-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.5540747561984|5.7601442261088|5.7601442261088|5.7601442261088|5.739457025824|5.739457025824|||5.739457025824|5.6999525126462|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.5813108188793|5.5813108188793|5.4920123134371|5.3450135692751|5.2868685556532|5.2868685556532|5.1692984979551|5.0263216149389|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|||||||-5.9616011752899|-5.9616011752899|-6.2334456327022|-6.7777173124487|-7.0691303768351|-7.070144790035|-7.4801609445739|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|6.7374363044012|6.7374363044012|6.7374363044012|6.7374363044012|6.7374363044012|6.6388181689833|6.5120199525195|6.4183557390988|-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0200864660355||-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0612072003784|-7.125785776079|-7.1870193021536|-7.1870193021536|-7.2450218219493|-7.2978018145797|-7.4158907313079|-7.4584507039213|-7.4584507039213|-7.4584507039213|-7.4584507039213|-7.4584507039213|-7.6443894760503|-7.7709884264616|-7.8169719333751|-7.8169719333751|-7.8169719333751|-7.8169719333751|-7.8169719333751|-7.8169719333751|-7.8250464472401|-7.8250464472401|-7.8250464472401|-7.8250464472401|-7.8250464472401|-7.8250464472401|-7.8250464472401|-7.8617182874268|-7.9085757096152|-7.9595286139228|-8.0489205793515|-8.0949117558947|-8.1776361617192|-8.1776361617192|-8.1776361617192|-8.281818035879|-8.3925757448301|-8.5023060949229|-8.8025624919361|7.3372462315234|7.3372462315234|7.3372462315234|6.4602734030256|6.2780817019685|6.1012021157194|-7.0364171696974|-7.0364171696974|-7.1021303549158|-7.2223670896278|-7.3670743501171|-7.5971289196113|6.4495406340976|6.4495406340976|6.4495406340976|6.4495406340976|6.4495406340976|6.4495406340976|||||||6.4495406340976|6.1811561530849|6.0823959185041|6.0667228031855|6.0667228031855|6.0667228031855|6.0667228031855|6.0667228031855|5.9419142458948|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|-7.1066741120163|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.2635187882466|6.1516873061969|6.1252081328315
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||34.934205352026|34.920006565053|34.920006565053|34.483836237539|34.483836237539|34.052762145306|34.052762145306|33.371956845683|32.916063331412|32.366737814796|31.970044271952|31.970044271952|31.970044271952|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847||31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.720263277847|31.675291471302|31.659364997575|31.659364997575|31.659364997575|31.659364997575|31.659364997575|31.659364997575|31.182547736105||||31.182547736105|30.922713450366|30.922713450366|30.35634843925|30.306090328951|30.306090328951|30.306090328951|30.306090328951|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|||30.191320273089|29.339243620422|28.871381461384|28.405423680679|27.921427204182|27.921427204182|27.921427204182|27.921427204182|27.731081764848|27.731081764848|27.166201053892|27.155224626633|26.837471451331|26.377189810595|26.068061959472|26.068061959472|26.068061959472|26.068061959472|26.068061959472|25.618958512641|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.459688588509|24.420765157683|-28.22978261751|||||||-28.22978261751|-28.22978261751|-28.22978261751|-28.22978261751|-29.080870350667|-29.679855356027|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-31.458808114252|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066||29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.026028871632|28.96859942032|28.96859942032|28.96859942032|28.802332672291|28.720040243855|28.720040243855|28.450045287599|27.417272872384|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-30.734662699798|-31.34517984931|27.470355769613|26.707061843319|-29.385747065732|-29.385747065732|-29.385747065732|-29.385747065732|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|||||||27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|27.133656424871|26.875645490944|26.875645490944|26.875645490944|26.875645490944|26.705716923939|26.680797607884|25.728663796832|24.888514062486|24.756788055208|24.756788055208|24.756788055208|24.756788055208|-26.988007420764|-26.988007420764|-26.988007420764|-26.988007420764|-26.988007420764|-26.988007420764|-26.988007420764|-27.39111854684|-27.426018260322|-27.426018260322|-27.426018260322|-27.426018260322|-27.426018260322|-27.426018260322|-27.426018260322|-27.626555380542|-27.626555380542|-27.626555380542|-27.626555380542|-27.626555380542|-28.176728497301|25.598116492048|25.598116492048|25.598116492048|25.598116492048|25.598116492048
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||-7.3453662678118|-7.3453662678118|-7.3453662678118|-7.4054069568178|-7.4187857364572|6.7840301255929|6.7840301255929|6.4067001586211|||-6.561980174067|-6.561980174067|-6.561980174067|-6.561980174067|-6.561980174067|-6.6299778864145|-6.638308940702|-6.6631594449567|-6.6631594449567|-6.7657324506494|-6.7930359259416|-6.8717066861048|-6.8980073770831|-6.9244526316667||-6.9910585273134|-6.9983985014345|-7.1148872185179|-7.1165412585414|-7.331712449091|6.7731099437625|6.7731099437625|6.7731099437625|6.7731099437625|6.7731099437625|6.7731099437625|6.7731099437625|6.7731099437625|6.7731099437625|6.374566377418|-7.3721484992054|-7.4373868939112|-7.5320967034973|-7.5572183638048|-7.5572183638048|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466||||6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|||6.8834251141764|6.8154722823276|6.7388581847233|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.6114845846143|6.5810938780006|6.5373264357444|6.4253997030076|6.4253997030076|6.4253997030076|6.3254442681004|6.2303223876636|6.2303223876636|6.2303223876636|6.2303223876636|6.2303223876636|6.2303223876636|6.2014692126028|6.0163817594954|6.0163817594954|5.985979842975|5.9405330020347|5.8239257951752|5.7410286422323|5.6861430004516|5.6561023604329|5.6561023604329|||||||5.2231536246738|-6.5586617644965|-6.5586617644965|-6.5586617644965|-6.7868466042081|-6.9503851889018|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673||-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.1064024900318|-7.191002816505|-7.2294477561522|-7.2327195648141|-7.3302438793125|-7.3302708265452|-7.3464839908142|-7.3464839908142|-7.3464839908142|-7.3464839908142|-7.3464839908142|-7.3464839908142|-7.4233152306366|-7.4760020829424|-7.4760020829424|-7.4760020829424|-7.5377798187716|-7.5608667386884|-7.6304073348437|-7.708230391122|-7.716367261252|-7.7259636903706|-7.7994039351082|-7.8154489259296|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.8315627761966|-7.899514192595|-7.9922381708511|-8.109708687717|-8.194120960163|-8.284578805419|-8.3183249933023|-8.3183249933023|-8.3183249933023|-8.449516426337|||||||-8.449516426337|-8.449516426337|-8.449516426337|-8.552240092238|-8.5786003080565|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6157026596071|-8.6541143332589|-8.6962378725595|-8.7574864477125|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2156597320783|8.2009064281973|8.2009064281973|8.2009064281973|8.2009064281973|8.154329534052
08230|100431|/equities/yilite|SHANGHAICOMP||-17.709798947448|-17.709798947448|-17.709798947448|-17.709798947448|-17.986443033345|-18.209936979223|-18.61326374258|-18.836897401508|-18.836897401508|-18.836897401508|-19.19710851212|-19.412898546011|-19.433220445614|-19.459133743689|-19.51014807428|-19.99905334805|-20.280615132104|-20.479572606363|-20.511246634498|-20.511246634498|-20.511246634498|-20.686939929343|-20.724555360947|-20.724555360947||-21.047839124638|-21.186489378565|-21.314777856492|-21.314777856492|-21.314777856492|-21.509198194768|-21.564664529458|-21.781849091467|-21.945942659309|20.540176169633|20.540176169633|20.540176169633|20.540176169633|20.540176169633|20.388529742823|20.100587806288|19.819551773503|19.819551773503|19.804770132809|19.804770132809|19.804770132809|19.804770132809|19.766410877207|19.68990066526|19.508778550864||||-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-21.048284975737|-21.048284975737|-21.26864959581|-21.356582846433|-21.356582846433|-21.356582846433|-21.725093221433|-21.85621457604|-22.358571005171|||20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.519643549104|20.473491726076|19.936718940925|19.936718940925|19.450798246807|19.119220121642|18.70080021569|18.532592769867|18.532592769867|18.405103255649|18.252337086355|18.211484710547|18.099795921235|18.099795921235|18.099795921235|18.099795921235|17.776786118855|17.776786118855|17.626983728795|17.542759779194|-20.212463175278|-20.212463175278|||||||-20.212463175278|-20.212463175278|-20.212463175278|-20.212463175278|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-21.173520161307|-21.28916048905|-21.28916048905|-21.604066688714|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148||20.360680994148|20.360680994148|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.919167166182|-22.022407987856|-22.250454561736|-22.277575986524|-22.277575986524|-22.277575986524|-22.277575986524|-22.315084476095|-22.380093807227|-22.71788156722|-22.879868806446|-22.917985213937|-22.917985213937|-23.023873502614|-23.075414426461|-23.187734577557|-23.187734577557|-23.382482711364|-23.389290459756|-23.389290459756|-23.389290459756|-23.58143449691|-23.596342994722|-23.596342994722|-23.596342994722|-23.65815825148|-23.879619965769|-23.93627845193|-23.93627845193|-23.93627845193|-23.93627845193|-23.93627845193|22.183349225416|21.06372154807|20.979135180567|-22.226106948343|-22.226106948343|-22.226106948343|-22.226106948343|-22.341230519046|-22.361366942447|-22.720407913042|-23.171008478617|-23.380009107032|-23.640010335091|-24.035568319033|-24.288047761915|-24.288047761915|-24.443391823471|-24.443391823471|||||||-24.54043507543|-24.635484642086|-24.712204344071|-25.024116921201|-25.115129603031|-25.337365827166|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-25.681397391479|-26.009996674582|-26.009996674582|-26.0279836664|-26.0279836664|-26.0279836664|-26.0279836664|-26.0279836664|-26.0279836664|-26.0279836664|-26.74553744102|-26.863930985932|-26.947540967699|-26.947540967699|-26.947540967699|-26.947540967699|-26.947540967699|-26.947540967699|-26.947540967699|-26.947540967699|-26.947540967699
08231|100886|/equities/xj-youhao|SHANGHAICOMP||-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.2373259626034|-4.3020288902525|-4.3611433327202|-4.3957157354315|-4.3957157354315|-4.3957157354315|-4.3957157354315|-4.3957157354315|-4.3957157354315|-4.3957157354315||-4.3957157354315|-4.3957157354315|-4.5374617687817|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869||||-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6780530531225|-4.6780530531225|-5.1030689645147|4.2204077714367|4.2204077714367|4.2204077714367|4.2204077714367|4.2204077714367|||4.2204077714367|4.2204077714367|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0771223323716|3.9768023774771|3.9647804946533|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|||||||-4.6063219805727|-4.7836910508484|-5.052434526374|-5.6082606166491|-5.9348894983027|-5.9348894983027|-6.3548771440424|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.8634856355383|5.9276047787927|5.9276047787927|5.9276047787927|5.9276047787927|5.8500677344562|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813||-6.604258949813|-6.604258949813|-6.604258949813|-6.6230657180777|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.7959116889704|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0580054196668|6.0266726715645|5.9429696647415|5.8705218995158|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.7778810655985|5.5365344060696|-6.1985710070873|-6.1985710070873|-6.1985710070873|-6.1985710070873|-6.302301027857|-6.3308902344028|-6.3963322706752|-6.3963322706752|-6.3963322706752|-6.3963322706752|-6.5037025420459|-6.6191140246161|-6.7851265350722|-6.9073629555595|||||||-6.961370955719|-6.961370955719|-6.961370955719|-6.961370955719|-6.961370955719|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0413934705008|-7.0865482751251|-7.2317204678192|-7.316355939721|-7.4359510430748|-7.593278991851|-7.641192332012|-7.641192332012|-7.641192332012|-7.641192332012|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.9030320604794|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||-3.5475494523318|-3.5475494523318|-3.5478327560725|-3.589258609911|-3.6252874651443|-3.6309233376972|-3.6309233376972|-3.6309233376972|-3.6309233376972|-3.6309233376972|-3.6565814095065|-3.6967852808054|-3.6967852808054|-3.6967852808054|-3.7175392019545|-3.7822657412727|-3.7852952951016|-3.8210567132683|-3.8210567132683|-3.8210567132683|-3.8506185761261|-3.8684651047177|-3.8782945904673|-3.9314385424655||-3.9677094100362|-3.9724548523565|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.1542783009553|3.7895483729184||||3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7489425073002|3.6954916461677|3.6552983782874|3.6552983782874|3.6299361768311|3.6299361768311|3.6163410849711|3.6163410849711|3.5806063422623|3.5806063422623|||3.509007044309|3.4200077671405|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.340780014931|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|||||||3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3016109719959|3.2134566456176|3.0878212622062|-3.4044147723201|-3.4044147723201|-3.4504607643555|-3.4718652244789|-3.4718652244789|-3.5448503225361|-3.5559447307624|-3.5988274966388|-3.6066387801883|-3.6066387801883|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978||-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6324228052373|-3.646580895238|-3.6646677874401|-3.6646677874401|-3.7262975002742|-3.733108351122|-3.7834537001569|-3.8343931008399|-3.8598812607726|-3.8926458256996|-3.903353430952|-3.903353430952|-3.903353430952|-3.903353430952|-3.903353430952|-3.9587259978336|-3.9794595848606|-3.9794595848606|-3.9794595848606|-4.0316217355249|-4.0523576131924|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0653360725059|-4.0804149604891|-4.0804149604891|-4.1415722742184|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.1816693472155|-4.2335215196883|-4.317801672648|-4.3236987750172|-4.3236987750172|-4.3236987750172|-4.3236987750172|-4.3236987750172|-4.3236987750172|-4.3236987750172|-4.3329986908303|-4.3361095430969|||||||-4.3767881661122|-4.4064315457548|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4538169914766|-4.4581301537139|-4.4812555409121|-4.4849369614|-4.4849369614|-4.4849369614|-4.4849369614|-4.4849369614|-4.4849369614|-4.5094166695746|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1626110912815|4.1006790136249
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||-13.205658804639|-13.311184208167|-13.311184208167|-13.351871588244|-13.623190352667|11.898772709289|11.898772709289|11.898772709289|11.898772709289|11.898772709289|11.607525075717|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787||-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787||||-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.536080985688|-13.633186205698|-13.633186205698|-13.718540412931|-14.511155957147|-14.926179849273|-14.926179849273|-14.940789169907|-14.940789169907|-14.940789169907|||-15.481432273255|-16.120719135379|-16.120719135379|-16.298576289388|-16.58841830489|-17.127687096562|-17.827985578076|14.482440956968|14.482440956968|14.482440956968|12.659934000327|12.312282592771|12.312282592771|12.312282592771|11.583092140619|11.217324388761|11.030360474342|10.488733837068|10.115815397832|9.9592393203277|9.9313767534383|9.8376405616478|9.7997809241182|9.7997809241182|9.7997809241182|9.7997809241182|9.7997809241182|9.6430900703941|-12.017297149285|-12.017297149285|-12.017297149285|-12.017297149285|-12.017297149285|||||||-12.017297149285|-12.479811574923|-12.479811574923|-13.244235464717|-13.70850032836|-13.70850032836|-14.330556170475|-14.73617317095|-14.858699197762|-14.858699197762|-14.858699197762|-14.858699197762|-14.880221652976|-15.554690572941|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.581978481458|13.061455076917|13.061455076917||13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|12.96415221796|12.872215328048|12.872215328048|12.872215328048|12.872215328048|12.691905773823|12.511006290321|12.453340034358|12.352044772961|12.350487773627|12.350487773627|12.322208105425|12.250231622435|12.153589909581|12.070666881878|12.070666881878|-13.310664918345|-13.310664918345|-13.310664918345|-13.310664918345|-13.310664918345|-13.596850212328|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|||||||12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|12.415309717545|-13.504345427|-13.504345427|-13.504345427|-13.504345427|-13.504345427|-13.504345427|-13.504345427|-13.504345427|-13.705383523795|-13.863204038246|-13.941316969296|-13.941316969296|-13.941316969296|-13.941316969296|-13.941316969296|-13.941316969296|-13.941316969296|-14.13535291078|13.116153114183|13.116153114183|13.116153114183|13.116153114183|13.116153114183|13.116153114183|13.116153114183|13.116153114183|13.116153114183|13.116153114183
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||-11.999151494389|-11.999151494389|-11.999151494389|-11.999151494389|-12.153501327706|-12.285557172776|-12.580063393911|-12.777068827979|-12.777068827979|-12.777068827979|-12.901743542742|-12.933447181866|-12.933447181866|-12.933447181866|-12.987163503618|-13.183779970109|-13.183779970109|-13.183779970109|-13.183779970109|-13.183779970109|-13.183779970109|-13.183779970109|-13.183779970109|-13.183779970109||-13.183779970109|-13.29253336158|-13.717259525884|-14.043066739627|-14.5511851836|-14.560946307658|-14.560946307658|-14.560946307658|-14.576052014562|-14.659502047667|-14.885557512849|-15.220064062112|-15.412293427778|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651||||-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.754473929126|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|||14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|13.786995178535|13.533883366402|13.415426079229|12.754917797993|12.685206960688|12.685206960688|12.284674457985|11.817415930914|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.426452410426|10.70050230314|-13.464531216716|-13.464531216716|-13.464531216716|-13.464531216716|||||||-13.464531216716|-13.579479095776|-14.116643717376|-14.989604528842|-15.859560498593|-16.091733518571|-16.729703549246|-17.170781801917|-17.520868406007|-17.636123121124|-17.636123121124|-17.636123121124|-17.839581158803|-18.506757103786|-19.041395332399|-20.029884711441|-20.943205082347|-21.157108175378|-21.157108175378|-21.157108175378|-21.157108175378|-21.211786229987|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029||-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.8195303512|-22.170960544775|-22.170960544775|-22.170960544775|-23.952177815117|-27.536864073715|-27.944848890262|-28.134832244402|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.647076347944|25.306196772916|25.206884900578|25.1109834687|24.474696088296|24.474696088296|24.474696088296|24.431723424512|24.431723424512|23.946760600132|23.946760600132|23.946760600132|23.946760600132|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.352102630281|23.044004406028|22.044448708487|21.509388339732|21.268261260257|21.268261260257|21.268261260257|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|||||||21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|20.823842848924|20.823842848924|20.823842848924|20.823842848924|19.915380095538|19.296533477634|19.066148533125|18.830164659575|17.945182310823|17.722424493105|17.565471633574|16.908858069999|16.750397533424|16.720408876584|16.720408876584|16.720408876584|16.599948798489|16.599948798489|15.934387854814|15.865107865098|15.865107865098|15.4823435092|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-5.8901038119208|-6.0056706743121|-6.0613008689747|-6.1003343476042|-6.1631493715428|-6.2179439231182|-6.262029461952|-6.262029461952|-6.2794845684348|-6.2794845684348|-6.2794845684348||-6.3049828326236|-6.3133143093333|-6.4175715342877|-6.4317462329199|-6.4719402662174|-6.5271558089671|-6.5801731528637|-6.7279699844119|-6.7664405598068|-6.7664405598068|-6.7664405598068|-6.8071563788943|6.3120378246563|6.3120378246563|6.3120378246563|6.3120378246563|6.3120378246563|6.3120378246563|6.3120378246563|6.2899576188151|6.2899576188151|6.2899576188151|6.2899576188151|6.2899576188151|6.2899576188151||||6.1016193496986|6.0390216098675|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|5.999007570814|5.999007570814|5.999007570814|5.999007570814|5.9327862395963|5.9258734798123|||5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8257235121363|5.8235817564454|5.7882809064633|5.7882809064633|5.7882809064633|5.7470137157861|5.7470137157861|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|||||||5.6158467646056|5.335385361823|-6.0386599185627|-6.0386599185627|-6.2946222493561|-6.3940245784556|-6.5561382944093|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.7916029041674|-6.8643246042466|-6.8643246042466|-7.0603607084725|-7.097623152465|-7.1306924499079|-7.1562251089292|-7.1562251089292|-7.1808058683825|-7.2320063053184|-7.2766735221074|-7.2976819204072|-7.2976819204072|-7.2976819204072|-7.2976819204072||-7.2976819204072|-7.2976819204072|-7.2976819204072|-7.3924242309707|-7.4421381213022|-7.5212647625421|-7.5580719785132|-7.733413201376|-7.7660149532382|-7.8933498812853|-7.9631664966144|-8.1046294078339|-8.1423724004419|-8.1423724004419|-8.1423724004419|-8.1648582693373|-8.2770646674142|-8.3206273563157|-8.4279193356579|-8.5869401695722|-8.5869401695722|-8.5869401695722|-8.6581357558561|-8.6581357558561|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-9.3849599279686|7.7854822989692|7.7854822989692|7.6349803470229|7.276644550281|-8.3188515273008|-8.3188515273008|-8.3188515273008|-8.3188515273008|-8.4498350981511|-8.737594697612|-8.8378827811805|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|||||||7.8624588786261|7.8624588786261|7.8624588786261|7.7155100834256|7.6957527340054|7.6957527340054|7.6948398494753|7.6948398494753|7.6948398494753|7.6798021940577|7.6798021940577|7.6214470497092|7.4577184641052|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.1997019418533|7.0751876576515|7.0751876576515|7.0347997876979|7.0347997876979|7.0347997876979|7.0347997876979|7.0347997876979|7.0347997876979|7.0021605340759|7.0021605340759|6.85295630474|6.817476511236|6.817476511236|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||-1.8142898838887|-1.8142898838887|-1.8142898838887|-1.8580998161512|-1.9167776283376|-1.9358639978427|-1.9521415240675|-1.9521415240675|-1.9521415240675|-1.9521415240675|-1.9521415240675|-1.9521415240675|-1.9521415240675|-1.9521415240675|-1.9723794401917|-1.9881993533541|-2.0435548956052|-2.0817343704071|-2.0817343704071|-2.1069270429972|-2.1793634226988|-2.2120898081538|-2.2120898081538|-2.2120898081538||-2.2389886725475|-2.261654084317|-2.2937087740331|-2.2937087740331|-2.3563431728581|-2.4187146412773|2.178479585283|2.178479585283|2.178479585283|2.178479585283|2.178479585283|2.178479585283|2.178479585283|2.178479585283|2.178479585283|2.1492386105103|2.1492386105103|2.1492386105103|2.1492386105103|2.1492386105103|2.1492386105103|2.1492386105103|2.1458206444364|2.132022913891|-2.4735167743829||||-2.4735167743829|-2.4735167743829|-2.4735167743829|-2.4735167743829|-2.4735167743829|-2.5016852354636|-2.536217357013|-2.536217357013|-2.536217357013|-2.536217357013|-2.5519081235963|2.2773365052887|2.2773365052887|2.2773365052887|2.2773365052887|2.2773365052887|2.2773365052887|||2.2773365052887|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2264346929322|2.2199274138091|2.18825268254|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.0726047956349|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|||||||-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.7421141757101|-2.9034600007898|-3.0166223301233|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.1902496740438|-3.2217897923907|-3.2217897923907|-3.3264331455717|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573||3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1094599578809|3.1094599578809|3.1077332732889|3.076925873515|3.07158429066|3.0606492033674|3.0557213217101|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0156283318621|2.9523648486779|2.8848497455039|-3.1328630500277|-3.1328630500277|-3.1328630500277|-3.1328630500277|-3.1328630500277|-3.2142922672122|-3.2492136196394|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|||||||3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0315547621199|2.9689100755517|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3257283618342|-3.332257107733|-3.332257107733|-3.3863966772273|-3.40474905611|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||-25.309830118787|-25.309830118787|-25.309830118787|-25.309830118787|-25.309830118787|-25.334256200406|-25.625285179983|-25.77976166713|-26.070596100807|-26.070596100807|-26.070596100807|-26.070596100807|-26.070596100807|-26.070596100807|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817|-26.150961865817||-26.316623888451|-26.645138539692|-26.969553652394|-26.969553652394|-27.260642737993|-27.260642737993|-27.260642737993|-27.499603716144|-27.752336572286|-27.887596208384|-28.313439879737|-28.530489429194|-28.667764328539|-28.739348473659|-28.739348473659|-28.739348473659|-28.739348473659|-28.739348473659|-28.739348473659|-28.739348473659|-28.739348473659|-28.889276891407|-29.16530715697|-29.705340509867|-30.156490146292||||-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.643175033865|-31.085749842655|-31.664722259322|||-32.520641995397|-32.520641995397|-32.520641995397|-32.520641995397|-32.520641995397|-32.520641995397|28.621457960752|28.621457960752|28.621457960752|27.549330066933|27.549330066933|26.734811490657|26.215345375937|25.923227261678|25.923227261678|25.923227261678|25.923227261678|25.923227261678|25.235252220516|25.072501958613|25.049632112191|25.049632112191|24.931257186119|24.656397115063|24.201354499304|24.201354499304|24.095949909912|23.887166100328|23.645739958887|22.946378096613|22.448198381036|22.166417799576|22.166417799576|||||||-25.529940063558|-25.529940063558|-25.529940063558|-25.529940063558|-26.086599701866|-26.52177796786|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.990192056654|-27.447646065698|-27.447646065698|-27.461828360012|-27.478985838746|-27.478985838746|-27.539534257239|-27.539534257239|-27.539534257239|-27.727815175924|-28.217572345638|-28.271488416198|-28.271488416198|-28.271488416198|-28.271488416198||-28.271488416198|-28.271488416198|-28.271488416198|-28.557764834831|-28.678072738063|-28.7739691198|-28.863855196384|-29.183172147967|-29.45796968484|-29.941077041892|-30.70675235354|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|28.760683361031|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-31.625929405747|-32.629921121132|-33.291827713577|-33.291827713577|-33.291827713577|-33.291827713577|-33.291827713577|-33.295362829199|-33.672070793566|-34.523967217799|32.33240956425|32.33240956425|32.33240956425|32.33240956425|32.33240956425|32.33240956425|32.147119194924|31.938465602596|31.908935637664|||||||31.908935637664|31.908935637664|31.908935637664|31.908935637664|31.908935637664|31.908935637664|31.908935637664|31.908935637664|31.908935637664|31.517575905882|31.517575905882|31.439475298618|31.439475298618|31.04219653948|30.822647940767|30.822647940767|30.769606364714|-32.966877406885|-32.966877406885|-32.966877406885|-32.966877406885|-32.966877406885|-32.966877406885|-32.966877406885|-32.966877406885|-33.494863344618|-33.621514878217|-33.76279416078|-34.394771734804|-34.497741777624|-34.497741777624|-34.623601576714|-34.90809088213|-34.90809088213|-35.100655136978|-35.396838252716|-35.946487286546|-36.733876602361|-37.089252631782|-37.089252631782|-37.089252631782|-37.295281058018|-37.46642221948|-37.585336997437|-37.585336997437
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374||-6.3583578081453|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5075014617472|5.1294462445079|-6.3108228277307|-6.3108228277307|-6.3108228277307|-6.3108228277307|-6.3108228277307|||||-6.3108228277307|-6.3108228277307|-6.4816328595132|-6.4816328595132|-6.5062588398159|-6.5997318100599|-6.7807363609755|-6.7807363609755|-6.7807363609755|-6.8874850383825|-7.411650087152|-7.7562766090267|-7.7562766090267|-7.7562766090267|-7.7562766090267|-7.7562766090267|||-7.7562766090267|-7.8211519520659|-7.8211519520659|-7.8211519520659|-7.8211519520659|-8.0362798418357|6.3872354462565|6.3872354462565|6.3872354462565|6.3872354462565|5.7391506780983|5.4745690221405|5.4745690221405|5.1834099949307|5.1154555414459|5.097172641571|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|4.6294662485359|4.285518170489|-5.8264502786065|-5.8264502786065|-5.8264502786065|-5.8264502786065|||||||-5.8264502786065|-5.9432781562171|-6.4308645576196|-6.8676274716807|-7.2584748201848|-7.8527498701414|-8.4874997116019|-9.3211109082886|-9.3333074052233|-9.3333074052233|-9.3333074052233|-9.3333074052233|-9.430976600463|-9.430976600463|-9.430976600463|-9.5155301303939|-9.8528109359825|-9.9514565785819|-10.052730224761|-10.085816271719|-10.085816271719|-10.085816271719|-10.149796149926|-10.194107144508|-10.194107144508|-10.194107144508|-10.194107144508|-10.194107144508||-10.194107144508|-10.194107144508|-10.276230486933|-10.523589196805|-10.770654641924|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.3851911656421|9.3851911656421|9.3851911656421|9.2179904637913|9.1722118786286|9.1480129484017|9.1346275112423|9.1346275112423|9.1346275112423|9.1346275112423|9.1346275112423|9.1346275112423|9.1346275112423|8.8319367201175|8.8319367201175|8.8319367201175|8.8319367201175|8.8319367201175|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.7918390540552|-9.9264701712431|-9.9264701712431|-9.9264701712431|-9.9264701712431|-9.9264701712431|-9.9264701712431|-9.9264701712431|-9.9264701712431|||||||-9.9264701712431|-9.9264701712431|-9.9517840937252|-9.9517840937252|-9.9517840937252|-10.012538017551|-10.068071033934|-10.068071033934|-10.068071033934|-10.068071033934|-10.178412810939|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.269122536108|-10.335691380418|-10.459101491413|-10.626779668023|-10.696421482486|-10.916579143121|-10.96286576756|-11.082628340282|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317|9.8308050297317
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.940067040901|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.299394267998|-15.478215317154|-15.780239003923|-15.81137677699|-15.983196751604|-16.21690944037|-16.21690944037|-16.232912697433|-16.232912697433||-16.314347282647|-16.376497179931|-16.57110824261|-16.617342892332|-16.809269842222|-17.028665947712|-17.028665947712|-17.145184119318|-17.426871334815|-17.454301025364|-17.585890930994|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481||||16.034213295675|15.39857052774|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|||15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.066584958683|14.914302048431|14.914302048431|14.733113484632|14.712348201817|14.707322144303|14.707322144303|14.707322144303|14.432370453096|14.432370453096|14.432370453096|14.387077734445|14.214603309247|14.214603309247|14.182904996515|14.182904996515|14.122890209066|14.122890209066|14.122890209066|14.122890209066|14.122890209066|||||||14.122890209066|13.804323380641|13.117581095356|13.028389528548|-14.901196174099|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.208622975841|-15.317497607238|-15.317497607238|-15.73610832533|-15.880676612156|-16.022418084958|-16.093220954541|-16.093220954541|-16.093220954541|-16.145828612797|-16.145828612797|-16.611476191936|-16.716074144226|-16.716074144226|-16.716074144226||-16.716074144226|-16.716074144226|-16.716074144226|-16.858971025526|-16.945461143109|-16.945461143109|-16.945461143109|-17.030137025099|-17.030137025099|-17.116982065279|-17.116982065279|-17.116982065279|-17.116982065279|-17.116982065279|-17.116982065279|-17.116982065279|-17.116982065279|-17.361091387094|-17.382324920562|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.391192197211|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.411437703996|-17.578264980216|-17.883071560219|-17.904524426278|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|||||||16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.857783196539|16.667536918952|-18.234645132824|-18.234645132824|-18.234645132824|-18.234645132824|-18.234645132824|-18.234645132824|-18.476271687398|-18.56939437782|-18.56939437782|-18.56939437782|-18.56939437782|-18.56939437782|-18.56939437782|-18.793215941447|-18.805239888317|-19.141932086024|-19.192324990443|-19.192324990443|-19.626471274884|17.97441608753|17.97441608753|17.97441608753|17.97441608753|17.97441608753|17.97441608753|17.97441608753
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||-1.5682686720535|-1.6697429870284|-1.7908255512755|-1.9142506034552|-2.0752784495419|-2.2614204938616|-2.4493561166752|-2.6692845758717|-2.9086495353029|-3.2134994680402|-3.5605549690588|-3.911172191022||-4.2357468728866|-4.6130520888662|-5.1306134537962|||||||||||||||||||||||||||-11.831792813331|-12.399769445028|-12.986410507191|-13.598234371597|-14.234704446191|-14.901894091891|-15.63785279551|-15.63785279551|-15.63785279551|-15.63785279551|-16.548725269004|15.072105581132|15.072105581132|15.072105581132|15.072105581132|15.072105581132|||15.072105581132|15.072105581132|14.847896556686|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.19964988847|14.165722297512|13.914164245808|13.914164245808|13.914164245808|13.914164245808|13.636848755108|13.087054803887|-14.871301552101|-14.871301552101|-14.871301552101|||||||-14.871301552101|-15.64144579177|-16.386050820405|-17.151167578228|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.676194516588|-17.69937514838|-17.69937514838|-18.172380675782|-18.172380675782|-18.172380675782|-18.745422511089|-18.813266442683|-18.813266442683|-18.813266442683|-18.813266442683|-18.813266442683|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799||-18.986807881799|-18.986807881799|-18.986807881799|16.597345695376|16.597345695376|16.597345695376|16.456724225591|16.456724225591|16.020803622747|15.73033743914|15.569263893322|15.319737599907|15.243041964171|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|14.551879438673|14.498199393258|14.491603989054|14.491603989054|13.566781408973|13.143646486807|||13.084606815497|12.724007475288|12.33667486234|11.859638564272|11.235710056273|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.786473496407|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.650067342812|||||||11.650067342812|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.291302210502|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|10.828180285132|10.391311190566|10.068678403387|9.8794038627661|9.8794038627661|9.8794038627661|9.8794038627661
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||-17.991541376077|-18.406157165063|-18.99684127756|-19.590379332923|-20.082088257894|-24.220840865334|-24.220840865334|-24.220840865334|-24.220840865334|-24.220840865334|-24.220840865334|-24.220840865334|-24.220840865334|-24.302046490996|-24.728940329384|-25.052154471953|-25.409732078928|-25.409732078928|-25.409732078928|-25.746924638106|-25.800448855058|-25.800448855058|-25.800448855058|-25.800448855058||-25.800448855058|-25.800448855058|-25.800448855058|-25.800448855058|23.680305032331|23.680305032331|23.680305032331|23.680305032331|23.679784276307|23.50920452257|23.177585406177|23.177585406177|23.177585406177|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518|-25.009576821518||||-25.009576821518|-25.009576821518|-25.846453248955|23.318064623926|23.318064623926|23.318064623926|23.318064623926|23.318064623926|23.318064623926|22.976498828815|-25.611756038704|-25.611756038704|-25.611756038704|-25.611756038704|-25.611756038704|-25.611756038704|-25.611756038704|||-25.611756038704|-25.611756038704|-25.611756038704|-25.611756038704|-25.611756038704|-26.014728228293|-26.416920626652|-26.481445130417|-26.481445130417|-26.481445130417|-26.481445130417|-26.481445130417|-26.481445130417|-26.922161747691|24.441446163013|24.441446163013|24.441446163013|24.441446163013|24.441446163013|24.441446163013|24.196051122695|24.036360492578|24.036360492578|24.036360492578|24.036360492578|24.036360492578|24.036360492578|24.036360492578|24.036360492578|23.14984505957|22.930384565125|22.736538702393|21.071837201531|||||||21.071837201531|21.071837201531|21.071837201531|21.043152348659|20.891017226333|20.891017226333|20.891017226333|20.891017226333|20.891017226333|20.478908304765|20.022636444317|20.022636444317|20.022636444317|20.022636444317|20.022636444317|20.022636444317|20.022636444317|20.001143435934|20.001143435934|20.001143435934|20.001143435934|20.001143435934|20.001143435934|20.001143435934|20.001143435934|19.596270645436|19.475824531267|19.475824531267||19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.475824531267|19.422027464653|19.30225210272|19.284170257634|19.009077508787|19.005640726994|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.303760622628|-20.315289389963|-20.697543978553|-20.91091734669|-20.91091734669|-20.96824229317|-21.010298576829|-21.010298576829|-21.251999156207|-21.325471412621|-21.325471412621|-21.325471412621|-21.332745352809|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|||||||19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|19.645958210272|18.895507681417|18.715564900027|18.118907346694|18.118907346694|18.118907346694|18.118907346694|18.118907346694|18.118907346694|17.706564786664|17.395071747824|17.323969367394|16.407187995258|-18.062776053085|-18.062776053085|-18.062776053085|-18.062776053085|-18.062776053085|-18.065573563158|-18.065573563158|-18.065573563158|-18.065573563158|-18.357003841356|-18.357003841356|-18.563898758061|-18.563898758061|-18.563898758061|-18.563898758061|-18.563898758061|-18.563898758061|-18.563898758061|-18.563898758061|-18.724750747366|-18.724750747366|-19.079723718082|-19.361914186913|-19.441005624909|-19.441005624909
08243|942814|/equities/syp-glass|SHANGHAICOMP||-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.5240930471167|-4.5895478894694|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.6306787637784|-4.7251985501265|-4.7802204501867|-4.8180500210361|-4.8180500210361|-4.8478336269145|-4.9448149661759|-4.9500691937198|-4.9500691937198|-4.9500691937198||-4.9500691937198|-4.9772990596284|-5.1153323796048|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.5174913836528|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886||||-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1275275488042|-5.2055860646724|-5.2279096893812|-5.2279096893812|-5.2279096893812|-5.2933905397875|4.48540379457|4.48540379457|4.48540379457|4.48540379457|4.48540379457|4.48540379457|||4.48540379457|4.48540379457|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.0302393189451|3.691377135491|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|||||||-4.6563918996496|-4.6563918996496|-4.8926577356837|-5.2957307262974|-5.6263676665179|-5.8048527529893|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.25689300415|-6.7348810977084|6.053757236281|6.053757236281|6.053757236281|5.7708410133686|4.8787125867568|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966||4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1577205030781|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.8490106978874|4.7955672651375|4.793540045784|4.793540045784|4.7872667016432|4.7402963574115|4.6875514118079|4.658088435877|4.658088435877|4.6523204535783|4.6464670201739|4.6277410476959|4.6080456806064|4.6003032084895|4.6003032084895|4.5336702528478|4.4510784320082|-4.8482331924874|-4.8482331924874|-4.8482331924874|-4.8482331924874|-4.8482331924874|-4.8908148268018|-4.9053496231805|-4.9092776367147|-4.9708638797291|-4.981515527885|-5.043350644819|-5.0698339099267|-5.0809266428791|-5.1060294951159|-5.1489219494615|||||||-5.1644713226113|-5.1644713226113|-5.2044127057165|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|4.7769284206974|-5.2195507901831|-5.2195507901831|-5.2195507901831|-5.2195507901831|-5.2195507901831|-5.2195507901831|-5.3233898632972|-5.3339742634341|-5.3339742634341|-5.3339742634341|-5.3339742634341|-5.3339742634341|-5.3339742634341|-5.3339742634341|-5.3339742634341|-5.3694158101131|4.989348834005|4.989348834005|4.989348834005|4.989348834005|4.989348834005|4.989348834005|4.989348834005|4.9520543871621|4.9083938398074|4.8226595761722
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||-0.2633981946726|-0.2633981946726|-0.2633981946726|-0.2633981946726|-0.26472022010434|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26600730494528|-0.26706366904212|-0.27118599725723|-0.27118599725723|-0.27118599725723|-0.27118599725723|-0.27118599725723|-0.27118599725723|-0.27118599725723|-0.27118599725723|-0.27118599725723||-0.27118599725723|-0.27426221815481|-0.28463237996618|-0.28463237996618|-0.29398042256877|0.2686067029447|0.2686067029447|0.2686067029447|0.2686067029447|0.2686067029447|0.26853415572585|0.26853415572585|0.26853415572585|0.26853415572585|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959||||-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.28807426063959|-0.29602695801461|-0.29955206162923|-0.29955206162923|-0.29955206162923|0.2716888059658|0.2716888059658|0.2710431189981|0.26985199769868|0.26985199769868|0.26985199769868|||0.26977405418749|0.26977405418749|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26923797392883|0.26504219863192|0.25908929884721|0.25908929884721|0.25908929884721|0.25908929884721|0.25908929884721|0.25908929884721|0.25908929884721|0.25908929884721|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|||||||0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.24566283794206|-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26269134663163||-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26269134663163|-0.26571902853763|-0.26571902853763|-0.26571902853763|-0.26571902853763|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24967593967347|0.24742092669781|0.24742092669781|0.24574547046617|0.24127274347892|0.24002528073115|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25480613464613|-0.25603843482801|-0.25603843482801|-0.26070937351461|-0.26501042049323|-0.27012268399966|-0.27658076027778|-0.27819967364172|-0.27819967364172|-0.27819967364172|-0.27819967364172|-0.27819967364172|-0.28255520700194|-0.28461689020503|||||||-0.28641891883955|-0.28641891883955|-0.28641891883955|-0.28837587289846|-0.28837587289846|-0.28837587289846|-0.28837587289846|-0.28908430926045|-0.29087146280032|-0.29288452603472|-0.29288452603472|-0.29742724076523|-0.30355214999798|-0.30355214999798|-0.3045023853766|-0.30905820707337|-0.31428689901317|-0.31509654990263|-0.31905171133221|-0.32183524808554|-0.33615170132035|-0.33615170132035|-0.33615170132035|-0.33615170132035|-0.33615170132035|-0.34170580089232|-0.34170580089232|-0.3437170310906|-0.3437170310906|-0.34674115303395|-0.34704571932817|-0.3479952444662|0.33038622902019|0.33038622902019|0.33038622902019|0.33038622902019|0.33038622902019|0.33038622902019|0.33038622902019|0.33038622902019|0.32486571704142|0.32486571704142|0.32462857536467|0.32364288658999|-0.34113604170168
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||-14.098785914221|-14.098785914221|-14.098785914221|-14.098785914221|-14.120317765119|-14.2442417366|-14.463046628314|-14.698941052045|-14.758647206756|-14.758647206756|-14.758647206756|-14.758647206756|-14.758647206756|-14.758647206756|-14.806274576686|-14.929194260198|-15.21299383437|-15.257019524048|-15.257019524048|-15.257019524048|-15.257019524048|-15.41910030871|-15.41910030871|-15.41910030871||-15.492334074769|-15.501482852072|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.822009810155|-16.045566250157|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.669143869559||||-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.764955715466|-17.158587560889|-17.158587560889|-17.21176376369|-17.424737771643|-17.646375214935|||-17.768194450141|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.837535767718|14.740038824262|13.948932277033|13.813312025802|13.813312025802|13.511457783135|13.194888147705|13.194888147705|13.194888147705|13.194888147705|13.194888147705|13.194888147705|13.194888147705|12.813906201764|12.813906201764|12.813906201764|12.637118508467|12.164020620064|-14.491862038647|-14.491862038647|-14.491862038647|-14.491862038647|||||||-14.491862038647|-14.491862038647|-14.491862038647|-14.739291274851|-15.473656800395|-15.717951724933|-16.276057400092|-16.287776047095|-16.287776047095|-16.287776047095|-16.287776047095|-16.287776047095|-16.287776047095|-16.885862622112|-17.196063930421|-17.196063930421|-17.653960579666|-17.834957301653|-17.876618160182|-17.890175659707|-17.890175659707|-17.890175659707|-17.998488829522|-17.998488829522|-18.21713699651|-18.21713699651|-18.21713699651|-18.21713699651||-18.21713699651|-18.21713699651|-18.21713699651|-18.417929801148|-18.499366187169|-18.531562392007|-18.531562392007|-18.842292220605|-19.011435410725|-19.090483874465|-19.226093418494|-19.467880495273|-19.604054032643|-19.604054032643|-19.604054032643|-19.710615434999|-20.052907085811|-20.566562653023|18.157112160858|18.157112160858|18.157112160858|18.157112160858|18.157112160858|18.157112160858|18.157112160858|18.157112160858|18.157112160858|18.157112160858|17.390571466121|17.390571466121|15.765634288427|15.505704709818|15.22633957524|15.21871041875|15.126900032946|15.076042113584|15.076042113584|15.076042113584|15.076042113584|14.940046771679|14.626718079948|14.560797413084|14.551196535555|14.551196535555|14.551196535555|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.415721647696|14.392469186204|14.279378175659|14.279378175659|14.279378175659|14.279378175659|||||||14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.279378175659|14.226163023397|14.226163023397|14.226163023397|14.226163023397|14.226163023397|14.226163023397|14.221292515248|-15.37687301585|-15.37687301585|-15.37687301585|-15.37687301585|-15.37687301585|-15.37687301585|-15.484782047667|-15.484782047667|-15.484782047667|-15.484782047667|-15.484782047667|-15.484782047667|-15.630313471067|-15.636459486472|-15.864955364319|-16.006617001529|-16.103049060985|-16.103049060985|-16.103049060985|-16.103049060985|-16.103049060985|-16.103049060985|-16.103049060985|-16.103049060985|-16.103049060985
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||-2.3557738934145|-2.3557738934145|-2.3557738934145|-2.3557738934145|-2.386971027121|-2.3999678100315|-2.4227420053181|-2.4257415944143|-2.4257415944143|-2.4257415944143|-2.4257415944143|-2.4314631493226|-2.4314631493226|-2.4314631493226|-2.4671812621902|-2.5207569299087|-2.5369094494582|-2.5369094494582|-2.5369094494582|-2.5532327364552|-2.5663697267757|-2.6081885789485|-2.6468761998914|-2.6643069141995||-2.7036744746777|-2.7324160109198|-2.7860178164018|-2.8311308943975|-2.927923277986|-2.9702551254186|-2.9702551254186|-2.9702551254186|-2.9702551254186|-2.9702551254186|-2.9975056922605|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0584641521844|-3.083293511434|-3.134463048008|-3.134463048008|-3.134463048008|-3.1366697113299|-3.1366697113299||||-3.1366697113299|-3.1366697113299|-3.1366697113299|-3.1567526781735|-3.1567526781735|-3.1602807270351|-3.2643693156535|-3.2643693156535|-3.2643693156535|-3.2643693156535|-3.3265213908415|2.6346982118647|2.6346982118647|2.6346982118647|2.6346982118647|2.6346982118647|2.6346982118647|||2.6346982118647|2.5752202666646|-3.1139983377495|-3.1139983377495|-3.1139983377495|-3.1372203254742|2.6574883829926|2.6574883829926|2.6574883829926|2.6574883829926|2.6574883829926|2.6574883829926|2.5466536560957|2.1703132512767|2.1703132512767|2.1116676631207|2.1116676631207|2.1116676631207|2.1116676631207|1.9924086798821|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|-2.2537870333111|-2.2537870333111|-2.2537870333111|-2.2537870333111|-2.2537870333111|||||||-2.2537870333111|-2.2537870333111|-2.2537870333111|-2.2875411362025|-2.3956013355623|-2.4506680473101|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5729829353918|-2.6472032514799|-2.6663368242304|-2.7564853448912|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.4666745207336||-2.632984178707|-2.632984178707|-2.632984178707|-2.636128212703|-2.636128212703|-2.636128212703|-2.636128212703|-2.6439854707403|-2.6439854707403|-2.6716505119185|-2.7162783222045|-2.7241090806724|-2.7241090806724|-2.7356767690184|-2.7396408756576|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7615995239417|-2.7689994917092|-2.7844439021081|-2.7844439021081|-2.8349375582768|-2.873819534098|-2.8741646942035|-2.8741646942035|-2.8741646942035|-2.8741646942035|-2.8741646942035|-2.8741646942035|||||||-2.8771786597206|-2.8771786597206|-2.9001985023236|-2.9457760861422|-2.95311866166|-2.95311866166|-2.9812429521018|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0112893621539|-3.0237282303542|-3.0237282303542|-3.0237282303542|-3.0237282303542|-3.0237282303542|-3.0352536072963|-3.0619485765291|-3.0888662143109|-3.0888662143109|-3.0888662143109|-3.0969953973054|-3.0969953973054|-3.1066615536212|2.9554513105297|2.9554513105297|2.9554513105297|2.9554513105297|2.9554513105297|2.9554513105297|2.9554513105297|2.9554513105297|2.9432793070369|2.9125325337045|2.8671389542235
08247|102963|/equities/yibin-paper|SHANGHAICOMP||-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6608791971726|-9.8676430014022|-9.938492168679|-10.092213698774|-10.181903808811|-10.260448793017|-10.36257211997|-10.36257211997|-10.36257211997|-10.36257211997||-10.36257211997|-10.36257211997|-10.36257211997|-10.36257211997|-10.510079991308|-10.548977626129|-10.55164227305|-10.623491497152|-10.702768294142|-10.711964307147|-10.812738032162|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657||||-10.928815245657|-10.928815245657|-10.939794619911|-11.1264385471|-11.149430293759|-11.149430293759|-11.170478417829|-11.358864389476|-11.45429418994|-11.52382027015|-11.52382027015|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|||9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.1936158370223|8.9401284534894|8.7223650436889|8.4987393464525|8.3635993628457|8.286221414667|8.0896903208689|7.875211681679|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.679378668294|-9.2350901032893|-9.2350901032893|-9.2350901032893|-9.2350901032893|-9.2350901032893|||||||-9.2350901032893|-9.2350901032893|-9.3912111548812|-10.079679041906|-10.608532249711|-10.860036227197|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.936863864658|-12.23040407366|-12.336004820868|-12.565005028033|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887||-12.573249256887|-12.573249256887|-12.573249256887|-12.731388317521|-13.08876481208|-13.299183317388|11.724392011424|11.724392011424|11.724392011424|11.724392011424|11.724392011424|11.724392011424|11.724392011424|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|11.224799058607|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.848037127418|-11.924486296886|-12.066651231176|-12.071730038421|-12.071730038421|-12.128588831973|-12.200598304461|-12.200598304461|-12.200598304461|-12.200598304461|||||||-12.200598304461|-12.200598304461|-12.200598304461|-12.345664996782|-12.345739279499|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.362245499094|-12.464161222731|-12.547957068853|-12.700507674143|-12.74431175768|-12.74431175768|-12.74431175768|-12.74431175768|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.091846520374|12.076724143025|12.076724143025|11.948026598821
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-26.580551194251|-26.904816308508|-26.904816308508|-27.56035165311|-27.782717581162|-27.782717581162|-27.965797710826|-28.905886332647|-29.442587103067|-29.442587103067|-29.442587103067|-30.460097433923|-30.902330427035|-31.002032947391|-31.422258694801|-32.690843193435|-33.669270825279|-34.870301484943|-35.270309695345|-35.270309695345|-36.369233300003|-38.666925723589|-39.798251160026|-40.813057378531||-42.232840912872|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.373689665037|42.174307663301|42.174307663301|41.660344264087|41.253158513238|41.20795498019|40.55939314239||||40.105990508075|40.105990508075|40.105990508075|40.105990508075|39.947507710597|39.947507710597|39.947507710597|39.947507710597|39.947507710597|39.947507710597|39.947507710597|39.947507710597|39.212232637561|38.650257587606|-41.903091108686|-41.903091108686|-41.903091108686|||-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|-41.903091108686|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|||||||37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.843174332562|37.255747868157||36.405121057535|36.405121057535|36.222358510786|35.99706543584|35.235626524238|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|35.115952331147|34.722589803606|34.722589803606|34.722589803606|34.718433513541|34.363423717211|34.363423717211|34.363423717211|34.363423717211|34.363423717211|34.363423717211|34.363423717211|34.363423717211|34.35047296704|33.687189676377|32.957990436656|32.287210867254|32.068301770378|32.068301770378|32.068301770378|31.498667184168|31.139074369332|30.5238830134|-34.169012741135|-34.169012741135|-34.169012741135|-34.169012741135|-34.173347477435|-34.59149710814|-34.894748560193|-34.894748560193|-35.523055252767|-36.109504471594|-36.236115308133|-36.251795286963|-36.453661277371|-37.232399969717|-37.479086594967|-37.479086594967|-37.479086594967|||||||-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.479086594967|-37.815915582059|-37.815915582059|-37.815915582059|-37.815915582059|-37.815915582059|-38.080845181831|-38.080845181831|-38.080845181831|-38.378716487232|-38.771354271905|-39.829839682067|-39.984299786135|-39.984299786135|-39.984299786135|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.407499020986|36.331991159092|36.331991159092|36.331991159092|36.331991159092|35.62387865028|35.26470730314|35.26470730314|35.26470730314
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||-16.361352688818|-16.361352688818|-16.361352688818|-16.582613899475|-16.916793719669|-17.141992400906|-17.493351073557|-17.493351073557|-17.493351073557|-17.493351073557|-17.493351073557|-17.493351073557|-17.493351073557|-17.493351073557|-17.974279451695|-18.603643099828|-19.607937777885|-19.997986457148|-19.997986457148|-19.997986457148|-19.997986457148|-19.997986457148|-19.997986457148|-19.997986457148||-19.997986457148|-20.277207424683|-20.719118385892|-20.870687994008|-21.071481871422|-21.071481871422|-21.071481871422|-21.071481871422|-21.071481871422|-21.071481871422|-21.521091434488|-22.031768769168|-22.210854497379|-22.461504475746|-22.955561575666|-22.955561575666|-23.34062336261|-23.889025882162|-23.97879604459|-23.97879604459|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285||||-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-25.119230063536|-25.343710097563|-25.343710097563|-25.343710097563|-26.311344421452|-27.00982601173|-27.165918583421|-27.567305699724|-27.567305699724|-28.068673707532|||24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.193051254232|23.902279442636|23.421421229936|23.274441360661|23.274441360661|23.274441360661|23.274441360661|23.274441360661|22.075490023503|21.792518553186|21.792518553186|21.733626423458|21.733626423458|21.733626423458|21.733626423458|21.733626423458|20.030696933114|-24.424909008802|-24.424909008802|-24.424909008802|-24.424909008802|||||||-24.424909008802|-24.424909008802|-24.424909008802|-24.424909008802|-25.66301782212|-25.66301782212|-25.66301782212|-25.66301782212|-26.282243491117|-26.39681697134|-26.39681697134|-26.39681697134|-26.39681697134|-27.390351775|-28.064568793712|-28.064568793712|-29.140076094135|-29.665640969259|-30.38682317202|-31.078692430309|-31.190213726684|-31.646349322713|-32.032053934111|-32.092282174443|-33.146980575295|-33.440736230857|-33.440736230857|-33.440736230857||-33.440736230857|-33.440736230857|-33.440736230857|-34.147484921357|-34.868872482402|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-36.046946761382|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.486591880375|31.196769891905|29.921060198683|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.63276460114|-33.976561233621|-33.976561233621|-34.219511850256|-35.570012577793|-36.223903559337|-37.350001019569|32.192359907369|32.192359907369|32.192359907369|32.192359907369|32.192359907369|32.192359907369|30.578886986844|||||||30.578886986844|30.578886986844|30.578886986844|30.578886986844|29.94223253896|29.94223253896|29.94223253896|29.237987497175|-32.911998952734|-33.017777139729|-33.533085380203|-34.277872653147|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-34.286435748912|-35.009374461546|-35.478748994817|-35.733054061455|-36.519504012578|-36.870189414911|-36.870189414911|-36.870189414911|-37.53021169867|-37.571344653389|-38.709826248245|-39.006473931291|-39.509416589713|-39.613232629289|-39.613232629289|-39.613232629289|-39.613232629289|-39.825812888135|-39.957675249637|-39.957675249637|-39.957675249637
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||-13.746275057586|-13.746275057586|-13.746275057586|-13.898638634982|-14.23015441398|-14.386838006755|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.506883811619|-14.818759758899|-14.924732667019|-15.202481037831|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037||-15.29472884037|-15.29472884037|-15.444698851395|-15.535776607514|-15.604196328057|-15.797995534355|-16.100550667903|-16.277278388497|-16.293553574287|-16.293553574287|-16.448392902705|-16.713214647872|-16.910238385314|-17.05193188468|-17.347702055942|-17.494668834486|-17.814632116731|-17.957924510568|-18.252138298451|-18.360709262887|-18.967454725944|-19.210505333701|-20.243894726214|17.324715791471|17.324715791471||||17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|||17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|16.988017173086|16.50724156198|16.184712757635|15.954125472758|15.633472942482|15.490526118952|15.378917498807|15.004908556651|14.731862003067|14.731862003067|14.466989966649|14.466989966649|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.165802007237|13.77138814366|||||||13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366||13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.648765080904|13.606405251263|13.46878374179|13.445787977989|13.445787977989|13.445787977989|13.445787977989|13.44420875423|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.349066214188|13.230073562843|13.142859423141|12.9309552113|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.367364711528|-14.402627277115|-14.48736381502|-14.854293452049|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|||||||13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.543781503813|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-15.081984153968|-15.216093610373|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||-31.597971464979|-31.597971464979|-31.597971464979|-31.597971464979|-31.851634583856|-32.157372353238|-32.421557848497|-32.421557848497|-32.421557848497|-32.421557848497|-32.421557848497|-32.801175692394|-33.085195332451|-33.098550776291|-33.370611168332|-33.429087775954|-33.429087775954|-34.15604359377|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379||31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.443038408379|31.239489070155|30.488320765206|30.119798697044|29.825333742091|29.53164898195|29.53164898195|29.088497440441||||28.561108580809|27.517342452188|26.672582601789|26.672582601789|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.356196271867|26.356196271867|26.356196271867|26.356196271867|||26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|25.896884030204|25.672648926687|25.233499443213|24.864795879832|24.864795879832|24.864795879832|24.864795879832|24.789748997737|24.789748997737|24.326942491585|23.6643809743|23.275978877287|22.948865707429|22.615405515071|22.196180382918|22.196180382918|21.496867117562|21.164851649247|20.695946357474|20.192898453294|20.192898453294|19.39155323088|19.105615107879|||||||18.588194577974|-24.16981312617|-24.16981312617|-24.16981312617|-24.16981312617|-24.378125051485|-25.121806413847|-25.557690516096|-25.557690516096|-25.557690516096|-25.557690516096|-25.557690516096|-25.557690516096|-26.359655900113|-26.708507373722|-26.948341929021|-27.488575684876|-27.488575684876|-27.488575684876|-27.488575684876|-27.488575684876|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124||-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.999743273922|-28.086298158805|-28.086298158805|-28.086298158805|-28.086298158805|-28.210885660561|-28.224873269832|-28.244063020515|-28.244063020515|-28.244063020515|-28.244063020515|-28.315626171747|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.374709401897|-28.966898691181|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|26.881211144303|||||||26.881211144303|26.455233952044|26.127264277727|26.127264277727|25.021405185362|24.505450740016|24.277722798626|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|24.270845377055|23.932605703238|23.450178002302|23.450178002302|23.450178002302|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286|22.892740420286
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||-33.636693756998|-33.636693756998|-33.636693756998|-33.636693756998|-34.255772159299|-34.912524379845|-35.915584208299|-36.120647882674|-36.371830701005|-36.553001014258|-36.553001014258|-37.097225392158|-37.247472564706|-37.331635360727|-38.292926661184|-39.332873835007|-39.332873835007|-40.478192768538|-40.867436790957|-40.96083199074|-40.96083199074|-40.96083199074|-40.96083199074|-40.96083199074||-40.96083199074|-41.997034672124|-42.858373460089|-43.155969629591|-43.703858280519|39.005836414689|39.005836414689|39.005836414689|39.005836414689|39.005836414689|39.005836414689|39.005836414689|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.111108503079|36.019010024309|35.730566719107||||-39.915688851441|-39.915688851441|-39.915688851441|-39.915688851441|-39.915688851441|-40.254634994654|-40.254634994654|-40.254634994654|-40.711215506841|-40.711215506841|-40.962462437207|-42.163849102187|-42.727607765383|-43.340676880089|-43.860196007851|-43.896328066856|-44.020920328598|||-44.288709706901|-44.288709706901|-44.288709706901|-44.288709706901|-44.308011870515|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|||||||-45.270745133275|-45.270745133275|-45.270745133275|-45.323604635523|-48.052338975587|-49.670377512683|-50.239862199083|-51.810402494288|-55.4882267908|-58.488585043366|-58.68564918352|-59.641275912665|-60.235307832716|-60.448676793838|-63.75435068316|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|48.639697959292||46.130220124311|41.357409446375|-47.090234602572|-47.090234602572|-47.090234602572|-47.090234602572|-47.090234602572|-47.090234602572|-47.123593265349|-47.378438029614|-48.353821050157|-48.628689937051|-48.74410012503|-48.887592024513|-48.887592024513|-49.161768695721|-49.51974251205|-50.035270398792|-50.153631309598|-50.996812718808|-51.155905080834|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|47.623738299862|46.692488364661|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.001258313506|-51.896937566978|-51.896937566978|-51.896937566978|-52.665418067074|-52.665418067074|-53.138795444807|-53.543925466927|-53.543925466927|-53.543925466927|-53.543925466927|-53.543925466927|-53.543925466927|-53.543925466927|||||||-53.543925466927|-53.543925466927|-53.543925466927|-53.543925466927|-53.543925466927|-53.931583818233|-54.388426922467|-55.290474307434|-55.429720522317|-55.429720522317|-56.113580095937|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.301246585707|-56.763268600104|-56.763268600104|-58.1941879438|-59.25409848675|-59.774999376983|-59.774999376983|-60.828334328036|-61.87536885617|-62.454856420864|-63.925950502146|-64.374075776251|-64.374075776251|-64.969077100161|-64.969077100161|-64.969077100161|-64.969077100161|-64.969077100161|-65.533383540006|-65.533383540006|-65.533383540006
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||-12.890794927422|-12.890794927422|-12.890794927422|-12.890794927422|-13.028105557565|-13.09122876393|-13.22081008738|-13.393122045925|-13.667357807612|-13.723730384482|-13.756395912923|-13.756395912923|-13.798773448508|-13.870859906454|-14.182621899997|-14.462357776865|-14.612615694249|-14.612615694249|-14.612615694249|-14.612615694249|-14.612615694249|-14.612615694249|-14.612615694249|-14.612615694249||-14.836239670873|-14.980821343661|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336||||13.608831860336|13.608831860336|13.608831860336|12.976480406426|11.972755610836|-14.083682006318|-14.083682006318|-14.083682006318|-14.083682006318|-14.083682006318|-14.083682006318|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|||12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.287584411599|12.287584411599|12.287584411599|11.144537938412|10.941708684824|10.535787715804|10.234208573115|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.7559962285104|9.2366623892323|9.0262910540387|8.919767717022|8.8303917233079|8.8303917233079|||||||8.5604352756705|-10.834945016605|-10.834945016605|-10.834945016605|-11.144383330591|-11.409314733354|-11.759238090348|-11.787169092198|-11.787169092198|-11.787169092198|-11.787169092198|-11.787169092198|-11.787169092198|-12.221854546886|-12.50982100093|-12.50982100093|-12.965356419745|-13.124284450945|-13.407538405984|-13.693931782609|-13.820479883492|-13.936644092467|-14.088493628928|-14.369993152033|-14.676102944889|-14.854003664165|-14.927226115497|-14.969383320177||-14.969383320177|-14.969383320177|-14.969383320177|-15.035981744488|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.832006044782|13.832006044782|13.832006044782|13.832006044782|13.832006044782|13.832006044782|13.725562753056|13.684976113151|13.684976113151|13.684976113151|13.41497327256|13.083859458762|12.944773567172|12.944773567172|12.944773567172|12.880303793983|12.850337591255|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.007943949576|-14.346604437161|-14.472338352522|-14.595375760751|-14.723195535559|-14.895056568735|-14.895056568735|-14.895056568735|-14.895056568735|-14.895056568735|-14.895056568735|||||||-14.895056568735|-14.895056568735|-14.895056568735|-14.895056568735|-14.895056568735|-14.895056568735|-15.083952200802|-15.275023092012|-15.275023092012|-15.275023092012|-15.286692210017|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.350603157991|-15.472336935461|-15.789262797501|-16.021806207295|-16.021806207295|-16.178117768628|-16.320832374247|-16.320832374247|-16.320832374247|-16.320832374247|-16.380533445215|-16.380533445215|-16.680592788961|-16.935658575988|-17.077398964537|-17.185443185847|-17.231048874371|-17.39116552617|-17.482961106586|-17.576622883796|-17.883669637749|16.286861516148|16.286861516148
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||-2.5224618805068|-2.5224618805068|-2.5224618805068|-2.5224618805068|-2.5921798825945|-2.6868664821746|-2.7492960780596|-2.8068470181917|-2.8068470181917|-2.8698299264351|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895||2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895|2.3885405911282|2.2394896892789|-2.5806871843195|-2.5806871843195|-2.5806871843195|-2.5806871843195|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3087553868854|2.2471055113931|2.2471055113931||||2.2112283534098|2.1541425195323|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.3444626658604|-2.3944029774318|-2.4148921929079|-2.4348802127527|-2.4370891427648|-2.4445435046765|||-2.4589880497526|-2.4589880497526|-2.4589880497526|-2.4589880497526|-2.4677645135005|-2.4902939054788|-2.5203265584643|-2.5425850723777|-2.5967612900772|2.3635179932295|2.3635179932295|2.3635179932295|2.3635179932295|2.355106946233|2.355106946233|2.355106946233|2.3473410434227|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.33537805371|2.33537805371|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|||||||2.3234291401702|2.2029184173418|-2.5705360701276|-2.5705360701276|-2.6483734901959|-2.6570817161726|-2.7306462977911|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7875312800041|-2.8135570590426|-2.8135570590426|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8819993722634|-2.9116659548764|-2.9312955038288|-2.9508838936729|-2.9509578715292||-2.9509578715292|-2.9509578715292|-2.9509578715292|-2.9693976387412|-3.0048862546716|-3.0387626191017|-3.0580694962472|-3.066188380556|-3.0774315302424|-3.0954794690402|-3.0967632061606|-3.0967632061606|-3.0967632061606|-3.0967632061606|-3.0967632061606|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.1251469367761|-3.127385496433|-3.1378227887224|-3.1378227887224|-3.1378227887224|-3.1378227887224|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.161552929449|-3.163392159197|-3.1865468387838|-3.1956076097749|-3.229563999205|-3.2391530481743|-3.2391530481743|-3.280170158961|-3.2931730889717|-3.2931730889717|-3.3057478692178|-3.3236087324491|||||||-3.3417874709623|-3.3542082989499|-3.3785647644252|-3.3901417021951|-3.3901417021951|-3.3968241220272|-3.4270267890069|-3.4326829303373|-3.4326829303373|-3.4326829303373|-3.4326829303373|-3.4326829303373|-3.4326829303373|-3.4326829303373|-3.4326829303373|-3.4729810146346|-3.4827566972324|-3.5122881498116|-3.5122881498116|-3.5122881498116|-3.5122881498116|-3.5525423780832|-3.5617137767378|-3.5765601942941|-3.5765601942941|-3.5945113444775|-3.6225449200581|-3.6225449200581|-3.6672722494282|-3.72141351034|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.3643261219732|3.2653623847687|3.2098470030586
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||7.5969825138938|7.5966465594913|7.5401628947419|7.4962924824999|7.4592134540662|7.1846816611936|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|7.0211471032956|6.8251634650604|-8.214119327758|-8.214119327758|-8.2217992286928|-8.2992034204059|-8.2992034204059|-8.2992034204059||-8.4521028209681|-8.4521028209681|-8.7045586560561|-8.8767319227142|-9.0541467429181|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1129399679423|-9.1943771201506|-9.4820856869369|-9.5859832343921|-9.5859832343921|-9.5859832343921|-9.5859832343921||||-9.5859832343921|-9.5859832343921|-9.5859832343921|-9.5859832343921|-9.7494257619497|-9.9671397662291|-10.194599334413|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|7.8171340557731|7.8171340557731|7.8171340557731|||7.8171340557731|7.5584414808725|7.5584414808725|7.5584414808725|6.8566348939552|6.8566348939552|6.8566348939552|6.8566348939552|6.8566348939552|6.8566348939552|6.7895942693964|6.7817713426236|6.6041904739411|6.4446559009586|6.3796178033655|6.355686418514|6.1996516036773|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.043584363665|5.7723157328653|-7.0956786646333|-7.0956786646333|-7.0956786646333|-7.0956786646333|||||||-7.0956786646333|-7.0956786646333|-7.2996428028176|-7.9684922447281|-8.3722136275059|-8.4969038981073|-8.8860044234189|-9.1105607608063|-9.1279863084032|-9.1279863084032|-9.1279863084032|-9.1279863084032|-9.1516514580199|-9.3490576524148|-9.4364908794574|-9.4364908794574|-9.6126368374387|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139||8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.1546287482853|7.9190317729971|7.8417022073557|7.7213354998485|7.6781504875704|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.2646939034099|-8.3149403126545|-8.3149403126545|-8.3149403126545|-8.3149403126545|-8.3149403126545|-8.4497089498373|-8.4497089498373|-8.4497089498373|-8.4497089498373|-8.4497089498373|||||||-8.4497089498373|-8.4497089498373|-8.4497089498373|-8.4636952354219|-8.4636952354219|-8.4636952354219|-8.5768836288216|-8.7254264651142|-8.7255160276567|-8.7255160276567|-8.7255160276567|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8667297968241|-8.8796998802128|-9.0485554076237|-9.0561727260001|-9.1490806180512|-9.4543864413637|-9.4543864413637|-9.4543864413637|-9.4543864413637|-9.4543864413637|-9.5866481916265|-9.5866481916265|-9.5866481916265|-9.6696096146721|-9.723454709916|-9.8016162405066|-9.8934624470662|-9.9653667067891|-9.9653667067891|-9.9653667067891|-10.09318501148
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.4517670662643|-2.5958523255191|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632||-2.77159453791|-2.8134384438022|-3.0304179099145|-3.0304179099145|-3.187130917768|-3.3468122103262|-3.5164579129272|-3.6960644165734|-3.9256271035648|-3.973915698757|-3.973915698757|-3.973915698757|-3.973915698757|-4.0154618583677|-4.0977353346081|-4.2235948390134|-4.4067720910319|-4.4175244459851|-4.653916108315|-4.9032401637951|-5.1658224349463|-5.4420249467916|-5.732249790411|-6.0369442369991|-6.3566048836767|||||-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.628153712052|-7.2279486727912|-7.7227206574765|-7.997936351648|-7.997936351648|-7.997936351648|-8.0011556152834|||-8.0011556152834|-8.6612840763213|-9.2914268298814|-9.4639123088796|-9.4639123088796|-9.4639123088796|-9.6115694450757|-10.367855116992|9.2436356283644|9.2436356283644|8.5968177293649|7.7564639487654|6.8660711092849|5.9345235342339|5.1722485483305|4.385276152096|3.9686400376005|3.6645998118368|3.6445553433065|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.3806204311695|3.1534671245512|-4.2681158816912|-4.2681158816912|-4.2681158816912|-4.2681158816912|||||||-4.2681158816912|-4.4823508434934|-4.7520565515804|-5.2511738942781|-5.7018598369668|-5.7320664516103|-6.0839626911626|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.4264990349699|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9018015347446|5.889779590073||-6.4279223967443|-6.4279223967443|-6.4279223967443|-6.4743582726464|-6.5703978804466|-6.584133181027|-6.584133181027|-6.627448440397|-6.627448440397|-6.6988319564796|-6.7687019428651|-6.7757984129218|-6.7757984129218|-6.7757984129218|-6.8547756636173|-6.9175285723508|-7.0172541833255|-7.0352825827437|-7.100869199417|-7.102801672203|-7.102801672203|-7.1181127402326|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1198426567596|-7.1987347997323|-7.1987347997323|-7.1987347997323|-7.3163717761189|-7.3481907860604|-7.3685451366467|-7.4093143641762|-7.4093143641762|-7.4093143641762|-7.7092380722156|-8.0453820344191|-8.0453820344191|-8.0453820344191|||||||-8.0453820344191|-8.0453820344191|-8.0453820344191|-8.0453820344191|-8.0453820344191|-8.0453820344191|-8.1687575839605|-8.2730641125138|-8.6911823747881|-9.4913135632683|-9.6513677812645|-9.6513677812645|-9.6513677812645|-9.6513677812645|-9.6981859446708|-9.7163182630741|-9.8070201757444|-10.250577781255|-10.306197799637|-10.896330689274|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|9.2767093299012|8.9102322920805|8.5380362255314|8.2683732490782|7.9881926091781|7.9807694788631|7.9042376145|7.9042376145|7.9042376145|7.8985976228311|7.7378859530107|7.6873655277641|7.6873655277641|7.6873655277641|7.6873655277641|7.6873655277641
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||-10.040347590351|-10.040347590351|-10.040347590351|-10.040347590351|-10.329275782796|-10.508083802564|-10.729537838149|-10.885256528102|-10.885256528102|-10.885256528102|-10.944187338094|-10.944187338094|-10.944187338094|-10.944187338094|-11.090208246686|-11.169120208399|-11.469022477088|-11.731691427162|-11.784692078438|-11.784692078438|-11.784692078438|-11.784692078438|-11.784692078438|-11.784692078438||-11.784692078438|-11.784692078438|-11.784692078438|-11.784692078438|-11.916148170477|-11.916148170477|-11.916148170477|-12.094609508521|-12.127418888948|-12.127418888948|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037||||-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.333709386418|-12.333709386418|-12.333709386418|-12.614122023659|-12.772913154052|-12.859903529933|-12.981559492538|-13.104510918138|-13.254456668957|||-13.493943088261|-13.493943088261|-13.493943088261|-13.493943088261|-13.504380933673|-13.577090148827|-13.868335944079|12.317474938447|12.317474938447|12.317474938447|11.813861424189|11.76317909742|11.515199115813|11.475753145862|11.475753145862|11.475753145862|11.161948130581|11.157169390883|11.157169390883|11.157169390883|11.157169390883|11.157169390883|11.157169390883|10.970743710427|10.71604099027|10.71604099027|10.636157192033|-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|||||||-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.77935119747|-13.068723266642|-13.30747023481|-13.871078129806|-14.257864126671|-14.548271179838|-14.548271179838|-14.548271179838|-14.559745842266|-14.686939405123|-15.064246452787|-15.064246452787|-15.2963844813|-15.595982979524|-16.018870511307|-16.408189630788|-16.997988065394|-17.0916533297|-17.530170315471|-17.966855439838|-18.137451094966|-18.137451094966|-18.137451094966|-18.137451094966||-18.137451094966|-18.137451094966|-18.137451094966|-18.137451094966|-18.455501153051|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.753169920766|16.601300348533|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.50163445971|16.451206304376|16.451206304376|16.451206304376|16.288007844095|16.045564241547|15.962609656234|15.962609656234|15.954010733387|15.720568189379|15.418409993645|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.905599561463|-17.236222177888|-17.759594871852|-17.759594871852|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|||||||-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-18.061719900503|-18.324869515768|-18.324869515768|-18.324869515768|-18.324869515768|-18.674189148748|-18.674189148748|-18.674189148748|-18.674189148748|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.792122005301|-18.792122005301|-18.792122005301|-18.792122005301|-19.261246600501|-19.633606609097|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247
08258|100409|/equities/youngor-group|SHANGHAICOMP||-7.3985983160668|-7.3985983160668|-7.3985983160668|-7.3985983160668|-7.3985983160668|-7.4162206680171|-7.4984427083253|-7.4984427083253|-7.4984427083253|-7.4984427083253|-7.4984427083253|-7.5127138946585|-7.5269044874037|-7.5371663214646|-7.5371663214646|-7.615184638443|-7.6229828966353|-7.6660920395557|-7.7139912461908|-7.7626422095407|-7.7626422095407|-7.7626422095407|7.7488015549523|7.7488015549523||7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7488015549523|7.7380551694252|7.7380551694252|7.7380551694252|7.7380551694252|7.5967276491962|7.5752528418261|7.4825962695023|7.4825962695023|7.4634401966622|7.417155973281||||7.3357286366771|7.2596719371921|7.2596719371921|7.2596719371921|7.2596719371921|7.2596719371921|7.2596719371921|7.2496354963654|7.1968170963253|7.1369965442568|7.1369965442568|7.0099959515367|6.9683288890823|6.962975491154|6.962975491154|6.962975491154|6.9327506633465|||6.9219451052022|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|||||||6.8877923057708|6.552547009591|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.396133455515|6.396133455515|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185||-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7546187196838|-6.7546187196838|-6.806010494834|-6.806010494834|-6.8239007373715|-6.897667238013|-6.9140747353943|-6.9457543795535|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6182114248591|6.6182114248591|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9505807040125|-6.9557789017131|-6.9557789017131|-6.9580875689642|-7.0328751995449|-7.0375388445721|-7.0375388445721|-7.0375388445721|-7.0375388445721|-7.1444876262729|-7.1467508312649|-7.1467508312649|-7.1467508312649|-7.1467508312649|-7.1741676326798|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|||||||6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.903805572614|6.8797839822867|6.8653157753524|6.8403506061298|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8142770640368|6.8142770640368|6.8142770640368|6.7975301336706|6.6578112787075
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.2385465058166|-6.2783849937472|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.3431431793778|-6.4268258173829|-6.494806404419|-6.5258959349739|-6.5565508534232|-6.6174899985205|-6.6174899985205|-6.6174899985205|-6.6174899985205|-6.6174899985205||-6.6174899985205|-6.6174899985205|-6.8411000492187|-6.9634444715813|-7.0732716986686|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.4995842528995|6.3230136140933|6.3230136140933|6.3230136140933|6.3230136140933|6.3230136140933|6.3230136140933|6.2672372642215|6.2158189684214|6.1797988315491|6.124220916526||||-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.9009360044441|-6.9009360044441|-6.9009360044441|-6.9009360044441|-7.1338175898615|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|||6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.4796331366886|6.4451480398564|6.3851645798582|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.1498266788316|-7.407260263633|-7.407260263633|-7.407260263633|-7.407260263633|-7.407260263633|||||||-7.407260263633|-7.407260263633|-7.407260263633|-7.7491782116352|-8.1024203485315|-8.1410224908|-8.5116915695541|-8.7644004995263|-8.7644004995263|-8.7644004995263|-8.7644004995263|-8.7644004995263|-8.8526670330803|-9.2885190241911|-9.5766881564566|-9.6068754305783|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.8057819247757|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002||8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.7637210304177|8.461912465828|8.1351993902202|8.1351993902202|8.1351993902202|8.1351993902202|8.0357773418422|8.0193036122571|8.0193036122571|8.0193036122571|7.9425597238817|7.9092714875174|7.9092714875174|7.8803011674828|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.805786871006|7.805786871006|7.7808741718419|7.7327458541932|7.7327458541932|7.6152728576729|-8.3817891152202|-8.3817891152202|-8.3817891152202|-8.3817891152202|-8.5014322103724|-8.6021467912711|-8.6579409427683|-8.7521561855785|-8.7818408801282|-8.8592676933302|-9.0286303422731|-9.0612563978613|-9.0969515256286|-9.2316124629312|||||||-9.3795692337148|-9.4172992057925|-9.4419991514556|-9.5699992203572|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.6964555160895|-9.9266171341356|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2383911984615|9.2132125317446|9.1213469438411|9.056496612745|8.9795638746164
08260|100464|/equities/dayang|SHANGHAICOMP||-15.550452608584|-15.649391698306|-15.696654888754|-15.696654888754|-15.696654888754|-15.922950052293|-16.16216646198|-16.296852122452|-16.611502129398|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.716170302707|-16.937411669976|-17.216012455894|-17.219459297341||15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.930054505932|15.836733198298|15.836733198298|15.807482666586|15.779483470914|15.779483470914|15.610164866033|15.610164866033|15.262404902315|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884||||15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.047399444128|15.047399444128|14.808221837707|14.650246272294|14.565829632247|||14.5575882302|14.220098321777|14.182331633945|13.987590498814|13.814213063921|13.814213063921|13.814213063921|13.814213063921|13.814213063921|13.814213063921|13.570791803693|13.369856116647|13.369856116647|13.369856116647|13.369856116647|13.069840693335|12.213711764923|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.639935244747|11.371594576513|11.278438414109|11.115486768631|10.981651522216|||||||-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.307702271572|-12.533741584995|-12.533741584995|-12.533741584995|-12.533741584995|-12.533741584995|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692||-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.709937010403|-12.709937010403|-12.942152564388|-12.987947747289|-13.009131037613|-13.009131037613|-13.009131037613|-13.009131037613|-13.009131037613|-13.019589940067|-13.210099846518|-13.41566658726|-13.602962713668|-13.793847169291|-13.889274797849|-13.916152084713|-13.916152084713|-13.916152084713|-13.979613556735|-14.041236893194|-14.169707951565|-14.286129265355|-14.286129265355|-14.286129265355|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.382663822451|-14.382663822451|-14.396806758469|-14.396806758469|-14.53124312244|-14.53124312244|-14.727492214156|-14.931657871619|-15.132396999349|-15.441552338059|-15.469663083495|-15.469663083495|-15.469663083495|||||||-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.517404484165|14.202671818614|-15.228877220745|-15.228877220745|-15.228877220745|-15.228877220745|-15.228877220745|-15.391615727795|-15.391615727795|-15.391615727795|-15.626239621256|-15.737209063517|-15.737209063517|-15.786343448412|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.896698806173|14.896698806173|14.896698806173|14.853554775855|14.681727306204
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||-14.809410918287|-14.809410918287|-14.809410918287|-14.809410918287|-14.871012648534|-15.22668055317|-15.23112896611|-15.23112896611|-15.23112896611|-15.23112896611|-15.23112896611|-15.23112896611|-15.23112896611|-15.23112896611|-15.407920664435|-15.671023017704|-15.860580954882|-16.073979309237|-16.168309930338|-16.22201167585|-16.438267507349|-16.438267507349|-16.438267507349|-16.438267507349||-16.438267507349|-16.627519755666|-16.895022132998|-16.950024528642|-17.252804936457|-17.659783404722|-17.938558700219|-17.938558700219|-18.113528637405|-18.113528637405|-18.351144053666|-18.686826310917|16.381024923148|16.381024923148|16.381024923148|16.381024923148|16.381024923148|16.381024923148|16.381024923148|16.381024923148|16.381024923148|15.780582735078|15.263980676881|15.139422842917|15.127136068274||||14.171818500017|-16.416172843866|-16.416172843866|-16.416172843866|-16.416172843866|-16.568525161669|-16.689472558681|-16.86663635857|-16.889377862598|-16.889377862598|-16.889377862598|14.928139755436|14.928139755436|14.928139755436|14.928139755436|14.928139755436|14.928139755436|||14.928139755436|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.69332026168|14.568133763962|14.33070456153|13.948005216716|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|||||||-15.966578049998|-15.966578049998|-15.966578049998|-16.450642209959|-17.446824874825|-17.952027469152|-18.020030027488|-18.70170079984|-20.316333948658|-21.415535805017|-21.415535805017|-21.680595898396|-21.687327411182|18.541447395151|18.541447395151|17.519386126007|16.116540089145|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.606517854739|-18.934465372352|-19.017691371044|-19.017691371044|-19.017691371044||-19.017691371044|-19.017691371044|-19.017691371044|-19.207990802218|-19.310544611005|-19.336166200555|-19.336166200555|-19.431851821383|-19.483722851498|-19.749692782012|-20.034102819857|-20.038447908226|-20.172719588615|-20.402245551393|-20.402245551393|-20.730829483984|-20.760365652506|-20.819032921546|-20.819032921546|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.272278165076|19.114198418959|19.094664702266|19.075738731854|19.074988250041|19.074988250041|19.074988250041|19.074988250041|18.858014903801|18.858014903801|18.858014903801|18.740898315168|18.740898315168|18.740898315168|18.73544321243|-20.444904916274|-20.444904916274|-20.444904916274|-20.444904916274|-20.444904916274|-20.444904916274|-20.846004504614|-21.020561132886|-21.197290325671|-21.341989941629|-21.517210902144|-21.703292168939|-21.703292168939|-21.703292168939|-21.726991218288|-22.102212740271|||||||-22.436682555519|-22.436682555519|-22.452424523392|-22.621028155263|-22.718919668127|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-23.235560495702|-23.551733316147|-23.874146899872|-24.286854586556|-24.286854586556|-24.286854586556|-24.447061681697|-24.866735723228|-24.924706753327|-25.179488737497|-25.179488737497|-25.179488737497|-25.332209780386|-25.551898853173|-25.59322059617|-25.809134567949|-26.055150337984|-26.154661524229|-26.154661524229|-26.154661524229
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||-3.9433462670321|-3.9433462670321|-3.9433462670321|-4.0314958681525|-4.1469935130805|-4.1469935130805|-4.1469935130805|-4.1469935130805|-4.1469935130805|-4.1469935130805|-4.170226414467|-4.170226414467|-4.170226414467|-4.170226414467|-4.2058070715545|-4.3193561184279|-4.3193561184279|-4.3193561184279|-4.3193561184279|-4.4298401130429|-4.4992667318705|-4.6041851177617|-4.662697855681|-4.662697855681||-4.6952198523612|-4.7041333271763|-4.7391766208805|-4.7391766208805|-4.9279737360386|-5.0838598285679|-5.1309555674664|4.6880299534133|4.6880299534133|4.6880299534133|4.6880299534133|4.6880299534133|4.6880299534133|4.6880299534133|4.6880299534133|4.6405924737369|4.6405924737369|4.6128804617364|4.602644965962|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369||||-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0372105843432|-5.0372105843432|-5.0372105843432|-5.1077854285852|-5.1077854285852|-5.1077854285852|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|||-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|||||||-5.118914763716|-5.118914763716|-5.118914763716|-5.122683093048|-5.3818700811343|-5.4765223950232|-5.6200251811174|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.917883326212|-6.0252267333208|-6.0252267333208|-6.260807219737|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.5488369245431|-6.1292722219888||-6.1292722219888|-6.1292722219888|-6.1292722219888|-6.14441029754|-6.14441029754|-6.1993953853811|-6.1993953853811|-6.3382168511511|-6.3957967471151|-6.4819963454172|-6.6047111827832|-6.6047111827832|-6.6047111827832|-6.6047111827832|-6.6047111827832|-6.7071745757092|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1266523772248|6.0750335454815|6.0750335454815|6.0750335454815|6.0750335454815|6.0750335454815|6.0750335454815|5.9489263693352|5.7776959648684|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.6453589236343|-6.7409544030388|-6.8093939401|-6.8320292250719|-6.8320292250719|-6.9078102924654|-6.919211300289|||||||-6.919211300289|-6.919211300289|-7.223310224292|6.3148022295549|6.3148022295549|6.3148022295549|6.3148022295549|6.3148022295549|6.3148022295549|6.1975579925726|-6.8447533014697|-6.8447533014697|-6.8447533014697|-6.8447533014697|-6.8447533014697|-6.9025037954562|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-7.0418901779858|-7.0893223924337|-7.1703582254712|-7.2658124283587|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727
08263|100965|/equities/bowin-tech|SHANGHAICOMP||-6.1385544258437|-6.1385544258437|-6.1385544258437|-6.1385544258437|-6.3195050776095|-6.3433391584391|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223||-6.4126002018223|-6.4126002018223|-6.6228890622732|-6.761543296562|-6.9822701864621|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.3767476463013|6.2963864961921|6.2908525730464|6.2908525730464|6.2908525730464|6.2908525730464|6.2553914680848|6.2309906101635|6.1877671189232|6.0708524062814||||-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8685973528701|-6.8685973528701|-6.8685973528701|-6.8685973528701|-7.3245528940446|6.3951282289314|6.3951282289314|6.3951282289314|6.3951282289314|6.3951282289314|||6.3951282289314|6.3845868669933|6.2517632470071|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.1007241071858|6.0558046567879|5.8925606396951|5.6978453427727|5.6148279806171|5.5898090093439|5.477009902299|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.2556149457295|5.0745722954361|-6.3977055339764|-6.3977055339764|-6.3977055339764|-6.3977055339764|||||||-6.3977055339764|-6.3977055339764|-6.7096726926113|-7.3007476629974|-7.7713859149881|-7.860428976689|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.6056091275273|-8.783454467462|-8.8488382516155|-9.0587095880784|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003||-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1884908603643|8.3614129012143|8.3614129012143|8.3614129012143|8.3614129012143|8.0565699411008|8.0511973434727|8.0511973434727|8.0018864797266|7.9952918834049|7.9952918834049|7.8969910218272|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8090698069248|7.7122993806902|7.687555138701|7.6400613436365|7.612051326216|7.612051326216|7.5983900827178|7.5793226341416|7.541469320104|7.4971882860368|7.4333808442331|-8.0550315925576|-8.0550315925576|-8.0550315925576|-8.0550315925576|-8.0550315925576|-8.1539240754421|-8.1771375776193|-8.2107086315046|-8.2824541081202|-8.2977269213742|-8.3322044574111|-8.3322044574111|-8.3322044574111|-8.4038089945841|-8.4038089945841|||||||-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4192322310395|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8592971098805|7.8319973164559|7.7661082141664
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.8329008891282|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051||5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3751106036794|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314||||5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.339504060801|5.339504060801|5.339504060801|5.339504060801|||5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.1586624324563|5.1586624324563|5.1135136485368|5.0111282872896|5.0111282872896|4.9977822633737|4.9977822633737|4.9977822633737|4.9380911028114|4.8867681198348|4.7986600134421|4.7986600134421|4.7986600134421|4.7829555111515|4.7126610638903|4.7126610638903|4.6865568693536|4.6865568693536|4.6456188157816|4.5651318448141|4.5351467549088|4.4790519011554|4.4683912344041|||||||4.448768066837|4.2458531320908|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.9191279445198|-5.0190310780767|-5.0339235535996|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8178502297666||4.7803892798187|4.7326547246247|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0697452507857|-5.0697452507857|-5.1252727202181|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1977792437437|-5.3147545849353|-5.3686161344879|-5.3840179515805|-5.4339089474111|-5.468232243263|-5.4915255754072|-5.4915255754072|-5.4915255754072|-5.5392288181613|-5.5392288181613|||||||-5.5574766500603|-5.5688630324615|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.6389525614513|-5.6389525614513|-5.6538361666747|-5.6737065445657|-5.7103787277063|-5.7103787277063|-5.7431984581241|-5.7629983864106|-5.768887171246|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||-3.3779969922832|-3.3779969922832|-3.3779969922832|-3.4877744109687|-3.5786382259326|-3.595153603443|-3.6329484487998|-3.6552590125382|-3.6552590125382|-3.6552590125382|-3.6552590125382|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791|-3.70395562791||-3.70395562791|-3.70395562791|-3.771617374411|-3.7729082213406|-3.8432313188981|-3.913034768576|-3.9522609795405|-4.0225122069069|-4.1027912933239|-4.1135958532096|-4.1135958532096|-4.1135958532096|-4.1988915479905|-4.1988915479905|-4.1988915479905|-4.1988915479905|-4.2071017597259|-4.2195575473641|-4.242841746844|-4.3348242468715|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561||||-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4950670215815|-4.6334078679846|-4.7627749403217|-4.7627749403217|-4.7627749403217|-4.9536388008571|3.9867422972225|3.9867422972225|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|||3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.8861262618291|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.733972336531|3.733972336531|3.733972336531|3.4071915433145|-4.4324483615008|-4.4324483615008|-4.4324483615008|||||||-4.4324483615008|-4.4324483615008|-4.4732758051651|-4.6114176121572|-4.8271306452066|-4.9223672214382|-5.1254080471323|-5.3015647129798|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.5135457791354|-5.6472733591956|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.4319996747183|-5.4640745782058||-5.4640745782058|-5.4711938062421|-5.6118820948856|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6721020486597|4.6721020486597|4.6721020486597|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|3.9268667995616|3.7204075190408|3.6929457075158|3.6929457075158|3.6929457075158|3.6929457075158|3.6906120579379|3.6906120579379|3.4945690544598|-4.1749764891621|-4.1749764891621|-4.1832214074784|-4.1832214074784|-4.1832214074784|-4.1832214074784|-4.2135793585968|-4.242844516812|-4.242844516812|-4.242844516812|-4.242844516812|-4.242844516812|-4.2926050234484|-4.3417834891928|-4.356431265225|-4.356431265225|||||||-4.356431265225|-4.356431265225|-4.356431265225|-4.432145961512|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.5145946765336|-4.5173274040656|-4.6714749734088|4.2029324646736|4.2029324646736|3.9749247096142|3.5899162316941|3.2696705989585|3.2696705989585|3.2696705989585|3.2696705989585|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4142466962383|3.3936075170886|3.3797007676568
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0582235426957|-2.0733793560281|-2.0733793560281|-2.0733793560281|-2.080421521003|-2.1321350553907|-2.1440389199695|-2.1705988163905|-2.1845542452022|-2.2000602772153|-2.2189558071468|-2.2260025229438|-2.2260025229438|-2.2260025229438||-2.2538919576873|-2.2538919576873|-2.30543551278|-2.3232616962314|-2.3425130117072|-2.3922366685485|-2.4069296592711|-2.4804774913787|-2.5177526908449|2.1329082743695|2.1329082743695|2.1329082743695|2.1329082743695|2.1329082743695|2.1329082743695|2.1329082743695|2.0048982055508|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475||||1.8634700051716|1.8594111724883|-2.1471657538243|-2.1471657538243|-2.1471657538243|-2.1846286217181|-2.1951429225569|-2.1951588235039|-2.2182905150074|-2.2182905150074|-2.2182905150074|-2.2586561389122|-2.3346180062993|-2.3629089308562|-2.3971210136217|-2.4173566780932|-2.4176185486987|||-2.4595761429684|-2.4775631691959|-2.4775631691959|-2.4867368700268|-2.5152631867994|-2.5241813382693|-2.540757055767|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|||||||-2.562548654003|-2.562548654003|-2.562548654003|-2.6239428837244|-2.720492093557|-2.7599912272491|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8893203092583|-2.9964670023397|-3.0266300264415|-3.1801445024342|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819||2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.1608374353189|1.9753751088004|-2.4000309690011|-2.4000309690011|-2.4055899761531|-2.4384332920018|-2.4677036498325|-2.4952262744128|-2.5174736430048|-2.528304065797|-2.5675600651605|-2.6100667321795|||||||-2.6656296875868|-2.6945885581875|-2.7462096261872|-2.7664947400059|-2.7664947400059|-2.7664947400059|-2.7977719317504|-2.8464132426655|-2.8676813971639|-2.8774238042964|-2.888804256136|-2.9647824755585|-3.0019805421736|-3.0616450431509|-3.109623541381|-3.109623541381|-3.1201372300541|-3.1679301830305|-3.2765890858983|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3711262736387|-3.3711262736387|-3.3711262736387|-3.5001401541042|-3.6768224501397|3.2444785362671|3.2444785362671|3.0427538693161|2.8641710612742|2.4157456527781|2.2480506776253|2.1624288399904
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||-10.028597367792|-10.028597367792|-10.028597367792|-10.028597367792|-10.111774194008|-10.126416351801|-10.327684987923|-10.454649463119|-10.501206853184|-10.501206853184|-10.501206853184|-10.536896416647|-10.618773987009|-10.699192897163|-10.840770182436|-10.939189417964|-11.007432389928|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366||10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.110455967366|10.088840088778|10.035590982285|10.035590982285|10.035590982285|10.035590982285|9.7995455528262|9.5583836530052|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013||||-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|||-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.194221290071|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.157874348937|9.0358595150538|9.0358595150538|9.0358595150538|9.0358595150538|8.9358135056873|8.9358135056873|8.8792378452509|8.8669311765266|8.501589960901|8.4839893392369|8.4243957101231|8.4243957101231|8.4243957101231|8.4243957101231|8.4243957101231|||||||8.4243957101231|7.7609953415532|-9.0754381035411|-9.0754381035411|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.2747194540428|-9.2747194540428|-9.2747194540428|-9.53357672823|-9.6478629126872|-9.7406697417599|-9.7406697417599|-9.7406697417599|-9.7607443228145|-9.8513824028858|-10.035424449167|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859||9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.3660320260503|9.3150361355121|9.1061511366428|9.1054545374485|9.1054545374485|9.1054545374485|9.0750047743286|9.0750047743286|9.0677830444403|8.9614257003011|8.9443532450628|8.9443532450628|8.884139288555|8.884139288555|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.455425191021|-9.5123773269889|-9.5123773269889|-9.6759748649859|-9.7399722417486|-9.8388577390923|-9.8469745923176|-9.8469745923176|-9.8469745923176|-9.8469745923176|-9.8469745923176|||||||-9.8469745923176|-9.8469745923176|-9.8469745923176|-10.01886042501|-10.053469721495|-10.053469721495|-10.245521616073|-10.281631839535|-10.281631839535|-10.317924062699|-10.34936008662|-10.375759889669|-10.375759889669|-10.375759889669|-10.375759889669|-10.481400280072|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.537223894816|-10.603582416884|-10.673980539499|-10.797200275194|-10.92077846078|-10.931420639134|-11.005467444633|-11.110519707175|-11.163911196889|-11.422230247855|-11.422230247855|-11.422230247855|-11.623034058014|-11.637259388411|-11.730691486479|-11.730691486479|-11.748603983056|-11.748603983056|-11.748603983056|-11.748603983056
08268|100347|/equities/yuntianhua|SHANGHAICOMP||-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.257721309312|-21.425801043652|-21.54468642491|-21.54468642491|-21.54468642491|-21.895761927166|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207||19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.841571410207|19.645519684014|19.645519684014|19.521321683088|19.521321683088|19.451384938989|19.451384938989|19.398689408407|19.398689408407|19.398689408407|19.132068989659||||19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|18.99785356829|18.979325298289|18.979325298289|18.679806289651|17.996842792247|17.996842792247|17.996842792247|17.996842792247|17.996842792247|||17.996842792247|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.430688349595|17.301320570697|17.040356761868|16.755395605228|16.413019747966|16.413019747966|16.177187868916|16.177187868916|16.177187868916|15.861319167705|15.847577315008|15.433419048163|15.213110313706|||||||15.213110313706|14.793455717621|14.347906871185|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.441469582643|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|14.822024317754|14.504471748154||14.382745867616|14.220829095714|14.152998617982|14.152998617982|-15.131448868241|-15.131448868241|-15.131448868241|-15.15431949058|-15.15431949058|-15.342021639246|-15.747801815026|-15.899224531378|-16.035804761478|-16.171449887564|-16.184944086395|-16.396604517127|-16.418381572209|-16.418381572209|-16.418381572209|-16.418381572209|-16.418381572209|-16.549868557676|-16.615764320908|-16.615764320908|-16.662515840064|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.794802504577|-16.794802504577|-16.850336160702|-17.072040335384|-17.217822357512|-17.419247199536|-17.573052778775|-17.749502277964|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|||||||16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.596040473398|16.596040473398|16.596040473398|16.596040473398|16.521711069143|-17.788394621741|-17.788394621741|-17.788394621741|-17.788394621741|-17.788394621741|-17.788394621741|-17.974327806776|-17.99997200709|-17.99997200709|-18.194413447175|-18.357125785388|-18.388471738539|-18.676080218114|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||-13.266561913703|-13.266561913703|-13.274513536266|-13.845014949166|-14.213905276549|-14.447672779574|-14.671858345153|-14.70542094283|-14.70542094283|-14.70542094283|-14.70542094283|-15.014912521097|-15.09712490688|-15.10569413117|-15.343548540842|-15.537276061124|-15.704751791497|-15.874723926672|-15.987470908837|-16.053300958956|-16.062556538411|-16.413396342405|-17.164068879179|-17.164068879179||-17.340632215134|-17.783479813063|-18.327880477987|-18.327880477987|-18.327880477987|-18.345422956769|-18.41824841215|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.10683489678|15.690927302812|14.550475001307|13.963861756823|13.838026442511|13.838026442511|13.838026442511|13.612553527794|13.612553527794|13.612553527794|13.577837390857||||-15.449421343345|-15.449421343345|-15.449421343345|-15.449421343345|-15.449421343345|-15.810468074501|-15.818298044934|-15.941997624254|-16.095552869214|-16.227281300639|-16.390868205069|-16.762631224525|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|||14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.603899285965|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|||||||-15.974801077892|-15.974801077892|-15.974801077892|-16.015334039319|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.840332072955|-17.140471174371|-17.140471174371|-17.299062658227|-17.299062658227|-17.299062658227|-17.299062658227|-17.299062658227|-17.325069507931|-17.466443891111|-17.466443891111|-17.584507244601|-17.584507244601|-17.584507244601|-17.584507244601||-17.584507244601|-17.584507244601|-17.584507244601|-17.794452210018|-18.030503294809|-18.302225878883|-18.355250361947|-18.55229587889|-18.55229587889|-18.55229587889|-18.55229587889|-18.55229587889|-18.55229587889|-18.55229587889|-18.55229587889|-18.992551277482|-19.134446412943|-19.134446412943|-19.574940662276|-20.09048968409|-20.542766052866|-20.689740346961|-20.792779045715|-20.792779045715|-20.792779045715|-20.792779045715|-20.792779045715|-20.792779045715|-20.79373947266|-20.79373947266|-20.900822068621|-21.251628023347|-21.251628023347|-21.251628023347|-21.298472700826|-21.298472700826|-21.298472700826|-21.298472700826|-21.298472700826|-21.298472700826|-21.298472700826|-21.298472700826|-21.336635706945|-21.613608553243|-21.613608553243|-21.613608553243|-21.613608553243|-21.944023017324|-21.944023017324|-22.153359709225|-22.371510198869|-22.746677905495|-23.005198617969|-23.329109876458|-23.597898714084|-23.773776840654|-24.329751782381|-24.786946090022|-25.341291384392|22.807511355633|||||||22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.807511355633|22.296124063327|22.143856243824|22.143856243824|-25.675857925467|-25.675857925467|-25.675857925467|-25.675857925467|-25.950397067657|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|22.727037660801|20.920065140969
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||8.6660473663217|8.6660473663217|-9.4789540347486|-9.4789540347486|-9.5526588945513|-9.5526588945513|-9.7035100756889|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.9951910089171|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151||-10.236340324648|-10.264267330443|-10.665297116477|-10.802552211769|-11.048946897727|-11.228273966292|-11.319193259853|-11.537436635381|-11.679490274714|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.283950194543|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333||||-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.400261670119|-10.400261670119|-10.400261670119|-10.400261670119|-10.913068592291|-11.416937183133|-11.416937183133|-11.584930021223|-11.839921879169|-12.177135970191|||-13.059039886347|-13.738377526459|-13.942641950379|12.703960859322|12.703960859322|11.339956508238|9.9577294832682|8.5219217413239|7.9171352511835|7.8151509106371|7.5757230454256|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|||||||-8.569288650244|-8.569288650244|-9.0730983052977|-10.000665006188|-10.671986942743|-10.671986942743|-10.671986942743|-10.671986942743|-11.27530849741|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.4883772692431|9.4311077584788|9.4311077584788||9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.3301193967975|9.3179765449026|9.3179765449026|9.3179765449026|9.2488625034203|9.2298473235093|9.1098307896678|8.9738651441724|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|||||||-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.9016208969614|-9.9140926398763|-9.9140926398763|-9.9140926398763|-9.9140926398763|-9.9551034545379|-10.111225880459|-10.394695746982|-10.976883928073|8.8161558066163|8.8161558066163|8.8161558066163|8.8161558066163|8.7835064899429|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.3991816635401|8.3459592879801|8.3459592879801
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||-3.2928696722258|-3.2928696722258|-3.2928696722258|-3.2928696722258|-3.3348553015643|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3506143355758|-3.3695714103282|-3.4273015776277|-3.4470017529197|-3.4596318257526|-3.4596318257526|-3.4823686958105|-3.48596523876|-3.5144058187252|-3.5308404132889|-3.5308404132889||-3.5308404132889|-3.5308404132889|-3.609822755077|-3.6192474420628|-3.6580526228041|-3.6939473941691|-3.7277193151985|-3.7541325713831|-3.777335556833|-3.777335556833|-3.777335556833|-3.8075950636776|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518||||-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8478240825015|-3.8478240825015|-3.8478240825015|-3.8478240825015|-3.8478240825015|3.4974420905511|3.4974420905511|3.4974420905511|3.4974420905511|3.4974420905511|3.4974420905511|||3.4974420905511|3.4254912535791|3.3972124965593|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3757114409923|3.3757114409923|3.3602349095344|3.2785942612754|3.2635732666782|3.2635732666782|3.2328592556639|3.162621380877|3.1134682121006|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.6095147094546|||||||-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.7855718755522|-3.957301937187|-4.0497800626625|3.5704207392202|3.5704207392202|3.5704207392202|3.5704207392202|-4.0511101643917|-4.0511101643917|-4.0511101643917|-4.1673446011408|-4.2524006175239|-4.2524006175239|-4.3671117675789|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603||-4.3871914847603|-4.3871914847603|-4.4202125584539|-4.491347263859|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|3.9872861681451|3.9872861681451|3.7316496737785|3.7316496737785|3.5957219344584|3.5599653507711|3.5599653507711|3.5221837389736|3.4585374050966|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6853880346828|-3.710431145409|-3.7443679292768|-3.7881865721908|-3.8135406421254|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|||||||-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.877509223915|-3.9088991742409|-3.9348879634315|-3.9403554273454|-3.9403554273454|-3.9865059403145|-4.0100066559805|-4.015748812006|-4.015748812006|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.061886245766|-4.0740227333451|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.734558390944
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||-213.74712221598|-213.74712221598|-213.74712221598|-213.74712221598|-213.76971297175|-213.76971297175|-216.25745407642|-217.5843948424|-219.05312743747|-219.05312743747|-223.4251456323|-224.66314345954|-224.66314345954|-224.66314345954|-224.99215151496|-224.99215151496|-226.83683084588|-230.13647709004|-231.86775059294|-234.23583650138|-234.48926257586|-237.54418542093|-238.52758171499|-238.52758171499||-238.52758171499|-238.52758171499|-238.52758171499|-238.52758171499|-238.52758171499|-238.52758171499|-239.60064604482|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|226.66308059199|225.08674790576||||220.21194900092|214.44762382493|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-236.01207276358|220.87768024029|220.87768024029|220.87768024029|||220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|219.77519484164|219.33589145842|219.33589145842|219.33589145842|219.33589145842|219.33589145842|215.59376835495|210.80384033859|210.80384033859|210.80384033859|210.80384033859|207.54371270802|205.79245598743|204.39827720798|200.72252816268|200.1489284205|197.58571771628|197.58571771628|194.66523821096|192.82581670792|189.67701761492|188.50113298902|188.40682053576|||||||186.64201847724|181.72668326355|-211.31118000255|-211.31118000255|-211.31118000255|-216.6535270292|-221.75670110721|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-233.11476495893|-233.98940204288|-233.98940204288|-237.36323212148|-237.55428992967|-237.55428992967|-241.84476886039|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259||-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-246.16297835864|-248.96219210666|-251.88909525387|-252.01150020567|-252.01150020567|-252.01150020567|-252.01150020567|-252.01150020567|-252.01150020567|-253.97222607894|-258.43802233055|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-261.52673557283|-266.49248576696|-268.73659274675|-268.73659274675|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|||||||-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-280.30970466041|-281.86967137018|-283.30630125116|-284.36754962151|-285.02119330504|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-289.8726119696|-292.64845950724|-295.39828054244|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|278.16422461729|275.92025628864|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228
08273|100357|/equities/zj-dongri|SHANGHAICOMP||7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149||7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.4295674636149|7.2867412913931|7.2497129295813||||-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.2250496480082|-8.2250496480082|-8.2250496480082|-8.2250496480082|7.08932133697|7.08932133697|7.0509250852372|7.0509250852372|7.0509250852372|7.0509250852372|||7.0509250852372|7.0509250852372|7.0509250852372|6.6799167497187|6.5110602945883|6.5110602945883|6.5110602945883|6.5110602945883|6.5110602945883|6.5110602945883|6.4206225972263|6.3945809316732|6.2145342773969|6.0213440631853|6.0213440631853|6.0213440631853|6.0213440631853|5.8776043758377|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|-6.7581750850251|-6.7581750850251|-6.7581750850251|-6.7581750850251|-6.7581750850251|-6.7581750850251|||||||-6.7581750850251|-6.7581750850251|-6.8657501781837|-7.3197222909283|-7.5063582218302|-7.5942868961904|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-8.309407558056|-8.5181575935224|-8.5181575935224|-8.7429525235339|-8.8043917394395|-8.8221022527213|-8.8248592342035|-8.8248592342035|-8.8248592342035|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296||-8.82846868296|-8.82846868296|-8.82846868296|-8.8699656356213|-8.8810731954969|-9.1028589217306|-9.1509543490014|-9.2143933057345|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.3559322881952|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|7.8310942008879|7.5756595217283|7.5739989545331|7.5739989545331|7.5739989545331|7.5739989545331|7.4066655135139|7.2262948857396|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.7282525780161|-7.7769475250729|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|||||||-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.9376756999885|-7.9490841068598|-7.9717131112962|7.4426168522419|7.4426168522419|7.4426168522419|7.4426168522419|7.4426168522419|7.4426168522419|7.3290184693404|7.245958192204
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||-4.6324731266856|-4.6324731266856|-4.6324731266856|-4.7788588113653|-4.9237321026973|-4.9630357300631|-5.0567063264705|-5.1413404602317|-5.143198380562|-5.143198380562|-5.1641542624985|-5.1641542624985|-5.1641542624985||-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695|-5.2437083932695||-5.2437083932695|-5.2437083932695|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7907577977681|4.7791755713913|4.7290836746928|4.6778710082104|4.5720786998592|4.5273099420162|4.4657483104437|4.4657483104437|4.4657483104437|4.4657483104437|4.4657483104437|4.4358312822679|4.3831460980684||||4.1312731667923|-4.3201738412588|-4.3201738412588|-4.3201738412588|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3797167842698|-4.5724630957524|-4.6710700332766|-4.7078557875029|-4.7232540150634|-4.7232540150634|-4.7232540150634|||-4.7232540150634|-4.7232540150634|-4.7232540150634|-4.7232540150634|-4.7232540150634|-4.7691709222784|-4.8829676776451|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0073569983643|3.9020634724477|-4.416153828149|-4.416153828149|-4.416153828149|-4.416153828149|||||||-4.416153828149|-4.4823930570869|-4.580436740693|-4.8210409331946|-5.0617119657362|-5.1402359127297|-5.3552621072413|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.595637439549|-5.6518194397953|-5.7109104483952|-5.792678339573|-5.8424203476334|-5.8693557404837|-5.8870619561231|-5.8989579971142|-5.9010644550133|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269||5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|-5.8805483893681|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|||||||5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6286045683206|5.6085239149392|5.6085239149392|5.6044711246822|5.5799678315425|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|5.5698817611537|-5.8295993989954
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||-9.1190749779697|-10.733901712209|-10.733901712209|-10.733901712209|-10.733901712209|-10.733901712209|-10.733901712209|-10.898779362341|-10.98590084199|-10.98590084199|-10.991306531382|-10.991306531382|-10.991306531382|-10.991306531382|-11.173673722426|-11.328525911084|-11.407807070139|-11.504230029189|-11.528173535369|-11.528173535369|-11.528173535369|-11.528173535369|-11.528173535369|-11.528173535369||-11.528173535369|-11.547414878234|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.819277419964|10.75597170882|10.75597170882|10.75597170882|10.75597170882|10.75597170882|10.75597170882|10.75597170882|10.75597170882|10.687190787578|10.430767395523||||10.314185939924|9.8479844582262|-10.678882153105|-10.678882153105|-10.678882153105|-10.678882153105|-10.678882153105|-10.678882153105|-10.899981932483|-10.899981932483|-10.899981932483|-11.136091608296|-11.225926880877|-11.225926880877|-11.225926880877|-11.225926880877|-11.225926880877|||-11.225926880877|-11.225926880877|-11.225926880877|-11.225926880877|-11.314362849175|-11.438736374046|10.160970455442|10.160970455442|10.160970455442|10.160970455442|10.149966988336|10.082741191399|9.9647122780615|9.9107913352973|9.9064353680088|9.6660392257321|9.4944477353873|9.4944477353873|9.4944477353873|9.4944477353873|9.4944477353873|9.4944477353873|9.4944477353873|9.3747637184644|9.3747637184644|9.3747637184644|9.2902929421028|9.1486589771466|8.9146209670389|8.7418007799083|8.5981119946301|-10.418159862822|-10.418159862822|||||||-10.418159862822|-10.418159862822|-10.418159862822|-10.418159862822|-10.996844552695|-11.230382308628|-11.503203190329|-11.882674387454|-11.882674387454|-11.882674387454|-11.882674387454|-11.882674387454|-11.882674387454|-12.194638229475|-12.444183133102|-12.444183133102|-12.799647673475|-12.947941895445|-13.072712602571|-13.195385991736|-13.195385991736|-13.195984428904|-13.243315928271|-13.4264622718|-13.734983328094|-13.734983328094|-13.734983328094|-13.734983328094||-13.734983328094|-13.734983328094|-13.734983328094|-13.851092262522|-13.942325242642|-14.097027973206|-14.137253871528|-14.464170154562|-14.47074491076|-14.609716590823|-14.83524103582|-14.876126631281|-14.876126631281|-14.876126631281|-14.876126631281|-15.014029141026|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.98251283911|13.94291938319|13.94291938319|13.94291938319|13.94291938319|13.94291938319|13.94291938319|13.94291938319|13.94291938319|13.94291938319|13.723799371876|13.593665652979|13.348009616695|13.348009616695|13.348009616695|13.348009616695|12.843344404259|-15.346797393234|-15.346797393234|-15.617650589422|-15.617650589422|-15.655167987032|-15.714075382201|-16.416750386521|14.838818903981|14.838818903981|14.838818903981|14.838818903981|14.365354719227|13.707616530596|13.184555699549|13.184555699549|||||||13.184555699549|13.002839912002|12.89259965003|12.8223328809|12.816163109388|12.816163109388|12.816163109388|12.785736771255|12.717485502726|12.552206016653|-13.823648039881|-13.823648039881|-13.823648039881|-13.823648039881|-13.823648039881|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-13.970273423404|-14.119748142263|-14.330275883168|-14.560862397585|-14.874846669737|-14.886865085638|-14.886865085638|-14.886865085638|-14.886865085638|-14.886865085638|-14.886865085638|-14.886865085638|-14.886865085638|-15.245426018315|-15.245426018315|-15.245426018315|-15.245426018315|-15.245426018315|-15.245426018315|-15.245426018315
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.463936321173|-9.6038181960956|-9.7353533837946|-9.8171372632964|-9.8171372632964|-9.8171372632964|-9.8535962974053|-9.8535962974053|-9.8535962974053|-9.8535962974053||-9.8535962974053|-9.8535962974053|-10.099551880252|-10.31727956389|-10.580310806683|-10.72256759477|-10.732297196127|-10.736293109524|-10.736293109524|-10.7914364959|-10.923818127446|-11.071464344454|-11.102182437526|-11.209091876996|-11.414546250251|-11.587829217808|-11.702587667987|-11.783986533003|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067||||-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.937093933439|-11.937093933439|-11.962670307627|-11.962670307627|-11.962670307627|-11.962670307627|-12.560189650313|-12.873567084049|-12.873567084049|-12.990074612007|-13.050638703622|-13.280154683102|||-13.694060725093|-14.092289414804|-14.166962176685|-14.166962176685|-14.349957817268|-14.568286120308|11.29966014276|11.29966014276|11.29966014276|11.29966014276|11.29966014276|11.102296103789|11.102296103789|10.475180395535|10.475180395535|9.7846451954612|9.5468276028907|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|8.8472729279559|-10.239924620205|-10.239924620205|-10.239924620205|-10.239924620205|-10.239924620205|||||||-10.239924620205|-10.239924620205|-10.239924620205|-10.573249285545|-11.226943167411|-11.362715253524|-11.891906006791|-12.18438170768|-12.18438170768|-12.18438170768|-12.18438170768|-12.18438170768|-12.25597973242|-12.760533019068|-13.169481511648|-13.370535104071|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028||-13.285767677754|-13.285767677754|-13.285767677754|-13.445853263503|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.586619433057|-13.707354766673|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.906030004705|12.870033760298|12.81421805155|12.81421805155|12.81421805155|12.81421805155|12.81421805155|12.81421805155|12.81421805155|12.81421805155|12.748575377594|12.714528481309|12.597809438512|-13.391417463412|-13.391417463412|-13.391417463412|-13.391417463412|-13.391417463412|-13.391417463412|-13.391417463412|-13.391417463412|-13.391417463412|-13.637985268481|-13.637985268481|-13.745538701887|-13.878376473183|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|||||||13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|13.008043119684|12.97700713738|12.97700713738|12.97700713738|12.97700713738|12.97700713738|12.850007360337|-13.81990420727|-13.81990420727|-13.81990420727|-13.81990420727|-13.81990420727|-13.81990420727|-13.993451042531|-13.993451042531|-13.993451042531|-13.993451042531|-13.993451042531|-13.993451042531|-13.993451042531|-14.08395180334|-14.08395180334|-14.215990373987|-14.215990373987|-14.239433789141|-14.379926707885|-14.583807338764|13.744030073046|13.744030073046|13.744030073046|13.744030073046|13.744030073046|13.744030073046
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-159.74361937804|-160.3534603468|-160.74440218248|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-163.47426367654|-163.47426367654||-165.68029945044|-169.00970890448|-169.00970890448|-169.00970890448|-169.00970890448|-169.00970890448|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|141.32924475045|135.341381225|132.05581250523|132.05581250523|132.05581250523|127.3786863258||||126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|121.72079901931|120.32811456518|117.77568420654|115.03630981716|114.90106851418|114.90106851418|||114.06507070152|112.31674488482|108.20693999857|105.49175090161|105.49175090161|105.49175090161|105.49175090161|105.49175090161|104.59805869357|104.57117207068|101.85664877392|101.85664877392|101.85664877392|101.85664877392|101.85664877392|101.85664877392|101.85664877392|100.65183188625|99.220369203307|98.450967002156|98.176629358135|93.070144765468|90.380716236534|88.264686487452|85.65584909869|85.65584909869|85.65584909869|81.093724170799|-97.288465967476|-97.288465967476|-97.288465967476|-97.288465967476|-97.288465967476|||||||-97.288465967476|-97.288465967476|-97.288465967476|-97.288465967476|-100.13629437018|-100.13629437018|-100.13629437018|-100.13629437018|-104.35199589783|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383||89.838306490788|89.513983333892|89.513983333892|89.513983333892|86.499427571105|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502|-96.008755085272|-96.427232591952|-96.427232591952|-97.501364222992|-97.899294208408|-99.096435042355|-99.509930791826|-100.64825311234|-101.95639149933|-105.25432668559|-106.2014775368|-107.08441597582|-108.53657379814|-110.51397027647|-110.51502461124|-110.51502461124|-110.51502461124|-110.51502461124|-110.51502461124|-110.51502461124|-110.51502461124|-110.51502461124|-110.52515675905|-110.52515675905|-112.3346171631|-112.88079636726|-112.88079636726|-112.88079636726|-112.88079636726|-112.88079636726|-112.88079636726|-113.93143922127|-116.16548624344|-116.92436795553|-116.92436795553|-121.70873901932|-122.51360101268|-123.82455581609|-130.48080872832|-130.48080872832|-134.32423283588|-145.18136974983|-146.23991220591|-146.23991220591|-147.93569919762|-147.93569919762|-147.93569919762|-150.24800673787|||||||-150.25460710135|-150.25460710135|-150.25460710135|-150.25460710135|-150.25460710135|-150.35920577973|-150.35920577973|-150.35920577973|-150.35920577973|-150.35920577973|-151.1630047265|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-151.4712104571|-152.48378025604|-152.48378025604|-155.19530780131|-156.87090457606|-157.36043873156|-157.36043873156|-157.8399194357|-157.8399194357|-160.11046363217|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772|146.60231082772
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||-12.305860493678|-12.305860493678|-12.305860493678|-12.305860493678|-12.305860493678|-12.41762301447|-12.752914820799|-13.249653134093|-13.249653134093|-13.249653134093|-13.249653134093|-13.249653134093|-13.249653134093|-13.366281440241|-13.786423341415|11.873235892805|11.873235892805|11.873235892805|11.873235892805|11.873235892805|11.504150655041|9.8800539800696|-11.647166120503|-11.647166120503||-11.647166120503|-11.652406811155|-12.05545178987|-12.269946592135|-12.606051304917|-12.752594215611|-12.752594215611|-12.858993352496|-12.975548387726|-13.044498471374|-13.067220400831|-13.134133708765|-13.325148357606|-13.458498387045|-13.616788763699|-13.616788763699|-13.700320609076|-13.716466991618|-13.795576981206|-13.795576981206|-14.101279620704|-14.101279620704|-14.101279620704|-14.101279620704|-14.101279620704||||-14.101279620704|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.453395394207|13.28971897486|13.28971897486|13.28971897486|13.28971897486|13.28971897486|13.28971897486|||13.28971897486|13.276353956629|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|12.701919731463|12.258244021033|12.076382512621|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|||||||-13.771834161215|-13.780370953274|-14.244856572363|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.218275169141|-15.579750541854|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197||-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.522900049208|-15.865444545744|-15.898635138264|-15.898635138264|-15.898635138264|-15.898635138264|-15.898635138264|-15.898635138264|-15.898635138264|-15.898635138264|-15.898635138264|||||||-15.898635138264|-15.898635138264|-15.985150219324|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.223435714166|-16.277018944326|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.098614461146|14.03998640955|14.03998640955|14.03998640955|14.03998640955|14.03998640955|14.03998640955|14.03998640955|14.03998640955|13.834091600568|13.834091600568|13.834091600568
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||-6.6921992531243|-6.6921992531243|-6.6921992531243|-6.6921992531243|-6.8325916149516|-6.8325916149516|-6.8378797480684|-6.8556865358596|-6.8556865358596|-6.8556865358596|-6.8556865358596|-6.8556865358596|-6.8556865358596|-6.8556865358596|-6.9524295489264|-7.0571439708022|-7.1434935424888|-7.2411040304064|-7.2660683500259|-7.2660683500259|-7.2660683500259|-7.3545203857388|-7.3995933361954|-7.3995933361954||-7.5378813553856|-7.6209795794009|-7.802199505117|-7.9235548689923|-8.1095055424462|-8.1866727761969|-8.199636425414|-8.2423739586034|-8.3143044747422|-8.3431160491385|-8.4790180570194|-8.5566867067095|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.8713569296353|7.7742854900882|7.7392058712161|7.6791178762821||||7.4390198455814|7.2133555397462|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|||7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.3845027054767|7.3705586951552|7.2853230986445|7.2853230986445|7.2853230986445|7.2853230986445|7.26202578384|6.9750283806227|6.8350315456813|6.8086387178942|6.8086387178942|6.8086387178942|6.8086387178942|6.7035518289679|6.7035518289679|6.7035518289679|6.7035518289679|6.7011691333049|6.5074099171154|-7.7435378899614|-7.7435378899614|-7.7435378899614|-7.7435378899614|||||||-7.7435378899614|-7.7435378899614|-7.7435378899614|-7.9233756187271|-8.3159729510227|-8.4594144324107|-8.8343492856338|-9.1159435500386|-9.1588801976444|-9.1588801976444|-9.1588801976444|-9.1588801976444|-9.2859781711633|-9.6838651729221|-9.8027344251114|-9.8027344251114|-10.190816034259|-10.404240411059|-10.475822918432|-10.590274631262|-10.590274631262|-10.655860807366|-10.727067525593|-10.77951956613|-10.80043436255|-10.80043436255|-10.80043436255|-10.80043436255||-10.80043436255|-10.80043436255|-10.80043436255|-10.811593916305|-10.895104993591|-11.079560612318|-11.094512196246|-11.11114953049|-11.11114953049|-11.11114953049|-11.11114953049|-11.11114953049|-11.11114953049|-11.11114953049|-11.164610841627|-11.401234179465|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.40517221632|-11.620746572176|-11.815274458638|-11.851573097253|-11.851573097253|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|||||||-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-11.973706264704|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.016723512545|-12.033026667584|-12.147807461409|-12.302563250493|-12.33661149306|-12.33661149306|-12.33661149306|-12.33661149306|-12.33661149306|-12.33661149306|-12.33661149306|-12.33661149306|-12.550679665615|-12.553743766727|-12.553743766727|-12.553743766727|-12.83082636085|11.640699741122|11.640699741122
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||-4.0605874547597|-4.0605874547597|-4.0605874547597|-4.1000971936778|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.1353623905754|-4.2381805224525|-4.2657560952623|-4.3513956873636|-4.396234526846|-4.396234526846|-4.396234526846|-4.396234526846|-4.396234526846|-4.396234526846|-4.396234526846||-4.396234526846|-4.396234526846|-4.5519273442397|-4.7138079981417|-4.9236756011745|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.2958189655627|4.042020842906|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314||||-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.1302724817566|-5.7064139555088|4.8186687008798|4.8186687008798|4.8186687008798|4.8186687008798|4.8186687008798|||4.8186687008798|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.6186995033259|4.6186995033259|4.6186995033259|4.6186995033259|4.6186995033259|4.0163327857118|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|||||||-4.7142186809116|-4.9052430577337|-5.1424922619991|-5.6738801438204|-6.1559778803578|-6.2371977031221|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-7.0111047042171|-7.0112272117712|-7.1735857961551|6.4584478990544|6.4584478990544|6.4584478990544|6.4584478990544|6.4254449723576|6.4254449723576|6.4254449723576|6.4254449723576|6.4254449723576|6.4254449723576|6.3382033887732|-7.0652874894978||-7.0652874894978|-7.0652874894978|-7.0652874894978|-7.0652874894978|-7.0652874894978|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.5850595919357|6.5683996377241|6.4962595196875|6.4962595196875|6.4962595196875|6.4962595196875|6.4962595196875|6.4606795859662|6.4606795859662|6.4606795859662|6.4606795859662|6.4606795859662|6.3960375734495|6.3960375734495|6.3960375734495|6.3960375734495|6.3960375734495|6.2367082114933|6.1477262144617|6.1477262144617|6.0937358044464|6.0937358044464|5.9974845143246|5.9372047552452|5.92254617822|5.92254617822|5.92254617822|5.92254617822|5.92254617822|5.92254617822|5.9009639607103|-6.6098885171558|-6.6098885171558|-6.7199859934267|-6.7199859934267|-6.7566513835519|-6.7794457496352|-6.7794457496352|-6.8360510999568|-6.8622790370394|-6.873643269584|-6.8840481334764|-6.9356088962641|||||||-7.0152797718716|-7.0152797718716|-7.0152797718716|-7.0671193211429|-7.0671193211429|-7.0671193211429|-7.093439636624|-7.093439636624|-7.093439636624|-7.093439636624|-7.1738215927682|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.5241637362351|6.4752158678271|6.4752158678271|6.4752158678271
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-6.046506001141|-6.214451182315|-6.2932789992726|-6.2944805444803|-6.2944805444803|-6.3699780373139|-6.3794202703417|-6.3974145503938|-6.3974145503938|-6.3974145503938||-6.4337940317723|-6.4392155389359|-6.6135730191922|-6.6700812627713|-6.8178680263007|-6.8781866588023|-6.9063184567985|-7.0170202595985|-7.0716891667353|-7.1485433999153|-7.2650482062336|-7.3794983629646|-7.5977757511605|-7.6508620379224|-7.7720688314189|-7.8500765132627|-7.9895294824928|-8.0961439255973|-8.7190488051596|-9.5578321032196|8.7424087996318|7.8271205154871|6.9845788973145|5.8589767104578|5.6144183351146||||-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.3426837932518|-6.3426837932518|-6.3796487397012|-6.712387198216|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|||6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.0743116497818|6.0414571099616|5.8971746556336|5.7957496502195|5.7641662335169|5.6579626639432|5.6260694485843|5.4228549778395|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.2602276878376|-6.1635186438616|-6.1635186438616|-6.1635186438616|-6.1635186438616|-6.1635186438616|||||||-6.1635186438616|-6.1635186438616|-6.1635186438616|-6.4827984444362|-6.821998476106|-7.0038870695763|-7.182096945305|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.6241157524683|-7.790684301864|-7.8290936231733|-8.037326521357|-8.1192516956948|-8.1897239590379|-8.2150535594251|-8.2150535594251|-8.2150535594251|-8.2522817464698|-8.3308683073111|-8.3465562583639|-8.3465562583639|-8.3465562583639|-8.3465562583639||-8.3465562583639|-8.3465562583639|-8.3465562583639|-8.3465562583639|-8.4411735536471|-8.5657485328135|-8.5819426997963|-8.6721581335932|-8.7157315541274|-8.7919243495737|-8.9226935352522|-9.0779929123143|-9.1588811302428|-9.1781863754478|-9.1781863754478|-9.3196518758366|-9.4351682507804|-9.5318541354394|-9.6131711874247|-9.7068564531803|-9.7581743264199|-9.7974155240589|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8782340825173|-9.8869262073407|-9.9174397548493|-9.9174397548493|-9.9838224605782|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.110845490467|-10.114500500258|-10.114500500258|-10.157778079306|-10.414197982456|-10.471330710148|-10.745923170222|9.6119415032768|9.6119415032768|9.6119415032768|9.6119415032768|9.6119415032768|9.4749349739711|9.3510395317784|||||||-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-9.9773045033046|-10.016637614626|-10.016637614626|-10.016637614626|-10.016637614626|-10.063486685641|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607|9.4044892271607
08282|100896|/equities/textile-city|SHANGHAICOMP||-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.4830392129112|-3.4830392129112|-3.4967102482241|-3.4991225218686|-3.5218028068446|-3.5541673788983|-3.5541673788983|-3.5541673788983|-3.5541673788983||-3.5541673788983|-3.5541673788983|-3.602963647308|-3.6055151059252|-3.6655723468046|-3.6895248244847|-3.6939164875442|3.4606979240452|3.4606979240452|3.4606979240452|3.4606979240452|3.4606979240452|3.4606979240452|3.4102198138805|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709||||-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6617904857119|-3.6617904857119|-3.6617904857119|-3.6942115707883|-3.7164602804953|-3.7164602804953|-3.7164602804953|-3.7164602804953|-3.8099559731808|3.5294600587921|3.5294600587921|3.5294600587921|3.5294600587921|3.5294600587921|||3.5294600587921|3.4994000706227|3.491000059926|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4110379010678|3.3967087567118|3.3657874995103|3.3330972121414|3.3062191060579|3.2946532085839|3.2946532085839|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2303120998078|3.1786801050695|3.1140888874831|2.9850989122195|-3.6381590266912|||||||-3.6381590266912|-3.6381590266912|-3.6381590266912|-3.6762877459757|-3.8575419844778|-3.8939355944695|-4.0010396082204|3.6204980776266|3.6204980776266|3.6204980776266|-3.9181966100037|-3.9181966100037|-3.9181966100037|-4.0335516304771|-4.082779905801|-4.082779905801|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743||3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8785381468642|3.8700424468637|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.8308873787775|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.1006088277231|-4.1378987255506|-4.175443126406|-4.2188255805061|-4.2442504320196|-4.2558340666086|-4.3025932441586|-4.3496830211296|-4.3496830211296|-4.3596480142424|||||||-4.3918311078625|-4.4109232115831|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4634770612763|-4.4699140520643|-4.4699140520643|-4.4699140520643|-4.4826822514612|-4.5108419165296|-4.5108419165296|-4.5609354426775|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.2928643534681|4.2928643534681|4.2815160033991|4.2366842956333|4.1724271212451
08283|101129|/equities/chint-electric|SHANGHAICOMP||-19.550560069811|-19.550560069811|-19.550560069811|-19.550560069811|-19.582289352165|-19.74643266438|-19.918258007351|-20.069175729027|-20.490194648361|-20.56931457237|-20.56931457237|-20.647571454617|-20.915078677704|-20.965087614645|-21.058429729264|-21.252700500269|-21.341333367845|-21.760925904933|-21.832096849436|-21.832096849436|-21.832096849436|-21.832096849436|20.317535446978|20.317535446978||20.317535446978|20.317535446978|20.317535446978|20.317535446978|20.317535446978|20.317535446978|20.317535446978|20.317535446978|20.30059469949|20.239684973366|20.239684973366|20.205206246516|20.153649830697|20.153649830697|19.741277615094|19.70864784385|19.70864784385|19.70864784385|19.70864784385|19.546830306067|19.44682816519|19.44682816519|19.259808000079|19.057047106296|19.057047106296||||18.922275041508|-20.247532414246|-20.247532414246|-20.247532414246|-20.426146876866|-20.808496144142|-21.005552347862|-21.067279348068|-21.151068690944|-21.151068690944|-21.151068690944|-21.217053344868|-21.217053344868|-21.217053344868|-21.217053344868|-21.217053344868|-21.217053344868|||-21.556839685289|-21.556839685289|-21.556839685289|-21.556839685289|-21.603155697548|-21.6551733957|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.020254362651|19.691394634852|19.301858767661|19.301858767661|19.301858767661|19.301858767661|19.301858767661|18.913176281356|18.697132525501|18.697132525501|18.364036279318|18.269484102061|17.917761020451|17.753066677285|17.523407771005|-19.677059853308|-19.677059853308|||||||-19.677059853308|-19.677059853308|-19.677059853308|-19.677059853308|-20.317288730136|-20.761431214535|-20.874367181155|-21.164297889441|-21.814183983338|-21.814183983338|-21.814183983338|-21.814183983338|-21.889092428963|-21.99676999282|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783||20.064177855624|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.426943439105|-21.758826937785|-22.204251623275|-22.241630493605|-22.241630493605|-22.241630493605|-22.241630493605|-22.241630493605|-22.241630493605|-22.400700501826|-22.638555134034|-22.739761244485|-22.739761244485|-23.07806681177|-23.361185905901|-23.395206528203|-23.398563364365|22.619862008419|22.619862008419|22.619862008419|22.619862008419|22.619862008419|22.619862008419|22.619862008419|22.619862008419|22.412068605783|22.362854587107|22.279386898948|22.279386898948|22.193503152531|22.193503152531|22.17500438867|-23.500614320818|-23.500614320818|-23.500614320818|-23.500614320818|-23.500614320818|-23.500614320818|-23.500614320818|-23.500614320818|-23.500614320818|-23.702904343146|-23.780745229036|-23.780745229036|-24.220827536352|-24.393791716885|-24.393791716885|-24.393791716885|-24.393791716885|-24.393791716885|-24.414865862675|-24.414865862675|||||||-24.565772011162|-24.565772011162|-24.565772011162|-24.565772011162|-24.565772011162|-24.565772011162|-24.84585714592|-24.979841341062|-25.023157240597|-25.105731568566|-25.225812048637|-25.543123981383|-25.657694622849|-25.657694622849|-25.657694622849|-26.106883257599|-26.375982304382|-26.465970645632|-26.465970645632|-26.465970645632|-26.465970645632|-26.465970645632|-26.465970645632|-26.465970645632|-26.465970645632|-26.465970645632|-26.682188919612|-26.874099443829|-27.118998737773|-27.515184238173|-27.515184238173|-27.647982414804|-27.815781415051|-27.815781415051|-28.313735881336|26.926835537917|26.926835537917|26.926835537917|26.926835537917|26.926835537917|26.742552260158|26.742552260158|26.742552260158|26.565612982377|26.531619046683
08284|100602|/equities/commo-city|SHANGHAICOMP||-7.9183803447297|-7.9183803447297|-7.9183803447297|-7.9183803447297|-7.973756195021|-8.0513956291944|-8.1314745598396|-8.1314745598396|-8.1314745598396|-8.1314745598396|-8.1521937243762|-8.2865972274398|-8.2865972274398|-8.3841324639732|-8.3841324639732|-8.4495915651778|-8.4795462820773|-8.5794960893795|-8.6527734241667|7.9300368606285|7.9300368606285|7.9300368606285|7.9300368606285|-8.4986791951676||-8.4986791951676|-8.4986791951676|-8.4986791951676|-8.4986791951676|-8.4986791951676|-8.4986791951676|-8.4986791951676|-8.4986791951676|-8.586310398051|-8.660259475763|-8.660259475763|-8.7269557211746|-8.8293950528954|-8.8898837269516|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013||||-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-9.0099583022354|-9.0749536479577|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|||8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.0442774096892|8.0008639538471|7.9465153177782|7.9244615192992|7.8410686514756|7.6578537647349|7.6203934025348|7.6128926247212|7.6128926247212|7.5709915657676|7.3761019728621|7.1214838879148|7.1214838879148|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|||||||6.9752141757739|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.6851961842622|6.6851961842622|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356||-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.6639142032705|-7.6639142032705|-7.7249048016957|-7.8071163520208|-8.0929070959478|-8.206007508215|-8.3311197004679|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.4563031985985|-8.6731145994118|-8.7351273051292|-8.7773796677332|-8.7773796677332|-8.8678938083009|-8.8678938083009|-8.8678938083009|-9.0193263349881|-9.1764736769321|-9.3238594926864|-9.4837439251903|-9.4837439251903|-9.4837439251903|-9.5380489244464|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|||||||8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|7.9055319728726|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0625559324955|-9.1322848526345|-9.1530897616832|-9.1530897616832|-9.1530897616832|-9.1530897616832|-9.1530897616832|-9.2052281299912|-9.2052281299912|-9.2052281299912|-9.2052281299912
08285|100717|/equities/conba|SHANGHAICOMP||-4.8368963866526|-4.8368963866526|-4.8368963866526|-4.8368963866526|-4.8430470845083|-4.8430470845083|-4.8430470845083|-4.925608041218|-4.9388658037934|-4.9388658037934|-4.9388658037934|-5.0220728705496|-5.056747894615|-5.1408309463329|-5.2781455255953|-5.4312727426388|-5.5080806386579|4.9801841345136|4.9801841345136|4.9801841345136|4.9801841345136|4.9801841345136|4.9801841345136|4.9801841345136||4.9801841345136|-5.4150563927165|-5.4150563927165|-5.4150563927165|-5.4150563927165|-5.4150563927165|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|5.0345622793236|4.9545136839591|4.8518689746282|4.8518689746282|4.7926320891271|4.7668135012399|4.7475705770664|4.7281142838547||||4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|||4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.6567647136079|4.6182281780668|4.6182281780668|4.6052201560039|4.6052201560039|4.4913555572318|4.4823207890553|4.4823207890553|4.4823207890553|4.4823207890553|4.4823207890553|4.4383619079595|4.4383619079595|4.4383619079595|4.4365132660342|4.3994589746741|4.3366212249627|4.2973569367584|4.2859518499569|4.2312507106383|4.2312507106383|||||||4.2312507106383|-4.8444569720381|-4.8444569720381|-4.8444569720381|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.9546232931504|-4.9546232931504|-5.1184704295672|-5.1366337926164|-5.1762595608251|-5.2013995332206|-5.2626663758451|-5.3307403805183|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137||-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3634307102171|-5.4082561285195|-5.4769827238936|-5.4769827238936|-5.5660918412627|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1322429820062|5.1322429820062|5.1322429820062|5.1322429820062|5.0891587915422|5.0493605028947|5.0493605028947|5.0493605028947|4.9659561196256|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2910652485366|-5.3028501765458|-5.3159447529281|-5.3721608694355|-5.4924008908052|-5.6682232554509|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|||||||5.1834687561519|5.0282986794056|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.411793870524|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.452986415755|-5.5144295786611|-5.532143868207|-5.5796043753614|-5.6617826488272|-5.7269808215847|-5.7314687147703|-5.7314687147703|-5.7314687147703|-5.7522504922497|-5.7522504922497|-5.7522504922497|-5.7522504922497|-5.7530558238148|-5.7614554433501|-5.7614554433501|-5.7614554433501|-5.8493949338768|-5.9465497516895|-5.9906111319092
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||8.9883051356042|8.9883051356042|8.8686719956624|8.8387927968104|8.8387927968104|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-10.241039158807|-10.496154442878|-10.509060267443|-10.672288978359|-10.785877214826|-10.866991778504|-10.866991778504|-10.866991778504|-10.866991778504|-10.866991778504||-10.906657771149|-10.935174707879|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.8652748404624|9.7941944663924|9.6019462892928|9.6019462892928|9.6019462892928|9.6019462892928|9.6019462892928|9.6019462892928|9.3599404040882|-10.792093463836|-10.792093463836|-10.792093463836||||-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-11.201215262874|-11.505239375944|-11.551932794645|-11.627703117877|-11.700225485199|-11.858028611467|||10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.097242981393|9.860391663709|9.860391663709|9.860391663709|9.860391663709|9.4059907056653|9.1144341470757|8.8093712596936|8.728190292787|8.6252106183894|8.6166684974806|8.6166684974806|8.6166684974806|8.6166684974806|8.6166684974806|8.6166684974806|-10.758083284166|-10.758083284166|-10.758083284166|-10.758083284166|-10.758083284166|-10.758083284166|||||||-10.758083284166|-10.758083284166|-10.758083284166|-11.216203358732|-11.916892584786|-12.119880791754|-12.729867533677|-13.108186328669|-13.61003338009|-13.61003338009|-13.61003338009|-13.61003338009|-13.897814550994|-14.63812789983|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.6828000516|11.6828000516|11.6828000516||11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|10.949221106127|10.943023597482|10.91613696602|10.651036314165|-11.857988086175|-11.857988086175|-11.857988086175|-11.857988086175|-11.857988086175|-11.857988086175|-11.916097286488|-12.047886401575|-12.07098471474|-12.101094212259|-12.274807329811|-12.274807329811|-12.274807329811|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.287524988646|-12.532249877182|-12.610833377008|-13.395926283867|-13.429044822448|-13.429044822448|-13.536716094275|-13.725796079922|-13.913328018072|-13.913328018072|-13.978697925014|-14.267997535514|-14.365552885055|-14.602836271921|-14.642596241279|-14.671186654558|-14.671186654558|||||||-14.671186654558|-14.671186654558|-14.765812346841|-14.765812346841|-14.765812346841|-14.765812346841|-14.935903228549|-15.268780987824|-15.345655862889|-15.345655862889|-15.460728477991|-15.659698300402|-15.965776395843|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.286940384991|-16.533822802578|-16.7442477322|-16.821386718792|-17.027134450457|-17.027134450457|-17.027134450457|-17.027134450457|-17.38423152555|-17.38423152555|-17.38423152555|-17.495256430451|-17.656873377402|-17.656873377402|-17.656873377402|-17.656873377402|-17.656873377402|-17.823747273109|-17.994164382773|-18.032404329333|-18.037671621147
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||-9.0626534575193|-9.0626534575193|-9.0626534575193|-9.0626534575193|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.3990294323577|-9.5772549163648|-9.7825053545445|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437||-9.8242171506094|-9.9652412975284|-10.061964969632|-10.061964969632|-10.085516961412|-10.154279612705|-10.154279612705|-10.318644098888|-10.413078537265|-10.413078537265|-10.560087352637|-10.640652980676|-10.645593967425|-10.645593967425|-10.645593967425|-10.645593967425|-10.745090569342|-10.745090569342|-10.745090569342|-10.745090569342|-11.018989869053|-11.064988264435|-11.150271531654|-11.150271531654|-11.150271531654||||-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.312475378276|-11.312475378276|-11.312475378276|-11.312475378276|-11.552195424241|-11.886883438077|-12.102648139493|-12.41405367906|10.746185424855|10.746185424855|||10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.48131707303|10.289796703307|9.8419960000427|9.7889726881343|9.7889726881343|9.7889726881343|9.5727469925701|9.4585677766321|9.4585677766321|9.4585677766321|9.4585677766321|9.4585677766321|9.3188731045956|9.3188731045956|9.3188731045956|9.3188731045956|9.3188731045956|9.090970075951|8.9721893081246|8.7968770408165|-10.839416732677|-10.839416732677|-10.839416732677|||||||-10.839416732677|-10.839416732677|-10.839416732677|-10.846019151352|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-11.094202253287|-11.108335656228|-11.108335656228|-11.387595196899|-11.598994913296|-11.788327842505|-11.88398137934|-11.88398137934|-11.88398137934|-12.227757198358|-12.23787044018|-12.23787044018|-12.23787044018|-12.23787044018|-12.23787044018||-12.23787044018|-12.23787044018|-12.317078203288|-12.540086633991|-12.576763081364|-13.571958780081|-13.897176848287|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.08969587575|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.035341859622|-13.451490429555|-13.677211897808|-13.793569080519|-14.085632315926|-14.353480011944|-14.662199981483|-15.138555640944|-15.296172745767|-15.494080790483|-15.516200975801|||||||-15.789667769964|-15.916853344766|-15.951649602373|-15.951649602373|-15.951649602373|-15.951649602373|-16.992944223041|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.53676369299|14.155292008867|-16.147009611753|-16.147009611753|-16.147009611753|-16.147009611753|-16.147009611753|-16.147009611753|-16.147009611753|-16.147009611753|-16.326677746936|-16.545137605118|-16.545137605118|-16.545137605118|-16.545137605118|-16.545137605118|-16.545137605118|-16.545137605118|-16.545137605118|-16.545137605118
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||-19.852877676584|-19.852877676584|-19.852877676584|-19.852877676584|-19.92447916973|-19.92447916973|-20.637754090499|-20.85678887753|-20.85678887753|-20.85678887753|-20.962543438853|-21.056715063454|-21.06857316163|-21.112302855946|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642|-21.256627213642||-21.256627213642|-21.256627213642|-21.497919863777|-21.881021837743|-22.06187496726|-22.06187496726|-22.06187496726|-22.226528597588|-22.56441747494|-22.56441747494|-22.750464034825|-22.933849203089|-23.10927683722|-23.265863385587|-23.42595902062|-23.443843424062|-23.460786622066|-23.460786622066|-23.460786622066|-23.460786622066|-23.460786622066|-23.460786622066|-23.460786622066|-23.718652505895|-23.942946720146||||-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-24.152132496153|-24.163249715506|-24.163249715506|-24.281233756556|-24.281233756556|-24.533038316848|||22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|21.833090292881|21.631768000866|21.279741990064|20.854713797011|20.848906369168|20.848906369168|20.718229447425|20.63565340285|20.63565340285|20.572948352545|20.19024984561|20.19024984561|20.19024984561|19.693612228086|19.647579959296|19.647579959296|19.647579959296|19.638978008057|18.717753520305|18.412504318351|18.2477818893|18.204668942622|-21.833703119308|||||||-21.833703119308|-21.833703119308|-21.833703119308|-21.833703119308|-22.310781883697|-22.708647118123|-23.374051688017|-23.421086861193|-23.421086861193|-23.421086861193|-23.421086861193|-23.421086861193|-23.512874578436|-24.484860498595|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852||-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.74373201778|-24.766042692758|-24.766042692758|-24.766042692758|-24.766042692758|-24.766042692758|-24.766042692758|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.127936073283|23.087706349668|22.886057916464|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.504831508744|-24.590369758726|-24.655965127018|-24.7138501157|-24.986499573305|-25.068888533463|-25.359321025069|-25.567578742963|-25.841199289938|-26.165220882252|-26.395246242766|-26.536824928552|||||||-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.536824928552|-26.765360870659|-26.807067807847|-26.965631520675|-27.04600874063|-27.04600874063|-27.04600874063|-27.04600874063|-27.232232884083|-27.232232884083|-27.703036868477|-27.829484184477|-27.837761251897|-28.297512205409|-28.91945876895|-29.020509293991|-29.027232332713|-29.047480657902|-29.06609056085|-29.117888893238|-29.117888893238
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||-11.311233853154|-11.311233853154|-11.311233853154|-11.311233853154|-11.558066696361|-11.558066696361|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432|-11.641484890432||-11.641484890432|-11.706650003295|-12.055721901634|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.385821592919|10.138135181657|9.9078532476407|9.9078532476407|9.9078532476407|9.9078532476407|9.9078532476407|9.8915039984365|9.8055602674108|9.4706225532538||||-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-11.971441334876|10.444218300175|10.444218300175|10.444218300175|10.444218300175|10.444218300175|||10.444218300175|10.444218300175|10.343575263896|10.293053901995|10.293053901995|10.293053901995|10.293053901995|10.293053901995|10.293053901995|10.211726600158|10.177254396|10.177254396|9.910838397916|9.6475984085223|9.5728865187058|9.1865411909299|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|8.898175708475|-11.096068412374|-11.096068412374|-11.096068412374|-11.096068412374|-11.096068412374|||||||-11.096068412374|-11.096068412374|-11.250076327402|-12.250084596297|-12.931205649532|-13.449116648741|-14.226241259119|-14.30471245927|-14.529680857861|-14.748327178344|-14.748327178344|-14.748327178344|-15.143141449143|-15.575157205981|-15.718507440799|-16.203341863678|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.2541234653||14.050136954785|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.658494385649|13.508882690987|13.437092120472|13.229546501707|12.300700200025|12.300700200025|12.300700200025|12.300700200025|12.300700200025|12.300700200025|12.269667003357|12.098518528104|12.07779854046|11.991442926578|-13.270052894715|-13.270052894715|-13.270052894715|-13.270052894715|-13.270052894715|-13.270052894715|-13.270052894715|-13.453948163062|-13.479942108823|-13.50381731893|-13.50381731893|-13.619687891483|-13.619687891483|-13.619687891483|-13.639097532166|-13.666775421448|-13.794340958148|||||||-13.794340958148|-13.794340958148|-13.794340958148|-13.794340958148|-13.794340958148|-13.794340958148|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.669193906531|12.614104397811|12.375116171348|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.006258486418|-14.069731657933|-14.370812938424|-14.483336758015|-14.483336758015|-14.483336758015|-14.483336758015|-14.612596749594|-14.836218568275|-14.983221959505|-14.983221959505|-14.983221959505
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||14.32616796587|12.988520093473|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.979759301036|12.395843547019|-14.221701542123|-14.221701542123||-14.221701542123|-14.221701542123|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.754520236771|12.264245428722|12.264245428722|12.264245428722|12.09749472371|11.856172456871|11.856172456871|11.856172456871|11.633524990225|11.328916020023|11.108796272926||||-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.456166015765|11.731826734791|11.731826734791|11.731826734791|11.731826734791|11.731826734791|11.731826734791|||11.731826734791|11.731826734791|11.347029262395|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|10.804524685413|10.34669375582|10.206165386368|10.206165386368|9.872961866777|9.726624343043|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.3856787882856|8.7674208440838|-10.949214670291|-10.949214670291|-10.949214670291|-10.949214670291|||||||-10.949214670291|-11.242460963053|-11.713845408539|-13.008161452722|-13.88684644005|-13.974829189218|-14.877033172091|-15.224578249743|-15.224578249743|-15.224578249743|-15.224578249743|-15.224578249743|-15.224578249743|-16.108420332593|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519||-16.418181497519|-16.418181497519|-16.418181497519|-16.472424170115|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.657799167507|-16.879221248487|-16.959689987875|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-16.980039728794|-17.207266742558|-17.616407587099|-17.781007556968|-18.841675313373|17.008138939121|14.429042918129|14.0800477737|13.917274977743|13.751972809963|13.484969235716|-14.749573939684|-14.749573939684|-14.749573939684|-14.749573939684|-14.749573939684|-14.749573939684|-14.749573939684|-14.749573939684|-14.749573939684|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|||||||13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.396726247368|13.28358456459|13.276760173798|-14.564702785755|-14.564702785755|-14.564702785755|-14.564702785755|-14.564702785755|-14.564702785755|-14.564702785755|-14.564702785755|-14.621353289|-14.621353289|-14.621353289|-14.621353289|-14.621353289|-14.621353289|-14.621353289|-14.657212014887|-14.657212014887|-14.657212014887|-14.657212014887|-14.657212014887|-14.815790701677|13.656664197279|13.656664197279|13.656664197279|13.656664197279|13.656664197279|13.656664197279|13.656664197279
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||-59.239864018193|-59.239864018193|-59.239864018193|-59.239864018193|-60.507072928471|-61.318968776115|-62.508852644373|-63.131503497681|-65.171209069014|-65.171209069014|-65.171209069014|-65.171209069014|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.008973176477|-66.371638888781||-67.417930623629|-68.075480378047|-68.793246837771|-68.793246837771|-69.174718640817|-70.581908515839|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.876797923498|63.547000947984|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318||||62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.182261726691|60.862513300924|60.342792454856|58.699213389443|57.178569347645|55.896786341162|55.896786341162|55.896786341162|55.896786341162|||54.572540955512|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|53.860581775006|53.860581775006|53.641758807827|53.241233210409|53.241233210409|53.241233210409|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|||||||52.922328260666|49.761474904226|-55.826467977322|-55.826467977322|-55.826467977322|-55.826467977322|-55.826467977322|-55.826467977322|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|49.72347799684|48.871642710383|48.747937760546|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942||47.647218060419|47.13024195027|47.037490826974|46.77776906902|46.44696678513|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.616528494389|-51.133920227192|-51.244532121432|-51.244532121432|-51.690036682301|-51.926706848336|-52.432024303223|-52.432024303223|-52.432024303223|-52.728361252441|-53.522069855414|-54.048964522373|-54.07146729634|-54.07146729634|-54.07146729634|-54.07146729634|-54.07146729634|-54.07146729634|-54.426628845773|-54.676255298811|49.468176285356|49.468176285356|49.468176285356|49.468176285356|49.468176285356|48.729638647072|48.548753801973|48.548753801973|45.996391790875|-47.572232189287|-47.572232189287|-48.501367505512|-49.246519865947|-50.146134074481|-51.269593644972|-52.150103702407|-53.108446269412|-53.547162326596|-53.795181363182|-54.269091598808|-55.057322811881|-55.070916202111|-55.311522382301|-55.311522382301|||||||-55.311522382301|-55.311522382301|-55.311522382301|-55.311522382301|-55.311522382301|-55.565579619454|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.630594169913|-55.906772944462|-56.836970167173|-58.19440950819|-58.72823412626|-61.684148605323|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526|55.816746457526
08292|100677|/equities/feida-environ|SHANGHAICOMP||-3.9197750904832|-3.9197750904832|-3.9197750904832|-3.9197750904832|-3.9953055358235|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.0170361439794|-4.035040051894|-4.0856000926281|-4.1573335226139|-4.2102264160679|-4.2102264160679|-4.2496959362611|-4.2685509825399|-4.3087994649324|-4.3087994649324|-4.3087994649324||-4.3087994649324|-4.3087994649324|-4.4014438472758|-4.4777153953988|-4.5974616723014|-4.6899574814851|-4.7187892986498|-4.7187892986498|-4.7187892986498|-4.7308772750653|-4.7431967465919|-4.7957744034177|-4.8486382864191|-4.9029311496101|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521||||-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9057113931743|-4.9057113931743|-4.9057113931743|-4.9057113931743|-4.9057113931743|-4.9057113931743|4.4484023279889|4.4484023279889|4.4060025421495|4.3971020517666|4.3971020517666|4.3918547053787|||4.3918547053787|4.3776164738838|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.2909831878493|4.257759133638|4.2363987671678|4.12599870754|4.1155540898191|4.104504633253|4.0866716971057|4.0174129660546|3.9321255877746|3.85847297809|3.8396473166039|3.8396473166039|3.8396473166039|3.7933253359715|3.7933253359715|3.7933253359715|3.7933253359715|-4.4724378684952|-4.4724378684952|-4.4724378684952|-4.4724378684952|-4.4724378684952|-4.4724378684952|||||||-4.4724378684952|-4.4724378684952|-4.4749310921512|-4.6621455164841|-4.8612728485455|-4.9169698963552|4.3962058065061|4.3962058065061|4.3962058065061|4.3962058065061|-4.7088947603399|-4.7088947603399|-4.7088947603399|-4.8998830130028|-5.0137587973727|-5.0325097186977|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835||-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1613290042944|-5.1781431537279|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8476419691384|4.812379890475|4.8115331395835|4.748370195359|4.6648559845488|4.6476175031177|4.6290195740055|4.6116883265521|4.6014505533418|4.6014505533418|4.6014505533418|4.6014505533418|4.5793895355022|4.5443215757781|4.524245861523|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7980302962993|-4.8389223320986|-4.8854692494102|-4.9349658263202|-4.9649621659379|-4.9866246839211|-5.0178082749488|-5.0178082749488|-5.0796220890828|-5.0796220890828|||||||-5.0796220890828|-5.0796220890828|-5.0796220890828|-5.1171879817611|-5.1171879817611|-5.1257641899989|-5.1575157762022|-5.2067480352744|-5.2067480352744|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2883904943574|-5.2883904943574|-5.2883904943574|-5.2883904943574|-5.2883904943574|-5.2883904943574|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9213627512248|4.9213627512248
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||0.86654514453082|0.86654514453082|0.86654514453082|0.86654514453082|0.86654514453082|0.86654514453082|0.86654514453082|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|0.85579968695861|-1.0010490144724|-1.0010490144724|-1.0010490144724|-1.0010490144724|-1.0656100440284||-1.1073445101867|-1.1477092224004|-1.1477092224004|-1.1563436011078|-1.1702381483242|-1.1702381483242|-1.1702381483242|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.1749475737556|-1.2304973293393|1.0630171570059|1.0630171570059|1.0630171570059|1.0630171570059|1.0630171570059||||-1.2294876568389||-1.2294876568389|-1.2294876568389|-1.2294876568389|-1.2849863362392|-1.347762552906|-1.410847323922|-1.4742747609127|-1.5447497703751|-1.6152774733658|-1.6858638969125|-1.7531821227804|-1.8152023395714|-1.8918914950354|-1.8948794180004|-1.9554215596614|||-2.0210239342515|-2.0472488327892|-2.0613875967564|-2.0648751239315|-2.0881945800268|-2.1091051511724|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.843208100213|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.6948691838192|1.6015213587998|1.4839125848609|-1.7833915099088|-1.7833915099088|||||||-1.7833915099088|-1.8626572472722|-1.897952514983|-1.9855028193271|-2.0450031007965|-2.1344479152052|-2.2304976989261|-2.3761085591307|-2.4778983683046|-2.5487759213377|-2.5686399253131|-2.6012667055396|-2.6180740457407|-2.7106378058185|-2.7368197815937|-2.7397997795787|-2.7803330751753|-2.7869453662512|-2.7869453662512|-2.7869453662512|-2.8001174727925|-2.8001174727925|-2.8112416576289|-2.8363797478039|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744||-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.9044413983759|-2.921601553751|-2.9541377280388|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.642269628598|2.5881725482902|2.5881725482902|2.5835251071675|2.5689168482603|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7982010758427|-2.8094611982119|-2.8094611982119|-2.8094611982119|-2.8094611982119|-2.8610681007981|-2.9028534702327|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9795101616758|-3.000566850545|-3.0090949251353|-3.0090949251353|-3.038438805176|-3.0702331270127|-3.0702331270127|-3.1530368819666|-3.1852768202312|-3.1852768202312|-3.1852768202312|-3.2125297276716|-3.2589219508945|-3.2957846257665|-3.2957846257665|||||||-3.2957846257665|-3.370871766141|2.9767739574238|2.9767739574238|2.9767739574238|2.8214154552668|2.8182394450737|2.7569328221825|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.1546770784648|-3.1546770784648|-3.179641336577|-3.2546013664061|2.8996278784827|2.8996278784827|2.7701422662819|-3.1004691470688|-3.1004691470688|-3.1004691470688|-3.1004691470688|-3.1139766832855|-3.1139766832855|-3.1139766832855|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.5277922658059|-4.548102342192|-4.6456694725528|-4.6700659325763|-4.6700659325763|-4.6700659325763|-4.6700659325763|-4.6700659325763|-4.6700659325763|-4.6700659325763|-4.6700659325763||-4.6700659325763|-4.6700659325763|-4.8095175746464|-4.8550196492432|-4.9983548680675|-5.0453944779913|-5.0654382548376|-5.0849236835723|-5.0849236835723|-5.1088043175014|-5.1497824149962|-5.1869805872038|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575||||-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.3234977404653|-5.3234977404653|-5.3234977404653|-5.3605529114471|-5.6545032709689|4.7250341489767|4.7250341489767|4.7250341489767|4.7250341489767|4.7250341489767|||4.7250341489767|4.5150380482116|4.3133755911102|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.1995335375549|4.112259577301|4.0091772858598|3.9961347997894|3.9961347997894|3.9961347997894|3.9445943766954|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.6253980323283|-4.4700866151331|-4.4700866151331|-4.4700866151331|-4.4700866151331|-4.4700866151331|||||||-4.4700866151331|-4.5478738864791|-4.744304321489|-5.2220048885448|-5.5533385785534|-5.5564876167989|-5.8110971019241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-6.2111769896498|-6.3589839383102|-6.3589839383102|-6.5466488648494|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406||5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8925757857914|5.8925757857914|5.8245287441275|5.7122775681867|5.7122775681867|5.7122775681867|5.7122775681867|5.7122775681867|5.7122775681867|5.6847530082479|5.6808368051069|5.6531521572025|5.5846134571402|5.5501261980632|5.5179177954571|5.5048986720912|5.5048986720912|5.4937763531861|5.4156600232883|5.4156600232883|5.4156600232883|5.3662891648394|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|||||||-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8320924540093|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4788032513484|5.4351273325766
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9930714772074|-9.1795238042241|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615||-9.2350072179615|-9.3488970635533|-9.5282190506326|-9.6841313777882|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927||||7.6541813315107|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.2809761506288|-8.9057701068198|-8.9057701068198|-9.4103086364661|8.1171728339023|8.1171728339023|8.1171728339023|8.1171728339023|8.1171728339023|||8.1171728339023|8.1171728339023|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|7.3567133507058|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|-8.5648781742291|-8.5648781742291|-8.5648781742291|-8.5648781742291|-8.5648781742291|-8.5648781742291|||||||-8.5648781742291|-8.5648781742291|-8.6137536328851|-8.9763931214609|-9.4448815120369|-9.5220903040203|-9.9484338364372|-10.13360016327|-10.13360016327|-10.13360016327|-10.13360016327|-10.13360016327|-10.175666623435|-10.637407467455|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.8752786338111|9.7964205940322||-10.660287676122|-10.660287676122|-10.660287676122|-10.664208634988|-10.831898565972|-10.988220395737|-11.026356156329|-11.080563336806|-11.080563336806|-11.258959273715|-11.347255094939|-11.347255094939|-11.347255094939|-11.347255094939|-11.347255094939|-11.531394649538|-11.557660342358|-11.595178499379|-11.672420703215|-11.700083468659|-11.700083468659|-11.700083468659|-11.700083468659|-11.700083468659|-11.700083468659|-11.757140028015|-11.757140028015|-12.015711055348|10.949377895186|10.949377895186|10.949377895186|10.949377895186|10.937642177818|10.668491081924|10.482767957814|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.224488108736|-11.291097898595|-11.37233052796|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|||||||10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.700984692248|10.685539006826|10.67170969605|10.600788557525|-11.195793070491|-11.195793070491|-11.195793070491|-11.195793070491|-11.195793070491|-11.195793070491|-11.271992275114|-11.384342632129|-11.384342632129|-11.384342632129|-11.384342632129|-11.384342632129|-11.384342632129|-11.384342632129|-11.384342632129|-11.548713906423|-11.69246014822|-11.778288833173|-11.789765401981|-11.885850743344|-11.969834093574|-12.010926728252|-12.0371410105|-12.09793469347|-12.150043368799|-12.150043368799
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||-18.965499539632|-18.965499539632|-18.965499539632|-18.965499539632|-18.965499539632|-19.026344259184|-19.026344259184|-19.026344259184|-19.026344259184|-19.026344259184|-19.026344259184|-19.026344259184|-19.026344259184|-19.026344259184|-19.460937243481|-19.791042466715|-20.086712673587|-20.321902517128|-20.350333326049|-20.350333326049|-20.350333326049|-20.404175297478|-20.404175297478|-20.404175297478||-20.505749932107|-20.966944737762|-21.603271214531|20.120216060332|20.120216060332|20.120216060332|20.120216060332|20.120216060332|19.608773137201|19.608773137201|19.608773137201|19.608773137201|19.608773137201|19.54180620672|19.54180620672|19.54180620672|19.54180620672|19.54180620672|19.54180620672|19.182561540623|19.101506066522|19.101506066522|19.101506066522|19.101506066522|18.935007333977||||18.356119632967|17.800133387522|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|||17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.130145713488|17.130145713488|16.799050407056|16.743388896125|16.031543790121|15.962825628143|15.794908813024|15.794908813024|15.309342600002|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|14.118116376999|-17.06797079698|-17.06797079698|-17.06797079698|-17.06797079698|-17.06797079698|||||||-17.06797079698|-17.06797079698|-17.06797079698|-17.652745296069|-18.721460149769|-18.721460149769|-18.721460149769|-18.721460149769|-18.770869028464|-18.770869028464|-18.770869028464|-18.770869028464|-18.833188017093|-19.970208123749|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442||18.643931148442|17.137661230903|-19.17118555769|-19.17118555769|-19.215932567538|-19.215932567538|-19.215932567538|-19.215932567538|-19.215932567538|-19.313813323909|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.219428803803|18.069788670689|18.069788670689|18.017542017997|17.833137675936|17.833137675936|17.769441688604|17.769441688604|17.769441688604|17.769441688604|17.469934980678|17.25967249729|17.25967249729|17.187413161085|17.067125577713|16.787362172631|16.408179789149|-17.690170810596|-17.690170810596|-17.690170810596|-17.787412482253|-18.009274001169|-18.009274001169|-18.143081977685|-18.282651403337|-18.282651403337|-18.282651403337|-18.282651403337|-18.282651403337|-18.282651403337|-18.282651403337|||||||-18.282651403337|-18.282651403337|-18.282651403337|-18.282651403337|-18.282651403337|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.684511516334|-18.782790870403|-18.973656145439|-19.16683977589|-19.367592902495|-19.367592902495|-19.367592902495|-19.367592902495|-19.516967614877|-19.516967614877|-19.887741018652|-20.237490681939|18.907386146831|18.907386146831|18.907386146831|18.907386146831|18.907386146831|18.907386146831|18.630197821573|18.630197821573|18.630197821573
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||-7.4624450290842|-7.4624450290842|-7.4624450290842|-7.5188278185707|-7.6381417366511|-7.6879353360607|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.8010674034983|-7.9034080544478|-7.9743422445728|-8.1431578725658|-8.1718420551973|-8.2181577999015|-8.2968420539321|-8.3981579447258|-8.4012864855118|-8.4092072940742||-8.47745269944|-8.5088363136376|-8.6653735069792|-8.6726373200462|-8.8529302019593|-8.9510338194632|-8.9811483629835|-9.1062759302604|-9.2064178942031|-9.3187973497517|-9.4819974897313|-9.5705530906173|-9.9033924500647|-10.709880343245|-11.207088937546|-11.218988195818|-11.307208820363|-11.537214404646|-11.537214404646|-11.537214404646|-11.537214404646|-11.695793503196|-11.715714995231|-11.715714995231|-11.715714995231||||-11.715714995231|-11.715714995231|-11.715714995231|-11.715714995231|-11.715714995231|-11.778161508509|-11.778161508509|-11.778161508509|-11.826744165861|-11.826744165861|-11.826744165861|-12.129716068333|10.862335277315|10.862335277315|10.862335277315|10.862335277315|10.862335277315|||10.862335277315|10.862335277315|10.862335277315|10.762808096808|10.762808096808|10.762808096808|10.762808096808|10.762808096808|10.648489617362|10.648489617362|10.648489617362|10.648489617362|10.555544322347|9.9544935685789|9.8155486299368|9.693942515251|9.3610474447376|9.0400523984836|8.8517249783329|8.737472768233|8.5927469946784|8.5274965738634|8.5011072131638|8.4867942754476|8.4867942754476|8.4867942754476|8.4867942754476|8.4867942754476|8.1147712009978|-9.9151994755392|-9.9151994755392|-9.9151994755392|-9.9151994755392|||||||-9.9151994755392|-9.9151994755392|-9.9151994755392|-10.452999597404|-10.791666249008|-10.834073732927|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.87939349954|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.663606839536|10.652340735725|10.582601006087||-11.562806081257|-11.562806081257|-11.562806081257|-11.562806081257|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|10.552300176605|10.552300176605|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.105875647489|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.6140181238296|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6107584544556|9.6107584544556|||||||9.435842574585|9.2192690780301|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.0158610754285|-9.9170085451357|-9.9170085451357|-9.9170085451357|-10.070009339888|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.1912326292255|9.1758137230584|9.0653487846266|9.0485118392716|9.0485118392716|9.0485118392716|9.0485118392716|9.0485118392716|8.9739018020377|8.7054464085615
08298|100322|/equities/zheguangsha|SHANGHAICOMP||3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|3.9849376614994|-4.7031790893338|-4.7031790893338|-4.7031790893338|-4.7031790893338|-4.7031790893338|-4.7031790893338|-4.7031790893338||-4.7951990941125|-4.8568880932152|4.0213902092567|4.0213902092567|4.0213902092567|4.0213902092567|4.0213902092567|3.8932399748975|3.8932399748975|3.8932399748975|3.8932399748975|3.8932399748975|3.8932399748975|3.8932399748975|3.8908220661144|3.8635459255853|3.8635459255853|3.8358794147803|3.8358794147803|3.8358794147803|3.8131990625939|3.7435545341263|3.692838524899|3.5970848214003|3.5970848214003||||3.4962054238686|3.4596727408711|-4.0796736299004|-4.0796736299004|-4.0796736299004|-4.0796736299004|-4.0796736299004|-4.2017470130821|-4.2017470130821|-4.2017470130821|-4.2308301803691|-4.500922388194|3.8203511293608|3.8203511293608|3.8203511293608|3.8203511293608|3.8203511293608|||3.6570568146395|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5261827815339|3.3885363327977|3.3833737359573|3.2898597039701|3.2120663631759|3.1856292606285|3.18125479761|3.1580607951044|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|2.9924029620238|2.8621143270144|-3.6009632555868|-3.6009632555868|-3.6009632555868|-3.6009632555868|||||||-3.6009632555868|-3.6082925496527|-3.7586584817511|-4.1068426515374|-4.3414919669666|-4.3911021611467|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.6686650015131|-4.7675493471436|-4.7675493471436|-4.8906103496874|-4.9512335862412|-5.0276730219869|-5.0276730219869|-5.0276730219869|-5.0635257209173|-5.116695320698|-5.1257727014713|-5.1966117657621|-5.1966117657621|-5.1966117657621|-5.1966117657621||-5.1966117657621|-5.1966117657621|-5.1967905668637|-5.2719895473477|-5.3144326862755|-5.4065919647684|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8254389718079|4.8254389718079|4.6760430551131|4.5350478199411|4.430608593456|4.4217875125586|4.4069859851928|4.3889969965827|4.3889969965827|4.3889969965827|4.3889969965827|4.3889969965827|4.3427745391938|4.2569718416105|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6672319059122|-4.7354712020895|-4.7354712020895|-4.7821903506408|-4.8391004182111|-4.889000453023|-4.9311118539482|4.607140571267|4.607140571267|4.607140571267|||||||4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||-8.1517423971258|-8.1517423971258|-8.1517423971258|-8.1517423971258|-8.2208251272928|-8.2886944915731|-8.3479937608462|-8.4315827717317|-8.4315827717317|-8.4315827717317|-8.5045866009468|-8.5045866009468|-8.5045866009468|-8.5045866009468|-8.5153767914619|-8.5153767914619|-8.5153767914619|-8.5153767914619|-8.5153767914619|-8.5153767914619|-8.5153767914619|-8.5726411443117|-8.64071237833|-8.6680139147649||-8.722793164453|-8.8053255242343|-8.8806730996427|-8.8806730996427|-8.8806730996427|-8.9363034843137|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751||||8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.569962063366|8.5672366478485|||8.5672366478485|8.5093040469304|8.5093040469304|8.4836709767597|8.4621020648921|8.4621020648921|8.4621020648921|8.4621020648921|8.4621020648921|8.4621020648921|8.3795577523934|8.3683975005401|8.2648861435004|8.1954289572049|8.1438098634403|8.0914555352176|8.0138395407956|7.8470440550161|7.7884233263792|7.7884233263792|7.7884233263792|7.7884233263792|7.7884233263792|7.7884233263792|7.7083247193667|7.7083247193667|7.7083247193667|7.6748052183094|7.5897831456863|7.551981451004|7.4599795892164|7.4508386809057|7.4508386809057|||||||7.3410894492406|-8.4889676090576|-8.4889676090576|-8.4889676090576|-8.8055196864183|-8.9089105507594|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-9.2685534386514|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.3958868344565|-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5393219976724||-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5931356780066|-9.6795693087498|-9.6795693087498|-9.6795693087498|-9.6829866391543|-9.6829866391543|-9.7672071966997|-9.8413418700817|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3694469733907|9.3694469733907|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6815816831355|-9.795646821102|-9.8996072992577|-9.9728969716247|-10.018218745039|-10.138020980409|-10.181134528641|-10.274795937837|-10.274795937837|-10.301995145282|-10.376105585585|||||||-10.444821782183|-10.444821782183|-10.548135434336|-10.589488348777|-10.589488348777|-10.704431623679|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.814688380005|-10.814688380005|-10.814688380005|-10.814688380005|-10.814688380005|-10.814688380005|-10.847454049753|-10.847454049753|-10.847454049753|-10.847454049753|-10.847454049753|-10.847454049753|-10.891615473083|-10.992467686611|-10.992467686611|-10.992467686611|-10.992467686611|-10.992467686611|-10.992467686611|-11.488852709617|10.719960106591|10.719960106591|10.719960106591|10.719960106591|10.719960106591|10.523464807963|10.523464807963|10.523464807963|10.523464807963|10.348721945108
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.28189704829|-18.457664679748|-18.786292923006|-18.908658968644|-18.984621457741|-19.111245928523|-19.478051832778|-19.54201772819|-19.54201772819|-19.54201772819|-19.811131139707|-20.319034837033|-20.665594814382|-20.817836039476|-20.817836039476|-20.817836039476|-20.817836039476|-21.009816851011|-21.023046345612|-21.023046345612||-21.105052147861|-21.510057090119|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.856487977524|-22.437764313507|-22.487980998946|-22.487980998946|-22.703124145168|-22.703124145168|-22.909026149796|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158||||-23.11870281158|-23.11870281158|-23.11870281158|-23.206892669842|-23.402102987684|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|||20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.562798134892|20.558667124175|20.558667124175|20.558667124175|20.384075417412|19.897861337543|19.761269167179|19.761269167179|19.761269167179|19.761269167179|19.761269167179|19.761269167179|19.172985734167|19.172985734167|18.951651561726|18.737772529186|18.737772529186|18.737772529186|18.737772529186|18.737772529186|18.737772529186|||||||18.737772529186|17.327524786592|-21.485771425711|-21.485771425711|-22.079190316186|-22.592990202358|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-23.674388387676|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221||21.374840700221|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.470026677112|-23.927252656067|-24.290281343354|-24.290281343354|-24.290281343354|-24.290281343354|-24.290281343354|-24.290281343354|-24.463090419652|-24.522889655168|-24.522889655168|-24.97321112215|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.484079641161|23.281200190449|23.230777391752|23.204725647366|23.204725647366|22.93080616041|22.769229465546|22.706366386482|-24.782286362168|-24.782286362168|-24.782286362168|-24.782286362168|-24.782286362168|-24.782286362168|-24.782286362168|-25.030415705101|-25.030415705101|-25.134349800101|-25.729012331539|-25.729012331539|-25.84168109317|-26.403535200703|-26.662816711651|-26.983129179463|-27.210238309534|-27.210238309534|-27.210238309534|-27.745819775961|||||||-27.885291368224|-27.885291368224|-27.885291368224|-27.885291368224|-27.885291368224|-27.885291368224|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-27.893734393864|-28.111372561752|-28.147081052263|-28.526755821925|-29.070285704645|-29.247265054013|-29.247265054013|-29.514738825985|-29.744153424577|-30.109059886221|-31.220065836646|-31.637295886916|-31.709772504085|-32.115303371475|-32.14043690121|-32.14043690121|-32.14043690121|-32.14043690121|-32.14043690121|-32.14043690121|-32.14043690121
08301|101015|/equities/hangmin|SHANGHAICOMP||-7.2856774512342|-7.2856774512342|-7.3124195407288|-7.3337993169776|-7.4175548581008|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.4322759703275|-7.504195751468|-7.5507727350567|-7.6208586390122|-7.6315097737427|-7.6911218881735|-7.7856908374504|-7.8243074553836|-7.8243074553836|-7.8243074553836||-7.8243074553836|-7.8243074553836|-7.957129622469|-7.957129622469|-7.957129622469|-7.9823661391046|-7.995162394988|-7.995162394988|-7.995162394988|-7.995162394988|-8.0031017444598|-8.0031017444598|-8.1701129964179|-8.3529029478835|-8.454941904374|-8.454941904374|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055||||-8.7090158270055|-8.8811284752084|7.9208179530127|7.9208179530127|7.9208179530127|7.9208179530127|7.8970201342882|7.795801878847|7.795801878847|7.795801878847|7.795801878847|7.795801878847|7.795801878847|7.6337204122266|7.6337204122266|7.6337204122266|7.3224669721084|||7.0882966547495|7.0464405780904|6.7727119134392|-7.4052782292427|-7.4052782292427|-7.4052782292427|-7.4052782292427|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|||||||-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.784156571595|-7.9346185114297|-8.1662427480919|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.4408246687222|-8.5903608458096|-8.5915116885033|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8965192975559|-8.9822437169329|-9.1063819331345|-9.2391136451044|-9.2391136451044|-9.2906009819971|-9.2906009819971||-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.5164558578998|8.4338399226434|8.3547434532115|8.3547434532115|8.3547434532115|8.3547434532115|8.3547434532115|8.2602698762625|8.1541892642677|8.0302100308405|7.9019003585165|7.8809997985964|7.8747533572315|7.8747533572315|7.6490431639537|7.6490431639537|7.6490431639537|7.6490431639537|7.6339427744146|7.6339427744146|7.5043805743584|7.276533884619|-8.1249693607623|-8.1249693607623|-8.1249693607623|-8.1249693607623|7.3606975705739|7.3606975705739|7.3606975705739|7.3606975705739|7.3606975705739|7.2629217925071|7.2629217925071|7.2629217925071|7.2629217925071|7.2539854085336|||||||-7.792233452712|-7.792233452712|-7.8674815600829|-7.8833128021511|-7.906458621373|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.9878061585527|-7.9878061585527|-8.0266820786068|-8.0266820786068|-8.0266820786068|-8.0396468769256|-8.1506488997937|-8.1506488997937|-8.1506488997937|-8.1506488997937|-8.1973875318634|-8.2348750735508|-8.3637501558977|-8.446330524728|-8.446330524728|-8.446330524728|-8.485913035045|-8.485913035045|-8.485913035045|-8.7016830669631|-8.7016830669631|7.9931897108158|7.9931897108158|7.9931897108158|7.9931897108158|7.9931897108158|7.9791003271828|7.8556663244841|7.7290686419772|7.7290686419772
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||-44.294473568076|-44.460524364173|-45.032805756131|-45.273673299727|-45.584080435366|-45.741758480702|-46.583064546225|-47.027277469886|-47.027277469886|-47.027277469886|-47.027277469886|-47.753642718276|-47.865714038169|-48.495236675779|-48.529736521852|-48.529736521852|-49.482486516251|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263||44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.439356479263|44.275397257911|44.167108276273|42.64234344472|41.957398355614|41.957398355614|41.40988724829|40.743208494465|40.650791279372|40.650791279372||||40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|||40.650791279372|40.650791279372|-45.025812035362|-45.025812035362|-45.046455680838|-45.549397269345|-45.933720523406|-45.933720523406|-45.933720523406|-47.198022346021|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-48.596765248544|-48.86029361858|-49.404215538657|41.940616320063|41.940616320063|41.940616320063|41.940616320063|37.081994631763|37.081994631763|36.533020305388|36.533020305388|36.533020305388|36.533020305388|36.533020305388|||||||-45.888965415195|-45.888965415195|-45.888965415195|-45.888965415195|-47.880519442244|-49.081132840761|-51.018480671389|-52.609978557673|43.67249696991|43.67249696991|43.67249696991|43.67249696991|43.67249696991|43.67249696991|40.751661070421|40.541806772701|40.541806772701|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|39.475063442492|39.475063442492|39.475063442492||39.097293137735|38.400881713437|37.449716853686|37.449716853686|37.449716853686|37.449716853686|34.773575570394|32.981751947722|31.264167923752|30.960640006379|30.960640006379|30.321265597162|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.562805029693|-32.717005461391|-32.946305114658|-32.946305114658|-32.946305114658|-32.946305114658|-32.946305114658|-32.956449542478|-33.088276476811|-33.473640436541|-33.488489251017|-33.585543531708|-33.816159030389|-34.155177404032|-34.971277469288|-34.971277469288|-34.971277469288|-35.291023670757|-35.291023670757|-35.508358888189|-35.934331622585|-35.934331622585|-36.390575492491|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|||||||33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.651957608385|33.353842524602|33.29149222806|33.077768913407|31.664188402118|-33.568470804263|-33.568470804263|-33.632186091447|-33.632186091447|-34.036338419733|-34.036338419733|-34.036338419733|-34.036338419733|-34.036338419733|-34.036338419733|-34.036338419733|-34.345374525717|-34.682082747012|-34.804537241757|-34.863851658752|-34.863851658752|-34.863851658752|-34.863851658752|-34.863851658752|-34.863851658752|-34.863851658752|-34.863851658752
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||-7.475448319365|-7.475448319365|-7.475448319365|-7.475448319365|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5072908693282|-7.5725452429418|-7.751161549529|-7.8068459542157|-7.9014954336883|-7.9722172958323|-7.9953914521001|-7.9953914521001|-8.0465179592197|-8.0465179592197|-8.0465179592197||-8.0550222286257|-8.0550222286257|-8.1265706320202|-8.1265706320202|-8.1634116989149|-8.2849018686097|-8.3160018250987|-8.3533354385744|-8.4720392871842|-8.4733770874855|-8.5709746179445|-8.6316381358949|7.9622895831507|7.9622895831507|7.9622895831507|7.9622895831507|7.9622895831507|7.9622895831507|7.9622895831507|7.9622895831507|7.9622895831507|7.9330997593582|7.8506663780941|7.7312960074492|7.655884257748||||7.3876492886568|-7.9579858686116|-7.9579858686116|-7.9579858686116|-7.9579858686116|-8.016095548381|-8.0417727955068|-8.0625255381492|-8.0739579733054|-8.0739579733054|-8.0739579733054|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|||7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4198863555523|7.3798733606971|7.2970816708313|7.2662118482868|7.2662118482868|7.2091242260712|7.169027137202|7.1600700689095|7.1600700689095|7.1600700689095|7.1600700689095|7.1600700689095|7.1600700689095|7.1498013161852|7.1498013161852|7.1498013161852|7.0831124940662|7.0045695745447|6.8434107263329|6.8021230387955|6.7256921847959|-7.8468539104075|-7.8468539104075|||||||-7.8468539104075|-7.8468539104075|-7.8468539104075|-7.8468539104075|-8.2242821173768|-8.3292020379283|-8.6085580254902|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.3699254798488|-9.4553398202471|-9.4553398202471|-9.5709336146836|-9.6382593959708|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|8.9545336318734|-9.6544800220762||-9.6544800220762|-9.6544800220762|-9.6544800220762|-9.6946432608519|-9.6946432608519|-9.6946432608519|-9.7229369501443|-9.8499296351904|-9.9132554977729|-10.058617005701|-10.21013025217|-10.255223673375|-10.255223673375|-10.255223673375|-10.255223673375|-10.259693006445|-10.345214477037|-10.439682447087|-10.621314537935|-10.778682616477|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.9547680127|-11.066408500337|-11.174343278301|-11.412047680101|10.594653558507|10.594653558507|10.594653558507|10.594653558507|10.50572649613|10.435807139509|10.380439084824|10.380439084824|10.380439084824|||||||10.380439084824|10.313714495762|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.982365859434|-11.136517591924|-11.248352814218|-11.444281260725|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||16.394815785929|16.394815785929|16.394815785929|16.394815785929|16.394815785929|-17.791894621265|-17.791894621265|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377||16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.420133862377|16.271258444125|16.084176269433|15.641863309963||||15.130959894506|14.844954916998|14.538838807261|14.354265044702|14.260294939162|14.186994262405|13.990548977|13.753763857131|13.753763857131|13.673782690372|13.673782690372|13.507536261177|13.311707011964|13.028563225828|12.57451429694|-13.717760352819|-13.717760352819|||12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.447995408147|12.284499996201|12.284499996201|12.051666437802|11.929628940884|11.725698679094|11.689813211281|11.689813211281|11.689813211281|11.689813211281|||||||11.689813211281|11.028125421558|-12.684536166208|-12.684536166208|-12.990040508925|-13.074489081368|-13.222210579962|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.790138717678|-14.093813373458|-14.093813373458|-14.398681536661|-14.500757525747|-14.6986193904|-14.7151292576|-14.7151292576|-14.7151292576|-14.770143536904|-15.003492810305|-15.161529077956|-15.161529077956|-15.161529077956|-15.161529077956||-15.161529077956|-15.161529077956|-15.161529077956|-15.230032618254|-15.391702686647|-15.461731782788|-15.461731782788|-15.543590615452|-15.657323437996|-15.897580921724|-16.079352182238|-16.079352182238|-16.079352182238|-16.079352182238|-16.079352182238|-16.079352182238|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.37518989718|-16.4846552972|-16.595172259984|-16.841302498378|-17.222002197413|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|||||||-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.995303003446|-18.258670109793|-18.481856419294|-18.843174062006|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.848229170282|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||-9.5994335790336|-9.5994335790336|-9.5994335790336|-9.5994335790336|-9.7017081573495|-9.7017081573495|-9.8515612431489|-9.8515612431489|-9.8515612431489|-9.8515612431489|-9.8515612431489|-9.9198172914588|-9.9198172914588|-9.9198172914588|-9.9247969905097|-10.058662922245|-10.184625659896|-10.275139263949|-10.348488308414|-10.466097965753|-10.683581877606|-10.683581877606|-10.683581877606|-10.683581877606||-10.683581877606|-10.683581877606|-10.903979302399|-10.918310219438|-11.043678184783|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.218251963252|10.212501918601|10.160557229571|9.8539526807515||||9.7121694206361|9.384076979333|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|9.4877704220973|9.4877704220973|9.4877704220973|9.4877704220973|9.4019672161962|9.3666306873853|||9.29458924363|9.2056547914384|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|8.997843341306|8.8613491581731|8.8613491581731|8.7748322538594|8.6175912278735|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.505963059515|8.505963059515|8.4599585226843|8.4105092873915|8.2794547468141|8.2193887741129|8.2193887741129|8.0862202740942|8.0862202740942|||||||-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.8931284562663|-10.224587561457|-10.274647297989|-10.274647297989|-10.274647297989|-10.274647297989|-10.274647297989|-10.689051962043|-10.703830012747|-10.703830012747|-11.012588722913|-11.141209848952|-11.201378766172|-11.201378766172|-11.201378766172|-11.262087706585|-11.301208473863|-11.423647820567|-11.423647820567|-11.423647820567|-11.423647820567|-11.423647820567||-11.423647820567|-11.423647820567|-11.423647820567|-11.522386272323|-11.528983234799|-11.528983234799|-11.528983234799|-11.528983234799|-11.528983234799|-11.528983234799|-11.655537154317|-11.737263231411|-11.741959497812|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.960262198704|10.751958100285|10.699022560313|10.699022560313|10.594469897168|10.542744283562|10.537493472502|10.427214681226|10.329924439639|10.329924439639|10.329924439639|10.318425430744|10.318425430744|9.9715836466344|-10.906360006982|-10.906360006982|-10.906360006982|-10.975400395585|-11.117666716259|-11.209074544555|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|||||||-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.222969914814|-11.269410611678|-11.464025611113|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.674356411087|10.598616622423
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||-5.5609638766687|-5.5609638766687|-5.5609638766687|-5.5609638766687|-5.5727378081659|-5.6880421849731|-5.7883798251156|-5.867644403776|-5.8911959886205|-5.8911959886205|-5.8911959886205|-5.8911959886205|-5.8911959886205|-5.9068842728548|-6.0143160642973|-6.0986845296612|-6.1488265738279|-6.1488265738279|-6.1488265738279|-6.1488265738279|-6.1709182511204|-6.2143538804445|-6.3381709093952|-6.35296760611||-6.3771864419984|-6.386318233919|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|5.7155604703735|||5.6522893754984|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289||||-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.4034039053966|-6.5193378432647|-6.5404996536747|-6.5404996536747|-6.5404996536747|-6.5404996536747|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|||5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8709318968724|5.8709318968724|5.8709318968724|5.8709318968724|5.8709318968724|5.8709318968724|5.6043688558949|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4219615006115|5.2110685533579|5.1334094677033|5.0297109443058|5.0297109443058|||||||5.0297109443058|-5.865979846598|-5.865979846598|-5.865979846598|-6.0744217593155|-6.1960242278798|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.4191960976123|-6.539662193987|-6.5418469902908|-6.6748297260274|-6.6748297260274|-6.6748297260274|-6.6748297260274|-6.6748297260274|-6.7370331603144|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394||6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1469341862409|6.1432602524988|6.0364001989621|5.858222511108|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|||||||5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.7350243955461|5.7350243955461|5.7272495593856|5.680277224628|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.2047245325452|-6.2047245325452|-6.2419160010423|-6.2749066487513|-6.3715628137812|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.7927532665893|5.7927532665893|5.7927532665893|5.7880592603335|5.7670481110367
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||21.554106538285|21.306230139721|-23.387616587288|-23.387616587288|-23.602351136348|-23.825946325882|-24.305641933725|-24.305641933725|-24.305641933725|-24.305641933725|-24.305641933725|-24.305641933725|-24.305641933725|-24.305641933725|-24.522935757423|-25.076595396228|-25.738439023966|-26.345487952756|-26.837209675629|-27.048565623848|-27.904518071908|-28.450019350866|-28.525577535475|-28.661196803875||-29.363551139641|-30.055613199658|-30.324014310248|-30.740880494509|-30.740880494509|-31.483782424889|-31.483782424889|-31.483782424889|-31.483782424889|-31.483782424889|-31.744993702612|-31.744993702612|-31.744993702612|-31.744993702612|-31.744993702612|-31.744993702612|-31.744993702612|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845||||-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.791422126292|-32.791422126292|-32.791422126292|-32.791422126292|-32.791422126292|-33.322135339841|28.387196640893|28.387196640893|28.387196640893|28.387196640893|28.387196640893|28.387196640893|||28.387196640893|27.620217646409|24.945243028854|-29.704945888963|-29.704945888963|-30.047422869596|26.401882694431|26.401882694431|26.401882694431|26.401882694431|26.401882694431|26.401882694431|26.078203888147|25.79276861473|25.79276861473|25.79276861473|25.70918670544|24.797840250668|24.797840250668|24.797840250668|24.797840250668|24.797840250668|24.797840250668|24.689267093536|24.372058552721|24.372058552721|23.877842022554|-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|||||||-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|-27.875426982646|-28.573251749415|-29.158058194473|-29.921176517622|-31.00519613493|-31.045111474847|-31.045111474847|-31.045111474847|-31.337900701999|-31.930445317691|-32.113575404889|-32.113575404889|-32.687305708734|-33.319227399658|-33.3296974922|-33.352868344804|-33.352868344804|-33.352868344804|-33.352868344804|-33.764853559622|29.899592426206|29.899592426206|29.899592426206|29.899592426206||29.899592426206|28.796770125391|-32.066463723536|-32.066463723536|-32.066463723536|-32.066463723536|-32.066463723536|-32.076071278646|-32.251745559987|-32.844716869257|-33.461352492331|-33.525391844642|-33.864360958537|-33.864360958537|-33.864360958537|-33.864360958537|-33.864360958537|-33.864360958537|-33.864360958537|-33.864360958537|-34.044290708393|-34.47365630875|-35.165729350624|-35.381920729277|-35.99213399953|-36.675704638896|-36.988562761343|34.727666261142|34.727666261142|34.727666261142|34.727666261142|34.727666261142|34.727666261142|34.472275694038|34.472275694038|34.472275694038|34.472275694038|34.181972459317|34.016135643737|34.016135643737|-37.059029984032|-37.059029984032|-37.059029984032|-37.059029984032|-37.059029984032|-37.059029984032|-37.059029984032|-37.059029984032|-37.059029984032|-37.319479650429|-37.731578513638|-37.731578513638|-38.335086898292|-38.872874662042|-39.450971626309|-39.719782215779|-39.719782215779|-39.719782215779|-40.004420735739|-40.004420735739|||||||-40.459913971581|-40.545457154024|-40.582175870194|-40.95689530924|-40.95689530924|-40.95689530924|-41.308217213717|-41.836906828446|-42.226563151195|-42.34562713075|-42.898472377197|-43.489415244412|-43.862239530734|-43.862239530734|-43.943598936058|-44.917332541123|-45.423704027218|-45.976893397485|-45.980211345794|-45.980211345794|-45.980211345794|-47.280234540438|-47.915260117292|-50.526801324479|-50.526801324479|-50.688667324508|-51.171298798946|-51.944776968854|47.29155883105|47.29155883105|47.29155883105|47.29155883105|47.29155883105|47.29155883105|47.29155883105|47.29155883105|47.140619694209|46.880645692397|46.880645692397|46.880645692397|46.075120593355|46.075120593355|45.984452580641|45.984452580641|45.984452580641
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||-10.367382538836|-10.413758821532|-10.471954102036|-10.535504176348|-10.548338333434|-10.548338333434|-10.668153992037|-10.859059906382|-11.009814898034|-11.009814898034|-11.009814898034|-11.201460590915|-11.265511767683|-11.275694031551|-11.275694031551|-11.346882655703|-11.366535904764|-11.464484641683|-11.527205252793|-11.571338998108|-11.718709957632|-11.840789384348|-11.910490342684|-11.910490342684||-11.910490342684|-11.910490342684|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.829975151241|10.508861249487|10.497608254204|10.497608254204|10.497608254204|10.20234279925|10.180272016953|10.180272016953||||10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|||10.023079671275|9.9439776096205|9.6367006136875|9.6367006136875|9.6163345259539|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.3985756914213|8.8473059910751|8.5864511880849|8.4716123909392|8.3495697280475|8.3378551558994|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|||||||-9.8878696077266|-9.8878696077266|-9.8878696077266|-9.8878696077266|-10.008188525085|-10.024653795962|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.341320425065|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929||9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3706339485519|9.2201424544231|9.2201424544231|9.2201424544231|9.1557142409103|9.0863486564178|9.0613100199883|9.0613100199883|9.0613100199883|9.0613100199883|9.0613100199883|9.0207536844787|9.0207536844787|8.9708371326191|8.8943669674405|8.8943669674405|8.7859629919804|8.7616257988387|8.7602791711349|8.7602791711349|8.733087955212|8.5506533895327|8.5200155769282|8.5200155769282|8.5200155769282|8.5200155769282|8.5200155769282|8.5200155769282|8.5200155769282|8.3939065441482|8.3134652107578|8.3134652107578|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|||||||8.1999154988568|8.1999154988568|8.1999154988568|8.1999154988568|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|-8.7116031370374|8.0307646445894|8.0307646445894|8.0307646445894|8.0307646445894|8.0307646445894|8.0307646445894|-8.5755993490279|-8.5755993490279|-8.5934431955616|8.1571138459176|8.1571138459176|8.1571138459176|8.1571138459176|8.1571138459176|8.1571138459176|8.1571138459176|8.1571138459176|8.138459373153|8.0698619774022
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||18.364834607772|18.364834607772|18.364834607772|18.364834607772|18.261482359228|-20.335577368666|-20.335577368666|-20.466389763142|-20.466389763142|-20.466389763142|-20.466389763142|-20.466389763142|-20.466389763142|-20.466389763142|-20.535433146452|-20.762148377073|-20.868497103201|-20.996663219119|-21.111292766625|-21.274770656222|-21.464744584421|-21.47691395094|-21.47691395094|-21.47691395094||-21.47691395094|-21.546571014215|-22.205078069688|-22.317310165831|-22.860343641118|-23.308713800461|-23.335759671567|-23.335759671567|-23.363777447186|-23.363777447186|-23.50975206212|-23.877503584003|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708||||-23.988043949708|-23.988043949708|-23.988043949708|-24.148820173722|-24.148820173722|-24.62368982366|-25.051322280602|-25.103792133689|-25.103792133689|-25.231435288721|-25.721476588311|21.34583593551|21.34583593551|21.34583593551|21.34583593551|21.34583593551|21.34583593551|||20.416483626804|19.656092469385|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.212267088791|18.5247419939|18.315052881353|18.315052881353|17.931168651706|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.1341802827|-20.673690740649|-20.673690740649|-20.673690740649|-20.673690740649|-20.673690740649|||||||-20.673690740649|-20.673690740649|-20.842990601929|-22.361656521064|-23.621839574423|-23.9009335344|-25.19214882508|-26.041276345155|-26.191163625649|-26.191163625649|-26.191163625649|-26.191163625649|-26.191163625649|-27.508515771155|-27.95514236645|-27.95514236645|-28.629046611831|-28.663638809637|-28.663638809637|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071||-28.711268379071|-28.711268379071|-28.711268379071|-28.874187100573|-28.94545915613|-28.94545915613|-28.94545915613|-28.94545915613|-28.94545915613|-29.254398536786|-29.560442182868|-29.674936318231|-30.354373534336|-31.082082094765|-31.694535058975|-31.990593797895|-32.069231099025|-32.069231099025|-32.069231099025|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.228741636713|-32.960269070157|-33.120298915978|-33.378665665648|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|||||||-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.825751510721|-33.834723489661|-33.946915327597|-34.566571539296|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.662313757538|31.527014531691|31.065572727609
08310|100491|/equities/huafang|SHANGHAICOMP||-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.4278373431996|-7.5303749455165|-7.6231942588699|-7.6391048094312|-7.6667829774795|-7.6680923593241|-7.7284356104221|-7.7649285249011|-7.8193651495262||-7.8787391249653|-7.8974881508081|-8.0199866403174|-8.0672075603882|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386||||7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|||7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7037480334454|7.6814797812544|7.6814797812544|7.6510884423877|7.5815912347548|7.5815912347548|7.4973228619621|7.4825811834386|7.4800902705779|7.4441234512817|7.4441234512817|7.426879490719|7.426879490719|7.426879490719|7.426879490719|7.2297274935218|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|||||||-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.2405812699252|-8.2495348142975|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.4630013938807|-8.4630013938807|-8.6750013029203|-8.7089522281822|-8.7089522281822|-8.7593910340398|-8.8004343911376|-8.8699274509446|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324||8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.2234967345706|8.0951203664288|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.6256231027656|-8.6256231027656|-8.6712479809714|-8.7558314248138|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|||||||-8.7869882655628|-8.806097992315|-8.9195540834954|-8.9817262677672|-8.9885847864683|-9.0884270997109|-9.2210307486921|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.5522366419526|-9.5735959361098|-9.5824643503616|-9.5824643503616|-9.6182941740299|-9.7119933571578|-9.7422153117657|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8917169901731|-9.965796295471|-9.9970329147148|-9.9970329147148|-10.105036455345|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.369368669099|-8.4037430779872|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.5714199157613|-8.6282961452028|-8.6282961452028|-8.7226497317564|-8.7226497317564|-8.7401668920795|-8.8518520344937|-8.8903909247941|-8.9865456203428|-9.023384052273||-9.0715372361037|-9.1000411551631|-9.1358321302598|-9.1358321302598|-9.1358321302598|-9.253146766895|-9.362941184832|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.690862877697|8.6648475677109|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619||||-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2407338507196|-9.2802357919168|-9.2802357919168|-9.2802357919168|-9.2802357919168|-9.2802357919168|-9.475261609549|-9.5891794284126|-9.616866173561|-9.6426064727243|-9.6426064727243|-9.6426064727243|||-9.6426064727243|-9.6426064727243|-9.6426064727243|-9.6426064727243|-9.6426064727243|-9.6640072131086|-9.6872301393007|-9.8058113315872|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|||||||-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.9175724105633|-10.417858132234|-10.655398431211|9.7416007484023|9.7416007484023|9.7416007484023|9.7078895000422|-10.545514787148|-10.545514787148|-10.545514787148|-10.799461114087|-11.087605943991|-11.087605943991|-11.378451443065|-11.511057218301|-11.570063785698|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423||-11.571587337423|-11.571587337423|-11.571587337423|-11.715097336161|-11.766774606029|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.875920634119|-11.359357139397|-11.359357139397|-11.475396550284|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.01468780093|11.01468780093|11.01468780093|10.97354192262|10.950839000217|10.950839000217|10.950839000217|10.928710254554|10.896900000974|10.811481941389|10.811481941389|10.730535653617|10.722546576548|10.722546576548|10.722546576548|10.722546576548|10.705607519203|10.644563844528|10.619642534819|10.619642534819|10.619642534819|-11.159736382664|-11.159736382664|-11.159736382664|-11.315262463027|-11.400291445447|-11.524496119262|-11.524496119262|-11.524496119262|-11.524496119262|-11.524496119262|-11.524496119262|-11.608883903028|-11.710982373027|||||||-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.774723473179|-11.792471186969|-11.936078778741|-12.041753865875|-12.120282068956|-12.210313257363|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.628206936663|11.511085675502
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||-16.503971864764|-16.503971864764|-16.503971864764|-16.503971864764|-16.701079582709|-16.953421671675|-17.368801734499|-17.660891477324|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.898763609354|-18.169181665253|-18.334646472745|-18.336703370268|-18.336703370268|-18.336703370268|-18.336703370268|-18.336703370268|-18.336703370268||-18.336703370268|-18.336703370268|-18.733558944259|-18.891176121537|-19.341307314573|-19.606453216008|-19.896059552752|-19.950621013204|-20.017912419151|-20.026569401236|-20.297299211789|-20.663665578949|-21.008517369283|-21.086348117641|-21.086348117641|-21.086348117641|-21.123516051921|-21.123516051921|-21.364463030136|-21.493806210861|-21.493806210861|-21.493806210861|-21.493806210861|-21.493806210861|-21.493806210861||||-21.493806210861|-21.663672808922|-22.196840927836|-22.196840927836|-22.196840927836|-22.196840927836|-22.468103532287|-22.468103532287|-22.468103532287|-22.468103532287|-22.695114272935|20.541165055798|20.541165055798|20.541165055798|20.541165055798|20.541165055798|20.541165055798|||20.541165055798|20.026849947557|19.75149897534|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.359159360619|19.159621117614|18.896802025926|18.707531895033|18.707531895033|18.644479925756|18.5071984428|18.5071984428|17.496887010317|17.297652767743|17.053502452203|17.040559225423|16.848177997205|16.848177997205|16.848177997205|16.848177997205|16.848177997205|16.542975310853|16.04386210924|15.623285794032|15.623285794032|-18.494868891557|-18.494868891557|||||||-18.494868891557|-18.494868891557|-18.494868891557|-18.615408889806|-19.775454724669|-20.071616080999|-20.742350582281|-20.929723777167|-20.929723777167|-20.929723777167|-20.929723777167|-20.929723777167|-21.014692984016|-22.04243661076|-22.897390979678|-22.897390979678|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394||-23.063410801394|-23.063410801394|-23.063410801394|-23.206566539852|-23.427851588028|-23.447692365648|-23.447692365648|-23.447692365648|-23.447692365648|-23.54299086465|-23.672212165082|-23.790791027506|-23.916434915816|-23.938500390567|-23.938500390567|-24.26555557838|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.470843507362|22.045937645781|21.998820530428|21.918134092239|21.737371402555|21.737371402555|21.737371402555|21.737371402555|21.588190561724|21.436877893289|21.15708666254|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.577822492319|-23.629803549137|-23.879780542945|-24.14697876252|-24.188309778519|-24.554233142345|-24.651926010415|-24.699917017933|-24.781573811633|-25.100082864875|||||||-25.192821848205|-25.192821848205|-25.192821848205|-25.338792685878|-25.338792685878|-25.44532561767|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.475662572464|-25.740181560076|-25.948533926581|-26.149483056172|-26.472204334104|-26.472204334104|-26.472204334104|-26.683560405135|-27.061735296646|-27.443594032304|-27.793993797321|24.91749162636|24.91749162636|24.91749162636|24.91749162636|24.91749162636|24.91749162636|24.91749162636|24.91749162636|24.91749162636|24.91749162636
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.218220921258|18.218220921258|18.186988352682|18.186988352682|18.186988352682|18.186988352682|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781||-20.121550703654|-20.342279275931|-20.580405840508|-20.580405840508|-20.760451459478|-21.107284981025|-21.107284981025|-21.340872294387|-21.351755809736|-21.351755809736|-21.590284135553|-21.919204264452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.858168398215|19.858168398215|19.858168398215||||19.858168398215|19.858168398215|19.858168398215|19.858168398215|19.858168398215|19.858168398215|19.534632562348|19.141258529765|18.897509473278|17.993352540803|17.993352540803|17.993352540803|17.993352540803|17.817163825123|17.817163825123|17.309626235|17.261251278974|||16.665834979059|-18.752920674178|-18.752920674178|-18.752920674178|-18.752920674178|-18.7571327939|16.893911255542|16.893911255542|16.893911255542|16.893911255542|16.893911255542|16.684902179179|16.533224516375|16.153026507148|16.061205843653|16.061205843653|15.798007200786|15.563896177686|15.419872576411|15.419872576411|15.213445754611|15.213445754611|15.213445754611|14.776738602564|14.776738602564|14.776738602564|14.776738602564|14.646931178752|13.949368167126|-16.559393867695|-16.559393867695|-16.559393867695|-16.559393867695|||||||-16.559393867695|-16.559393867695|-16.559393867695|-16.559393867695|-17.200437793956|-17.521597184325|-18.350108876918|-19.003453854161|-19.510644184283|-19.510644184283|-19.510644184283|-19.510644184283|-19.510644184283|-20.205160391255|-20.882400366911|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|-20.557865252532|-20.557865252532|-20.557865252532|-20.557865252532|-20.557865252532||-20.557865252532|-20.557865252532|-20.557865252532|-20.796517070175|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.730221644738|18.730221644738|18.730221644738|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|17.983171560638|17.983171560638|17.117968985629|-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|||||||-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|-18.946373611494|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-19.065252626369|-19.300281670833|-19.571423057212|-19.889319657573|-19.889319657573|-19.889319657573|-19.889319657573|-20.202022498723|-20.50446843425|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||-4.001005786695|-4.001005786695|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0184404909918|-4.0832671126071|-4.1600324449318|-4.1600324449318|-4.1600324449318|-4.1600324449318|-4.1600324449318|-4.1600324449318|-4.1600324449318|-4.1600324449318|-4.1600324449318||-4.1600324449318|-4.1600324449318|-4.2528137429309|-4.3131262840775|-4.4290291801588|-4.4811435292712|-4.5446039118758|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|4.1392821684304|3.8642021963798|3.602447199579||||3.5616080095988|-3.9410254796907|-3.9410254796907|-3.9410254796907|-3.9410254796907|-3.9410254796907|-4.0022505213336|-4.0564067889083|-4.0564067889083|-4.0564067889083|-4.1448965258983|3.566919167608|3.566919167608|3.566919167608|3.566919167608|3.566919167608|3.566919167608|||3.566919167608|3.566919167608|3.4099103298121|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|||||||-3.8073622640022|-3.8770693734894|-3.9567436725574|-4.1697152357054|-4.4046836143017|-4.4696485207346|-4.6773872426116|-4.8609858145276|-4.9314407639548|-4.9314407639548|-4.9314407639548|-4.9314407639548|-5.1549343326406|4.5276479332614|4.5276479332614|4.5276479332614|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108||-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8414131793591|-4.8500827192009|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5496299105125|4.5496299105125|4.5496299105125|4.5379379714514|4.5379379714514|4.5327091178392|4.4974708882941|4.4974708882941|4.4974708882941|4.4974708882941|4.4974708882941|4.4974708882941|4.4572980623933|4.4572980623933|4.4572980623933|4.4572980623933|4.4572980623933|4.4436644957565|4.4224048638898|4.3937832276643|4.3614256824189|4.3199173570931|4.2304636241396|-4.5183208048759|-4.5183208048759|-4.5183208048759|-4.5183208048759|-4.5686898828014|-4.5862221924445|-4.5862221924445|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|||||||4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.3855009800778|4.385035756764|4.385035756764|4.385035756764|4.3555950362783|4.3143150432735
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||-13.107926524584|-13.107926524584|-13.107926524584|-13.107926524584|-13.230473956471|-13.320526874733|-13.387084998804|-13.387084998804|-13.387084998804|-13.387084998804|-13.387084998804|-13.387084998804|-13.387084998804|-13.387084998804|-13.635649776148|-14.049610773377|-14.334345080361|-14.334345080361|-14.334345080361|-14.334345080361|-14.334345080361|-14.334345080361|-14.334345080361|-14.334345080361||-14.334345080361|-14.334345080361|-14.482605379937|-14.679006066717|-14.873412497353|-14.873412497353|-14.873412497353|-14.873412497353|-14.873412497353|-14.873412497353|-14.873412497353|-15.078236296785|-15.303087018763|-15.303087018763|-15.303087018763|-15.303087018763|-15.303087018763|-15.303087018763|-15.303087018763|-15.303087018763|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666||||-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-16.193924553477|-16.77769394195|13.728377324121|13.728377324121|13.728377324121|13.728377324121|||13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.010959496931|13.010959496931|12.972732507339|12.625258775939|12.456398483106|12.219887305176|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|10.792090123147|10.792090123147|10.792090123147|10.533433112005|10.479370232533|-12.835820918642|-12.835820918642|-12.835820918642|-12.835820918642|||||||-12.835820918642|-12.835820918642|-13.139800395527|-14.023112232992|-14.705679769327|-15.029644404308|-15.824604257892|-16.275559102365|-16.275559102365|-16.275559102365|-16.275559102365|-16.275559102365|-16.335066065599|-16.926739835529|-17.635266568692|-17.763629730577|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591||15.540421754591|15.454674134356|15.454674134356|15.454674134356|15.322503008707|15.322503008707|15.322503008707|15.322503008707|15.322503008707|15.322503008707|14.786670064776|-16.619789735957|-16.619789735957|-16.657641960863|-16.657641960863|-16.857379888697|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|15.414671537442|14.844078829071|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.269810704163|-17.454075599964|-17.454075599964|-17.454075599964|-17.9234169603|-18.357685738207|-18.666873275573|-18.82985911031|-19.168732109549|-19.781368828353|-20.44392256025|-20.44392256025|-20.44392256025|-20.44392256025|||||||-20.554358633399|-20.937064868476|16.680381881918|16.680381881918|16.680381881918|16.680381881918|16.680381881918|16.680381881918|16.680381881918|16.680381881918|16.680381881918|15.980979084666|15.508484864206|15.508484864206|15.508484864206|15.508484864206|14.363316191535|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|14.008296744649|13.714271495634|13.714271495634|13.714271495634
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||-14.145104972291|-14.145104972291|-14.145104972291|-14.145104972291|-14.145104972291|-14.145104972291|-14.145104972291|-14.715116650713|-14.749773805098|-14.749773805098|-14.977526259374|-15.01789596797|-15.01789596797|-15.01789596797|-15.20599527625|-15.482217208851|-15.64857450272|-15.74867549557|-15.74867549557|-15.74867549557|-15.74867549557|-15.74867549557|-15.74867549557|-15.74867549557||-15.74867549557|-15.951306720779|-16.043033194892|-16.043033194892|-16.044480827509|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|15.059519799489|14.916566581808|14.916566581808|14.890073903492||||-16.424925171354|-16.424925171354|-16.424925171354|-16.424925171354|-16.424925171354|-16.595463601427|-16.595463601427|-16.720515400919|-17.108350231418|-17.119833895641|-17.265370683623|-17.586522769875|-17.7766917546|-18.196324277742|-18.196882337238|-18.196882337238|-19.274313602078|||-19.703126334734|-19.761298765135|-19.761298765135|-19.761298765135|-20.075887906763|-20.361541470127|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|17.891816499339|17.891816499339|17.891816499339|17.538684503354|17.175206016741|16.739672474554|16.559080234822|16.556410834418|16.556410834418|16.556410834418|||||||16.556410834418|15.576012237454|-19.591465163642|-19.591465163642|-20.439405521214|-20.861562287874|-20.892846571148|-21.454829413296|-21.971049126302|-21.971049126302|-21.971049126302|-21.971049126302|-21.971049126302|-22.265610598099|-22.759950541875|-22.759950541875|-23.269388516106|-23.587099003966|-23.725220832282|-23.725220832282|-23.725220832282|-23.725220832282|-23.725220832282|-23.955801073107|-24.577556468152|-24.957841397549|-25.425516530797|-25.425516530797||-25.425516530797|-25.425516530797|-25.425516530797|-25.612796276725|-26.002551469446|-26.159501827691|-26.623335932067|-27.164261604207|-27.414180836034|-27.673533211099|-27.92781444164|-28.160511541904|-28.160511541904|-28.210969492652|-28.210969492652|-28.210969492652|-28.654375074629|-28.654375074629|-28.654375074629|-29.526709480693|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|26.011070189539|24.171745549378|-28.004697527491|-28.004697527491|-28.869107897638|-29.209008940457|-29.784454301992|26.467034395532|26.467034395532|26.467034395532|26.467034395532|26.467034395532|26.467034395532|26.263926885742|25.994918185492|25.971060801626|25.971060801626|||||||25.971060801626|24.769512336652|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.081685592754|-28.164286605756|-28.164286605756|-28.164286605756|-28.291430252835|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-28.584694506832|-29.250772081159|25.88967065602|25.88967065602|25.88967065602|25.88967065602|25.88967065602|25.88967065602|25.88967065602|25.663522506085|25.382385977834|25.382385977834|25.382385977834|25.382385977834|25.326838515708|25.326838515708|25.326838515708|-27.442380550443|-27.442380550443
08317|100417|/equities/ju-hua|SHANGHAICOMP||22.510392491239|22.510392491239|22.510392491239|22.510392491239|22.510392491239|22.510392491239|22.510392491239|22.510392491239|22.510392491239|22.240436253965|21.67463493498|21.67463493498|21.67463493498|-24.235960852749|-24.235960852749|-24.361067546348|-24.394983887482|-24.394983887482|-24.394983887482|-24.416647831388|-24.709052209266|-25.180614290644|22.99889729258|22.99889729258||22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.99889729258|22.98266445527|22.415738915178|22.256035438257|22.256035438257|21.905595266242|21.831216665792|20.962304028817||||20.962304028817|20.707560443158|20.556798443434|20.556798443434|20.556798443434|20.556798443434|20.556798443434|20.556798443434|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|||20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.428551422937|20.428551422937|19.682835617974|19.577390189174|19.577390189174|19.53078986392|19.53078986392|19.313099662304|18.735666583909|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.140284028719|18.140284028719|17.297537237483|16.931280791119|16.931280791119|16.360866850565|15.96763051213|||||||15.789032969885|15.023925818793|14.3859715006|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.685347534193|-16.827218857534|-16.827218857534|-17.113576826263|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616||15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.411133470205|15.352370357147|15.31818866689|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|14.965412153829|14.965412153829|14.965412153829|14.769346994414|14.202052480925|14.159502487436|14.068940281291|14.068940281291|14.068940281291|14.068940281291|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.373674547903|-15.373674547903|-15.407971395643|-15.561635138361|-15.691261108019|-15.914734795466|-16.022483034018|-16.151092073524|-16.540102399283|-16.621549694701|-16.621549694701|-16.621549694701|-16.621549694701|||||||-16.621549694701|-16.621549694701|-16.621549694701|-16.621549694701|-16.847277315639|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.74061924272|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||20.948359281952|20.878732662659|20.324147097778|19.592386316935|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026||19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.485868186806|18.997631835776|18.992924160249|18.983248333673|18.925275489733|18.545862168123|18.452068825618|18.185077053591|18.08453057241|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141||||-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.806329304374|-21.104810986692|-21.425506385969|-21.425506385969|||-22.147763038404|-22.147763038404|-22.147763038404|-22.147763038404|-22.361403863438|-22.859893181597|-23.1871027976|-23.206918225578|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.041325728228|19.489807305657|19.002007574862|18.646674892445|17.881860491456|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|||||||-21.670785764995|-21.670785764995|-21.84753889965|-22.387821991433|-23.014802437346|-23.389779917974|-23.783644429599|-24.754604807335|-25.151782873426|-25.286162367619|-25.286162367619|-25.286162367619|-25.309624768139|-25.949583372409|-26.609174498205|-26.609174498205|-26.609174498205|-26.609174498205|-26.609174498205|-26.609174498205|-26.784637089443|-27.949596956783|-28.065663420948|-30.996292948494|-32.040325455941|28.049437618008|28.049437618008|28.049437618008||27.023263719072|25.809736969725|24.953041980284|24.948595657293|24.948595657293|24.948595657293|24.734686615958|24.734686615958|24.595169483014|24.595169483014|24.329631737413|23.891258482075|23.408620467822|22.59568894245|-25.834226684913|-25.834226684913|-25.834226684913|-25.834226684913|-25.834226684913|-25.834226684913|-25.834226684913|-25.834226684913|-26.067506742228|-26.067506742228|-26.067506742228|-26.262229442319|-26.578586789988|-26.957874321301|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|24.451444145484|23.818270255507|22.95530144526|-25.961243423393|-25.961243423393|-25.961243423393|-25.961243423393|-26.340270131353|-26.429188933111|-26.656282548229|-26.656282548229|-26.68809258068|-26.712817405717|-26.712817405717|-26.712817405717|-26.712817405717|-26.712817405717|||||||-26.712817405717|-26.712817405717|-26.712817405717|-26.712817405717|-26.712817405717|-26.979242244315|-27.565824207279|-27.864429796965|-27.864429796965|-27.864429796965|-28.141589099865|-28.255098376783|-28.695093150657|-28.695093150657|-28.695093150657|-28.695093150657|-28.695093150657|-28.695093150657|-28.82954904296|-29.404498118581|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.467978516197|26.399356513081|26.399356513081|25.995397202238|25.250489654935|25.250489654935|25.216099675934|24.911776048652|24.500862632318|24.375958268426|-27.197921805511|-27.197921805511|-27.197921805511|-27.197921805511|-27.197921805511|-27.197921805511
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163||-14.037956584163|-14.333840966961|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.455735155132|12.330696058341|12.330696058341|12.330696058341|12.330696058341|12.330696058341||||11.295217355167|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.888759028377|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|||11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|10.889125784821|10.745694911686|10.476883663301|10.34725365636|10.34725365636|10.34725365636|10.211393462257|10.149108693788|10.149108693788|10.149108693788|10.149108693788|10.149108693788|10.149108693788|9.720214973475|9.720214973475|9.720214973475|9.720214973475|9.5224611346208|9.0121791168808|-10.952774889667|-10.952774889667|-10.952774889667|-10.952774889667|||||||-10.952774889667|-11.126416876801|-11.539907405651|-12.430452927258|-13.16828087558|-13.433090249583|-13.969544772621|-14.249168218447|-14.249168218447|-14.249168218447|-14.249168218447|-14.249168218447|-14.305186551228|-14.876873591889|-15.324304637367|-15.365338282513|-15.73482053007|-15.877578440919|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671||-15.947403304671|-15.947403304671|-15.947403304671|-15.977669893475|-16.169633744792|-16.462201729031|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.521907389599|14.521907389599|14.521907389599|14.521907389599|14.521907389599|14.521907389599|14.521907389599|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|13.852707375786|12.538726329857|12.538726329857|12.538726329857|12.538726329857|12.538726329857|12.538726329857|12.538726329857|12.538726329857|12.538726329857|12.538726329857|||||||12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.535695111247|12.459105477832|12.141783751936|12.096426528793|11.869362824605|-12.905943035035|-12.905943035035|-12.905943035035|-12.979380685918|-13.092090057921|-13.127088322941|-13.127088322941|-13.127088322941|-13.127088322941|-13.139542542899|-13.211158287751|-13.271287030894|-13.429612948226|-13.429612948226|-13.570125449285|12.734159076015|12.734159076015|12.734159076015|12.734159076015|12.734159076015|12.734159076015|12.734159076015|12.734159076015
08320|100555|/equities/longsheng|SHANGHAICOMP||8.2989980080119|8.2383305605243|8.1503677959784|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|8.1150233396444|-8.7236746524399|-8.7236746524399|-8.8774166873898|-8.8815742920732|-8.9245269509262|-8.9479344416187|-8.9479344416187|-8.9693717480287|-9.0976349513381|-9.1449543018517|-9.1449543018517||-9.1449543018517|-9.1449543018517|-9.2305045149257|-9.2500051416214|-9.3100057616561|-9.3866731342043|-9.4135254418812|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8653380721853|8.8331532842634|8.7329477079177||||8.6427754894039|8.6427754894039|8.5341947890146|8.4873258779162|8.4873258779162|8.4873258779162|8.4873258779162|8.4042509076456|8.3886122170929|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|||8.3697035796148|8.2657818271829|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.0800882482792|8.0019610193366|8.0019610193366|7.9495821149989|7.9495821149989|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|||||||7.88413017203|7.4584778989861|7.3995768303064|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.2316179371684|-8.3557631440625|-8.3557631440625|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809||-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.6628989365056|-8.6628989365056|-8.6628989365056|-8.7609985301179|-8.8450599714172|-8.8450599714172|-8.8950663191359|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.942229072167|-8.9510821930849|-8.9510821930849|-8.9510821930849|-9.0248733759858|-9.0248733759858|-9.0248733759858|-9.0520816115249|-9.0723124905547|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.1542636664882|-9.2314039636734|-9.2787823068966|-9.3675357354868|-9.3994838411265|-9.4349823190828|-9.4594250999181|-9.5004726871615|-9.5149695061716|-9.5427441754907|-9.5708268129129|||||||-9.6670296946388|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.7116372916854|-9.7116372916854|-9.7415268447856|-9.7415268447856|-9.7800304654417|-9.8194781147968|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.3942397230435|9.3942397230435|9.3874883247271|9.3749871334383|9.307454060251
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||9.9446222031576|9.9364547929583|9.9364547929583|9.9364547929583|9.9364547929583|9.9364547929583|9.9364547929583|9.9364547929583|9.9364547929583|9.8010609637166|9.7789566263517|9.7416178633726|9.6795758064098|9.3078621024894|-10.232908088904|-10.232908088904|-10.232908088904|-10.232908088904|-10.232908088904|-10.232908088904|-10.245452967994|-10.361614536039|-10.409894935869|-10.409894935869||-10.480993951452|-10.544437899735|-10.665726102608|-10.665726102608|-10.716362437957|-10.79206907457|-10.829521308408|-10.872801129537|-10.990889726433|-11.069322094159|-11.21980262778|10.155010106392|10.155010106392|10.155010106392|10.155010106392|10.155010106392|10.155010106392|10.155010106392|10.155010106392|10.155010106392|10.155010106392|9.8878515588743|9.8878515588743|9.8142794356857|9.4614218325652||||8.8715794452073|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|-9.4853716012303|-9.4853716012303|-9.4853716012303|-9.4853716012303|||-9.4853716012303|-9.4853716012303|-9.4853716012303|-9.4853716012303|-9.6359682741501|-9.7394096788143|9.0750518813866|9.0750518813866|9.0750518813866|9.0750518813866|9.0750518813866|9.0750518813866|9.0656128476215|9.0273001662685|9.0273001662685|8.9158889443558|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8259334332897|8.8060900967741|8.8060900967741|8.7228781692876|8.6626428490098|8.5168250804936|8.4314721166861|8.3999695843869|8.3656409192004|8.3656409192004|||||||8.3334895160372|8.1290390853513|-9.5108782260431|-9.5108782260431|-9.8998646171902|-10.030960762061|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.428494798299|-10.640487337255|-10.640487337255|-10.859430313269|-10.952145046834|-11.031828132872|-11.098491558327|-11.098491558327|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828||-11.128626766828|-11.128626766828|-11.128626766828|-11.185695956181|-11.223551297663|-11.332224140047|-11.332224140047|-11.457930476429|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.582309285984|10.556455073739|10.497172658073|10.470191549843|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.349197686524|10.264108618996|10.087342431039|10.033158807722|9.9379734933707|-10.861860584938|-10.861860584938|-10.861860584938|-10.861860584938|-11.081556249209|-11.081556249209|-11.145062102817|-11.281180635583|-11.405200021677|10.811103457868|10.811103457868|10.811103457868|10.781781694029|10.738646530149|10.718691200546|10.718691200546|10.718691200546|||||||10.718691200546|10.644495374542|10.644495374542|10.643328329569|10.618873963731|10.618873963731|10.618873963731|10.618873963731|10.523192814078|10.46577011555|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.363437345298|10.242153197165|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.962262264138|-11.187513262304|-11.325376424285|-11.325376424285|-11.325376424285|-11.325376424285|-11.325376424285|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||-7.0627475020997|-7.0627475020997|-7.0627475020997|-7.0627475020997|-7.2019416223756|-7.2149350522615|-7.3460390433843|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036|-7.5023919789036||-7.5023919789036|-7.5023919789036|-7.724324646707|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|7.0433288740904|6.8964765521985|6.8214524347965|6.8214524347965|6.7232805180753|6.6500994011459|6.6500994011459|6.6039993017578||||-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|6.5127997508255|6.5127997508255|6.5127997508255|6.5127997508255|6.5127997508255|6.5127997508255|||6.5127997508255|6.4831105990109|6.3551228358676|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3136852521472|6.2329837766812|6.1016487244683|5.8796096249772|5.8423440107982|5.8009378258035|5.6771530910383|5.6001698754508|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.3077044955784|-6.4086824563142|-6.4086824563142|-6.4086824563142|-6.4086824563142|-6.4086824563142|||||||-6.4086824563142|-6.5007584522164|-6.6441761597435|-7.289640305709|-7.7507112536951|-7.7980123928436|-8.2077916387329|-8.3186810730785|-8.3186810730785|-8.3186810730785|-8.3186810730785|-8.3186810730785|-8.3240900303358|-8.6089888441821|-8.8710989011945|-8.9152831387487|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155||8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|7.9567450149089|7.8980987977966|7.8980987977966|7.8980987977966|7.8980987977966|7.8980987977966|7.8462208059082|7.7169119281515|7.6904575474775|7.6549530170268|7.644818570622|7.644818570622|7.5372411795504|7.5372411795504|7.5372411795504|7.5372411795504|7.5372411795504|7.4641564762203|7.4196182793608|7.3312426481237|-7.8743536853024|-7.8743536853024|-7.8743536853024|-7.8743536853024|-7.8743536853024|-7.8743536853024|-7.8743536853024|-7.996459629859|-7.996459629859|-7.996459629859|-8.0629744651454|-8.0629744651454|7.5395811725977|7.5395811725977|7.5395811725977|7.5395811725977|7.5395811725977|||||||7.5395811725977|7.5395811725977|7.4656461531721|7.4640514116379|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4601846075195|7.4335383945193|7.4311540980567|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789|7.3986788475789
08323|100369|/equities/zj-orient|SHANGHAICOMP||-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5293057941909|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.610904924504|-3.6225369575486|-3.6225369575486||-3.6272632946422|-3.6302924409895|-3.6801758935163|-3.6801758935163|-3.705195432472|-3.7380807953702|-3.7380807953702|-3.764534217078|-3.7972602380189|-3.8052891771962|-3.8319881007594|-3.8694311298178|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234||||3.681197679234|3.681197679234|3.6318863235054|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|||3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.549298906942|3.5158876849764|3.5004014200789|3.5004014200789|3.5004014200789|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4253915038735|3.4093238741193|3.4053598278136|3.3682219679674|3.3682219679674|3.2974688803178|3.2694097266178|3.2371219910494|3.2156911599759|3.2124346614021|3.1693719228261|3.168746612707|||||||3.1436074025534|3.0040083866541|-3.5990637519692|-3.5990637519692|-3.7217375943765|3.3443146776408|3.3443146776408|3.3443146776408|3.3443146776408|3.3443146776408|3.2686828850872|-3.6368112550392|-3.6368112550392|-3.6764568605041|-3.6808701587511|-3.6808701587511|-3.6808701587511|-3.6808701587511|-3.6993001779796|-3.6996299441133|-3.6996299441133|-3.6996299441133|-3.723477714092|-3.728447840992|-3.728447840992|-3.728447840992|-3.728447840992|-3.728447840992||-3.728447840992|-3.728447840992|-3.728447840992|-3.7454976090495|-3.7638862407543|-3.77053862152|-3.77053862152|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.8331255911079|-3.8331255911079|-3.8505838794755|-3.8505838794755|-3.8505838794755|-3.8767747234813|-3.8767747234813|-3.8767747234813|-3.8767747234813|-3.9130830048976|||||||-3.9367588890325|-3.9480654412653|-3.9634060522081|-3.9956247728256|-3.9956247728256|-3.9995831031697|-4.0267590040517|-4.0491766791159|-4.0629741064502|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0924140631724|-4.0956806330616|-4.0956806330616|-4.0956806330616|-4.0956806330616|-4.1385341517058|-4.2050649882985|-4.2050649882985|-4.2050649882985|-4.2050649882985|-4.2200723358473|-4.246191389967|-4.255768016101|-4.2975200051744|-4.3394669023574|-4.343102567456|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.0317958202538|4.0317958202538|4.0317958202538|4.0317958202538|3.9419953653743
08324|100900|/equities/qianjiang|SHANGHAICOMP||-4.6971861263856|-4.6971861263856|-4.6971861263856|-4.6971861263856|-4.7674288905047|-4.7976989653798|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712||-4.8660287624712|-4.8660287624712|-4.966143184913|-5.0284923248962|-5.1477694173075|-5.2775212812664|-5.3772458288671|-5.4158289668297|-5.4936989410426|-5.5024429806632|-5.5493811510848|-5.5893122512816|-5.6925692115358|-5.7622989851161|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|4.8423793467063|-5.1338491626434||||-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|4.5626464072486|4.5626464072486|4.5626464072486|4.5626464072486|4.5626464072486|4.5626464072486|||4.5626464072486|4.5279402670618|4.4832671679122|4.3954005140625|4.3954005140625|4.3954005140625|4.3954005140625|4.3954005140625|4.3867906281196|4.3867906281196|4.3747674567659|4.3502972239873|4.3047744824512|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|||||||-4.7511653902564|-4.7511653902564|-4.8751837812566|-5.2002043020619|-5.4885600950865|-5.5956224762232|4.9720350533491|4.9720350533491|4.9720350533491|4.9720350533491|-5.5675995816248|-5.5675995816248|-5.5675995816248|-5.8534441777354|-6.0004934810141|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4466145429011|5.444055658115||5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.4300620616951|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.388026807047|5.388026807047|5.388026807047|5.388026807047|5.388026807047|5.388026807047|5.3628076947807|5.2814782367157|5.2814782367157|5.2814782367157|5.2637382772733|5.2637382772733|5.2232830276935|5.2232830276935|5.2232830276935|5.1858699841465|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5983264195279|-5.6153626163089|-5.6515138104319|-5.7061266849173|-5.7145849808204|-5.7250103571469|-5.7250103571469|-5.7250103571469|-5.7250103571469|-5.8061227642225|||||||5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2650001873816|5.2296301570749
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||-4.6297289888478|-4.6297289888478|-4.6297289888478|-4.6402544225163|-4.7163936788183|-4.742104019759|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.7472997889552|-4.8236662266027|-4.8535184195054|-4.879837333716|-4.879837333716|-4.9031858067881|-4.9031858067881|-4.9031858067881|-4.9031858067881|-4.9031858067881||-4.9031858067881|-4.9031858067881|-5.0618729703042|-5.1493035016692|-5.2097813220197|-5.2803126541965|-5.3297919132304|-5.3681020579947|-5.419002330106|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179||||-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4334189019044|-5.4949101167079|-5.5549000321887|-5.664333403007|-5.7436834616619|-5.7436834616619|-6.0713147369974|4.9338706020523|4.9338706020523|4.8904004535191|4.8904004535191|4.8904004535191|4.8904004535191|||4.8904004535191|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|||||||-5.3110124990812|-5.3110124990812|-5.4372361551249|-5.8974845818374|-6.1899827245974|-6.2594254816134|-6.7621393032162|-7.0440606366705|6.0135670636525|6.0135670636525|6.0135670636525|6.0135670636525|6.0135670636525|6.0135670636525|5.9679332902655|5.9679332902655|5.9679332902655|5.9679332902655|5.9679332902655|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906||-6.7045009823906|-6.7045009823906|-6.7655566502796|-6.885063097343|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.119892501448|6.119892501448|6.119892501448|6.119892501448|6.119892501448|6.119892501448|6.119892501448|6.1093253025461|6.089250260928|5.9606793652086|5.9606793652086|5.9129770607979|5.8899742333129|5.8355269396785|5.8031783238691|5.8031783238691|5.8031783238691|5.7885537755394|5.7885537755394|5.7736728649825|5.7736728649825|5.7736728649825|5.7736728649825|5.7335256715053|5.6161396392445|-6.1012124648086|-6.1012124648086|-6.1012124648086|-6.1012124648086|-6.1632488137178|-6.1632488137178|-6.1632488137178|-6.1632488137178|-6.1632488137178|-6.1632488137178|-6.2502764469708|-6.2709213644843|-6.2709213644843|-6.2709213644843|||||||-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.2709213644843|-6.3354680174568|-6.4544088171565|-6.4765654721352|-6.5000727086699|-6.5550807217135|-6.5788869226604|-6.5788869226604|-6.5788869226604|-6.5788869226604|-6.6162401599174|-6.6162401599174|-6.6162401599174|-6.6162401599174|-6.6162401599174|-6.6869333499543|-6.7421480278033|-6.8168313878397|-6.8798124147366|-6.8915180846327|-6.8915180846327|-6.8915180846327|-6.8915180846327|-6.8915180846327|-6.9627978718141|-7.0025531093125|-7.0895036635403|-7.2516706715695|6.3377736302885|6.3377736302885|6.3377736302885|6.3377736302885|6.3377736302885|6.3103041618701|5.7720259555444
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||10.304471772639|10.304471772639|10.304471772639|10.304471772639|10.304471772639|10.304471772639|10.304471772639|10.304471772639|10.213708512161|-11.121827900184|-11.121827900184|-11.121827900184|-11.121827900184|-11.121827900184|-11.20480898991|-11.40756584952|-11.458196373323|-11.458196373323|-11.458196373323|-11.458196373323|-11.458196373323|-11.458196373323|-11.458196373323|-11.458196373323||-11.458196373323|-11.458196373323|-11.749662632787|-11.866291411545|-12.089767915039|11.190175774499|11.190175774499|11.190175774499|11.190175774499|11.190175774499|11.190175774499|11.190175774499|11.190175774499|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|11.185596302083|10.972329222417||||10.78092112724|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-12.181593421629|10.95057902363|10.95057902363|10.95057902363|10.95057902363|10.95057902363|||10.95057902363|10.95057902363|10.95057902363|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.390262265018|10.288068871819|10.094521263267|9.9016904069602|9.8585065090141|9.8585065090141|9.8111175125927|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.4057672529175|9.0052969222547|8.7281075854303|-10.41578784997|-10.41578784997|-10.41578784997|||||||-10.41578784997|-10.41578784997|-10.41578784997|-10.600319926549|-11.089244331043|-11.237493582479|-11.589992810081|-11.87868019222|-11.87868019222|-11.87868019222|-11.87868019222|-11.87868019222|-11.87868019222|-12.349089475459|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.278507017963|11.274114020099|11.274114020099||-12.109807615262|-12.109807615262|-12.109807615262|-12.153119648807|-12.397355650656|-12.437767357808|-12.437767357808|-12.437767357808|-12.437767357808|-12.61029730371|-12.739317276489|-12.739317276489|-12.755352446781|-12.758725216373|-12.768583618253|-12.90731566333|-12.99979461987|-13.140882749902|-13.232648023352|-13.347941964186|-13.441601851821|-13.47678047114|-13.685311539233|-13.696865961949|-13.696865961949|-13.833184584423|-13.889649400495|-13.998255977249|-13.998255977249|-13.998255977249|-13.998255977249|-14.083061917199|-14.176179443877|-14.179121960721|-14.179121960721|-14.179121960721|-14.339579305739|-14.387753074663|-14.387753074663|-14.539169860435|-14.596855455585|-14.707617554342|-14.88568585148|-14.962893726505|-14.962893726505|-14.962893726505|-14.962893726505|-14.962893726505|-14.962893726505|-14.962893726505|-15.308634560389|-15.308634560389|-15.65348274739|-15.81775864|-15.824175976326|-16.102417838363|-16.357417571403|-16.357417571403|-16.357417571403|-16.508241481094|||||||-16.726468200653|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.771093906848|14.495659472643|14.064622060125|13.725135529113|-15.755247157769|-15.755247157769|-15.755247157769|-15.755247157769|-15.906385362101|-16.115984002696|-16.500537386588|14.876608770401|14.876608770401|14.876608770401|14.876608770401|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156|14.565580371156
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||-41.289359399105|-41.289359399105|-41.289359399105|-41.289359399105|-41.289359399105|-41.289359399105|-41.289359399105|-41.289359399105|-41.520365198836|-41.520365198836|-41.520365198836|-41.520365198836|-41.520365198836|-41.520365198836|-41.520365198836|-41.968183367766|-42.391315081955|-42.400908127898|-42.400908127898|-42.400908127898|-42.66323072764|-43.349521563005|-43.349521563005|-43.349521563005||-43.725578861713|-44.073977131843|-44.346072168179|-44.346072168179|-44.346072168179|-44.94063501339|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.733167069434|40.451298812229|39.880885975447|39.719319123788|-44.822472503307||||-44.822472503307|-44.822472503307|-44.822472503307|-44.822472503307|-45.550524105101|-45.875026452839|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|||39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.396556821278|37.891173855917|36.741304309784|36.577006348436|34.365561812526|33.510384268974|||||||33.510384268974|30.736537398469|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|30.996156567533|30.391615065771|30.391615065771||30.159017307712|29.863908696123|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.216512710648|29.216512710648|29.216512710648|29.216512710648|29.041867364578|29.041867364578|28.587227392989|28.587227392989|28.587227392989|28.587227392989|28.587227392989|28.337773534931|28.337773534931|28.337773534931|28.337773534931|28.337773534931|28.337773534931|28.337773534931|27.971414377598|27.040697818809|27.040697818809|26.282441410547|26.102712084988|26.035792485585|25.731991069969|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.437886680053|-29.079874423793|-29.640415725499|-30.113240729206|-30.446933757854|-30.826036889898|-31.367050515719|-31.367050515719|-31.367050515719|-31.367050515719|-31.367050515719|||||||-31.367050515719|-31.367050515719|-31.367050515719|-31.367050515719|-31.78283433021|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.10459696818|26.628997029735|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.820005889141|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||-12.506077043449|-12.506077043449|-12.506077043449|-12.506077043449|-12.622308086725|-12.67700913148|-12.802231711336|-12.993035654434|-13.099488858098|-13.099488858098|-13.1138762674|-13.166819227745|-13.166819227745|-13.166819227745|-13.166819227745|-13.166819227745|-13.166819227745|-13.408687579422|-13.502430637444|-13.545478564462|-13.702198114617|-13.729682149122|-13.729682149122|-13.729682149122||-13.729682149122|-13.826868522642|-14.032076346077|-14.135084720891|-14.247871818853|-14.399119952707|-14.399119952707|-14.399119952707|-14.399119952707|-14.438466711606|-14.491074160034|-14.646071129246|-14.646071129246|-14.646071129246|-14.646071129246|-14.646071129246|-14.646071129246|-14.802856954384|-14.919285968992|-15.029206068486|-15.419673424264|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492||||-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.682188480687|-15.682188480687|-15.682188480687|-15.682188480687|-15.82743143328|-15.988956245099|||-15.988956245099|-15.988956245099|-15.988956245099|-15.988956245099|-15.988956245099|-16.104951099461|14.595688893805|14.595688893805|14.595688893805|14.595688893805|14.595688893805|14.595688893805|14.559099597412|14.501220882687|14.485245533291|14.448050679436|14.376167603853|14.171258980522|14.171258980522|14.171258980522|14.141954588106|13.831616692202|13.522907209017|13.351007620072|13.025812238793|13.025812238793|12.952013115464|12.646681260597|12.252423603812|12.15991516409|12.06230523014|12.06230523014|12.06230523014|||||||11.450894322925|-12.931448020653|-12.931448020653|-12.931448020653|-13.996608882167|-14.512343253271|-14.755936876023|-15.11843942239|-15.11843942239|-15.11843942239|-15.11843942239|-15.11843942239|-15.11843942239|-15.287709909833|-15.547789893225|-15.547789893225|-15.961433659742|-16.166097775837|-16.166097775837|-16.166097775837|-16.166097775837|-16.166097775837|-16.31177541033|-16.444750534336|-16.670278375723|-16.880864056589|-16.930220769175|-16.930220769175||-16.930220769175|-16.930220769175|-16.930220769175|-17.038022966658|-17.134470113422|-17.319966245918|-17.476175158805|-17.476175158805|-17.476175158805|-17.742972313901|-18.222191531946|16.560213311367|16.560213311367|16.560213311367|16.560213311367|16.560213311367|16.560213311367|16.560213311367|16.560213311367|15.29857140984|-17.204800239944|-17.204800239944|-17.204800239944|-17.525333051046|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.420451329527|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.259932318664|16.254369726155|15.570410293974|15.181011564905|15.112828245126|15.112828245126|15.112828245126|14.73869857784|||||||14.283841850835|14.283841850835|14.283841850835|14.283841850835|14.283841850835|14.283841850835|14.283841850835|14.153713282035|13.960792497447|13.939214180632|13.90352885898|13.90352885898|13.90352885898|13.90352885898|13.734476488785|13.708307233073|13.585897567777|13.389885879124|13.242095497543|-14.590298797968|-14.590298797968|-14.590298797968|-14.590298797968|-14.590298797968|-14.590298797968|-14.59644291388|-14.793269660594|-15.046966476045|-15.399407513497|-15.407786596408|-15.407786596408|-15.517540654198|-15.671156362975|-15.675173764189|-15.899081977164|-15.981757888039|15.09267899998|15.09267899998|15.09267899998|15.09267899998|15.09267899998|15.09267899998|15.09267899998|15.09267899998|15.09267899998
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||-7.5071923470661|-7.5071923470661|-7.5071923470661|-7.7607693380962|-7.8736042028163|-7.8736042028163|-7.9551158222329|-8.1179063886151|-8.1960072351546|-8.1972302676407|-8.3213669725223|-8.4405787279963|-8.4405787279963|-8.4405787279963|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229||-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5964475907333|-8.8499418141055|-9.0104909872134|-9.0953369145966|-9.0953369145966|-9.0953369145966|-9.1137075959948|-9.2596749795043|-9.4240836051398|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134||||-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.84130842572|-9.8912462126019|-9.8912462126019|-9.8912462126019|-10.434162604677|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|||8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|||||||-10.433396519451|-10.433396519451|-10.433396519451|-10.843218314679|-11.473575684794|-11.610084530787|-12.179537981833|-12.757264051266|-13.257317181871|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.41599808136|10.41599808136|10.41599808136|10.41599808136|10.41599808136||9.7683311612448|-12.366680328217|-12.366680328217|-12.366680328217|-12.366680328217|-13.218533507284|10.543589072059|10.543589072059|10.543589072059|10.503153416124|10.503153416124|10.503153416124|10.017958036406|10.017958036406|10.017958036406|10.017958036406|10.017958036406|-11.327241838053|-11.327241838053|-11.327241838053|-11.37304664991|-11.37727357438|-11.524193250369|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.553159381861|-11.691843405823|-11.776492374319|-11.990547517028|-12.011163820919|-12.031848870048|-12.159276443862|-12.286417967902|-12.524195040613|-12.524195040613|-12.524195040613|-12.524195040613|-12.524195040613|-12.756327988207|-12.771145863665|-12.771145863665|-12.81182860813|-13.543698517056|-15.147998032273|-16.238886763985|14.227347874713|13.065942366998|11.696602167995|10.436225059199|8.8713141766434|8.8713141766434|8.8713141766434|||||||8.8713141766434|8.7420154508887|8.604525605462|8.604525605462|8.4672292533223|8.4672292533223|8.4672292533223|8.4672292533223|8.4324775606068|8.3860858711569|8.321882317798|8.321882317798|8.321882317798|8.321882317798|8.321882317798|8.321882317798|8.321882317798|8.321882317798|8.321882317798|8.3154249437834|8.3034253248199|8.3034253248199|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431|8.3010159203431
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||10.208243041897|10.208243041897|10.208243041897|10.208243041897|10.208243041897|10.208243041897|10.208243041897|10.208243041897|9.1680481231484|-11.298751091154|-11.298751091154|-11.298751091154|-11.298751091154|-11.298751091154|-11.298751091154|-11.528056594168|-11.612024792966|-11.612024792966|-11.612024792966|-11.635027630392|-11.687252926896|-11.821904167485|-11.821904167485|-11.821904167485||-11.849819317953|-11.849819317953|-12.040910552493|-12.377123221811|-12.673470189237|-12.946078329244|-13.120086913814|-13.346207412868|-13.80571670501|-13.80571670501|-13.80571670501|-13.80571670501|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.455863998939|11.304293154135||||9.9531033286944|9.3617816776584|-10.960254097367|-10.960254097367|-10.960254097367|-10.960254097367|-10.960254097367|-11.084171083663|-11.103561445484|-11.103561445484|-11.103561445484|-11.852290732341|-12.270323336871|-12.273136417901|-12.372374102844|-12.513748907792|-12.909721241778|||-13.596356827226|-13.95539713591|-14.175440742899|-14.619379258078|-16.3515323797|14.224964336209|12.672182722944|10.823535782384|10.045595228989|8.9867725508287|8.7797475012225|8.7069414094733|8.5142815163738|8.5142815163738|8.5142815163738|8.5142815163738|8.5142815163738|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|-10.318911151228|-10.318911151228|-10.318911151228|-10.318911151228|-10.318911151228|-10.318911151228|||||||-10.318911151228|-10.58045644687|-11.132173908269|-12.057415154814|-12.807683736351|-13.062426653467|-13.584362867764|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.679852397868|-14.880391818097|-15.411546263221|-15.638385120501|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286||13.684760571286|13.684760571286|13.684760571286|13.684760571286|12.60695627085|-14.744318751192|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.459839925857|13.459839925857|13.459839925857|13.312044631212|13.276289488024|13.276289488024|13.18365528975|13.091461076468|13.091461076468|13.091461076468|13.089401764041|13.072112607036|13.032423253748|13.032423253748|12.999914747579|12.981931793964|12.981931793964|12.891150377753|12.891150377753|12.640722644067|12.536913699283|12.405459795146|-13.514469816952|-13.514469816952|-13.514469816952|-13.514469816952|-13.514469816952|-13.601077824466|12.610274584853|12.610274584853|12.610274584853|12.610274584853|12.610274584853|12.610274584853|12.610274584853|12.610274584853|12.610274584853|||||||12.610274584853|12.460952712462|12.460952712462|12.460952712462|12.448981811542|12.448981811542|12.448981811542|12.419979786364|12.323310877976|12.143773974938|12.143773974938|12.143773974938|12.143773974938|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.08020728059|-13.304674656605|12.45217539378|12.45217539378|12.45217539378|12.45217539378|12.45217539378|12.45217539378
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||-10.25994219717|-10.25994219717|-10.25994219717|-10.301602150959|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064||-10.336599849064|-10.571222383004|-10.773024963252|-10.879472122052|-11.108857748087|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|9.9886515127057|9.8507242717604|9.4380271741925||||9.2900303016303|9.0883668407464|-10.619951078083|-10.619951078083|-10.619951078083|-10.619951078083|-10.619951078083|-10.70883451213|-10.762758558051|-10.762758558051|-10.984732116876|-11.232479693292|-11.514977430633|-11.522752946539|-11.573614060795|-11.69623733882|-11.874708455182|||10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.497754500724|10.147505361081|10.00587074433|10.00587074433|9.9587449726593|9.8119386232707|9.6549317082667|9.4974166479325|9.4974166479325|9.4974166479325|9.4860188261906|9.4716878749971|9.449653238946|9.2601692499036|9.2601692499036|9.2601692499036|9.2318552667692|-10.840370074814|-10.840370074814|-10.840370074814|-10.840370074814|-10.840370074814|||||||-10.840370074814|-10.840370074814|-10.840370074814|-10.840370074814|-11.1437446187|-11.240827197285|-11.533141527409|-11.697949615605|-11.697949615605|-11.697949615605|-11.697949615605|-11.697949615605|-11.743277407893|-12.09197463063|-12.240527354651|-12.299474463389|-12.531083038036|-12.72731444856|-12.899793810541|-13.006822507805|-13.006822507805|-13.006822507805|-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643||-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.729644852715|11.72516121449|11.7018459062|11.527050996292|11.375858675262|11.375858675262|11.375858675262|11.375858675262|11.375858675262|11.375858675262|11.375858675262|11.375858675262|11.069843118744|10.792603246985|10.638522692446|10.638522692446|10.571136496601|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.533800783157|10.44477853775|10.343642393748|10.186825028172|10.089334006922|||||||10.089334006922|10.089334006922|10.089334006922|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9658307357541|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.9210546383163|9.5556922716724|-10.455787194048|-10.455787194048|-10.455787194048|-10.455787194048|-10.455787194048|-10.455787194048|-10.591985716063|-10.688317419907|-10.784241333957|-10.799157556953|-10.846314113806|-10.846314113806|-10.846314113806|-10.846314113806
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.878910266491|-25.016012945806|-25.16112517321|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-26.294741443879|-26.568045196806|-26.641717868684|-27.163019239503|-27.967439035636|-27.967439035636|-27.967439035636|-27.967439035636|-27.967439035636|-27.967439035636||-27.967439035636|-27.967439035636|-28.312155039291|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|25.636239655641|25.187827019813|25.187827019813|25.101475403179|25.050830891252|25.050830891252|25.050830891252||||24.659811287589|24.047568936554|23.788964001567|-26.27820292608|-26.27820292608|-26.27820292608|-26.27820292608|-26.27820292608|-26.370545865305|-26.370545865305|-26.370545865305|-26.820050452824|-27.098944900958|-27.410829377229|-27.410829377229|-27.410829377229|-27.497032192079|||-27.661151400721|-27.661151400721|-27.669704714145|-27.669704714145|-27.669704714145|-27.669704714145|-27.669704714145|-28.034116416867|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|||||||-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|-29.81591005117|-29.81591005117|-29.81591005117|-30.698930493457|-30.698930493457|-30.698930493457|-30.698930493457|-30.698930493457|-30.750479423848|-31.644420530892|-31.878297549826|-31.878297549826|-32.523983574654|-32.523983574654|-32.523983574654|-32.523983574654|-32.523983574654|-32.523983574654|-32.576092826818|-32.823992423983|-33.148551267599|-33.148551267599|-33.148551267599|-33.148551267599||-33.148551267599|-33.148551267599|-33.148551267599|-33.327279296423|-33.759198205234|-34.089109439057|-34.13901256897|-34.251122308859|-34.540692780955|-35.061880613414|-35.318757084837|-35.827508533256|-35.960103657772|-35.960103657772|-35.960103657772|-35.960103657772|-36.597338838632|-37.758711677188|-38.354123068512|-38.695690314704|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-38.902820356523|-39.194243068866|-39.973604859436|-40.292894457805|-41.257660652783|-42.295176799194|-42.977976382988|-43.292195175773|-44.294660407841|40.217572407412|40.217572407412|40.217572407412|||||||40.217572407412|39.590079842329|39.360004591771|39.360004591771|39.360004591771|39.360004591771|39.360004591771|39.118891795286|38.797103334145|38.226225350385|37.534558757257|37.534558757257|37.534558757257|37.534558757257|37.534558757257|37.534558757257|37.534558757257|37.534558757257|37.459012976597|37.459012976597|37.459012976597|37.459012976597|37.459012976597|37.459012976597|37.091679457503|-41.484590602414|-41.484590602414|-41.660656055363|-42.19961895827|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001|-42.385544521001
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||-10.179547486914|-10.179547486914|-10.179547486914|-10.179547486914|-10.179547486914|-10.179547486914|-10.179547486914|-10.405052646678|-10.526308908227|-10.526308908227|-10.526308908227|-10.526308908227|-10.526308908227|-10.526308908227|-10.526308908227|-10.714788214104|-10.82643092091|-10.906589910003|-11.055655979021|-11.173506285198|-11.258340386823|-11.34117007066|-11.34117007066|-11.34117007066||-11.34117007066|-11.34117007066|-11.626855901095|-11.784839792619|-12.068155151352|-12.183505594448|-12.27445015611|-12.321111404623|-12.321111404623|-12.340124037228|-12.622360126135|-12.892622461978|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.584503045012|11.476669857159|11.238521599389|11.230024628746||||-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.889192140591|-12.971780668674|-12.971780668674|11.326456581867|11.326456581867|11.326456581867|11.326456581867|11.326456581867|11.326456581867|||11.326456581867|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.087343140965|11.087343140965|11.087343140965|10.536491946517|10.379435570305|9.214928449597|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|8.8649872522812|8.4227628422292|8.1252923754091|-10.213640070486|-10.213640070486|-10.213640070486|||||||-10.213640070486|-10.213640070486|-10.213640070486|-10.788488971446|-11.390543155376|-11.599492634341|-12.112214129285|-12.519126672564|-12.565629125924|-12.565629125924|-12.565629125924|-12.565629125924|-12.565629125924|-13.101254597075|-13.415499499265|-13.415499499265|-13.800555338268|-13.953950261412|-14.04605574005|-14.140536735648|-14.140536735648|-14.140536735648|-14.291707566705|-14.459119164642|-14.634682090741|-14.634682090741|-14.634682090741|-14.634682090741||-14.634682090741|-14.634682090741|-14.634682090741|-14.856313078119|-14.868125854282|-15.075139878357|-15.125711253577|-15.37748365453|-15.37748365453|-15.664426433279|-15.913251783267|-16.12765630309|-16.12765630309|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|15.022452553827|14.988336832826|14.988336832826|14.900065084257|14.900065084257|14.900065084257|14.900065084257|14.900065084257|14.900065084257|14.900065084257|14.900065084257|14.778404390324|14.6215605333|14.527845126009|14.361338162419|14.361338162419|14.361338162419|14.361338162419|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|14.253765268971|||||||14.253765268971|14.130850389986|13.976500753328|13.815352840293|13.815352840293|13.815352840293|13.815352840293|13.75761389188|13.490682225007|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.772973953563|-14.779415751914|-14.919906140941|-15.120451293144|-15.346613020536|-15.711791880525|-15.780880009241|-15.820809261718|-15.820809261718|-15.820809261718|-16.107010515441|-16.128149480308|-16.128149480308|-16.128149480308|-16.265721871549|-16.438916032322|-16.438916032322|-16.712129187592|-17.249805778808|-17.249805778808|-17.249805778808
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||-10.792374184556|-10.792374184556|-10.792374184556|-10.792374184556|-10.792374184556|-10.792374184556|-10.792374184556|-10.938193589259|-11.096822071534|-11.096822071534|-11.096822071534|-11.245357831829|-11.310257139168|-11.310257139168|-11.387507639948|-11.488897812172|-11.659885949343|-11.897651533782|-12.017946089307|-12.063273682638|-12.151415046104|-12.342682926796|-12.476870158141|-12.520178902152||-12.520178902152|-12.520178902152|-12.520178902152|-12.520178902152|-12.520178902152|-12.520178902152|-12.520178902152|-12.520178902152|-12.564665085007|-12.564665085007|-12.737405412649|11.451767751201|11.451767751201|11.451767751201|11.451767751201|11.451767751201|11.451767751201|11.451767751201|11.328075537664|10.756750461771|10.65074109113|10.65074109113|10.591378943521|10.470421438303|10.277690283553||||10.065211525776|9.7613462775041|9.4926074709152|9.3840080594194|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.2800446151459|9.0872715975139|8.9328050408949|8.9328050408949|||8.8475607538873|-10.045577645133|-10.045577645133|-10.045577645133|-10.045577645133|-10.045577645133|-10.226752890293|-10.429725634991|9.1676707025083|9.1676707025083|9.1676707025083|9.1676707025083|9.1676707025083|9.0196344317896|8.8229264619066|8.6649184626687|8.4654649013004|8.3394060922685|8.2743400283459|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|||||||-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-10.229855737446|-10.455951277148|-10.710927588129|-10.710927588129|-11.087697671944|-11.101482913772|-11.101482913772|-11.101482913772|-11.101482913772|-11.609425542398|-11.721698340129|-11.721698340129|-12.059109485095|-12.188455144504|-12.266152234206|-12.266152234206|-12.266152234206|-12.476835722536|-12.508624394257|-12.508624394257|-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186||-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.48262531189|11.411250717417|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.392380564535|11.36653411954|11.144482698367|11.13220272056|11.120780785788|10.653089982391|10.445655538109|10.214334230701|10.214334230701|10.214334230701|10.214334230701|10.214334230701|10.214334230701|10.214334230701|10.214334230701|10.214334230701|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|||||||-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.034864674132|-11.063721904688|-11.063721904688|-11.353024281321|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.481055523742|10.468395526529
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||-12.407442343215|-12.407442343215|-12.407442343215|-12.407442343215|-12.613268706511|-12.689743250951|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023||-12.725167907395|-12.745186661259|-12.909651701733|-13.120168466352|-13.346854018925|-13.520393000442|-13.563434097294|-13.563434097294|-13.563434097294|-13.563434097294|-13.718815508953|-13.895906332986|-14.048229301259|-14.284525816721|-14.284525816721|-14.284525816721|-14.330584147553|-14.42287074524|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603||||-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.578167836854|12.315897570391|12.315897570391|12.315897570391|12.315897570391|12.315897570391|12.315897570391|||12.315897570391|12.315897570391|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.063580071013|11.493977267523|10.995530401092|10.960716790159|10.960716790159|10.78301839718|10.756131965681|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.455262062925|10.052513305764|-12.061313885423|-12.061313885423|-12.061313885423|-12.061313885423|||||||-12.061313885423|-12.061313885423|-12.268682287768|-12.859647325494|-13.140983715736|-13.140983715736|-13.694981936044|-13.77419021763|-13.77419021763|-13.77419021763|-13.77419021763|-13.77419021763|-13.77419021763|-14.394100169756|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377||-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.640532027171|-14.677848757603|-14.677848757603|-14.677848757603|-14.684276410052|-14.784752073231|-14.794779453871|-14.794779453871|-14.794779453871|-14.794779453871|-14.794779453871|-14.949198840059|-15.127443496824|-15.18271482481|-15.293016147762|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.352132620954|-15.464036162853|-15.85059577465|-16.029244825145|-16.029244825145|-16.029244825145|-16.029244825145|-16.029244825145|-16.029244825145|-16.064595453724|-16.064595453724|-16.064595453724|-16.205661235898|-16.229068105585|-16.429520414015|-16.58224508248|-16.690272087104|-16.814656149744|-16.814656149744|||||||-16.814656149744|-16.814656149744|-16.814656149744|-16.814656149744|-16.814656149744|-16.814656149744|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.277106574025|15.239007317187|14.870563651855|14.692293010084|14.455324793225|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.227350450591|14.198201307982|14.198201307982|14.198201307982|14.198201307982|14.198201307982|14.198201307982|14.198201307982
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||-9.1277243998388|-9.1277243998388|-9.1277243998388|-9.1277243998388|-9.4154005524969|-9.4154005524969|-9.6928401873259|-9.6928401873259|-9.8342666014199|-9.8414077079037|-9.9437867574933|-10.041156507451|-10.041156507451|-10.076840534165|-10.218711683435|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158||9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.120038367158|9.0857262798369|9.0857262798369|8.9258067020906|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663||||-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|8.4697427020612|8.4697427020612|8.4697427020612|8.4697427020612|8.4697427020612|8.4697427020612|||8.4697427020612|8.4697427020612|8.4697427020612|8.2694836364359|8.2694836364359|8.2694836364359|8.2694836364359|8.2694836364359|8.2694836364359|8.0994264534415|7.9626131116452|7.9626131116452|7.9626131116452|7.9626131116452|7.9626131116452|7.9626131116452|7.4690152869294|6.9906995182106|6.9906995182106|6.9906995182106|6.8496661588957|6.7901850724011|6.5185385836262|6.4146529960872|6.4146529960872|6.4146529960872|6.4146529960872|6.2207253562346|-7.5042535289905|-7.5042535289905|-7.5042535289905|-7.5042535289905|-7.5042535289905|||||||-7.5042535289905|-7.5042535289905|-7.5042535289905|-7.9469482087186|-8.3904981771101|-8.6422200908252|-8.8508001952247|-9.0886666674168|-9.3351853311891|-9.4093969572548|-9.4093969572548|-9.4093969572548|-9.5304413094525|-9.8671573283943|-10.245255650153|-10.245255650153|-10.766950383308|9.4660792061129|9.4660792061129|9.4660792061129|9.4660792061129|9.4660792061129|-10.685440793935|-10.685440793935|-10.685440793935|-10.685440793935|-10.685440793935|-10.685440793935||-10.685440793935|-10.685440793935|-10.685440793935|-10.782155848547|-10.906284916184|-10.977758681065|-10.977758681065|-11.186954590222|-11.195504714538|-11.258338294084|-11.397598356731|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.277164243967|10.161545275849|10.161545275849|10.161545275849|10.161545275849|10.161545275849|10.161545275849|10.115049785156|10.049321161106|10.049321161106|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.956496128416|9.813329044289|9.433175180394|9.433175180394|9.433175180394|9.433175180394|9.433175180394|9.433175180394|9.433175180394|9.2971673599903|9.2971673599903|9.2971673599903|9.1662143039066|9.1662143039066|9.1662143039066|9.1662143039066|||||||9.1476398357255|-10.385987803265|-10.385987803265|-10.385987803265|-10.385987803265|-10.385987803265|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.483170793945|-10.584634037476|-10.611809605205|-10.611809605205|-10.611809605205|-10.611809605205|-10.830343901939|-10.96371506301|-11.041994101807|-11.041994101807|9.9853661823466|9.9853661823466|9.9853661823466|9.9853661823466|9.9853661823466|9.9853661823466|9.9853661823466|9.9853661823466|9.9853661823466
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||-7.2400331008637|-7.2400331008637|-7.2400331008637|-7.2400331008637|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.3589475144986|-7.6427192412089|-7.8741326555357|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841||6.9674338674841|6.6332596779199|-7.5056669299579|-7.5056669299579|-7.7068523637428|-7.8281691595331|-7.9314435142077|-7.9314435142077|-7.96993723377|-7.9754856743681|-8.0455396085169|-8.1194883352282|-8.238320351283|-8.3236891435697|-8.4790992126546|-8.5234434191477|-8.6688259513391|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317||||7.2420899692638|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|6.9118324154754|6.9118324154754|6.9118324154754|6.9118324154754|||6.9118324154754|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8131436776775|6.7570638603257|6.5264991330092|6.3758547242538|6.3758547242538|6.3758547242538|6.3184100981174|6.2438684432173|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|||||||-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.7971341543148|-8.3206256951171|-8.3713292639871|-8.7022704858934|-8.8397164093302|-8.8397164093302|-8.8397164093302|-8.8397164093302|-8.8397164093302|-8.9401603790175|-9.288272602917|8.5209685481244|8.5209685481244|8.5209685481244|8.5209685481244|8.5209685481244|8.5209685481244|8.4395671063721|8.3129572846345|8.3129572846345|8.2705371735336|8.2705371735336|8.1807543831668|8.1643303321028|8.0127477034622||7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9723511612834|7.9723511612834|7.9723511612834|7.9723511612834|7.9723511612834|7.9723511612834|7.9272148781818|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4299482375513|-8.4582755333991|-8.5401462721395|-8.5894485234737|-8.6216088930236|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|||||||-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-8.89378509698|-9.1030144181261|-9.1259271281425|-9.1259271281425|-9.1259271281425|-9.1259271281425|-9.1259271281425|-9.1259271281425|-9.1561885031798|-9.2112403084545|-9.3775686875216|-9.4147581673587|-9.5116353671777|-9.5745830441354|-9.5745830441354|-9.5745830441354|-9.6384252867035|-9.7176986930107|-9.7176986930107|-9.7176986930107|-9.7176986930107
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8299594896139|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0802300745038|-9.2230328778192|-9.3718361661116|-9.3718361661116|-9.3718361661116|-9.3718361661116|-9.4042626271954|-9.4062581396699|-9.4062581396699|-9.4062581396699||-9.4062581396699|-9.4062581396699|-9.7397310840421|-9.910256132741|-10.126440567201|-10.126440567201|-10.126440567201|-10.126440567201|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908||||-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-11.024622283622|-11.294410423786|-11.294410423786|-11.525456910167|-11.702729760313|-12.139143637711|||10.269055372984|10.269055372984|10.269055372984|9.1411728400992|9.0898849310988|9.0898849310988|9.0898849310988|9.0898849310988|9.0898849310988|9.0898849310988|8.8859834475113|8.769981256546|8.5860903168402|8.2417669720873|8.2358235012142|8.2358235012142|7.9931375329856|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.5524478666503|7.1532751975809|-8.8512167558968|-8.8512167558968|-8.8512167558968|-8.8512167558968|||||||-8.8512167558968|-8.8512167558968|-9.0535745472709|-9.633416053432|-10.256017601907|-10.438908908566|-10.839898212971|-11.188776025311|-11.236480063177|-11.236480063177|-11.236480063177|-11.236480063177|-11.251088586093|-11.683987368744|-12.017764344923|-12.160848846162|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|10.992675080012||10.800194384998|10.690215881605|-12.609204389498|-12.71800475854|-12.798894201587|-12.95116555405|-12.95116555405|-13.133352234928|-13.133352234928|-13.265687686991|-13.265687686991|-13.265687686991|-13.265687686991|-13.265687686991|-13.265687686991|-13.265687686991|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|11.404381890444|10.932646481359|10.828204788844|10.828204788844|10.828204788844|10.828204788844|10.476338243131|10.184805942831|10.184805942831|10.184805942831|10.169204943044|10.169204943044|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|10.168218703571|||||||9.9752428746914|9.9052554751406|9.9052554751406|9.9052554751406|9.9052554751406|9.9052554751406|9.9052554751406|9.9052554751406|9.8472110325357|9.8472110325357|9.8472110325357|9.8472110325357|9.8472110325357|9.8124410040732|9.8124410040732|9.8124410040732|9.8124410040732|9.8124410040732|9.7871569403406|9.5935070523946|9.4700080034169|9.334453330772|-10.328603266666|-10.328603266666|-10.328603266666|-10.345048348052|-10.345048348052|-10.345048348052|-10.345048348052|-10.345048348052|-10.345048348052|-10.345048348052|-10.421108518539|-10.421108518539|-10.492048029176|-10.492048029176|-10.667830842591|9.8963716793444|9.8963716793444|9.8963716793444|9.8963716793444|9.8963716793444|9.8963716793444|9.8963716793444|9.8963716793444
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||-20.70398820618|-20.70398820618|-20.70398820618|-20.70398820618|-20.70398820618|-21.0799868237|-21.99665203481|-22.457391531259|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977||19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.507682958977|19.386871302278|19.084300425485|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392||||-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-22.373525375747|-22.527562064181|-22.527562064181|-22.708957162445|-23.589398347608|-23.802275383162|-23.802275383162|-23.802275383162|-23.802275383162|-23.802275383162|||21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|20.844323576814|20.690914831035|20.042126877962|19.716903005197|19.716903005197|19.716903005197|19.34489280444|18.785435906843|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|17.896571917801|17.06952550176|-21.258681061349|-21.258681061349|-21.258681061349|-21.258681061349|||||||-21.258681061349|-21.258681061349|-21.258681061349|-23.129089835045|-24.563432696525|-25.22936874304|-26.605966312728|-27.708850682932|-28.681500449399|-29.166282443488|-29.166282443488|-29.166282443488|-29.753091472481|-30.467879129884|-31.6709768788|-31.908308931631|-33.158119992461|-33.650069352716|-33.650069352716|-33.650069352716|-33.650069352716|-33.650069352716|-33.650069352716|-36.337855785787|-39.474272248467|-39.474272248467|-39.474272248467|-39.474272248467||-39.474272248467|-39.474272248467|-39.474272248467|-42.021275122895|36.114971234817|35.906079056549|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238|34.836900366785|34.836900366785|34.836900366785|34.836900366785|34.836900366785|34.836900366785|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|34.050154367507|33.594616006282|33.193227129614|33.193227129614|33.193227129614|33.193227129614|33.193227129614|33.132563709521|33.132563709521|32.832293960015|31.738612729608|31.738612729608|31.738612729608|31.738612729608|31.738612729608|30.760989674254|30.760989674254|30.760989674254|||||||30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.760989674254|30.589434844833|30.274926749183|-33.651316125301|-33.651316125301|-33.651316125301|-33.651316125301|-33.651316125301|-33.651316125301|-34.389278138012|-34.389278138012|-34.747531904479|-35.063924168768|-36.049916213555|-36.09279724821|-36.09279724821|-36.573108002704|-37.219563057204|-38.662848951839|-39.137611497798|-39.360124284866|-40.007659692454|-40.007659692454|-40.007659692454|-40.007659692454|-40.007659692454|-40.007659692454|-40.007659692454|-40.007659692454
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||-7.8465584704717|-7.8465584704717|-7.8465584704717|-7.8465584704717|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-7.8862993489097|-8.0725550663019|-8.2461724823874|-8.4257469780093|-8.5886079610328|-8.6217864686626|-8.7603186693873|-8.894798314912|-9.0522267384878|-9.0522267384878|-9.0522267384878||-9.1213629558739|-9.1809589415852|-9.4093987974926|-9.6715541982435|8.113142519848|8.113142519848|7.8879363599271|7.7701773315554|7.7701773315554|7.7701773315554|7.7701773315554|7.7701773315554|7.7701773315554|7.7701773315554|7.7701773315554|7.6813078621897|7.6221084496565|7.6221084496565|7.6221084496565|7.6221084496565|7.6221084496565|7.6221084496565|7.5040095538108|7.4950107170705|7.2894557398298||||-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.7275057484055|-8.7275057484055|-8.7275057484055|-8.7275057484055|-9.5383399514517|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|||8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.2458714132084|8.1731902365964|7.9696559116886|7.6646175037541|7.5959474641499|7.5959474641499|7.4121633722183|7.234070322447|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|6.770453962546|-8.6430931100225|-8.6430931100225|-8.6430931100225|-8.6430931100225|-8.6430931100225|||||||-8.6430931100225|-9.2334366119543|-9.6910409173082|-10.483378697403|-10.921764139491|-10.921764139491|-11.54418182832|-11.679646920959|-11.73061027905|-11.73061027905|-11.73061027905|-11.73061027905|-11.835678051805|-12.024086792045|-12.523985260916|-12.594983756755|-12.732204106355|-13.055782533249|-13.263171922142|-13.263171922142|-13.263171922142|-13.440746637378|11.78611555684|11.78611555684|11.7695725294|11.438414186465|11.327127291347|-12.251751981043||-12.251751981043|-12.251751981043|-12.251751981043|-12.373613871759|-12.469570360388|-12.574902169751|-12.574902169751|-12.672039664879|-12.672039664879|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-12.905656060185|-13.145728703567|-13.157442812356|-13.157442812356|-13.317831391945|-13.317831391945|-13.394256877518|-13.573063108233|-13.711181027919|-13.839645340741|-13.846278399962|||||||-13.846278399962|-13.846278399962|-13.846278399962|12.396572563924|12.396572563924|12.396572563924|12.396572563924|12.396572563924|12.396572563924|12.396572563924|12.396572563924|12.396572563924|-13.941614788368|-13.941614788368|-13.941614788368|-14.204016122106|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.213426169767|-14.359917915545|-14.472182577875|-14.472182577875|-14.704647084107|-14.73849669654|-15.001107122709|13.476485916496|13.476485916496|13.476485916496|13.476485916496|13.476485916496|13.396650734346|13.339098990417|13.339098990417
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||-9.3805326895482|-9.3805326895482|-9.3805326895482|-9.3805326895482|-9.5061472738856|-9.5234967166708|-9.6055525071672|-9.7256132504732|-9.7723020086923|-9.7723020086923|-9.7723020086923|-9.7723020086923|-9.7723020086923|-9.7723020086923|-9.896446547049|-10.039940870622|-10.144934165058|-10.146037458907|-10.277264462059|-10.358070914552|-10.444523511778|-10.627919503051|-10.627919503051|-10.627919503051||-10.761577416347|-10.856197411138|-10.909440578157|-10.909440578157|-11.079378672368|-11.239634671829|-11.239634671829|-11.239634671829|-11.296277576785|-11.296277576785|-11.360864116197|10.151969844251|10.151969844251|10.151969844251|9.6003978942155|9.6003978942155|9.6003978942155|9.6003978942155|9.6003978942155|9.6003978942155|9.6003978942155|9.6003978942155|9.6003978942155|9.4582192869451|9.3174658319979||||9.0555177818437|8.8683533282963|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|8.9219589915108|8.9219589915108|8.9219589915108|8.9219589915108|8.9219589915108|8.9219589915108|||8.9219589915108|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8356423547768|8.7679357717328|8.6143737578715|8.4690102674459|8.4690102674459|8.4690102674459|8.3455673431792|8.181853381983|8.181853381983|8.181853381983|8.181853381983|8.181853381983|8.181853381983|8.1809485667188|8.0790859188344|8.0790859188344|8.0790859188344|8.019539511392|7.9091350734035|7.9091350734035|7.9091350734035|7.9091350734035|7.9091350734035|||||||7.765705552344|-9.4223243421591|-9.4223243421591|-9.4223243421591|-9.6075828545929|-9.7300922068888|-10.020102146923|-10.147556325563|-10.147556325563|-10.147556325563|-10.147556325563|-10.147556325563|-10.147556325563|-10.503951678417|-10.761113025698|-10.761113025698|-10.896492546833|-10.896492546833|-10.896492546833|-10.896492546833|-10.896492546833|-10.896492546833|-10.968789966236|-10.968789966236|-10.968789966236|-10.968789966236|-10.968789966236|-10.968789966236||-10.968789966236|-10.968789966236|-10.968789966236|-11.032544409049|-11.052563922085|-11.052563922085|-11.052563922085|-11.15841225302|-11.15841225302|-11.268235987157|-11.404150823455|-11.43961196884|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.849746890497|10.787856256945|10.787856256945|10.787856256945|10.78634583018|10.78634583018|10.78634583018|10.78634583018|10.78634583018|10.72149506169|10.613883925339|10.542648793217|10.479609278569|10.466232860231|10.313036269771|10.042817825329|-10.924240371502|-10.924240371502|-10.924240371502|-10.924240371502|-10.924240371502|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|||||||10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.343310316248|10.274788918146|10.250233172939|10.250233172939|10.160259087401|-10.967354953274|-10.967354953274|-10.967354953274|-10.967354953274|-10.967354953274|-10.967354953274|-10.967354953274|-10.967354953274|-10.975950068881|-11.044945048679|-11.170494343825|-11.330732762987|-11.330732762987|-11.330732762987|-11.369147923451|-11.443330862469|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.874032151237|10.819669272594
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||-25.206585122|-25.206585122|-25.206585122|-25.206585122|-25.206585122|-25.218427023237|-25.922697527481|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733||22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|22.417779425733|21.459199035557|21.338554899331|-25.037295446601||||-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-26.841438834101|-28.017154022753|-28.396281874511|22.924343273075|22.924343273075|22.924343273075|||22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.300380571056|20.96931156336|19.338801177096|19.338801177096|19.338801177096|19.283952163266|19.283952163266|18.386612917105|18.013459339318|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.50934446809|16.195383373867|-20.90955473343|-20.90955473343|-20.90955473343|-20.90955473343|||||||-20.90955473343|-21.60172771259|-22.268030524737|-24.31503346285|-25.867814623876|-26.534239225436|-27.792488024024|-28.963875158393|-30.60041698677|-30.620687661765|-30.620687661765|-30.620687661765|-30.687986676558|-32.124984441714|-32.30899391169|-32.30899391169|-33.223882251256|-33.95653518623|-34.060039985908|-34.129732057735|-34.129732057735|-34.129732057735|-34.698590514047|-35.065101143368|-36.027332726063|-36.075371679268|-36.590527781676|-36.590527781676||-36.590527781676|-36.590527781676|-36.675584431965|-36.883985330086|-37.091648103375|-37.264737510543|-37.264737510543|-37.264737510543|-37.264737510543|-37.499709235144|-38.22356659672|-38.592850968809|-38.874279125499|-39.049606709774|-39.049606709774|-39.186783902176|-39.216984554936|-40.11887083761|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|35.433516479168|32.128906436136|30.371563800365|-34.069814921831|-34.069814921831|-34.069814921831|||||||-34.069814921831|-34.069814921831|-34.069814921831|-34.069814921831|-34.069814921831|-34.069814921831|-34.963682759045|30.679334529452|30.679334529452|30.679334529452|30.679334529452|30.679334529452|30.679334529452|30.679334529452|30.679334529452|30.419260113562|29.817510703233|28.457790484061|-33.195559620944|-33.195559620944|-33.195559620944|-33.195559620944|-33.195559620944|-33.346060876601|-33.346060876601|-33.894342961125|-33.894342961125|-33.894342961125|-34.334825478453|-34.919806968788|-35.166692798308|-35.166692798308|-35.166692798308|-35.166692798308|-36.274294787702|31.438721792949|31.438721792949|31.438721792949|31.438721792949|31.438721792949|31.438721792949|31.438721792949|31.438721792949|31.438721792949|31.438721792949
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||-20.834438794759|-20.834438794759|-20.834438794759|-20.834438794759|-20.897710581519|-20.919123088759|-21.33847036565|-21.765522005432|-21.827801389025|-21.888407800529|-21.888407800529|-21.888407800529|-21.888407800529|-22.176564002406|-22.192848921232|20.7491876442|20.7491876442|20.7491876442|20.7491876442|20.7491876442|20.7491876442|20.56965264554|20.460169890139|20.447963061844||20.447963061844|20.447963061844|20.447963061844|20.447963061844|20.447963061844|20.447963061844|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.430349367965|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427||||20.181344026054|19.834825720749|19.061342697279|19.061342697279|19.061342697279|19.061342697279|19.061342697279|19.061342697279|18.618714205574|18.360141279461|18.360141279461|18.209002002966|18.209002002966|18.149447106533|18.071052391455|17.915804771638|17.915804771638|||17.798116264581|17.683463372389|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.515984684447|17.437205904302|17.20356349766|17.087423169315|17.087423169315|16.814913895064|16.595461371136|16.572178419644|16.457975237694|16.301083716117|16.254538280393|16.193376892833|15.825957932625|15.825957932625|15.529331060292|15.529331060292|15.520557008328|15.520557008328|15.520557008328|15.360627583273|15.360627583273|||||||15.360627583273|14.500141598128|-16.424577905633|-16.424577905633|-16.77730915491|-17.004232538456|-17.144702792956|-17.381891966742|-17.786545648488|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|15.765041177356|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397||-17.056791408397|-17.251656977161|-17.251656977161|-17.28283239466|-17.28283239466|-17.28283239466|-17.28283239466|-17.604814064304|-17.672571195276|-17.843045920002|-17.843045920002|-17.843045920002|-17.843045920002|-17.843045920002|-17.843045920002|-17.843045920002|-17.843045920002|-18.000606026769|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.275414722047|17.259519931004|17.259519931004|17.259519931004|17.233111641934|17.233111641934|17.16734576019|17.070939220679|-18.180231169544|-18.180231169544|-18.180231169544|-18.180231169544|-18.180231169544|-18.180231169544|-18.180231169544|-18.180231169544|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|||||||17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|17.121857466525|-18.146841337864|-18.146841337864|-18.154823412039|-18.17258189954|-18.222313285289|17.366922245826|17.366922245826|17.366922245826|17.366922245826|17.366922245826|17.366922245826|17.366922245826|17.366922245826|17.366922245826|17.315468534723|17.191936662775
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.8170069617166|-4.9588965753862|-5.0598850360787|-5.1604279799899|-5.1943641022003|-5.2465156002349|-5.2794617727406|-5.3041107187719|-5.3041107187719|-5.3041107187719||-5.3334561729929|-5.4060626454377|-5.544513802531|-5.62779321141|-5.6599906464794|-5.6599906464794|-5.6599906464794|-5.7133231980247|-5.7409144090991|-5.7626828802273|-5.8585365229895|-5.9533737427714|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0400679252436|-6.1710809101688|-6.1710809101688|-6.1710809101688|-6.2592602185134|-6.2592602185134||||-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2869556404621|-6.3718114607661|-6.3718114607661|-6.3718114607661|-6.6097905628249|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|||6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|||||||-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.7712986242332|-6.9858874492687|-7.042097057771|-7.2701078144172|-7.4440088236176|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.548594843829|-7.548594843829|-7.7400439336635|-7.7400439336635|-7.7400439336635|-7.7400439336635|-7.7706047776383|-7.8817828234745|-7.9067830796964|-7.9067830796964|-7.9067830796964|-7.9067830796964|-7.9067830796964|-7.9067830796964||-7.9067830796964|-7.9067830796964|-7.9175368145579|-8.0167075081528|-8.0691193920441|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.3849173662516|7.3849173662516|7.3849173662516|7.2880459858866|7.2880459858866|7.2000511303977|7.0676323537696|7.0676323537696|7.0676323537696|7.0676323537696|7.0676323537696|7.0676323537696|7.0676323537696|7.0676323537696|7.0290357939257|6.9461508851291|6.9461508851291|6.9461508851291|6.9461508851291|6.9461508851291|6.9190565061835|6.9105016979499|6.9105016979499|6.869446519671|6.8188295669668|6.765921785579|6.7210760584411|6.7210760584411|6.7065516542583|6.7065516542583|6.7065516542583|-7.3247654944936|-7.3247654944936|-7.3247654944936|-7.3247654944936|-7.3247654944936|-7.4164061579748|-7.5391432220607|-7.5391432220607|-7.6329370002912|-7.6814003513594|-7.6814003513594|-7.6814003513594|-7.6814003513594|-7.6814003513594|-7.8621115735658|||||||-8.0617908428651|-8.0973958790722|-8.0973958790722|-8.1431903986859|-8.1431903986859|-8.1431903986859|-8.215684685324|-8.215684685324|-8.215684685324|-8.215684685324|-8.215684685324|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.2943618021779|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191|-8.3224351395191
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||-17.256972858079|-17.256972858079|-17.256972858079|-17.256972858079|-17.642192068771|-18.085213810289|-18.738126119688|-18.738126119688|-18.738126119688|-18.738126119688|-18.738126119688|-18.738126119688|-18.738126119688|-18.95514067976|-19.399600975693|16.179613040044|16.179613040044|16.179613040044|16.179613040044|16.179613040044|16.179613040044|16.179613040044|16.110682088086|16.006989302344||-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.46358705529|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169||||-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.84108670666|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|||15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.779045914451|15.779045914451|15.779045914451|15.779045914451|15.518223949312|15.518223949312|15.518223949312|14.976360952455|13.833733730402|13.719362753515|13.719362753515|13.38540312304|13.360065133306|13.360065133306|13.360065133306|13.360065133306|13.360065133306|13.360065133306|13.360065133306|12.063404620723|-15.295449928485|-15.295449928485|-15.295449928485|-15.295449928485|||||||-15.295449928485|-15.295449928485|-15.295449928485|-15.573277636858|-16.461419340076|-16.855466255548|-17.276073704166|-17.622859171146|-17.666510188043|-18.104455775089|-18.558839923879|-18.752044181847|-19.048381678289|-19.693757975571|-20.418712136766|-20.418712136766|-21.015237275782|-21.441929861377|-21.871033187785|-22.334481023062|-22.77442314703|-22.870469650502|-23.058300743362|-23.829777993384|19.606987595772|19.606987595772|19.606987595772|19.606987595772||19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.522438321715|19.522438321715|19.522438321715|19.306042655977|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|19.162489784776|18.936654290688|18.081284003271|18.00860615982|18.00860615982|18.00860615982|17.391784469434|16.735228022613|16.735228022613|16.244698057216|-19.118593785526|-19.118593785526|-19.118593785526|-19.118593785526|-19.253992077776|-19.516799022342|-19.516799022342|-19.516799022342|-19.516799022342|-19.516799022342|-19.516799022342|-19.516799022342|16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.750313258696|||||||16.750313258696|16.750313258696|16.750313258696|16.750313258696|16.08954379987|16.08954379987|16.08954379987|15.548941599873|15.548941599873|15.184425267413|15.184425267413|15.184425267413|15.184425267413|14.896667226264|14.896667226264|14.896667226264|14.896667226264|14.896667226264|14.273519233541|13.969466743289|13.587859347792|13.587859347792|12.769886768851|12.769886768851|12.769886768851|12.769886768851|12.769886768851|12.769886768851|12.769886768851|12.769886768851|12.077947043825|-15.131574956576|-15.131574956576|-15.131574956576|-15.131574956576|-15.536749936916|-15.793055430361|13.769519193306|13.769519193306|13.769519193306|13.769519193306|13.769519193306|13.769519193306|13.769519193306|13.769519193306
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.559610021103|-15.164919412428|-15.164919412428|-15.170431024981|-15.170431024981|-15.170431024981|-15.237146041076|-15.345161911824|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543||-15.439947510543|-15.439947510543|-15.78327502231|-15.863638973018|-16.101265324244|-16.21085059763|-16.370389330399|-16.393210689239|-16.46890188933|-16.46890188933|-16.488224365983|-16.756916419967|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.216814949721|14.837571623822|14.63285748484|14.365397156634||||14.243219416846|14.12468830028|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|13.75311487409|||13.75311487409|13.424524615975|13.424524615975|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|12.551816842992|12.505907957243|12.312675255854|11.905750188915|11.444722292255|11.149780482214|11.149780482214|11.001978417416|10.943662430074|10.943662430074|10.943662430074|10.943662430074|10.943662430074|10.943662430074|10.759069576557|10.382854981219|10.108727767506|9.9658087386457|-12.302107443421|-12.302107443421|||||||-12.302107443421|-12.302107443421|-12.302107443421|-12.554008446368|-13.194454098446|-13.356615703087|-13.796239182663|-14.235712969042|-14.235712969042|-14.235712969042|-14.235712969042|-14.235712969042|-14.235712969042|-14.754125608049|-15.09013903256|-15.105154171208|-15.481838004037|-15.693153717169|-15.824615215867|-15.90539787446|-15.90539787446|-15.90539787446|-15.99655303066|-16.083392292316|-16.168479531152|-16.168479531152|-16.168479531152|-16.168479531152||-16.168479531152|-16.168479531152|-16.168479531152|-16.297199665554|-16.454111031964|-16.524012014021|-16.527235424905|-16.766710690987|-16.766710690987|-17.079122839517|-17.187358973364|-17.452621219269|-17.598443351333|-17.598443351333|-17.598443351333|-17.598443351333|-18.058825689493|-18.472909046696|15.788550428178|15.788550428178|15.788550428178|15.788550428178|15.788550428178|15.788550428178|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.958347713608|14.438164194048|14.174072221054|13.976176849084|13.976176849084|13.976176849084|13.976176849084|13.866840354361|13.866840354361|13.866840354361|13.866840354361|13.866840354361|13.866840354361|13.866840354361|13.866840354361|13.866840354361|13.682599959283|12.908708423502|-14.322500694634|-14.322500694634|-14.322500694634|||||||-14.322500694634|-14.322500694634|-14.461941373644|-14.461941373644|-14.461941373644|-14.461941373644|-14.461941373644|-14.461941373644|-14.461941373644|-14.461941373644|-14.626045690971|-14.663013877536|-14.663013877536|-14.663013877536|-14.663013877536|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.684630853345|-14.751257294207|-14.979729883968|-15.149144218033|-15.243662007477|-15.243662007477|-15.243662007477|-15.257402402192|-15.452780736853|-15.452780736853|-15.581423244399|-15.634359582179|-15.873176980806|-15.998984190653|-15.998984190653|-16.179982022919|-16.366091759644|-16.475657286072|-16.599063358731|-16.800408419977|-16.800408419977
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||-8.1356922455073|-8.1356922455073|-8.1356922455073|-8.1356922455073|-8.2018801180788|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2394798749358|-8.2649775339134|-8.4521973213628|-8.6213303496523|-8.7464200030525|-8.7464200030525|-8.7464200030525|-8.7471331767196|-8.9134817313215|-8.9849795446419|-9.0138661713096||-9.1776285536523|-9.265698791371|-9.2878995363926|-9.2878995363926|-9.4054442450972|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.5606754528559|8.4281298044081|8.4281298044081|8.4281298044081|8.4281298044081|8.4281298044081|8.4281298044081|8.4281298044081|8.4281298044081|8.4281298044081|8.2368108302085||||8.0470120674735|7.8277913471466|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9742858248197|8.007682953766|8.007682953766|8.007682953766|8.007682953766|8.007682953766|8.007682953766|||7.9379812992183|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.797720574906|7.7663560438714|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.2902642425464|7.2902642425464|7.1341822077352|7.0552025028422|6.9907805067912|6.9536451082114|6.8829390716425|6.8639988781335|6.8639988781335|||||||6.7916654084923|-7.8956576873569|-7.8956576873569|-7.8956576873569|-8.2435087682702|-8.4761206046186|-8.6856897026789|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.9902005995443|-9.1362353535261|-9.1362353535261|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|-9.1480511862614||-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.204501968686|-9.2238906821324|-9.3193227406689|-9.4742479982584|-9.5258308188352|-9.5664788105127|-9.5797891442713|-9.5797891442713|-9.6436545920302|-9.703661968996|-9.703661968996|-9.703661968996|-9.7964350003395|-9.7964350003395|-9.9004830539661|-9.9187442565207|-9.9187442565207|-9.9652713961341|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-10.104415740297|-10.270461759882|-10.31495736475|-10.43606380219|-10.443404714208|-10.499829790946|-10.499829790946|-10.499829790946|-10.499829790946|-10.582033181584|-10.585592402789|||||||-10.701769499616|-10.721966112804|-10.722739790492|-10.817338596228|-10.817338596228|-10.817338596228|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.901630582088|-10.952367294358|-11.134297570174|-11.309219051936|-11.432465263582|-11.487183990717|-11.625759909154|-11.68806661235|-11.718407722168|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228||7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3092058954228|7.3057211755399|7.3057211755399|7.3057211755399|7.3057211755399|7.2296899555661|7.0398338093107|7.0398338093107|7.0398338093107|7.0398338093107|7.0398338093107|7.0287043798571||||6.8591158642378|6.7051289097033|6.6562178503209|6.6562178503209|6.6562178503209|6.6562178503209|6.6562178503209|6.5946423308799|6.5946423308799|-7.2157429564307|-7.2157429564307|-7.2157429564307|-7.2157429564307|-7.2157429564307|-7.2585717498901|-7.2585717498901|-7.3895240955488|||-7.4628047869091|-7.5076160896959|-7.5076160896959|-7.5076160896959|-7.5076160896959|-7.5323512012365|-7.660945620206|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|||||||-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-8.0594891495733|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.1413611519972|7.0615125617097|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|6.8683635243292|6.7537372651493||-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2668376786386|-7.2719740028127|-7.2719740028127|-7.2719740028127|-7.2719740028127|-7.2719740028127|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3598662227089|-7.4787404636205|-7.4855629866425|-7.4855629866425|-7.4855629866425|-7.6661810549436|-7.837423288418|-8.3999145688758|7.5386765839066|7.5386765839066|||||||7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.4964520403149|7.4964520403149|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.3859469740771|7.3859469740771
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.498404137454|-25.784893265655|-26.264882131076|-26.724868716637|-26.860410838039|-26.943647059158|-26.943647059158|-26.943647059158|-26.943647059158|-26.943647059158||-26.943647059158|-27.144052461734|-27.590058490028|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|24.654960153355||||-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|||25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|24.992011293786|24.758901420586|24.133779754631|23.84539022824|23.84539022824|23.84539022824|23.224877361686|22.685974443655|21.96318594626|21.96318594626|21.96318594626|21.96318594626|21.96318594626|21.846274793936|21.846274793936|21.846274793936|21.846274793936|21.586972489172|20.857746722758|-24.935897690752|-24.935897690752|-24.935897690752|-24.935897690752|||||||-24.935897690752|-24.935897690752|-24.935897690752|-24.935897690752|-26.823218935837|-27.316354983504|-27.919282958966|-29.036982163303|-29.330661830672|-29.330661830672|-29.330661830672|-29.330661830672|-29.330661830672|-30.597958204226|-31.058961211257|-31.058961211257|-31.986623245933|-32.347915603561|-33.161016307322|-33.298951177681|-33.298951177681|-33.298951177681|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676||30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.4916129432|29.671238298977|28.381375917422|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.309679034585|-32.204644206755|-32.472938223672|-33.17659671659|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|||||||-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-34.240614033242|-34.640681479265|-34.729091456521|-34.836212479393|-35.594681672829|-35.889088238365|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.202825174531|-36.202825174531|-36.760361788229|-37.225385292023|-37.225385292023|-37.825426957838|-38.243345642276|-38.243345642276|-38.243345642276|-38.978715896813|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-40.232195010132
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||-9.4339532139358|-9.4339532139358|-9.4339532139358|-9.4339532139358|-9.6049481765492|-9.6332758417906|-9.7036398242118|-10.121266558237|-10.252518179755|-10.3566863832|-10.395762953176|-10.517562725435|-10.517562725435|-10.517562725435|-10.639513865986|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764||8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.110242691114|-9.381045480713|-9.381045480713|-9.381045480713|-9.423939488712|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872||||-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.4858848391258|-9.4858848391258|-9.4858848391258|-9.4858848391258|-9.8065389856457|-9.970598722471|-10.022332060087|-10.048904913754|-10.048904913754|-10.048904913754|||9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1781158250589|9.1717955582692|9.1286611019852|8.8651793200972|8.838369717716|8.838369717716|8.7576325894714|8.6929252414041|8.321451149376|8.321451149376|8.3121676555296|8.2580385891812|8.2580385891812|8.2580385891812|8.2580385891812|8.2580385891812|8.2580385891812|8.2139313715715|7.9021462354416|7.614051120519|7.375612224737|-9.0948192312648|-9.0948192312648|||||||-9.0948192312648|-9.0948192312648|-9.0948192312648|-9.4653544375554|-10.039838573365|-10.324820488723|-10.646467228765|-10.846630171532|-11.111666181532|-11.111666181532|-11.111666181532|-11.111666181532|-11.111666181532|-11.43240672002|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649||10.682689216649|10.340765770845|-11.510560161285|-11.510560161285|-11.510560161285|-11.510560161285|-11.510560161285|-11.510560161285|-11.592288739607|-11.673654458175|-11.946837899034|-11.95171399978|-11.95171399978|-12.022980235575|-12.022980235575|-12.188311495779|-12.213123761281|-12.308470843748|-12.359967945368|-12.594963654711|-12.621070871568|-12.725079123418|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|12.030164831208|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-12.791783155849|-13.240719488435|-13.240719488435|-13.315243751002|-13.48684435297|-13.48684435297|-13.588715875689|-13.79746181495|-14.026624647854|-14.235885247753|-14.235885247753|-14.235885247753|-14.235885247753|-14.235885247753|||||||-14.235885247753|-14.235885247753|-14.235885247753|-14.235885247753|-14.235885247753|-14.235885247753|-14.400983237741|-14.68887042946|-14.702077812027|-14.768975516239|-14.822156694929|-14.822156694929|-14.822156694929|-14.822156694929|-14.822156694929|-15.161840786978|-15.349978859001|-15.349978859001|-15.349978859001|-15.349978859001|-15.349978859001|-15.349978859001|-15.349978859001|-15.349978859001|-15.349978859001|-15.364542386627|-15.364542386627|-15.427269456227|-15.666965799685|-15.85779763489|-15.85779763489|-16.020329965806|-16.364173511488|-16.364173511488|-16.585748305831|-16.762498448197|-16.949998138022|-17.29087107208|-17.29087107208|-17.29087107208|-17.29087107208|-17.311692532524|-17.311692532524|-17.482953394176|-17.482953394176
08351|100482|/equities/yankon-group|SHANGHAICOMP||-2.827040127665|-2.827040127665|-2.827040127665|-2.827040127665|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.8757968230898|-2.9486631335875|-2.973514590226|-3.0044606499786|-3.0088451894251|-3.0381613210536|-3.090179345751|-3.1268658480646|-3.1976287190121|-3.1979208195653||-3.2054675910701|-3.2449639741833|-3.3027378391618|-3.3141530830986|-3.3490588885024|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1119790834395|3.111087856713|3.0478754419123|3.041554584386|3.041554584386|3.041554584386|3.041554584386|3.041554584386|3.0284812135384|3.0284812135384|3.0284812135384|3.0284812135384||||2.947756838234|2.9102854722426|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|2.876754199242|2.876754199242|2.876754199242|2.876754199242|2.876754199242|2.876754199242|||2.876754199242|2.876754199242|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8582470481384|2.8480522704112|2.8317247443715|2.794138622871|2.7779317968322|2.7759651334729|2.7759651334729|2.7171835139555|2.6413149386824|2.6275722219083|2.6045247662436|2.6036607491127|2.6036607491127|2.6036607491127|2.6036607491127|2.6036607491127|2.6036607491127|2.5846230307278|2.4979143980539|2.459349407465|-2.8543251427184|-2.8543251427184|-2.8543251427184|||||||-2.8543251427184|-2.8543251427184|-2.8543251427184|-2.9164725312669|-3.0160804467155|-3.0389783334681|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.1770380256604|-3.2315902015838|-3.2315902015838|-3.3156558431158|-3.3285064208253|-3.3494516200207|-3.3940760537899|-3.3940760537899|-3.4022544118255|-3.4022544118255|-3.4236160089008|-3.4316659570845|-3.4316659570845|-3.4316659570845|-3.4316659570845||-3.4316659570845|-3.4316659570845|-3.4316659570845|-3.4646288290191|-3.5012542422798|-3.5598200525506|-3.5598200525506|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.6798070550593|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4707177498853|3.4507346131527|3.4507346131527|3.4507346131527|3.4507346131527|3.4507346131527|3.4507346131527|3.3965975176601|3.3965975176601|3.3965975176601|3.3656639270549|3.3551821369336|3.3433636594273|3.3433636594273|3.3433636594273|3.3421155950731|3.3421155950731|3.3101284527454|3.300698269702|3.2524425467926|-3.4976503407|-3.4976503407|-3.4976503407|-3.4976503407|-3.4976503407|-3.4976503407|-3.4985004039869|-3.5401994256305|-3.5401994256305|-3.5401994256305|-3.6335549782964|-3.7134690135335|-3.7134690135335|-3.7134690135335|-3.7134690135335|-3.7312278195899|-3.7312278195899|||||||-3.7312278195899|-3.7312278195899|-3.7426445424041|-3.7426445424041|-3.7426445424041|-3.7446050709575|-3.7490056561198|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||18.073404626794|17.70489303795|17.448215402138|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.257819999287|-18.386465987706|-18.776073306957|-18.94119299138|-19.099102743074|-19.201225342137|-19.234044339164|-19.234044339164|-19.247249346844|-19.247249346844|-19.247249346844||-19.303055160434|-19.525617035661|-19.72389278931|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|18.090172238106|17.746856842829|17.376507505657|17.376148548638|17.376148548638|17.376148548638|17.330069501033|17.330069501033|17.330069501033|17.330069501033|17.330069501033|16.986743987524||||16.783605218953|16.626228042251|16.16994768844|16.16994768844|16.16994768844|16.16994768844|16.16994768844|15.693274463393|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|||15.460930718277|15.208812066023|-16.780478441047|-16.780478441047|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.397640351771|15.323013116693|15.323013116693|15.320015485392|15.12390492504|14.901005883406|14.693908248039|14.693908248039|14.693908248039|14.693908248039|14.693908248039|14.67627965419|14.67627965419|14.67627965419|14.610866032358|14.550961770742|14.285513549082|14.218904447812|14.178781562666|13.999545339719|13.999545339719|||||||13.650605259091|-16.239594900844|-16.239594900844|-16.239594900844|-16.48066140572|-16.684067741144|-17.008964608232|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.530538684033|-17.939305989711|-17.939305989711|-18.422006943456|-18.479452083102|-18.631057471689|-18.946731058157|-19.008589814544|-19.096210557488|-19.27134437723|-19.447049566585|-19.848943229602|-19.903271458862|-20.326967740852|-20.357868482283||-20.357868482283|-20.357868482283|-20.357868482283|-20.547631371475|-20.725146095463|-20.848513005334|-20.848513005334|-21.110014675014|-21.197793799366|-21.469215002022|-21.870795133337|-22.10366077183|-22.519067973542|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.646725666186|19.920250375691|19.809081436031|19.809081436031|19.809081436031|19.809081436031|19.809081436031|19.809081436031|19.805556526063|19.805556526063|19.805556526063|19.645618269044|19.428465972563|-21.404998330867|-21.404998330867|-21.404998330867|-21.404998330867|-21.404998330867|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|||||||19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.744507339929|19.609042772934|19.609042772934|19.609042772934|19.609042772934|19.609042772934|19.609042772934|19.565047724694|19.461591939586|19.461591939586|19.461591939586|19.461591939586|19.152880594087|-21.791751553305|-21.791751553305|-21.90861349822|-22.281793178462|-22.554214757177|-22.904683211879|-23.440759450678|-23.695842511659|-24.599269292095|-24.951410396605|-25.084344872401|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||-1.9831594102703|-1.9831594102703|-1.9851771121911|-2.0401967306592|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.1021732427966|-2.1868592013133|-2.1909546641522|-2.1943940683663|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481||-2.2435590686481|-2.2618093604633|-2.2618093604633|-2.2618093604633|-2.4464548621783|-2.5071720849816|-2.6224133715965|-2.7571260648676|-2.9495845059232|-3.0301042122698|-3.0301042122698|-3.0506713172966|-3.0807459907591|-3.2663844378855|-3.4815382860398|-3.6078201821884|-3.6598001510391|-3.7814446191533|-3.946049661608|-4.1456106185598|-4.3551229635525|-4.5745811108801|-4.8039790396396|-5.0433099009929|-5.2925667473936||||-5.5517408261988||-5.6600864935382|-5.6600864935382|-5.6600864935382|-5.6600864935382|-5.736762820401|-6.0030699159461|-6.0723083374625|-6.0723083374625|-6.1808981495572|-6.7832201672343|-7.1063558473353|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|||5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.5245908090912|5.420656582762|5.3796183235659|5.2979471023454|5.2979471023454|5.2979471023454|5.2979471023454|5.2979471023454|5.2979471023454|4.9621632425403|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.4050400439618|4.1667111652558|-5.6491120087925|-5.6491120087925|-5.6491120087925|-5.6491120087925|||||||-5.6491120087925|-6.0879025445849|-6.2487806729111|-6.8775339316034|-7.152259768237|-7.2830666846581|-7.7061853217359|-8.0618726729547|-8.3331650332784|-8.3331650332784|-8.3331650332784|-8.3331650332784|-8.4162942387633|-8.713660237742|-8.8008764908055|-8.8008764908055|-9.086529511582|-9.180032962308|-9.31892555924|-9.4441673958221|-9.4441673958221|-9.5246303041686|-9.7779223609754|-9.9393586239096|-9.9759539587494|-10.163838331699|-10.407597851753|-10.568943129677||-10.568943129677|-10.568943129677|-10.568943129677|-10.568943129677|-10.946603627887|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9216403449047|8.766026538233|8.766026538233|8.766026538233|8.766026538233|8.766026538233|8.766026538233|8.766026538233|8.766026538233|8.766026538233|8.766026538233|7.8300294275858|7.6333655644101|-9.4884542913947|-9.4884542913947|-9.4884542913947|-9.4884542913947|-9.4884542913947|-9.5327269734843|-9.6035853692673|-9.8834280513814|7.8810894889301|7.8810894889301|7.8810894889301|7.8810894889301|7.8810894889301|7.8810894889301|7.3789886283285|6.8422093708655|6.6609993372607|6.6609993372607|6.4011104806979|-7.5063455211872|-7.5063455211872|-7.6464948773113|-7.7477720710665|-7.8530801107519|-7.9739778361975|-8.0766420720086|||||||-8.2262687548515|-8.2330766104457|-8.2634183193574|-8.397686881636|-8.536318720286|-8.6803543710101|-8.8703937688788|-9.5882153686903|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6558467591691|-9.6898301138799|-9.8770333411871|-9.9377158641576|-9.9377158641576|-9.9377158641576|-9.9377158641576|-9.9615164276231|-9.9615164276231|-9.9615164276231|-9.9615164276231|-9.9615164276231|-10.214834730844|-10.214834730844|-11.108149679746|-11.207388833988|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.314408983134|-11.438788269783
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||12.30852644232|-13.925467931965|-13.925467931965|-13.925467931965|-13.925467931965|-14.061075647384|-14.217460024286|-14.217460024286|-14.217460024286|-14.217460024286|-14.217460024286|-14.217460024286|-14.217460024286|-14.217460024286|-14.388288828983|-14.676432023726|-15.016591533779|-15.023313767252|-15.023313767252|-15.023313767252|-15.023313767252|-15.023313767252|-15.023313767252|-15.023313767252||-15.023313767252|-15.023313767252|-15.528126829794|-15.916251944094|-16.427502259711|-16.430929130364|-16.430929130364|-16.644920978335|-16.867690308654|-16.915766592118|-16.946316630866|-16.946316630866|-17.116463192333|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679||||-17.372580154679|-17.372580154679|-17.372580154679|-17.490747533902|-17.490747533902|-17.490747533902|-17.529164193586|-17.981534983335|-17.981534983335|-17.981534983335|-18.542260834043|-19.587512595195|-19.78899839155|-19.78899839155|-19.78899839155|-19.78899839155|-19.78899839155|||-19.78899839155|-19.78899839155|-19.78899839155|-19.78899839155|-19.889065341424|-19.889065341424|-19.889065341424|-20.673103601101|-20.673103601101|17.59220719007|17.59220719007|17.59220719007|17.59220719007|14.966897695896|13.528219030562|13.235054214554|13.235054214554|13.235054214554|12.896486586206|12.896486586206|12.388199302293|12.388199302293|12.388199302293|12.388199302293|12.048290780021|12.048290780021|12.048290780021|11.056990096782|-13.412515260195|-13.412515260195|-13.412515260195|-13.412515260195|-13.412515260195|||||||-13.412515260195|-13.412515260195|-13.455572288803|-13.876191423526|-14.492435082452|-14.817705958703|-15.379117163926|-15.877907868789|-16.253296522702|-16.253296522702|-16.253296522702|-16.253296522702|-16.253296522702|-16.629218424255|-17.287465507117|-17.505517198341|-18.132796766247|-18.69810682081|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.347371639157|14.974858139781|14.874842907353||14.368157679686|-16.197830256551|-16.197830256551|-16.320922331379|-16.492135635533|-16.578685726548|-16.578685726548|-16.818924284964|-16.818924284964|-16.818924284964|-17.211216681405|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.914493518004|15.881665138399|15.881665138399|15.881665138399|15.738696933163|15.738696933163|15.738696933163|15.738696933163|15.738696933163|15.738696933163|15.616539655366|15.616539655366|15.295599286466|14.997888053688|14.754320318205|14.637577885503|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|14.506284280491|||||||14.506284280491|14.506284280491|14.506284280491|14.175316276233|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.075517196022|-15.093352550227|-15.2187251978|-15.244231040963|-15.244231040963|-15.244231040963|-15.244231040963|-15.244231040963|-15.244231040963|-15.244231040963|-15.495256697347|-15.497025642443|-15.497025642443|-15.497025642443|-15.775028451337|14.76755259681|14.76755259681|14.76755259681|14.76755259681|14.76755259681|14.76755259681
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||7.0167769468751|7.0167769468751|7.0167769468751|7.0167769468751|7.0167769468751|6.9509591718915|6.9509591718915|6.8905098063419|6.7455668562728|6.5961851669768|6.463713783377|6.463713783377|6.463713783377|6.463713783377|6.463713783377|6.3480154081115|6.3041416549591|6.3041416549591|6.3041416549591|6.3041416549591|6.3041416549591|6.3041416549591|6.2056137312884|6.2056137312884||6.2056137312884|6.2056137312884|6.1610494189497|6.1610494189497|6.1610494189497|6.1610494189497|6.1610494189497|6.1610494189497|6.1610494189497|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486||||6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|||5.9457423312034|5.9337618333767|5.9337618333767|5.9337618333767|5.8029775303909|5.8029775303909|5.6038638929866|5.5776267162454|5.485196856952|5.485196856952|5.485196856952|5.485196856952|5.4502186027901|5.3283414834508|5.3283414834508|5.3283414834508|5.3283414834508|5.3283414834508|5.2587126354121|5.1208178148033|5.1208178148033|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.8675397148348|||||||4.8675397148348|4.8675397148348|4.8675397148348|4.8675397148348|4.8430669069291|4.8430669069291|4.8430669069291|4.8430669069291|4.8306297726103|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7211367095129|4.6529295670342|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.5759072908837|4.5043416165729|4.3620463635546||-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.8566746700768|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.4595864161345|4.4595864161345|4.4595864161345|4.428429297219|4.4197894482091|4.4197894482091|4.3586551247123|4.31406125074|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.1905780653302|4.1777754414479|4.1777754414479|4.1777754414479|4.1486391081192|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|-4.5220667566893|-4.5220667566893|-4.5220667566893|-4.5220667566893|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5473248723324|-4.5473248723324|-4.5742495858201|||||||-4.5913884996848|-4.6398758225393|-4.6993066263145|-4.7147849612706|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7667242604072|-4.7667242604072|-4.7667242604072|-4.8241380406281|-4.8640421444466|-4.9217802897267|-4.9217802897267|-4.9220857451227|-4.9220857451227|-4.9220857451227|-4.9850952172574|-5.0178837803002|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.1236826750583|-5.1868697110091|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||-13.140765202343|-13.140765202343|-13.140765202343|-13.140765202343|-13.453628606597|-13.678475983716|-13.802751576212|-13.811819125306|-13.811819125306|-13.811819125306|-13.879646511883|-13.879646511883|-13.879646511883|-13.879646511883|-13.879646511883|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947||12.182493397947|12.182493397947|12.182493397947|11.382610081119|-13.251232170012|-13.251232170012|-13.251232170012|-13.251232170012|-13.383035897045|-13.386150623725|-13.667390109616|-13.879321894731|-14.082580073769|-14.280088725019|-14.42787680618|-14.438196447073|-14.69632919914|-14.789255180695|-14.946394433289|-14.990993594361|-15.543326059131|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496||||-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.752559396796|-15.752559396796|-15.752559396796|-15.752559396796|-16.438955065468|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|||14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|13.755367597528|13.373185723565|13.099650799722|12.735167542531|12.620158805227|12.620158805227|12.620158805227|12.620158805227|12.565060620635|12.565060620635|12.565060620635|12.565060620635|12.565060620635|12.565060620635|12.565060620635|11.99673483673|-16.723232832903|-16.723232832903|-16.723232832903|-16.723232832903|||||||-16.723232832903|-17.551925490691|13.680770699387|13.680770699387|12.969744806163|12.55193936016|11.411044138292|-13.712858283801|-13.712858283801|-13.712858283801|-13.712858283801|-13.712858283801|-13.712858283801|-14.224287126112|-14.611897412701|-14.611897412701|-14.992663374392|-15.220737606119|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554||-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.662619493575|-15.662619493575|-15.932863268552|-15.932863268552|-16.140404102204|-16.493226551345|-16.631349201298|-16.631349201298|-16.631349201298|-16.631349201298|-16.631349201298|-16.930387942102|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|15.067630248466|14.793774807174|14.793774807174|14.793774807174|14.793774807174|14.793774807174|14.793774807174|14.793774807174|-17.360524645903|-17.360524645903|-17.360524645903|-17.360524645903|-17.360524645903|-17.622249540861|-17.978802731351|-17.978802731351|-17.978802731351|-17.978802731351|-17.978802731351|-17.978802731351|-18.016447282187|-18.494941208486|-18.812712693351|-19.423569970813|-19.817855417161|-20.397617617613|-20.910686271462|-21.270761561695|-21.846402036154|-22.188015675205|-22.188015675205|||||||-22.188015675205|-22.188015675205|-22.188015675205|-22.188015675205|-22.188015675205|-22.610782201638|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|18.30221574605|16.69079608719|15.119217340598|14.399685692401|13.541874381802|12.288038632793|12.288038632793|12.288038632793|12.288038632793|12.288038632793|11.568376538403|-14.881863607158|-14.881863607158|-14.881863607158|-14.881863607158|-14.881863607158|-14.881863607158|-14.881863607158|-14.881863607158|-14.959085370543|-14.959085370543|-14.959085370543|-14.959085370543|-14.959085370543|-14.959085370543|-14.959085370543|-15.202317663302|-15.281463830857
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||19.678159291431|19.649065078281|19.613962558665|19.265123297823|19.265123297823|19.265123297823|19.265123297823|19.265123297823|19.265123297823|-21.268850101936|-21.268850101936|-21.268850101936|-21.268850101936|-21.268850101936|-21.353722216805|-21.379410163513|-21.379410163513|-21.607913972849|-21.607913972849|-21.764348667987|-21.930942820319|-22.324380661391|-22.32775501722|-22.32775501722||-22.391950442988|-22.667722943313|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.914168810737|20.782965845412|20.506628560298|20.389586712777|19.837874070207||||19.181526015643|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.410847209971|-21.410847209971|-21.410847209971|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|||19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.501859684394|19.501859684394|19.218177499159|19.199108476237|19.199108476237|18.917342895485|18.845936291987|18.357707228456|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.020210102548|17.463566810279|16.986809567646|16.986809567646|16.827975754919|16.827975754919|||||||16.394150003665|-20.054069926488|-20.054069926488|-20.054069926488|-20.7561884215|-21.47576388281|-21.815849080808|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-23.360854000406|-24.078170399486|-24.226856766606|-25.030395784273|-25.293217330392|-25.554130612939|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359||-25.658742386359|-25.658742386359|-25.658742386359|-25.762490968195|-25.918324713671|-26.118362609206|-26.118362609206|-26.440385714061|-26.440385714061|-26.457095877867|-26.860662001748|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.218225242984|25.023028005375|24.861141219418|24.839046176585|24.567930880974|24.567930880974|24.567930880974|24.567930880974|24.169367887124|24.164024162827|24.164024162827|24.164024162827|23.998358833059|23.907065721866|23.877254334793|23.877254334793|23.877254334793|23.877254334793|23.877254334793|23.877254334793|-26.561172584856|-26.561172584856|-26.561172584856|-26.561172584856|-26.561172584856|-27.110191455775|-27.403545714411|25.565392404119|25.565392404119|25.565392404119|25.565392404119|25.565392404119|25.565392404119|25.565392404119|25.565392404119|||||||25.565392404119|25.507360811212|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.438333179838|-27.829259610051|-27.911853719623|-27.911853719623|-27.911853719623|-27.911853719623|-27.911853719623|-27.911853719623|-27.911853719623|-27.911853719623|-27.911853719623|-28.123726660313|-28.187474045821|-28.663304736955|-29.082561416474|-29.444511328635|-29.68760162789|-29.68760162789|-29.68760162789|-29.68760162789|-29.68760162789|-29.68760162789|-29.68760162789|-29.68760162789|-30.160935990023|-30.160935990023|-30.160935990023|-30.160935990023|-30.160935990023|-30.160935990023|-30.160935990023
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481|-2.8062276811481||-2.8062276811481|-2.8419196308852|-2.9704662231605|-3.0688514343015|-3.1742792384615|-3.2014213289145|-3.3115792501108|-3.4378658917366|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569||||-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.6113101640837|-3.7063305428511|-3.7063305428511|-3.7063305428511|-3.7753673318234|-3.8259638154073|3.2877608508775|||3.2877608508775|3.032512078783|2.6855688471497|2.4452503938277|2.4452503938277|2.4452503938277|2.4452503938277|2.4452503938277|2.404167177368|2.3957413458038|2.2519347560857|2.2388164481028|2.2164627799838|2.0894031270179|2.0560034628083|2.0088927343344|1.9648806866512|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.8795753854539|-2.394362884346|-2.394362884346|-2.394362884346|-2.394362884346|-2.394362884346|||||||-2.394362884346|-2.5437365037239|-2.6380405803562|-2.9033785153363|-3.1437537724149|-3.27305965229|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.415913856796|-3.6910153503457|-3.8677948840502|3.4088570422428|3.4088570422428|3.4088570422428|3.4088570422428|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084||-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.7019907590049|-3.7694341337568|-3.8202891055309|-3.8202891055309|-3.838662025326|-3.838662025326|-3.838662025326|-3.838662025326|-3.838662025326|-3.838662025326|-3.838662025326|-3.838662025326|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.8996585396048|-3.9240649703605|-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9449547317684|||||||-3.9449547317684|-3.9449547317684|-3.9449547317684|-3.9938385648927|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0026995489783|-4.0852216691647|-4.1230240763199|-4.1245735353582|-4.1245735353582|-4.1245735353582|-4.1433074610203|-4.1433074610203|-4.1433074610203|-4.1433074610203|-4.1433074610203|-4.1433074610203|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.8291779432157|3.7963085741312|3.7937761729773
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3632737019053|-3.4236373347697|-3.4479304201798|-3.517700421302|-3.5221864141023|-3.5221864141023|-3.5221864141023|-3.5221864141023|-3.5538104185102|-3.5538104185102|-3.5803449163434|-3.6242722415921|-3.6764134989841|-3.7210150280113|-3.7622389041179|-3.7735987993075|-3.7879079072717|-3.7879079072717|-3.7879079072717|-3.7879079072717|-3.7879079072717||-3.8054532440772|-3.8266146086179|-3.911005741103|-3.911005741103|-3.9677841461848|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9757710962972|-3.9834827382723|-3.9834827382723|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482||||-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.1158681686443|-4.1450461303554|-4.1450461303554|-4.1450461303554|-4.1450461303554|-4.1450461303554|3.5204998114176|3.5204998114176|3.5204998114176|3.5204998114176|3.502962660209|3.502962660209|||3.4068572675356|3.4068572675356|3.4068572675356|-3.7806126246435|-3.8079029199792|-3.8437810206097|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|||||||-3.8588768087078|-3.8588768087078|-3.8588768087078|-4.0415298499718|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.193184144688|-4.24020466031|-4.2674496485279|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964||-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.5886573523185|-4.6568416191363|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.1917515588582|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1368644332335|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.1288217125715|4.0748020077614|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|-4.3759898687354|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|||||||4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|4.1764903343993|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.586121766956|-4.6273576343406|-4.6446390461467|-4.6446390461467|-4.6668210373479|-4.6737296063907|-4.6737296063907|-4.7613781496013|-4.7613781496013|-4.7613781496013|-4.826531229651|-4.8417937761537|-4.8417937761537|-4.8417937761537|-4.8417937761537|-4.8417937761537|-4.8417937761537|-4.8417937761537
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||-14.875065671476|-15.15007295771|-15.347671891703|-15.347671891703|-15.347671891703|-15.462969304736|-15.6277434049|-15.819292885759|-15.819292885759|-15.819292885759|-15.819292885759|-15.819292885759|-15.916436043822|-16.414797666439|-16.414797666439|-16.531997710211|-16.703886011953|-16.905429128932|-16.993809863514|-17.053715784101|-17.053715784101|-17.077052314624|-17.077052314624|-17.077052314624||-17.187279709561|-17.270310570115|-17.372568264399|-17.525075107585|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.139498961882|16.062775891044|16.023084632796|15.93865414257|15.93865414257|15.93865414257|15.93865414257||||15.93865414257|15.536962235642|15.536962235642|15.536962235642|15.536962235642|15.536962235642|15.536962235642|15.479957700518|15.457176871594|15.051884245353|15.051884245353|15.044316052814|14.696462047784|14.566866114731|14.566866114731|14.566866114731|14.566866114731|||14.370407319726|14.242119021615|13.880687337673|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.509521362168|13.443912635228|13.302124802692|13.140139174046|13.047932226991|12.984182240848|12.984182240848|12.984182240848|12.984182240848|12.640202657254|12.633002960982|12.556670202483|12.20462949873|12.20462949873|||||||12.20462949873|11.545144379149|-13.686797362774|-13.686797362774|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-14.089188270503|12.795852657952|12.795852657952|12.795852657952|12.666502419223|12.588644929272|12.588644929272|12.506784174597|12.506784174597|12.285870840986|12.278745336488|12.242495187074|12.023388625111|12.023388625111|11.894876269197||11.714307073858|11.607563553151|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.539548387917|-12.580053531232|-12.892837907542|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-12.997913237522|-13.172681459796|12.396129480772|12.396129480772|12.396129480772|12.396129480772|12.396129480772|12.396129480772|12.396129480772|12.396129480772|12.396129480772|||||||12.254032682239|12.105036124983|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|12.103468053328|11.891076000517|11.657862195246|11.468180083425|11.316866767839|10.899296429902|-11.991486103998|-11.991486103998|-11.993126210121|-11.993126210121|-11.993126210121|-11.993126210121|-11.993126210121|-11.993126210121|-11.993126210121|-12.104584491416|-12.218982630487|-12.496091981194|-12.520101913105|-12.597891366361|-12.757656825779|-12.799179015359|-12.799179015359|-12.799179015359|-12.799179015359|-12.799179015359|-12.799179015359|-12.799179015359
08361|102948|/equities/yutong-bus|SHANGHAICOMP||-27.046536226675|-27.087386289533|-27.087386289533|-27.087386289533|-27.087386289533|-27.087386289533|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.199655260224|-27.316399681749||-27.316399681749|-27.316399681749|-27.316399681749|-27.316399681749|-27.316399681749|-27.316399681749|-27.793221910996|-27.856357424571|-28.249502061427|-28.249502061427|-28.249502061427|-28.427779911426|-29.104754711154|-29.213832991804|-29.213832991804|-29.633147603368|25.61771167767|25.61771167767|25.61771167767|24.944124476247|24.143471788624|23.985956248568|23.985956248568|23.985956248568|22.93495237488||||22.574570798806|22.574570798806|21.950078169429|21.706488849743|21.706488849743|21.706488849743|21.706488849743|21.706488849743|21.466384467907|21.466384467907|21.466384467907|20.982649230766|20.347387525558|19.86543000751|19.620810355435|19.620810355435|19.620810355435|||19.620810355435|19.620810355435|18.38367815999|17.412877602309|17.412877602309|17.412877602309|17.412877602309|17.086957031094|17.086957031094|17.086957031094|17.086957031094|17.086957031094|17.086957031094|16.756523107453|16.756523107453|16.756523107453|16.756523107453|16.756523107453|16.756523107453|16.602620800537|16.602620800537|16.217356372985|15.857063162231|15.757847534179|15.604407221528|15.604407221528|15.604407221528|15.217674898275|15.122415621158|14.978799669231|14.978799669231|14.978799669231|14.978799669231|||||||14.978799669231|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.296604220101|14.232721654734|14.232721654734|14.232721654734|13.93302439778|13.591137929415|13.230153237951|12.748393569979|12.748393569979|12.748393569979|-13.60701072867||-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.695011331585|-13.771123835276|-13.919582416426|12.857876294376|12.857876294376|12.857876294376|12.857876294376|12.857876294376|12.857876294376|12.857876294376|12.857876294376|12.657524644972|12.657524644972|12.657524644972|12.657524644972|12.657524644972|12.657524644972|12.657524644972|12.529471516213|12.507190465487|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|||||||12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.480433230927|12.16492558114|-13.594066331632|-13.594066331632|-13.594066331632|-13.594066331632|-13.594066331632|-13.594066331632|-13.594066331632|-13.594066331632|-13.805522828118|-13.805522828118|-13.805522828118|-13.856839209742|-13.856839209742|-13.856839209742|-13.856839209742|-13.891480419298|-13.891480419298|-13.891480419298|-14.03108690067|-14.03108690067|-14.26009679154|-14.397885061143|-14.639872525399|13.409204297681|13.409204297681|13.409204297681|13.409204297681|13.409204297681|13.409204297681|13.409204297681|13.409204297681
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||-6.3181552990753|-6.3181552990753|-6.3181552990753|-6.3181552990753|-6.4601725057848|-6.4690805227765|-6.5721613446091|-6.5721613446091|-6.5721613446091|-6.5721613446091|-6.5721613446091|-6.5721613446091|-6.5721613446091|-6.5721613446091|-6.6801792294024|-6.7601993779605|-6.7991102779646|-6.8608577877104|-6.8608577877104|-6.8608577877104|-6.8692861563431|-6.8816448395742|-6.8816448395742|-6.8816448395742||-6.8816448395742|-6.9062719284708|-7.0145331914551|-7.0145331914551|-7.2083701618652|-7.2948555425517|-7.3348392331724|-7.3425993747319|-7.3489990308114|-7.3577768089846|-7.4197520152811|-7.5102803592421|-7.6142003408778|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158||||-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|6.7285462977137|6.7285462977137|6.7285462977137|6.7285462977137|6.7285462977137|6.7285462977137|||6.7285462977137|6.6872738336685|6.5053039894239|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.3722716795653|6.3336350638833|6.1868169262637|5.9409075527974|5.8704529371072|5.8366143798617|5.7095715045694|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.5253073814817|-6.7775915310046|-6.7775915310046|-6.7775915310046|-6.7775915310046|-6.7775915310046|||||||-6.7775915310046|-6.7775915310046|-7.0156573901862|-7.5851747603648|-8.1207497485736|-8.2547222120077|-8.908024415099|7.654629896257|7.654629896257|7.654629896257|-8.5826611020469|-8.5826611020469|-8.5826611020469|-9.0018456752989|-9.2581618953516|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.497193969341|8.497193969341||8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.3861652640304|8.3861652640304|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.3001010216936|8.242334979294|8.210927585229|8.2014532013989|8.2014532013989|8.1610595301628|8.0566163568144|8.0566163568144|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.4810651586637|-8.5984055782011|-8.688784098697|-8.7196282641555|-8.7196282641555|-8.7196282641555|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|||||||-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.7700613974981|-8.8056237961906|-8.8106259160008|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3446245339688|8.3011994477402|8.3011994477402
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||-11.36923756874|-11.435970685615|-11.435970685615|-11.435970685615|-11.45830074696|-11.555889356448|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034||-11.611780441034|-11.804755462792|-11.94806137525|-11.959335426771|-11.959335426771|-12.161483716394|-12.203871037591|-12.383189600958|-12.614864047974|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|10.790940478874|10.613475044553|10.613475044553|10.613475044553|10.613475044553|10.613475044553||||10.613475044553|10.613475044553|9.7577499371821|-10.759166295655|-10.766296182879|-10.829217790242|-10.950797794788|-10.95769133931|-10.95769133931|-10.95769133931|-10.95769133931|-10.95769133931|-10.95769133931|-11.139657130568|-11.25184150838|-11.452601868832|-11.625669010175|||10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.013893234988|9.8882207841325|9.8882207841325|9.8882207841325|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.3907923734367|9.3907923734367|9.3907923734367|9.3069914221963|9.2827676005055|9.1864089112469|-10.15725998673|-10.15725998673|-10.15725998673|-10.15725998673|||||||-10.15725998673|-10.15725998673|-10.15725998673|-10.15725998673|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.363174803639|-10.363174803639|-10.371967829665|-10.371967829665|-10.371967829665|-10.489409276071|-10.504899259213|-10.55488792592|-10.60987542662|-10.658750253617|-10.851389361421|-10.904877027979|-11.014863527606|-11.03068056215||-11.03068056215|-11.03068056215|-11.03068056215|-11.03068056215|-11.186311881953|-11.274829632477|-11.274829632477|-11.497588270721|-11.60676444219|10.846766933093|10.846766933093|10.846766933093|10.846766933093|10.846766933093|10.451407309251|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|10.347276813679|9.9534332192685|9.9534332192685|9.9534332192685|9.9534332192685|9.8839619070556|9.8839619070556|9.8839619070556|9.8839619070556|9.8839619070556|9.8839619070556|9.7988464998168|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.237658023224|-10.298509703064|-10.301468053509|-10.301468053509|-10.301468053509|-10.301468053509|-10.356075462423|-10.40663639008|-10.40663639008|-10.460707621431|-10.496341498533|||||||-10.607046056499|-10.641448181827|-10.641448181827|-10.641448181827|-10.641448181827|-10.641448181827|-10.709942890493|-10.738139330713|-10.738139330713|-10.825154714416|-10.876838397793|-10.903709358432|-11.021562894482|-11.021562894482|-11.021562894482|-11.14229216432|-11.18865765306|-11.292397538519|-11.405441751851|-11.426046096367|-11.438384757088|-11.463019381278|-11.463019381278|-11.463019381278|-11.463019381278|-11.508048753083|-11.508048753083|-11.591720877025|-11.758578735295|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.765884908414|10.382267831211|10.382267831211|10.382267831211|10.382267831211|10.031408758566
08364|101014|/equities/keda-group|SHANGHAICOMP||-4.3500430884649|-4.3500430884649|-4.3500430884649|-4.3500430884649|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4926357226595|-4.5879286347743|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684||-4.6389020252684|-4.6389020252684|-4.7237798956213|-4.7708667414252|-4.8446870118425|-4.8446870118425|-4.8446870118425|-4.9124298658687|-4.9365886942896|-4.9700984178156|-5.0545540582439|-5.1933931787036|-5.2471035806363|-5.2799771782718|-5.2799771782718|-5.2799771782718|-5.3183081146701|-5.3814532488169|-5.4255035949617|-5.4583371560738|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832||||-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.7186648308157|||-5.9246276417175|-6.1029196358167|-6.1529212812941|-6.1529212812941|-6.1529212812941|-6.2715791442174|5.2474773430832|5.2474773430832|5.2474773430832|4.9466416597374|4.6134908199319|4.5988784631103|4.5081982436014|4.4790787264907|4.4790787264907|4.4790787264907|4.3739764210475|4.2898620719497|4.2898620719497|4.2898620719497|4.2898620719497|4.2898620719497|4.2202890201459|4.2202890201459|4.2202890201459|4.2202890201459|4.2202890201459|4.1536543947734|4.0440606124178|3.9578448674165|3.8053832474774|3.7408436217212|3.7408436217212|||||||-4.6653175054886|-4.6653175054886|-4.6653175054886|-4.7925747300627|-5.0378610718517|-5.0642901646063|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.2769981196145|-5.3720962150867|-5.3720962150867|-5.5128849727108|-5.5348721325612|-5.6048575838645|-5.6560048999555|-5.6560048999555|-5.6560048999555|-5.7672276697962|-5.811364063776|-5.9837380086453|-6.0908199852343|-6.1153556048468|-6.2237286765923||-6.2491431456528|-6.3073812040711|-6.3537567228106|-6.5163965324591|-6.6504403860514|-6.904378258646|-6.9704201877785|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.1988143933002|6.1988143933002|6.0963756935321|6.0963756935321|5.7920840731951|5.4356491291625|5.4060756188992|5.4060756188992|5.4060756188992|5.3639729268422|5.2533032637029|5.2392259682979|5.0691399933856|5.0679332814792|5.0421480693397|5.0173867585457|4.7643189035298|-5.2470980666326|-5.2470980666326|-5.2470980666326|-5.2470980666326|-5.2470980666326|-5.3889979810899|-5.4627752272492|-5.4797503383298|-5.5519447228798|-5.6188277029868|-5.7375863419502|-5.8040826442922|-5.8040826442922|-5.8040826442922|-5.8262030949289|||||||-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.9284766774496|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5024001636001|5.5024001636001|5.5024001636001|5.4715555815666|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.2536750402818|-6.2913057899883|-6.3808952014105|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.4499941169222|-6.4640316163834|-6.4640316163834|-6.4640316163834
08365|102964|/equities/lugang-science|SHANGHAICOMP||-3.0187365884669|-3.0187365884669|-3.0187365884669|-3.0252628983267|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0542007367927|-3.1185563848104|-3.1461736808978|-3.190748560292|-3.1941957928302|-3.1941957928302|-3.232147283606|-3.232147283606|-3.232147283606|-3.232147283606||-3.2507192108943|-3.2813546761223|-3.3403941772987|-3.3665490042953|-3.4161654591327|-3.4221795502716|-3.4221795502716|-3.4268662337256|-3.4792957839913|-3.4925508827575|-3.5339454115108|-3.5754948921419|-3.6272166511987|-3.6324628880261|-3.6777364468838|-3.6858182192141|-3.6993730970944|-3.6993730970944|-3.6993730970944|-3.6993730970944|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509||||-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.775565777978|-3.775565777978|-3.775565777978|-3.775565777978|-3.8861843201415|-4.0246492064547|-4.0796103517823|-4.0890114617141|3.5848253840887|3.5848253840887|||3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.4481394152601|3.3551547241166|3.3329497655182|3.265499680125|3.160555103182|3.1473521189915|3.1473521189915|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|2.8607424942075|2.7874917020863|-3.2958755313197|||||||-3.2958755313197|-3.2958755313197|-3.3793061771702|-3.5958956920119|-3.7865507296955|-3.8011673614091|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9399663799737|-4.0655182460651|-4.0721212953826|-4.0721212953826|-4.1895791921903|-4.2095324633175|-4.2844804920151|-4.3399783281699|-4.3466426430163|-4.3673807579077|-4.4637564903935|-4.47472940622|-4.5402548173868|-4.6725053367574|4.0503774161999|4.0503774161999||4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|3.9942931800056|3.9942931800056|3.8319923777236|3.6767259369805|3.6767259369805|3.6767259369805|3.6767259369805|3.6767259369805|3.6767259369805|3.6767259369805|3.6767259369805|3.6767259369805|3.5755256971846|3.5755256971846|3.5190619635247|3.5190619635247|3.5190619635247|3.5190619635247|3.5190619635247|3.5190619635247|3.5190619635247|3.4250689267741|3.3172987036822|3.2458875635065|3.225430565719|3.2021450661334|3.1607166288862|-3.4078963162302|-3.4078963162302|-3.4078963162302|-3.4078963162302|-3.4078963162302|-3.4078963162302|-3.4432181651723|-3.4669090702944|-3.4843434177961|-3.5064926901488|-3.5133252319394|-3.5359169307349|-3.572685473826|-3.5815870684195|-3.5815870684195|-3.616207975128|||||||-3.6458739012586|-3.6458739012586|-3.6532484338388|-3.6532484338388|-3.6532484338388|-3.6532484338388|-3.6636788966167|-3.6636788966167|-3.6636788966167|-3.6636788966167|-3.6636788966167|-3.7185320061564|-3.7643787084292|-3.7643787084292|-3.7643787084292|-3.8415318526903|-3.8872576066828|-3.9274109143256|-3.9274109143256|-3.9274109143256|-3.9386648904027|-3.9386648904027|-3.9386648904027|-3.9386648904027|-3.9386648904027|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468|3.5118379027468
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||15.557506709877|15.54611900734|15.413466330889|15.151072895663|15.115080634904|14.198423535903|13.874359456786|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782||13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.743802040782|13.440805062795|13.440805062795|13.398671531174|12.956857998607|12.787619943351|12.651799328824|-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057||||-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|||12.251314400273|12.230573982169|12.230573982169|11.897859831838|11.375795611233|11.375795611233|11.375795611233|11.375795611233|11.375795611233|11.375795611233|10.98363719027|10.98363719027|10.957929929548|10.871437369481|10.871437369481|10.871437369481|10.871437369481|10.871437369481|10.831342486559|10.831342486559|10.480936346251|10.387151093172|10.179057115633|9.7267303933906|9.6291006290106|9.6291006290106|9.6291006290106|9.6291006290106|9.6291006290106|9.3590007582404|9.2266672760356|9.0440751347397|8.8373055759905|||||||8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.7637005400202|-9.4392322472806|-9.4392322472806|-9.4392322472806|-9.4392322472806|-9.4865935210822|-9.4865935210822|-9.4865935210822|-9.7617700237298|-9.9375222676622|-9.9938236150704|-9.9938236150704|-9.9938236150704|-10.125359737604|-10.252066360281|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335||-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.477304753273|-10.773672325312|-10.804904033739|-10.804904033739|-10.84600448829|-11.028893738125|10.413453008796|10.413453008796|10.413453008796|10.413453008796|10.413453008796|10.207898702676|10.207898702676|10.207898702676|-10.846091917929|-10.846091917929|-10.846091917929|-10.897879896094|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-11.048544819032|-11.066716175251|-11.275795332781|-11.389217447563|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|10.825406116697|10.825406116697|||||||10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.665451891392|10.505866224346|10.505866224346|10.441518446668|10.392797943468|10.385844129441|10.385844129441|10.385844129441|10.385844129441|10.291474052562|10.291474052562|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.171497880062|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308
08367|100919|/equities/zhonglu|SHANGHAICOMP||-15.005917087387|-15.005917087387|-15.005917087387|-15.005917087387|-15.185463233338|-15.288848024326|-15.465941912286|-15.899380214074|-16.202645044701|-16.217383099018|-16.461738916942|-16.461738916942|-16.461738916942|-16.461738916942|-16.836932125697|-17.257146825404|-17.358956994432|-17.358956994432|-17.358956994432|-17.358956994432|-17.358956994432|-17.358956994432|-17.358956994432|-17.358956994432||-17.358956994432|-17.358956994432|-18.192729302929|-18.927477276641|-20.282752156608|-20.919169664773|-21.280188825828|-21.707431134364|-22.208257155044|-22.719175184681|-22.977971541566|-23.653302496983|-23.797624856528|-23.797624856528|-23.797624856528|-23.797624856528|-23.797624856528|-23.797624856528|-23.797624856528|-24.614583419756|19.963195261156|19.963195261156|19.963195261156|19.963195261156|19.963195261156||||19.963195261156|19.61355032832|19.498944546454|19.457310888166|19.457310888166|19.457310888166|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|||18.37065593794|17.301612383974|17.301612383974|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|16.497293321633|15.99931905324|15.99931905324|15.99931905324|15.99931905324|15.99931905324|15.887021144835|14.143356094325|13.250933735415|13.250933735415|12.392704108076|11.54522731869|10.552474849407|10.136018138098|10.136018138098|9.3772428885296|8.9136028703931|8.0956702692512|-10.133225962458|-10.133225962458|-10.133225962458|-10.133225962458|||||||-10.133225962458|-10.133225962458|-10.341362578933|-11.292624905446|-12.025694108383|-12.165216419847|-13.015240057477|10.223621092368|10.223621092368|10.223621092368|9.5312455077176|-12.114943722736|-12.114943722736|-12.496049011031|-12.875615900288|-12.875615900288|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129||-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-14.123030104684|-14.794477955552|12.884137658014|12.884137658014|12.884137658014|12.884137658014|12.884137658014|12.395768655259|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.991125878156|-14.087918184931|-14.224908562429|-14.534343158677|-14.81462118002|-14.81462118002|-14.899470480531|-14.899470480531|-14.951383939685|-14.951383939685|||||||-14.951383939685|-14.951383939685|-15.121537649302|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.812762690512|-15.893069851098|-16.294036614671|-16.294036614671|-17.382818897317|-17.684243316728|-17.736533395326|-17.736533395326|-17.736533395326|-18.065593657533|-18.561213742406|-18.89301603228|-19.442240057059|-19.491934363123|-19.858815263903|-19.865836149392|-19.865836149392|-19.865836149392|-19.865836149392|-19.865836149392
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||-0.44791651486946|-0.44791651486946|-0.44791651486946|-0.44791651486946|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.44852360418403|-0.45152622219549|-0.45374983912337|-0.45374983912337|-0.45374983912337|-0.45374983912337|-0.45374983912337|-0.45374983912337|-0.45374983912337|-0.45374983912337|-0.45374983912337||-0.45374983912337|-0.45761092410737|-0.46717880121264|-0.4841431169752|-0.52632569262757|-0.53063966377327|-0.54315516897649|-0.55761685414016|-0.56890760906206|-0.5721195665517|-0.57452173172528|-0.58135747014476|-0.58642160652343|-0.58642160652343|-0.58642160652343|-0.58642160652343|-0.58642160652343|-0.58642160652343|-0.58642160652343|-0.5913573543039|-0.59889702938299|-0.62477449070856|0.55511511575768|0.55511511575768|0.55511511575768||||0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|0.55511511575768|||0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.54958173132748|0.51064639397032|0.49299599735348|0.48905111582641|0.48122343124686|0.47297051219739|0.45241166119882|0.44394031798776|0.44394031798776|0.43832755372034|0.43832755372034|0.43508617729066|-0.49196384487222|-0.49196384487222|-0.49196384487222|-0.49196384487222|||||||-0.49196384487222|-0.49196384487222|-0.49196384487222|-0.49196384487222|0.43321387348246|0.43321387348246|0.43321387348246|0.43321387348246|0.43321387348246|0.43321387348246|0.41801540915251|-0.4626393648144|-0.4626393648144|-0.4626393648144|-0.47409929855624|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47774307512101|-0.47774307512101|-0.47774307512101||-0.47774307512101|-0.47774307512101|-0.47774307512101|-0.47774307512101|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.49200389683122|-0.50078212386894|-0.50494873254363|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45020722511317|0.44828408805124|0.44828408805124|0.44828408805124|0.44828408805124|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43337982239019|0.43208871386328|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.4725370665315|-0.4873189683229|-0.49568774252801|-0.50648638109001|-0.51815153437226|-0.5238906021181|-0.52654510684181|-0.52738344445681|-0.53159272256664|-0.53443633553244|-0.5360568694123|||||||-0.5360568694123|-0.5360568694123|-0.5360568694123|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54656608551311|-0.54990675879371|-0.55178530164175|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.56477375624853|-0.56885974603977|-0.5843441640678|-0.58861626106316|-0.58861626106316|-0.59079168813971|-0.59079168813971|-0.60115744755829|-0.60661937777825|-0.60696598760096|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.952830239612|-26.2963949384|-26.2963949384|-26.645527862795|-26.645527862795|-26.645527862795|-26.645527862795|-26.645527862795|-26.645527862795|-27.166857843785|-27.166857843785|-27.166857843785||-27.166857843785|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-28.021060158798|-28.050244689037|-28.050244689037|-28.050244689037|-28.050244689037|-28.369716935742|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544||||24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.639244626034|24.639244626034|24.639244626034|24.639244626034|||24.639244626034|23.017493855146|22.194436535997|21.490485069667|20.947949911062|20.947949911062|20.947949911062|20.423278306263|20.237688409862|20.237688409862|19.994430591512|19.994430591512|19.466032507075|19.427259235529|19.295691240804|19.295691240804|19.295691240804|19.295691240804|19.295691240804|19.295691240804|18.573544649037|18.067272667258|17.920303349328|17.359225278245|17.100790054365|17.100790054365|17.100790054365|17.075639459227|17.075639459227|17.075639459227|16.860154492695|16.634616276775|16.261796100442|||||||-19.208414635752|-19.208414635752|-19.208414635752|-19.208414635752|17.282119550923|17.282119550923|17.282119550923|17.282119550923|17.282119550923|17.245688639989|16.511320550034|-18.83830831425|-18.83830831425|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186||-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.203525838663|-19.203525838663|-19.348797185689|-19.348797185689|-19.475329566299|-19.697588682505|-19.714543925758|-19.816715146696|-19.914376462487|-19.914376462487|-19.914376462487|-20.029307061861|-20.248118593108|-20.354576854586|-20.739723958939|-20.739723958939|-20.94858179089|-21.018064369348|-21.018064369348|-21.210627305936|-21.48822517607|-21.48822517607|-21.48822517607|-21.48822517607|-21.48822517607|-21.48822517607|-21.920250365176|-22.0565446417|-22.0565446417|-22.058965467735|-22.058965467735|-22.058965467735|-22.058965467735|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.875951746174|19.657723721606|-21.746422117327|-21.746422117327|-21.746422117327|-22.224913192429|20.10927879525|20.10927879525|||||||20.10927879525|20.10927879525|20.10927879525|20.10927879525|20.10927879525|20.10927879525|20.10927879525|20.10927879525|20.10927879525|20.10927879525|19.439754085549|19.365121471936|19.365121471936|19.365121471936|19.365121471936|19.365121471936|19.365121471936|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|19.116632660743|18.995703494678|18.180308092291|18.180308092291
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||4.7229148788612|4.7173526732084|4.7173526732084|4.7173526732084|4.7038855352025|4.7038855352025|4.7038855352025|4.6320950497103|4.5895499111229|-5.1539645059536|-5.1539645059536|-5.1539645059536|-5.1669936195302|-5.1669936195302|-5.1669936195302|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349||4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6816529527349|4.6368366628933|4.495907667903|4.495907667903|4.495907667903|4.4826751854993|4.4240833550666|4.3389817111994|4.2584957832791|4.2584957832791|4.2377732059136|4.2114147368157||||4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.1986523282576|4.1929039086884|4.1929039086884|4.1837821366594|||4.1692024471811|4.1618916726169|4.0854352818658|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.0257884336904|4.0257884336904|3.9842096250803|3.9646770867541|3.886863592911|3.8498481419884|3.7998313006651|3.7120348410355|3.6944831429308|3.6499812799896|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|||||||-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.3062565137062|-4.3725072597037|-4.3877858690167|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652||-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.5129482546396|-4.5129482546396|-4.544442178652|-4.544442178652|-4.5772127391936|-4.5772127391936|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.3560239308188|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.6114259396011|-4.6699178123932|-4.6715754562462|-4.7106395886833|-4.7829330681093|-4.8193699252084|-4.8770274425102|-4.8770274425102|-4.8770274425102|-4.8770274425102|-4.8770274425102|||||||-4.8770274425102|-4.8770274425102|-4.8833638854107|-4.9326262680778|-4.9412515658018|-4.953612832877|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-5.0146802567167|-5.0432239898333|-5.0432239898333|-5.0432239898333|-5.0687334017853|-5.0687334017853|-5.1466066341802|-5.1466066341802|-5.1466066341802|-5.1466066341802|-5.1540071943518|-5.1988968826131|-5.2448857864623|-5.2926507615253|-5.2984579697564|-5.2984579697564|-5.3288420455671|-5.3545580931917|-5.3545580931917|-5.4367314785073|-5.4708125292538|-5.4870140485496|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||-5.8363415563531|-5.8363415563531|-5.8363415563531|-5.8553796172613|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9297854278809|-5.9692059991897|-6.0707843036718|-6.1764269903045|-6.2515855977647|-6.2739840028146|-6.2838073833316|-6.2838073833316|-6.3136747527486|-6.3541767545369|-6.3541767545369||-6.3541767545369|-6.3935297272632|-6.5033702553582|-6.5033702553582|-6.5876334443436|-6.6429260058255|-6.6788065216112|-6.7297852592521|-6.7786500273869|-6.8312778537721|-6.9322566948372|-6.9322566948372|-6.9980630302913|-7.1106256538504|-7.1194144391565|-7.1194144391565|-7.1537936686971|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189||||-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1944785795969|-7.1944785795969|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2889116790765|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|||6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7603783322152|6.7254204433027|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.6387360883915|6.5013734845281|6.3587480946779|6.1402757879098|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|||||||6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.8730123791629|-7.067791492137|-7.1142127849356|-7.3857921072395|-7.5147689656583|-7.5341889765352|-7.5341889765352|-7.5341889765352|-7.5341889765352|-7.5929876595172|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652||-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.7078108310487|-7.8097898165149|-7.8734850456749|-7.8734850456749|-7.8734850456749|-7.8734850456749|-8.0549833035508|-8.1077592346446|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.1782005405425|-8.1782005405425|-8.2352227475907|-8.4595773088555|-8.4595773088555|-8.4595773088555|-8.4595773088555|-8.5077495412596|-8.5077495412596|-8.535741032466|-8.535741032466|-8.5712231928732|-8.5712231928732|||||||-8.6024704304698|-8.6510785252256|-8.7289757364771|-8.7726866367154|-8.7726866367154|-8.8657962823208|-8.8657962823208|-8.8657962823208|-8.8657962823208|-8.8853287193837|-8.9164765116972|-9.0138631129046|-9.0871766967268|-9.0871766967268|-9.1018630578222|-9.2692920978535|-9.3092133530498|-9.4407921906446|-9.4411638308128|-9.4411638308128|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.5686389970994|-9.7428265148004|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||-5.7425775218557|-5.7425775218557|-5.7425775218557|-5.7425775218557|-5.7456418064514|-5.8101576994171|-5.8935082963562|-5.9400093347337|-5.9506905086867|-5.9506905086867|-6.0509615560934|-6.0509615560934|-6.0509615560934|-6.0509615560934|-6.1121795332613|-6.1763106889397|-6.2170118299756|-6.2501902727206|-6.2501902727206|-6.2501902727206|-6.2501902727206|-6.2501902727206|-6.3018782037187|-6.3243091788213||-6.3386770052292|-6.4290854183147|-6.4693030064132|-6.4693030064132|-6.4931145448184|-6.5569931895027|-6.5569931895027|-6.5722147259987|-6.610238423378|-6.6123932732853|-6.6123932732853|-6.6904367753436|-6.7404853048777|-6.7905394702991|-6.8345532798091|-6.8345532798091|-6.8345532798091|-6.9364858026023|-6.9364858026023|-6.9488732676501|-6.9731925704738|-7.0035472952283|-7.0278302125309|-7.0920336701444|-7.1833704553236||||6.6413941164824|6.6413941164824|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.7085462811245|-6.7467178241691|-6.836353078626|-6.9520592856654|||-7.0417324092927|-7.0655522249122|-7.0655522249122|-7.0655522249122|-7.0942971088842|-7.0942971088842|-7.0942971088842|-7.0942971088842|6.6301126920595|6.6301126920595|6.6301126920595|6.6301126920595|6.5479030303839|6.4630483848227|6.4630483848227|6.4630483848227|6.4630483848227|6.3611649122915|6.3541804538096|6.3541804538096|6.3541804538096|6.3541804538096|6.3541804538096|6.3541804538096|6.3252229202339|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|||||||-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|6.323813329296|6.323813329296|6.323813329296|6.323813329296|6.323813329296|6.3075702832327|6.2350781147332|-6.7906885690199|-6.7906885690199|-6.7906885690199|-6.8393068365976|-6.8393068365976|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9318637004847|-6.965404098934|-7.0543380243978|-7.0692642776394|-7.0955241788329|-7.0955241788329||-7.0955241788329|-7.0955241788329|-7.0955241788329|-7.1033601616159|-7.1257682796062|-7.1257682796062|-7.1257682796062|-7.2452983056771|-7.2919979796661|-7.3499979427405|-7.4116640094557|-7.4116640094557|-7.478318567699|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.045846764282|7.0042741740584|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2987638613635|-7.3393997494887|-7.3393997494887|-7.3845057007352|-7.3845057007352|||||||-7.4583395053589|-7.4920440304769|-7.5044935928995|-7.509216143327|-7.509216143327|-7.509216143327|-7.5319067655196|-7.5843410423718|-7.5914898372714|-7.6599888246396|-7.6777652017649|-7.7164060531254|-7.8098954556381|-7.8243769978784|-7.8243769978784|-7.8376410907399|-7.8751568469617|-7.9679520299272|-8.043280037491|-8.1136443441096|-8.2129381569429|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.3950660629882|7.3355363541198|7.3355363541198|7.3355363541198|6.9572626146291
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2384226474145|-4.2453365646001|-4.2453365646001|-4.2925961240791|-4.3901067028071|-4.4990074645176||-4.5883415816774|-4.7598240506373|4.1772394399693|4.1772394399693|4.1772394399693|4.1772394399693|4.1772394399693|4.1772394399693|4.1772394399693|4.077487916952|3.9718366347591|3.9718366347591|3.9718366347591|3.9718366347591|3.9718366347591|3.9718366347591|3.9718366347591|3.9718366347591|3.9718366347591|3.8892630165198|3.5025143165697|3.452238137999|-4.1186976236593|-4.1186976236593|-4.1186976236593|||||-4.1186976236593|-4.1186976236593|-4.1186976236593|-4.1186976236593|-4.1186976236593|-4.2774418771809|-4.4738241765836|-4.6775824597521|-4.9034250898542|-5.1710276784038|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|||-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.4224311554388|-5.499075612244|-5.499075612244|-5.499075612244|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|4.8006291609887|-5.6430235249748|-5.6430235249748|-5.6430235249748|-5.6430235249748|||||||-5.6430235249748|-5.8816930831527|-6.0524365969339|-6.3660407406135|-6.6628231320165|-6.9470255146846|-7.256139570963|-7.5695994501772|-7.6287200241862|-7.6287200241862|-7.6287200241862|-7.6287200241862|-7.6963555845484|-7.8565060863743|-7.9598225440814|-7.9598225440814|-8.0064693122257|-8.0110768111932|-8.0334187914252|-8.0599613250184|-8.0599613250184|-8.0966237983094|-8.1540266364798|-8.4461404581849|-8.5550048586951|-8.5550048586951|-8.5550048586951|-8.5550048586951||-8.5550048586951|-8.5550048586951|-8.5550048586951|-8.6066719422988|-8.6934174532319|-8.6934174532319|-8.6934174532319|-8.6934174532319|-8.6934174532319|-8.8537969583301|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|8.0546231992824|7.9512635169921|7.9512635169921|7.8364067864363|7.8364067864363|7.8364067864363|7.8364067864363|7.8364067864363|7.8364067864363|7.8364067864363|7.8364067864363|7.8364067864363|7.760378699237|7.760378699237|7.0243094019689|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|||||||6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.8810524487141|6.7800579362051|6.7645089154924|6.5038988861205|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.1251735808902|-7.3062201335848|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.5238268060856|6.450918692502|6.4302739346904|6.4302739346904|6.4302739346904
08374|101101|/equities/kibing-group|SHANGHAICOMP||-6.7483923507519|-6.7483923507519|-6.8652374980856|-6.8652374980856|-6.9730417991136|-7.0133800003766|-7.0920736717912|-7.0920736717912|-7.0920736717912|-7.0920736717912|-7.0920736717912|-7.1961930513086|-7.2024368179841|-7.2377074706337|-7.2713415874133|-7.3526017945221|-7.361224390976|-7.4519158755324|-7.5410175759021|-7.6050196707716|-7.6150220831755|-7.6744687778556|-7.8610762736095|-7.9967514034656||-8.0958349965841|-8.1376971550249|-8.1376971550249|-8.1376971550249|-8.1376971550249|-8.3468857150898|7.6383717829944|7.6383717829944|7.6383717829944|7.6383717829944|7.6383717829944|7.6383717829944|7.6383717829944|7.6348419492335|7.6348419492335|7.5153802572456|7.3854220375714|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.2743054609878||||7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1023858258483|7.1023858258483|7.1023858258483|7.1023858258483|7.1023858258483|7.1023858258483|6.9651795515795|6.9651795515795|||6.9651795515795|6.9490885082637|6.8389874369739|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.7855741865179|6.7855741865179|6.7855741865179|6.7855741865179|6.7855741865179|6.6650826805985|6.6456473529511|6.3534970482382|6.2166634356747|6.0485149793901|5.9594610988076|5.8999567891685|5.833285506735|5.672945115019|5.672945115019|5.592160989895|5.5551789624322|5.4640876565629|5.4584307178583|5.4203098765948|5.4203098765948|5.4203098765948|||||||5.4203098765948|-6.3019272019863|-6.3019272019863|-6.3019272019863|-6.5446633294777|-6.5446633294777|-6.6657369087753|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.9241482108598|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.1438204035205|-7.1470930331903|-7.1470930331903|-7.1470930331903||-7.1470930331903|-7.1470930331903|-7.1470930331903|-7.1967698461432|-7.2628812362783|-7.2628812362783|-7.2628812362783|-7.2628812362783|-7.3132014329823|-7.4185570672257|-7.5015406981992|-7.5015406981992|-7.5015406981992|-7.5015406981992|-7.5015406981992|-7.5015406981992|-7.5015406981992|-7.8439339681784|-8.1149265550154|-8.2343628961264|-8.2348475542796|-8.3059418297622|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.3921492374337|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.4070060163066|-8.5329089465609|-8.5329089465609|-8.5848991675367|-8.603089149964|-8.603089149964|-8.603089149964|-8.603089149964|-8.603089149964|-8.603089149964|-8.603089149964|-8.603089149964|-8.6784324736199|-8.7147113702493|||||||-8.7147113702493|-8.7147113702493|-8.7147113702493|-8.8452353369083|-8.8475123200993|-8.8475123200993|-8.8477913841252|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.14114779954|8.024609030671|7.9160609350616|7.9160609350616|7.4400674619072|-8.7143608770997|-8.7143608770997|-8.834845406284|-8.9403839182744|-9.0370935413451|-9.2256597913206|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.3272025122123|8.2882400742226|8.2882400742226|8.2882400742226|8.2435999701479|8.0523524170521
08375|100635|/equities/qianjin|SHANGHAICOMP||-10.896771418937|-10.896771418937|-10.896771418937|-10.922606639378|-10.922606639378|-10.922606639378|-10.922606639378|-10.922606639378|-10.922606639378|-10.922606639378|-10.922606639378|-10.922606639378|-11.103712022443|-11.103712022443|-11.171901954698|-11.25322433477|-11.258026822467|-11.360030050696|-11.484477647611|-11.676642347782|-11.715713423059|-11.914681401038|-12.05075721187|-12.08361842282||-12.101010712667|-12.101010712667|-12.356678654401|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.213263271987|11.095847923159|10.941479214179|10.941479214179|10.888320483351|10.888320483351|10.888320483351|10.888320483351||||10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.560067042241|10.501185956409|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|||10.396469995484|10.30830014757|10.22255546309|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.003300243109|9.9731111057267|9.9051236055146|9.7938560024027|9.7938560024027|9.7726615700609|9.7726615700609|9.5635130442388|9.4671149240608|9.4671149240608|9.3676113712782|9.3676113712782|9.3073431889897|9.3073431889897|9.3073431889897|9.3073431889897|9.3073431889897|9.2859368236733|9.1560410826154|8.9844901129876|8.9272113426167|8.8152349374513|-9.9786671998663|||||||-9.9786671998663|-9.9786671998663|-9.9786671998663|-9.9786671998663|-10.322963330764|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.745115884999|-10.82378514517|-10.82378514517|-11.138094565478|-11.163438264095|-11.206042810241|-11.27449241828|-11.337769468085|-11.37363243926|-11.440702924336|-11.444683019526|-11.444683019526|-11.444683019526|-11.444683019526|-11.444683019526||-11.444683019526|-11.444683019526|-11.444683019526|-11.462980632657|-11.495534186754|-11.652819739931|-11.652819739931|-11.840355355599|-11.887616960052|-12.042366942068|-12.042366942068|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.073496178492|10.729995599172|10.696106344221|10.654006911381|10.475811311568|10.475811311568|10.475811311568|10.475811311568|10.450111191533|10.450111191533|10.450111191533|10.450111191533|10.436789928832|10.409211091375|10.301345856296|10.275796375629|10.275796375629|10.275796375629|10.104218229052|-11.050938785079|-11.050938785079|-11.050938785079|-11.050938785079|-11.050938785079|-11.228265060322|-11.416405056733|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|||||||10.583254613872|10.354171583383|10.33907945656|10.250806477195|10.250806477195|10.250806477195|10.250806477195|10.248673918651|10.156303991661|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.883795536363|-10.883795536363|-10.931439599288|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.991066964826|-10.991066964826|-10.991066964826|-10.991066964826|-10.991066964826|-10.991066964826|-11.09563036358|-11.29043415002|-11.29043415002
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||-10.452285401281|-10.452285401281|-10.540085333872|-10.540085333872|-10.540085333872|-10.540085333872|-10.540085333872|-10.586205661615|-10.615845040578|-10.615845040578|-10.615845040578|-10.615845040578|-10.698161209179|-10.781290730451|-10.864211197931|-11.055236100797|-11.055236100797|-11.055236100797|-11.055236100797|-11.193040529494|-11.254489862924|-11.518877625471|-11.647934636959|-11.647934636959||-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-11.827109961754|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846||||-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|||9.9586156307655|9.9586156307655|9.9586156307655|9.9586156307655|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.3341943532569|8.8841050764303|8.7762279665449|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.1408537644022|8.1408537644022|||||||8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.0081707391334|7.8913006156895|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957||7.4464454919336|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-8.140393812549|-8.1971044883594|-8.2490049849468|-8.3772275724364|-8.476919549301|-8.5025687236544|-8.5025687236544|-8.5025687236544|-8.5025687236544|-8.5025687236544|||||||-8.5025687236544|-8.5025687236544|-8.5334100479281|-8.6982336303035|-8.7491484505644|-8.8107203755898|-8.9002448490508|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-9.0760401095957|-9.0760401095957|-9.0760401095957|-9.0760401095957|-9.1061558023658|-9.1740618563986|-9.324608060104|-9.324608060104|-9.324608060104|-9.324608060104|-9.324608060104|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.4385618520491|8.3634019772998|8.2816774766326
08377|100623|/equities/times-new-mat|SHANGHAICOMP||-10.602740410849|-10.602740410849|-10.602740410849|-10.602740410849|-10.630822689317|-10.65869234114|-10.781994457008|-10.781994457008|-10.781994457008|-10.781994457008|-10.781994457008|-10.781994457008|-10.781994457008|-10.791105344298|-10.84289458328|-11.048216428288|-11.214129542784|-11.322626142969|-11.322626142969|-11.322626142969|-11.322626142969|-11.440695953888|-11.526538343246|-11.526538343246||-11.531709374118|-11.656343183173|-11.809683410784|-11.809683410784|-11.956315509104|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|10.806653184625||||10.78141369479|10.78141369479|10.78141369479|10.78141369479|10.763468606224|10.763468606224|10.763468606224|10.519964384757|10.286072280365|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|||10.283896493258|10.283896493258|10.283896493258|10.059329773918|9.6309225580594|9.4226912946062|9.3460440628264|9.3460440628264|9.3460440628264|9.322826914493|9.3070301529475|9.1405893428136|9.0573212419405|8.8298015897423|8.809693320905|8.809693320905|8.7679920553221|8.4703736801061|8.4703736801061|8.4703736801061|8.1215261904302|7.8800294098924|7.8472548786876|7.7358384468023|7.6135661516004|7.6135661516004|7.5617402828858|7.5230444048428|7.3056045742591|-8.6673881354988|-8.6673881354988|-8.6673881354988|-8.6673881354988|||||||-8.6673881354988|-8.6673881354988|-8.6673881354988|-8.6673881354988|-9.0976533429557|7.7737307313875|7.7737307313875|7.7737307313875|7.7737307313875|7.7079584507401|-8.8083034183893|-8.8083034183893|-8.8083034183893|-9.0353371463786|-9.2072682481944|-9.2072682481944|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355||-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.5375522634623|-9.5375522634623|-9.5436443307809|-9.5436443307809|-9.6099309718673|-9.6099309718673|-9.6104790674387|-9.7271988112329|-9.7565381333804|-9.7565381333804|-9.7565381333804|-9.7565381333804|-9.760597525435|-9.8767751172707|-9.9880839934532|-9.9889815770458|-10.128001956154|-10.128001956154|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.233121592112|-10.435690886784|-10.452434017711|-10.509926904631|-10.654363223129|-10.679292754127|-10.749213673222|-10.77390590316|-10.77390590316|-10.828922933087|-10.828922933087|||||||-10.828922933087|-10.828922933087|-10.828922933087|-10.828922933087|-10.828922933087|-10.828922933087|-10.973247892045|10.173010726269|10.173010726269|10.173010726269|10.173010726269|10.173010726269|10.173010726269|10.150254268481|10.150254268481|10.150254268481|10.150254268481|10.120281929257|9.9808690222127|9.9788117772897|9.9788117772897|-10.746869245925|-10.746869245925|-10.746869245925|-10.746869245925|-10.890410440673|-10.959900345526|-11.058222786278|-11.144949104357|-11.144949104357|-11.144949104357|-11.181054647287|-11.210561496633|-11.210561496633|-11.36729047764|-11.575322447757|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409
08378|101133|/equities/zijin-mining|SHANGHAICOMP||17.252665665163|17.252665665163|17.252665665163|17.252665665163|17.149628906794|16.861640165554|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.578394686458|-18.746042812897|-18.746042812897|-18.753936331618|-18.858006120967|-18.858006120967||-18.858006120967|-18.858006120967|-18.858006120967|-19.303216400027|-19.303216400027|-19.421352322764|17.489532976673|17.489532976673|17.489532976673|17.489532976673|17.489532976673|17.489532976673|17.489532976673|17.489532976673|17.489532976673|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386||||16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.356635065886|16.356635065886|16.356635065886|16.356635065886|16.356635065886|16.067928389281|15.997446140921|15.997446140921|15.997446140921|||15.736606793575|15.469514864674|15.469514864674|15.073349548701|14.433675780462|14.433675780462|14.433675780462|14.433675780462|14.433675780462|14.433675780462|14.419884214903|14.419884214903|14.419884214903|14.292094188823|14.212881942473|13.675085026817|13.675085026817|13.675085026817|13.584538997098|13.475599303162|13.06399871499|12.802220944902|12.53024507048|12.429098979302|12.429098979302|12.429098979302|12.429098979302|12.429098979302|12.429098979302|12.186776840762|12.166418459764|11.950465046422|11.672738272897|||||||11.459709969882|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.505345688509|-12.505345688509|-12.505345688509|-12.663162295738|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.784888905605|11.784888905605|11.784888905605||11.746282240883|11.746282240883|11.598646372707|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.312142867096|-12.337380694291|-12.486449958993|-12.486449958993|11.855256478339|11.855256478339|11.855256478339|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|11.562088355915|-12.333664947978|-12.333664947978|-12.333664947978|-12.333664947978|-12.333664947978|-12.581850323668|-12.664833158907|-12.857037326425|-12.905596861938|-12.999687283249|-12.999687283249|-13.005841898268|-13.005841898268|-13.005841898268|-13.005841898268|||||||-13.243158154295|12.272678353178|12.272678353178|12.272678353178|12.272678353178|12.272678353178|12.272678353178|12.272678353178|12.272678353178|12.272678353178|12.04910459259|12.04910459259|12.04910459259|12.04910459259|12.04910459259|12.04910459259|12.04910459259|12.04910459259|12.04910459259|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-12.988997429466|-13.011478234043|-13.011478234043|-13.022197830137|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.318643965063|12.21016011165|12.114252822695
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||-13.272270137678|-13.272270137678|-13.272270137678|-13.278633363391|-13.556259322327|-13.681954887357|-14.07661647581|-14.225685382142|-14.28798418603|-14.289982378059|-14.352153545081|-14.352153545081|-14.352153545081|-14.352153545081|-14.489060090051|-14.8956219069|-15.251246756077|-15.330181302553|-15.330181302553|-15.529645590788|-15.608543749146|-15.608543749146|-15.608543749146|-15.608543749146||-15.888382668288|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.884315874844|12.504240038957|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706||||-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.74398685706|-14.946334669571|-14.946334669571|-14.946334669571|-14.946334669571|-16.478705218082|13.189659059499|13.189659059499|13.189659059499|13.189659059499|13.189659059499|||13.189659059499|13.189659059499|13.189659059499|13.189659059499|13.189659059499|13.186307539732|13.186307539732|12.487007951505|12.46889776628|12.395997677035|12.218886227284|11.900984705459|11.688316280059|11.418685045962|11.074094232723|10.818438513196|10.538265156654|10.362627750576|10.362627750576|10.362627750576|10.362627750576|10.362627750576|10.362627750576|10.362627750576|10.362627750576|10.362627750576|10.362627750576|-13.311053338785|-13.311053338785|-13.311053338785|-13.311053338785|-13.311053338785|-13.311053338785|||||||-13.311053338785|-13.581169992839|-14.437966459498|-15.239963073979|-16.46773679549|-16.7163738972|-17.635415634188|-18.588795168171|-18.68704924966|-18.68704924966|-18.68704924966|-18.68704924966|-18.68704924966|-19.758944038827|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|17.373921552002|16.783081144784|16.783081144784|16.783081144784||16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.783081144784|16.557312005862|16.519069946167|16.519069946167|16.519069946167|16.382299940185|16.287555315314|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.017179752941|-18.160562054276|-18.160562054276|-18.160562054276|-18.183224261984|-18.183224261984|-18.227471207231|-18.37774599774|-18.389161626314|-18.577957409195|-18.59280073468|||||||-18.59280073468|-18.59280073468|-18.59280073468|-18.59280073468|-18.59280073468|-18.59280073468|-18.605115670094|-18.605115670094|-18.605115670094|-18.605115670094|-18.605115670094|-18.720127920452|-19.121807791726|16.371565218299|16.371565218299|16.371565218299|16.371565218299|16.371565218299|16.371565218299|15.488960976435|15.372735070998|15.258593612042|-17.02365724912|-17.02365724912|-17.02365724912|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106|15.587640638106
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||-17013.574388201|-17080.41598689|-17105.906652099|-17330.951835666|-17543.131895884|-17543.131895884|-17679.391229487|-17679.391229487|-17702.656921652|-17824.156956998|-17824.156956998|-17824.156956998|16481.41313053|16481.41313053|16481.41313053|16481.41313053|16481.41313053|16481.41313053|15728.681256144||15005.14584016|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143||14792.259623122|14792.259623122|14792.259623122|14792.259623122|14792.259623122|14633.121803469|14608.635337187|14469.817041319|14456.185601466|14377.428446073|14291.103019843|14291.103019843|14160.614466493|-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837||-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837|-15115.951248687|-15115.951248687|-15115.951248687|-15115.951248687|-15115.951248687|-15206.723609653|-15636.804010725|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15930.734700495|||-15930.734700495|-15980.067531475|-15980.067531475|-15984.241701639|-16288.879668488||-16469.400825294|-16469.400825294|-16713.778694771|-16830.677221908|-16830.677221908|-16830.677221908|-17167.474691009|-17512.892569376|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15600.033771025|15600.033771025|15600.033771025|15506.259745583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16798.096078426|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16916.878456439|-16916.878456439|-16916.878456439||-16916.878456439|-16916.878456439|-16916.878456439|||-16916.878456439|-16916.878456439|-16916.878456439|-16916.878456439|-17152.528060959||-17152.528060959|-17152.528060959|-17597.808956621|-17621.39884069|-17743.2209341|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16443.109454411|-18085.573152857|-18085.573152857|-18085.573152857|-18085.573152857|-18187.247947619|-18251.322127144|-18251.322127144|-18251.322127144|-18251.322127144|-18287.357919048|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547||-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547|-18448.267546164|-18602.630606848|-18607.200674276|-18706.500749196|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-19113.914480042|17884.990804831|17884.990804831||17884.990804831|17884.990804831|17884.990804831|17884.990804831|17884.990804831|17884.990804831|17824.656449812|17667.72938868
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||21672.016791428|21672.016791428|21672.016791428|21672.016791428|21672.016791428|21672.016791428|21519.463101587|20795.99817343|20795.99817343|20795.99817343|20795.99817343|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441||20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441||20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|20670.489921441|19957.044357157|19930.771507952|19928.690564391|19452.433960434|19314.315511594|18866.517235104|18383.074705671|17788.376179841|17788.376179841|17770.911395352|17770.911395352|17770.911395352||17770.911395352|17770.911395352|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17519.108672538|17519.108672538|17519.108672538|17000.565191709|16082.572435232|-18116.436007876|-18116.436007876|-18116.436007876|-18116.436007876|-18157.451861576|-18157.451861576|-18234.082420577|||-18234.082420577|-18234.082420577|-18234.082420577|-18234.082420577|-18234.082420577||-18234.082420577|-18234.082420577|-18635.480467308|-19520.256074786|16869.304488971|16869.304488971|16869.304488971|16869.304488971|16798.671654412|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18755.271903433|-18755.271903433|-19056.622699944|-19056.622699944|-19056.622699944|-19056.622699944|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19718.45247068|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465||17897.126492465|17866.584991627|17604.316657364|||16946.685174849|16548.650194276|16543.222438085|16162.624862842|16162.624862842||16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|15843.718604721|15843.718604721|15843.718604721|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15251.455527748|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17554.255873306|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273||-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17897.135014145|-18296.650015716|-18508.77779524|-18781.753105822|-19399.300130645|-19399.300130645|-19521.055700717|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19852.049924128|-19968.234474232|-19968.234474232|-20230.038304703|-20809.598116336|-21022.975178498|-21022.975178498||-21022.975178498|-21022.975178498|-21022.975178498|-21022.975178498|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||47799.816611998|47799.816611998|47385.351791109|46797.057545676|46751.452828529|45008.114253921|43916.849171024|43052.165745582|41743.170432897|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675||-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-47377.935251944|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875||42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444||41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|40607.960197293|40607.960197293|40607.960197293|40607.960197293|39439.45577477|39357.061971966|38622.56885774|38180.020953045|||37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281||37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37672.771575868|37155.746195409|36601.575549888|36601.575549888|33948.417277653|32153.415375176|32153.415375176|32153.415375176|32153.415375176|31558.405972418|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|30324.749823437|30299.962744984|30299.962744984|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-34352.426243326|-34352.426243326|-34870.473603696|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245||31294.752216245|31294.752216245|30762.669129161|||-35570.265546963|-35570.265546963|-35570.265546963|-35570.265546963|-35570.265546963||-35570.265546963|-35570.265546963|-36624.685860448|-36624.685860448|32272.974191245|32272.974191245|32272.974191245|32272.974191245|32272.974191245|32272.974191245|32272.974191245|31750.749101383|29792.499001536|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-35755.088334699|-36546.170785091|-36546.170785091|-36546.170785091|-36546.170785091|-36546.170785091|-36546.170785091|-37463.96753899|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|31975.326838154|31097.585375726|30119.872639696|28638.080710773|-32603.887881766|-32603.887881766|-32603.887881766|-32603.887881766|-33159.375424185|-34521.917137983|-34810.407931093|31447.585828405|31447.585828405||31447.585828405|30848.319964038|30848.319964038|30848.319964038|30848.319964038|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34389.344961374|-34862.216623749|-35921.240693054|-36987.878547838|-37509.03171982|-37744.646355355|-37928.884839284|-38747.93190035||-38747.93190035|-39145.539383149|-39145.539383149|-39937.932647943|-40687.536275492|-42139.429194991|38035.938877983|38035.938877983
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|22422.320926383|21853.967695981|21625.251063973||21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973||21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21625.251063973|21488.77895997|21304.709135761|21304.709135761|21304.709135761|21211.176817513|21154.585352792|20997.779729958||20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20901.644144397|20806.338449873|20806.338449873|20803.764944303|20779.627715893|20703.753017659|20580.336686287|20512.656357701|20512.656357701|20512.656357701|20512.656357701|||20322.173730778|20227.859700865|19976.733000961|19786.981112179|19711.25679131||19304.571730192|19304.571730192|19304.571730192|19244.230531101|19244.230531101|19129.589479001|19057.654976668|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18571.09327541|18571.09327541|18571.09327541|18571.09327541|18571.09327541|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18334.284589363|18129.260654848||18104.889697343|18104.889697343|17869.710774826|||17781.889548089|17781.889548089|17781.889548089|17781.889548089|17781.889548089||17781.889548089|17403.266164543|17294.517960603|17285.806124202|17285.806124202|17272.817997259|17272.817997259|17272.817997259|17272.817997259|17272.817997259|16957.908885843|16891.176539826|16679.730296082|16679.730296082|16563.033662313|16330.704069237|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16289.441192066|-17368.042453057|-17368.042453057|-17368.042453057|-17368.042453057|-17368.042453057|-17368.042453057|-17418.602725619|-17470.280806243|-17653.812006937|-17766.846674375|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936||-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-18125.02312104|-18247.747912267|-18563.275458074|-18941.583842305|-19095.148713672|-19838.615695892|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18458.228897381||18231.587663757|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|25862.034297277|25862.034297277|25862.034297277|25862.034297277|25862.034297277|25862.034297277|25739.815885863|25625.962095403|24204.846772671||-26275.372116245|-26275.372116245|-26275.372116245|-26275.372116245|-26275.372116245|-26275.372116245|-26394.96901805|-26721.187797834|-26872.245264518|-26872.245264518|-26872.245264518|-26926.828071687||24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24370.88904357|24004.876715078|23955.52968342|23772.310759355|23659.511954839|23532.346616488|23528.662907209|23352.903230232|22989.503589147|-25072.277371445||-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25523.808190494|-25701.571840116|-25701.571840116|-25910.964488393|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|||23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919||23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23407.452176577|23190.446862863|-24687.506360956|-24687.506360956|-24687.506360956|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24744.03843152|-24744.03843152|-24744.03843152|-24744.03843152|-24744.03843152|-25110.209368356|-25497.343742618|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862||-25675.452888862|-25675.452888862|-25675.452888862|||-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862||-25675.452888862|-25675.452888862|-25802.05409063|-25802.05409063|-25802.05409063|-25802.05409063|-25957.837878478|-26335.688738861|-26335.688738861|-26356.924368965|-26356.924368965|-26853.360409961|-28526.67823329|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26182.841636708|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28604.94817093|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407||-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-29177.249612674|26841.033899517|26841.033899517|26841.033899517|26841.033899517|26841.033899517|26385.315443907|26047.739382119|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594||26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|25747.92393066|25507.248811844
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58508.710971622|-58586.124656323||-58586.124656323|-59044.416284803|56000.081517378|56000.081517378|56000.081517378|56000.081517378|56000.081517378|55974.201685976|55523.940353057|55523.940353057|55018.247133663|55018.247133663||55018.247133663|55018.247133663|55018.247133663|55018.247133663|55018.247133663|55018.247133663|55018.247133663|55018.247133663|55018.247133663|55018.247133663|54460.219037403|54017.390219764|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365||-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56940.948368183|-57074.331520204|-57314.368355782|-57674.022661459|-57674.022661459|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|||54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818||54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54683.498909798|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|53494.705119476|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586||-56995.56603586|-56995.56603586|-56995.56603586|||-56995.56603586|-56995.56603586|-57498.906706511|-58592.458896927|-58592.458896927||-58877.47675081|-58877.47675081|-58877.47675081|-58877.47675081|-58877.47675081|-58877.47675081|-61504.085278678|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57160.800648916|56125.056276573|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-59755.053197219|-59755.053197219|-59755.053197219|-60076.614663577|-60171.071848419|-60286.418302726|-60286.418302726|-60286.418302726|-60286.418302726|-60754.520336362|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61937.957516549|-62785.508351721|-62868.287057468|-63147.318952742|-63324.187725269|61345.263259141||61345.263259141|61345.263259141|61345.263259141|61345.263259141|61345.263259141|61345.263259141|60389.459176824|60292.287974249|60269.097749165|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804||-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||3186.2788042757|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3457.6276043194|-3531.8640047993|-3543.7377831104|-3552.264203456||-3560.7935593955|3247.3782933655|3247.3782933655|3247.3782933655|3247.3782933655|3247.3782933655|3247.3782933655|3236.462952851|3236.462952851|3236.462952851|3236.462952851|3174.5143920566||3075.6271022852|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405||3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|||3057.888685405|3057.888685405|3057.888685405|3057.888685405|3045.7096504499||2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679||2932.9491498679|2914.721277631|2892.30141959|||2850.8171309099|2850.8171309099|2850.8171309099|2850.8171309099|2742.589050506||2742.589050506|2704.3382037119|2704.3382037119|2704.3382037119|2667.5424485688|2621.1582761876|2615.7869735417|2585.541081713|2563.8073823224|2563.8073823224|2563.8073823224|2517.2859803582|2514.6510892869|2480.6123214299|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2378.8089045736|2300.1765606373|2278.4253232336|2278.4253232336|2278.4253232336|2270.7452993602|2270.7452993602|2270.7452993602|2200.6639890625|-2595.4524098438|-2595.4524098438|-2595.4524098438|-2595.4524098438|-2595.4524098438|-2640.3360109375|-2677.0212770062|-2677.0212770062|-2677.0212770062|-2726.7458633403|-2771.7299079413|-2771.7299079413|-2771.7299079413|-2771.7299079413|-2771.7299079413|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2818.4572743097|-2845.1101156512|-2845.1101156512|-2845.1101156512|-2889.566795168|-2915.24088352||-2967.1781489407|-2967.1781489407|-2967.1781489407|-2967.1781489407|-2973.253498823|-3002.198443565|-3002.198443565|-3002.198443565|-3002.198443565|-3027.3128932901|-3027.3128932901|-3028.7021855831|-3028.7021855831|-3028.7021855831|-3040.8913173146|-3045.6410388403|-3045.6410388403|-3045.6410388403|-3055.3233764892|-3066.3037516547|-3088.8580272134|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997||2674.3243134441|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||12755.188787016|12674.320874462|12634.35652718|12628.094920256|12628.094920256|12628.094920256|12628.094920256|12546.272133618|12467.024592909|12454.360658788|12279.071648816|12279.071648816|12279.071648816|12279.071648816|12162.329196069|12162.329196069|12062.36577341|11996.128637122|11697.142930135||11031.103255706|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12021.167685053|-12187.878314763||-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12187.878314763|-12244.031460848|10766.353932391|10749.948813768|10639.860918272|10639.860918272|10639.860918272|10639.860918272|10639.860918272|10639.860918272||10463.512131414|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-12119.319765706|-12190.919463835|-12190.919463835|-12425.410515372|-12523.84501708|-12816.327796755|-12838.140323677|-12838.140323677|-12838.140323677|-12838.140323677|-12838.140323677|-12838.140323677|-13131.655915197|||-13395.228794663|-13652.643105181|-13704.381227979|-13877.701364421|-13987.785822251||-13987.785822251|-13987.785822251|-14182.846873832|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938||13160.578675487|13152.198528319|13143.165031466|||12958.121757572|12958.121757572|12958.121757572|12958.121757572|12958.121757572||12958.121757572|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13880.894863036|-13942.494292262|-14019.271435847|-14139.302381134|-14139.302381134|-14139.302381134|-14197.305260074|-14197.305260074|-14197.305260074|-14197.305260074|-14326.394733415|-14710.012016562|-14710.012016562|-14724.902240625|-14743.280267361|-14808.50764725|-14808.50764725|-14808.50764725|-14808.50764725|-14985.230719167|-15042.589687963|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276||-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15506.482006974|-15650.591118859|-15703.045687622|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276||14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14655.647392933|14655.647392933
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||17912.59166581|17726.6018509|17723.557612111|17625.841791235|17496.268656928|17444.52072992|17124.300811022|16609.889790024|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506||-18482.779928506|-18482.779928506|-18630.644365007|-18661.32707223|-18827.252302477|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451||17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17138.47044939|16952.022721545|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16685.062929012|-18384.957538269|-18384.957538269||-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|||-18384.957538269|-18542.234408692|-18542.234408692|-18542.234408692|-18542.234408692||-18542.234408692|-18542.234408692|-18542.234408692|-18542.234408692|-18547.832338085|-18547.832338085|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-19100.811606097|-19172.731729073|-19172.731729073|-19172.731729073|-19172.731729073|-19231.610503702|-19231.610503702|-19231.610503702|-19287.395568349|-19334.77111761|-19491.664197518|-19786.956096201|-19896.492792329|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847||17931.002212847|17931.002212847|17558.398034764|||17558.398034764|17301.377562441|17301.377562441|17301.377562441|17301.377562441||17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|17301.377562441|16779.623872493|16779.623872493|16779.623872493|16779.623872493|16779.623872493|16529.341203583|16529.341203583|16529.341203583|16529.341203583|16529.341203583|16529.341203583|16529.341203583|16529.341203583|16303.847648078|16086.88529908|15700.478240297|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307||15682.776809307|15682.776809307|15682.776809307|15682.776809307|15682.776809307|15652.758520758|15233.194548867|15233.194548867|15233.194548867|15233.194548867|14951.716234827|14951.716234827|14951.716234827|14951.716234827|14784.671250502|14628.844365562|14628.844365562|14628.844365562|14381.779112777|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041||-16296.09958041|-16296.09958041|-16296.09958041|-16296.09958041|-17158.485265126|15358.658414122|15358.658414122|15358.658414122
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||7414.9417265956|7342.9908073284|7254.9342303649|7203.4788444477|7203.4788444477|7203.4788444477|7203.4788444477|7203.4788444477|7203.4788444477|7203.4788444477|6983.402053057|6983.402053057|6983.402053057|6983.402053057|6983.402053057|6983.402053057|6983.402053057|6983.402053057|6745.6133922855||6440.5704358728|6260.9115954142|-6831.1102382526|-6831.1102382526|-6831.1102382526|-6831.1102382526|-6831.1102382526|-6927.5303890452|-6927.5303890452|-6927.5303890452|-6927.5303890452|-6949.1627105196||6574.283212915|6574.283212915|6574.283212915|6574.283212915|6574.283212915|6536.0369032389|6531.2076702654|6466.4529669616|6418.8921855129|6349.9302956281|6349.9302956281|6349.9302956281|6290.2558840312|6207.6732044792|6176.8035605324|6155.6732365987|6155.6732365987|6155.6732365987|6155.6732365987||6098.2480406652|5978.164489628|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6399.7317531684|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|||-6431.3143915154|-6431.3143915154|-6431.3143915154|-6563.1271016838|-6645.4190018709||-6664.4655576343|-6675.9061751493|-6764.7290834992|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6823.8730509454|-6832.5531493153|-6832.5531493153|-6854.3923881281|-6910.435986809|-6912.9844297878|-7002.0938108753|-7102.215345417|-7117.4059393523|-7137.8399326136|-7164.7920886332|-7164.7920886332|-7164.7920886332|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7206.2611760583|-7251.0679733981|-7407.4969829107|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145||6786.463990905|6786.1266565611|6652.1407295123|||6483.9896994581|6473.8366856548|6473.8366856548|6473.8366856548|6473.8366856548||6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6325.5562287813|6290.0624764236|6280.0774710887|6280.0774710887|6280.0774710887|6204.141634543|6171.7684828255|6163.4425713895|6163.4425713895|6111.8554662239|6111.8554662239|6111.8554662239|6111.8554662239|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6037.692383199|5918.8768685286|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6512.0303747011|-6554.8804865584|-6554.8804865584|-6554.8804865584|-6617.4227628427|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6762.5680254099|-6824.3533615666|-6844.7815128517|-6943.6461253908|-6947.0512504342|-6987.7978400423|-6987.7978400423||-7061.2055937239|-7061.2055937239|-7061.2055937239|-7061.2055937239|-7153.8395485821|-7272.7661650913|-7430.7401834347|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7006.7906375382|7006.7906375382|7006.7906375382|7002.822930598|6945.9143673311|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358||6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6932.2838258358|6895.5931398175|6854.8812664639
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1104.8634666457||1053.9610699329|1053.9610699329|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1039.2669013031|1039.2669013031|1039.2669013031||1039.2669013031|1035.852112559|1022.5834381052|1022.5834381052|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259||-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1123.7395229436|-1123.7395229436|-1123.7395229436|-1125.8216921596|-1136.1352135107|-1154.1502372341|-1168.8891524823|-1176.9879472025|-1185.2643857806|-1206.1991857653|-1206.1991857653|-1206.1991857653|-1206.1991857653|-1209.4680188824|-1209.4680188824|||-1209.4680188824|-1212.1954991528|-1212.1954991528|-1212.1954991528|-1213.8838879476||1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1096.7095118914|1096.7095118914|1086.1216798793|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893||1078.509012893|1078.509012893|1064.6766809922|||1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187||1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1024.7938591319|1011.6598434799|1000.7887149776|976.7096833085|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|957.97618658655|919.41798509617|-1018.5015468737|-1018.5015468737|-1018.5015468737|-1018.5015468737|-1021.6683854152|-1041.0773462486|-1041.0773462486|-1041.0773462486|-1058.3081624984|-1064.7014351832|-1064.7014351832|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1116.301384171|-1124.2793157456|-1139.2547952729|-1150.8386614143|-1152.393225534|-1152.393225534|-1152.393225534|-1163.6035839267|-1171.2817599185||-1189.4411826224|-1189.4411826224|-1189.4411826224|-1189.4411826224|-1212.7679806915|-1224.0036798661|-1224.0036798661|-1224.6151998512|-1245.7391109458|-1251.8204539722|-1251.8204539722|-1251.8204539722|-1254.1338377469|-1263.4264863855|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1292.5851196792|-1295.7056885325|-1300.6174317028|-1319.3610267935|-1319.3610267935|1233.6297412078|1233.6297412078|1233.6297412078|1233.6297412078||1223.588601342|1212.9956581954|1212.9956581954|1212.9956581954|1212.9956581954|1195.4951757727|1185.550195303|1184.7224392256
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964||-9800.7491797964|-9855.362386552|-9855.362386552|-9855.362386552|-10048.347096169|-10272.788883634|-10272.788883634|-10272.788883634|-10791.154315148|-10941.782572387|-11274.702858208|9838.6582634764||9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9329.9536260849|9188.8373623166|8763.2637359073|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10119.763051127||-10401.570056808|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8136.0222628653|8136.0222628653|8136.0222628653|7478.9691809615|7294.4657566239|7103.9619518043|6720.7246318572|6720.7246318572|||6621.2265183226|6621.2265183226|6621.2265183226|6489.8627981362|6244.2364423735||6223.3826282176|6223.3826282176|6223.3826282176|6223.3826282176|6145.7029202417|5907.6143558241|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7478.6044763383|-7478.6044763383|-7721.3938625981|-7836.3265139979|-8025.8907580221|-8025.8907580221|-8173.3786200246|-8319.5873555829|-8346.4859506477|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8444.8597633086|-8444.8597633086|-8444.8597633086|-8701.1219592318|-8949.3419249776|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672||7606.0150280672|7606.0150280672|7582.2944756303|||7245.049417367|7141.9313794654|7141.9313794654|6777.0904216282|6338.2671351425||-7917.0344010587|-7917.0344010587|-8317.8715567319|-8376.2788549487|-8376.2788549487|-8376.2788549487|-8376.2788549487|-8461.8098388319|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-9150.2708996352|-9406.5787773724|7904.463483933|7904.463483933|7904.463483933|7904.463483933|7904.463483933|7756.2084827613|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9918.0288442459|8639.8050689745|8639.8050689745|8639.8050689745|8639.8050689745|8470.098114324|8470.098114324|8470.098114324||8470.098114324|8470.098114324|8470.098114324|8343.9423492489|-9791.6664391878|-9791.6664391878|-9791.6664391878|-9791.6664391878|-9850.9059522466|-9850.9059522466|-9850.9059522466|-9910.8592003045|-9910.8592003045|-9997.454667005|-10578.782963339|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10874.454469432|-11048.782743813|-11357.425270904|-11646.250301004|-11877.11144556|-12563.734939511|-12731.1261173|-12731.1261173||-12731.1261173|-12893.695685888|-13012.995206543|-13312.439118381|-13792.987909312|12090.430099228|12090.430099228|12090.430099228
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40||13085.830946855|12965.701052061|12838.723391179|12732.248212421|12638.584212865|12638.584212865|12558.204680961|12446.302075261|12446.302075261|12322.780083623|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12173.461221149||12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149||12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|11961.290245721|11833.211384134|11795.73487126|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837||-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12652.761156486|-12683.234618318|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|||-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689||-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11768.169862105|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771||11715.694437771|11715.694437771|11537.160486412|||11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702||11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11427.145988521|11427.145988521|11309.518502773|11309.518502773|11309.518502773|11162.131669748|11140.804530553|11140.804530553|11110.72725617|11017.308062411|10905.548096585|10905.548096585|10905.548096585|10648.608996206|10364.454440229|10287.906716332|10287.906716332|9957.5630181464|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11138.686919545|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568||-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11518.021160631|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11658.309144836|10676.918236799|10676.918236799|10676.918236799|10676.918236799|10676.918236799|10676.918236799||10594.960786172|10594.960786172|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||12964.478348363|12920.420387071|12808.411541189|12728.346156877|12598.319831107|12598.319831107|12598.319831107|12451.18870123|12435.689754605|12435.689754605|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12127.965299752||11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308||11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764||-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|||11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815||11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11750.636193128|11663.540214587|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674||11573.415389674|11573.415389674|11573.415389674|||11324.461544082|11262.613421317|11262.613421317|11262.613421317|11262.613421317||11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11258.292690352|11214.214100391|11130.849000435|11087.739369595|11087.739369595|11087.739369595|10805.684406907|10805.684406907|10750.943712231|10750.943712231|10617.072484236|10617.072484236|10573.802760262|10261.633227042|10261.633227042|10261.633227042|10261.633227042|9950.0924744906|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-11043.80511165|-11192.821125494|-11192.821125494|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825||-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688||10478.375504688|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871||-49639.321123871|-49696.356804302|-49817.118671446|-50897.465190496|-52270.461322773|-53732.957025304|-53870.267932473|-53870.267932473|-53983.964369415|-55901.793743794|48061.822855021|48061.822855021||48061.822855021|48061.822855021|48061.822855021|48061.822855021|48061.822855021|47151.696853496|47151.696853496|47151.696853496|47151.696853496|47151.696853496|46635.996503884|45016.773893205|44355.415436894|43843.660679335|43843.660679335|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508||-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|||-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508||-49873.756037508|-49873.756037508|-49873.756037508|-50183.895597231|-51996.995108035|-53449.994564483|-55624.882849425|-56707.647610473|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50233.363539245|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-59698.157898588|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764||54447.116282764|54447.116282764|54447.116282764|||54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764||54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|53865.573647516|53643.081830573|53295.368700637|52661.687445152|51143.263827946|50850.507587176|50850.507587176|50850.507587176|50850.507587176|49536.897319085|48251.663687872|47102.888428038|47102.888428038|47102.888428038|47102.888428038|47102.888428038|46794.098253375|45440.331392639|44633.090436266|44606.198069464|44606.198069464|43727.942299405|43681.410186464|43681.410186464|43681.410186464|43681.410186464|43681.410186464|43681.410186464|43648.955762738|42906.673069709|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903||42215.451121903|42215.451121903|42215.451121903|42193.723468781|41956.800578742|41956.800578742|39955.445087491|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44990.022193418|-44990.022193418|-44990.022193418|-47875.29283138|-47875.29283138|43438.784874462|43438.784874462||43438.784874462|43438.784874462|43438.784874462|43438.784874462|43438.784874462|43438.784874462|43025.094304958|42748.870788694
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||1167.6821824631|1167.6821824631|1167.6821824631|1167.6821824631|1167.6821824631|1167.6821824631|1167.6821824631|1164.8205520756|1164.8205520756|1164.8205520756|1153.6735006961|1153.6735006961|1153.6735006961|1153.6735006961|1153.6735006961|1153.6735006961|1153.6735006961|1153.6735006961|1065.8594452179||1064.2369984554|1064.2369984554|1064.2369984554|1064.2369984554|1064.2369984554|1055.2085026823|1055.2085026823|1055.2085026823|1043.5094474248|1036.1771638053|1029.4160392317|1029.4160392317||1029.4160392317|1029.4160392317|1029.4160392317|1029.4160392317|997.18448803525|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726||-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1113.4414831726|-1114.6016479695|-1135.8909234192|-1135.8909234192|-1148.6565815769|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|||-1151.7988861558|-1151.7988861558|-1151.7988861558|-1151.7988861558|-1162.8320957287||-1167.1815996651|-1167.1815996651|-1167.4239996279|-1178.5266662532|-1182.4835385842|-1182.4835385842|-1185.1833809681|-1185.1833809681|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1192.6556130466|-1199.4506811629|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1142.5344595393|1141.9271772659|-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895||-1217.1369602895|-1217.1369602895|-1217.1369602895|||-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895|-1217.1369602895||-1217.1369602895|-1217.1369602895|-1217.4299558772|-1230.6443954191|-1240.1604393546|-1243.2893770606|-1247.8215300674|-1249.9092963795|-1249.9092963795|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1254.0239446329|-1265.9168226946|-1265.9168226946|-1265.9168226946|-1265.9168226946|-1265.9168226946|-1286.629802994|-1288.9775588822|-1289.1972876469|-1300.8408593747|-1300.8408593747|-1300.8408593747|-1300.8408593747|-1300.8408593747|-1300.8408593747|-1319.7788387342|-1319.7788387342|-1335.0875985935|-1364.2271585645|-1364.2271585645|-1364.2271585645|-1373.5301761828|-1381.7557513142|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1391.2997615695|-1410.2888532613|-1410.2888532613|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385||1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1309.3093435385|1305.7881594872|1291.5979549858|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314||1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1287.3381716314|1278.764635146
08398|41371|/equities/mond?cid=41371|JTOPI40||33429.800108183|33429.800108183|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118|-35920.031730118||-36286.424144576|-36440.304605084|-36989.171783427|-37340.079759363|35328.624370067|35328.624370067|35328.624370067|35328.624370067|35328.624370067|35328.624370067|35328.624370067|35328.624370067||35328.624370067|35228.641197614|35228.641197614|34772.990219571|34684.718408191|34684.718408191|34684.718408191|34540.874359658|34540.874359658|34540.874359658|34173.471510732|33680.711741644|33680.711741644|33609.054323493|33609.054323493|33609.054323493|33609.054323493|33296.387960896|33296.387960896||33296.387960896|32748.819956551|32442.768115982|32442.768115982|32442.768115982|32385.797906647|31973.942118497|31193.39472695|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|||-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018||-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-33816.376334018|-34178.084815576|-34699.983128418|-34884.925698242|-34907.417442491|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35056.803554411|-35057.437660372|-35057.437660372|-35057.437660372|-35442.859869489|-35442.859869489|-35442.859869489|-35442.859869489|-35851.62207721|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36071.698368094|-36071.698368094|-36071.698368094|-36181.849837153|-36181.849837153|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953||34246.559217953|34235.899131059|33605.332367844|||33210.813742049|33173.233014875|33173.233014875|33142.459554012|33142.459554012||33142.459554012|32724.650602063|32724.650602063|32724.650602063|32724.650602063|32724.650602063|32375.445113403|31862.994570448|31680.105078275|31257.394531417|31050.771701574|30600.468557305|30210.578465809|30210.578465809|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|29781.021340792|29584.801489769|29029.890544188|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-32028.633432724|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009||30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29613.31505477|29602.790191074|29602.790191074|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406||28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|-8787.4630411772||-8787.4630411772|-8787.4630411772|-8846.9904542896|-8846.9904542896|-8846.9904542896|-8956.1560603218|-9084.3655065702|-9084.3655065702|-9238.4842339783|-9238.4842339783|-9238.4842339783|-9295.871371087||-9365.5793012077|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9513.1656129324|-9513.1656129324|-9754.7951254804|8727.4319438513|8727.4319438513|8617.2577153904|8560.0641282115|8503.3013928537|8503.3013928537|8427.0571031708|8322.3412257454||-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9235.6068590958|-9252.3409545509|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8318.9618251811|8318.9618251811|8318.9618251811|||8318.9618251811|8121.7909168678|8049.8232409643|7919.5813788492|-9168.3080635798||-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9285.2867373108|-9429.9344418699|-9429.9344418699|-9429.9344418699|-9429.9344418699|-9445.8635084814|-9445.8635084814|-9666.5150094237|-9875.6277882486|-9987.4197647206|-10092.133071912|-10200.870079902|-10254.688977669|-10263.265530743|-10279.739478604|-10297.98830956|-10505.546377997|-10505.546377997|-10505.546377997|-10574.353553082|-10574.353553082|-10637.392836758|-10861.547596398|-11208.993273522|-11208.993273522|-11208.993273522|-11364.553424102|-11364.553424102|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746||10470.693445273|10411.381605859|10369.171069525|||10369.171069525|10369.171069525|10369.171069525|10369.171069525|10369.171069525||10160.301188361|9953.5261584703|9953.5261584703|9808.4179538559|9696.4643931732|9680.2937701925|9648.326411325|9508.0286849451|9508.0286849451|9508.0286849451|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10326.715878233|-10382.962086926|-10896.73565214|-10960.309447086|-10960.309447086|-11171.78827454|-11282.460832766|-11282.460832766|-11414.234258628|-11568.260287365|-11683.400319294|-11719.173233697|-11719.173233697|-11775.803592996|-11885.942514398|-11885.942514398|-11885.942514398|-11924.736418836|-11924.736418836|-11924.736418836|-11924.736418836|-11980.20713204|-12081.785702266|-12164.229262057|-12164.229262057|-12256.86945933|-12256.86945933||-12478.132732589|-12548.314147321|-12676.071274801|-12758.24586089|-12932.495400989|-13062.328223321|-13117.753581468|-13164.61509052|-13227.627878355|-13311.687075933|-13311.687075933|-13311.687075933|-13375.818973259|-13418.743303621|-13458.659226246|-13463.788029162|-13486.820032403|-13640.688924892|-13692.598805435|-13704.665339372|-13805.183710414|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347||-13877.15218347|-14010.391314967|-14073.045905519|-14096.939895021|-14257.790860382|13072.000143137|13072.000143137|13072.000143137
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11156.218106882|-11393.964563202||-11657.182848003|-11710.480942225|-11807.584426498|-11807.584426498|-11807.584426498|-11807.584426498|-11912.038251664|-11925.207973882|-11925.207973882|-11925.207973882|-11925.207973882|11283.59020231||11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11283.59020231|11250.600224789|11191.246536062|11191.246536062|11191.246536062|11135.662817847|11095.847575385||11042.916759735|11042.916759735|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10727.2015115|10714.24260679|10714.24260679|-11714.405867967|-11714.405867967|-11714.405867967|-11714.405867967|||-11714.405867967|-11714.405867967|-11714.405867967|-11714.405867967|-11714.405867967||-11714.405867967|-11714.405867967|-11714.405867967|-11875.890592847|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|9751.4009987057|9611.2887499392|9611.2887499392|9611.2887499392|9509.4319443769|9461.8907731561|9461.8907731561|9461.8907731561|9461.8907731561|9461.8907731561|9461.8907731561|9407.767525729|9315.79725081|9288.7747231223|9033.3052479136|8693.2836087929|8602.0373431032|8382.7637145592|8372.1462337367|8372.1462337367|8372.1462337367|8372.1462337367|8372.1462337367|-8534.504184737|-8768.5602052634|-8849.1224502926|-8894.1916114363|-9033.4351238181|8256.2941475418|8256.2941475418|8256.2941475418|8256.2941475418|8256.2941475418|8188.4125278293|8188.4125278293|8004.4028086993|7991.8364541103|7899.912145556|7899.912145556|7899.912145556|7623.6246061733|7456.1940068592|7431.896140255|7431.896140255|7431.896140255||7431.896140255|7431.896140255|7261.1623780612|||7106.1248645124|6901.9165161249|6799.7961290277|6505.9401433641|6496.2841276099||6496.2841276099|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7544.5711230135|-7544.5711230135|-7544.5711230135|-7644.5340785|-7644.5340785|-7644.5340785|-7644.5340785|-7644.5340785|-7731.3739074074|-7731.3739074074|-7731.3739074074|-7744.526563786|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-8082.4723329433|-8159.6962179724|-8159.6962179724|-8159.6962179724|-8159.6962179724||-8159.6962179724|-8159.6962179724|-8159.6962179724|-8159.6962179724|-8159.6962179724|-8199.301505826|-8199.301505826|-8199.301505826|-8199.301505826|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8504.8192129742|-8600.5298925607|-8600.5298925607|-8602.8393735317|-8602.8393735317|-8667.1548594797|-8737.6720660886|-8934.6356289873|-9039.1983073917|-9039.1983073917|-9045.8314526575|-9089.3682807305|-9109.2980897006|-9246.0778885192|-9246.0778885192|-9283.8111272587|-9283.8111272587||-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-376854.20674472|-376854.20674472|-376854.20674472|-376854.20674472|-376854.20674472|-376854.20674472|-376854.20674472|-376854.20674472|-376854.20674472|-381845.50749413|-385858.73054904|-386538.81172115|-393263.67969017|-395431.97743352|-395725.61411546|-395725.61411546|-403311.22032299|-403311.22032299|-403311.22032299||-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|-405097.89380827|378498.80124729||378498.80124729|378498.80124729|378498.80124729|378498.80124729|378498.80124729|378498.80124729|378498.80124729|378498.80124729|378498.80124729|374676.50138587|368218.55709541|360703.00788379|355753.28653755|355349.57154024|355349.57154024|355349.57154024|355349.57154024|353008.24615582|347077.55128424||345494.50833925|345494.50833925|345494.50833925|345494.50833925|345494.50833925|333011.78704361|318962.04115956|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317411.00856319|317411.00856319|317411.00856319|317411.00856319|317192.08464592|317192.08464592|||313316.31627324|308992.79585916|300599.55095462|-320335.72182158|-320335.72182158||-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-322670.15656985|-322670.15656985|-333438.1739665|-336857.24885167|-341001.66539074|-343363.46154527|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|317380.85139558|317380.85139558|317380.85139558|310158.16821731|300149.07579701|298720.30644112|292909.42316891|292909.42316891|292909.42316891|292909.42316891|292782.4051468|292782.4051468|281884.95016311|-313347.3084406|-313347.3084406|-314079.17893087|-314079.17893087|-314079.17893087|-321568.03214541|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962||-322265.28809962|-322265.28809962|-322265.28809962|||-322265.28809962|322723.89782804|322723.89782804|322723.89782804|322723.89782804||322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|316030.40864035|316030.40864035|316030.40864035|316030.40864035|316030.40864035|310225.78208553|310225.78208553|310225.78208553|308806.10134016|308806.10134016|308236.44593351|297803.10659278|295017.34065865|294539.65838312|294539.65838312|294539.65838312|294539.65838312|294539.65838312|283498.28709236|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-316028.15755303|-322373.00839225|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-327272.90014208|-328216.132568|-328216.132568|-328216.132568|-330614.00934322|-330614.00934322||-331425.32634965|-331425.32634965|-342399.41816628|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-343953.8821104|-343953.8821104|-348816.64678933|-350349.88532148|-353701.20591276|324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633||324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633|323307.19064037|314147.8784893
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|24104.57840325|23164.087114722||22107.819016358|-24175.941868011|-24175.941868011|-24175.941868011|-24175.941868011|-24175.941868011|-24268.990964457|-24555.989960507|22670.940406861|22670.940406861|22670.940406861|22670.940406861||22670.940406861|22670.940406861|22670.940406861|22670.940406861|22597.433785401|22368.204206001|22278.393562223|22218.553780523|22218.553780523|21943.39308947|21880.387639876|21880.387639876|21880.387639876|21640.152933196|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876||-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23526.611104307|-23757.290115897|-23785.433462107|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|||21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585||21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21321.732550169|21161.869500188|20661.243889098|20585.868998886|20585.868998886|20400.528271431|20400.528271431|20400.528271431|20400.528271431|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20165.090853023|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313||20042.481567053|20042.481567053|19825.035074504|||19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843||19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19715.474636273|19715.474636273|19715.474636273|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19300.27407911|19300.27407911|19300.27407911|19300.27407911|19249.939697339|19249.939697339|19249.939697339|19249.939697339|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21316.145770953|-21462.328634392|-21689.642927102|-21775.381030113|-21825.107617992|-21825.107617992||-21825.107617992|-21825.107617992|-21825.107617992|-21825.107617992|-21882.897353324|-22191.823892993|-22191.823892993|-22284.550928878|-22284.550928878|-22284.550928878|-22284.550928878|-22284.550928878|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22754.671908503|-22922.135453892|-23604.204905268|22235.355576454|22235.355576454|22235.355576454||22235.355576454|22235.355576454|22235.355576454|22235.355576454|22235.355576454|22235.355576454|22235.355576454|22105.228418282
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1053.5113438621||977.6792709579|-1125.3373404086|-1125.3373404086|-1125.3373404086|-1125.3373404086|-1138.0414893429|-1155.2683214921|1049.1349459047|1049.1349459047|1049.1349459047|1049.1349459047|1049.1349459047||1049.1349459047|1049.1349459047|1034.0943843385|1031.2487753197|1031.2487753197|1031.2487753197|1031.2487753197|1031.2487753197|1026.387528133|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354||-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1137.7089012615|-1138.0654458461|-1179.0171620512|-1187.5746245014|-1192.5273605571|-1210.3081783968|-1224.8280910792|-1224.8280910792|-1224.8280910792|-1240.5867678658|-1247.1132936615|-1247.1132936615|-1251.0428096352|||-1251.0428096352|-1251.0428096352|-1251.0428096352|-1251.0428096352|-1254.35849078||-1254.35849078|-1254.35849078|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097||1166.7226238097|1166.7226238097|1137.1362486775|||-1267.7053823107|-1267.7053823107|-1267.7053823107|-1267.7053823107|-1267.7053823107||-1267.7053823107|-1267.7053823107|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1279.8677958076|-1281.964217564|-1283.1086660686|-1283.1086660686|-1283.1086660686|-1290.6762956318|-1293.6958840353|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1312.4340754682|-1312.4340754682|-1312.4340754682|-1312.7754488389|-1312.7754488389|-1312.7754488389|-1312.7754488389||-1312.7754488389|-1312.7754488389|-1312.7754488389|-1312.7754488389|-1320.1049365019|-1320.1049365019|-1320.1049365019|-1320.1049365019|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1237.9921118414|1229.0026072116||1229.0026072116|1227.0584524574|1209.8111605813|1209.8111605813|1209.8111605813|1209.8111605813|1208.4012895347|1197.2176414009
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||-48150.067653476|-48150.067653476|-48256.130726084|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607||45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607||44185.347828453|43744.280971814|43744.280971814|43744.280971814|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236||-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47446.87676546|-47446.87676546|-47446.87676546|-47446.87676546|-47446.87676546|-47489.971315383|-47489.971315383|-48183.357017092|-48709.710177784|-48709.710177784|-48709.710177784|-48709.710177784|-48709.710177784|-48709.710177784|-49046.955753093|-49260.895281215|-49391.632725522|||-49391.632725522|-49391.632725522|-49391.632725522|-49491.480806135|-49521.589784595||-49742.377538439|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45654.474284|45119.638093334|44880.820103704|44516.800115227|44057.777905807|44007.086562008|43951.318402231|43890.076002479|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43048.130327599|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304||42857.03442256|42585.760469511|42431.178299457|||41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646||41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41321.550938495|40808.556598328|40326.125749289|40326.125749289|40326.125749289|40326.125749289|40326.125749289|40326.125749289|39391.37002646|39391.37002646|39391.37002646|39063.744473845|38638.660526494|38473.56725166|37850.743520568|37850.743520568|37174.13397601|37174.13397601|36941.302436227|36941.302436227|36941.302436227|36934.11381803|-40931.721432662|-40931.721432662|-40931.721432662|-40931.721432662|-41124.254855138|-41124.254855138|-41357.913401405|-41357.913401405|-41395.126001562|-41587.028890624|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192||-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-42057.502959102|-42265.003287891|-42417.892542101|-42606.158380113|-43466.398200125|-43522.874321142|-43522.874321142|-43648.360356824|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106||40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12412.052852099||11951.003168999|11927.725743333|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615||11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11802.826317944|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133||-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12804.99740577|-12804.99740577|-12804.99740577|-12804.99740577|-12804.99740577|-12827.663784189|-12885.45976021|-13062.121955789|-13158.377434728|-13158.377434728|-13158.377434728|-13158.377434728|-13158.377434728|-13158.377434728|-13378.808260809|-13460.269260798|-13460.269260798|||-13460.269260798|-13460.269260798|-13460.269260798|-13694.910289776|-13895.511433084||-14375.012703427|-14748.903003808|-15154.170004231|-15238.470513348|-15238.470513348|-15238.470513348|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15564.814902094|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14636.683202755|14636.683202755|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586||14611.803792586|14475.226436207|13995.726464851|||13995.726464851|13995.726464851|13995.726464851|13995.726464851|13995.726464851||13959.307183168|13751.521213787|13751.521213787|13672.171183947|13672.171183947|13672.171183947|13672.171183947|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|-14919.320685408|-14919.320685408|-14919.320685408|-14919.320685408|-14919.320685408|-15156.467428231|-15308.760521614|-15308.760521614|-15308.760521614|-15308.760521614|-15358.900579571|-15360.945088413|-15451.401343719|-15451.401343719|-15679.501493021|-15763.334992246|-15770.094435829|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15825.27530967|-16078.730303872|-16078.730303872|-16078.730303872|-16078.730303872||-16078.730303872|-16078.730303872|-16078.730303872|-16078.730303872|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776||15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15275.638815306|15103.671376922
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-303976.47066352|-306240.18962613|-311227.21069571||-317571.17855078|298390.4452814|298390.4452814|298390.4452814|298390.4452814|298390.4452814|295931.05031267|289145.22256963|282939.13618848|282044.98465387|278909.76072652|274645.06747391||273857.13052657|271444.75614063|269740.43642969|269740.43642969|269740.43642969|269740.43642969|269740.43642969|269740.43642969|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188||-285281.77843542|-287026.08715047|-288345.98413638|-288345.98413638|-288394.48715553|-288394.48715553|-288394.48715553|-288602.76350614|-290449.19273819|-290449.19273819|-290449.19273819|-290619.71415355|-291580.19031302|-291580.19031302|-294502.24730003|-294502.24730003|-298662.04604941|-298662.04604941|-301559.32894379|-301738.54975324|-301738.54975324|||-301738.54975324|-301738.54975324|-301738.54975324|-302694.22194805|-306808.02438672||-308471.30487414|-317080.5713337|297212.23163522|297212.23163522|297212.23163522|295214.53515024|290365.90759289|290365.90759289|289825.23065876|289158.70249774|289158.70249774|289158.70249774|289158.70249774|287438.94721971|286110.88579967|280724.25761272|280724.25761272|280724.25761272|278335.67512524|275368.40356356|275368.40356356|275368.40356356|275368.40356356|275368.40356356|272903.71805145|272903.71805145|272903.71805145|272903.71805145|270246.63116828|263362.09018698|261922.15576331|261525.06195923|260410.64331188|260410.64331188|260410.64331188|260410.64331188|260410.64331188|256618.77034653|247298.63371837|244292.92635374|241238.08483749|239228.70537499|235630.22819443|233896.75354937|225953.44838819|-253154.05734646|-256605.28594051|-257389.66782779|-257389.66782779|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801||242438.51505801|242438.51505801|242438.51505801|||242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801||242438.51505801|236060.96117557|235797.73463952|231234.9829328|225831.78139852|225831.78139852|225019.81266502|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|221285.31569977|218612.18411085|216673.20456761|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-236590.88216091|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-241376.66535325|-245249.29483694|-248570.49426327|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249594.03429645|-249594.03429645|-249594.03429645|-251314.90653883|-251314.90653883||-259957.50726536|-261942.89696151|-265058.27440168|-265579.72092925|-265579.72092925|-265579.72092925|-265579.72092925|-266080.96769917|-267815.68633241|-269748.26259156|-271035.06954618|-271343.46616242|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-281001.20446043|-281284.50495603|-283665.0055067|-284466.46976136|-284466.46976136|-291542.29973484|-294998.77748315|-298580.19720351|-301520.55244834|-304829.94716482|-306324.9632394||-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001||-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001|-42.9864271001||-42.9864271001|-42.9864271001|38.398714485975|38.398714485975|38.276349428862|38.140388254291|37.489320282545|36.821466980606|36.746074422895|36.662304914328|36.569227682587|36.465808536207|36.350898373564|36.223220415071|36.081356016745|35.892367651098|35.892367651098|35.892367651098|35.892367651098||35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.892367651098|35.713741834553|35.515268705059|35.294743005621|34.860623561593|-40.385825612458|-40.385825612458|-40.385825612458|-40.385825612458|||-40.385825612458|-40.385825612458|-40.959890281728|-40.959890281728|-40.959890281728||-40.959890281728|-40.959890281728|-41.344322535253|-41.382580594726|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.60646150917|-41.729401676856|-41.866001863173|-42.01777984797|-42.1864220533|-42.373802281445|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|-42.790621000468|38.903316179419|38.903316179419|38.903316179419|38.903316179419|38.903316179419|38.903316179419|38.903316179419|38.903316179419|38.73252155108|38.542749741814|37.652549460796|37.652549460796|37.652549460796|37.652549460796|37.652549460796|37.652549460796||36.680964685443|36.40257181168|36.232576094738|||36.043691964802|35.833820709317|35.287138604157|35.259763143779|35.259763143779||35.259763143779|35.259763143779|32.803176454174|31.43210173036|31.4219442989|31.4219442989|31.4219442989|31.4219442989|31.186199893065|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|31.023420351762|30.569233384417|29.367931753051|28.903964472757|28.806434367483|28.698067583845|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.671668056541|28.61799155771|28.558351003453|28.178591899657|28.000464311996|27.941874468502|27.876774642398|27.804441502282|27.724071346597|27.634771173615|27.535548759189|27.42530163205|27.375691807274|27.375691807274|27.31444511002||-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.168190312362|-30.511865403393|-30.511865403393|-30.511865403393|-30.511865403393||-30.511865403393|-31.95145615178|-32.1925361271|-32.254896448877|-32.254896448877|-32.703853711846|-32.869771794752|-32.869771794752
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||7608.1528287883|7599.4923778713|7599.4923778713|7599.4923778713|7599.4923778713|7599.4923778713|7599.4923778713|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7556.0669581239|7236.129953471||7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613||7035.1550495613|7035.1550495613|7035.1550495613|7035.1550495613|7019.7833884014|6997.3704315572|6937.4115906191|6884.0128784656|6767.0698649618|6687.244294402|6656.6603271133|6631.5670301259|6615.2411445844|6535.8234939826|6485.8038822029|6447.3376468922|6399.2640521024|-6859.8236848919|-6859.8236848919||-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6959.8596498799|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-7358.9503952563|||-7395.1486743733|-7395.1486743733|-7395.1486743733|-7395.1486743733|-7458.6718639567||-7458.6718639567|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6965.2939817977|6965.2939817977|6965.2939817977|6965.2939817977|6965.2939817977|6965.2939817977|6903.0650537993|6903.0650537993|6903.0650537993|6903.0650537993|6843.4611708881|6823.8721923963|6823.8721923963|6823.8721923963|6823.8721923963|6823.8721923963|6794.6357693292|6751.1508548102|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6666.3696228954|6660.3551365504|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867||6629.3989333867|6629.3989333867|6629.3989333867|||6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867||6629.3989333867|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743||6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6454.2339451937|6387.9821613263|6258.2579570292|6226.0088411436|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283||6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6209.4151488092
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||12887.207613608|12887.207613608|12887.207613608|12887.207613608|12887.207613608|12887.207613608|12831.397348454|12376.441498282|12348.779627509|12348.779627509|12156.421808343|12149.85913353|12149.85913353|12149.85913353|12068.787926144|11940.597695715|11874.552995239|11494.281105822|-13090.719473623||-13090.719473623|-13090.719473623|-13090.719473623|-13090.719473623|-13090.719473623|-13090.719473623|-13090.719473623|-13090.719473623|-13090.719473623|-13720.077192915|-13950.965670265|-13950.965670265||-14195.406300294|-14537.137407771|-14537.137407771|-14681.54156419|-14915.534238972|-14915.534238972|-14915.534238972|-14915.534238972|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416||-15406.435574587|-15406.435574587|-15428.595082875|-15687.1852875|-15687.1852875|-16614.816986111|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15108.377625908|14312.086251009|13768.915124702|13768.915124702|-15223.469990112|-15223.469990112|||-15223.469990112|-15223.469990112|-15223.469990112|-15223.469990112|-15223.469990112||-15223.469990112|-15223.469990112|-15223.469990112|-15418.355544568|-15665.290795763|-15665.290795763|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15802.319689097|-15802.319689097|-15802.319689097|-16187.688543441|-16342.772506151|-16342.772506151|-16342.772506151|-16342.772506151|-16342.772506151|-16342.772506151|-16563.08056239|-16953.367291544|-17326.685879494|-17446.873199437|-17516.747999375|-17969.64567824|-17969.64567824|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18163.034209752|-18163.034209752|-18447.149121946|-18884.887913274|-18949.763941391|-18949.763941391|-18949.763941391|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751||-19360.317851751|-19360.317851751|-19360.317851751|||-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751||-19360.317851751|-19360.317851751|-19913.830681174|-19913.830681174|-20437.978534638|-20717.420594042|-21282.522882269|-21963.858758077|-22502.565286752|-22770.461429725|-23406.623810805|-23560.219571415|-23560.219571415|-23560.219571415|-23560.219571415|-23797.132857127|-24041.703174586|-24374.447971762|-24645.942190847|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-25431.693615277|-25478.179856347|-25478.179856347|-25478.179856347|-25584.866507052|-26124.573896725|-26549.637663027|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24339.712826076|24030.792028974|-26116.997707033|-26116.997707033|-26116.997707033|-26116.997707033|-26116.997707033|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056||-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26250.856631263|-26364.840701404|-26505.156334893|-26786.340372103|-27048.100413448|24286.471661759|24286.471661759|24286.471661759|24286.471661759|24286.471661759|23572.968513066||-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26862.742087887|26508.675417144|26508.675417144|25326.083796827||-26633.758166218|-26633.758166218|-26633.758166218|-26634.45351802|-26879.800639531|-26879.800639531|-26882.34896327|-26882.34896327|24951.131532656|24951.131532656|24951.131532656|24951.131532656||24951.131532656|24951.131532656|24951.131532656|24951.131532656|24784.868369618|24475.078234096|24475.078234096|24377.803476126|24377.803476126|24377.803476126|24153.170529029|24047.217254477|23980.852504975|23627.94722775|23599.885808611|23347.373120678|23317.137339751|23317.137339751|23317.137339751||23075.65103673|23075.65103673|22591.501151922|-24706.209617019|-24706.209617019|-24706.209617019|-24706.209617019|-24706.209617019|-24706.209617019|-24766.621796688|-24963.913107431|-25467.681230479|-25881.201367199|-25972.057074665|-26044.934660081|-26044.934660081|-26245.95637047|-26245.95637047|-26437.48317342|-26437.48317342|-26478.306386938|||-26478.306386938|-26651.007096598|-26746.785662886|-26832.261184097|-26832.261184097||-26832.261184097|-26832.261184097|-27273.097219873|-27273.097219873|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25437.257424218|25437.257424218|25437.257424218|25437.257424218|25437.257424218||25437.008249132|25222.620276813|24707.189196459|||24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558||24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24016.171490561|23726.523878402|23513.748753779|23420.887504199|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|22986.943351587|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-25109.814282112|-25158.460313457|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25396.28530111|-25396.28530111|-25396.28530111|-25396.28530111|-25451.979151042|-25451.979151042|-25451.979151042|-25787.421278936|-25865.245865484||-26009.050961649|-26119.859211913|-26119.859211913|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26516.747263703|25119.311762814|25119.311762814|25119.311762814|25001.076250388|25001.076250388|24910.862500431|24832.336420285|24832.336420285|24507.318244761|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091||24413.179624062|24413.179624062|24413.179624062|24413.179624062|24413.179624062|24413.179624062|24192.644026736|24083.382251929
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||19924.469269972|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|18829.916843527||17794.852048363|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756||18004.39627498|18004.39627498|18004.39627498|18004.39627498|18004.39627498|18004.39627498|18004.39627498|17905.773638866|17831.35959874|17696.8439986|17686.382220667|17599.758022963|17412.064469959|17227.317517091|17227.317517091|17227.317517091|17086.963907879|16923.62656431|16826.251738122||-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-18099.56050634|-18443.178340378|-18614.309267086|-18922.343630096|-18951.159588995|-18992.177321106|-19116.030356784|-19247.37977611|-19247.37977611|-19247.37977611|-19488.199751233|-19656.555279148|-19764.562073023|||-19764.562073023|-19914.957858914|-19963.392418412|-19963.392418412|-20033.936020458||-20190.317800509|-20257.742000565|-20288.102222851|-20623.224692056|-20943.059318977|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19338.37023739|19278.765725172|19278.765725172|19155.231223513|19155.231223513|19155.231223513|19155.231223513|19155.231223513||19065.415090757|19065.415090757|18830.961211953|||18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582||18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18578.878899536|18548.643221706|18544.707681119|18544.707681119|18456.064090132|18282.015655703|18267.362495936|18267.362495936|18267.362495936|18267.362495936|18267.362495936|18267.362495936|18035.074122027|18035.074122027|18035.074122027|18035.074122027|18035.074122027|18035.074122027|18035.074122027|17821.971246696|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17519.328967165|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475||-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19366.230719417|-19582.534132685|-19758.704591872|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18271.237731443|18214.28114993|18214.28114993|18207.090166589|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171||17994.494519171|17994.494519171|17934.593993555|17934.593993555|17934.593993555|17934.593993555|17829.826659506|17754.748962352
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|18272.046981701||-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336||-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336||-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20900.968190374|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|||19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914||19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19238.99775546|-21308.276013782|-21308.276013782|-21308.276013782|-21308.276013782|-21308.276013782|-21308.276013782|-21450.80668198|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19550.485739774|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19306.166682148|19212.01853572|19194.131706355|19137.187291796|19137.187291796|19106.299125675|19106.299125675|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|18974.65388063|18671.041718614|18671.041718614|18671.041718614|18671.041718614|18671.041718614|18671.041718614||18671.041718614|18671.041718614|18606.435242904|||18268.112130184|18268.112130184|18268.112130184|17791.513477983|17720.792753314||17685.830559647|17685.830559647|17507.256177386|17366.117974873|17124.90886097|16907.7876233|16791.609546258|16791.609546258|16791.609546258|16791.609546258|16777.82297119|16777.82297119|16777.82297119|16777.82297119|16777.82297119|16714.803301322|16422.337001469|16371.318890521|16246.520989468|16057.035650848|16057.035650848|16057.035650848|15733.928500942|15678.566999802|15678.566999802|15678.566999802|15678.566999802|15678.566999802|15678.566999802|15446.518888669|15277.02098741|15181.266651124|15181.266651124|15041.407390138|14953.194308812|14953.194308812|14690.604787569|14649.89420841|14539.660231566|14155.198482399|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-16309.756007933|-16354.659818838|-16354.659818838|-16354.659818838|-16595.382492392|-16595.382492392||-16799.675916533|-16799.675916533|-16857.852983375|-16857.852983375|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16924.604307687|-16924.604307687|-16924.604307687||-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8835.8532212106|8799.0547533686||8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686||8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|8799.0547533686|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654||-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9668.8556114388|-9668.8556114388|-9792.3951238209|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|-9907.2327028475|-9907.2327028475|||-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475||-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9927.7030031639|-9935.9666705728|-9935.9666705728|-10067.518522859|-10139.409469843|-10154.399410937|-10271.777123263|-10300.607559584|-10300.607559584|-10316.063955093|-10381.515505659|-10516.406117399|-10566.279157283|-10566.279157283|-10628.295255904|-10628.295255904|-10652.716951005|-10845.407723339|-10988.73080371|-11047.756448566|-11070.618276185|10116.69947236|10116.69947236|10116.69947236|10116.69947236|10052.543929827|10052.543929827|10052.543929827|10052.543929827|10030.993255364|9917.3813948485|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078||9849.7957260078|9849.7957260078|9715.3841400087|||-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281||-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10605.80101809|-10805.945575655|-10937.717306284|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10993.415842366|-10993.415842366|-10993.415842366|-10993.415842366|-10993.415842366|-10993.415842366|-11063.295380407|-11128.883756008|-11179.661530875|-11179.661530875|-11179.661530875|-11234.6559059|-11234.6559059|-11234.6559059|-11234.6559059|-11234.6559059|-11296.077911395|-11296.077911395|-11296.077911395|-11296.077911395|-11296.077911395|-11321.531012662|-11381.534458513|-11429.427176125|-11446.974640139||-11476.936198962|-11476.936198962|-11476.936198962|-11476.936198962|-11478.984665514|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11561.888389502|-11613.32043278|-11640.277446701|-11640.277446701|-11640.277446701|-11640.277446701|-11785.527711976|-11785.527711976|-11797.08634664|-11798.297958815|-11798.297958815|-12018.120936809|-12018.120936809|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234||-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||5751.2064302505|5751.2064302505|5751.2064302505|5751.2064302505|5751.2064302505|5751.2064302505|5732.2704317186|5732.2704317186|5732.2704317186|5732.2704317186|5640.1671558411|5640.1671558411|5640.1671558411|5640.1671558411|5640.1671558411|5640.1671558411|5640.1671558411|5640.1671558411|5480.7968398234||-5905.1384852561|-5905.1384852561|-5905.1384852561|-5905.1384852561|-5909.9316502846|-5990.4403089933|-5990.4403089933|-6054.547063091|-6054.547063091|-6054.547063091|-6089.8856256567|-6230.3173618407||5872.5966382533|5872.5966382533|5872.5966382533|5872.5966382533|5872.5966382533|5872.5966382533|5872.5966382533|5872.5966382533|5754.0699237695|5754.0699237695|5720.0221375216|5683.4134861351|5629.8483179279|5608.6647976977|5604.7942196641|5578.8323699557|-6033.0298155235|-6033.0298155235|-6033.0298155235||-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6130.454479456|-6130.454479456|-6130.454479456|-6249.5605327289|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6328.3777869423|||-6341.197541047|-6393.5528233856|-6453.5031370951|-6517.16285982|-6517.16285982||-6517.16285982|-6517.16285982|-6517.16285982|-6564.5142886889|-6689.9047652099|-6786.3941835665|-6853.5363487383|-6853.5363487383|-6853.5363487383|-6853.5363487383|-6853.5363487383|-6859.6514985982|-6964.0882698743|-6964.0882698743|-6984.0980776381|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7219.7114474474|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897||-7256.40192897|-7256.40192897|-7256.40192897|||-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897||-7256.40192897|-7256.40192897|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7441.3957948323|-7516.1064387026|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6651.4398276118|6480.5998084575|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7092.0978315524|-7095.3864795027|-7124.8183105586|-7214.2981228429|-7271.8868031587|-7377.5408923986|-7392.7121026651|-7487.2356696279|-7517.8729662532||-7576.8032958369|-7609.3925509299|-7666.7695010332|-7704.1327789258|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7743.7101708263|-7919.3446342514|-7981.5495936127|-8081.0551040141|-8100.873861955|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719||7431.7743739688|7414.4715266319|7341.9388456515|7341.9388456515|7341.9388456515|7341.9388456515|7322.4615378414|7322.4615378414
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-11.756641222761|-11.774165912835|-11.774165912835|-11.774165912835|-11.774165912835|-11.813167856024|-11.813167856024|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773||||||-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.89736080853|-11.986625963985|-11.986625963985|-11.986625963985|-12.120695598191|-12.18410651691|-12.403451893145|-12.656057328443|-12.812286185402|-12.819206766705|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|11.968031419833|-12.712461809057|-12.712461809057|-12.712461809057|-12.712461809057|-12.712461809057|-12.712461809057|-12.81649663583|-12.81649663583|-12.940551838782|-12.948390732768|-12.961545161144|-12.976161192673|-13.06906790073|-13.135631289033||||||-13.356257189146|-13.552508182913|-13.657230610748|-13.791367631378|-13.963741785092|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.22768530028|13.024094837428|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.934761926203|-14.110847231049||13.430740814441|13.430740814441|13.430740814441|13.430740814441|13.430740814441|13.430740814441|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.156071182573|12.991190323657|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.610250528248|12.582531184806|12.582531184806|12.503988430399|12.503988430399|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.322504514859|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.155687662875|-13.244096964505|-13.432330098314|-13.585922257285|-13.62546938457|-13.644966692813|-13.90107350337|-14.158970567777|-14.25441140289|-14.283349294489|-14.283349294489|-14.283349294489|-14.42261009197||-14.466233306246|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.54802626283|-14.741140828211|-14.947933711033|-15.043259767935|-15.110904557449|-15.110904557449|-15.110904557449|-15.211005695377|-15.253339034224|-15.345839708716|-15.345839708716|-15.345839708716|-15.345839708716|-15.345839708716|-15.345839708716|-15.345839708716|-15.345839708716|-15.437208906971|-15.437208906971|-15.437208906971|-15.437208906971|-15.437208906971|-15.437208906971|-15.437208906971|14.314945352285|14.314945352285|14.314945352285|14.314945352285|14.314945352285|14.314945352285
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.589989357188|-28.691346145209|-28.691346145209|-29.068162680265|-29.320180522729|-29.380888706742|-29.380888706742|-29.380888706742|-29.380888706742|-29.380888706742|-29.598209758929|-30.242456326144||||||-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.892612443324|-31.058458842565|-31.168220482476|-31.168220482476|-31.168220482476|-31.484134102539|-31.735148960435|-31.800166189763|-32.025184591714|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.471374475695|29.098750286342|28.904165882801|28.879056304827|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.981106869731|-31.981106869731|-31.981106869731||||||-32.601230639388|-32.641826875328|-32.641826875328|-32.641826875328|-32.641826875328|-33.277029098537|-33.374477030465|-33.952197527034|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089||29.644904550436|29.644904550436|29.644904550436|29.309614646894|29.309614646894|29.309614646894|29.309614646894|29.309614646894|28.910682983378|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.172004110104|28.172004110104|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|26.854579048011|26.680087280111|26.438986036332|26.256054018124|26.256054018124|26.256054018124|26.256054018124|26.256054018124|26.256054018124|26.256054018124|26.078948548749|26.046054154982|25.924450299316|25.924450299316|25.879945222066|25.615913312647|25.615913312647|25.615913312647|25.615913312647|25.615913312647|25.615913312647|25.615913312647|25.615913312647|24.859348633789|24.622035477514|24.622035477514|24.530039546616|24.130599602204|24.028445146858|-26.460755737036|-26.460755737036|-26.460755737036|-26.460755737036|-26.460755737036|-26.460755737036|-26.460755737036|-26.460755737036|-26.557507311204|-26.672785956439|-26.879704692641|-26.879704692641|-26.879704692641|-27.346338619434|-28.339265573514|-28.876961748349|-29.366069308638|-29.699587493711|-29.699587493711|-29.699587493711|-29.699587493711|-29.755096600644|-30.352886065501|-30.581839735477|-30.581839735477|-30.581839735477|-30.857599133881|-31.183442825115|-31.545609372678|-31.545609372678|-31.890439411671|-31.890439411671|-31.890439411671|-31.890439411671|-33.053265673884||30.426829560129|30.426829560129|30.426829560129|30.29564391076|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.653894786143|-32.929327095111|-33.135897587062|-33.135897587062|-33.575996450054|-33.592078689851|-33.592078689851|-33.592078689851|-33.592078689851|-33.592078689851|-33.592078689851|-33.592078689851|-33.907864363235|-34.2288442571|-34.2288442571|-34.629272138524|-34.753052899092|-34.753052899092
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||-29.326897919028|-29.326897919028|-29.446554091075|-29.579505181422|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.826626267191|-29.999029440081|-30.201699886494||||||-30.221331978035|-30.507034937753|-30.534189364962|-30.534189364962|-30.534189364962|-30.534189364962|-30.534189364962|-31.046321389468|-31.096383868656|-31.096383868656|-31.137649230385|-31.272387270822|-31.385987128034|-31.403874120464|-31.679304345173|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.945682467028|-31.945682467028|-32.228535481079|-32.238454046661|-32.238454046661|-32.238454046661|-32.238454046661|-32.238454046661|-32.238454046661|-32.714949067891|-32.791610753603|-33.23790109165|-33.658777952277|-33.873642444703|31.929529551938|31.929529551938|31.929529551938|31.929529551938|31.929529551938|31.717012239919||||||31.717012239919|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.601624088866|31.601624088866|31.601624088866||31.601624088866|31.601624088866|31.601624088866|31.204582405733|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.631620441304|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.993482841031|-33.259425654429|-33.263250260902|-33.553610807605|-33.85401323763|-34.096127175926|-34.18977329157|-34.18977329157|-34.18977329157|-34.18977329157|-35.14696896763|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.040169742362|33.939076770959|33.879529915052|33.774478446331|33.179976475334|32.741639044655|32.668489353274|32.570545506052|32.050606541691|31.420119184981|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.673758781665|-32.837509778599|-32.885609113439|-32.885609113439|-32.885609113439|-33.231233238362|-33.413387571721|-33.413387571721|-33.413387571721|-33.413387571721|-33.413387571721|-33.413387571721|-33.80376443482|-33.883831325063|-33.883831325063|-33.883831325063|-33.92647925007|-34.140531652367|-34.192258324|-34.366400257054|-34.443395963058|-34.443395963058|-34.46210539644|-34.655116005131|-34.656434987055||-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.68214985846|-35.321833260837|-35.632592554427|-35.883436383513|-35.928650304324|-35.928650304324|-35.928650304324|-36.181833501929|-36.314071037961|-36.314071037961|-36.314071037961|-36.451748268022|-36.718607787969|-37.190119933952|-37.511242972336|-37.637491979557|-37.722213098691|-38.049683170502|-38.51353537262|-38.773373780653|-39.231527736899|-39.473918308944|-39.532130733828|-39.546810061512|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.436494819745|-40.436494819745|-40.690549842102||||||-40.70894409946|-41.109935726627|-41.369373283899|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.991216324274|-42.356907366056|-42.841008184506|-42.956676269189|-42.999214598366|-42.999214598366|-42.999214598366|-43.03746568381|-43.03746568381|-43.03746568381|-43.755517129757|-44.361687479922|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-45.313033654219|-45.875595492264|-46.336771455231|41.700021366376|41.700021366376|41.700021366376|41.700021366376|41.700021366376|41.700021366376||||||41.700021366376|40.325026410706|38.933361152683|38.720400390663|37.892113113445|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.806738427828|37.73887332568|37.73887332568|37.73887332568|37.737637028533|-39.370211638531|-39.370211638531|-39.370211638531|-39.370211638531|-39.370211638531|-39.403012211147|-39.614456528892|-39.754952716021|-39.905505179463|-40.025560801888|-40.108624535429|-40.108624535429|-40.108624535429||-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.740476627134|37.740476627134|37.740476627134|37.740476627134|37.631084675019|37.542873217469|37.042080801732|36.849533842676|-38.283760063116|-38.283760063116|-38.283760063116|-38.283760063116|-38.283760063116|-38.284733445848|-38.333036483884|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.481785756082|36.002918943894|36.002918943894|36.002918943894|36.002918943894|36.002918943894|36.002918943894|36.002918943894|35.958799716645|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.607371313384|-39.199924736262|-39.199924736262|-39.199924736262|-39.490955635648|-39.490955635648|-39.75384086673|-39.823712498|-40.276347643855|-40.363082258205|-40.363082258205|-40.646396780578|-40.646396780578|-40.865441164008|-41.244934541905|-41.549926844928|-41.902697342075|-41.927447752281|-41.927447752281|-41.927447752281|-41.927447752281||-42.119385670869|-42.224552165393|-42.224552165393|-42.424501219197|-42.737348686526|-42.737348686526|-42.797054011369|-42.973907100516|-42.973907100516|-42.973907100516|-43.126564250343|-43.86840484976|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.163704935304|-44.163704935304|-44.529429458285|-44.529429458285|-44.529429458285|-44.943810170121|-45.890344506311|-46.139312038951|-46.139312038951|-46.174459410957|-46.174459410957|-46.563289590733|-46.900876305784|-47.273195768159|-47.625771761781|44.932862581763|44.932862581763|44.932862581763|44.932862581763
08419|11629|/equities/aicc|TADAWULALL||-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363||||||-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.582800433872|-15.582800433872|-15.582800433872|-15.660124469979|-15.660124469979|-15.911249718382|-16.073888701807|-16.073888701807|-16.299876445543|-16.417640202588|-16.688320546172|-16.688320546172|-16.797023248697|-17.164470407725|-17.361633112432|-17.406259274484|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806||||||15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.69019966491|15.560221676119|15.404691276824|15.208545960624|15.063939930818|14.995489943714|14.439432476064|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709||-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-16.071443024019|-16.317159218634|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.501451478922|14.484789275288|14.484789275288|14.484789275288|14.439765876266|14.147365950916|14.147365950916|13.829295422605|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.428690130195|13.400411879764|13.400411879764|13.400411879764|13.400411879764|13.400411879764|13.400411879764|13.188235269372|12.844364479226|12.844364479226|12.665960288756|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.46494913441|12.41265330322|12.41265330322|12.185004681808|12.185004681808|12.099236711011|12.099236711011|12.099236711011|12.099236711011|12.099236711011|12.099236711011|11.749152271997|-12.802178194332|-12.802178194332|-12.802178194332|-12.802178194332|-12.941698486814|-12.941698486814|-12.941698486814|-13.196331270546|-13.322590412928|-13.519545093989|-13.56785078321|-13.56785078321|-13.56785078321|-13.56785078321|-13.56785078321|-13.574278516616|-14.002531973351|-14.12059155198|-14.319546283308|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.626115176632||-14.76346121624|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.382717527993|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552
08420|11641|/equities/al-alamiya|TADAWULALL||18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|17.860250992929|16.912500641252|-19.192960174354|-19.192960174354|-19.192960174354|-19.192960174354|-19.192960174354|-19.192960174354|-19.235852297808||||||-19.235852297808|-19.235852297808|-19.235852297808|-19.235852297808|-19.235852297808|-19.235852297808|-19.359835475314|-19.468100622832|-19.468100622832|-19.468100622832|-19.667654424463|-19.667654424463|-20.099617434381|-20.319650568636|-20.319650568636|-20.847390402326|-21.01487757207|-21.244308858459|-21.308406047547|-21.308406047547|-21.84267190267|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|17.937319549502|-21.101333884323|-21.101333884323|-21.24667320052|-21.24667320052|-21.24667320052|-21.24667320052||||||-21.447415243688|-21.459350995557|-21.707056394701|-22.095617152457|-22.449574948687|-22.630710179594|-22.630710179594|-22.953010513812|20.296670445023|20.296670445023|20.296670445023|20.296670445023|20.296670445023|20.296670445023|20.296670445023|19.81630146086|19.493668154211|19.220741990906|19.089187932728|19.089187932728|18.717443687498|18.717443687498|18.717443687498|18.717443687498|18.717443687498|18.717443687498|18.553051574044|18.553051574044|18.553051574044|18.553051574044||18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.526724081363|17.505248313839|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.090060483735|16.960443863802|16.960443863802|16.929382414213|16.829538021384|16.829538021384|16.829538021384|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|15.676756610799|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.61793912246|15.594377341029|15.164863284161|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.708594926005|-16.708594926005|-16.708594926005|-17.099549964408|-17.453944262906|-17.861049291209|-18.021812886664|-18.021812886664|-18.021812886664|-18.021812886664|-18.021812886664|-18.207570096596|-18.413967155465|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.800659237321||17.054339138421|17.054339138421|17.054339138421|17.054339138421|17.054339138421|17.054339138421|17.054339138421|16.778319790226|16.778319790226|16.273689219535|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.630844545418|-17.630844545418|-17.630844545418|-17.722503278881|-17.722503278881|-17.722503278881|-18.001671259304|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||23.051052368542|23.051052368542|23.051052368542|22.841176134269|22.841176134269|22.841176134269|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495||||||22.705799463495|22.705799463495|22.705799463495|22.213110794739|-25.211429948881|-25.211429948881|-25.211429948881|-25.211429948881|-25.211429948881|-25.211429948881|-25.550407704104|-25.550407704104|-25.918231337588|-25.983590277611|-26.517321543097|-26.612619181473|-26.612619181473|-26.745133157128|-26.944592206074|-27.671213591975|-28.151348393142|-28.412609622412|-29.025122480848|-29.197358375632|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788||||||-29.576906982788|-29.771563017511|-29.862848348246|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.77732269132|26.679100976606|26.679100976606|25.587890821718|24.430989484017|24.37887756474|24.302935177986|24.302935177986|24.086594112387|23.240104895688|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853||23.037418577725|23.034909060326|22.968788467874|22.616408467176|22.616408467176|22.616408467176|22.616408467176|22.616408467176|22.165457224327|22.165457224327|22.165457224327|22.012730359454|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.761275702777|21.574751357306|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.299810265304|21.112580161692|21.112580161692|21.112580161692|20.956200128795|19.895778556666|19.616419575834|19.566021996762|19.027801917688|-20.879109569506|-21.014825392304|-21.014825392304|-21.127583875191|-21.223980998476|-21.428868717043|-21.496630090624|-21.496630090624|-21.496630090624|-21.496630090624|-21.637367665933|-21.740205997507|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|19.448125013288|-23.015150827723|-23.015150827723|-23.015150827723|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-24.21028763604||-24.21028763604|-24.272273180413|-24.272273180413|-24.272273180413|-24.394515060684|-24.394515060684|-24.394515060684|-24.394515060684|-24.630572238787|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|22.842745013986|22.842745013986|22.842745013986|22.805272627709|22.726880603689|22.726880603689|22.726880603689|22.726880603689|22.726880603689|22.726880603689|22.514312167585|22.387407887384|22.387407887384|22.387407887384|22.387407887384
08422|1025124|/equities/al-aseel|TADAWULALL||-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172||||||-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-5.0269789134465|-5.1921989294116|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|-5.0539276108726|-5.0539276108726|-5.0539276108726|-5.0539276108726|-5.0539276108726|-5.0539276108726||||||-5.0753671354369|-5.0753671354369|-5.0753671354369|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.4740421649731|4.4740421649731|4.4740421649731|4.4740421649731|4.4039358956855|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3355840078593|4.3355840078593|4.3355840078593||4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.266978614974|-4.6356806530384|-4.6356806530384|-4.6356806530384|-4.6485343259603|-4.6667046858238|-4.7152525497277|-4.7152525497277|-4.7469472435668|-4.8032749524331|-4.8269720199612|-4.8555243150953|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8581622206231|-4.8957358293025|-4.9519286610781|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.3921035492941|4.1340039267059|-4.6333115750524|-4.6333115750524|-4.6333115750524|-4.6333115750524|-4.6333115750524|-4.6503460069468|-4.7364955632742|-4.8305503757856|-4.9006117617711|-5.014568677172|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.0611733106974|-5.1057481664423|-5.1174978302589|-5.1838865331667|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981||-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.260059439981|-5.3222880229288|-5.352542173524|-5.4206023874761|-5.4445583492386|-5.467842701394|-5.5053805811744|-5.5570897772953|-5.5673218783455|-5.592579927347|-5.6128664439496|-5.6368106021773|-5.6368106021773|-5.6413708015592|-5.6413708015592|-5.6570785359443|-5.6911982249221|-5.7357760481261|-5.7767821047419|-5.7767821047419|-5.7767821047419|-5.7767821047419|-5.7767821047419|-5.8066257889672|-5.8066257889672|-5.8066257889672|-5.8066257889672|-5.8066257889672|-5.8066257889672|-5.8066257889672|-5.8066257889672
08423|11731|/equities/al-baha|TADAWULALL||-0.15587562908335|-0.15597292231303|-0.15608102590156|-0.15620114099994|-0.15633460222035|-0.15648289246525|-0.15664765940403|-0.15683073378045|-0.15703414975425|-0.15726016750292|-0.15751129833478|-0.15779033259239|-0.16310037333862|-0.16511152391187|-0.16512391390128|-0.16513486444067||||||-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067||||||-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067||-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16514984782218|-0.16516649602385|-0.16518499402572|-0.16520554736112|-0.16522838440045|-0.1652537588886|-0.16528195276433|-0.16531327929291|-0.16534808654688|-0.16538676127353|-0.16542973319202|-0.16547747976812|-0.16553053151935|-0.1655894779096|-0.16565497389876|-0.16572774722006|-0.16580860646594|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16651517471318|-0.16668352590275|-0.16687058278004|-0.16707842375481|-0.16730935817122|-0.16756595196724|-0.16785105618503|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.16809286847786|-0.17343652165682|-0.17548502310284|-0.17553891240632|-0.17559878941019|-0.17566531941449|-0.17573924164149|-0.17582137744927|-0.17591263945792|-0.18601403960358|-0.1861267137171||-0.18625190717657|-0.18639101102043|-0.18654557084693|-0.1867173039875|-0.18690811858812|-0.18712013481104|-0.18735570839206|-0.18761745681541|-0.18790828839691|-0.18823143459859|-0.18859048593378|-0.18898943186177|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18924071604436|-0.18971190976242|-0.19023545833803|-0.19581718165982|-0.19813019803617|-0.19847799612917|-0.19886443845472|-0.20429382149865|-0.20617138191752|-0.20617138191752|-0.20617138191752|-0.20617138191752|-0.20617138191752|-0.20617138191752
08424|11630|/equities/trade-union|TADAWULALL||-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.205800578792|-19.421999981889||||||-19.494360529934|-19.494360529934|-19.494360529934|-19.494360529934|-19.494360529934|-19.665955211889|-19.681887967886|-19.681887967886|-19.681887967886|-19.681887967886|-20.094320464467|-20.480355660491|-20.738728965181|-20.963986494976|-20.963986494976|-21.101650088458|-21.101650088458|-21.390723380147|-21.471359209549|-21.820954062687|-22.116061027565|-22.265622889243|-22.436802744029|-23.742002353799|-26.436669837249|22.09812314862|22.09812314862|22.048470156656|21.938140603558|21.938140603558|21.938140603558|21.655266382253|21.655266382253|21.655266382253|21.655266382253|21.655266382253|21.655266382253|21.655266382253|21.315295963327|20.90755195622|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348||||||20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.49994686348|20.322834794693|20.322834794693|20.044159810264|20.044159810264|20.044159810264|20.044159810264|18.373512498227|18.036124697093|17.820692899894|17.611881868785|17.231535214788|17.050792490833|17.050792490833|17.050792490833|17.050792490833|17.050792490833|17.050792490833|17.050792490833|17.050792490833|17.050792490833||17.050792490833|17.050792490833|17.050792490833|17.050792490833|16.886435388848|16.791039439622|16.712821294404|16.691941475104|16.691941475104|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.420290397836|16.227545445974|16.095605949357|15.952044244404|15.952044244404|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.7840381497|-16.83670906158|-16.908009625493|-17.008408316286|-17.008408316286|-17.008408316286|-17.075750714358|-17.075750714358|-17.124723308414|-17.186914621823|-17.218238286434|-17.21862895334|-17.21862895334|-17.246886704737|-17.246886704737|-17.315985227485|-17.384426462275|-17.513808528165|-17.700897843286|-17.782466190151|-17.782466190151|-17.824407119543|-17.833229721686|-17.918987272576|-17.918987272576|-17.984430099412|-18.006271640072|-18.006271640072|-18.484191673343|16.217356166054|16.217356166054|-18.032983434869|-18.032983434869|-18.032983434869|-18.032983434869|-18.059426666049|-18.261028899913|-18.411143980826|-18.966826344425|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.751185290167|17.726317052653|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156||17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.678320630156|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.588816586896|17.267573930338|17.218532967381|17.218532967381|17.218532967381|17.218532967381|17.218532967381|17.218532967381|17.218532967381|16.319480498424|-16.295208421029|-16.295208421029|-16.33467606999|-16.523529153152|-16.530032163509|-16.645036067839
08425|11650|/equities/qassim-agriculture|TADAWULALL||15.950039587776|15.911154440553|15.652394801942|-16.993323879492|-16.993323879492|-16.993323879492|-16.993323879492|-16.993323879492|-17.108137851569|-17.293485382765|-17.318585399315|-17.318585399315|-17.318585399315|-17.318585399315|-17.318585399315|-17.403983543896||||||-17.465537016683|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.664079056302|-17.703420491262|-17.944911580664|-18.095457612786|-18.193841151963|-18.373034268918|-18.373034268918|-18.373034268918|-18.518926389022|-18.53921369374|-18.53921369374|-18.53921369374|-18.649126729041|-18.872361510627|-19.008594905438|-19.008594905438|-19.100661078097|-19.267401367428|-19.369334810312|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278||||||-19.686697557989|-19.686697557989|-19.686697557989|-19.686697557989|-19.686697557989|-20.136330793768|-20.368144669433|-20.846828529459|18.961680569072|18.961680569072|18.961680569072|18.961680569072|18.961680569072|18.631868218735|18.623186693539|18.182428794823|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688||18.101484329688|18.101484329688|17.832760209494|17.510844940006|17.294272151323|17.274062983909|17.274062983909|17.274062983909|17.098958828625|17.096620827446|17.095762072458|17.095762072458|17.095762072458|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-19.146433681121|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.420170673663|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.162661936615|17.162661936615|17.162661936615|17.162661936615|17.162661936615|16.784068216587|16.404519837989|16.359407052452|16.359407052452|16.093785613835|15.510873735017|15.27541567227|15.106016968585|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-17.543719719572|-17.572346701674|-17.572346701674|-17.572346701674|-17.572346701674|-17.572346701674|-17.614377928434|-17.614377928434|-17.668198003435|-18.230220465819|-18.38913361779|-18.661259304055|-18.96584270902|-19.157603989128|-19.490670586167|-19.851856338247|-20.020709134055|-20.020709134055|-20.020709134055|-20.020709134055|-20.34301058552||-20.693964136281|-20.693964136281|-20.693964136281|-21.13884834519|-21.443165506157|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.759169776143|-21.820249517827|-21.820249517827|-21.820249517827|-21.820249517827|-21.820249517827|-21.866944904756|-22.431049368593|-22.571166274518|-22.606877190612|-22.606877190612|-22.606877190612|-22.606877190612|-22.606877190612|-22.606877190612|-22.952085449455|-23.036760809419|-23.454179342585|-23.744642955282|-23.939603203114|-23.959044404558|-23.959044404558|-23.959044404558
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-50.150296109448|-50.282123393661|-50.282123393661|-50.282123393661|-50.282123393661|-51.10235894482||||||-52.141508455196|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.451137880147|-54.445182643065|-54.445182643065|-54.445182643065|-55.258538601277|-56.409485045933|-56.604982579045|-56.876383061671|-56.876383061671|-56.876383061671|-57.75709262983|-58.396770224482|-59.351965941224|-59.646097083846|-59.646097083846|-59.646097083846|-59.646097083846|-59.646097083846|-59.778994979636|-60.959995523842|-61.11821826133|-61.11821826133|-61.11821826133|-61.11821826133|-62.048019018801|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843||||||-62.7438604843|-62.7438604843|-63.015400410954|-63.939332221685|-64.693702510924|-66.359669795667|-67.182965083293|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777||62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|59.008291992266|58.98699165353|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.479286183739|58.341285653982|58.341285653982|58.341285653982|58.341285653982|58.341285653982|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.255405760571|56.916541150272|56.916541150272|56.916541150272|56.916541150272|56.392715316986|56.392715316986|56.392715316986|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|53.896496325113|53.548351034839|53.548351034839|53.548351034839|53.00372434691|52.659696431463|52.391214215467|52.391214215467|52.391214215467|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|50.836332505305|50.112136620748|50.112136620748|49.432444549392|49.432444549392|49.432444549392|49.432444549392|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-54.421898122719||-55.213218525704|-55.364688479963|-55.777430203295|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-56.020576280601|-56.733974662365|-57.459973245795|-57.849969976407|-59.172188565976|-59.250377598568|-59.250377598568|-59.250377598568|-59.250377598568|-59.480713833463|-59.480713833463|-60.178570205516|-61.326189286782|56.180728358548|56.180728358548|56.180728358548|56.180728358548
08427|103950|/equities/al-hokair-group|TADAWULALL||2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207||||||2.4581275947207|2.4581275947207|2.4581275947207|-2.6820701459656|-2.6820701459656|-2.6820701459656|-2.6967446119266|-2.7106922233282|-2.7106922233282|-2.7106922233282|-2.7106922233282|-2.7274358100558|-2.736736436721|-2.736736436721|-2.736736436721|-2.7542425507335|-2.7542425507335|-2.8161635612299|-2.8161635612299|-2.8432009627367|-2.8432009627367|-2.8432009627367|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.8904859274385|-2.9016510612167|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422||||||-2.9284054541422|-2.97433951429|-3.0114882713278|-3.047209117779|-3.282454554647|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.906444137493|2.906444137493|2.906444137493|2.906444137493|2.906444137493|2.8910490199364|2.8700544485821|2.8184004783353|2.8184004783353|2.8121116955767||2.5767908051819|-2.8637764534895|-2.8637764534895|-2.8637764534895|-2.8637764534895|-2.8637764534895|-2.8637764534895|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.4450227969883|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.2957947910528|2.2957947910528|2.2957947910528|2.2314386434799|2.1959736871432|2.1959736871432|2.1538595411193|2.1431773341377|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0530851973591|2.0530851973591|2.0530851973591|2.0530851973591|2.006761353711|1.9805695430484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.1563661955484|-2.2126290955685|-2.2179212347823|-2.2649125805782|-2.2999028885019|-2.3082254290196|-2.3385837872396|-2.3388874431398|-2.3388874431398|-2.3388874431398|-2.3388874431398|-2.3388874431398|-2.3388874431398||-2.365430476483|-2.3854783003156|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.3912566700554|-2.4180629561318|-2.4306255126411|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685|-2.4584908643685
08428|1025125|/equities/al-kathiri|TADAWULALL||2.5902176573197|2.5902176573197|2.5807974553019|2.4403304497302|-2.7001883144841|-2.7190981303835|-2.7373312618097|-2.7592569618049|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.8082125621894||||||-2.8219027737621|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8808852668888|-2.8954280743209|-2.9207754087555|-2.9207754087555|-2.9480837795588|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7502593243935|2.7280659106946|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|-3.076378762327|-3.076378762327|-3.076378762327|-3.076378762327|-3.076378762327|-3.076378762327||||||-3.0904208682228|-3.1004676578496|-3.1177418627181|-3.1374909787087|-3.1955456368028|-3.3082551727788|2.968563323639|2.968563323639|2.968563323639|2.968563323639|2.895070227674|2.843049631064|2.843049631064|2.8256108203915|2.8023453067174|2.7570100141127|2.7570100141127|2.7570100141127|2.7570100141127|2.7472333325897|2.7336804190479|2.7336804190479|2.7336804190479|2.7336804190479|2.7336804190479|2.7336804190479|2.679644814156|2.6101788540221|-2.8114918124696|-2.8114918124696||-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8272130502617|-2.8602367521829|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8820511032957|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6585444813558|2.5639383401681|2.5638744524734|2.5638744524734|2.533749400644|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.4533646124161|2.4031827998997|2.3700039713309|2.3700039713309|2.3700039713309|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5710314594731|-2.5739239016093|-2.6038043144585|-2.6264492276908|-2.6288324863382|-2.6353694366822|-2.6648549158716|-2.6704381992963|-2.6704381992963|-2.6721649412139|-2.6721649412139|-2.6721649412139|-2.7068499198472|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7728010762963|-2.8470012732384|-2.9188902983|-2.9226559013051|-2.9518398808023|-3.0014887304858|-3.0172098314051|-3.0335663993364|-3.0455494904503|-3.0455494904503|-3.0455494904503|-3.0455494904503|-3.0455494904503|2.9360619533902||2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.8900597687034|-3.0864050475602|-3.0932278332716|-3.1310837295327|-3.1310837295327|-3.15342635873|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501
08429|1053058|/equities/al-matheer-reit|TADAWULALL||8.5683975965924|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8865476973196|-8.9528309909657|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297||||||-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.974956648201|-8.9866186696625|-8.9906873789469|-8.9952081670408|-9.0402307499387|-9.0591454493711|-9.06127267278|-9.0980810103236|-9.0992358919793|-9.0992358919793|-9.1135952998988|-9.1545504519004|-9.1654327176552|-9.1654327176552|-9.1699251888572|-9.184917052408|-9.2121299988913|-9.2173667226553|-9.217674365544|-9.217674365544|-9.2313043970793|-9.2420053370495||||||-9.2544504147657|-9.2593891865554|-9.2701470486234|-9.2701470486234|-9.2701470486234|-9.2701470486234|-9.2701470486234|-9.2762742166067|-9.2803043396766|-9.3353380132047|-9.3909311215444|-9.3999233687767|9.0650855209155|8.9823174107653|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2421644405691|-9.2515786651625||-9.2515786651625|-9.2515786651625|-9.2515786651625|-9.2515786651625|-9.2515786651625|-9.2811979721933|-9.3048123487902|-9.3048123487902|-9.3570136636576|-9.3763129203507|-9.3763129203507|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.4201814583391|-9.4490901023646|-9.526766833387|-9.5736300776647|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1665543920061|9.1306154867302|9.1112397136832|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0656769592359|8.9729748124099|8.9466390470902|8.9340430741222|8.837028827774|8.837028827774|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963||-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0695976641275|-9.1145533352536|-9.1789477963627|-9.189386648092|8.8765594236236|8.8765594236236|8.8545101739942|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053
08430|1062590|/equities/al-mashaar|TADAWULALL||-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3788535830098|-4.396504004434|-4.4400045691102|-4.4705607160561|-4.5072898847784|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293||||||-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.5777361535432|-4.619706831972|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.7303433218304|-4.7434486242361|-4.7434486242361|-4.7549427187252|-4.790491624652|-4.7938796634792|-4.8298665279943|-4.8498514487565|-4.865989585254|-4.865989585254|-4.902210495575|-4.9185673635357|-4.9761861343244|-5.0107622432553|-5.0225137127597|-5.1189042344313|-5.1326713048332|-5.149078921357|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818||||||-5.2259460234818|-5.2259460234818|-5.2916065878534|-5.2984516032165|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8347470961273|4.524718995697|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785||4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4274186485311|4.4199097281585|4.4187717481745|4.4187717481745|4.4187717481745|4.4053021320914|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5851704297179|-4.6063005590565|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6551051324948|-4.6578946054361|-4.7090722248229|-4.7090722248229|-4.7090722248229|-4.7090722248229|-4.7090722248229|-4.7350799689991|-4.7423111476614|-4.7467570311022|-4.7467570311022|-4.7467570311022|-4.7521769773421|-4.7521769773421|-4.7521769773421|-4.8329963668699|-4.8329963668699|-4.856662669062|-4.8676589069843|-4.8676589069843|-4.8676589069843|-4.8676589069843|-4.9072001641669|-4.9072001641669|-4.9072001641669|-4.9368890861315|-4.982345128571|-4.982345128571|-4.982345128571|-4.982345128571|-5.0198278167899|-5.0255799830771|-5.0255799830771|-5.0255799830771|-5.0517552760814|-5.0769504339137||-5.0844450269999|-5.0844450269999|-5.0854944161642|-5.1244383048204|-5.1573314636317|-5.1573314636317|-5.1580017222994|-5.1580017222994|-5.1750018479684|-5.1877800493615|-5.2186444897538|-5.2312717856175|-5.256413002942|-5.3037923134411|-5.3431023002824|-5.3917804427898|-5.4036450328602|-5.4368278916427|-5.4648086953768|-5.4920098702785|-5.5144554156591|-5.516617035262|-5.5512410792954|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5597066456235|-5.5785269538754|-5.5785269538754|-5.5866964967376|-5.6035515899267|-5.6078351995246|-5.6148168269016|-5.6275743050948|-5.6494742199687|-5.6494742199687|-5.7060826933945
08431|1129465|/equities/al-moammar-info|TADAWULALL||155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|154.45718780015|154.18575727116|149.97306634729|148.05440645828|148.05440645828|145.6604475513|142.53422528013|142.53422528013|142.53422528013||||||139.86024115599|-160.16090103681|-160.16090103681|-160.16090103681|-160.16090103681|-160.16090103681|-160.16090103681|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-164.71804866049|-170.67561064002|-175.20623387492|153.41414092007|153.41414092007|153.41414092007|153.41414092007|153.41414092007|153.41414092007|150.90460780398|147.08289383005|145.13654378334|144.02949071901|143.46610012073|141.22900538995|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|133.13450169028|130.7635939379||||||130.7635939379|128.67437416253|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697||137.68260569697|137.68260569697|137.64466421281|137.64466421281|137.64466421281|137.64466421281|137.64466421281|137.64466421281|137.64466421281|135.12740095097|131.79711148958|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.13094228087|126.78993112045|125.55299708821|125.55299708821|125.39381977925|125.39381977925|122.92646574322|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-134.78576839197|-135.22863120754|-135.46743835294|-135.46743835294|-136.26382344391|-136.77091315749|-137.38990384741|-138.23370146769|-138.23370146769|-138.23370146769|-138.23370146769|-139.91522783723|124.38910711431|124.38910711431|124.38910711431|124.38910711431|124.38910711431|123.91011850727|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-143.85211301379|-144.09322308615|-144.09322308615|-144.09322308615|-144.09322308615|-144.09322308615|-144.92580444631|-146.96200934844|-147.44666705083|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-153.68311270091||-154.57012556231|-155.77792017368|-158.01991062592|-158.84434361403|-160.66037585939|-161.04139323924|-161.04139323924|-161.04139323924|-161.04139323924|-164.83488120739|-170.74986563462|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-176.41104873441|-176.41104873441|-176.41104873441|-177.1122672163|159.05841903846|159.05841903846|159.05841903846|159.05841903846|159.05841903846|159.05841903846
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-40.048362757647||||||-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.259774087639|-40.259774087639|-40.259774087639|-40.259774087639|-40.259774087639|-40.358082743454|-40.404179517388|-40.404179517388|-40.404179517388|-40.404179517388|-40.969668095935|-40.969668095935|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.827701554137|-42.016889979925|-42.865987806946|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877||||||-43.691281474234|-43.691281474234|-43.71253327595|-44.644480909096|-44.691090916249|-46.892877524266|-46.958753737222|-47.387504745866|44.20660783505|44.20660783505|44.20660783505|44.20660783505|44.20660783505|44.20660783505|42.32956697384|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882||42.173435322882|42.173435322882|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.327850356372|40.963084839342|40.963084839342|40.189539007079|39.902009741448|39.902009741448|39.902009741448|39.733210304177|39.733210304177|39.733210304177|39.686985755158|39.686985755158|39.22443090566|38.59936593515|38.113183906148|37.750761803068|36.856402723963|34.65667034983|34.65667034983|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|34.111550428845|32.140611969075|30.986789635642|-35.630677135871|-35.630677135871|-35.630677135871|-35.630677135871|-36.172972476136|-36.897747026165|-37.332495794974|-37.332495794974|-37.332495794974|-38.100280879032|-38.757415901832|-39.040130548138|-39.223619598436|-39.565392379176|-39.565392379176|-39.565392379176|-39.565392379176|-39.565392379176|-39.660276497085|-39.70691690255|-40.55889945349|-40.988077664512|-40.988077664512|-40.988077664512|-40.988077664512|-40.988077664512|-40.988077664512|-40.988077664512|-41.107134421819|-41.39944964885|-41.478984845006|-41.478984845006|-41.478984845006|-41.478984845006|-41.478984845006|-41.478984845006|-41.478984845006|-41.478984845006|-41.566055336513|-41.566055336513|-42.425384988297||-42.808652124922|-42.953630246631|-42.999043534705|-42.999043534705|-43.348345563201|-43.348345563201|-43.348345563201|-43.348345563201|-43.348345563201|-43.348345563201|-43.348345563201|-43.804769725036|-43.844876627603|-44.2193018115|-44.422222443955|-44.422222443955|-44.422222443955|-44.475412709334|-44.514918811695|-44.603507225017|-44.603507225017|-44.603507225017|-44.603507225017|-44.603507225017|-44.833606287617|-45.134996569574|-45.417619454|-45.655359192826|-45.655359192826|-45.655359192826|-45.655359192826|-45.655359192826|-45.832500585955|-46.163229554937|-46.64253641505|-46.64253641505|-46.697481223157|-46.848502348739|-46.848502348739|-47.458684496171
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||77.424809103187|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772||||||76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.035928860339|-80.287285924284|-80.287285924284|-80.287285924284|-80.287285924284|-80.287285924284|-80.287285924284|-80.613652891945|-81.431838242027|-81.590932651596|-82.128816176605|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.788429611082|-84.092702195772|-84.341890650467|-84.446545421499|-85.640608906103|-86.345117276855|-86.539021061469|-87.369795720677|-87.369795720677|-87.369795720677||||||-87.369795720677|-87.369795720677|-87.369795720677|-88.066436892196|-88.35715371309|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.375572751908|-89.433969046174|-89.79532522031|-89.79532522031|-89.79532522031|-89.79532522031|-90.105921150008|-90.378803651376|-90.755928955014|-90.755928955014|-91.22325278381|-92.120280277503|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021||-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.807424139963|85.797626242243|85.797626242243|84.569584883145|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.394540940073|82.543719502855|82.543719502855|82.543719502855|82.543719502855|82.176354325004|81.972639621132|81.972639621132|81.972639621132|79.830710690147|78.837329869899|78.837329869899|78.837329869899|78.837329869899|78.837329869899|78.837329869899|77.658145486682|76.089681980749|76.089681980749|75.255204065795|73.801678772726|73.801678772726|73.801678772726|73.801678772726|73.801678772726|73.718530782901|72.759475426368|72.599418327203|72.382686691142|72.058543395838|71.765049828247|71.654994362613|71.654994362613|71.42777524394|70.680859517193|70.473172239833|70.025748204714|68.767498598635|66.374999799264|66.292590847149|66.292590847149|66.097321128994|65.747024748225|65.650884072742|65.650884072742|65.650884072742|65.650884072742|63.43986915743|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.617055544766|-68.933546810527|-68.933546810527|-68.933546810527|-69.287278048617|-69.552530571732|-70.452811661598|-70.607190023709|-70.607190023709|-70.607190023709|-70.607190023709|-70.607190023709|-70.735766608239||-71.723073330986|-71.803414812207|-71.981572776503|-72.507303508859|-72.908986581129|-72.908986581129|-72.908986581129|-72.908986581129|-72.908986581129|-72.926650485244|-73.735169155561|-74.020578469714|-74.020578469714|-74.489533413207|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.686237409821|-74.973599834697|-75.326221275613|-76.451358583553|72.456401907356|72.456401907356|72.456401907356
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5214420984426|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975||||||-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5523388176187|-8.5770431921465|-8.5933813436807|-8.6198683694536|-8.6659644925522|-8.6988492369571|-8.7153882317983|-8.7267756880609|-8.7267756880609|-8.7747512858541|8.4138698220538|8.4138698220538|8.4138698220538|8.4138698220538|8.4138698220538|8.3609663778198|-8.5644760673576|-8.5644760673576|-8.5644760673576|-8.5738625598543|-8.596513544254|-8.6950149919507|-8.7672388714681|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847||||||8.6275351224847|8.6186168715513|8.6186168715513|8.6186168715513|8.6186168715513|8.6186168715513|8.6140187101405|8.6122430515334|8.5953611091387|8.5953611091387|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|-8.8539273617054|-8.8539273617054|-8.8539273617054|-8.8621414896939||-8.871267821733|-8.8997423144886|-8.9236028959032|-8.9258986460888|-8.9258986460888|-8.9258986460888|-8.9258986460888|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7122057381443|8.6977718955903|8.6977718955903|8.6977718955903|8.6977718955903|8.6977718955903|8.6847464383343|8.6591632962999|8.6312920915613|8.6069918592252|8.6055457282373|8.5828288581977|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205|8.5523934296312|8.5271037873892|8.4978933132653|8.4626456529718|8.4626456529718|8.4062293702709|8.4062293702709|8.3633700690577|8.3633700690577|8.316522421871|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.1702341348093|8.095300540534|8.095300540534|8.095300540534|8.0942230856058|8.0715719343258|8.0715719343258|7.9842863407931|7.9842863407931|7.9475401073916|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8422216888758|7.8299706249665|7.8299706249665|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.3322740457379||-8.3575271127315|-8.4600302905608|-8.5467000240274|-8.6463328725969|-8.7281482359739|-8.7534976161158|-8.7977753918078|-8.8186390444864|-8.8457104414955|-8.8535672525846|-8.897297366933|-8.9303298884806|-8.9459223674599|-8.9604690259103|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-9.0174929641653|-9.0705475832542|-9.0828306968036|-9.1164790585111|-9.1366435106673|-9.1601591172128|-9.1751770512162|-9.1818634156716|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.2407870209205
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|32.549618204485|32.549618204485|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456||||||-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.842111460634|-37.791233557538|-38.201452332209|-38.201452332209|-38.201452332209|-38.45994597615|-38.572162110951|-38.769070368504|-39.135078568697|-39.466753159894|-39.704726072299|-40.041362811181|-41.040402572523|-41.169889839899|-42.899877133647|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.487909829813|37.36156562986|36.933505103504|36.933505103504|36.933505103504|36.933505103504|36.933505103504|36.933505103504|36.792118695682|36.792118695682|36.792118695682|36.792118695682|36.792118695682|35.495634405301|35.495634405301||||||35.495634405301|34.965261989566|34.965261989566|34.965261989566|34.965261989566|34.083624475237|33.508676900126|33.508676900126|33.508676900126|33.429084130633|33.422942928458|33.422942928458|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.322806975438|32.322806975438|32.322806975438|31.858673569442|30.929081489512|30.673193718273|30.673193718273|30.673193718273||29.831326777492|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.453133477547|28.934038574804|28.382265125501|28.166406034085|27.668227909509|27.042475539781|26.780528843775|26.618863968661|26.618863968661|25.975757828233|25.975757828233|25.306398328673|25.168219602252|24.67831959306|24.67831959306|24.67831959306|24.639799378302|24.590978950666|24.590978950666|24.590978950666|24.173310432618|24.093635722858|24.093635722858|24.093635722858|23.664982279709|23.664982279709|23.588313694984|23.539237680468|22.754708915324|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.604299438568|22.604299438568|22.604299438568|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.150770697492|21.976411538541|21.890457476973|21.644935986468|21.644935986468|21.644935986468|21.574372182366|20.953747310105|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-23.001245310018|-23.001245310018|-23.001245310018|-23.703605972075|-23.788451126708|-23.960501489257|-24.288656413439|-24.288656413439|-24.288656413439|-24.787396417595|-24.96044115064|-25.182712809216|-25.697792484892|-25.697792484892|-25.996436068893|-26.291594873403|-26.527327628637|-26.918142208021|24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.600013101363||24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.44967477217|24.44967477217|24.44967477217|23.83019465754|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-25.134635401679|-25.286260976739|-25.412308327866|-25.412308327866|-25.412308327866|-25.412308327866|-25.57680056678|-25.57680056678|-25.706444455371|-26.160492898343|-26.562232255629|-26.562232255629|-26.562232255629|-26.562232255629|-26.562232255629|-27.501767593759|-27.501767593759|-28.340853856821|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961
08436|11704|/equities/al-babtain|TADAWULALL||-40.799938792561|-40.799938792561|-40.985418130555|-40.985418130555|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335||||||-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-42.033193913872|-42.867959318366|-42.867959318366|-42.867959318366|-42.867959318366|-44.322731558709|-45.750257033142|-46.083619773424|-46.784578416122|-47.718306243877|-47.718306243877|-49.156452272182|40.867271885485|40.867271885485|40.867271885485|40.867271885485|40.867271885485|40.867271885485|40.867271885485|38.755303578477|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|37.666375485652|37.0265294618|36.653570037727|36.653570037727|36.653570037727|36.375405039108|36.375405039108||||||36.375405039108|36.375405039108|36.375405039108|35.693090997258|35.693090997258|34.751528724699|34.751528724699|34.751528724699|34.751528724699|34.751528724699|34.751528724699|34.751528724699|33.976698116758|33.540775515745|32.242528096514|32.214435121926|32.214435121926|32.214435121926|32.214435121926|32.214435121926|32.214435121926|32.214435121926|31.673540602539|31.673540602539|31.673540602539|31.434310525551|31.434310525551|31.365898125585|30.737110766234|30.402344871961||29.805380690321|29.544869595352|29.457554052866|29.457554052866|29.333392247664|29.07584227127|29.07584227127|29.07584227127|29.07584227127|28.08426834259|27.543631301031|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.565985641718|26.565985641718|26.565985641718|25.647681220896|25.647681220896|25.647681220896|25.612908055896|25.612908055896|25.612908055896|25.612908055896|25.612908055896|25.612908055896|25.311563256178|25.162847998842|25.019832190655|24.808146751349|24.592384219639|24.39709406481|24.002325806196|23.966473774972|23.540527772972|23.323918289685|23.067687717569|22.569613322668|22.569613322668|22.458165615493|22.458165615493|21.835738360545|21.546375896821|21.182640555048|20.718040554611|20.718040554611|20.718040554611|20.718040554611|20.478933326501|20.009926893202|19.973251874675|19.675834716945|19.606483103599|19.392758927705|17.780753515551|17.780753515551|17.780753515551|17.517504478372|17.330560764645|16.880623165076|-18.774336940705|-18.774336940705|-18.774336940705|-18.774336940705|-18.774336940705|-18.774336940705|-18.774336940705|-18.85481816603|-18.952175463012|-18.952175463012|-18.952175463012|-18.952175463012|-18.952175463012|-18.952175463012|-18.952175463012|-18.952175463012|-19.440195124206|-19.770217622714|-20.022462753672|-20.36829228337|-20.388103219485|-20.404558840301|-21.150620768364|-21.257897850156|-21.257897850156|-21.257897850156|-21.257897850156|19.690441676478||19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.690441676478|19.637527011611|-21.367972732219|-21.367972732219|-21.367972732219|-21.367972732219|-21.367972732219|19.780985885442|19.780985885442|19.780985885442|19.780985885442|19.780985885442|19.780985885442
08437|11706|/equities/alabdullatif|TADAWULALL||-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.426850597153|-18.738722368622|-18.868054883667|-18.868054883667|-18.868054883667|-19.087839357266|-19.136488111161|-19.210541468355|-19.340051333959||||||-19.340051333959|-19.640483931578|-19.640483931578|-19.640483931578|-19.640483931578|-19.730537604267|-19.730596859118|-19.857457802157|-19.857457802157|-19.857457802157|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.193895289788|17.193895289788|17.193895289788|16.873631623851|16.873631623851|16.873631623851|16.873631623851|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521||||||-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.33237753093|-19.258197362553|-19.456539881243|-19.456539881243|17.86346277886|17.86346277886|17.86346277886|17.86346277886|17.86346277886|17.86346277886|17.657181365549|17.589090567231|17.517877823114|17.456870805415|17.456870805415|17.456870805415|17.259856183433|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393||16.889555500142|16.879945693918|16.879945693918|16.40549525785|16.182771889894|16.137756362508|16.137756362508|16.137756362508|16.137756362508|16.071951458796|15.937724296632|15.524137912396|-16.86809573922|-16.86809573922|-16.86809573922|-17.12788476716|-17.377649675591|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.827375899235|15.636266662358|15.636266662358|15.521406970287|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.341042411679|15.326965294201|15.326965294201|15.15475131285|15.15475131285|15.15475131285|15.15475131285|15.081946015489|14.838829014182|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.572121615816|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.559399697407|-15.559399697407|-15.559399697407|-15.559399697407|-15.559399697407|-15.559399697407|-15.588222023761|-15.589657173377|-15.589657173377|-15.761148768335|-15.761148768335|-15.761148768335|-16.222387134664|-16.46376324984|-16.52264371376|-16.52264371376|-16.52264371376|-16.52264371376|-16.605160135481|-16.863511291316|-16.995012723925|-17.168287079426|-17.168287079426|-17.210318398578|-17.574799140408|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797||-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.761824644392|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.987083259115|-18.107870118363|-18.109856093971|-18.123177334235|-18.123177334235|-18.123177334235|-18.252820363112|-18.252820363112|-18.252820363112|-18.252820363112|-18.57646705317|-18.790518460533|-19.070576228324|-19.155278628774|-19.155278628774|-19.213643543927|-19.364048102397
08438|1057695|/equities/alahli-reits|TADAWULALL||-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0760486098179|-8.1314388032324|-8.1314388032324|-8.1314388032324|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461||||||-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2317005914615|-8.2441120459157|-8.3001244679113|-8.326249137523|-8.3503079421754|-8.3503079421754|-8.3547870326302|-8.3844901985913|-8.3844901985913|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4103134212396|-8.4325705167874|-8.4584112826568|-8.491013070343|-8.4919291145983|-8.4919291145983|-8.5404771309631|-8.5500953380876|-8.5500953380876|-8.6180276535289|-8.6180276535289|-8.6180276535289|-8.6180276535289|-8.6180276535289|-8.6511419241447|-8.6779350643708|-8.7215947978314||||||-8.749685018717|-8.749685018717|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4049546200544|8.4049546200544|8.4049546200544|8.4049546200544|8.4049546200544|8.4049546200544|8.4021721370254|8.3651913015085|8.2785459456662|8.2718606741149|8.2718606741149|8.2718606741149|8.255729140556|8.255729140556|8.255729140556|8.255729140556|8.255729140556||8.255729140556|8.255729140556|8.255729140556|8.255729140556|8.2485875440043|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|-8.9434644361517|-8.9656354404993|-8.9656354404993|-9.1061802706321|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6133193395218|8.5889478953083|8.5889478953083|8.5889478953083|8.5889478953083|8.4621640610915|8.4029606104142|8.3343999915925|8.2171115934415|8.1423598468504|8.1423598468504|7.9935925845994|7.9935925845994|7.9417692692957|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2733003102025|-8.3408895821793|7.8460921232613|7.8460921232613|7.8460921232613|7.8460921232613|7.8460921232613|7.8460921232613|-8.1111527321549|-8.1111527321549|-8.1111527321549|-8.1111527321549|-8.1323917307028|-8.1467799862678|-8.1467799862678|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1900434723642|-8.1915351480057|-8.1915351480057|-8.2017057570937|-8.2396729161478|-8.325399166534|-8.325399166534|-8.3376654587296|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3914772281272||-8.4438635783309|-8.4809597815534|-8.5466217824111|-8.6345794276274|-8.6743943524515|-8.6743943524515|-8.6743943524515|-8.6743943524515|-8.7582156207998|-8.7741291287695|-8.7940319647562|-8.807813550606|-8.8492376556823|-9.0013750119154|-9.1081947268318|-9.1418827309952|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.2509971369743|-9.3161075308294|-9.3161075308294|-9.4406750151814|-9.4613055067262|-9.5747842608779|-9.6042044757571|-9.6452270744869|-9.6840460799149|-9.6840460799149|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-34.113823959948|-34.470914917655|-34.714904870664|-35.013780688881|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853||||||-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.162619269805|-35.364654168323|-35.364654168323|-35.605173120714|-36.68352467243|-37.181513241094|-37.181513241094|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-38.111184890833|-38.556874389743|-38.656525845103|-39.087313669175|-39.087313669175|-39.234794423812|-39.451994575653|-40.417771513366|-40.674677275325|-40.674677275325||||||-40.674677275325|-40.674677275325|-40.674677275325|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.604555150241|37.604555150241||36.636173906559|35.991304917064|35.973215061606|35.973215061606|35.743570705455|35.375079892522|35.290089261141|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.317535349544|33.995724650587|33.995724650587|33.983609554166|33.983609554166|33.899463776975|33.899463776975|33.899463776975|33.899463776975|33.899463776975|33.899463776975|33.332734774913|32.96550936933|32.96550936933|32.96550936933|32.119454863288|31.252366078704|31.252366078704|31.252366078704|30.944851359625|30.840805688634|30.840805688634|29.352006346136|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.619601218764|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.637032335853|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-31.934746106191|-32.727497347773|-32.770258753553|-32.770258753553|-32.770258753553|-32.770258753553|-33.113620909337|-33.384022880797|-33.534596697789|-33.534596697789|-34.002886101384|31.815506780499|31.815506780499|31.815506780499|31.815506780499|31.815506780499|31.815506780499|31.815506780499|31.668341146965|31.395935786057|-33.740580876377||-33.740580876377|-33.740580876377|-33.740580876377|-34.165090066092|-34.467877579946|-34.715391099122|-34.715391099122|-34.715391099122|-34.715391099122|-34.715391099122|-35.052658438315|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.327891010133|-35.335432310996|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-35.595342967584|-36.045933561936|-36.182150343409|-36.86905508941|33.710192166437|33.710192166437|33.710192166437|33.710192166437
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|109.87525306309|108.87508121031|108.87508121031||||||108.87508121031|108.87508121031|108.87508121031|106.71675401813|103.18792392236|103.18792392236|103.18792392236|103.18792392236|103.18792392236|100.95329019493|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.71975284102|-123.61083810067|-125.21203928232|-126.84671285682|-131.28523506647|-132.56137492399|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-135.90382403659|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631||||||-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-138.92307998702|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|127.42404964696|122.63227704642|122.50593847987|122.50593847987|122.50593847987|122.50593847987||122.43726997312|122.43726997312|121.63307995196|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-134.61702680432|-134.61702680432|-134.62447431179|-135.21046035197|-135.21046035197|-136.3171815597|-137.26353091255|-140.43169804696|123.07648958975|123.07648958975|123.07648958975|123.07648958975|123.07648958975|123.07648958975|119.91831328928|117.89257523814|116.73341472722|115.07046453795|113.01440368583|111.29062158005|111.29062158005|102.50624552189|97.437497567449|94.978383958234|94.978383958234|93.74820702594|93.176486463231|93.176486463231|92.07943584619|91.918811927218|90.665348620302|89.188571894533|89.188571894533|89.188571894533|89.188571894533|89.188571894533|86.915076746286|86.762519467925|86.762519467925|86.762519467925|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-93.976409379744|-94.459899310827|-95.930443424383|-98.506046130039|-99.942829372461|-102.28925562123|-103.91051608219|-103.91051608219|-103.91051608219|-103.91051608219|-103.91051608219|-104.99779861386|-105.48339236145|-105.48339236145|-106.06893914015|94.189705749813|94.189705749813|94.189705749813|94.189705749813|94.189705749813|94.189705749813|94.189705749813|94.045418872981|94.045418872981|94.045418872981|94.045418872981||94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|94.045418872981|93.934161127532|93.934161127532|93.012957825621|90.431060859848|88.162290861528|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.012511330321|-96.658962862819|-96.658962862819|-97.370938528135|-97.370938528135|-97.956600653413
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||-8.751210472131|-8.7709386666914|-8.7709386666914|-8.7921541885424|-8.8768378315026|-8.9247914894528|-8.9247914894528|-8.9247914894528|-9.0558790745677|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772||||||-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.226755337738|-9.2613947974565|-9.4065492536097|-9.7128323874505|-9.7423861038577|-9.7423861038577|-10.013762104499|-10.307513727069|-10.546682319509|-10.821313921463|-10.965903617554|-10.988226574453|-11.176917996442|-11.434353314545|-11.606705270881|-11.606705270881|-11.606705270881|-11.606705270881|-11.825228517446|-12.135837835041|-12.135837835041|-12.315375321405|-12.424861264777|-12.632068608152|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-13.106092476538|-13.504547516164|-13.768386328283|-13.802699174487|-13.802699174487|-14.233482495698|-14.233482495698|-14.233482495698||||||-14.563869414233|-14.890965604675|-15.443295319756|-16.663661144266|-18.201846067651|-18.252051398206|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637||16.902045153637|16.902045153637|16.710050052029|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.198966501802|-18.338851291438|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.463174018377|16.823317824031|16.823317824031|16.823317824031|16.823317824031|16.823317824031|16.637019910443|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-18.243774997266|-18.429749924907|-18.635616558286|-18.635616558286|-18.899573716292|-19.04063797965|-19.350708442423|-19.810787789792|-20.083096310794|-20.318996002608|-20.338842792839|-20.338842792839|-20.338842792839|-21.327603679597|18.950285238975|18.950285238975|18.950285238975|18.950285238975|18.950285238975|18.52253902726|-20.760721056779|-20.760721056779|-20.760721056779|-20.760721056779|-20.760721056779|-20.760721056779|-20.77524677153|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-21.394571470054|-21.600635182893|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856||18.765774092856|18.586414904267|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|17.562122392671|17.487913396642|17.388792968111|16.210881101111|15.952692834216|15.952692834216|15.825213793999|-16.201146522495|-16.201146522495|-16.201146522495|-16.226977008826|-16.226977008826|-16.226977008826|-16.226977008826
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238||||||30.338412376238|30.338412376238|30.338412376238|30.338412376238|29.559345134975|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.820253905249|-33.405838181125|-33.539249474602|-33.539249474602|-33.539249474602|-33.745095744976|-33.745095744976|-33.745095744976|-33.9473286903|-34.01091991929|-34.126022514014|-34.434468463956|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-35.425876487851|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597||||||-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|33.789014022599|33.789014022599|33.789014022599|33.789014022599|33.789014022599|33.734459948816|33.520511283122||33.449456786274|33.059396742846|32.841552521416|32.813769984181|32.813769984181|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.498898274099|32.334331890383|32.180370114952|32.134776378745|32.134776378745|31.856977905094|31.856977905094|31.856977905094|31.809973890317|31.684416857839|31.214834296998|31.214834296998|30.937606468526|30.937606468526|30.937606468526|30.455119811526|30.197338849253|30.197338849253|30.197338849253|30.181487381399|29.341652671431|29.215170427532|29.196856017876|29.023174175474|28.643526696335|28.529643978781|28.529643978781|28.529643978781|28.529643978781|28.483262550323|28.483262550323|28.1836265055|27.592765659797|27.592765659797|27.592765659797|27.265518416614|27.265518416614|27.265518416614|27.265518416614|27.265518416614|27.143908330303|26.866598524357|26.866598524357|26.866598524357|26.866598524357|26.866598524357|26.866598524357|26.866598524357|26.758441728249|26.634372821431|26.634372821431|26.555969360781|26.455521719668|26.193191726696|26.193191726696|26.193191726696|26.193191726696|26.193191726696|26.193191726696|26.193191726696|26.193191726696|25.61243587919|24.69381710101|-26.959660248692|-26.959660248692|-26.959660248692|-26.959660248692|-26.959660248692|-26.959660248692|-26.959660248692|-27.271088058905|-27.271088058905|-27.271088058905|-27.271088058905|-27.271088058905|-27.271088058905|-27.33231918807|-27.686116331006|-27.686116331006|-27.686116331006|-27.80235175864|-28.260389961314|-28.468182577023|-28.468182577023|-28.468182577023|-28.468182577023|-28.468182577023|-28.468182577023|-28.489091993846|-28.67232548029||-28.697830886301|-28.697830886301|-28.697830886301|-28.697830886301|-29.006479813718|-29.073431906463|-29.073431906463|-29.470410564507|-29.470410564507|-29.53601183159|-29.761773396813|-29.761773396813|-29.761773396813|-29.761773396813|-29.761773396813|-29.761773396813|-29.761773396813|-29.761773396813|-29.77530373609|-29.898400589712|-29.898400589712|-29.9826668599|-30.034073602132|-30.065794959632|-30.065794959632|-30.065794959632|-30.065794959632|-30.308660841615|-30.33285553386|-30.33285553386|-30.33285553386|-30.33285553386|-30.33285553386|-30.33285553386|-30.592061598325|-30.726734990571|29.24292229439|29.24292229439|29.24292229439|29.24292229439
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14.685102550925|-15.009440832751|-15.009440832751|-15.009440832751|-15.078267659763|-15.492519261682|-15.5546493744|-15.5546493744|-15.5546493744|-15.75738850955|-16.635986660628|14.028567209703|14.028567209703|14.028567209703|14.028567209703|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361||13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|12.891119169389|12.891119169389|12.775826005772|12.775826005772|12.665362177773|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.950848682325|-14.056498218026|-14.32277581476|-14.370216637762|-14.370216637762|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.55611883279|-14.694576275309|-14.840639869327|-15.032933385234|-15.212148250321
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.786842726985|-16.774762201555|-16.774762201555|-16.792175281499|-16.792175281499|-16.816860980959|-16.926511997615||||||-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-17.280739904506|-17.370023166066|-17.370023166066|-17.370023166066|-17.370023166066|-17.523358780947|-17.637065418127|-17.750072699523|-17.816747274373|-17.874164782601|-18.015635562332|-18.015635562332|-18.140705930295|-18.323006059397|-18.468895172266|-18.714328473572|-18.80814223131|-18.856825455918|-18.945362206845|-19.010450660859|-19.010450660859|-19.010450660859|-19.010450660859|-19.010450660859|-19.010450660859|-19.109388894145|-19.249861354398|-19.249861354398|-19.249861354398|-19.249861354398|-19.249861354398|-19.256513192441|-19.458347508406|-19.539564976838|-19.539564976838||||||-19.689458004768|-19.689458004768|-19.689458004768|-20.107175209054|-20.380195460859|-20.731328048246|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536||18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|16.24681393807|-17.005867385999|-17.005867385999|-17.022075017443|-17.070082805941|-17.111584190466|-17.111584190466|-17.272749310956|-17.272749310956|-17.272749310956|-17.346973103046|-17.346973103046|-17.432192451158|-17.526880827656|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.545263075096|-17.67362591874|-17.732918179161|-17.737390075774|-17.737390075774|-17.737390075774|-17.737390075774|-17.765516279941|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.651232415811|16.651232415811|-18.100969273813|-18.100969273813|-18.100969273813|-18.100969273813|-18.100969273813|-18.100969273813|-18.448855036902|-18.559838527229|-18.796487218568|-18.920640492972|-18.920640492972|-18.920640492972|-18.920640492972|-18.920640492972|-18.986351981979|-18.986351981979|-18.986351981979|-19.315947443491|-19.481540028262|-19.481540028262|-19.848197038291|-19.848197038291|-20.061329796709|-20.264809876457|-20.322010973841|-20.356680317886|-20.681866138254||-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-21.391758752162|20.203540585749|20.203540585749|20.203540585749|20.145044722284|20.124492872782|20.100609259629|20.100609259629|19.946231476493|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969||||||-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.65914279492|-19.65914279492|-19.786825196294|-20.040916248989|-20.041018800417|-20.307798311092|18.248757518869|18.248757518869|18.248757518869|18.248757518869|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643||||||-20.155190198643|-20.155190198643|-20.155190198643|-20.242432719053|-20.573814636669|-20.588250973208|-20.588250973208|-20.588250973208|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.135598629583|17.822888023179|17.513208740863|17.48689944867|16.93487140527|16.93487140527|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503||-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.601642853193|16.265158395163|16.25626344375|16.25626344375|16.25626344375|16.25626344375|16.103625823968|15.976250279737|15.786944933282|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.400369631941|15.367789131372|15.367789131372|15.367789131372|15.319767057861|15.007517880825|14.942797787353|14.898664085252|14.796027913319|14.796027913319|14.796027913319|14.682253217948|14.61805905264|14.384648792938|14.384648792938|14.384648792938|14.070720717857|13.766584119531|13.766584119531|13.766584119531|13.766584119531|13.752202745981|-15.024420970256|-15.024420970256|-15.024420970256|-15.024420970256|-15.024420970256|-15.024420970256|-15.071167107057|-15.071167107057|-15.071167107057|-15.355740992704|-15.487489824471|-15.798322020832|-15.92702458839|-15.95255255459|-15.95255255459|-15.95255255459|-15.95255255459|-15.95255255459|-16.409502609551|-16.540558717847|-16.873954347107|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258||15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.771444025258|15.517345788986|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.06189199074|-16.312288131801|-16.450690629844|-16.549841857359|-16.604455074122|-16.639703872816
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|61.819726594192|61.355215983016|61.355215983016|61.289131328378|60.232367803558|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885||||||60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|59.25546921131|56.361634661059|53.9573701502|51.019300421202|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-56.249356643842|-56.327062386591|-57.274514059577|-58.643906333219|-59.682116749299|-59.992921861947|-59.992921861947|-59.992921861947|-59.992921861947|54.538088593678|54.538088593678||||||54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|53.542322566991|52.252579824665|51.121419075456|51.121419075456|51.121419075456|51.121419075456|51.121419075456|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801||50.867859578801|50.867859578801|50.867859578801|50.447620313116|50.147355098137|49.966489343742|49.966489343742|49.398133843156|49.398133843156|49.253484506311|48.031649239529|47.935163532881|46.755739250876|-51.91205220078|-51.91205220078|-52.066168518581|-52.542963791465|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|47.565898484819|47.565898484819|46.770442930453|46.137583115945|46.137583115945|45.852871315623|45.047633481185|45.004135880135|45.004135880135|45.004135880135|45.004135880135|45.004135880135|43.138184452775|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.989354038036|-45.989354038036|-45.989354038036|-45.989354038036|-45.989354038036|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.956552777407|-47.165615171986|-48.061795440865|-48.663103756587|-48.709006293262|-49.599526041609|-49.599526041609|-49.599526041609|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356||-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-50.657207363079|-50.871897663485|-51.560442568871|-51.581048146456|-51.786731003522|-51.786731003522|-51.786731003522|-51.786731003522|-51.786731003522|-51.786731003522|-52.571368587016|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||-6.2829624375818|-6.2829624375818|-6.2829624375818|-6.2829624375818|-6.2880487375949|-6.2880487375949|-6.2880487375949|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744||||||-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.3059891075661|-6.3191880906587|-6.3191880906587|-6.3191880906587|-6.3191880906587|-6.3191880906587|-6.337431135549|-6.3415901294173|-6.3684334877267|-6.3761525687777|-6.3761525687777|-6.3868364026373|-6.4198179697798|-6.4481312142264|-6.4544069308603|-6.4544069308603|-6.4544069308603|-6.4544069308603|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.5223630268214|-6.5381808897785|-6.6146456291202|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849||||||6.4070451221849|6.3711612712437|6.3512903066801|6.3214336868047|6.3117557480742|6.3117557480742|6.3117557480742|6.3117557480742|6.3117557480742|6.3117557480742|6.3077850109767|6.3077850109767|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435||6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.1932286923392|6.1702540920027|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1162160889622|6.0485733368128|6.0381767458055|6.0381767458055|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2421370546708|-6.2421370546708|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2570353850799|-6.2570353850799|-6.2570353850799|-6.2570353850799|-6.2744838247782|-6.2922043811487|-6.3180046623732|-6.3300052821399|-6.3448211807971|-6.3448211807971|-6.345912577815|-6.3462655187078|-6.3462655187078|-6.3462655187078|-6.4014060630211|-6.431562306021|-6.4410031331595|-6.4410031331595|-6.458892426338|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5475192810635|-6.5750214287021|-6.6355795008582|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452||-6.6656157164452|-6.6990171172748|-6.7361302881914|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.771731830948|-6.778816035044|-6.778816035044|-6.778816035044|-6.778816035044|-6.778816035044|-6.7903512878019|-6.8159457492385|-6.8366066402366|-6.8690072371088|-6.8738970307865|-6.8926632965448|-6.9259976813011|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051
08448|11747|/equities/alkhaleej-trng|TADAWULALL||-33.853884605289|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.49820574024|-34.520227837327|-35.111364390853|-35.223737745819|-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384||||||-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384|-35.376908633454|-35.376908633454|-35.376908633454|-35.376908633454|-35.574342035965|-36.388158559485|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|30.893985694859|29.340537117823|28.795042937447|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|27.836056038962|27.267840594303|24.636491265839||||||-33.662183856414|-33.662183856414|-33.662183856414|-33.662183856414|-35.416315184088|-37.757017676534|-39.863353376589|34.647423860356|34.647423860356|34.647423860356|34.586025790953|34.395583237303|33.297871789549|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.111160132248|31.537399553545|31.124888816683|30.516541391842|30.360045016068||29.421044741464|29.421044741464|29.073382177168|28.364868153261|27.75263181122|27.36664213445|27.36664213445|27.36664213445|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.6676431018|26.197381266608|25.680424434889|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.167474747954|25.167474747954|25.167474747954|25.167474747954|25.167474747954|24.608304978806|23.923117321286|23.614575246477|23.571749744045|23.038611369251|22.477345419061|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|21.699757211341|21.699757211341|20.973063487625|20.956631051627|20.956631051627|20.956631051627|20.886257448822|20.680285443895|20.298094632486|19.984550028222|19.567277834566|19.362531474069|19.11947939444|18.905777808183|18.905777808183|18.795308294289|18.604908279911|18.604908279911|18.604908279911|17.817676125119|17.628528447229|17.43503140882|17.342257705831|17.192508184803|16.996120307062|-19.310736175793|-19.310736175793|-19.310736175793|-19.310736175793|-19.377486119025|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.663691720447|-19.663691720447|-19.748546292474|-19.925051982856|-20.088945927064|-20.27549633918|-20.541490215139|-20.541490215139|-20.541490215139|-20.561962732657|-20.561962732657|-20.591068410193||-20.833409573541|-20.920455696302|-21.071616546001|-21.424018744723|-21.72779971151|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815||-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-22.172451231767|-22.352473576633|-22.352473576633|-22.352473576633|-22.352473576633|-22.352473576633|-22.352473576633
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|164.79851127844|159.69834281318|156.58704790928|155.72138794328|155.72138794328||||||155.72138794328|155.72138794328|153.05709551071|147.15232444576|-175.35039376895|-175.35039376895|-175.35039376895|-175.35039376895|-175.35039376895|-175.35039376895|-175.35039376895|-175.35039376895|-178.2893262404|-179.21035909849|-182.17062772897|-182.17062772897|-182.17062772897|-182.17062772897|162.58143291883|162.58143291883|162.58143291883|162.58143291883|162.58143291883|162.58143291883|162.58143291883|162.58143291883|158.80602752293|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-175.51256307918|-177.64082552793|-177.64082552793|-177.64082552793|-177.64082552793|-177.64082552793|-177.64082552793|-177.64082552793|-177.64082552793||||||-177.64082552793|-179.03868597748|-181.48687785204|-183.07042231092|-184.06213373088|-189.28182044452|-193.41369094259|-194.12917826655|-194.12917826655|-194.12917826655|-194.12917826655|-195.84019770095|-205.16022655113|179.08887343429|179.08887343429|179.08887343429|179.08887343429|179.08887343429|179.08887343429|179.08887343429|175.17819568871|170.15077858234|160.12810989182|160.12810989182|160.12810989182|160.12810989182|160.12810989182|160.12810989182|160.12810989182|160.12810989182||160.12810989182|160.12810989182|160.12810989182|160.12810989182|160.12810989182|152.92178531003|149.63976240503|147.86306964409|147.65897763054|144.04607489683|143.02049729503|143.02049729503|143.02049729503|143.02049729503|143.02049729503|143.02049729503|143.02049729503|139.53000065659|137.84162850162|137.84162850162|137.84162850162|137.84162850162|137.84162850162|137.84162850162|137.84162850162|134.82013982955|134.63855145758|134.63855145758|134.63855145758|134.63855145758|134.63855145758|131.54783135857|130.68870757913|130.24541999239|130.24541999239|130.24541999239|130.24541999239|127.28880216169|126.13144409974|123.77103967489|122.78824607877|122.78824607877|122.78824607877|122.78824607877|122.78824607877|122.78824607877|119.26639548439|117.2896383511|117.2896383511|117.2896383511|115.12348707374|111.54331925904|107.50813244223|105.11695348921|105.11695348921|104.88494854175|104.59536100855|104.59536100855|104.59536100855|104.46659925395|104.46659925395|104.46659925395|104.46659925395|103.29844409021|101.69549317926|99.815054170507|99.815054170507|99.658948942708|99.337721556079|97.957741582408|97.957741582408|97.361380298949|94.662644607067|93.301598338728|93.301598338728|90.50288728039|-99.392300073317|-99.392300073317|-99.392300073317|-99.392300073317|-99.392300073317|-99.392300073317|-99.392300073317|-99.392300073317|-99.982555433568|-100.10450537608|-100.15389445541|-100.92766108246|-102.8062896169|-104.33213359879|-104.33213359879|-104.33213359879|-104.33213359879|-104.33213359879|-104.33213359879|-104.33213359879|-106.17207892204|-106.17207892204|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649|-106.52830470649||-107.036048231|-107.036048231|-107.036048231|-107.036048231|-107.036048231|-107.036048231|-107.036048231|-108.36949720369|-108.73388534106|-109.50820642619|-110.03578383292|-111.54198251129|-112.96942547031|-113.6976450783|-113.6976450783|-113.6976450783|-113.6976450783|-115.41682761046|-116.99869815876|-117.15466406135|-117.58296142451|-118.67440049772|-118.78544592994|-119.51993915922|-120.32215428227|-120.7853418681|-120.7853418681|-120.7853418681|-121.31454339399|-121.31454339399|-121.31454339399|-124.1956048053|110.03227660316|110.03227660316|110.03227660316|107.55475242555|107.29846544294|107.29846544294|107.29846544294|107.29846544294
08450|11617|/equities/allianz-sf|TADAWULALL||17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.075544314444|17.075544314444|16.812276987456|16.812276987456|16.779628402527|16.779628402527|16.779628402527|16.779628402527|16.779628402527|16.779628402527||||||16.779628402527|16.779628402527|16.300520527641|-18.444899410137|-18.444899410137|-18.565444357007|-18.919383241964|-19.083104383898|-19.083104383898|-19.083104383898|-19.215671817408|-19.342968084135|-19.555519953611|-19.721689002649|-19.80632206349|-20.202579566157|-20.228422028396|-20.407064598987|-20.407064598987|-20.580071204448|-21.26007900585|-21.294532249915|-21.719479930123|-22.323866830623|19.627746702328|19.627746702328|19.627746702328|19.627746702328|19.627746702328|19.627746702328|19.627746702328|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.657874656162|18.363192744213|-20.543734510866|-20.543734510866|-20.543734510866|-20.543734510866|-20.543734510866||||||-20.669705770774|-20.846339859746|-20.885932779071|-21.062146875326|-21.509052087934|-21.64243359207|-21.64243359207|-21.64243359207|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.43042546529|19.056028803393|18.69780959929|18.35756640793|18.305073583138|17.834525889834|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413||17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.735492895958|17.551967572426|17.551967572426|17.271194433547|17.271194433547|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.151207776009|17.090231201316|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|16.964249749144|16.632499848428|16.558053848043|16.558053848043|16.558053848043|16.558053848043|16.255614780601|16.221793836152|15.831992884252|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.024885552114|-17.156235297447|-17.156235297447|-17.156235297447|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.73144656239|-18.009385014221|-18.157094744228|-18.443438931066|-18.502709410542|-18.571899332331|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326||17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.0810968364|16.86899651032|16.683329566114|16.408930091604|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.764050849367|-17.775611647951|-17.87454323103|-17.87454323103|-17.87454323103|-18.057269035997|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.341624469316|16.784007069653|16.784007069653|16.784007069653|16.784007069653
08451|11628|/equities/acig|TADAWULALL||18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404||||||18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|17.969259989302|17.969259989302|17.969259989302|17.768288332183|17.768288332183|17.768288332183|17.768288332183|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.421494061665|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037||||||17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.104739412128|17.020820441577|16.708689282043|16.096321924641|15.378135107308|15.096816802852|14.753130463354|14.691772669801|14.691772669801|14.691772669801|14.691772669801|14.586414039409|14.559348570281|14.357053954263|14.153393911939|14.060437281509||13.634929797803|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.514884593557|-14.7087604497|-14.858623289855|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.608480568836|13.433867794617|13.276519888357|13.221357792924|13.221357792924|13.221357792924|13.044842263405|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|12.867650184741|12.867650184741|12.584055328491|12.457839595082|12.45759975778|12.220667069344|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.026508911883|12.026508911883|12.001676992614|11.615526510412|11.615526510412|11.594841701033|11.594841701033|11.594841701033|11.594841701033|11.594841701033|11.594841701033|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.93247211905|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.463548512442|-13.949497853366|-14.260553848575|-14.570571743858|-14.570571743858|-14.570571743858|-14.570571743858|-14.570571743858|-14.586597951715|-14.586597951715|-14.586597951715|-14.586597951715|-14.704219630735||-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-15.093742794718|-15.099166999255|-15.099166999255|-15.099166999255|-15.304629787244
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||55.129003919891|54.998894388733|54.626552033488|54.507277197379|54.01919714029|53.637997161628|53.262968905762|53.262968905762|53.262968905762|53.262968905762|53.092187545912|53.052429674087|52.980477754737|52.953858253743|52.953858253743|52.953858253743||||||52.953858253743|52.953858253743|52.80428830494|52.24365278206|51.703678237731|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.921904748058|-55.417785094814|-55.417785094814|-55.897537468359|-56.180597568535|-56.306219605365|-56.601353887892|-56.940394141251|-57.200435561134|-57.446348031952|-57.446348031952|-57.446348031952|-58.134830722758|-58.505368826068|-58.589345628436|-58.589345628436|-58.615939544766|-58.617709079417|-58.808566533892|-59.209516802727|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696||||||-59.236534012696|-59.236534012696|-59.379481515775|-59.866091208866|-59.923436117626|-60.03159560148|-60.051772424292|-60.218636111762|-60.649552356493|-60.649552356493|-60.866168352511|-60.967964115569|-61.153658573064|-61.153658573064|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909||-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-62.121908468756|-62.874342064894|-63.504825279488|-64.254492293025|-64.254492293025|-64.254492293025|58.947295123557|58.947295123557|58.947295123557|58.947295123557|58.947295123557|58.419216083399|57.859695157057|57.859695157057|57.859695157057|57.560772905357|57.389748054088|56.699686987093|56.699686987093|55.022453687429|55.022453687429|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.759619971352|-58.121801027807|-58.254075479547|-58.254075479547|-58.34897258551|-58.965523696289|-59.155724596565|-59.155724596565|-59.155724596565|-59.286168026125|-59.286168026125|-59.286168026125|-59.286168026125|-59.286168026125|-59.286168026125|-59.720326796693|-59.720326796693|-59.720326796693|-60.055919849787|-60.856577356561|-61.396197910557|-62.362442249997|-62.36937993869|-63.121533434754|-63.91837294142|-64.725967434165|-65.71774146636|-65.980545769009|-65.980545769009|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956||-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.223969771434|-67.494406932138|-67.494406932138|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-69.602531543235|-69.602531543235|-69.652812232419|63.211138614502|63.211138614502|63.211138614502|63.211138614502|63.211138614502
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||194.15623706039|194.15623706039|188.16248324907|185.40275577479|184.93639377945|180.78488163808|173.27209053943|165.35788770196|164.7087585184|164.60131858464|164.60131858464|164.60131858464|157.52368612947|146.84853692256|140.04281303841|138.32535375443||||||136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|123.69177938417|119.24642357248|116.40422058568|116.40422058568|116.08786214274|116.08786214274|116.08786214274|116.08786214274|116.08786214274|110.65318482101|106.83687414262|103.51874769101|-121.1929038026|-121.1929038026|-122.14622535135|-122.14622535135|-122.14622535135|-122.14622535135||||||-123.95136217967|-125.36818223413|-128.79282022916|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|100.0490638209|96.908721152724|96.908721152724|93.72080017878|87.850887900739|84.700987743172|83.534435827238|81.399369326678|74.821519524353|70.021360646901|70.021360646901|70.021360646901|68.784845841391||67.749831001475|65.94425539674|65.117596222315|65.117596222315|62.997332865832|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-68.92982349907|-69.638689894529|-70.376318290335|-70.405674472669|-70.405674472669|-70.405674472669|-70.405674472669|-70.405674472669|-70.706305732572|-71.445892376197|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|66.252626564523|66.219583461043|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.357285096884|65.357285096884|65.357285096884|65.357285096884|65.357285096884|65.357285096884|60.991423477332|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|60.942497426462|59.518330660343|59.411477714645|59.096140986444|59.096140986444|59.08015985595|58.071802470258|58.071802470258|57.133116771966|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.292684384341|-63.587310656033|-63.587310656033|-63.587310656033|-63.587310656033|-63.587310656033|-63.587310656033|-63.587310656033|-63.587310656033|-63.587310656033|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-63.908669770819|-65.431854580356||-66.453171781382|-67.227969544554|-68.324410537243|61.520376845258|61.520376845258|61.520376845258|61.520376845258|61.520376845258|61.520376845258|61.520376845258|61.520376845258|61.520376845258|61.520376845258|59.747088401469|58.44343076034|58.279364747952|58.271898780623|58.271898780623|58.271898780623|58.271898780623|58.271898780623|58.271898780623|58.271898780623|58.271898780623|58.271898780623|58.271898780623|57.902110561572|55.842345856784|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671|55.220055328671
08454|11671|/equities/alsorayai-group|TADAWULALL||75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|74.03830268454|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619||||||-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-82.009059057027|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.958768279575|-83.958768279575|-83.958768279575|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557||||||75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|72.220557387875|71.839508039207|71.015583954519|71.015583954519|71.015583954519|71.015583954519|71.015583954519|70.322871060576|69.564301432731|67.000264623179|67.000264623179|67.000264623179|67.000264623179|67.000264623179|67.000264623179|66.855845427529|66.422971047134|66.422971047134|66.422971047134|66.422971047134|66.422971047134|64.438579769579|64.438579769579|64.438579769579||63.570639102158|62.495157948796|60.966843436894|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|57.31963645337|57.31963645337|57.31963645337|56.332929095935|55.425475713623|53.778307408108|53.353675491295|51.93186169938|51.785400828562|51.522669537026|50.749682514698|50.749682514698|50.749682514698|49.088535194961|47.815039826066|45.977820079228|-56.323368511204|-56.323368511204|-56.398188336694|-58.23132041649|49.396546047193|49.396546047193|49.396546047193|49.364867490581|49.364867490581|48.438742207213|47.726382519055|45.968203095649|45.146239421071|45.146239421071|44.906931291357|44.34103519203|42.540038763171|42.315861703445|42.315861703445|42.315861703445|42.31206915278|40.196744096486|-42.500932342956|-42.500932342956|-43.09547936381|-43.281088690637|-43.323434040148|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-44.031235548106|-44.995815325939|-45.423129877739|-46.489589092128|-47.052319814753|-47.716467647631|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494||42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.610439096498|42.414737355326|42.414737355326|40.671930776276|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.759006010063|-44.090564395065|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-45.285946456756|-45.305623469841|-45.305623469841|-45.305623469841|-45.305623469841|-45.825693168123|-46.439657465043
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||39.276778631057|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.152787391913|38.815155122128|38.815155122128|38.815155122128|38.815155122128|38.815155122128|38.815155122128|38.815155122128||||||38.815155122128|38.815155122128|38.815155122128|38.659951797156|38.659951797156|38.659951797156|38.659951797156|38.659951797156|38.659951797156|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.84476919275|-42.035852963191|-42.803726786222|-43.868028448518|-43.972810319723|-44.600344714921|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.235016825768|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845||||||-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-45.487461152345|-46.038844707575|-47.22371634175|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|41.379830435962|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399||-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.318506282108|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843||39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.178196034747|38.973173472498|38.973173472498|38.973173472498|38.973173472498|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.415240688716|-40.415240688716|-40.415240688716|-41.666933293249|-42.463260698214|-44.007781034443|-44.007781034443|-44.007781034443|-44.007781034443|-44.007781034443|-44.007781034443|-44.847534821798|-45.536150056311|-45.892943786459|-46.403272442107|-46.624103456962|-46.624103456962|-47.283267826358|-47.283267826358|-47.283267826358|-47.807158437829|-47.807158437829|-47.807158437829|-48.4635113251||-49.390010464168|-49.694457173322|-50.160505851081|-50.177169803694|-50.177169803694|46.239125752618|46.239125752618|46.239125752618|46.239125752618|46.239125752618|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.05741153015|43.911013658989|-48.829015745718|-48.829015745718|46.33681088527|46.33681088527|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552
08456|19027|/equities/amana-insurance|TADAWULALL||-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-13.052011173978||||||-13.181123276568|-13.247312603499|-13.247312603499|-13.247312603499|-13.247312603499|-13.247312603499|-13.48701335115|-13.838235672865|-13.838235672865|-13.838235672865|-13.9202961508|-13.9202961508|-13.9202961508|-13.9202961508|-13.9202961508|-14.106995271706|-14.197772846247|-14.463546776509|-14.463546776509|-14.601718240022|-14.719686672687|-14.816318058967|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432||||||-15.257239277974|-15.346715459871|-15.346715459871|-15.555239370187|-15.92693284123|-16.207702722471|-16.356336423999|-16.432596548007|-16.816218331573|-17.126565825201|14.265653515933|14.265653515933|14.265653515933|14.265653515933|14.265653515933|14.265653515933|13.771837023759|13.298708257702|12.846341938473|12.623713487494|12.352509412978|12.352509412978|12.352509412978|12.352509412978|12.352509412978|12.352509412978|11.910566022897|11.788017452463|11.788017452463|11.788017452463||11.788017452463|11.788017452463|11.788017452463|11.788017452463|11.605206793601|11.605206793601|11.302451736458|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.825895989292|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-13.049583513059|-13.15775755516|-13.15775755516|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.460985554163|-13.532206311165|-13.726895825|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|11.62298946176|11.423320473393|11.423320473393|11.271467090934|11.179694087616|11.179694087616|11.179694087616|11.179694087616|11.179694087616|11.179694087616|11.159004844402|11.159004844402|11.107783173162|10.746425786105|10.718250767486|10.609939035684|10.609939035684|10.163265476525|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.374388620306|-11.481838246246|-11.481838246246|-11.809819932403|-12.078689040544|-12.246320978141|-12.288545109509|-12.288545109509|-12.288545109509|-12.288545109509|-12.288545109509|-12.581716459855|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015||11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|10.896910875174|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.919796168414|-12.01310654438|-12.080872697383|-12.080872697383|-12.080872697383|-12.080872697383|-12.343191432456|-12.519866018506|-12.519866018506|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.576052738792|-12.781169866596|11.61148230305|11.61148230305|11.61148230305|11.61148230305
08457|11690|/equities/amiantit|TADAWULALL||24.683226203077|24.683226203077|24.683226203077|24.683226203077|24.614167954148|24.614167954148|23.281738666101|-26.615020234591|-26.615020234591|-26.615020234591|-26.615020234591|-26.615020234591|-26.742783591589|-26.742783591589|-26.742783591589|-27.157537722412||||||-27.448472148347|-27.448472148347|-27.448472148347|-27.448472148347|-27.448472148347|-27.53996767619|-27.998853944173|-28.079839378541|-28.079839378541|-28.079839378541|-28.860932197775|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|24.880868749022|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483||||||-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-30.403109355773|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-32.105350774245|26.960189006141|26.960189006141|26.960189006141|26.960189006141|25.616876334406||22.563196308587|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|19.161082650424|18.678156195029|18.678156195029|18.678156195029|16.598272546512|15.829364812354|15.615129086685|15.448008534325|15.196433345659|15.196433345659|15.196433345659|15.196433345659|14.927628728413|14.927628728413|14.927628728413|14.927628728413|14.927628728413|14.469539771106|14.10239414112|13.578709138295|13.578709138295|13.578709138295|13.578709138295|13.578709138295|13.578709138295|13.578709138295|13.578709138295|13.327162491901|12.823083757939|12.671245918872|12.446163930498|12.067870235004|-13.532475447924|-13.532475447924|-13.532475447924|-13.532475447924|-13.532475447924|-13.532475447924|-13.532475447924|-13.532475447924|-13.532475447924|-13.593116998972|-13.647767862017|-13.894884939917|-13.901599327734|-13.901599327734|-13.901599327734|-14.286028879672|-14.515867411858|-14.563028269086|-14.95660433329|-14.95660433329|-14.95660433329|-15.295502286894|-15.711153725499|-16.198447205087|-16.450744921918|-16.530133361017|-16.551909469167|-16.551909469167|-16.551909469167|-16.923493781134|-17.419106817294|-17.434245586449|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961|-17.464218796961||-17.464218796961|-17.464218796961|-17.605297660025|-17.748414409593|-18.696654201035|-19.234714588064|15.578005962223|15.578005962223|15.578005962223|14.448421827787|13.974366947273|13.941356813753|13.687370154421|13.66714825694|13.66714825694|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-14.952231182436|-16.059862258014|-16.540706087774|-16.540706087774|-16.540706087774|-16.781933441897|-17.231812255404
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||-10.642325822707|-10.642325822707|-10.658139908972|-10.665411783438|-10.665411783438|-10.665411783438|-10.665411783438|-10.771568432098|-10.823965009325|-10.869960873517|-10.916623055043|-10.991803472906|-11.01494256762|-11.01494256762|-11.049739342985|-11.049739342985||||||-11.049739342985|-11.049739342985|-11.049739342985|-11.049739342985|-11.049739342985|-11.050821973281|-11.075357544639|-11.16595290791|-11.315250033348|-11.315250033348|-11.722500026457|-11.932778557399|-12.029753535168|-12.158614945827|-12.374016099967|-12.526685032357|-12.755205402892|-13.108701064977|-13.108701064977|-13.108701064977|-13.108701064977|-13.108701064977|-13.108701064977|-13.129537190166|-13.129537190166|-13.129537190166|-13.129537190166|-13.129537190166|-13.129537190166|-13.129537190166|-13.131826063777|-13.131826063777|-13.131826063777|-13.131826063777|-13.131826063777|-13.175772974992|-13.175772974992|-13.291259234345|-13.291259234345|-13.291259234345|-13.291259234345|-13.291259234345|-13.369779853507|-13.369779853507|-13.369779853507||||||-13.369779853507|-13.369779853507|-13.369779853507|-13.434594318105|-13.434594318105|-13.434594318105|12.506621818864|12.506621818864|12.506621818864|12.506621818864|12.506621818864|12.506621818864|12.506621818864|12.506621818864|12.44909112517|12.44909112517|12.44909112517|12.44909112517|12.44909112517|12.44909112517|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386||12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.22543750386|12.035485538957|11.862206336654|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|-12.450560847227|11.955613588485|11.955613588485|11.955613588485|11.955613588485|11.955613588485|11.955613588485|11.910681697166|11.837631026948|11.837631026948|11.742013986273|11.742013986273|11.689341830567|11.689341830567|11.689341830567|11.689341830567|11.689341830567|11.686964511081|11.686964511081|11.652182843071|11.36909206905|11.322733094497|11.322733094497|11.322733094497|11.322733094497|11.322733094497|11.068036585167|11.057514179286|11.057514179286|11.024460409015|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|11.00350254338|10.992225258009|10.956361550376|10.728179369022|10.707977040664|-11.267941877779|-11.267941877779|-11.267941877779|-11.267941877779|-11.299990021075|-11.299990021075|-11.332210950151|-11.366345489571|-11.39205088941|-11.404500805975|-11.484445505276|-11.592161263509|-11.617401111439|-11.658808209543|-11.658808209543|-11.658808209543|-11.819231274001|-11.936368520914|-11.978437026575|-11.978437026575|-11.978437026575|-11.978437026575|-11.999861285808|-11.999861285808|-12.094322809142|-12.094322809142|-12.094322809142|-12.224247703466|-12.358052952989|-12.428947377982|-12.548275180197|-12.564749871731|-12.659653944534|-12.659653944534|-12.659653944534|-12.659653944534|-12.752495293484||-12.752495293484|-12.752495293484|-12.798883178351|-12.858759538463|-12.889176836865|-12.909640885345|-12.914554708882|-12.914554708882|-12.914554708882|-12.914554708882|-12.914554708882|-12.94506048459|-13.087845052814|-13.151494570944|-13.179993387034|-13.197514512807|-13.197514512807|-13.197514512807|-13.238905194368|-13.258227775457|-13.259697329073|-13.273552456464|-13.313392046387|-13.335435526564|-13.33594942923|-13.33594942923|-13.33594942923|-13.33594942923|-13.33594942923|-13.33594942923|-13.33594942923|-13.33594942923|-13.439943799659|-13.529381603316|-13.709868530781|-13.723742807741|-13.855269790617|-14.069188940224|-14.111877136426|-14.161020614724
08459|11646|/equities/anaam-holding|TADAWULALL||-1.2089845247083|-1.2089845247083|-1.2238717153131|-1.2343019064332|-1.2386687327386|-1.2540763339468|-1.2745292806038|-1.2930907078453|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444||||||1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.0692183493494|1.0469093255333|1.0076092027524|-1.1169989739519|-1.1169989739519|-1.1169989739519|-1.1169989739519|-1.1169989739519|-1.131109969998|-1.1312642764683|-1.1312642764683|-1.1312642764683|-1.1312642764683|-1.1312642764683|-1.1336269855096|-1.1362522177778|-1.1441691973566|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885||||||-1.1625964847346|-1.1625964847346|-1.1625964847346|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0326221936803|-1.1577405646857|-1.1577405646857|-1.1577405646857|-1.1636006253093|-1.1651117489437|-1.169013021798|-1.1733477694139|-1.1781641556538|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312||-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.2037197048965|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0251217658416|1.0251217658416|0.99957975359924|0.9972149678514|0.9972149678514|0.9972149678514|0.92746111512687|0.87106792198846|0.86118653932356|0.85298506660752|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.84986667630757|0.83318517271772|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93595757065426|-0.93855635747839|-0.93855635747839|-0.93855635747839|-0.945618174976|-0.95957574414532|-0.96675082894741|-0.97250092529122|-0.98222328118554|-0.98691474058089|-0.98990525313945|-0.99322804487117|-1.0059015368194|-1.0059015368194|-1.0059015368194|-1.0059015368194|-1.0059015368194|-1.0148905785846|-1.0309895378536|-1.0339377191559|-1.0339377191559|-1.0388196935142|-1.0492441046993|-1.0582567003502|-1.0582567003502|-1.0582567003502|-1.0647937488266|-1.0647937488266|-1.0647937488266|-1.0647937488266|-1.0847708330892|-1.0997453648009|-1.1124696594423|-1.1124696594423|-1.1124696594423|-1.1382996684915||-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1410358389262|-1.1483731159506|-1.1576367560291|-1.1618186437713|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1661775858218|-1.1813084451153|-1.1947871543515|-1.2086523878959|-1.2196877940238|-1.2196877940238|-1.2196877940238|-1.2202086695632|-1.2330096307288|-1.2461218108612|-1.2584220040823|-1.2584220040823|-1.2760244463312|-1.2852215786708|-1.2852215786708|-1.2852215786708
08460|11694|/equities/arabian-pipe|TADAWULALL||123.51301285665|123.51301285665|121.91989701749|121.91989701749|121.91989701749|121.91989701749|121.91989701749|121.91989701749|121.91989701749|114.91710528799|112.044005706|108.6455596576|106.81729079726|106.05480935779|-120.52392993816|-120.52392993816||||||-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-120.52392993816|-121.95825911505|-124.14528688835|-125.03523333964|-125.03523333964|-125.03523333964|-127.85489996549|-127.85489996549|-127.85489996549|-130.01711229347|113.91330891728|113.91330891728|113.91330891728|113.91330891728|113.91330891728|112.63865677073|112.63865677073|111.70906168835|110.4811789925|109.57575601286|109.3175056637|107.15222678589|106.46636258681|105.36929217002|103.94421398001|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983|-120.83501860983||||||-120.83501860983|-120.83501860983|-120.89612799095|-122.1351591796|-122.1351591796|-124.31017713749|-124.52463775435|-125.07515478972|-128.9373990258|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|108.72492858115|104.65103436778|101.55836975652|98.982075506648|97.498972581714|96.517250236129|96.517250236129|96.517250236129||92.061389269934|90.530986907864|89.899103423889|89.899103423889|89.899103423889|89.899103423889|89.899103423889|89.899103423889|88.669001549412|84.576668388235|81.17185829148|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|80.08483368683|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|78.286502047186|77.705930651712|77.705930651712|73.927143456194|72.873490202927|72.849987944523|72.126753970357|72.126753970357|72.126753970357|72.126753970357|72.126753970357|72.126753970357|72.126753970357|72.126753970357|72.126753970357|72.126753970357|71.840839779346|69.355934156278|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|69.155106503183|68.240313632025|68.240313632025|67.049239589919|65.480823784127|62.829805035342|60.813114637522|55.399573107989|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-63.705157019872|-64.345175983926|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-64.368777337347|-67.343084828362||57.787366346431|57.787366346431|57.787366346431|57.787366346431|57.787366346431|57.787366346431|57.787366346431|57.787366346431|57.787366346431|57.787366346431|53.700959368891|51.183289391406|48.438099815456|47.889548690351|47.889548690351|47.889548690351|47.077276661696|45.810307452747|45.287009289606|44.063342256395|43.007886890863|43.007886890863|43.007886890863|43.007886890863|43.007886890863|42.887885157825|42.887885157825|42.778084046231|42.778084046231|42.778084046231|40.3089831213|39.704701498491|39.704701498491|39.704701498491|39.704701498491|39.704701498491|39.704701498491|39.704701498491|39.704701498491|39.704701498491
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6535665642819|6.6182306209711|6.6182306209711|-7.2320516537921|-7.2320516537921|-7.2320516537921||||||-7.2320516537921|-7.2320516537921|-7.2320516537921|-7.2320516537921|-7.2320516537921|-7.2900573888638|-7.3561749898966|-7.3836761423012|-7.3836761423012|-7.3836761423012|-7.4285292568097|-7.4628102980598|-7.5653447268786|-7.6164942713118|-7.6277713744216|-7.6897461644337|-7.7341624091649|-7.7846249022511|-7.8495832194252|-7.9323145536762|-7.9731043126089|-7.9731043126089|-8.0445601968746|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579||||||-8.2547896775853|-8.2547896775853|-8.2547896775853|-8.2547896775853|-8.3430999024325|7.5050117448245|7.5050117448245|7.5050117448245|7.5050117448245|7.5050117448245|7.4839094184907|7.4839094184907|7.4839094184907|7.4839094184907|7.4839094184907|7.4576769430407|7.3257522670172|7.2079934065102|7.2079934065102|7.2079934065102|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479||-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.8011818492481|-7.8635352280481|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.1223804227398|6.7737557614165|6.6727848980551|6.6727848980551|6.6214277980201|6.6184295574667|6.6184295574667|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5231951842961|6.5041057942374|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.3898465748252|6.3821694599669|6.3821694599669|6.3821694599669|6.3157440277251|5.9252708589933|5.5991900139277|5.5187655728792|5.5187655728792|5.5187655728792|5.5003277394181|5.5003277394181|5.0959943181172|-5.525923719294|-5.525923719294|-5.525923719294|-5.5271374277353|-5.5855641233141|-5.5855641233141|-5.5855641233141|-5.5855641233141|-5.6356266722872|-5.6445853164676|-5.7193761075315|-5.7193761075315|-5.7193761075315|-5.8289212960737|-5.8289212960737|-5.8343571047802|-5.9676189004072|-6.0929100313328|-6.1943444453503|-6.2776050526593|-6.3400062845928|-6.3400062845928|-6.3776620963452|-6.3776620963452|-6.4529577205841|-6.645508548757|-6.7551761357335|-6.7551761357335|-6.7551761357335|-6.7914519977603|-6.7914519977603|-6.832168626789|-6.9140764077546|-7.0545290664436|-7.0608386468007|-7.0608386468007|-7.1848205936301||-7.2881341391524|-7.3545932961526|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4399367932805|-7.6677076423972|-7.8996752461691|-7.9157502872965|-7.9626356296233|-7.9626356296233|-7.9626356296233|-7.9626356296233|-7.9626356296233|-7.9626356296233|-8.1084839428456|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146
08462|1131253|/equities/arabian-centres-co|TADAWULALL||-20.96522702199|-20.96522702199|-21.05691982885|-21.074354771992|-21.136592360545|-21.136592360545|-21.136592360545|-21.208435769665|-21.357327526719|-21.357327526719|-21.393233190176|-21.393233190176|-21.393233190176|-21.393233190176|-21.584703112307|-21.718559106923||||||-21.737288087316|-22.056986377976|-22.193740349278|-22.193740349278|-22.193740349278|-22.426377381732|-22.534864414455|-22.678895618365|-22.678895618365|-22.678895618365|-22.792106047655|-22.961228679048|-23.466919817778|-23.588800763921|-23.683111985344|-24.04568114084|-24.148533871902|-24.617259717797|-24.788099354695|-24.788099354695|-25.43788800658|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624||||||-26.09703706846|-26.19559631464|-26.632883920902|23.566717717289|23.566717717289|23.566717717289|23.566717717289|23.566717717289|23.314686136377|22.734151493718|22.734151493718|22.734151493718|22.459056151366|22.093395935668|21.463773660277|21.389748816595|21.353054846774|21.24228237895|21.184758703221|20.829731879752|20.441965458563|20.441965458563|20.441965458563|20.441965458563|20.441965458563|20.36662724037|20.27514163674|20.226912708603|20.226912708603|20.226912708603||20.226912708603|20.226912708603|20.098791355913|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.210401390325|-21.384890819403|-21.400989506877|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|19.798192948539|19.598263362846|19.598263362846|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.440901503156|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|19.427040434148|19.427040434148|19.427040434148|19.427040434148|19.427040434148|19.427040434148|19.390566289764|19.390566289764|19.390566289764|19.390566289764|19.210583893313|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.431657155394|-20.722952348258|-20.854393091761|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.899741064557|-20.899741064557|-20.910823489835|-20.955359831573|-21.100400491028|-21.212029770117|-21.212029770117|-21.212029770117|-21.371537982762||-21.371537982762|-21.371537982762|-21.371537982762|-21.403930570616|-21.85659027313|-21.945100892637|-22.125667056611|-22.441353833957|-22.441353833957|-22.441353833957|-22.630393916019|-22.720115556698|-22.720115556698|-22.873461606747|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|-23.413321540547|-23.413321540547|-23.413321540547|-23.413321540547|-23.413321540547|-23.428135180685|-23.590149535309|-23.616832880588|-23.78537024879|22.739696303908|22.739696303908|22.739696303908
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468||||||270.60711177468|270.60711177468|270.60711177468|267.13011639515|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-304.77144725383|-308.06826387579|-311.93140735819|-312.27458158189|-312.27458158189|-317.06064315034|-322.33405743918|-325.06006178681|-329.36674006586|-331.10750286452|-337.81945644343|-348.74384388354|-357.91538751817|-360.12973990297|-360.12973990297|-360.12973990297|-364.48859209325|-367.42850146768|-367.42850146768|-367.42850146768|-368.47024440238|-368.47024440238|-368.47024440238|-368.50028206981|-372.71142893011|-377.35714902011|-382.60792911414|-384.92215083415|-384.92215083415|-385.92460593443|-393.89401541|363.26155586432|363.26155586432|363.26155586432||||||363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|354.57963085041|354.57963085041|354.57963085041|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-390.75379009303|358.03195568008||358.03195568008|358.03195568008|358.03195568008|358.03195568008|358.03195568008|336.3910717002|329.75674395996|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|324.63780251312|324.63780251312|324.63780251312|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|317.50997362788|317.50997362788|317.50997362788|317.50997362788|309.45552455777|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951||-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-342.82538020298|-352.23930557221|-353.08812171055|-353.20901564573|-362.17669761418|-363.49632017081|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|-360.37922532038|-360.37922532038|-360.37922532038|-360.37922532038|-363.75969055091|-363.75969055091|-363.75969055091|-363.75969055091|-363.75969055091|-363.75969055091|-365.91076117527|-368.16751512964|-375.03057134901|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983
08464|11620|/equities/arabian-shield|TADAWULALL||-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222||||||-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.627136912845|-22.879885884828|-22.879885884828|-22.879885884828|-23.097650656773|-23.241984979281|-23.241984979281|-23.241984979281|-23.241984979281|-23.531285655784|-23.531285655784|-23.531285655784|-23.531285655784|-23.603650821897|-23.885125059223|-23.885125059223|-24.19125121869|-24.491389738601|21.917202521034|21.917202521034|21.917202521034|21.712447749981|21.32476979438|21.32476979438|21.32476979438|20.640458473906|20.640458473906|20.640458473906|20.640458473906|20.640458473906|20.598961929903|20.598961929903|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238||||||-22.885386614238|-22.885386614238|-22.885386614238|-23.319318299199|-23.66702101485|-23.779902938169|-23.779902938169|-23.922114905562|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.583669652747|21.269354533494|21.269354533494|21.269354533494|20.552616860403|20.39668782307|20.39668782307|20.39668782307|20.39668782307|20.325208272684|19.999119959659|19.92218047643|19.92218047643|19.92218047643||19.832423014379|19.661580927876|19.481755662524|19.475284709493|18.853649181304|18.79294336524|18.734080371085|18.734080371085|18.734080371085|18.418977906111|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.156958080389|18.134397693318|18.092538896076|18.092538896076|18.092538896076|18.092538896076|17.725044213922|17.445603859856|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.327533278092|-18.411704523943|-18.467449488002|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.885257970978|-19.174731108534|-19.469701710661|-19.641889933436|-19.81455610869|-19.81455610869|-19.898796274392|-19.898796274392|-19.898796274392|-19.898796274392|-19.898796274392|-19.898796274392|-20.236440343027|-20.305419445862|-20.305419445862|-20.305419445862|-20.386042103503|-20.386042103503|-20.386042103503|-20.386042103503|-20.386042103503|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916||18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.616551245823|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.510019382533|-20.720022502538|-20.730025202032|-20.756695753994|-21.041883052126|-21.242093153282|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.61490529047|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-22.422215918176|-22.422215918176|-22.422215918176|-22.422215918176|-22.422215918176|-22.422215918176|-22.422215918176|-22.495795969028|-22.739008142941|-22.739008142941|21.253704023024|21.253704023024|21.253704023024|21.253704023024|21.253704023024|21.253704023024||||||21.253704023024|21.253704023024|21.194115903268|21.112350227976|20.883873413207|-22.791928519377|-22.791928519377|-22.791928519377|-22.791928519377|-22.791928519377|-22.791928519377|-22.791928519377|-22.943254830184|-23.175837916073|-23.456486297908|-23.562763506906|-23.697514435468|-23.936128188966|-24.062364209358|-24.335959130597|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.349843263606|-24.648714330438|-25.069683687161|-25.115616234001|-25.115616234001|-25.115616234001|-25.115616234001|-25.115616234001|-25.342324213967|-25.342324213967|-25.342324213967||||||-25.412695008919|-25.412695008919|-25.412695008919|-25.412695008919|-25.454474641665|23.459721102596|23.459721102596|23.459721102596|23.459721102596|23.459721102596|23.459721102596|23.459721102596|23.290551095407|23.001426596554|22.854454458987|22.643851196368|22.643851196368|22.571790262286|22.571790262286|22.571790262286|22.25739041864|22.25739041864|22.25739041864|22.25739041864|22.25739041864|22.25739041864|22.25739041864|22.25739041864|22.25739041864|21.661598116149||-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-22.86229590531|-23.052637573018|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.732830075356|21.660829919764|21.660829919764|21.649686065193|21.495463493661|21.484214933806|21.484214933806|20.902574495136|20.647744659648|20.08861573986|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.977524764921|19.622110905013|19.51198944975|19.476497172526|19.400686469659|19.400686469659|19.400686469659|19.328637245612|19.315654149007|18.899893935468|18.790893113112|18.511998914759|18.511998914759|18.505279401981|18.505279401981|18.505279401981|18.505279401981|18.505279401981|18.505279401981|18.505279401981|18.505279401981|18.387618334252|-20.251523242546|-20.251523242546|-20.251523242546|-20.251523242546|-20.251523242546|-20.251523242546|-20.251523242546|-20.835878939709|-21.297141069926|-21.369835741826|-21.426551715605|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315|19.828002390315||19.828002390315|19.618708223159|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.346325551784|19.206661183873|18.564379117268|-19.415103809285|-19.464176639421|-19.464176639421|-19.480548735573|-19.4965400388|-19.574208460936|-19.574208460936|-19.574208460936|-19.574208460936|-19.763339160426|-19.989977013781|-19.994831278289|-19.994831278289|-19.994831278289|-19.994831278289|-19.994831278289|-20.162526027323|-20.358749486739|-20.365692220916|-20.365692220916|-20.365692220916|-20.365692220916|-20.365692220916
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||-21.521973348976|-21.521973348976|-21.521973348976|-21.521973348976|-21.521973348976|-21.521973348976|-21.521973348976|-21.558858793445|-21.617429089346|-21.617429089346|-21.617429089346|-21.617429089346|-21.617429089346|-21.635961707398|-21.635961707398|-21.635961707398||||||-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.635961707398|-21.789087805685|-21.789087805685|-22.028986967865|-22.302207352125|-22.512452100607|-22.772779634083|-22.772779634083|-23.259755534689|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.318824887091|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973|21.291344094973||||||21.291344094973|21.121493684695|20.88332543047|20.753138909425|20.700653182984|20.700653182984|20.700653182984|20.700653182984|20.700653182984|20.700653182984|20.700653182984|20.476836217245|20.385929333723|20.301902092814|20.301902092814|20.301902092814|20.301902092814|20.301902092814|20.234336099491|20.014263057561|19.815517482194|19.815517482194|19.815517482194|19.815517482194|19.815517482194|19.815517482194|19.815517482194|19.815517482194|19.138353622658|18.673726599197||18.515772363262|18.515772363262|18.408635692151|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.404827766112|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.224770480833|18.097257792472|18.097257792472|18.097257792472|18.097257792472|18.097257792472|18.097257792472|17.976005063043|17.976005063043|17.976005063043|17.976005063043|17.655005756999|17.525007371532|17.463438358876|17.463438358876|17.463438358876|17.463438358876|17.463438358876|17.463438358876|17.463438358876|17.463438358876|17.463438358876|17.367709626724|17.271975576864|17.271975576864|17.271975576864|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.224468301839|17.014964394113|16.915706590724|16.915706590724|16.915706590724|16.705229816517|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.809397843853|-17.915442311516|-18.014935003111|-18.25492762017|-18.415475934608|-18.63330586074|-18.760895968788|-18.790440507854|-18.81498794316|-18.81498794316|-18.867862720293|-18.867862720293||-18.867862720293|-18.867862720293|-18.867862720293|-18.867862720293|-18.958734957159|-19.083595134351|-19.140660870444|-19.240734537852|-19.411926861617|-19.441029888627|-19.654477179312|-19.882752485036|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.100086629559|-20.394540296847|-20.533933095198|-20.659856218444|-20.659856218444|-20.9476168888|-21.217351623949|-21.427613360546|20.199560200802
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907||||||-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.380919202133|-13.437688385959|-13.558542449734|-13.707269411906|-13.80807662631|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658||||||-14.16606460816|-14.298475586416|-14.298475586416|-14.593861724538|-14.6587348002|-15.080816641759|-15.206462903498|-15.359403075641|13.854481726778|13.854481726778|13.854481726778|13.854481726778|13.854481726778|13.833868430602|13.525409564428|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845||13.364715340845|13.364715340845|13.364715340845|13.364715340845|12.665239178596|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.073613825008|11.795126427726|11.526807031715|11.514229838146|11.264699794731|11.14987682644|11.14987682644|10.960973997287|10.759971057234|10.563300939464|10.356543759828|10.356543759828|10.336160108254|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.977889077386|-10.981530139134|-10.981530139134|-11.226144469761|-11.32178328776|-11.32178328776|-11.371757084772|-11.371757084772|-11.371757084772|-11.371757084772|-11.425285505636|-11.71920551126|-11.979117275|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.860779234951|-11.666201712145|-11.666201712145||-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.715779279618|-11.913087658251|-11.973741953707|-11.973741953707|-11.973741953707|-12.05749145386|-12.23610126572|-12.274557347619|-12.297231645157|-12.297231645157|-12.298034953596|-12.374482790102|-12.449238413485|-12.449238413485|-12.565820448832|-12.581702509947|-12.581702509947|-12.581702509947|-12.581702509947|-12.581702509947|-12.734114054648|-13.016793016823|-13.124214282998|-13.164682670179|-13.275202852424|-13.319113896882|-13.469015623238|-13.509278687315
08468|19029|/equities/united-wire-factories|TADAWULALL||-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-30.011341305986|-30.465378995753|-30.69058999409|-30.69058999409|-30.733988649202|-30.754616245017|-30.754616245017|-31.066240081507|-31.690266248603||||||-31.95555329872|-31.95555329872|-31.95555329872|-31.95555329872|-31.95555329872|-31.95555329872|-32.119251527942|-32.119251527942|-32.119251527942|-32.119251527942|-32.119251527942|-32.621390862108|-33.020989889172|-33.109432849914|-33.404925727878|-34.172139061859|-34.777376904941|-35.099863227713|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.15876758799|-35.462519415055|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837||||||-35.770193330837|-35.770193330837|-35.770193330837|-36.216881160816|-36.788200887133|-37.420000845623|-37.420000845623|-38.477779395527|34.250049130806|34.250049130806|34.250049130806|34.250049130806|33.475053699689|32.758392024787|30.823214505284|30.137063145526|30.137063145526|30.137063145526|30.137063145526|30.137063145526|29.966183052999|29.929769134355|29.929769134355|29.929769134355|29.929769134355|29.929769134355|29.786952785063|29.786952785063|29.786952785063|29.786952785063||29.786952785063|29.786952785063|29.786952785063|29.786952785063|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|28.907609993575|28.622344606848|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|27.758921437904|27.126578866823|26.872967414434|26.872967414434|26.872967414434|26.872967414434|26.103297635775|26.057654343394|26.057654343394|26.057654343394|26.057654343394|26.057654343394|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.863550473132|25.181722218106|25.157469279578|24.922801603274|24.922801603274|23.794780216169|-25.403302066069|-25.403302066069|-25.403302066069|-25.403302066069|-25.403302066069|-25.56210131378|-25.56210131378|-25.582335945975|-26.174816234257|-26.439240145844|-26.721934822049|-26.763592222872|-26.763592222872|-26.763592222872|-26.984547380543|-26.985051318381|-27.228946337406|-27.662162711559|-27.802402525409|-27.916558297988|-28.24617601381|-28.306862470687|-28.527069750958|-28.852299786865|-28.985889118313|-29.133936407307|-29.133936407307|-29.133936407307|-29.148201083758||-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.148201083758|-29.461889796365|-29.570965397325|-29.570965397325|-29.570965397325|-29.570965397325|-29.570965397325|-29.570965397325|-29.570965397325|-29.570965397325|-29.778849191099|-29.887611356742|-30.025122924388|-30.192522108555|-30.192522108555|-30.192522108555|-30.650024692218|-31.128907262377|-31.128907262377|-31.128907262377|-31.128907262377|-31.128907262377|-31.284896491956|-32.135997161812|||-34.262218644824|-34.735798494249|-35.015906103108|-35.015906103108
08469|11670|/equities/astra-indust|TADAWULALL||150.28034190471|150.07815784144|149.44093892221|149.44093892221|149.30104189056|149.2233798784|146.49263718857|146.45616018643|146.45616018643|146.45616018643|143.50684889014|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565||||||-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-162.69027083517|-163.16700461029|-163.16700461029|-167.90777696635|-168.26268846049|-168.26268846049|-170.15854392067|-175.08586326666|-175.08586326666|-176.83984688727|-176.97760188809|-177.07491360368|-177.07491360368|-177.07491360368|-177.07491360368|-177.07491360368|-181.53879018031|-184.38754617066|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105||||||163.34615091105|163.34615091105|163.34615091105|163.34615091105|162.06239142704|161.95821354442|155.46353816762|155.46353816762|155.46353816762|155.46353816762|152.73726463069|151.93029657723|150.9669989096|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|141.86820225694|137.4333278223|137.4333278223|137.4333278223||137.4333278223|137.4333278223|135.88147264544|135.76601939809|135.76601939809|134.06224648833|134.02993342758|134.02993342758|130.08881576725|126.38757036204|125.03062712346|124.88959637389|121.44398986747|119.73776194178|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-137.08791616332|-138.71718171069|-138.71718171069|-142.08575389593|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.11920715186|123.49912617839|119.8545792173|119.30688718792|119.30688718792|111.3409853405|109.18308434336|109.18308434336|109.18308434336|109.18308434336|109.18308434336|108.03675826224|106.27142712768|106.27142712768|106.27142712768|106.27142712768|106.27142712768|106.27142712768|106.27142712768|105.04603361748|104.29559129766|101.68398872009|101.511160408|101.511160408|101.511160408|101.511160408|101.511160408|101.511160408|99.801290444243|94.134764278054|92.327516542673|91.336129491859|89.240144642783|88.894604056624|87.87733919703|86.058154663366|85.358855717018|85.358855717018|85.358855717018|85.358855717018|85.358855717018|85.358855717018|84.837614581137|84.080684817664|83.678539025378|82.782015886915|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-94.634642159429||85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833
08470|1142328|/equities/ataa-educational-co|TADAWULALL||-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286||||||-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.291453256761|-63.890504296792|-65.500561219864|-66.322845757464|-66.392049697217|-66.557833463149|-68.053147402292|-68.420779570311|-68.420779570311|-68.420779570311|-69.045309870739|-69.728121485201|-70.781243975392|-71.940272948732|-72.897559867788|-72.897559867788|-72.897559867788|-74.08062292303|-75.684021485794|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-76.883324440292|-77.73147202418|-77.868301401378|-79.275889513495|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059||||||-79.334401283059|-79.334401283059|-80.3755176578|-80.3755176578|-80.3755176578|-81.706132256768|-82.467922780008|-85.122212735174|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614||75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-82.12802796015|-82.803368299634|-84.046134475611|-84.046134475611|-84.284592420682|76.156471671857|76.156471671857|76.156471671857|76.156471671857|76.156471671857|73.779414325067|72.943794203145|71.098660310487|69.626286860285|69.234760889277|67.283071978075|67.195145927809|67.195145927809|65.539051624296|-72.265984904916|-72.265984904916|-73.101092219519|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.04887540748|67.709862581119|67.283179882748|66.892423448279|66.430468463583|66.330001113732|66.330001113732|66.330001113732|65.72654320026|65.72654320026|64.885049356626|62.416721253049|62.029287155336|62.029287155336|61.338099382394|61.158997109723|59.709999246942|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-66.083907907963|-66.726563367314|-66.762846744796|-69.353162117292|-70.83684870434|-71.557610688742|-71.558986950397|-71.558986950397|-71.558986950397|-71.558986950397|-71.948876593378|-73.78208162814|-74.080497989351|-74.080497989351|-74.080497989351|-75.011660533144|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522||-76.041630602829|-76.041630602829|-76.041630602829|-76.585143673147|-77.833493563561|-78.031663414536|-78.321189805679|-78.321189805679|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-102.11556051725|-103.11173416237|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985||||||-104.40975263945|-107.74417536382|-111.37685736158|-111.59095296306|-114.96772754902|-119.32903145758|-119.32903145758|-119.32903145758|-119.32903145758|-119.32903145758|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|104.46726643766|102.59292151856|102.59292151856|97.496831257334|97.496831257334|97.496831257334|97.496831257334|94.9491752489|94.9491752489|87.382417027993||||||85.152687621164|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-99.61596147254|-100.45662182387|-101.24624621666|-102.14582599309|-104.14536077344|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359||89.263419321359|89.263419321359|89.263419321359|89.263419321359|80.342686948048|78.283521201204|78.283521201204|78.283521201204|70.215023387351|62.683357623858|55.781507708014|-61.680520909582|-61.680520909582|53.774589546284|53.774589546284|53.774589546284|53.774589546284|53.774589546284|52.49849023616|52.147332824995|51.115771467741|49.976343136425|49.363861167299|49.363861167299|49.363861167299|49.363861167299|49.363861167299|49.363861167299|47.38838734877|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|45.936778801919|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.627714884749|44.431620876514|43.558849856283|43.183231297495|42.691611121498|40.798455792889|40.038484553745|39.645510072387|39.645510072387|37.207976838921|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-42.828335099481|-43.583432627014|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-43.759471476533|-45.127762861228|-46.803367053111||-47.725993438688|-47.725993438688|-47.725993438688|-47.725993438688|-49.461857915293|-49.461857915293|-49.461857915293|-49.461857915293|39.787929599213|39.787929599213|35.83364303104|34.697565158119|34.495233200115|30.840683034308|30.078155997999|28.366715329232|27.801904670996|27.643559129815|26.240546182107|25.520508928775|25.447937722206|25.279532798131|25.181991961079|25.181991961079|25.181991961079|25.181991961079|24.605957881694|24.268045522643|24.069813306544|22.543150645068|-25.225926492475|-25.225926492475|-25.370426069656|-26.680414715254|23.394718016162|23.394718016162|23.394718016162|23.394718016162|23.394718016162|23.394718016162
08473|11638|/equities/axa-cooperative|TADAWULALL||29.770146403765|29.625161526441|29.25573473268|29.142424719857|29.142424719857|29.142424719857|29.142424719857|28.722138450462|28.002376395154|27.944307360039|27.771451774555|27.579391178509|27.140990664584|-30.481095759966|-30.481095759966|-30.481095759966||||||-30.481095759966|-30.663320997154|-30.663320997154|-30.663320997154|-30.663320997154|-30.663320997154|-30.663320997154|-31.072319293593|-31.072319293593|-31.072319293593|-31.247021331362|-32.374093763321|-32.374093763321|-32.374093763321|-32.374093763321|-32.374093763321|-32.940659673445|-33.377975943933|-33.377975943933|-33.691637219776|-33.691637219776|-34.171264319276|-34.698625940587|-35.66791745745|-36.697686530074|-37.800206662241|-38.644675679806|-39.073364405724|-39.073364405724|-40.292628346652|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554||||||36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|35.700835315629|35.700835315629|35.700835315629|35.025927535079|34.270475378061|34.017252733709|34.017252733709|33.074725895459|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|31.559195528642|30.822228597443|30.822228597443|30.822228597443|30.822228597443||30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|29.948186675273|29.948186675273|29.948186675273|29.211873363082|29.193747969275|28.348608515666|28.206787239629|26.576748309222|26.576748309222|26.576748309222|26.576748309222|26.576748309222|26.576748309222|26.5158311368|26.039812353029|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.624044762065|-27.860049735627|-28.125055643278|-28.140703890351|-28.140703890351|-28.140703890351|-28.140703890351|-28.140703890351|-28.256865737203|-28.41239033514|-28.504387671152|-28.504387671152|-28.504387671152|-28.716514170611|-28.849036071526|-29.281067480529|-29.281067480529|-29.281067480529|-29.281067480529|-29.281067480529|-29.281067480529|-29.281067480529|-29.682667217746|-30.385504044973|-30.51034746113|-30.590861531789|-30.93428984913|-31.053798101968|-31.053798101968|-31.435437412866|-31.592544097233|-31.592544097233|-31.891186734623|-32.267984518946|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898|29.569762984898||29.569762984898|29.569762984898|29.567521989431|29.567521989431|29.567521989431|29.567521989431|29.275577531398|29.275577531398|29.275577531398|29.275577531398|29.275577531398|29.275577531398|29.275577531398|-31.020453609554|-31.020453609554|-31.020453609554|-31.020453609554|-31.020453609554|-31.020453609554|-31.202619832454|-31.500265432396|-31.547065424083|-31.547065424083|-32.263934425908|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.775903758224|29.746913328025|29.746913328025|29.746913328025|29.746913328025|29.746913328025|29.746913328025
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||-18.352211193577|-18.352211193577|-18.352211193577|-18.352211193577|-18.352211193577|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.462211236645|-19.654679838473||||||-20.084088183834|-20.76231961934|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-20.855037432004|-21.223374080977|-21.639304903173|-22.241450392564|-22.349588944697|-22.349588944697|-22.349588944697|-22.7706545483|-23.219615685822|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.447989433758|-23.808877805596|-23.841074249913|-23.841074249913|-23.841074249913|-23.841074249913|-23.841074249913|-23.841074249913|-23.841074249913|-23.841074249913|-23.841074249913||||||-23.841074249913|-23.841074249913|-23.841074249913||-24.628970964937|-25.782189855077|-26.27576712447|-26.303073340849|-26.578970624557|-26.824411923743|-27.26156929583|-27.819521677171|-28.00615300939|-28.00615300939|-28.00615300939|-28.00615300939|-28.728503648942|24.330517747801|24.330517747801|24.330517747801|24.330517747801|24.330517747801|24.330517747801|24.330517747801|24.330517747801|23.817242493013|22.483999849013|22.483999849013|22.483999849013|22.483999849013||22.483999849013|22.483999849013|22.483999849013|21.823889441679|21.326543908859|19.383936676212|18.146596362003|17.602885804583|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.349514044846|17.282908167661|17.282908167661|17.282908167661|17.282908167661|17.126563829648|16.701737185835|15.843750295962|15.843750295962|15.640833335811|15.61425935526|15.296954279689|15.154932364957|15.154932364957|15.154932364957|15.154932364957|14.95659145728|14.896211988564|14.672458629736|14.48273174512|14.445256892703|14.356952075453|14.298835573695|14.184261492117|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.517856522059|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.723189394091|-14.93687671248|-15.331868185668|13.938330686089|13.938330686089|13.928145183453|13.694236755777|13.694236755777|13.694236755777|13.694236755777|13.694236755777|13.694236755777|-14.620280190695|-14.620280190695|-14.620280190695|-14.620280190695|-14.833644624539|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-15.134872562893|-15.275413865522|-15.431570762479|-15.611745403965|-15.721939403437|-15.89291773921|-15.89291773921|-15.89291773921|-15.89291773921|-15.89291773921|-15.89291773921|-16.143242318163||-16.461380171257|-16.51931187784|-16.617012735598|-16.846681484903|-16.986312585103|-17.068568683936|-17.068568683936|-17.068568683936|-17.068568683936|-17.068568683936|-17.068568683936|-17.229921559305|-17.229921559305|-17.229921559305|-17.229921559305|-17.269912803406|-17.282125407053|-17.395694977259|-17.875216543912|-18.249129891659|-18.324588166636|-18.332208328975|-18.332208328975|-18.614675501467|-18.849639552038|-18.866266402051|-19.193630704665|-19.204995409533|-19.204995409533|-19.204995409533|-19.204995409533|-19.204995409533|-19.204995409533|-19.464438085076|-19.767948326648|-19.767948326648|-19.861053238512|-19.980345200322|-19.980345200322|-19.980345200322
08475|997125|/equities/baazeem-trading-co|TADAWULALL||-65.180783612691|-65.180783612691|-65.180783612691|-65.180783612691|-65.180783612691|-65.540471815723|-65.540471815723|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927||||||-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-65.906082300927|-67.034537161485|-67.486086785717|-67.486086785717|-67.486086785717|-67.486086785717|-67.798872273551|-67.798872273551|-68.593189126238|-68.982941621012|-68.982941621012|-68.982941621012|-68.982941621012|-69.870915581496|-69.870915581496|-70.801014769642|-72.046316668536|-72.046316668536|-72.57368739131|-73.2596550306|-73.921834769108|-74.295098100977|-74.295098100977|-74.295098100977|-74.295098100977|-74.295098100977|-74.295098100977|-74.295098100977|-74.295098100977|-74.295098100977|-74.894549037435|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989|-75.173062559989||||||-75.397244139467|-75.397244139467|-75.397244139467|-75.397244139467|-75.524715710519|-77.777461900577|-78.347180567698|-79.296871620766|71.688007335836|71.688007335836|71.688007335836|71.688007335836|71.688007335836|71.688007335836|71.342231305633|70.199362232554|70.199362232554|70.199362232554|70.199362232554|70.199362232554|67.032626313487|66.230689601975|66.230689601975|66.230689601975|66.230689601975|65.934982823472|65.934982823472|65.934982823472|65.934982823472|65.934982823472||65.934982823472|65.096895275711|65.096895275711|64.596548356611|64.303399815604|64.303399815604|64.303399815604|64.303399815604|64.303399815604|64.303399815604|64.269008830796|64.269008830796|64.22007068901|64.22007068901|64.22007068901|64.22007068901|63.75563647249|63.445149601595|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|62.698467601696|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.763008762735|61.763008762735|60.858900574996|60.716943009692|60.716943009692|60.716943009692|60.716943009692|60.716943009692|60.716943009692|59.929934854858|59.433260568372|59.254844984924|59.254844984924|59.254844984924|59.254844984924|59.254844984924|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.501604963339|56.479560137895|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-61.361730339972|-61.361730339972|-61.361730339972|-62.257479511861|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-65.09738576657|-65.09738576657|-65.863764421216|-66.265292317858|-66.46143781608|-67.396041466855|-67.904280557846|-67.904280557846|-67.904280557846|-67.904280557846|-67.904280557846|-68.592870856585||64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.171780290582|-68.527641639749|-68.527641639749|-68.527641639749|-68.527641639749|-68.89738036266|-70.78597546806|-71.36775314797|-71.436391962778|-71.72932067316|-72.088137472131|-72.920156307196
08476|11723|/equities/nat-shipping-co|TADAWULALL||25.546058062684|25.480317585718|25.480317585718|25.439242355307|25.291415366234|25.291415366234|25.291415366234|25.17935080959|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362||||||24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|-26.831404374412|-26.831404374412|-26.831404374412|-26.831404374412|-27.051560267664|-27.443399386116|-27.498011388498|-27.498011388498|-27.498011388498|-27.703346771353|-27.987051374772|-28.130057210237|-28.271676733178|-28.271676733178|26.558271191164|26.558271191164|26.558271191164|26.558271191164|26.558271191164|26.558271191164|26.261968159725|25.932742781164|25.794713014499|25.787844829129|25.787844829129|25.787844829129|25.676116716587|25.676116716587|25.676116716587|25.676116716587|25.676116716587|25.630440951579|25.630440951579|25.630440951579|25.630440951579|25.630440951579||||||25.630440951579|25.630440951579|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538||25.37699247576|25.204991194685|24.730546683161|24.089495996732|24.017518786925|24.017518786925|24.017518786925|23.586442570061|23.586442570061|23.291602987019|23.224558399747|22.733954057242|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|21.958554306126|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.63846693324|21.456074823792|-22.794985499818|-22.794985499818|-22.794985499818|-22.943317535672|-23.030353682079|-23.259281203523|-23.590312689957|-23.908125473853|22.731258079431|22.731258079431|22.731258079431|22.731258079431|22.731258079431|22.669835811949|22.669835811949|22.669835811949||22.669835811949|22.669835811949|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.512240498443|22.389156969808|22.327952765118|22.290582999806|22.290582999806|22.290582999806|22.290582999806|21.818424499941|21.610473302682|21.607620903101|21.607620903101|21.288466767301|-22.517817922298|-22.517817922298|-22.674242915781|-22.774713664222|-22.790350666135|-22.790350666135|-22.790350666135|-22.790350666135|-22.935944917566|22.134454363883|22.134454363883|22.134454363883|22.134454363883|22.134454363883|22.134454363883
08477|11730|/equities/mubarrad|TADAWULALL||-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.563616630974||||||3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.0905903507929|3.0905903507929|3.0895449110382|2.9694942444025|2.9272157847284|2.8780175513027|2.832797282934|2.8131080667176|2.7873320372455|2.7873320372455|2.7873320372455|2.7873320372455|2.7692576681633|2.7119530610529|2.7038367779484|2.6053742072572|2.4843046291658|2.3308939783649|-2.6799251993328|-2.6799251993328|-2.6799251993328||||||-2.6799251993328|-2.6948942361971|-2.6948942361971|-2.6948942361971|-2.6948942361971|-2.7559936111393|2.4200692665889|2.4200692665889|2.4200692665889|2.4200692665889|2.4200692665889|2.4200692665889|2.4156324877026|2.3883234131469|2.3883234131469|2.3883234131469|2.3883234131469|2.3828238389638|2.3828238389638|2.3828238389638|2.3761404661664|2.3761404661664|2.3090448675695|2.3041912962556|2.3041912962556|2.301409106387|2.301409106387|2.1653198711829|2.1653198711829|2.1125777422009||2.0994170078302|2.0994170078302|2.0315744489061|2.0034160580489|1.9582399622437|-2.1438395236455|-2.1438395236455|-2.1462271044724|-2.1462271044724|-2.1462271044724|-2.150714296026|-2.150714296026|-2.150714296026|-2.150714296026|-2.1557936733773|-2.1647707561442|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0088333652458|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9901987095749|1.9901987095749|1.9901987095749|1.9624429830882|1.9604922013121|1.9383246850787|1.9358329331211|1.9358329331211|1.9220367179239|1.9078185277873|1.8986872520374|1.888541390093|1.8880038925077|1.8880038925077|1.8880038925077|1.8880038925077|1.8761154355899|1.8730306959971|1.8730306959971|1.8730306959971|1.8730306959971|1.8730306959971|1.8730306959971|1.8730306959971|1.8730306959971|1.8730306959971|1.8514577813629|1.8514577813629|1.8250862344307|1.8250862344307|1.8250862344307|1.7850957826556|1.7489953257177|1.7344391784772|1.7043769118636|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9251047837912|-1.9473387056124|-2.0114873640551|-2.0277637632703|-2.0483179142575|-2.0483179142575|-2.0483179142575|-2.0875755008173|-2.1073060693688|-2.1164511577229|-2.1627235032828|-2.1652483518158|-2.1863870549241|-2.212096722925|-2.2212185948031|-2.2274651228208|-2.2421834798675|-2.2492539576979|-2.2492539576979|-2.2492539576979|-2.2492539576979|-2.2492539576979||-2.2825044186348|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.2881224772871|-2.3118027339976|-2.3258919197764|-2.328670995884|-2.328670995884|-2.328670995884|-2.328670995884|-2.328670995884|-2.328670995884|-2.328670995884|-2.328670995884|-2.3535233133953|-2.3772481143387|-2.3891645736068|-2.3979606436987|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4185101982824|-2.4366779986213|-2.4374976405203|-2.4374976405203|-2.4374976405203
08478|103949|/equities/bawan|TADAWULALL||-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-46.112133409607||||||-46.791261251356|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.868992194405|-48.193323092185|-48.498137955889|-48.584041918897|-48.762823676162|-49.080916509686|-49.214905749492|-49.794075764653|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|-49.505085597549|-49.505085597549|-49.505085597549|-49.505085597549|-49.505085597549|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838||||||-50.993978294838|-51.481455066455|-51.481455066455|-51.765504230672|-52.032501092472|-52.032501092472|-52.032501092472|-52.032501092472|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741||48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|47.028181342165|47.028181342165|47.028181342165|45.647979396229|45.581764366456|45.581764366456|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.407216097034|43.608017843208|43.016379883801|43.016379883801|42.940421372559|42.675468106961|41.239408965349|41.115936108871|41.115936108871|40.70402476213|40.70402476213|40.70402476213|40.70402476213|40.70402476213|40.260026792924|40.036142830761|39.674034422587|39.674034422587|39.674034422587|39.674034422587|39.674034422587|39.521150078984|39.067944489819|38.431049094048|37.862277703646|37.424753724605|36.907721603689|36.907721603689|36.854900558272|36.854900558272|35.835999814977|35.234444238863|34.421607549678|34.162894734289|33.980995081691|33.542773033544|33.291968214694|32.8688558607|32.145951380189|31.773277192045|31.509199253639|31.049108204931|31.032035103323|31.032035103323|31.032035103323|31.032035103323|30.516151259212|-32.804622339092|-32.804622339092|-32.804622339092|-32.804622339092|-32.804622339092|-32.804622339092|-32.856014668307|-32.856014668307|-33.528905695634|-33.621006455639|-33.766365551922|-33.766365551922|-34.011933790945|-34.011933790945|-34.011933790945|-34.011933790945|-34.324530788278|-34.324530788278|-34.324530788278|-34.67699748363|-34.67699748363|-34.67699748363|-34.67699748363|-34.67699748363|-34.67699748363|-35.110552378119|-35.15061417732|-35.225682376859|-35.761871257356||-36.165968487584|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.614856104964|-36.638729259829|-36.726365166086|-36.966850453725|-36.966850453725|-36.966850453725|-36.966850453725|-37.01316873907|-37.097431045979|-37.097431045979|-37.105161521427|-37.105161521427|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.479205026143|34.770623152066|34.770623152066|34.770623152066|34.770623152066
08479|11668|/equities/bci|TADAWULALL||-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529||||||-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.551395935831|-32.773773240842|-33.258296936189|-33.258296936189|-33.258296936189|-33.403664237299|-33.504070315138|-33.926745663502|-34.118606843791|-34.290118418625|-34.775130707347|-35.100144870108|-35.258496504168|-35.292772537183|-35.730858120334|-36.542621490042|33.323873148454|33.323873148454|-36.222740363664|-36.222740363664|-36.222740363664|-36.222740363664|-36.222740363664|-36.274061814732|-36.274061814732|-36.364117221114|-36.364117221114|-36.364117221114|-36.364117221114|-36.38790764199|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306||||||33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.848893461037|33.848893461037|33.384881453833|32.802647755235|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.56614149914||32.556346456036|32.556346456036|32.551497291442|32.298886218465|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|31.630857895187|31.630378732921|31.630378732921|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.27153582525|31.112820041972|30.720790532468|30.720790532468|30.720790532468|30.720790532468|30.720790532468|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.33729474731|30.216429754657|30.216429754657|30.216429754657|30.216429754657|30.045591350154|30.045591350154|29.806213374222|29.374814422961|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.772561562794|-31.991736002252|-32.424150647373|-32.760166580645|-32.833539424079|-32.833539424079|-33.034488397326|-33.035543447828|-33.292270561165|-33.908077129729|-33.972865088126|-34.142070963804|-34.34396659315|-34.615518691147|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146||33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|-35.090229169089|-35.090229169089|-35.466919518796|-35.75213262912|-35.96903718706|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.266034670834|-36.301150397199|-36.546091452408|-36.546091452408|-36.546091452408|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.275700740407|-37.678557056399|-37.726173871327|-37.934635685073|-38.010705892893|-38.078563841021|-38.397309749591
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||-7.7801613158425|-7.7801613158425|-7.7891032063531|-7.7891032063531|-7.7891032063531|-7.8601149545298|-7.871238865917|-7.9163763947675|-7.9765292480466|-7.9866992980107|-8.0274438890996|-8.0332709190119|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382||||||-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1085282054333|-8.1450315809679|-8.1694794602341|-8.2910884163055|-8.4484311763085|-8.5046680581468|-8.5046680581468|-8.521297866757|-9.1542199261269|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.4756972232675|8.4756972232675|8.4756972232675|8.4756972232675|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398||||||8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.176005711659|7.9722283841329|7.8274754419545|7.739973321515|7.3271926409202|6.7652138610898|6.7330154467754|6.6733504455544|6.6457620344668|6.6457620344668|6.6457620344668|6.6125136174658|6.456606989677|6.456606989677|6.456606989677|6.456606989677||6.4278967177154|6.4115517973106|6.3933906951658|6.3271010097654|6.3090202622918|6.3090202622918|6.3090202622918|6.3090202622918|6.2066889927683|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.1633657008718|6.1426287525573|6.0745875695987|6.0245418393659|5.9550463186423|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.4152876744582|-6.4225418975964|-6.5083800875495|6.0281337400217|6.0281337400217|6.0281337400217|6.0281337400217|6.0281337400217|6.0281337400217|6.0281337400217|5.986259767296|5.9847329688095|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|5.9210651428078|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.2367037180819|-6.3118929734669|-6.4087699111791|-6.4147442641624|-6.4291604959047|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298||-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.4351004152298|-6.46011159473|-6.4671286634694|-6.4671286634694|-6.4671286634694|-6.4951428894743|-6.5701585350814|-6.6501763726145|-6.6701959928837|-6.6931356637193|-6.6931356637193|-6.6931356637193|-6.7784839966246|-6.8060931473251|-6.8367700344187|-6.9186333556818|-6.954808004081|-6.954808004081|-6.954808004081|-6.954808004081|-6.954808004081|-6.954808004081|-6.954808004081|-6.954808004081|-7.0481203478572|-7.1518002529936|-7.254222501207|-7.2608027865363|-7.3103363436541|-7.3609291891347|-7.4104220191846|-7.4104220191846
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696||||||15.539994291696|15.539994291696|15.539994291696|15.397772210873|14.840857446234|14.646238141318|14.646238141318|14.646238141318|14.322486883026|-15.936573634832|-15.936573634832|-15.936573634832|-15.936573634832|-16.156192923352|-16.41132582643|-16.569611966731|-16.569611966731|-16.569611966731|-16.569611966731|-16.569611966731|-16.706235872509|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.783955633798|15.778618349145|15.715798816758|15.585553126951|15.439992758614||||||15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.351991968003|15.345785441926|15.345785441926|15.345785441926|15.345785441926|15.345785441926|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.148818716458|-16.250687105845|-16.319429856087|-16.439366479212|-16.502407280929|-16.616008352711|-16.643564674009||-16.668033830245|-16.668033830245|-16.668033830245|-16.768037416228|-16.809819382306|-16.880783550855|-16.880783550855|-16.880783550855|-17.030462341285|-17.030462341285|-17.030462341285|-17.030462341285|-17.312069235881|-17.385855156669|16.096386768404|16.096386768404|16.096386768404|16.096386768404|15.552430208064|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.530476086784|14.468918506701|14.468918506701|14.468918506701|14.468918506701|14.395520601173|14.395520601173|14.395520601173|14.395520601173|14.314133972482|14.23170486485|14.199635117572|14.199635117572|14.166705918888|13.948783742697|13.876426232425|13.492028886044|13.375838646138|13.375838646138|13.305598825045|13.20473673756|13.20473673756|13.20473673756|13.20473673756|13.20473673756|13.12792966559|12.981255559949|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.970029703653|12.820033249895|12.751147519262|12.446163772114|12.270283842034|-12.995439616678|-12.995439616678|-12.995439616678|-12.995439616678|-12.995439616678|-13.124710921709|-13.171456262209|-13.249073251537|-13.249073251537|-13.249073251537|-13.249073251537|-13.249073251537|-13.249073251537|-13.258969925567|-13.293544116068|-13.293544116068|-13.293544116068|-13.377715921455|-13.492573367283|-13.719748137975|-13.871720074044|-13.924133616936|-13.985853164764|-13.985853164764|-13.985853164764|-13.985853164764||-13.985853164764|-13.985853164764|-13.985853164764|-14.072280849982|-14.134534639306|-14.218816115004|-14.279089482372|-14.279089482372|-14.279089482372|-14.292321452106|-14.32924557682|-14.459162033886|-14.565291075011|-14.641722168016|-14.641722168016|-14.641722168016|-14.641722168016|-14.641722168016|-14.641722168016|-14.641722168016|-14.641722168016|-14.685468847539|-14.734076746069|-14.856529668263|-14.933032728226|-14.954036528303|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791|14.382037409791
08482|1141640|/equities/bonyan-reit|TADAWULALL||9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1821290831879|9.1395874399956|9.135787139093|9.135787139093|9.0853195563015|-9.5007596095371|-9.5007596095371||||||-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5596226897978|-9.5596226897978|-9.5596226897978|-9.6651365720721|-9.8042131225067|-9.8042131225067|-9.8042131225067|-9.8369035499844|-9.8948930388858|-10.000991835216|-10.008212604448|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.5840010942105|9.5840010942105|9.5840010942105|9.5805567967764|9.5749476884606|9.5749476884606|9.5749476884606|9.5721644797593||||||9.5268489429983|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.4626431229759|9.4246035420286|9.4186666784535|9.4186666784535|9.4186666784535|9.4186666784535|9.4185189469931|-9.82823864964|-9.82823864964|-9.82823864964|-9.8663768453439||9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.514477422735|-9.9263549758438|-9.9263549758438|-9.9263549758438|-9.9263549758438|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.5826103608575|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.4764552846253|9.4655053101976|9.3990515689385|9.3990515689385|9.3990515689385|9.3990515689385|9.3056136215541|9.304769232049|9.304769232049|-9.5731898848542|-9.5731898848542|-9.5731898848542|-9.5757662526246|-9.5892171613812|-9.5892171613812|-9.6089105066988|-9.6089105066988|9.2989201301291|9.2989201301291|9.2989201301291|9.2989201301291|9.2989201301291|9.2989201301291|9.1162344881147|9.1162344881147|9.1162344881147|9.11081599618|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514||-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.4066259668468|-9.4066259668468|-9.4262507012816|-9.4302791016336|-9.4314214804697|-9.5065789861732|-9.5356434896316|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||33.559865943235|33.472007248194|33.472007248194|33.472007248194|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394||||||33.464314188394|33.464314188394|33.464314188394|33.464314188394|32.899237859948|32.645120652463|32.645120652463|32.645120652463|32.645120652463|32.483465441891|-35.499567045994|-35.499567045994|-35.499567045994|-35.732852315712|-36.575391928143|-37.397656299214|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.512775313325|-38.512775313325|-38.712207162259|-38.712207162259|-38.712207162259|-38.851491383414|-38.851491383414|-39.323879696375|-39.726096693056|-39.726096693056||||||-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-40.070665535416|-40.175737788375|-40.221344050632|-40.221344050632|-40.221344050632|-40.473716162826|-40.795795227847||-40.812712677419|-40.812712677419|-41.200236859255|-41.25492191044|-41.25492191044|-41.25492191044|-41.46034994441|-41.46034994441|-41.46034994441|-41.46034994441|-41.864275935819|-42.43253030107|39.148876517265|39.148876517265|39.148876517265|39.148876517265|39.148876517265|39.148876517265|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.727496427165|38.425690143812|38.425690143812|38.425690143812|38.425690143812|37.930318980133|37.930318980133|37.930318980133|37.930318980133|37.408687755704|37.192505353363|37.192505353363|37.192505353363|37.192505353363|36.981486889648|36.981486889648|36.168319698757|35.40131947605|35.40131947605|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.394227234211|34.004698028925|33.06077601155|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.843096625285|-37.745105199766|-38.441784572548|-38.632537947701|-38.967139696972|-38.967139696972|-38.967139696972|-38.967139696972|-38.967139696972|-39.005023744487||-39.005023744487|-39.005023744487|-39.005023744487|-39.005023744487|-39.083361072434|-39.245402463159|-39.392112237304|-39.799297831636|-39.799297831636|-39.799297831636|-40.282552425708|-40.883392007975|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.169765824746|-41.327518854617|-42.172252945592|-42.172252945592|-42.172252945592|-42.172252945592|-42.367767518018|-42.367767518018|-42.367767518018|-43.997519591621|-45.111131777555|41.470607150118|41.470607150118|41.470607150118
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.12066762198|80.12066762198|78.760177900612|78.760177900612|78.760177900612|78.027976038522|76.303304674964|74.799758349354|74.799758349354||||||74.115303760277|74.115303760277|74.115303760277|70.300337850503|-83.308227136483|-83.308227136483|-83.381363315439|-84.356293848498|-84.356293848498|-84.356293848498|-84.356293848498|-84.356293848498|-84.356293848498|-85.245879256442|-86.650975001868|-87.238787419153|-87.238787419153|-87.238787419153|-87.238787419153|-87.238787419153|-89.00976303612|-89.527515077975|-91.286129475067|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035||||||-92.677061747035|-93.525123501776|-93.525123501776|-93.525123501776|-93.525123501776|-93.525123501776|-93.525123501776|-94.810073607166|86.512125523177|86.512125523177|86.512125523177|86.512125523177|86.512125523177|86.512125523177|86.512125523177|85.17457976086|84.866198801807|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369||83.891205821369|83.891205821369|82.162447860875|81.202717810911|80.334580593718|80.334580593718|80.334580593718|80.334580593718|80.334580593718|80.334580593718|80.334580593718|79.443980726282|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|76.652531680642|76.652531680642|75.652810265817|73.808676801565|73.726305946644|72.351457155342|71.307171226205|70.880189234086|69.989101946429|69.926777058261|69.349109250108|69.349109250108|68.487896369342|67.083763626304|67.083763626304|67.083763626304|67.083763626304|67.083763626304|67.083763626304|66.769458733329|66.769458733329|65.777174166319|64.985749751856|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|63.345312156792|62.51146108852|62.362730897645|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|61.853475597893|60.559417330992|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-69.894489796668|-71.471656304498|-72.479819263818|-72.479819263818|-73.06090775|-73.517677736138|-73.547216614943|-73.547216614943|-73.547216614943|-73.547216614943|-73.547216614943|-73.602462566408|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708||66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|64.923101509746|-70.322254791859|-70.322254791859|-70.322254791859|-70.322254791859|-71.046951125069|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.360478657894|-73.333863649559|-74.548738066567|-75.405231954891|-75.405231954891|-75.672475711327|-76.72497419938
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007||||||-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-259.12991392826|-259.12991392826|-259.12991392826|-259.12991392826|-259.12991392826|-259.12991392826|-263.92213506406|-266.31375119354|-266.31375119354|-269.66526712151|-269.66526712151|-269.66526712151|-269.66526712151|-272.75029578442|-278.27810812256|-287.05345821669|251.28466032866|251.28466032866|251.28466032866|251.28466032866|251.28466032866|247.61629400124|239.01810783667|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-262.34503688377|-265.38338279241|-268.90959112896|-268.90959112896|-268.90959112896||||||-268.90959112896|-268.90959112896|-268.90959112896|236.87698109468|236.87698109468|236.87698109468|227.50775711095|224.60006798714|224.60006798714|224.60006798714|224.60006798714|224.60006798714|224.60006798714|222.57663096874|222.57663096874|220.27402983207|216.15161350321|216.15161350321|216.15161350321|216.15161350321|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.31097320876||215.31097320876|213.45264569212|213.45264569212|213.45264569212|209.60293897974|202.02549080702|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-229.1952725636|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|208.13313710125|206.40058296542|206.40058296542|206.40058296542|206.40058296542|206.40058296542|206.35620549895|205.62912129007|204.69138711615|204.69138711615|204.69138711615|202.62375549391|200.95972934382|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|198.77393933576|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|195.26903769757|195.26903769757|195.26903769757|195.26903769757|195.26903769757|195.26903769757|194.56559676358|190.9506640879|190.81185186877|190.53539486476|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-219.82372840901||193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|190.69833932171|186.32037295511|185.92498254475|185.92498254475|185.92498254475|185.92498254475|185.72611992812|185.72611992812|185.72611992812|185.72611992812|185.72611992812|183.53718483272|183.53718483272|181.29687407086|175.06319493794|171.15910328256|168.14344775264|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-187.44590974433
08486|11640|/equities/buruj|TADAWULALL||18.598425076724|18.524036784014|18.524036784014|18.524036784014|18.524036784014|18.43670696135|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.597181210204||||||-20.813134942292|-20.813134942292|-20.813134942292|-20.813134942292|-20.813134942292|-20.813134942292|-21.076816119351|-21.28356058956|-21.28356058956|-21.28356058956|-21.419512355336|-21.492791480498|-21.7007707253|-21.7007707253|-21.7007707253|-21.7007707253|-21.87196748951|-22.179965318341|-22.201072177511|-22.40563504919|-22.877574540762|-22.877574540762|-23.268415876657|-23.854905813304|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|20.861010267299|-23.917148104958|-23.917148104958|-24.080267522749|-24.080267522749|-24.080267522749|-24.080267522749||||||-24.41363005949|-24.474033518113|-24.991148493331|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.680783119132|21.499759186562|21.219340072977|21.219340072977|21.219340072977|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344||-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-23.393476988934|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.596224989119|20.238178870342|20.238178870342|20.20908837546|19.01677552257|19.01677552257|18.877527989657|18.313919903736|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.292536032139|-19.402818004223|-19.504096680625|-19.504096680625|-19.568996303328|-19.710873838981|-19.710873838981|-19.710873838981|-19.798934881568|-19.798934881568|-19.798934881568|-19.798934881568|-19.798934881568|-19.913129562066|-19.913129562066|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-20.513897985117|-20.877663393701|-20.891848639079|-21.158720947447|-21.223608549393|-21.223608549393|-21.223608549393|-21.223608549393|-21.223608549393|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699||19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.051783741739|18.961981867449|18.787756918422|18.623156533996|18.623156533996|18.466490104806|18.466490104806|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-20.14558423477|-20.249538034395|-20.464738108734|19.116689255337|19.116689255337
08487|40966|/equities/national-medical-care-co|TADAWULALL||190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|189.60878475591|186.95420952289|183.70467504361|183.30519161069|180.56132570729||||||176.59299519015|176.59299519015|176.10332629364|174.20369876403|173.87219654578|173.87219654578|173.87219654578|173.87219654578|171.71355307386|166.87061757827|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-198.20361409222|-202.61512676914|-204.56125298296|-206.49027973584|185.24417326783|185.24417326783|185.24417326783|185.24417326783|181.50464272869|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382||||||-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-203.49725294468|-205.8858366052|-207.97314771454|-209.19229095557|-209.19229095557|-209.19229095557|-209.19229095557|-209.61365814318|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755||189.54172571755|189.54172571755|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|177.04120915359|176.23466971655|172.58478498188|172.58478498188|169.9053152902|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|167.99811375486|167.99811375486|167.99811375486|166.25346854381|164.46880659749|164.46880659749|164.46880659749|163.92090198386|163.45655792939|162.02949999424|157.55500982704|156.07222873306|153.12470300039|151.17188578005|147.87992648253|147.87992648253|147.87992648253|147.87992648253|144.79991424492|144.04434763514|143.95194351937|143.95194351937|143.95194351937|143.95194351937|143.95194351937|143.95194351937|143.95194351937|140.9577080703|139.27523898815|133.45395282859|133.45395282859|133.45395282859|133.45395282859|133.45395282859|132.72339908128|132.72339908128|132.01036320798|132.01036320798|130.95595657685|129.55555485484|129.55555485484|129.55555485484|129.55555485484|129.40006604537|129.40006604537|129.40006604537|126.41490236164|126.41490236164|123.60544571215|120.71716546277|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|-128.49629816126|-128.49629816126|-128.49629816126|-128.49629816126|-128.49629816126||-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-133.71872155042|-141.58747161066|126.63181318314|126.63181318314|126.63181318314|126.63181318314|126.63181318314
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.28761322395|113.30845845955|111.31119247554|111.31119247554|111.31119247554||||||111.31119247554|111.31119247554|111.02354405852|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-121.00043531335|-122.17825959431|-125.05362016081|-125.11513732671|-126.0390424066|-128.09893219264|-129.96548029881|-130.91720143404|-133.04133331606|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.9231772691|-138.31464293599|-138.46071861187|-139.81190838195|-142.01323238321|-143.42580748606|-144.53279726856|-144.53279726856|-144.53279726856|-144.56518360265|-144.56518360265||||||-144.65367126615|-144.65367126615|-144.65367126615|-144.65367126615|-144.65367126615|129.69636647465|129.69636647465|129.69636647465|129.69636647465|129.69636647465|129.69636647465|129.69636647465|127.31818937993|126.86465554476|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|123.34227659793|123.34227659793|122.93586966827|122.3411634379|122.3411634379|122.3411634379|122.3411634379|122.3411634379||122.3411634379|122.3411634379|122.33463434967|122.13847938945|121.09831043272|117.73146434391|117.07940160527|116.06600466585|114.22236154043|114.22236154043|114.22236154043|-125.92093831678|-125.92093831678|-125.92093831678|-125.92093831678|-127.11763593863|-127.11763593863|-127.11763593863|-127.11763593863|-127.11763593863|-129.07014907945|-129.07014907945|-129.07014907945|-129.07014907945|-129.07014907945|-131.96683358206|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|115.68040178263|114.95358495315|114.95358495315|113.33731661461|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|106.97560751893|103.55067637737|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|100.66640787857|100.66640787857|100.66640787857|98.684893828162|96.483214940769|95.492463418888|95.036067667987|94.251184348029|-103.28951243789|-103.28951243789|-103.28951243789|-103.28951243789|-103.28951243789|-106.29946029883|-106.79939956909|-108.3160018948|-108.6258106285|-108.6258106285|-108.6258106285|-108.6258106285|-108.6258106285|-108.97312292056|-109.51558235492|-109.51558235492|-110.03378927415|-110.03378927415|-110.03378927415|-110.5438991336|-110.5438991336|-110.5438991336|-110.5438991336|-110.5438991336|-110.5438991336|-113.11544627923||-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-114.32475065558|-114.96083846985|-115.77140073348|-115.77140073348|-117.25711387582|-118.56722360377|-118.56722360377|-118.56722360377|-118.56722360377|-119.00802470053|-119.77558698483|-122.67287137583|-126.75874877059|113.30360173688|113.30360173688|113.30360173688|113.30360173688|113.30360173688
08489|11675|/equities/chemanol|TADAWULALL||14.580098323075|14.383442750737|14.338269833243|14.330456449559|14.330456449559|14.135597174209|14.135597174209|14.135597174209|14.135597174209|14.094316874073|14.094316874073|14.044796478004|-15.21554627017|-15.21554627017|-15.21554627017|-15.345051231161||||||-15.418945460601|-15.673603113671|-15.673603113671|-15.673603113671|-15.673603113671|-15.694003379102|-16.006669825708|-16.276035575921|-16.276035575921|-16.276035575921|-16.490039168525|-16.631154549042|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.893381917118|-16.960424144664|-17.101583489223|-17.151759262928|-17.273065695109|-17.308773302823|-17.308773302823|-17.308773302823|-17.527525875071|-17.618362185137|-17.650758970577|-17.650758970577|-17.650758970577|-17.650758970577|-17.650758970577|-17.683066302757|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571||||||16.511785866571|16.40754019083|-17.742831382729|-17.742831382729|-17.742831382729|-17.742831382729|-17.899811808243|-17.97431602231|-17.97431602231|-17.97431602231|-17.97431602231|-17.97431602231|-17.97431602231|-17.984794613954|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.084325863261|-18.21857686021|-18.21857686021|-18.21857686021|-18.21857686021|-18.259529166509|-18.293922059061||-18.339913068349|-18.578792768645|-18.694213979694|-18.882459129728|-19.120510275537|-19.374520089926|-19.374520089926|-19.374520089926|-19.374520089926|-19.374520089926|-19.409467143815|-19.41496310742|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.848132196252|-19.848132196252|-20.051258580755|-20.246954406711|-20.546615456445|-20.711795964619|-20.729773060901|-20.76752484333|19.741144695571|19.741144695571|19.741144695571|19.560161103464|19.341290356557|19.295877432206|19.2066359832|19.2066359832|19.2066359832|19.086261995866|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.850741155399|18.677103423713|18.677103423713|18.677103423713|18.677103423713|18.677103423713|18.450115097495|18.320127686893|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.649598541815|-19.787049197473|-19.787049197473|-19.787049197473|-20.252277585442|-20.600307593274|-20.955896520535|-21.504330582|-21.649790768979|-21.649790768979|-21.774309682696|-21.774309682696|-21.848121907809|-22.284841864318|-22.284841864318|-22.543158046637|-22.919065254964|-23.190071814632|-23.450080387433|-23.587866880981|-23.700826285859|-23.700826285859|-23.700826285859|-23.700826285859|-24.009806657919||-24.246451405562|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.379490600384|22.327001670625|22.327001670625|22.327001670625|22.327001670625|22.132224616768|22.123583539064|-23.292257752362|-23.292257752362|-23.292257752362|-23.445843659444|-23.506492043649|-23.5161026861|-23.654558277321|-23.690620740466|-24.0718011152|-24.144222499182|-24.148024931275|-24.191139846734|-24.397933171515|-24.399571518555|-24.399571518555|-24.399571518555|-24.399571518555|-24.461745267063|-24.680827464163|-25.182031990753|-25.41225695794|-25.412508807637|-25.698342996679|-25.859268724744|-26.168077322978
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653||||||-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-35.464472023391|-36.279968491024|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-37.683542675016|-37.683694479197|-37.683694479197|-38.070769227578|-38.92307844541|-40.047866083753|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-41.205162477491|-44.636291344958|36.891094180774|36.891094180774|36.891094180774|36.891094180774|36.891094180774|36.240416253012|36.240416253012|36.240416253012|36.240416253012|36.240416253012||||||36.240416253012|36.240416253012|36.240416253012|36.240416253012|36.240416253012|35.575462672889|35.311625319255|34.768363635644|34.768363635644|33.542627406236|30.158475955456|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.929219787945|-37.577065112141|-37.577065112141|-37.577065112141|-37.577065112141|-37.577065112141|-37.577065112141||-37.577065112141|-37.603784451695|-37.603784451695|-38.165317625703|-39.801950988543|33.859429660277|33.859429660277|33.859429660277|33.859429660277|33.859429660277|33.132701360336|32.928002104882|32.907668272583|32.907668272583|32.907668272583|32.907668272583|32.907668272583|32.907668272583|31.95574311849|31.548047485578|31.381165229201|31.162406827476|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.252944067676|30.252944067676|30.252944067676|28.08938161925|27.466829088925|27.466829088925|27.413144089115|26.80904894552|25.585053663357|22.850060494855|22.663374056317|22.663374056317|22.663374056317|22.280416080132|21.734906802326|20.847168080784|20.847168080784|20.653294807571|20.653294807571|20.023661461029|19.045178773837|18.946363002943|18.946363002943|18.946363002943|18.83484833206|18.754482369545|18.754482369545|18.754482369545|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.49612865049|18.49612865049|18.490143347652|18.011270259123|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.826742563443|-19.888603009335|-19.922893088782|-20.415436366889|-20.770484186647|-21.064789539749|-21.064789539749|-21.064789539749|-21.064789539749|-21.064789539749|-21.064789539749|-21.298655887638|-21.914587550993|-21.914587550993|-21.914587550993|-21.914587550993|-21.914587550993|-22.030652105406|-22.114057288782|-22.296730291199|-22.373033800999|-22.373369631149|-22.479300323435|-22.563666996369||-22.84518611101|-23.050188901371|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|20.867546519538|20.852829466153|20.363123599748|20.363123599748|20.02791467426|-21.588905723111|-21.588905723111|-21.588905723111|-21.588905723111|-21.588905723111|-21.588905723111|-21.609894972395|-21.846550550009|-22.191721799137|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||18.605047842653|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.394469251663|-19.462094563452|-19.462094563452|-19.462094563452|-19.462094563452|-19.477302508785||||||-19.477302508785|-19.477302508785|-19.477302508785|-19.477302508785|-19.477302508785|-19.495891947695|-19.694324488053|-19.791747585205|-19.791747585205|-19.791747585205|-19.791747585205|-19.990831180047|-20.153145467386|-20.327938674937|-20.72993206873|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526||||||19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.172546439219|19.049495861318|18.611661881635|18.482545263029|18.482545263029|18.391717573511|18.343019852492|18.300177603758|18.300177603758|18.300177603758|18.300177603758|18.300177603758|18.300177603758|18.24019774441|17.932442230694|17.692713572706|17.510279910834|17.510279910834|17.510279910834|17.470310177043||17.286186376269|17.286186376269|17.121318356919|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.444154168192|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.743968432229|-18.995516862743|-18.995516862743|-19.280574681884|-19.672860651685|-19.833178340807|-20.084642846733|-20.267381623221|-20.462646752411|-20.694051934408|-21.232279142988|19.921194190339|19.921194190339|19.921194190339|19.921194190339|19.921194190339|19.720071619724|19.720071619724|19.720071619724|19.720071619724|19.720071619724|19.418969598054|19.418243353968|19.418243353968|19.418243353968|19.418243353968|19.418243353968|19.318201139392|19.318201139392|18.962445659573|18.724938943579|18.467710577331|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.189778276235|18.12308718976|17.784542161189|17.103934903898|16.609032553462|16.609032553462|16.609032553462|16.55559213297|16.499726570485|16.499726570485|16.499726570485|16.499726570485|16.499726570485|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.862893800684|-18.03099402316|-18.432214725101|-18.649128582835|-18.901253014538|-19.036948289842|-19.272164016267|-19.338443577563|-19.338443577563|-19.338443577563|-19.433825188516|-19.59869552281||-19.806328515504|-20.039252100493|-20.296947278474|-20.513274605511|-20.714750536546|-20.787500549538|-20.807221811329|-20.929135659574|-20.968068256347|-20.968068256347|-21.073408699001|-21.29188811504|-21.29188811504|-21.29188811504|-21.29188811504|-21.29188811504|-21.29188811504|-21.358764406964|-21.475294162746|-21.564771495391|-21.609745487161|-21.780828564904|-21.894253617682|-22.143615491035|-22.486239811714|-22.703598654861|-22.843998975881|-23.090520775214|-23.090520775214|-23.090520775214|-23.147244678488|-23.324715758419|-23.527663042647|-23.527663042647|-23.527663042647|-23.771848575387|-23.97538682279|-23.982789029145|-23.982789029145|-23.982789029145
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||-165.36834680114|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-166.2732065961|-166.2732065961|-169.55910691125|-170.19901751261|-171.37668629467|-173.18520631591|-173.41050515925|-173.41050515925||||||-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-174.26722151212|-175.49780657768|-175.49780657768|-176.74201205571|-177.0688909248|-177.93210662245|-179.24678445788|-179.72976203464|-182.32195510359|-183.3355102483|-185.55926487785|-185.55926487785|-185.55926487785|-185.74800313557|-185.74800313557|-185.74800313557|-185.74800313557||||||-186.41939327559|-186.41939327559|-186.41939327559|-186.41939327559|-189.62154910124|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.15939380921|169.42207459251|169.42207459251|169.42207459251|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|168.68915354695||168.68915354695|167.37684151294|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|163.99489748267|163.99489748267|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.46319423329|161.42577442209|160.16354320524|160.16354320524|160.16354320524|160.16354320524|159.38441853461|159.38441853461|159.38441853461|158.46046792067|155.00051669056|154.5857716592|154.5857716592|154.5857716592|149.78418785023|149.6824321315|149.2341472117|149.2341472117|149.2341472117|149.2341472117|149.03794558488|147.93104895445|145.36783556245|145.15674681367|145.15674681367|145.15674681367|145.15674681367|145.15674681367|143.92972241179|143.27747070277|136.35274369942|133.34749367752|132.79721570587|132.48579794142|131.22461647112|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917||-146.35233947917|-146.35233947917|-146.35233947917|-147.05815582456|-148.70906321409|-149.38785072832|-150.63094220194|-152.07647042255|-152.07647042255|-152.25001684747|-152.25001684747|-152.25001684747|-152.25001684747|-152.25001684747|-152.25001684747|-155.31112677876|-155.89014781652|-156.67794337469|-159.90882698913|-161.05904361225|-161.05904361225|-163.44497062608|-163.44497062608|-163.44497062608|-163.44497062608|-163.44497062608|-166.23885082586|-167.67650651251|-169.18765657116|-169.18765657116|-169.18765657116|-171.8529588665|-175.50327915234|-183.41475088379|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.387851343578|-12.399835491651|-12.444232518772|-12.444232518772|-12.444232518772|-12.581369249136|-12.733087529767|-12.733087529767||||||-12.733087529767|-12.733087529767|-12.733087529767|-12.733087529767|-12.733087529767|-12.733087529767|-12.786763286181|-12.837480863682|-12.837480863682|-12.837480863682|-12.966089814627|-13.105655557274|-13.310281927693|-13.310281927693|-13.310281927693|-13.34920234957|-13.421336071124|-13.425698339111|-13.425698339111|-13.425698339111|-13.425698339111|-13.425698339111|-13.425698339111|-13.524109216935|-13.555676933137|-13.601863273876|-13.767625527136|-13.845139826395|-13.926821855548|-13.975357483761|-14.044144723317|-14.044144723317|-14.076097396041|-14.076097396041|-14.076097396041|-14.175663368597|-14.444070754995|-14.716136686289|-14.716136686289|-14.793485262089|-14.812761521|-14.848624255546|-14.897289576855|-14.897289576855|-14.897289576855||||||-15.013105617942|-15.013105617942|-15.013105617942|-15.013105617942|-15.013105617942|-15.394561965136|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.592205187278|13.357867361201|13.357867361201|13.357867361201|13.183185764036|13.152586235238|13.152586235238|13.152586235238|13.152586235238|13.152586235238|13.152586235238|12.976206953474|12.856896911669|-13.784911445103|-13.784911445103|-13.784911445103||-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-14.088214801189|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.160952093741|-14.160952093741|-14.160952093741|-14.160952093741|-14.308835880117|-14.474262122928|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.767024312414|-14.975582266292|-15.142868943171|-15.285023035773|-15.285023035773|14.235002060801|14.235002060801|14.235002060801|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.565745441294|-15.973050267802|-16.247632058013|-16.247632058013|-16.247632058013|-16.247632058013|-16.610702708417|-16.678558670871|-16.819509598274|-17.038343955696|-17.170382024646|-17.450591393387|-17.450591393387|-17.450591393387|-17.450591393387||-17.450591393387|-17.583990331133|-17.852211894415|-18.469123776116|-18.652360526895|-18.834843944814|-19.002048730084|-19.122776784069|-19.122776784069|-19.146267418958|-19.146267418958|17.961959674005|17.961959674005|17.961959674005|17.961959674005|17.961959674005|17.961959674005|17.887733064365|17.733036343998|17.714735687449|17.714735687449|17.710817430499|17.677574155599|17.471862484737|17.471862484737|17.471862484737|17.471862484737|17.471862484737|17.471862484737|17.143179868906|16.915755986338|16.593061499204|16.526325517021|16.526325517021|16.526325517021|16.290361304109|16.147068759936|16.002298219489|15.864776248719|15.627528953316
08494|1073180|/equities/derayah-reit|TADAWULALL||-6.4985399142144|-6.4985399142144|-6.4985399142144|-6.4985399142144|-6.4985399142144|-6.5144886854885|-6.5527654095488|-6.558537406195|-6.558537406195|-6.6205971444854|6.2263228939482|6.2263228939482|6.2263228939482|6.2263228939482|6.2263228939482|6.2263228939482||||||6.2263228939482|6.2263228939482|6.2263228939482|6.0731362818026|-6.6557388128045|-6.6557388128045|-6.6557388128045|-6.6935985685722|-6.7097128933865|-6.7097128933865|-6.7097128933865|-6.7097128933865|-6.7390985667403|-6.7390985667403|-6.7390985667403|-6.7662207748818|-6.7924673453887|-6.8394081742587|-6.8621205920447|-6.8990226713009|-6.9200278995444|-6.9200278995444|-7.0044752489648|-7.0077504461696|-7.0402783625314|-7.0786429503438|-7.0807142101921|-7.1579802108887|-7.1579802108887|-7.1900582459301|-7.1900582459301|-7.1900582459301|-7.1900582459301|-7.1900582459301|-7.2767315337758|-7.3093598121601|-7.3093598121601|-7.375399668371|-7.4143328747874|-7.498703303351|-7.5207812415383|-7.5349993644449|-7.5349993644449|-7.5349993644449|-7.5349993644449||||||-7.5349993644449|-7.5349993644449|-7.5349993644449|-7.6166659128106|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6785545161973|-7.6856162340123|-7.7617958155692|-7.8514398565359|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311||7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6350572856618|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|-8.0149061942811|-8.0149061942811|-8.0149061942811|-8.0149061942811|-8.0821179841089|-8.1573531334188|-8.2103923895388|-8.2504357340633|-8.2535627038757|-8.2535627038757|-8.2822920648566|-8.314125843047|-8.314125843047|-8.3253409214949|-8.3253409214949|-8.3348235099553|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0247842125857|8.0008716906402|7.9759685557522|7.9744094258588|7.9393441286398|7.9331601556488|7.9190871254833|7.9190871254833|7.9062085699408|7.8607868697211|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.8395111690912|7.823346152455|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.3055422309684|-8.3055422309684|-8.3512997138385|-8.3512997138385|-8.3512997138385|-8.3881108217641|-8.4065866615465|-8.4065866615465||-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4939847683565|-8.5122054126148|-8.5780058995755|-8.6333398968943|-8.768710894824|-8.8669011277633|-8.9837792893998|-8.9964213394183|-9.0765789375325|-9.08008791182|-9.0939864182203|-9.131341754621|-9.131341754621|-9.1409351684713|-9.1582610715389|-9.185290242672|-9.2108783737819|-9.2176423620295|-9.2333856246|-9.2333856246|-9.2654281877947|-9.2704756815646|-9.2844173201161|-9.298953111094|-9.298953111094|-9.298953111094|-9.3916140740908
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551||||||278.5471721551|278.5471721551|278.5471721551|277.61907406881|271.97674964352|-295.15504324732|-295.15504324732|-295.15504324732|-295.15504324732|-295.15504324732|-295.15504324732|-297.77228146458|-301.03586388589|-303.80230666974|-303.80230666974|-309.10255720195|-312.62507101757|-314.75953601413|-314.75953601413|-314.75953601413|-314.75953601413|-314.75953601413|-318.68837572262|-324.7982006727|-329.27577852522|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596||||||-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-331.94642923392|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-333.93474207382|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457||310.29300275457|308.04776727504|301.20864997249|298.39849318774|295.29830847087|292.23972834989|292.23972834989|292.23972834989|292.23972834989|291.7997035919|290.35522926498|285.96136652814|280.33484084724|279.65219033999|279.65219033999|279.65219033999|279.65219033999|279.65219033999|279.65219033999|278.65799706559|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|277.5895404467|276.23121126102|276.23121126102|276.23121126102|276.23121126102|274.50133363855|273.74592931681|270.95102307987|269.47986682453|269.47986682453|269.47986682453|266.77763794305|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|261.92615182623|258.00683231072|257.97426965189|254.52694932566|247.72995251137|245.89993740142|244.88882781201|244.00980325466|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|235.07937073792|232.91189612202|232.91189612202|232.91189612202|230.20210985401|229.39123486654|226.86803891014|-243.48500908129|-243.48500908129|-243.48500908129|-243.48500908129|-246.03889728379|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-252.39576365247||-252.9619609702|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-258.14776569333|-259.24920629481|-259.24920629481|-259.24920629481|-259.24920629481|-259.24920629481|-259.24920629481|-262.82133880168|-265.51260138121|-266.14733029038|-270.26370133989|-271.27079232129|-272.86753244303|-272.93059295971|-275.48954925889|-277.71795315647|-277.71795315647|-278.24217017386|-282.99129510691|-284.92365885631|-287.57073477524|-288.11820125307|-288.11820125307|-292.99800173138|-298.83112490282|-301.80125090927|-302.54850330724|-302.54850330724|-302.54850330724|-306.89831734117|285.52202063059|285.52202063059
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|24.633781319085|23.918802121952|23.918802121952|23.918802121952|23.770891034686|23.491717453458|23.491717453458|22.831907823856|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.94529739515|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.452728489325|-26.113031735338|-26.427813174898|-26.636683437773|-26.636683437773|-27.151314600252|-27.468683622438|-27.654572162319|-27.654572162319|-27.654572162319|-27.654572162319|-27.654572162319|-27.793969217593||-28.120122334341|-28.120122334341|-28.120122334341|-28.386246359988|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.568440194931|-28.568440194931|-28.568440194931|-28.568440194931|-28.568440194931|-28.842711497243|-29.097457727785|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663
08497|943613|/equities/elect-indus|TADAWULALL||5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8400051273925|5.6205611668277|5.6023665059069|5.6023665059069|5.6023665059069|5.6023665059069|5.4765182190978|5.354464815043|5.1856125214735|5.1856125214735||||||5.1856125214735|5.1856125214735|5.1856125214735|-5.9431328504862|-5.9431328504862|-5.9690363373559|-6.0315343865635|-6.0315343865635|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.2536940727845|5.2536940727845|5.2536940727845|5.2536940727845|5.1468821801759|4.8598692724017|4.7087434738773|4.6660413028156|4.6660413028156|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159||||||4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|3.9827388782757|3.7935988659613|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156||3.7621349815156|3.7621349815156|3.7029278017444|3.5826977069027|3.5635529287266|3.4650587381707|3.4517319800441|3.314702126934|3.2468913634109|3.188768157196|3.1847423677444|3.156380402247|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1051770087009|3.0979744191441|3.0690346460062|3.0690346460062|3.0690346460062|3.0690346460062|3.0690346460062|2.942816440763|2.7364627040117|2.7038473990988|2.668719215242|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.577103738417|2.577103738417|2.577103738417|2.577103738417|2.4856709555672|2.4107454966491|2.4091616285052|2.3730730281248|2.3730730281248|2.3730730281248|2.3730730281248|2.3539698903179|2.3055221973101|2.2922469441803|2.2158299358588|2.1764775947179|2.1506725982804|2.1506725982804|2.1506725982804|2.1506725982804|2.1057474299691|2.086941657731|2.0604377933501|2.0604377933501|2.0604377933501|2.0604377933501|2.0604377933501|2.0604377933501|2.0604377933501|2.0604377933501|2.0604377933501|2.0543753116394|2.0448614457211|1.9837349762476|1.9501049609288|1.9501049609288|1.924560941072|1.9077296958682|1.9077296958682|-2.107791792611|-2.107791792611|-2.107791792611|-2.1231020614612|-2.140113365331|-2.1651259193582|-2.1673432383444|-2.1673432383444|-2.1673432383444|-2.1673432383444|-2.1673432383444|-2.1673432383444|-2.2070480953219|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2249038109671||-2.2249038109671|-2.2249038109671|-2.2249038109671|-2.2477671832081|-2.2477671832081|-2.2779224662423|-2.2779224662423|-2.2842193873326|2.0430603505304|2.0430603505304|2.0430603505304|2.0430603505304|2.0430603505304|2.0430603505304|2.0430603505304|2.026455958809|1.963284289534|1.8555937207353|1.794826273191|1.7556403257979|1.707655924176|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|1.6909793787818|-1.8692413180643|-1.8692413180643|-1.8692413180643|1.7486419156016|1.7486419156016|1.7486419156016|1.7486419156016|1.7486419156016|1.7486419156016
08498|11740|/equities/emaar-econ-city|TADAWULALL||-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6635436985382|-6.6890045180597|-6.6890045180597|-6.7461160305118|-6.8073510464667|-6.8484815568526|-6.8484815568526|-6.8484815568526|-6.8484815568526|-6.8484815568526|-6.8816461795789|-6.9568885591956||||||-6.9568885591956|-6.9568885591956|-6.9568885591956|-6.9568885591956|-6.9568885591956|-6.9568885591956|-7.0261201079739|-7.0261201079739|-7.0261201079739|-7.0261201079739|-7.1086051738866|-7.1086051738866|-7.1732779742033|-7.1732779742033|-7.1825311449667|-7.2139232453925|-7.2276925309083|-7.3057695741544|-7.3258551883576|-7.420950365053|-7.5117288842447|-7.5117288842447|-7.6702541261522|-7.8894707565728|-7.8894707565728|-7.8894707565728|-7.9499675306152|-8.0316304666544|-8.0501450678535|-8.1496057400911|-8.1777578139622|-8.1777578139622|-8.1777578139622|-8.2172317505274|-8.2172317505274|-8.2558129099115|-8.3075697451945|-8.3922996554238|-8.489221841479|-8.535890949097|-8.535890949097|-8.5704343455001|-8.6691261258619|-8.6691261258619|-8.6691261258619||||||-8.6691261258619|-8.6691261258619|-8.6691261258619|-8.7118067175037|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|7.9006520091543|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8356196868801||7.8129286952994|7.8129286952994|7.8129286952994|7.7626985651675|7.6696651889686|7.6457392058774|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.5902834249169|7.5902834249169|7.5902834249169|7.5362145989803|7.5362145989803|7.4019047783113|7.4009936324727|7.4009936324727|7.3405483819789|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.2865028923407|7.2865028923407|7.2865028923407|7.2865028923407|7.2865028923407|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.201846106069|7.201846106069|7.201846106069|7.201846106069|7.1314955102257|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.7226400986405|-7.8451556778717|-7.9423951414744|-8.0009945528949|-8.0722163404849|-8.1785736046265|-8.278414854521|-8.3014982422025|-8.3014982422025|-8.3014982422025|-8.3014982422025|-8.3014982422025||-8.3014982422025|-8.3014982422025|-8.3014982422025|-8.356108899451|-8.3873436136784|-8.4231594849231|-8.4512882021403|-8.5217444118285|-8.5217444118285|-8.5217444118285|-8.5217444118285|-8.6113823979457|-8.7443140976252|-8.8736820212803|-8.9402025001802|-9.0263357446765|-9.1420400723456|-9.271155262947|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|-9.2323447478982|-9.2323447478982|-9.2323447478982|-9.2323447478982|-9.2323447478982|-9.3376053453786|-9.3563031886956|-9.3563031886956|-9.4008923873792|-9.4187689738682|-9.4675209210108
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||15.056618221953|14.420516801414|14.420516801414|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394||||||-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.9610744977|-16.243160861057|-16.243160861057|-16.243160861057|-16.243160861057|-16.459067178348|-16.46118595929|-16.786873900571|-16.887128184948|-16.887128184948|-17.382364192179|-17.587071116954|-17.902434359105|-17.902434359105|-18.072704379328|-18.406337915271|-18.495930762654|-18.558812083542|-18.875346543325|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239||||||-19.910669394922|-19.910669394922|-19.910669394922|-20.317411604404|-20.694900502629|-21.173223272371|-21.35755957621|-21.35755957621|-21.704965666239|-21.704965666239|18.469179311924|18.469179311924|18.469179311924|18.469179311924|18.469179311924|18.469179311924|18.029089573945|17.607877126365|16.996529542769|16.66947710444|16.34830816509|15.772564763511|15.74569279349|15.74569279349|15.74569279349|15.74569279349|15.123133470199|15.123133470199|15.123133470199|15.123133470199||15.123133470199|15.123133470199|15.123133470199|15.123133470199|14.915966742301|14.915966742301|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.741320166859|14.668133455154|14.506814962886|14.471993083157|14.471993083157|-15.779233331867|-15.779233331867|-15.779233331867|-15.779233331867|-15.819148244005|-15.851170379858|-15.851170379858|-15.941300108411|-16.073667105015|-16.225186356765|-16.544650723384|-16.649612137396|-16.852902885629|14.691278648926|14.691278648926|14.691278648926|14.691278648926|14.57142077613|14.421578472722|12.877309077171|12.764787878358|12.637542051036|12.209491140268|11.952768465569|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.629045190121|11.629045190121|11.358938629656|11.35326526698|10.242516603034|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.788886220175|-11.926540170464|-11.98171105468|-12.136346447067|-12.321495810699|-12.384995239258|-12.497772341834|-12.707458317977|-12.707458317977|-12.707458317977|-12.707458317977|-13.018287195875|-13.5303190705|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355||11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.171638904729|10.856265318304|10.540034849334|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.743476839803|-11.80830804059|-11.899230916733|-12.113590142721|-12.129544838263|-12.183939147871|-12.191499734877|-12.191499734877|-12.191499734877|-12.191499734877|-12.191499734877|-12.191499734877|11.020215221342|11.020215221342|11.020215221342|11.020215221342|11.020215221342
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.346268858608|-33.50696798397|-33.571569636884|-33.571569636884|-33.571569636884|-33.571569636884|-33.579522878398|-34.027245820087|-34.076907833843||||||-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.371562861104|-34.498958904102|-34.646065957628|-34.976183846353|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.15470366736|-35.15470366736|-35.15470366736|-35.15470366736|-35.580808630939|-35.580808630939|-36.031453017124|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021||||||-36.409648534021|-36.409648534021|-36.409648534021|-36.660718940322|-36.950799966989|-37.267556324201|-37.308396593948|-37.509328913048|-37.593700699624|-37.679111591773|-37.918457790432|-38.062173415354|36.311936480285|36.311936480285|36.311936480285|36.288262798258|35.931405016524|35.746003624181|35.056670396836|-36.764807999894|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384||-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.989610984151|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.113086329822|-37.120094523302|-37.3584372572|-37.501042371756|-37.540046486332|-37.747274594256|-37.966416682081|-38.137684439373|-38.35298198986|36.947595560331|36.947595560331|36.947595560331|36.947595560331|36.947595560331|36.852883616839|36.75911204545|36.75911204545|36.75911204545|36.75911204545|36.615677380211|36.569553491193|36.569553491193|36.569553491193|36.488720146332|36.488720146332|36.488720146332|36.450580667218|36.450580667218|36.450580667218|36.450580667218|36.384619065431|36.384619065431|36.384619065431|36.384619065431|36.358483233456|36.358483233456|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.059649683541|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.711127512671|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.765398615781|-39.765398615781|-39.765398615781|-39.810058192196|-39.810058192196|-39.894510458776|-40.588345208509|-41.1180763933|-41.1180763933|-41.1180763933|-41.1180763933|-41.753417197525|-42.126018938819||-42.323354757935|-42.346815591527|-42.346815591527|-42.346815591527|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-43.65860320769|-44.084558399101|-44.532842962367|-44.794824326946|-44.803180828156|-44.803180828156|-44.982260649916|-44.982260649916|-44.982260649916|-44.982260649916|-44.983066922555|-45.578408327511|-45.698233170433|-46.242479477903|-46.253368967577|-46.253368967577|-46.643429438804|-46.643429438804|-46.643429438804|-46.643429438804|-46.643429438804|-46.643429438804|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||49.854126661466|49.849031361658|49.254477086684|49.166088491701|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|48.764321526794|47.971469253201|-52.214898633657|-52.214898633657||||||-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-53.230444748863|-53.553270162989|-54.342523378188|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.713538365614|-54.976153697186|-55.106094374567|-55.106094374567|-55.106094374567|-55.106094374567|-55.190105665955|-55.433453071154|-55.787168171712|-55.841299536833|-56.060286684303|-56.060286684303|-56.060286684303|-56.076837352489|-56.076837352489|-56.076837352489|-56.076837352489|-56.076837352489||||||-56.076837352489|-56.076837352489|-56.076837352489|-56.257595913912|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.393960381598|51.338045710228|51.338045710228|51.338045710228|51.338045710228|50.964496208453|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913||50.674723964913|50.171915431799|49.971503947474|49.971503947474|49.735002860203|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|48.967236832848|48.569150849703|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|47.208599873791|47.208599873791|47.208599873791|47.208599873791|46.51831421147|46.51831421147|46.51831421147|46.206459302485|45.837732600702|45.459817516806|45.459817516806|45.459817516806|45.130351397728|45.003168897867|44.503522269195|44.278913039042|44.126570085765|43.848966973889|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|42.776599932034|42.776599932034|42.776599932034|42.776599932034|42.168442673506|41.784380112557|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.263561511897|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933||-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.642070712199|-45.642070712199|-45.642070712199|-46.005080052604|-46.130641959762|-47.170158411237|-47.620120996514|-47.620120996514|-47.620120996514|-47.620120996514|-47.620120996514|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.934197317143|-47.934197317143|-48.410220343294|-48.547802897665|-48.547802897665|-48.928113694956|-49.945125522404|45.895410719347|45.895410719347
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632||||||-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.909146348911|-98.204604935069|-98.577339410141|-98.918320890507|-98.918320890507|-100.09813822225|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|92.308184984002||||||92.308184984002|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|87.258591606731|86.610127789537|86.610127789537|86.610127789537|86.610127789537||86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|85.193060390967|85.193060390967|85.193060390967|84.492290171007|83.374765246025|82.327517448654|81.813676570164|81.813676570164|81.813676570164|81.170752338024|79.06749980036|78.55277789504|77.891039971254|77.891039971254|77.891039971254|77.891039971254|77.235854076924|77.235854076924|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|75.53028347752|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.10194684628|74.341049847375|72.545615180081|72.226682619481|72.226682619481|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699||-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.776088354689|-78.356759837051|-79.140445995208|-79.140445995208|-79.722715483635|-79.725244003898|-79.794740215278|-79.794740215278|-79.794740215278|-79.794740215278|-80.307702566047|-80.307702566047|-81.184201942132|-81.184201942132|-81.6546670444|-82.427408166195|-82.508231211001|-83.048033237782|-84.1533708576|-84.28789843982|-84.28789843982|-84.28789843982|-84.28789843982|-84.28789843982|-84.797665696072|77.141351779959|77.141351779959|77.141351779959|77.141351779959|77.141351779959|77.141351779959
08503|11692|/equities/fipco|TADAWULALL||48.804546316333|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-53.286851466372||||||-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.871458303557|-54.907174282191|-54.924638303251|-55.531654373769|-55.531654373769|-56.701837981149|-56.996483975433|-57.273872991163|-57.782081440376|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|-56.731114043572|-56.731114043572|-56.731114043572|-56.731114043572|-56.731114043572||||||-56.731114043572|-56.731114043572|-56.731114043572|-56.731114043572|-57.190128580043|-58.416807456491|-59.207564773027|-60.236181089021|54.251024102148|54.251024102148|54.251024102148|54.251024102148|54.251024102148|54.251024102148|54.251024102148|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878||51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.078349570845|50.681500625184|49.057221942005|46.974691131443|45.374656600787|45.002394697217|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|43.909268186451|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.925003933766|-48.925003933766|-48.925003933766|-48.925003933766|-48.925003933766|-48.925003933766|-49.688894192221|-49.838143120875|-49.838143120875|-50.05418834111|-50.05418834111|-50.535210497081|-51.647456574108|-54.099951876166|-54.888881205153|-54.888881205153|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179||47.63060483179|47.63060483179|46.750672543949|46.171505649524|46.171505649524|43.587785411363|42.722539345959|41.675044607828|39.494492821903|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.700999448821|-42.809442518072|-42.810490499952|-43.150544364164|-43.60956349959|-43.60956349959|-43.60956349959|-43.60956349959|-43.60956349959|-43.618960122157|-44.448844198705|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-4.0308700733293|-4.0770778449496|-4.1111976076188|-4.1196640386651|-4.1291953909523|-4.1291953909523|-4.1291953909523|-4.1291953909523|-4.2679949058566||||||-4.2716612036001|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188||||||3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9081726340801|3.8185250260599|3.7489816791932|3.7489816791932|3.6344241176623|3.6107364870358|3.6107364870358|3.6107364870358|3.6107364870358|3.6107364870358|3.5352627941026|3.511608765729|3.511608765729|3.511608765729|3.3617875821146|3.354763945689|3.2537208888146|3.2537208888146|3.1286546635779||3.1286546635779|3.1286546635779|3.1286546635779|3.0690607283019|2.9434007906806|-3.2145051176298|-3.2145051176298|-3.2350056894342|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9328155861787|2.8986838643741|2.8318709604156|2.8313111743227|2.8313111743227|2.8313111743227|2.8313111743227|2.8313111743227|2.8313111743227|2.8313111743227|2.8313111743227|2.7686791906638|2.710199079015|2.6941100724297|2.6501223122364|2.5784691478683|-2.9167041572764|-2.9167041572764|-2.9167041572764|-2.9167041572764|-2.9167041572764|-2.9552268753267|-2.9669187609593|-2.9949097306905|-3.0193441478608|-3.0360345759507|-3.0360345759507|-3.0360345759507|-3.0561495399603|-3.0579439640187|-3.0588266584766|-3.1163617056272|-3.1163617056272|-3.1163617056272|-3.1163617056272|-3.1163617056272|-3.1163617056272|-3.1163617056272|-3.1163617056272|-3.1437351484719|-3.197142198697|-3.197142198697|-3.2596024043198|-3.2937066975488|-3.2937066975488|-3.3302296602344|-3.3752552893003|-3.4225057789838|-3.457784236488|-3.4605977474138|-3.4605977474138|-3.5489974881195||-3.6031450623081|-3.6031450623081|-3.6434945126161|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.6587962810089|-3.7081070943994|-3.7234123912232|-3.7234123912232|-3.7234123912232|-3.7234123912232|-3.7276804807867|-3.8124228454393|-3.8400898363317|-3.8400898363317|-3.9050998451671|-3.9634442596923|-3.9637583294634|-3.9637583294634|-4.0369537317227|-4.095210789908|-4.095210789908|-4.095210789908|-4.1963453152323|-4.1974422949856|-4.1974422949856|-4.1974422949856|-4.2652135842713|-4.3364042367018
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||83.879682051318|83.809338851166|83.809338851166|83.809338851166|83.809338851166|83.809338851166|83.793833469368|83.793833469368|83.793833469368|83.793833469368|82.787591217863|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548||||||81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548||||||81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|79.139387349889|79.112122678033|79.112122678033|79.112122678033|76.946801449713|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|75.873817621304|75.515642011557|75.515642011557|75.515642011557|75.515642011557||75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|68.478492141205|65.33165378089|64.563590334941|64.563590334941|64.563590334941|64.563590334941|64.563590334941|64.563590334941|63.59287696314|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.294566675776|63.294566675776|63.294566675776|63.149519122037|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|61.858751986783|61.670833506365|61.445370054002|61.435309127065|61.435309127065|61.435309127065|61.435309127065|61.435309127065|59.894788215659|59.5394895028|59.5394895028|59.5394895028|58.132767512944|58.058856741505|58.058856741505|58.058856741505|58.058856741505|56.820952486017|56.256848868542|56.256848868542|56.256848868542|56.256848868542|56.229832500013|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.685318598788|-62.985948198881|-62.985948198881|-62.985948198881|-62.985948198881|-64.395498083528|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793||-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-65.292883189829|-65.292883189829|-66.042093577552|-66.263438240873|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.744806343511|-66.744806343511|-66.971364523397|-66.971364523397|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-68.667109179755|-69.391229921204|-70.140259537015|65.095997720011|65.095997720011|65.095997720011
08506|11639|/equities/gulf-general|TADAWULALL||-14.850315557937|-14.858128003522|-14.931371512868|-14.931371512868|-14.931371512868|-14.931371512868|-14.931371512868|-14.940412855654|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.194761099346||||||-15.28862334835|-15.421071000183|-15.421071000183|-15.421071000183|-15.421071000183|-15.421071000183|-15.803412008379|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.156633925959|-16.537370814797|-16.551692367479|-16.551692367479|-17.255213394082|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.13507644181|12.647862927169|-14.839963112688|-14.839963112688|-14.839963112688|-14.839963112688|-14.839963112688||||||-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-15.330282390943|13.710369784592|13.710369784592|13.710369784592|13.710369784592|13.710369784592|13.710369784592|13.229114063314|13.070311448896|12.85127157406|12.418078890951|12.280272845329|12.06132417087|12.06132417087|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478||-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.993778657958|-13.206049813214|-13.589128694472|-13.713846641047|-13.742236831965|-13.870899800004|-13.870899800004|-13.870899800004|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|12.991134202808|12.803112493986|12.669780549353|12.669780549353|12.669780549353|12.628606877136|12.628606877136|12.628606877136|12.17159921307|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|11.854286412049|11.772061393644|11.772061393644|11.76340044647|11.732482313112|11.422202294618|-12.486163492982|-12.486163492982|-12.486163492982|-12.486163492982|-12.486163492982|-12.582773866459|-12.678082243386|-12.694461040593|-12.694461040593|-12.694461040593|-12.694461040593|-12.694461040593|-12.694461040593|-12.694461040593|-12.695807822742|-12.695807822742|-12.695807822742|-12.949045587688|-13.115425380209|-13.115425380209|-13.115425380209|-13.144472174997|-13.144472174997|-13.144472174997|-13.144472174997|-13.292931403446|-13.677331012408|-13.737775319064|-13.949379595611|-13.978269642916|-13.978269642916|-13.978269642916|-13.978269642916|-13.978269642916|-13.978269642916|-13.978269642916|-13.978269642916|-13.978269642916||12.862911026914|12.862911026914|12.862911026914|12.862911026914|12.862911026914|12.862911026914|12.862911026914|12.586566970568|-13.361815832709|-13.361815832709|-13.361815832709|-13.361815832709|-13.361815832709|-13.361815832709|-13.361815832709|-13.361815832709|-13.361815832709|-13.518683696957|-13.611501085727|-13.647907133413|-13.647907133413|-13.647907133413|-13.661563788865|-13.845255493029|-14.004913726233|-14.159768470009|-14.159768470009|-14.297890910263|-14.462470859019|-14.512930863133|-14.618070488761|-14.752484725129|-14.872852054822|-14.872852054822|-14.872852054822|-14.956302430686|-14.956302430686|-14.956302430686|-14.956302430686|-14.956302430686
08507|11625|/equities/gulf-union|TADAWULALL||-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.666688729755|-20.759653940722|-20.970581432217|-20.970581432217|-20.970581432217|-20.970581432217|-20.970581432217||||||-21.119535017934|-21.304685963169|-21.304685963169|-21.304685963169|-21.304685963169|-21.304685963169|-21.547428436826|-21.981733315709|-21.981733315709|-21.981733315709|-21.981733315709|-22.449917267285|-22.449917267285|-22.744343084713|-22.744343084713|-23.264825285165|-23.592027280826|-23.700914856527|-23.700914856527|-23.700914856527|-24.67657343186|-24.858413762926|21.358237691295|21.358237691295|21.358237691295|21.358237691295|21.358237691295|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774||||||21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|20.801924024947|19.55991489239|19.376572522272|19.082869046215|19.082869046215|19.082869046215|19.082869046215|19.082869046215|19.082869046215|19.082869046215|18.065409652927|17.79489982629|17.249889034962|16.539876031584|16.366528775633|16.323921815489|15.957020496341|15.957020496341|15.957020496341|15.957020496341|15.800022574501|15.485581155437|15.103979000138|14.896643462763|-16.057609648353||-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.059565962295|-16.246184336853|-16.332427329169|-16.434605541688|-16.434605541688|-16.434605541688|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.302540209111|15.052822433375|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.776485305281|14.711253923808|14.711253923808|14.711253923808|14.711253923808|14.711253923808|14.711253923808|14.661102054752|14.661102054752|14.661102054752|14.581224068709|14.345804647944|14.18978320707|13.953092433226|13.892324819843|13.805916616961|13.784351531714|13.565866584211|13.565866584211|12.752074156237|12.356757882731|12.356757882731|12.296397477936|12.168219494104|12.13135531134|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.476198404395|-13.721331403613|-14.038146175676|-14.066290524502|-14.066290524502|-14.066290524502|-14.066290524502|-14.066290524502|-14.066290524502|-14.427435600898|-14.427435600898|-14.427435600898|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382||13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.239192062508|13.20173713226|13.20173713226|13.20173713226|13.20173713226|13.20173713226|13.005263132727|12.878070825643|12.682300879234|12.369562159178|12.369562159178|12.369562159178|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.317464341656|12.226071770473|11.811190163078|11.190211652586|10.960235620946|10.805722585688|10.805722585688|10.649583333311|10.649583333311|10.649583333311|10.649583333311
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.670313981815|-50.670313981815|-50.908682032474|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508||||||-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.238932168483|-51.238932168483|-51.238932168483|-51.329370008574|-51.940965955639|-52.284409330051|-52.432676100908|-52.664379038454|-52.664379038454|-52.664379038454|-52.664379038454|-52.805380382439|-52.805380382439|-52.805380382439|-52.805380382439|-52.880978626565|-53.262036009708|-53.262036009708|-53.262036009708|-53.262036009708|-53.262036009708|-53.924485387712|-54.593872483472|-54.691637680008|-54.691637680008|-54.691637680008|-54.691637680008|-54.691637680008|-54.691637680008|-55.376821382259|-55.896468541595|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611||||||-56.145924162939|-56.145924162939|-56.145924162939|-56.325523723882|-56.325523723882|-57.25058149157|-57.711758442035|-58.522916746061|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|50.598128575997|50.376178693883|50.376178693883|50.376178693883||50.376178693883|50.376178693883|50.376178693883|50.376178693883|50.112421406764|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|47.946653693964|47.946653693964|47.81850490973|47.801243092366|47.801243092366|47.381936896452|47.33548404178|47.27935307215|47.27935307215|47.27935307215|47.27935307215|47.260312241664|47.260312241664|47.225120700259|47.225120700259|47.225120700259|46.841801710547|46.606928413871|46.606928413871|46.606928413871|46.521588186162|46.476764100279|46.07973882168|45.126491879805|45.126491879805|45.126491879805|44.734991867657|43.483324509324|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.738145104039|-47.738145104039|-47.738145104039|-47.945810287398|-47.945810287398|-47.945810287398|-49.698121990541|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.716263499657|-52.794462363415|-52.794462363415|-53.454956443766|-54.866619330489|-55.293974548019|-55.293974548019|-56.109972059105|-56.57219130394|-56.918096095897|-56.918096095897|-56.918096095897|-57.519718900662||-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.821256244307|-57.821256244307|-58.568064570565|-58.914515257035|-59.254956975585|-59.254956975585|-59.660466317047|-59.660466317047|-59.660466317047|-59.660466317047|-59.660466317047|-59.660466317047|-61.31718288937|-62.18020350711|-62.761335873786|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-64.566584049722|-67.546205559329|-69.540225813737|-69.739143819666|64.005754159821|64.005754159821|64.005754159821
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||11.250342129305|11.250342129305|11.250342129305|11.250342129305|11.250342129305|11.250342129305|11.202767859068|11.202767859068|11.191964319642|11.155515859851|11.125820223995|11.125820223995|11.125820223995|11.125820223995|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.689013534592|-11.720014896444|-11.737743392801|-11.737743392801|-11.737743392801|-11.766381598419|-11.778684824132|-11.778684824132|-11.778684824132||||||-11.778684824132|-11.778684824132|-11.778684824132|-11.782983110373|-11.799115508212|-11.799115508212|-11.807905772675|-11.818784505514|-11.863093992502|-11.880104219947|-11.945045064448|-11.945045064448|-11.945045064448|-11.945045064448|-11.945045064448|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.128800212826|-12.287555866203|11.647160816235|11.591289043473|11.523654937796|11.468505011722|11.303894849535||-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.6961244765|-11.770138019001|-11.796819891836|-11.828119958741|-11.828119958741|-11.828119958741|-11.873467142166|-11.936074343854|-11.976853649468|-11.976853649468|-11.976853649468|-11.976853649468|-11.976853649468|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-12.045800765384|-12.114222773831|-12.167065201621|-12.167065201621|-12.265627554634|-12.307364229338|-12.354153785166|-12.354153785166|-12.503504127327|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.204858831338|-11.835584454832|-11.835584454832|-11.835584454832|-11.862871387599|-11.897634747953|-12.016260627608|-12.090055400099|-12.090055400099|-12.090055400099|-12.132537342842|-12.132537342842|-12.201708345209|-12.233009740815|-12.247077615477|-12.247077615477|-12.247077615477|-12.247077615477|11.398138110724|11.398138110724|11.398138110724|11.210153598351|-12.057607206191|-12.124008479478|-12.140008942685|-12.187787974766|-12.216431261092|-12.284923687014|-12.346581766377|-12.406201968999|-12.528001982207|-12.557698958852|-12.557698958852|-12.557698958852|-12.57058651621|-12.57058651621|-12.57058651621|-12.57058651621|-12.592205803272||-12.592205803272|-12.651339840753|-12.710377083733|-12.785974779079|-12.814416291923|-12.923795676464|-12.927550660497|-12.981420730522|12.395928306783|12.395928306783|12.395928306783|12.395928306783|12.395928306783|12.395928306783|12.392142794094|12.340158274396|12.319064990926|12.257849843688|12.255388744879|12.222653874874|12.111837768025|-12.681708960665|-12.681708960665|-12.681708960665|-12.681708960665|-12.681708960665|-12.681708960665|-12.682603818952|-12.682603818952|-12.682603818952|-12.682603818952|-12.682603818952|-12.758449058598|-12.844943343341|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.20871323138|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-31.004707872498||||||-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.583009785665|-31.711676882652|-31.876863902308|-32.254848314101|-32.61927639199|-32.807530044988|-33.250033086621|-33.344481037815|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.623752581461|-34.391361138683|-34.391361138683|-34.704068437188|-34.704068437188|-34.704068437188|-34.704068437188|-35.035076846645|-35.67757288585|-35.67757288585|-35.67757288585||||||-35.67757288585|-35.67757288585|-35.67757288585|-35.858414402382|-36.339904933921|-37.116560359521|-37.160066176039|-37.414254287445|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718||33.771058134816|33.771058134816|33.553952169177|32.04605817768|31.937286058764|31.671983577257|-34.160549763619|-34.160549763619|-34.160549763619|-34.228388711014|-34.398207368894|-34.416265952139|-34.416265952139|-34.416265952139|-34.456961618032|-34.518846814462|-34.56538679051|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.221337828348|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.65058683437|30.595097266765|30.525120583988|30.525120583988|30.225134151751|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.59650306006|-31.618830342594|-31.618830342594|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.707448125122|-31.707448125122|-31.707448125122|-32.041610108744|-32.526788882559|-32.918653572208|-32.976282636994|-33.107755334134|-33.107755334134|-33.164172445133|-33.36842257397|-33.36842257397|-33.942239366153|-33.942239366153|-33.942239366153|-33.942239366153|-33.942239366153|-34.110821814647|-34.295356851276|-34.353174957364|-34.561145374435|-34.561145374435|-34.561145374435|-34.762385020938||-35.022094764408|-35.20232522719|-35.505361321159|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.742364492093|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-36.113171116049|-36.255371804801|-36.255371804801|-36.255371804801|-36.255371804801|-36.514301666251|-36.660335311879|-36.878151533327|-37.101817909694|-37.101817909694|-37.101817909694|-37.148540351391|-37.148540351391|-38.098377913899|-38.873197258255|-39.04521887914|-39.427431661597|36.956217982755|36.956217982755
08511|1178933|/equities/international|TADAWULALL||-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-398.81263042579|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625||||||-403.01207797625|-420.0578654353|-424.21984811008|-445.84428517222|-448.14848408729|-448.14848408729|-461.49831565254|-474.38702247797|-475.53336711208|-475.53336711208|-493.014849295|421.71790075321|421.71790075321|421.71790075321|416.10878064919|413.65421462377|401.81579775634|399.76199547254|394.20220328926|380.9357858406|372.86197680748|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-455.407753444|-464.2197321524|-466.35881301654|-466.35881301654|-466.35881301654|-466.35881301654|-483.27945912428|410.17699098168|410.17699098168|410.17699098168|390.65986261962|383.47923035752|363.35743104232|362.57824520138|362.57824520138|347.18665529917|321.81362138005||||||315.72037066587|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|309.46224843663|309.46224843663|296.33148385862|282.08443749591|273.97289184116|267.26630723236|265.9873728958|265.9873728958|265.29030355004|265.29030355004|257.77434511745|247.5607211917|242.4657054311|241.04100496305|237.63971458025|235.60035027944|235.60035027944|235.60035027944||235.60035027944|235.60035027944|234.92083072092|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-257.73534415878|-258.4399340276|-258.49076447267|-262.40797248455|-262.40797248455|-262.40797248455|-263.37624672356|-265.34960607359|240.07574107532|240.07574107532|239.79332762167|236.81603326813|236.81603326813|236.81603326813|235.44260955435|235.44260955435|235.44260955435|235.44260955435|235.44260955435|235.44260955435|235.44260955435|229.92189890127|228.00194831668|226.6108853638|218.01315279137|215.63433212849|212.18220079842|209.28494495438|209.28494495438|209.28494495438|209.28494495438|207.38795749137|207.38795749137|207.38795749137|207.38795749137|207.38795749137|200.50229444978|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|199.63303559846|197.25135716265|197.25135716265|197.25135716265|197.25135716265|197.25135716265|197.25135716265|197.25135716265|197.25135716265|197.25135716265|197.25135716265|188.4848902895|181.86093766976|-201.54706463022|-201.54706463022|-201.54706463022|-201.54706463022|-201.54706463022|-201.54706463022|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327||-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|-205.49349903327|186.98760953089|186.98760953089|186.98760953089|186.98760953089|186.98760953089|186.98760953089|186.98760953089|185.25334469632|181.49688039175|179.65198352989|178.3115317894|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-191.52279829875|-192.51010995325|173.84050113226|173.84050113226|173.84050113226|173.84050113226
08512|11743|/equities/jabal-omar|TADAWULALL||23.20515757451|22.640174981063|-24.61243456912|-24.61243456912|-24.61243456912|-24.867327585043|-24.867327585043|-25.078141519562|-25.447934491916|23.576524596654|23.576524596654|23.576524596654|23.576524596654|23.576524596654|23.576524596654|23.576524596654||||||23.576524596654|23.576524596654|23.576524596654|23.498916578781|23.221017891049|23.080566982018|23.080566982018|23.080566982018|22.456186616407|-25.43446144353|-25.43446144353|-25.869402612697|-26.323212098501|-26.323212098501|-26.759123748565|-27.129788330825|-27.129788330825|-27.129788330825|-27.129788330825|-27.481432309451|-28.147702286312|-28.412447476464|-29.227718909667|-29.325242660758|-29.700269750221|-29.750300464215|-30.08922222939|-30.685247620906|-31.005830668703|-31.177259138208|-31.177259138208|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754||||||-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-32.036149324824|28.107277417747|28.107277417747|28.107277417747|28.107277417747|28.107277417747|28.107277417747|27.363640706372|26.865155980136|26.686285015771|26.456983986639|25.752789391116|25.752789391116|25.752789391116|25.030877948951|-27.93096360624|-27.93096360624|-27.93096360624|-28.128848599728|25.795112314974|25.795112314974|25.795112314974|25.795112314974|25.795112314974|25.795112314974||25.730679820152|25.681311313942|25.101457163841|24.79328626742|24.28399488796|24.28399488796|24.101661495248|23.317401042558|22.364890327031|-24.294061505671|-24.294061505671|-24.294061505671|-24.321926867367|-24.321926867367|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.897831685114|22.832384223762|22.832384223762|21.924871571663|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.841231764727|21.841231764727|21.633589573893|21.441767185036|21.204185981555|21.044649568977|20.838500411181|20.702778823805|20.606420737319|20.494469655655|20.494469655655|20.344775463208|20.344775463208|19.896418758084|19.892687475074|19.548540392837|-21.057603999763|-21.057603999763|-21.217339061796|-21.498154559731|-21.509059816598|-21.618955088985|-22.19772693993|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.240495897524|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.644928919337|-22.69436569905|-22.959296340145|-23.215884017058|-23.592093784619|-23.986770028327|-24.100765538755|-24.100765538755|-24.100765538755|-24.100765538755|-24.100765538755|-24.132179266806||-24.132179266806|-24.147976776622|-24.251086761181|-24.321206571465|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-25.070920620321|-25.112135209373|-25.544594117592|-25.832882374073|-25.833201692662|-26.381335044527|-26.820372873571|-27.414303892218|-27.559572241143|-27.559572241143|-27.714525352402|-28.389471727923|-28.75487507243|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||-6.2620213170106|-6.2620213170106|-6.2894680388829|-6.2971865212543|-6.3046517146542|-6.3132119341783|-6.3132119341783|-6.3307912265914|-6.3748163993327|-6.3748163993327|-6.3748163993327|-6.3847961486676|-6.4592178995188|-6.4652422197192|-6.5219655575979|-6.5219655575979||||||-6.5471838914275|-6.5612124695373|-6.5612124695373|-6.5612124695373|-6.5691248326381|-6.5738578849467|-6.5738578849467|-6.651508681579|-6.705565179502|-6.7478501146757|-6.7726110160045|-6.8090121679496|-6.8539025709575|-6.8826694406344|-6.8962585824597|-6.8962585824597|-6.9088996008429|-6.9088996008429|-6.9337774201006|-6.9461624325507|-6.9461624325507|-6.9461624325507|-6.9585135183062|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588||||||6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628||6.5000785082881|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|-6.6123428421952|-6.6123428421952|-6.6123428421952|-6.6123428421952|-6.6304774684641|-6.6304774684641|-6.6304774684641|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.688187419206|-6.688187419206|-6.688187419206|-6.688187419206|-6.688187419206|-6.6945526997618|-6.6945526997618|-6.713947446299|-6.7449413219563|-6.7482680920618|-6.7636312780399|-6.7945904265531|-6.7995448919014|-6.8122722409252|-6.8641914286088|-6.866879189221|-6.8731993704018|-6.9113323720491|-6.9198139014284|-6.9547931422172|-6.9618013816194|-6.9618013816194|-6.9618013816194|-6.98866846353|-7.0018536226637|-7.0126152984177|-7.0195727869178|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1220472965668|-7.1850527032692|-7.2778364800169|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2873508944173|-7.2920567475049||-7.308396308763|-7.3115514308691|-7.3228349454402|-7.3459278485509|-7.3879308149261|-7.3879308149261|-7.3879308149261|-7.3879308149261|-7.3904786292097|-7.4134207070802|-7.4134207070802|-7.4134207070802|-7.4782450001476|-7.5160403154257|-7.5160403154257|-7.5160403154257|-7.5160403154257|-7.5622668422994|-7.5645362421368|-7.5645362421368|-7.5645362421368|-7.5645362421368|-7.5905958860555|-7.631217767733|-7.6780199231236|-7.7045924326924|-7.7045924326924|-7.7071706404285|-7.7071706404285|-7.7071706404285|-7.7107452672936|-7.7203846624001|-7.7203846624001|-7.7203846624001|-7.7524644102247|-7.7524644102247|-7.7524644102247|-7.7524644102247|-7.8105160357324|-7.8122400312256
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-12.074918048507|11.244052466771|11.244052466771|11.244052466771|11.244052466771|11.244052466771||||||11.244052466771|11.123391426295|10.884879682561|10.777643784439|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.736021926188|-11.736021926188|-11.944468633095|-12.028298209949|-12.185886991073|-12.264318982814|-12.369243613056|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.405145476644|-12.527938867482|-12.592154583304|-12.770171996586|-12.775746792149|-12.833051489008|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163||||||-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.173357953895|-13.224842325701|-13.266491483598|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.465410384042||12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.772502034338|12.606113532552|12.516397063473|12.516397063473|12.516397063473|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.358707722718|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.109307658402|-13.224786532949|-13.2586516948|-13.407149211568|12.441914609428|12.441914609428|12.441914609428|12.441914609428|12.271016230578|12.23001831372|12.146686536288|12.104096393029|11.925662601701|11.826291548666|-12.711193155102|-12.711193155102|-12.711193155102|-12.711193155102|-12.711193155102|-12.732436576212|-12.93381878041|-13.025353920711|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.314380136017|12.314380136017|12.314380136017|12.314380136017|12.314380136017|12.30931161828|12.245902103264|12.128780146527|12.018644619968|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637||-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.809459972202|-12.843844837413|-12.933160881716|-12.973087091283|-12.973087091283|-12.973087091283|-13.1189857799|-13.129983937098|-13.222790226454|-13.222790226454|-13.222790226454|-13.222790226454|-13.300878614313|-13.375420404945|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351||||||12.597687972351|12.597687972351|12.597687972351|12.597687972351|-13.244042721515|-13.244042721515|-13.244042721515|-13.244042721515|-13.244042721515|-13.244042721515|-13.473381138648|-13.53820101509|-13.60355654568|-13.639507408611|-13.678341834272|-13.801491013859|-13.881656266687|-13.890729269979|-13.945239097539|-13.945239097539|-13.945239097539|-13.945239097539|-13.945239097539|-13.945239097539|-14.019154635473|-14.130171448438|-14.15241300447|-14.235522393463|-14.235522393463|-14.235522393463|-14.235522393463|-14.235522393463|-14.35058088223|-14.369533855825|-14.478371177679|-14.660412402689|-14.70186687465|-14.70186687465|-14.878741221908|-14.968601497548|-15.150641178086|-15.150641178086|-15.150641178086|-15.150641178086|-15.150641178086||||||-15.150641178086|-15.150641178086|-15.150641178086|-15.150641178086|-15.260712384068|-15.272361524413|-15.272361524413|-15.29339087624|-15.29339087624|-15.29339087624|-15.40932287793|-15.422581191644|-15.507312822988|-15.587013669202|-15.614459774438|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979||15.035313503979|15.035313503979|14.958125848503|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.633788112392|-15.695319709502|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.069055888987|15.052283867572|15.043421031317|15.043421031317|15.043421031317|14.849356970612|14.705951674585|14.652608730344|14.652608730344|14.652608730344|14.555196892288|14.555196892288|14.555196892288|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.04458805818|-15.127375219733|-15.127375219733|-15.127375219733|-15.127375219733|-15.127375219733|-15.127375219733|-15.17597267194|-15.213125963564|-15.213125963564|-15.213125963564|-15.213125963564|-15.213125963564|-15.213125963564|-15.454584673108|14.327606371644|14.327606371644|14.327606371644|14.298451613059|14.194945916721|14.191847400995|14.191847400995|14.191847400995|13.942731514987|-14.680458740871|-14.680458740871|-14.680458740871|-14.680458740871|-14.802220300641|-14.802220300641|-14.802220300641|-14.802220300641|-14.802220300641|-14.802220300641|-14.902466566261||-14.966333059203|-14.966333059203|-14.966333059203|-14.969258630421|-14.980287697741|-15.036986513081|-15.062207137151|-15.201341534768|-15.249268215138|-15.287076970869|-15.287076970869|-15.287076970869|-15.287076970869|-15.374529861669|-15.410189468348|-15.410189468348|-15.410189468348|-15.410189468348|-15.410189468348|-15.410189468348|-15.432432950298|-15.593814387101|-15.603126912402|-15.686808008934|-15.766453154645|-15.788954667792|-15.788954667792|-15.921060169786|-16.017654054296|-16.017654054296|-16.017654054296|-16.017654054296|-16.017654054296|-16.167262054618|-16.167262054618|-16.167262054618|-16.174735361929|-16.303038922278|-16.426043758993|-16.426043758993
08516|11656|/equities/jazan-dev-co|TADAWULALL||14.222695891938|14.222695891938|14.222695891938|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.156528236886|-15.559645850229|-15.559645850229||||||-15.559645850229|-15.559645850229|-15.559645850229|-15.559645850229|-15.559645850229|-15.602939666165|-15.617768674673|-15.617768674673|-15.617768674673|-15.617768674673|-15.617768674673|-15.863075951273|-16.138973266476|-16.216637539195|-16.242930226112|-16.434367396859|-16.464852468203|-16.526502600457|-16.572780652339|-17.188645410863|-17.607587167176|-17.607587167176|-17.649542195436|-17.716157337953|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743||||||-18.152158524865|-18.152158524865|-18.152158524865|-18.16239810241|-18.745998809213|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.080976574672|16.262196639129|15.906885256313|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.510760207943|15.309833613474|15.309833613474|15.309833613474|15.309833613474||15.309833613474|15.309833613474|15.309833613474|15.309833613474|15.178704782149|15.094943877381|15.094943877381|14.98327114441|14.473634850736|14.286092478252|14.286092478252|-15.101565306114|-15.101565306114|-15.101565306114|-15.101565306114|-15.225072375853|-15.383413782737|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.362904239325|14.313731598711|14.313731598711|14.313731598711|14.313731598711|14.313731598711|14.21525724713|14.099175223421|14.069330678227|14.069330678227|14.069330678227|14.069330678227|14.053352035946|14.053352035946|14.053352035946|14.053352035946|14.053352035946|13.937058305151|13.923775030516|13.923775030516|13.834194211322|13.751327280819|13.373837196696|13.373837196696|13.373837196696|13.358707653006|13.319982732297|13.319982732297|13.319982732297|13.319982732297|13.319982732297|13.319982732297|13.12331407706|13.036348031484|13.036348031484|13.036348031484|13.036348031484|13.036348031484|12.911498147606|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.952876657966|-14.097625731837|-14.097625731837|-14.480695723837|-14.566328418857|-14.644809445414|-14.764085527155|-14.764085527155|-14.781206073467|-14.8268950671|-14.904328263473|-15.07925342263|-15.178495856977|-15.178495856977|-15.178495856977|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923||14.188849955923|14.176049659454|14.176049659454|14.176049659454|14.003413596013|14.003413596013|14.003413596013|14.003413596013|14.003413596013|13.891336041816|13.891336041816|13.891336041816|13.891336041816|13.891336041816|13.891336041816|13.889886465195|13.889886465195|13.889886465195|13.889886465195|13.745429611342|13.728446300019|13.728446300019|13.728446300019|13.728446300019|13.6275877923|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.874130442442|-14.931255661449|-15.161395535427|-15.299328311237|-15.349253954658|-15.551393153678|-15.592659025734|-15.72406581303
08517|19023|/equities/jouf-cement|TADAWULALL||10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327||||||10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|-10.907336319513|-10.907336319513|-10.907336319513|-10.907336319513|-10.907336319513|-11.053706792799|-11.124118756153|-11.264576327908|-11.32064086873|-11.496964195122|-11.496964195122|-11.528848942506|-11.558720650925|-11.615245411411|-11.669161714464|-11.722374576291|-11.722374576291|-11.722374576291|-11.722374576291|-11.722374576291|-11.722374576291|-11.747082862546|-11.805647595381|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671||||||-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.943189093475|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161||11.383924832971|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.993604200525|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.14738585535|-12.17487358587|-12.17540086008|-12.17540086008|-12.17540086008|-12.17540086008|-12.17540086008|-12.197641188564|-12.197641188564|-12.197641188564|-12.279680795951|-12.279680795951|-12.336311838675|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.921573766684|11.919526348087|11.911143791495|11.911143791495|11.87682682918|11.832066882274|11.832066882274|11.832066882274|11.699419766162|11.699419766162|11.699419766162|11.637132677209|11.550950525408|11.550950525408|11.550950525408|11.401055810854|11.39782724318|11.39782724318|11.39782724318|11.353074264261|11.353074264261|11.353074264261|11.353074264261|11.353074264261|11.353074264261|11.326748476793|10.91305437173|10.871425099892|10.871425099892|10.82206559768|10.82206559768|10.82206559768|10.82206559768|10.82206559768|10.82206559768|10.766739533905|10.74415521993|-11.390426130774|-11.390426130774|-11.419362301829|-11.503912070164|-11.503912070164|-11.503912070164|-11.558791004694|-11.606434277999|-11.681593767258|-11.77288152493|-11.848757497878|-11.886397088469|-11.941552653248|-11.988391415206|-12.055990925461|-12.12776739402|-12.220852452333|-12.236731848372|-12.236731848372|-12.276368336825|-12.294854010639|-12.378832568722||-12.378832568722|-12.383867051372|-12.383867051372|-12.396518842125|-12.46168792661|-12.47743063962|-12.480478456678|-12.531642307906|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|11.950835530823|11.937595121138|11.883994464602|-12.469869986857|-12.469869986857|-12.469869986857|-12.482077907285|-12.484531056838|-12.608186365592|-12.608186365592|-12.653540003551|-12.697266698163|-12.733629942251|-12.778477881035
08518|19030|/equities/kec|TADAWULALL||-14.399859923727|-14.399859923727|-14.399859923727|-14.399859923727|-14.399859923727|-14.505399777499|-14.505999964704|-14.560918795602|-14.560918795602|-14.560918795602|-14.560918795602|-14.560918795602|-14.560918795602|-14.601020640285|-14.718911826778|-14.866568923182||||||-15.102854490487|-15.456504451133|-15.672324148358|-15.672324148358|-15.672324148358|-15.785916027693|-15.814351118569|-15.83272863696|-15.83272863696|-15.83272863696|-15.83272863696|-15.944143203342|-16.136333068773|-16.136333068773|-16.136333068773|-16.136333068773|-16.136333068773|-16.136333068773|-16.223702943507|-16.330780916946|-16.731978925883|-16.973309871023|-17.498122979607|-17.829781816582|-17.829781816582|-18.058646306043|-18.24627379206|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.571126680866|-18.799028428942|-19.053364895615|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566||||||16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.638019851025|16.638019851025|16.638019851025|16.638019851025|16.638019851025|16.638019851025|15.533356352179|15.010395442478|14.659328260943|14.331475883639|14.249417735378|13.866842381592|13.866842381592|13.866842381592|13.866842381592|13.866842381592|13.866842381592|13.863157926263|13.771538850312|13.771538850312|13.771538850312|13.771538850312||13.771538850312|13.771538850312|13.771538850312|13.771538850312|13.771538850312|13.563998465484|13.563998465484|13.30035504675|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.487011420453|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.431961777171|13.268426610113|13.268426610113|13.268426610113|13.268426610113|13.265712333169|13.265712333169|13.19915092782|13.19915092782|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|12.847550293265|12.798900774619|12.798900774619|12.798900774619|12.798900774619|12.724979630324|12.724979630324|12.724979630324|12.724979630324|12.724979630324|12.509977860818|12.037753312201|-13.160132436722|-13.160132436722|-13.160132436722|-13.160132436722|-13.160132436722|-13.287924851278|-13.474360719102|-13.63871186835|-13.63871186835|-13.63871186835|-13.686346834041|-13.862424023491|-13.862424023491|-13.862424023491|-14.023804169608|-14.240894085514|-14.545437289992|-14.986041335838|-15.118934768855|-15.292149802512|-15.313031796818|-15.313031796818|-15.313031796818|-15.486702102429|-15.651891595794|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.066485370232|14.016044336498|14.016044336498|14.016044336498|14.016044336498||14.016044336498|13.118758433395|-14.866117841005|-15.141241795487|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.326860041998|-15.483178292803|-15.594642545439|-15.658491772256|-15.683879607079|-15.806533488032|-15.993926004565|-16.091028588786
08519|11746|/equities/kingdom|TADAWULALL||-7.0177141744085|-7.0177141744085|-7.049778650628|-7.049778650628|-7.049778650628|-7.049778650628|-7.0541984752664|-7.0763317695204|-7.1109242561729|-7.1110267775225|-7.1150299064503|-7.1150331753477|-7.1200366834783|-7.1250409130678|-7.1446296965157|-7.1446296965157||||||-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1479220429036|-7.1838025824861|-7.1986693294662|-7.2151879902038|-7.2344295678503|-7.2344295678503|-7.2699218522583|-7.3049130716892|-7.3176813963356|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579||||||7.1260135583579|7.1260135583579|7.1260135583579|7.0966814814342|7.092093928624|7.092093928624|7.092093928624|7.0914936108856|7.0914936108856|7.0914936108856|7.0488253330209|7.0488253330209|7.0488253330209|7.0153614652397|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.9921455142261|6.9921455142261|6.9921455142261|6.9112727639147|-7.1531710403363|-7.1531710403363||-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1579680461795|-7.1670093623493|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|6.9992701107325|6.9961359420016|6.9961359420016|6.993484382121|6.9805384524313|6.9736276653626|6.9736276653626|6.9595860405342|6.9534394735633|6.9534394735633|6.9482663201556|6.9191845575158|6.8902050829799|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|-7.1331823333471|-7.1331823333471|-7.1331823333471|-7.1331823333471|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1636816416782|-7.1769523133223|-7.1769523133223|-7.1982802803191|-7.2392003464337|-7.2607781277361|-7.2753088326655|-7.299787637415|-7.3185905810934|-7.3185905810934|-7.3185905810934|-7.3223229643086|-7.359247763552||-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3839756613403|-7.3961428866746|-7.3961428866746|-7.4234923506183|-7.5105469916046|-7.5639411579438|-7.5654198408873|-7.5654198408873|-7.5654198408873|-7.573800087058|-7.5814444224961|-7.6027975164333|-7.6027975164333|-7.6027975164333|-7.6314416022741|-7.6993797191474|-7.7809775282379|-7.8544192236261|-7.8565770698472|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8715109635713|-7.8944565509561|-7.9182851021823|-7.9456522110585
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-16.153471042141||||||-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|-15.759636071831|-15.795151767367|-15.902390596197|-16.014878455054|-16.043197940071|-16.180219356969|-16.380243770232|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.59696404314|-16.759959505399|-17.058844617561|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318||||||-17.244247811517|-17.244247811517|-17.244247811517|-17.244247811517|-17.628053181128|-18.80228126574|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.263582674771|15.811758853892|15.69528786551|15.593442044276|15.593442044276|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287||15.580036454287|15.580036454287|15.315595844153|14.383994661838|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|13.750414690596|13.750414690596|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.680765720139|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.609955548607|13.609955548607|13.527728556883|13.49349213737|13.49349213737|13.371657701529|13.328542903014|13.328542903014|13.328542903014|13.29171419469|13.240793761584|12.993103990922|12.879634592721|12.879634592721|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.771932461172|12.726591907507|12.631769112488|12.566258305556|12.566258305556|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.435553773111|12.384515377362|12.384515377362|12.384515377362|12.384515377362|12.384515377362|12.384515377362|12.301684216746|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-13.091156898641|-13.315730080233|-13.449666587937|-13.449666587937|-13.502962739851|-13.543292053967|-13.563940670791|-13.563940670791|-13.776600946655|-13.994000502946|-13.995556695066|-14.160618206751|-14.184020144952|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143||13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.289616737309|-14.367352178299|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.400412959486|-14.400412959486|-14.564903120895|-14.634337324456|-14.668152061387|-14.707947112105|-14.819940780028|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-15.007469138473|-15.018299271629|-15.204777269414
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||213.52016120027|213.52016120027|213.52016120027|213.52016120027|213.52016120027|213.52016120027|212.67795536331|209.4643975608|208.01160899117|208.01160899117|203.84623221241|201.37358303956|201.37064341364|196.94515968757|196.67240892702|196.67240892702||||||196.67240892702|196.67240892702|194.32015582813|194.32015582813|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-219.60756249891|-221.10144921927|-221.10144921927|-221.10144921927|-224.21272830597|-226.96541008354|-226.96541008354|-226.96541008354|-226.96541008354|-226.96541008354|-228.26796014556|-228.26796014556|-228.26796014556|-228.26796014556|-231.53106581115|-233.44220955834|-233.44220955834|-233.44220955834|-233.44220955834|-233.44220955834|-234.12467440483|-238.77186265386|-239.93316256456|-239.93316256456||||||-240.30762381913|-240.30762381913|-240.30762381913|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|213.29656832261|213.29656832261|213.29656832261|208.11840229612|207.85378456757|207.41949837016|207.41949837016|207.41949837016|207.41949837016|207.41949837016|202.68832474072|199.7203623489|199.26706554662|197.56346138168|197.56346138168|197.56346138168|197.56346138168|197.56346138168||197.56346138168|197.56346138168|196.08892799215|196.08892799215|196.08892799215|196.08892799215|196.08892799215|196.08892799215|195.9321422135|193.18659430806|193.18659430806|191.88509868322|190.90567656289|183.50629966271|176.06255687621|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-198.20875890681|-202.00973211868|-205.5441462899|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|186.21920892371|185.52134918254|185.26371260752|185.26371260752|185.26371260752|183.92634191635|177.30704657372|170.93005378308|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|164.3375332126|160.88614614903|159.3401679827|154.64462787059|154.43258815199|154.43258815199|154.43258815199|154.43258815199|154.43258815199|154.43258815199|154.23620770143|153.94022721898|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|142.25676187642|136.66306553027|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|132.36887697947|-149.56433297973|-149.56433297973|-149.56433297973|-149.56433297973|-150.02703477918||-151.85065811136|-151.85065811136|-152.36739484975|-152.47078104892|-152.47078104892|-152.47078104892|-152.77864425357|-155.75511941419|-155.75511941419|-159.35012827434|145.7679573399|145.7679573399|145.7679573399|145.7679573399|145.7679573399|145.7679573399|145.7679573399|144.92409412534|144.92409412534|144.92409412534|144.92409412534|141.79344486828|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|135.78697581589|135.68435049138|135.68435049138|135.68435049138|135.68435049138
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||-44.491468116311|-44.491468116311|-44.491468116311|-44.491468116311|-44.491468116311|-44.662646257703|-44.662646257703|-44.662646257703|-45.180716368694|-45.850795583745|-46.120327875372|-46.958697554531|-47.50966479719|-48.242913925245|-48.242913925245|-48.242913925245||||||-48.242913925245|-48.242913925245|-48.242913925245|-48.242913925245|-48.242913925245|-48.242913925245|-48.597683071643|-49.977983182834|-50.01541040435|-50.01541040435|-50.523652677362|-50.523652677362|-51.659613746873|-51.921792924925|-52.965881282008|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.879136390094|-53.879136390094|-54.343484369255|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|-54.005321603467|-54.005321603467|-54.005321603467|-54.005321603467||||||-54.005321603467|-54.005321603467|-54.005321603467|-54.077248144358|-54.077248144358|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|48.48934616697|48.338163213069|48.031293264291|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969||47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|46.792647077218|45.425162529035|45.377958535137|44.177922100625|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.776185732405|-49.126316208884|-49.665351809445|-49.70872363932|-51.151360192641|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|42.868843157962|40.682046766496|40.592959098139|40.592959098139|39.858845264954|39.547645923143|39.547645923143|39.547645923143|39.547645923143|38.991827828625|38.257585798082|37.60287272751|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.346952959852|37.013280812189|35.728645262105|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-39.316928951977|-40.150966884912|-40.150966884912|-40.150966884912|-40.150966884912|-40.150966884912|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|-40.457959379123|37.791835021329|37.791835021329|37.791835021329|37.791835021329|37.791835021329|37.791835021329|-39.989195266736|-39.989195266736|-39.989195266736||-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-39.989195266736|-40.560217132582|-41.486352962933|-41.651501172872|-42.148890912634|-42.229330353294|-42.229330353294|-42.229330353294|-42.229330353294|-42.52981112219|-42.729088827135|-42.729088827135|-43.304541742539|-43.322083078311|-43.322083078311|-43.322083078311|-43.322083078311|-43.679422226601|-43.679422226601|-43.679422226601|-43.679422226601|-43.679422226601|-43.679422226601|-44.32158071802|-45.123977049699|42.000471024394|42.000471024394|42.000471024394|42.000471024394|42.000471024394|42.000471024394
08523|11696|/equities/natl-metal|TADAWULALL||-16.993909505047|-16.993909505047|-16.993909505047|-16.993909505047|-17.104342993805|-17.160917422297|-17.160917422297|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.368331297402||||||-17.407034935956|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.629659498311|-17.792955015077|-17.915505089113|-17.960561714514|-18.292846213826|-18.587607395923|-18.591786398133|-18.656428458117|-19.252257178622|-19.252257178622|-19.532508239037|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.036200282078|17.842444575607|17.441606164839|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877||||||-19.636950947969|-19.636950947969|-19.636950947969|-19.713278852269|-20.083643050508|-20.752522204046|-20.752522204046|-21.242801902167|19.405578702724|19.405578702724|19.405578702724|19.405578702724|19.362865123523|19.310960938945|19.279956263982|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.76147406936|18.690467577022|18.690467577022|18.690467577022||18.690467577022|18.690467577022|18.376075458572|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.841921944259|-19.841921944259|-19.862135404611|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-20.200919608098|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|17.5260389091|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.054234490267|17.040659710055|17.040659710055|17.014065844357|16.951067873651|16.951067873651|16.748964888977|16.736958679125|16.736958679125|16.736958679125|16.736958679125|16.736958679125|16.438842226582|16.419503610911|16.419503610911|16.419503610911|16.419503610911|16.419503610911|16.400516208855|16.400516208855|16.400516208855|16.400516208855|16.11946284423|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.63434354263|-17.718078777592|-17.718078777592|-18.116753495844|-18.175822491562|-18.175822491562|-18.175822491562|-18.175822491562|-18.175822491562|-18.390767538886|-18.390767538886|-18.610117287491|-18.610117287491|-18.610117287491|-18.610117287491|-18.890129030914|-19.19347671797|-19.282752294564|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367||-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.753576790625|-20.010640713169|-20.15626695045|-20.206713379252|-20.206713379252|-20.206713379252|-20.206713379252|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.571421682689|-20.815083412726|-20.815083412726|-20.815083412726|-20.815083412726|-20.815083412726|-21.090092345961|-21.126769565751|-21.3452991106|-21.578109804997|-21.615678116358|-21.629643224651|-21.71960351089|-21.816226716608
08524|11615|/equities/malath|TADAWULALL||17.483620905146|17.268466286378|17.170518774144|17.141575468681|17.141575468681|17.141575468681|17.141575468681|17.086551337441|17.086551337441|-19.061469046346|-19.061469046346|-19.061469046346|-19.061469046346|-19.061469046346|-19.061469046346|-19.143666275332||||||-19.143666275332|-19.215936475617|-19.215936475617|-19.215936475617|-19.215936475617|-19.492151160618|-19.690169329534|-19.719531734143|-19.719531734143|-19.719531734143|-20.137257160252|-20.286952086627|-20.57105813682|-20.691922549111|-20.691922549111|-20.976581021263|-21.056200897378|-21.143211120051|-21.143211120051|-21.195790124913|-21.568753649889|-21.568753649889|19.057502686135|19.057502686135|19.057502686135|19.057502686135|18.608336275542|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.091755349166|17.13417218209|-19.786177174567|-19.786177174567|-19.786177174567|-19.786177174567|-19.786177174567||||||-20.009970579028|-20.009970579028|-20.281078772942|-20.606754467663|-20.852132659468|-20.852132659468|-20.852132659468|-20.903479952849|-21.140533336044|-21.813925937415|-22.316585544746|20.128135615208|20.128135615208|20.128135615208|20.128135615208|19.921262985709|19.642514924476|19.435015709609|19.374957335106|19.374957335106|18.509953035372|18.417476835046|18.417476835046|18.417476835046|18.417476835046|18.410529231798|18.131445666592|18.131445666592|18.131445666592|18.131445666592||18.131445666592|18.131445666592|18.131445666592|18.131445666592|17.763829200842|17.762032792942|17.478925490794|17.473251316744|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.257974031342|16.782192524686|16.511329308662|16.511329308662|16.511329308662|16.511329308662|16.293700473743|16.245221315973|15.882469057101|15.540520958391|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.956222356549|-17.163579796411|-17.396200072607|-17.715777648644|-18.023666436497|-18.023666436497|-18.023666436497|-18.023666436497|-18.148518411123|-18.172798147691|-18.182467009322|-18.182467009322|-18.182467009322|-18.622740614962|-19.336378376298|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.707705485812|-19.707705485812|-19.786340700246|-20.152599743844|-20.551777764428|-20.64467254957|-20.64467254957|-20.64467254957|-20.64467254957|-20.64467254957|-20.64467254957|-20.716302726892|-21.247002864577|-21.695558416289|-22.275873939983|-22.275873939983|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.596307087889||19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.523291431826|-22.584432397558|-22.584432397558|-23.133814690592|-23.482015687097|-23.697795530015|-24.619773383333|-24.917526134069|-25.748361040282|22.166590188845|22.166590188845|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882
08525|11729|/equities/makkah-constru|TADAWULALL||-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-103.46549082618|-103.46549082618|-103.46549082618|-103.46549082618|-103.46549082618||||||-104.81165791464|-106.1694641372|-106.1694641372|-106.1694641372|-106.1694641372|-106.1694641372|-106.1694641372|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-113.09086529435|101.02648895536|101.02648895536|101.02648895536|101.02648895536|101.02648895536|101.02648895536|101.02648895536|99.662762623741|98.236404610689|97.296008429058|95.740004787984|95.055561553706|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359||||||94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|93.638363660026|93.638363660026|93.638363660026|93.598180996763|93.531310014579|92.034790600508|90.866433237625|89.218259492001|88.648064576345|88.120073701228|85.966749404631|84.768612145011|83.281792798113|83.10754687529|82.986165229272|81.106853052192|80.491793627863|80.491793627863|80.435784843091|80.435784843091|80.435784843091|80.435784843091|80.435784843091||80.18975949566|79.949732094787|79.673745474431|79.673745474431|78.387493700024|77.558325231337|76.681474089913|76.53497333029|76.502436455129|76.502436455129|73.274927360083|-76.339053684431|-76.339053684431|-76.339053684431|-76.672909296537|-76.672909296537|-76.675454604388|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.54948246143|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|70.899304073567|70.899304073567|70.899304073567|70.899304073567|70.104786203431|68.327539547866|68.052819685346|67.319801176264|67.166999574971|67.166999574971|67.166999574971|67.166999574971|67.166999574971|67.166999574971|67.166999574971|66.802217426644|66.327735702505|66.327735702505|66.327735702505|66.270044199614|66.270044199614|64.75560322513|64.022891794199|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-66.166009084454|-66.556674683614|-67.151861310583|-67.863178810126|-68.659083667338|-69.001444238506|-69.001444238506|-69.001444238506|-69.001444238506|-69.001444238506||-69.001444238506|-69.246053053364|-69.256722902175|-69.510898818399|-69.510898818399|-69.510898818399|-69.510898818399|-70.528771124312|-70.993085130528|-71.331203072685|-72.345778563969|-73.417533772249|-74.636150670337|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-75.310050561363|-75.955613006414|-76.556240573261|-76.984709544021|-77.049915253174|-77.049915253174|-77.049915253174|-77.049915253174|-77.049915253174|-77.077680732422|-78.261978474525|72.625219096419|72.625219096419|72.625219096419|72.277795909756|72.277795909756|72.277795909756
08526|11616|/equities/medgulf|TADAWULALL||27.810725047706|27.810725047706|27.810725047706|27.810725047706|26.945249904657|25.286388571025|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574||||||24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|23.245501691845|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-31.693530937262|-31.855033022638|-32.633370406623|-34.737078462701|28.72799060244|28.72799060244|27.75054494428|27.542270888745|26.838634214864|25.290149805795|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.498444082923|23.803826758803|22.436267908636|22.436267908636|22.429185505513|22.234797137024||||||22.234797137024|21.941442322998|20.737712886895|20.275237219163|20.218041570792|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|19.762933102481|19.378815482316|18.47646058738|17.690512378346|17.438347612631|16.652608856903|16.433165369356|16.433165369356|16.433165369356|16.01907233168|15.685636932865|15.075600886069|15.075600886069|14.980965016684||14.980965016684|14.980965016684|14.980965016684|14.980965016684|14.573289798613|14.573289798613|14.113655380535|14.039616907226|13.438462933552|13.220514360017|-14.525165785052|-14.525165785052|-14.525165785052|-14.525165785052|-14.525165785052|-14.602406383331|-14.910451174638|-14.964788682696|-14.964788682696|-14.964788682696|-14.980876400997|-14.994307203348|-15.287007829939|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.840543617188|13.72348834147|13.72348834147|13.72348834147|13.72348834147|13.72348834147|13.609431649468|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.540788669971|13.540788669971|13.540788669971|13.540788669971|13.540788669971|13.540788669971|13.488653999333|13.039615796411|12.933229591626|12.933229591626|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-14.184241763141|-14.29915739804|-14.439744832633|-14.439744832633|-14.439744832633|-14.439744832633|-14.439744832633|-14.439744832633|-14.503049667807|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306||12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.749009411139|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.587879427272|12.457644153522|12.037935128425|12.037935128425|12.037935128425|12.037935128425|11.763170731652|11.763170731652|11.763170731652|11.763170731652
08527|1141642|/equities/mefic-reit|TADAWULALL||-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567||||||-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.626254968751|-4.626254968751|-4.6563944870769|-4.7082161168852|-4.7135733212143|-4.7300814351671|-4.7500906742539|-4.7856560323995|-4.7873956201653|-4.8359952765681|-4.8527724034232|-4.8864135749519|-4.902720977601|-4.902720977601|-4.902720977601|-4.9369121411737|-4.9376799640055|-4.9405308987618|-4.9405308987618|-4.9589267456385|-4.9589267456385|-4.9615854117442|-4.9934281346057|-5.0096746922486|-5.0096746922486|-5.0096746922486|-5.0327364183084|-5.0327364183084|-5.0327364183084|-5.0435961591552|-5.0501068551618|-5.0917854529044|-5.1197616503659|-5.1425128166348|-5.1500143413709|-5.1671767012671|-5.1671767012671|-5.1671767012671||||||-5.1671767012671|-5.1671767012671|-5.1671767012671|-5.1746410017097|-5.2101565339923|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.8318579899091|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459||4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8123743210964|4.8123743210964|4.8081938861402|4.7924374075501|4.7704862722389|4.7685015212155|4.7685015212155|4.7361129285201|4.7361129285201|4.7279034457058|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8514970269019|-4.8811078829031|-4.9256754498195|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849||-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-5.0047426203386|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.0274618440454|-5.0555130699812|-5.0650144130586|-5.0789049235315|-5.0912409465661|-5.0912409465661|-5.0952676050254|-5.1041863221138|-5.112429302954|-5.1193658974693|-5.1287397705764|-5.1374886922539|-5.1433207384415|-5.1556427115358|-5.1556427115358|-5.168491932436
08528|11709|/equities/mesc|TADAWULALL||32.053352534012|31.978723511913|31.69580224909|31.506448469312|31.137282512991|31.137282512991|30.833090197608|30.414546952827|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945||||||29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.962769309975|29.962769309975|29.655853262983|29.431505405728|28.751240992036|28.751240992036|27.91249028785|27.43322699961|27.43322699961|27.43322699961|27.43322699961|27.273031271133|27.020034406619|-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668||||||-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668|26.740634525817|26.740634525817|26.740634525817|26.740634525817|26.740634525817|26.39792642439|25.108807562066|24.71396721237|24.71396721237|24.71396721237|23.479408564756|23.082322336618|23.082322336618|23.082322336618|23.082322336618|23.082322336618|23.082322336618|22.985216065449|22.985216065449|22.985216065449|22.397462231365|21.91829094009|21.672511301964|21.672511301964|21.672511301964||21.3945818312|21.3945818312|21.260646118834|20.90405068366|19.962279054503|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-22.05704686286|-22.454497412862|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-23.104372037038|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|20.928643507043|20.905159943942|20.82795619263|20.731062139557|20.290068959181|20.141187401816|19.741318619036|19.438131345403|19.264590277818|19.23353019279|19.23353019279|19.23353019279|19.23353019279|19.23353019279|18.742810731925|18.687297875251|18.687297875251|18.242553453275|18.132836797312|17.63981901548|17.499798842511|17.266444069634|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.039841594968|16.918198373918|16.918198373918|16.747998426363|16.737777283903|16.489752613964|16.333057972527|16.25450854471|16.09396092895|16.09396092895|15.764400667651|15.454889503567|14.698766407534|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.680265836909|-17.282517253242|-17.561685998001|-17.836317546675|-17.917019958307|-18.143356026334|-18.182037511374|-18.182037511374|-18.182037511374|-18.278930309642|-18.585478600781|-19.023865179795|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816||17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.244756796198|17.244756796198|17.244756796198|16.849728692722|16.491921863238|16.187463765172|16.187463765172|16.187463765172|16.022736978562|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.690107205969|15.690107205969|15.464137573728|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.717979071453|-16.764420851419|-16.891578736515
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||81.263511415074|80.187050366781|80.187050366781|79.87449998368|79.443890990031|79.154321711607|78.419073858202|78.419073858202|78.419073858202|78.419073858202|78.419073858202|78.25452549186|77.460582862592|75.100648388042|74.45619858627|74.45619858627||||||74.45619858627|74.45619858627|74.290217599653|73.250242031706|70.422873297492|-81.381239893942|-81.381239893942|-81.381239893942|-81.381239893942|-81.381239893942|-81.381239893942|-81.701376812226|-81.807084499207|-83.368984472317|-86.548870364343|-89.032079369398|-89.913420843384|-91.13713452474|-92.11622154732|-92.11622154732|-92.668022076504|-92.875577626643|-93.9061992279|-96.534661570226|-97.859378164467|-97.859378164467|-97.859378164467|-97.859378164467|-100.0437534313|-100.12263872592|-100.12263872592|-100.12263872592|-101.88041435603|-101.88041435603|-103.16157337166|-104.61841578988|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557||||||-104.62343643557|-104.62343643557|-106.26492996625|-109.52769767368|-118.69743974037|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534||109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|100.11373113344|98.759701344154|95.332999119915|91.283327394603|91.283327394603|91.283327394603|88.470365636744|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|85.824584482552|84.013859755127|84.013859755127|84.013859755127|84.013859755127|84.013859755127|84.013859755127|83.117146852618|83.117146852618|83.117146852618|83.117146852618|82.19889883103|82.19889883103|82.19889883103|80.65419154773|80.65419154773|78.93798908271|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|72.192111077778|70.952344963807|68.60816539422|67.725737292406|66.017484354572|65.258318662198|64.84813133826|64.236811919899|64.118677876493|63.473674130171|63.473674130171|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|61.787030871942|61.787030871942|61.787030871942|61.42448179836|60.566093684511|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.033849346956|57.526494357674|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|54.635027991864|53.483362316128|51.614848374257|-57.043075568215|-57.043075568215|-57.043075568215|-57.697860301353||-59.614290834375|-60.69921284352|-61.026902523684|-61.707668029652|-61.764075291803|-61.77169869644|-61.77169869644|-62.062997958203|-62.369997816107|-62.799998421163|-63.238888151878|-63.75588381306|-63.75588381306|-63.75588381306|-64.239870098075|-64.649856385082|-65.177618671887|-65.33068474292|-65.840969821544|-65.840969821544|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-66.211627591904|-67.651810766653|-69.429788723473|-70.533798527167|-70.533798527167|-70.533798527167|-71.870886616625|-73.306541024223
08530|953109|/equities/middle-east-paper-co|TADAWULALL||38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254||||||38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|-42.110408497826|-42.110408497826|-42.110408497826|-42.110408497826|-42.110408497826|-42.110408497826|-42.719897695135|-43.360997778123|-43.732098551377|-43.732098551377|-44.177331469439|-44.826857336298|-44.826857336298|-44.826857336298|-44.826857336298|-44.84928592922|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615||||||-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-48.333333602807|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.454986328971|42.205540704607|42.033933480447|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676||41.109272470719|40.713079972009|39.908977661906|39.540531328848|37.097814325416|36.824721542459|36.824721542459|36.824721542459|36.824721542459|36.424690687504|36.007991009119|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|33.952368565498|33.827615503542|33.827615503542|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.784312218809|31.784312218809|31.784312218809|31.784312218809|31.740903397824|31.597988012826|31.597988012826|31.597988012826|31.597988012826|31.597988012826|30.74878217299|30.74878217299|30.74878217299|29.962536828598|29.046341763701|29.046341763701|28.926490636629|28.846650651583|28.846650651583|28.846650651583|28.846650651583|28.846650651583|28.846650651583|28.825494028767|28.825494028767|28.638882268162|28.638882268162|28.190425145065|27.964360382199|27.657623134321|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-30.193874232693|-30.504177743017|-30.504177743017|-30.504177743017|-30.504177743017|-30.504177743017|-31.043530656032|-31.162256030167|-31.880284287229|-32.084196318074|-32.084196318074|-32.084196318074|-32.084196318074|-32.084196318074|-32.254663190228|-33.138514634616|-33.487238165015|-33.496931654738|-33.907701817405|-33.989113003294|-34.093457175935|-34.281618596938|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386||-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.492285019218|-34.658094041943|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.791106615465|-35.299095634523|-35.299095634523|-35.299095634523|-35.299095634523|-36.360105836726|-36.655674762568|-37.609081713183|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||112.32433318993|112.32433318993|112.32433318993|110.89370303574|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345||||||109.74896443149|108.76045548205|108.76045548205|105.56716767157|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-121.50517152256|-121.96130067449|-125.50144621113|-128.1682718725|-131.30919503845|-131.43611457568|-131.43611457568|-131.43611457568|-131.43611457568|-133.11790135416|-133.2087819103|-139.88753859242|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|125.77223613995|125.77223613995|125.77223613995|125.77223613995|125.31360571404|124.21639185163||||||124.21639185163|124.21639185163|124.21639185163|124.21639185163|124.21639185163|124.21639185163|122.82932546638|119.9436971667|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.00251887966|116.9805781436|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898||116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|114.51667324867|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|112.47705199882|111.90783572379|110.98270142991|110.98270142991|110.98270142991|110.98270142991|110.98270142991|110.84744849159|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|107.50691980431|107.50691980431|107.01879749374|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|105.90184481094|105.6916965339|105.6916965339|105.6916965339|103.76855128048|102.7317221191|102.60191329613|101.75768050766|100.3103162803|100.3103162803|100.3103162803|100.3103162803|98.944793917263|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|94.902749035081|93.995986952851|93.995986952851|-103.41646592521|-103.41646592521|-103.41646592521|-103.41646592521|-103.41646592521|-103.41646592521|-104.04607621722|-104.23452760437|-106.61614059583|-108.17348887276|-109.92609900182|-110.13230888531|-110.13230888531|-110.13230888531|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789||-110.80899479789|-111.64320610092|-111.64320610092|-114.07023035736|-115.46692516242|-116.27435781597|-117.47150571742|-119.01278769085|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-120.70282240711|-127.26980114869|-133.09977913887|-134.13306032618|-134.13306032618|-135.87006363825|124.59704922774|124.59704922774|124.59704922774
08532|1054997|/equities/mulkia-gulf|TADAWULALL||-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7760590220049|-5.7760590220049||||||-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7796409660597|-5.7796409660597|-5.7920384150336|-5.7920384150336|-5.7920384150336|-5.81788518868|-5.81788518868|-5.81788518868|-5.8324147331767|-5.8324147331767|-5.8324147331767|-5.8521275639593|-5.861808498707|-5.9231206399496|-5.9368005574075|-5.9703092030939|-5.9703092030939|-6.018676776826|-6.0396408981081|-6.0734897394971|-6.0855442440063|-6.1178268498349|-6.1220298946089|-6.1289221114788|-6.1365801302231|-6.1428766093182|-6.1428766093182|-6.1756258803855|-6.1756258803855|-6.1756258803855|-6.1756258803855|-6.1756258803855|-6.2234880656985|-6.2234880656985|-6.2234880656985|-6.2234880656985|-6.2234880656985|-6.2234880656985||||||-6.2234880656985|-6.2234880656985|-6.2394309806589|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0371750620558|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501||-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1656193007464|-6.1656193007464|-6.1656193007464|-6.1656193007464|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|6.047347006071|6.047347006071|6.047347006071|6.047347006071|6.047347006071|6.0331632129223|6.0135146502953|6.0055719618777|5.9917465851019|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.085906647355|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.094606769644|-6.1084521750198|-6.1299469713355|-6.1304965553444|-6.1505515109346|-6.1545015717928|-6.1662503517137|-6.1662503517137|-6.1662503517137|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1972143053675|-6.2457937001811|-6.2708819706823|-6.2965355007279|-6.3166754603756|-6.3166754603756|-6.3166754603756|-6.3166754603756|-6.3166754603756|-6.3490839667201|-6.3539821248452||-6.4644245418355|-6.4943603180564|-6.5492892687759|-6.6019881770832|-6.6349869354812|-6.6466521272226|-6.6516076882146|-6.6516076882146|-6.6623418153946|-6.6976021728719|-6.7228910880845|-6.7247897382481|-6.7247897382481|-6.7247897382481|-6.7247897382481|-6.7247897382481|-6.7380995745906|-6.7439996131535|-6.7553483341888|-6.7553483341888|-6.7553483341888|-6.7553483341888|-6.7553483341888|-6.7931649259677|-6.7990308842971|-6.7990308842971|-6.8417010397728|-6.8818902275094|-6.9137668632941|-6.9286299042653|-6.9412551779163|-6.9463945912666|-6.9721050314712|-6.9934500911289|-7.0171670095185|-7.0529631923811|-7.0680350356151|-7.0680350356151|-7.0680350356151|-7.0680350356151
08533|1054998|/equities/musharaka|TADAWULALL||4.7364532076015|4.7008883957116|4.7008883957116|4.7008883957116|4.7008883957116|4.7008883957116|-4.9470515069589|-4.9470515069589|-4.9956129984972|-4.9956897750799|-4.9956897750799|-4.9956897750799|-5.0108516970907|-5.0108516970907|-5.0476127244405|-5.0740898245857||||||-5.0740898245857|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.151277579432|-5.151277579432|-5.1589849073275|-5.1589849073275|-5.1655387965158|-5.1778207716363|-5.2009120182877|-5.2254577959782|-5.2549531024039|-5.2888369340963|-5.3203742260477|-5.3370822794725|-5.3394564678242|-5.3394564678242|-5.3394564678242|-5.3394564678242|-5.4116185031523|-5.413464899658|-5.4308205452952|-5.4308205452952|-5.4714673986472|-5.4871860599559|-5.5163175635913|-5.5742418824941|-5.6124910843935|-5.649434514903|-5.6661194011176|-5.6661194011176|-5.6661194011176|-5.6661194011176|-5.6661194011176||||||-5.6661194011176|-5.6661194011176|-5.6995767669109|-5.7134185716209|-5.7460206796391|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5594562347592|-5.7159519973032|-5.7159519973032|-5.7159519973032|-5.7216132551026|-5.7258187406828|-5.7258187406828|-5.7386875013035|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583||-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.7673545285497|-5.7887271161912|-5.7974746222891|-5.7999716859833|-5.8133018394064|-5.8164466376382|-5.8454961771522|-5.8511068020434|-5.8623407057227|-5.9259343336358|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.649952304149|5.5805024700963|5.5738915688024|5.5471016307921|5.5245575794744|5.497842034716|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.729990845423|-5.729990845423|-5.729990845423|-5.751656352923|-5.752847544261|-5.752847544261|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7836040803429|-5.7862265715595|-5.7866663545827|-5.7866663545827|-5.7866663545827|-5.7866663545827|-5.7866663545827|-5.7940739360628|-5.8128597965039|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8263408746626|-5.8437118360628|-5.8680132836356|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.9238613995942|-5.9548460811413|-5.9620514280306|-5.9695695455559|-5.9695695455559|-6.0189660186776|-6.0405177402506|-6.0516864511712|-6.1452071107476|-6.1635637191765|-6.1739594569727|-6.1948882138931|-6.1948882138931|-6.2009730383451|-6.2009730383451|-6.2221922923785|-6.2518807042155|-6.2896094358879||-6.2896094358879|-6.2896094358879|-6.3021721355363|-6.3021721355363|-6.3490801908621|-6.3712004663821|-6.4107781518694|-6.4441979051956|-6.4985535808546|-6.544503868525|-6.5566708919128|-6.5896345108438|-6.6240380836514|-6.638375793672|-6.6504176046853|-6.6665749976375|-6.6799452873548|-6.6799452873548|-6.6799452873548|-6.7016058070218|-6.7756730034126|-6.8007477603768|-6.8474977637236|-6.8827752962052|-6.9453058655989|-7.145895421056|-7.2726614602716|-7.4435125333635|-7.7244584806063|-7.7794548914876|-7.7794548914876|-7.7884359108522|-7.7884359108522|-7.7884359108522|-7.790484162074|-7.8233157748444|-7.8718665580504|-7.8718665580504|-7.8718665580504|-7.9065183512097
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.12193789211|-32.092880182504|-32.092880182504||||||-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.371131436814|-32.371131436814|-32.371131436814|-32.987367436609|-33.513741914124|-34.170824942424|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.200425005511|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.70552647022|28.924343943934|-32.276914372602|-32.276914372602|-32.276914372602||||||-32.276914372602|-32.671572436402|-32.950990806486|-32.950990806486|-32.950990806486|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.627987113984|-34.831097301942|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385||31.329782580385|31.329782580385|31.329782580385|30.894202231311|28.615781782891|28.444741900532|28.444741900532|28.444741900532|28.444741900532|28.349713943367|28.323511041794|28.323511041794|28.323511041794|28.323511041794|27.245568926239|26.72458010858|26.72458010858|26.72458010858|26.386374348714|26.386374348714|26.386374348714|26.386374348714|26.386374348714|26.386374348714|26.142129649736|26.142129649736|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.377572299068|25.31119214277|24.704102741133|24.110113181947|24.002903132834|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.910486767307|23.664430377235|23.249367234166|21.665962639844|20.329959171122|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.142137019005|-23.229041382302|-23.244489136261|-23.58609924374|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.010462225289|-24.157164720265|-24.46737665994|20.712580234629|20.712580234629|20.712580234629|20.712580234629|20.712580234629|20.712580234629|20.712580234629|20.300282810478|-23.39006019072||-23.39006019072|-23.39006019072|-23.39006019072|-23.39006019072|-23.39006019072|-23.39006019072|-23.39006019072|-23.567074680909|-23.567074680909|-23.567074680909|-24.118076113181|21.640524867025|21.640524867025|21.640524867025|21.640524867025|21.619625895659|21.619625895659|21.369384493475|21.331381919257|21.213654597443|21.213654597443|21.199865261607|21.199865261607|21.199865261607|20.860334879813|20.860334879813|20.860334879813|20.620269804085|20.620269804085|20.620269804085|20.451289844607|-23.750891196092|-23.750891196092|-23.750891196092|-24.860757919771|21.969678364903|21.969678364903|21.969678364903|21.969678364903|21.969678364903
08535|40407|/equities/najran-cement|TADAWULALL||-9.2009491820629|-9.2009491820629|-9.2204992925122|-9.2242903518201|-9.2242903518201|-9.2242903518201|-9.2242903518201|-9.2775447950894|-9.3233828661767|-9.3652241637137|-9.3652241637137|-9.3652241637137|-9.3652241637137|-9.3758044165402|-9.4447823544376|-9.5286470541284||||||-9.5884968582044|-9.6225091933245|-9.6225091933245|-9.6225091933245|-9.6225091933245|-9.6225091933245|-9.6616766186814|-9.8035299217547|-9.8378106660141|-9.8547896352624|-9.9175433016723|-9.9656038126356|-9.9856713437379|-9.9874125744834|-10.056569605617|-10.082854992315|-10.102061172508|-10.142728936259|-10.142728936259|-10.161864374978|-10.161864374978|-10.161864374978|-10.214045301363|-10.214045301363|-10.214045301363|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.282323066967|-10.334248322665|-10.401386705172|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851||||||-10.460965323851|-10.460965323851|-10.460965323851||-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.628594420158|-10.6462157808|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319||-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.743103512633|-10.854825119619|-10.854825119619|-10.854825119619|-10.854825119619|-10.854825119619|-10.882027683925|-10.89780866909|-10.919393372241|-10.919393372241|-11.018214622806|-11.084683276625|-11.206314406363|-11.369238519634|-11.444709194992|-11.461899480659|-11.516056764863|11.044744499497|11.044744499497|11.044744499497|11.044744499497|11.044744499497|11.02193849172|10.983265162461|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.950870093888|10.883188893603|10.806876635338|10.682085063485|10.653427735995|10.639287010291|10.639287010291|10.639287010291|10.639287010291|10.639287010291|10.519207759543|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.27115248953|-11.546836633535|-11.718706999721|-11.757292795699|-11.757292795699|-11.76588053231|-11.81208975585|-11.915654847707|-11.932949752373|-12.153277629793|-12.339433023996|-12.339433023996|-12.339433023996|-12.339433023996|-12.362703612189|-12.48855930207|-12.558399103724|-12.600443944492|-12.629319150477|-12.629319150477|-12.629319150477|-12.685332254164||-12.685332254164|-12.7070361283|-12.763373073227|-12.787257005381|-12.787257005381|-12.787257005381|-12.787257005381|-12.787257005381|-12.787257005381|-12.803619015667|-12.816243132456|-13.084714475057|-13.111905008313|-13.116989249551|-13.116989249551|-13.116989249551|-13.171098623634|-13.208567598508|-13.208567598508|-13.208567598508|-13.208567598508|-13.208567598508|-13.208567598508|-13.291741718899|-13.317088344523|-13.317088344523|-13.376764909899|-13.390802799312|-13.390802799312|-13.390802799312|-13.390802799312|-13.390802799312|-13.435336734021|-13.502473442879|-13.502473442879|-13.502473442879|-13.502473442879|-13.634970657391|-13.783300868188|-13.876420931117
08536|11695|/equities/nama-chems-co|TADAWULALL||-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082||||||-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-29.302872503666|-29.302872503666|-29.302872503666|-29.547636814546|-29.641818915949|-29.9520210813|-30.227771700616|-30.227771700616|-30.227771700616|-30.597523624362|-30.855581211449|-30.914534488653|-31.252260754875|-31.344179125154|-31.442770856349|-31.442770856349|-31.442770856349|-31.719744251534|-32.141383752078|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.676793409435|-33.090881799159|-33.620424878264|-33.761582625866|-34.094236260285|-34.094236260285|-34.435261282247|-34.593535287049|-34.593535287049||||||-34.635997422279|-34.635997422279|-34.635997422279|-34.635997422279|-34.837958751565|-34.837958751565|-34.873714866027|-34.873714866027|-35.370795185681|-36.211996007094|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813||33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.309244550445|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|31.823475998546|31.645527700478|31.377505472038|31.377505472038|31.300005571416|31.205560092982|30.901340973097|30.901340973097|30.901340973097|30.901340973097|30.868156552004|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.739952130956|30.544392846075|30.534543326019|30.534543326019|30.534543326019|30.534543326019|30.534543326019|30.480049030117|30.355610944753|30.345198633647|30.345198633647|30.240986980009|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.946146544344|-31.946146544344|-31.946146544344|-32.009607059566|-32.038094935112|-32.038094935112|-32.200661801953|-32.456290827481|-32.575976243098|-32.575976243098|-33.248305601631|-33.538957871962|-33.538957871962|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-34.201579856288|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221||31.196764154221|31.196764154221|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.882246193638|-33.928083036847|-33.928083036847|-34.333979499017|-34.643309579596|-34.769211434417|-34.769211434417|-34.98307342301|-34.98307342301|-34.98307342301|-35.375638323472
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||34.085716022502|33.848019879671|33.811688204178|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.607717783534|33.607717783534|33.607717783534|33.607717783534|33.075243719511||||||33.003098575681|33.003098575681|33.003098575681|33.003098575681|33.003098575681|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-36.197739984461|-36.664902866225|-36.664902866225|-36.664902866225|-36.927667816856|-37.377965936372|-37.488847838152|-37.488847838152|-37.913391761706|-37.913391761706|-38.0232144249|-38.036904535085|-38.352042880802|-38.352042880802|-38.825675323052|-38.825675323052|-38.825675323052|-39.69829467977|-39.69829467977|-39.69829467977|-39.69829467977|-39.911994342946|-39.924438455528|-40.299376570324|-40.627083764186|-40.802315378311|-40.819238715838|-40.99637588469|-41.284613200402|-41.284613200402|-41.284613200402||||||-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-42.057900716172|-42.144940413205|-42.144940413205|-42.680487567814|-42.842208366297|-42.885788260458|-42.886986956064|-42.943873759844|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329||-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|40.379865164402|40.379865164402|40.379865164402|40.379865164402|40.379865164402|40.379865164402|40.374850479367|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|37.982737168575|37.805817719858|37.273131181311|36.816251961415|36.816251961415|36.816251961415|36.816251961415|36.816251961415|36.384726012222|36.380523983823|36.380523983823|36.380523983823|35.839469397716|35.18144249996|35.18144249996|34.58771393123|33.931748688255|33.931748688255|33.31583034996|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|33.174530105227|32.918922508683|32.548801092005|31.24311156151|30.300534264413|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.437585733149|-33.672317396506|-33.722018227427|-33.932738922075|-33.932738922075|-33.939156371174|-34.526840666729|-34.564950005327|-34.564950005327|-34.564950005327|-34.564950005327|-34.564950005327|-34.564950005327|-34.572164765237|-34.599628703725|-34.867133961945||-34.867133961945|-35.263480145433|-35.353869710475|-35.701518679228|-35.743354639043|-35.93469630817|-35.93469630817|-36.255221171947|-36.579901560554|-36.579901560554|-36.930444779671|-37.239382495126|-37.527091491709|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-37.624357864502|-38.032622731662|-38.174472451956|-38.174472451956|-38.174472451956|-38.174472451956|-38.935525285702|-39.261693490325|-39.69355044186|-39.840053927235|-40.275059368138|38.400887173638|38.400887173638|38.400887173638
08538|1116144|/equities/national-company-learning|TADAWULALL||162.8863070345|162.8863070345|162.8863070345|162.8863070345|156.74034148853|155.78926543838|152.99917941232|151.55464463918|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795||||||147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|140.56925577366|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835||||||-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-170.39016403008|-173.91130557378|-179.7236645522|-184.10406884245|160.01622078018|160.01622078018|160.01622078018|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|158.64106226109|158.64106226109|157.59567712567|157.59567712567|157.59567712567|157.59567712567|157.59567712567|157.59567712567||154.22853166551|154.16608647911|154.16608647911|153.34009964828|152.08899893103|150.92110839749|148.73456505564|147.46470531127|147.46470531127|147.46470531127|140.61633007947|134.14036658542|133.03546947013|133.03546947013|133.03546947013|133.03546947013|133.03546947013|133.03546947013|130.79496472158|127.71662238216|123.92958686723|122.69953757274|120.11857217477|120.11857217477|120.11857217477|118.43175160803|115.95750509277|115.66947050673|115.66947050673|115.66947050673|115.66947050673|115.66947050673|115.66947050673|113.5549684165|111.06108025688|111.02478895239|111.02478895239|108.73695683453|108.73695683453|108.73695683453|108.73695683453|106.72379531729|106.72379531729|106.72379531729|106.72379531729|106.72379531729|104.01533041914|103.39768202595|103.39768202595|103.39768202595|103.39768202595|102.5544313973|102.5544313973|102.5544313973|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|99.327366842826|98.514632088439|98.514632088439|98.514632088439|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-109.66206173977||-109.88938402879|-109.88938402879|-109.88938402879|-111.06598149128|-114.75109037632|-115.75676954316|-117.24085572612|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|101.39152161875|100.13502266449|97.750026200023|-109.67202272702|-109.67202272702|-109.67202272702|-109.67202272702|-109.67202272702|-109.67202272702|-109.8689148193|-110.70990459184|-110.75545344596|-112.35050111617|-112.94262135174|-112.94262135174|-112.94262135174|-112.94262135174|-112.94262135174|-112.94262135174|-113.96381613456|-113.96381613456|-113.96381613456|-114.15945348967|-114.15945348967|-114.15945348967
08539|11684|/equities/nat-gypsum-co|TADAWULALL||-25.141914125258|-25.141914125258|-25.141914125258|-25.141914125258|-25.230386870356|-25.230386870356|-25.399318316747|-25.801465673765|-25.9249618004|-26.127735185428|-26.19207943619|-26.19207943619|-26.19207943619|-26.19207943619|-26.19207943619|-26.508977346296||||||-26.568863794401|-26.712740050534|-26.712740050534|-26.712740050534|-26.712740050534|-27.057489513004|-27.493169055864|-27.493169055864|-27.493169055864|-27.493169055864|-27.992964570704|-28.186628572348|-28.568475343787|-28.651083206692|-28.778980704986|-28.935162534492|-28.935162534492|-29.291846688342|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.322366592935|25.477629632476|25.364033772684|25.148926604828|24.948892294486||||||24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.618212685673|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311||24.264817377311|23.801601291169|23.801601291169|23.801601291169|22.75511378764|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|23.106158200115|23.106158200115|23.106158200115|23.106158200115|23.096841537522|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.380015896246|22.238167066247|22.238167066247|22.222406884995|22.144285781978|22.144285781978|22.144285781978|22.144285781978|22.144285781978|22.100317963625|21.998663971779|21.998663971779|21.972974176573|21.972974176573|21.972974176573|21.972974176573|21.932193618536|21.601326471699|21.245917115093|21.185463677381|21.079214968474|21.079214968474|20.991349765759|20.911499523566|20.606111128513|20.471299886671|20.471299886671|20.471299886671|20.471299886671|20.471299886671|20.471299886671|20.104778448704|-21.42243516867|-21.42243516867|-21.42243516867|-21.42243516867|-21.42243516867|-21.42243516867|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.674287522627|-21.674287522627|-21.674287522627|-22.38920796005|-22.71778705493|-22.71778705493|-22.850151858975|-22.850151858975|-22.850151858975|-22.850151858975|-22.850151858975|-22.850151858975|-23.415724898101|-23.53636079444|-23.638179626878|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986||22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.36625311368|-24.050057699733|-24.050057699733|-24.28673066304|-24.48081100435|-24.566351057756|-24.566351057756|-24.566351057756|-24.566351057756|-24.566351057756|-24.817965494276|-24.817965494276|-24.817965494276|-24.817965494276|-24.817965494276|-25.138850091432|-25.570945181819|-25.735494841438|-26.190550951276|-26.418932978568|-26.418932978568|-26.418932978568|-26.418932978568|-26.418932978568|-26.438435986525|-26.438435986525|-27.04529232803|-27.04529232803|-27.150324236718|-27.280915034443|-27.681572345263|-27.868411686203
08540|48637|/equities/northern-region-cement-co|TADAWULALL||-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1829511464959|-9.2199454110337|-9.2321616589441|-9.2596239976766|-9.2984709665381|-9.3007075903787|-9.3007075903787|-9.3007075903787|-9.3063416081417|-9.3364910635406|-9.3483232958509|-9.4242481637215||||||-9.4824981080399|-9.5633306356388|-9.5655775640505|-9.5655775640505|-9.5655775640505|-9.5711968843692|-9.5824410589264|-9.6338231466132|-9.6559148256334|-9.657127268265|-9.6879190682816|-9.6926879087474|-9.753542016986|-9.8007312339065|-9.8007312339065|-9.8885899695553|-9.8912113676245|-9.9302343803175|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9587006546997|-9.9885557998046|-10.016728386705|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019||||||-10.030606136019|-10.030606136019|-10.030606136019|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.087131229509|-10.09792377272|-10.116025784709|-10.121139847678|-10.121166499272|-10.121166499272|-10.121166499272|-10.121166499272|-10.131851284388|-10.146500844297|-10.153889888455|-10.167100051961|-10.182889624792|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984||-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.225298774852|-10.239627349052|-10.239627349052|-10.239627349052|-10.262918723593|-10.27502324082|-10.27502324082|-10.286692216414|-10.307435912575|-10.379373200167|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.455661139662|-10.538512055272|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.238913811902|10.238913811902|10.238913811902|10.238913811902|10.216570895756|10.076190305909|-10.467077958131|-10.467077958131|-10.467077958131|-10.477864251693|-10.479849270273|-10.483887741214|-10.483887741214|-10.502919211644|-10.502919211644|-10.502919211644|-10.552132410758|-10.593743212126|-10.593743212126|-10.60638139767|-10.616026543326|-10.616026543326|-10.670029744778|-10.777810689779|-10.804234156974|-10.864421909868|-10.864421909868|-10.864421909868|-10.864421909868|-10.921261603229|-10.921261603229|-10.943514053867|-10.943514053867|-10.943514053867|-10.999460000512|-11.011621972717|-11.051802022365|-11.095335491396|-11.127039706152|-11.229589113309|-11.229589113309|-11.229589113309|-11.229589113309|-11.259863204812||-11.259863204812|-11.269847837923|-11.290941626759|-11.296601832941|-11.342891389612|-11.353212390215|-11.39830213356|-11.39830213356|-11.39830213356|-11.449632071271|-11.449632071271|-11.514035753425|-11.565595419336|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.693692592421|-11.762991909229|-11.833324171926|-11.841471435654|-11.846079404739|-11.921199065212|-11.935746742379
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||-6.8209778607449|-6.8209778607449|-6.8371977608028|-6.8629975893567|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.9280605698039|-7.007845285249||||||-7.0281613962653|-7.0417947022085|-7.0417947022085|-7.0417947022085|-7.0417947022085|-7.0417947022085|-7.0475494296423|-7.0927292145972|-7.0927292145972|-7.0927292145972|-7.1358103528822|-7.171456020762|-7.1727289818938|-7.2063656011352|-7.2498505291154|-7.2653895414328|-7.2904325896342|-7.3321476969276|-7.374052660681|-7.4367254498018|-7.4511423996953|-7.4511423996953|-7.580158385068|-7.7112869249779|-7.729763400444|-7.7347372239261|-7.7752635418738|-7.8364040519756|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.9146727025509|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331||||||-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-8.0223536052941|-8.0565039094553|-8.2494489546468|-8.3466098701347|-8.4051218734173|-8.4076814693173|-8.4076814693173|-8.4307572093231|-8.4413968155365|-8.4665521327634|-8.5011692250193|-8.5101874630121|-8.5396531467601|-8.5473919847458|-8.5715467111765|-8.5998727589109|-8.5998727589109|-8.7504142687561|-8.9793490751852|-9.1075776148057|-9.1075776148057|-9.1075776148057|-9.1789756934086|-9.2466392693961||-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2940675467942|-9.2940675467942|-9.2940675467942|-9.398408701099|-9.4737870451224|-9.5242079889787|-9.5635642647758|-9.6132274704233|-9.6132274704233|-9.6135385610643|-9.6135385610643|-9.6135385610643|-9.6135385610643|-9.7144871925848|-9.7244303199469|-9.8904778132636|-9.9416418748651|-10.006824515214|-10.05869385705|-10.244659921699|-10.502955301132|-10.542160496417|-10.542160496417|-10.542160496417|-10.645734082|-10.783869414586|-10.783869414586|-10.816223573431|-10.816223573431|-10.816223573431|-10.816223573431|-10.816223573431|-10.838026311381|-10.87336257032|-10.940402593121|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.451242570766|10.451242570766|10.385825400759|10.309784301035|10.309784301035|10.243436958457|10.243436958457|10.171596900252|10.049552325438|9.9083914536355|9.7793239772451|9.755915343776|9.6843507952322|9.5320561403289|-10.112883342362|-10.112883342362|-10.112883342362|-10.112883342362|-10.148203811222|-10.262448744834|-10.305498605371|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.423291585891|-10.423291585891|-10.423291585891|-10.51921287957|-10.581347798673|-10.590386125079|-10.653762840155|-10.710847244134|-10.720941924906|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.17979058502|10.17979058502|10.17979058502|10.17979058502||-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.778158604499|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.859534238804|-10.884505489056|-10.884505489056|-10.884505489056|-10.956117288476|-10.997908106784|-11.098786503451
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-57.469146252631|-57.469146252631|-57.721272893481|-57.795860338799|-58.034287824224|-58.193654367207|-58.281837380461|-58.646487461783|-59.296095781036|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124||||||-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-60.095768682818|-60.684186026631|57.314353471414|57.314353471414|57.314353471414|57.314353471414|57.314353471414|57.314353471414|56.52966926499|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.324970046847|-59.38329865333|-59.870332260889|-59.92259080759|-60.047321508895|-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725||||||-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725|-60.265562141506|-60.265562141506|-60.272846103342|-60.423267053272|-60.423267053272|-60.442518524225|-60.645234540431|-60.645234540431|-60.645234540431|-60.645234540431|-60.645234540431|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.694173954961|-60.694173954961||-60.88797161208|-60.989592109637|-60.989592109637|-60.989592109637|-60.989592109637|-60.989592109637|-60.989592109637|-61.088436694627|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.268167852866|-61.52018777475|-61.894652489658|-62.316278806258|-62.568087859208|-62.60196240161|-62.60196240161|-62.946624890678|-63.13513876742|-63.383489045234|-63.387774812957|-63.387774812957|-63.387774812957|-63.975305305344|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.390427238714|-64.390427238714|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-65.080145692461|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.945936181233|-66.423261406339|-66.586463971334|-66.586463971334|-66.586463971334|-66.586463971334|-66.586463971334|-66.718290800736|-66.920948538394||-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-67.184389045074|-67.971546096089|-68.785049352914|-69.649442779024|-69.649442779024|-69.960495537078|-70.189438044534|-70.210488835426|-70.329612615485|-70.329612615485|-70.382906466479|-71.030941086819|-71.030941086819|-71.030941086819|-71.030941086819|-71.030941086819|-71.030941086819|-71.667771974549|-71.667771974549|-71.667771974549|-71.667771974549|-71.768891456176|-71.768891456176|-71.768891456176|-71.843212050916|-71.931345960301|-72.057049880206|-72.174499019185|-72.478903145341|-72.478903145341
08544|997128|/equities/raydan-co|TADAWULALL||-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.956623685505||||||-31.956623685505|-31.956623685505|-31.956623685505|-31.956623685505|-31.956623685505|-31.956623685505|-32.429581258193|-32.513554322397|-32.513554322397|-32.513554322397|-32.801171766029|-32.895355529379|-32.895355529379|-32.895355529379|-32.895355529379|-32.895355529379|-33.323895300847|-33.323895300847|-34.223772937966|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|27.318332229662|25.875924572467|25.502865924764|25.502865924764|25.502865924764|25.502865924764|25.502865924764|25.502865924764|25.502865924764|24.058740552188|-28.29055604623|-28.29055604623|-28.29055604623|-28.29055604623|-28.29055604623|-28.29055604623||||||-28.916173295691|-28.948525778137|-28.990028345675|-29.383364425866|-29.575961045389|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.354573668884|27.124166664575|27.124166664575|26.282407214349|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.015479872945|25.344553981073|25.344553981073|25.344553981073||25.344553981073|25.344553981073|25.344553981073|25.344553981073|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.415670638585|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.155763077363|25.155763077363|25.155763077363|25.155763077363|24.984181324226|24.740701950037|24.740701950037|24.740701950037|24.740701950037|24.728557997769|24.468898421239|24.468898421239|24.20988637177|24.201936648759|24.201936648759|24.201936648759|24.088263006644|23.988599066158|23.988599066158|23.988599066158|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-26.187003728998|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.761432279739|-26.851592078908|-27.190657314441|-27.609671130577|-27.609671130577|-27.609671130577|-27.609671130577|-27.609671130577|-27.722968435728|-27.918298668821|-28.296567888034|-28.296567888034|-28.296567888034|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367||26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.02543502307|26.02543502307|25.043780803908|25.043780803908|25.043780803908|25.043780803908|25.043780803908|25.043780803908|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.512613118216|-27.52634550608|-27.52634550608|-27.52634550608|-27.52634550608|-27.52634550608|-27.892092153999|-27.892092153999
08545|11741|/equities/red-sea-housin|TADAWULALL||-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.693540421812|-30.170600511066|-30.677901740712|-30.677901740712|-31.35600121357|-31.550687755276|-31.550687755276|-31.550687755276|-31.679332744022|-31.679332744022|-31.679332744022|-31.679332744022||||||28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|27.74622669958|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.285860833878|27.192623996464|25.960154523181|25.960154523181|25.960154523181||||||25.960154523181|25.960154523181|25.960154523181|25.960154523181|24.887535812589|24.887535812589|23.780596152646|23.606217269216|23.136507776445|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.416435644851|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331||-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.859062655501|21.962291487645|21.680323239379|21.576164999197|21.576164999197|21.576164999197|21.553792443555|21.553792443555|21.553792443555|21.338657660265|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.07843650885|20.976040989244|20.803378588716|20.648739363872|20.648739363872|20.474140003543|20.474140003543|20.474140003543|20.474140003543|20.474140003543|20.474140003543|20.007331752018|20.007331752018|19.773702514652|-21.864548808311|-21.864548808311|-21.864548808311|-21.864548808311|-21.943943162731|-22.026844631953|-22.026844631953|-22.399869756151|-22.399869756151|-22.399869756151|-22.399869756151|-22.399869756151|-22.399869756151|-22.554299385734|-22.75366712432|-22.852962767867|-23.103657990066|-23.103657990066|-23.454064454599|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.659704224068|-23.977449752444|-24.188813993806|-24.188813993806|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442||22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.02962619658|22.02962619658|22.02962619658|22.02962619658|22.02962619658|22.02962619658|21.906542472721|21.906542472721|21.906542472721|21.906542472721|21.906542472721|-24.227835531553|-24.233149814959|-24.523499383259||-24.856110561477|-25.173841179873|-25.173841179873|-25.235378147789|-25.721530995577|-25.945034859147|-26.027816849247|-26.184834787011|-26.184834787011|-26.306009385678|-26.306009385678|-26.306009385678
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||24.444152821915|24.273013831026|24.273013831026|24.273013831026|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297||||||-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.738721548562|-27.124134261348|-27.48348268639|-27.487014995815|-27.487014995815|-27.863351330494|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.556556923256|-28.740618634075|-29.125686671834|-29.234096450387|-29.323996776539|-29.404440184653|-29.791045158241|-29.833079877132|-29.833079877132|-30.024563386143|-30.024563386143|-30.024563386143|-30.024563386143|-30.024563386143|-30.202292630077|-30.31365945273|-30.742954968671|-31.228283086595|29.032485982238||||||29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|28.983317503729|28.845352845499|28.614281024215|28.396422851612||28.348803613506|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|27.705696201322|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.484789334893|27.484789334893|27.484789334893|27.484789334893|27.221987471713|27.036769714965|27.036769714965|27.036769714965|27.036769714965|27.036769714965|26.966074037715|26.966074037715|26.373416106088|25.851018340701|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.386068604075|24.676187698138|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.889937175874|-28.50826323205|-29.067514024109|-29.254831654079|-29.254831654079|-29.254831654079|-29.254831654079|-29.254831654079|-29.602590408863|-29.88634048937||-29.88634048937|-29.88634048937|-29.88634048937|-30.034822532846|-30.266469396169|-30.476632344519|-30.506817737286|-30.506817737286|-30.506817737286|-30.506817737286|-31.00201958094|-31.102243300653|-31.396936809991|-31.499374190938|-31.641200776307|-31.641200776307|-31.641200776307|-31.641200776307|-31.753087335773|-31.753087335773|-31.753087335773|-31.954659077359|-31.954659077359|-31.954659077359|-31.954659077359|-31.954659077359|-32.069066362064|-32.35173991486|-32.457316620817|-32.457316620817|-32.457316620817|-32.457316620817|-32.5942397997|-32.8170985014|-32.8170985014|-32.8170985014|-33.107887986717|-33.692097826597|-34.193997775843|-34.907218945611
08547|994496|/equities/riyad-reit|TADAWULALL||-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8918388793563|-6.9331543390061|-6.9768381321988|-7.0875978430732|-7.1246271261737|-7.1246271261737|-7.1451410595096|-7.1690458791694|-7.2015746293234||||||-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.206193917081|-7.2079932878252|-7.2099045759433|-7.2099045759433|-7.2099045759433|-7.2099045759433|-7.2615602552883|-7.346178326341|-7.417420450551|-7.5149113510524|-7.6021236947813|-7.7956931912942|-7.9013257384348|-7.9836954143365|-8.0218837820512|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0587471480597|-8.1480520561258|-8.1633912540057|-8.1832126485615|-8.2563474296761|-8.3768481078888|-8.3768481078888|-8.3768481078888||||||-8.4214981466692|-8.4414683724725|-8.4414683724725|-8.4414683724725|-8.4414683724725|-8.4660762046536|-8.4861956939388|-8.7641066826371|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.4784153991527|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349||8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|-8.7287068079563|-8.7287068079563|-8.7287068079563|-8.7291191099586|-8.8001322744623|-8.8200863966641|-8.8200863966641|-8.8200863966641|-8.8200863966641|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5422913839604|8.5069905707334|8.4516560710243|8.451118600316|8.451118600316|8.4184648062865|8.3955170342304|8.3466255808291|8.3466255808291|8.2973621315886|8.2131629631757|8.2131629631757|8.2096258452467|8.1512502885452|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.4012454706276|-8.4486057181981|-8.4599452602308|-8.4599452602308|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.4965316410859|-8.5044797389595|-8.5260885522198|-8.6230016117494|-8.6230016117494|-8.6230016117494|-8.7022238180814|-8.7885819459158|-8.8462019523203|-8.8659905450089|-8.8659905450089|-8.8659905450089|-8.8949899161903||-8.969432615025|-8.9843699388848|-9.0081888760842|-9.0102100466929|-9.112700263641|-9.112700263641|-9.112700263641|-9.112700263641|-9.112700263641|-9.112700263641|-9.169629958409|-9.169629958409|-9.1740327975683|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.51153234019|-40.740590980473|-41.047880520228|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978||||||-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-42.36335142701|-42.36335142701|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164||||||38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.340720126312|38.340720126312|38.340720126312|38.210454925687|38.210454925687|38.163306132542|38.163306132542|38.163306132542|38.163306132542|38.163306132542|38.163306132542|37.753673014361|37.501304451314|36.443115463618|36.303461541471||35.496246419494|35.496246419494|35.382805575194|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|36.055537240466|36.055537240466|36.055537240466|36.055537240466|36.055537240466|35.780372310109|35.780372310109|35.780372310109|35.780372310109|35.411523475059|35.093360518755|34.753731408982|34.393036806218|34.287588663065|34.287588663065|34.287588663065|34.287588663065|34.287588663065|33.936208057363|33.415233082196|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.355839797706|32.331489850912|32.087022242028|32.087022242028|30.89113578209|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-34.358650603675|-34.821826704716|-34.821826704716|-34.821826704716|-34.821826704716|-35.065916335555|-35.598214078209|-35.598214078209|-35.598214078209|-35.598214078209|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634||-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-36.059618177928|-36.07457541417|-36.160637950355|-36.345152430462|-36.64463490018|-36.64463490018|-36.688483646277|-36.812203330865|-37.174670664327|-37.702411510168|-37.744347521131|-37.854972375345|-37.854972375345|-37.854972375345|-37.854972375345|-37.854972375345|-37.854972375345|-38.211079611726|-38.419792062126|-38.419792062126|-38.419792062126|-38.419792062126|-38.563657846807|-39.092951764397|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-40.395853897264|-41.239836688759|-42.141485209733|38.589701802165
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||73.34191711192|-76.584049039359|-76.584049039359|-76.769128911791|-76.769128911791|-76.769128911791|-76.769128911791|-76.865699892902|-77.061888515578|-77.249643354731|-77.249643354731|-77.249643354731|-77.316272767735|-77.929193744342|-78.264872876269|-78.264872876269||||||-78.264872876269|-79.077637715983|-79.412610086295|-79.412610086295|-79.412610086295|-79.497342675365|-79.509183655988|-79.509183655988|-79.509183655988|-79.509183655988|-79.532427640768|-79.547143348954|-79.974602788578|-80.749557806265|-81.249506978207|-81.966119373301|-83.073463003348|-83.076074327043|-83.684528047301|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.091970966151|-84.472260571936|-84.472260571936|-84.902511492282|-85.44723626299|-85.574707043649|-86.594117072425|-87.293464346287|-87.909405676918|-89.541605860396|82.14255350494|82.14255350494||||||82.14255350494|79.458394139604|76.714882631651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.828856240275|-80.093175210955|-80.525751845045|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573||-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.846659582007|-82.701841691189|-83.163154552439|-83.297954504202|-83.831060560225|-83.987095311466|-83.987095311466|-83.987095311466|-83.987095311466|-83.987095311466|80.696574707822|80.696574707822|80.696574707822|80.462861718951|80.114289272955|79.599211150994|79.193563706997|78.523220029095|78.523220029095|78.523220029095|78.523220029095|78.523220029095|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|77.258640771916|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|74.745442636343|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-81.005221414835|-82.258299568885|-82.258299568885|-82.803667204903|-82.848521914003|-83.273765059653|-83.273765059653|-83.273765059653|-83.915293663014|-84.422548684003|-84.986167917121|-84.989461877693|-84.989461877693|-84.989461877693|-85.543850345468|-86.082054583072|-86.146727314524|-86.53176237101|-86.53176237101|-86.962050802848|-86.962050802848||-87.480059923222|-88.233398558354|-88.414885761181|-88.755428793077|-89.439365495183|-89.732629260462|-90.267397478993|87.038754277724|87.038754277724|87.038754277724|87.038754277724|87.038754277724|87.038754277724|87.038754277724|86.276393048519|86.186283296707|86.186283296707|85.429203239152|85.171337780102|84.725492652857|84.725492652857|84.725492652857|84.136411200585|84.136411200585|84.122135170881|84.122135170881|84.122135170881|84.122135170881|84.122135170881|84.122135170881|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|109.52118474734|109.42861973518|109.42861973518|107.94291344477|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886||||||-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-114.27372137651|-115.0708025467|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|-117.0869309938|-117.0869309938|-117.1188123001|-117.73201129319|-120.19112467635|-122.37902402733|-123.34336206487|-123.69262188862|-125.82513331252|-126.03298433529|-126.03298433529||||||-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-127.48109285816|-128.62343769586|-129.68159760939|-129.70287896362|-129.70287896362|-129.70287896362|-130.06986746487|-131.02207326555|-131.38008403406|-132.10009193008|-132.27787949845|-133.14524815004|-133.14524815004||-133.14524815004|-133.14524815004|-133.14524815004|-133.14524815004|-133.14524815004|-133.14524815004|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-134.40421858135|-134.66024134229|-135.00026578451|-136.40029768971|-137.80033466582|-139.46704072162|-139.91894159499|-141.56548235353|-142.19498107098|134.66553474425|134.66553474425|134.66553474425|134.66553474425|134.66553474425|134.66553474425|133.50614988538|133.00683405368|132.90759068031|132.28621186701|132.26861303886|132.26861303886|132.26861303886|132.26861303886|132.26861303886|131.44290117246|130.48100147227|130.44555854775|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.04016096154|129.13350743231|128.91621290771|128.91621290771|128.91621290771|128.91621290771|128.91621290771|128.91621290771|128.88467795681|128.53853275855|128.35392393094|126.72657197296|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-137.12398196618|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-141.19735421131||-143.25261612943|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-144.41819803058|-144.79799442091|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-146.55952215608|-147.02169535355|-147.61300195804|135.20176326626|135.20176326626|135.20176326626|135.20176326626|135.20176326626
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||-361.23650647244|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-368.74123642763|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725||||||-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-378.04420778358|-384.57135351061|350.32049791856|350.32049791856|350.32049791856|350.32049791856|350.32049791856|350.32049791856|350.32049791856|339.14495462673|-381.67551805296|-381.67551805296|-381.67551805296|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-391.73869021147|-399.28744509716|-402.70781915999|-402.70781915999|-402.70781915999|-402.70781915999|-408.27493789462|-408.27493789462|-408.27493789462||||||-411.71658714908|-417.93893862547|-417.93893862547|-417.93893862547|-424.15439320473|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|374.21323388485|363.55913791025|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822||358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|354.77942220289|353.54380651666|345.23755228468|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|338.20482184379|338.20482184379|338.20482184379|338.20482184379|330.08313334748|328.32569083422|320.95078149603|317.20086188632|315.57266093279|315.57266093279|313.18970078629|313.18970078629|310.25520885434|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|306.30659921426|303.5140750626|303.5140750626|303.5140750626|303.5140750626|303.5140750626|302.38534345663|302.38534345663|302.38534345663|302.38534345663|292.97260994421|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-311.76424372174|-315.42693204325|-321.34104781064|-325.36780818207|-327.71885786087|-327.71885786087|-327.71885786087|-327.71885786087|-330.74318896434|301.72360576095|301.72360576095|301.72360576095|301.72360576095|301.60401453908|299.44890504342|298.86544699649|297.4104364534|297.4104364534|296.53846824254|-328.61169515637|-328.61169515637||-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-333.44632557794|-336.00702401184|-340.07446332533|-342.2494189536|-347.54378629121|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5331748900165|-3.5601943264792||||||-3.5779937119825|-3.6075875304502|-3.6075875304502|-3.6075875304502|-3.6075875304502|-3.6439862673329|-3.7622067999891|-3.8265114824865|-3.8265114824865|-3.8265114824865|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.901250576026|-3.9102784517151|-3.9275316400375|-3.9976908022274|-3.9976908022274|-3.9976908022274|3.6619816582245|3.6619816582245|3.6619816582245|3.6619816582245|3.6619816582245|3.6619816582245|3.6490626430046|3.6490626430046|3.6490626430046|3.5878473493271|3.5630575594572|3.5630575594572|3.5630575594572|3.5630575594572|3.5630575594572|3.5630575594572|3.5433973269625|-4.0086331035383|-4.0086331035383|-4.0086331035383|-4.0086331035383|-4.0086331035383||||||-4.0086331035383|-4.0086331035383|-4.0086331035383|-4.0290369353567|-4.0578187529549|-4.1031318709039|-4.1540354539712|-4.1961505070615|3.7267808942638|3.7267808942638|3.7267808942638|3.7267808942638|3.6903120178472|3.6056320734096|3.6056320734096|3.5701467402856|3.5457185780649|3.5324650512409|3.5316851446011|3.5316851446011|3.4612779584169|3.4612779584169|3.3139822198857|3.3139822198857|3.3139822198857|3.2960914190068|3.2701016460805|-3.5104976989863|-3.5104976989863|-3.5104976989863||-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5500505252173|-3.5500505252173|-3.5500505252173|-3.5500505252173|-3.5656117116401|-3.5657552700216|-3.5657552700216|-3.5852836481922|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2293866759565|3.2293866759565|3.2293866759565|3.2293866759565|3.2293866759565|3.1952563706707|3.1952563706707|3.1952563706707|3.1952563706707|3.1902849214685|3.1780944287128|3.1697462605041|3.1697462605041|3.1680514598998|3.0822794200218|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0113230765067|2.9897572425442|2.9897572425442|2.9897572425442|2.9749141388205|2.9749141388205|2.9749141388205|2.9749141388205|2.9731655436126|2.9731655436126|2.9379617193636|2.9027352442672|2.8880390183053|2.8272656882165|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0953135276248|-3.0964595106365|-3.100377045495|-3.100377045495|-3.100377045495|-3.100377045495|-3.100377045495|-3.1448634977945|-3.2181815434173|-3.2411836551183|-3.2411836551183|-3.2411836551183|-3.2411836551183|-3.257634180386|-3.257634180386|-3.3012601861238|-3.3545188046384|-3.3545188046384|-3.3772430394411|-3.4302700597181|-3.446135901391|-3.446135901391|-3.5123731813822|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533||-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.556310446533|-3.5975438300872|-3.5975438300872|-3.6050485178391|-3.6550540178529|-3.714868400583|-3.714868400583|-3.714868400583|-3.721627696661|-3.721627696661|-3.7540307666503|-3.7955897280069|-3.87509977249|-3.9017775657849|-3.9153082903973|-3.9375648163813|-3.9550719021711|-3.9967464737266
08554|11631|/equities/sagr-insurance|TADAWULALL||-20.328922793208|-20.328922793208|-20.328922793208|-20.328922793208|-20.328922793208|-20.872136377558|-20.906817938735|-21.32424177268|-21.981380929978|-22.767089621261|-23.460099290957|-23.874307236983|-23.874307236983|-29.936594604359|-29.936594604359|-30.421216248258||||||-30.710105376822|-30.710105376822|-30.710105376822|-30.710105376822|-30.710105376822|-30.710105376822|-31.070447078703|-31.070447078703|-31.070447078703|-31.070447078703|-31.514385240341|-31.66042817198|-32.369920551365|-32.866578750683|-32.893420940056|-33.553800959736|-33.773667542305|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.760299331372|29.39604722917|29.39604722917|28.640053875577|28.399281239895|28.399281239895|28.399281239895|28.399281239895|28.399281239895||||||28.399281239895|28.399281239895|28.399281239895|28.399281239895|28.399281239895|28.399281239895|28.179756933216|27.616406405712|27.616406405712|27.616406405712|27.616406405712|27.616406405712|27.616406405712|27.616406405712|27.616406405712|27.616406405712|27.357117825907|26.135686854699|25.561875533372|24.674306021035|24.364255498662|24.364255498662|24.364255498662|24.364255498662|24.364255498662|23.932505049987|23.752784321356|23.450315446377|-25.60801980031|-25.60801980031||-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-26.227799595865|-26.510887664195|-26.655717829668|-26.655717829668|-26.655717829668|-26.655717829668|-26.655717829668|-26.655717829668|-26.968293718599|-26.968293718599|-27.794215895625|24.902693669717|24.902693669717|24.902693669717|24.902693669717|24.902693669717|24.902693669717|24.391881431386|24.112092504916|24.112092504916|24.112092504916|24.112092504916|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.145998488977|23.145998488977|22.921109105828|22.668455125758|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|21.788585346712|21.788585346712|21.338982760656|20.822942506811|20.822942506811|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-24.501620332354|-25.644021820088|-26.087801640851|-26.784224079298|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182||-27.988809056667|23.248552659964|23.248552659964|23.248552659964|23.248552659964|23.248552659964|23.248552659964|21.033947260088|20.962165283832|19.269071499146|18.28674699602|17.730829575961|17.31003702828|17.31003702828|17.028930862179|15.747700381533|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.694550151027|-16.786166794209|-17.051296957232|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.250228452313|-17.435809876773|-17.723122678701|-18.133468718996|-18.556076786773|-18.696751883578
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||-29.67758272451|-29.67758272451|-29.67758272451|-29.777868464719|-30.164298590831|-30.443665779092|-30.531850802079|-30.735390543028|-30.8865453657|-30.976907392648|-30.976907392648|-31.049340932797|-31.227046137861|-31.332828660598|-31.73369846939|-31.820353382326||||||-31.820353382326|-31.820353382326|-31.820353382326|-31.820353382326|-31.820353382326|-31.820353382326|-31.841532756528|-31.841532756528|-31.841532756528|-31.841532756528|-32.25725889387|-32.446954835149|-32.899393943385|-33.274327175966|-33.493698218521|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|30.757035688061|-34.098031682872|-34.098031682872|-34.098031682872|-34.528368282211|-34.95374414644|-35.19304744095|-35.689499657357|-35.841108950204|-35.867900062741|32.670084639794|32.670084639794|32.670084639794||||||32.670084639794|31.713980432359|30.940535593924|30.394277152315|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.852360891845|-31.852360891845|-31.897067784762|-32.185631168656|-32.286812452004|-32.343680544612|-32.352021659169|-32.352021659169||-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.463357144763|-32.470811763136|-32.470811763136|-32.548123799792|-33.23402633825|-33.540584248073|-33.7867589193|-33.999176788928|-34.460197449395|-34.88355234008|33.193291165052|33.193291165052|33.193291165052|33.193291165052|33.193291165052|33.193291165052|32.820322965713|32.752868810225|32.752868810225|32.742074717999|32.585639889505|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-34.002140737112|-34.127378172936|-34.424865611463|32.522038785317|32.522038785317|32.522038785317|32.522038785317|32.522038785317|32.177265528946|-34.056111151968|-34.056111151968|-34.056111151968|-34.056111151968|-34.056111151968|-34.056111151968|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.831764736638|-35.190848181497|-35.306499717247|-36.296111263182|-36.847283819325|-36.847283819325|-36.847283819325|-36.847283819325|-36.847283819325|-37.449759672093|-37.660844800658|-37.978716529946|36.146618483672|36.146618483672|36.146618483672|36.146618483672|36.146618483672|35.96013008026|35.46681251424|-37.246486173493|-37.246486173493||-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.437760550029|-37.825290051044|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-38.065951829856|-38.306612338959|-38.329569858908|-38.474441997143|-38.474441997143|-38.474441997143|-38.668825246595|-38.704250443537|-38.919796839222|-38.919796839222|-38.919796839222|-38.919796839222|-38.919796839222|-39.096997250964|36.824103415491|36.824103415491|36.824103415491|36.824103415491|36.824103415491|36.824103415491
08556|11659|/equities/saudi-inv-bank|TADAWULALL||-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-13.077761426379|-13.134179131642|-13.326865850174|12.547873218775|12.547873218775|12.547873218775|12.547873218775|12.547873218775|12.547873218775|12.547873218775||||||12.547873218775|12.547873218775|12.547873218775|12.37136820927|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.358902741019|-13.519891580546|-13.65114984818|-13.65114984818|-13.65114984818|-13.65114984818|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.877023838327||||||12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.834026811704|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.444442060282|-13.588935033801|-13.657927875522|-13.71858684752|12.967111551657|12.967111551657|12.967111551657|12.967111551657||12.831013109833|12.781595833692|12.781595833692|12.630217163201|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.470563480554|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.293375740569|12.197972891641|11.936414107032|11.934682431428|11.919424708914|11.846893968198|11.846893968198|11.708993688793|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.613799496913|11.559332393302|11.519258630159|11.517646839207|11.517646839207|11.517646839207|11.517646839207|11.517646839207|11.517646839207|11.404496248106|-12.007078938667|-12.007078938667|-12.007078938667|-12.007078938667|-12.007078938667|-12.007078938667|-12.007078938667|-12.099998692161|-12.099998692161|-12.127998329408|-12.156532684477|-12.156532684477|-12.156532684477|-12.156532684477|-12.156532684477|-12.180147347089|-12.360163407454|-12.42595938061|-12.472399588142|-12.518665971264|-12.596739651875|-12.683488291852|-12.841209537842|-12.915121801537|-13.112801560475|-13.145779884207|-13.183135907282|-13.183135907282|-13.204373059924|-13.224413909576||-13.233349047393|-13.271721003553|-13.337855919917|-13.337855919917|-13.337855919917|-13.429617944381|-13.485352903628|-13.527753711964|-13.527753711964|-13.527753711964|-13.527753711964|-13.602393072209|-13.664881301546|-13.701345878207|-13.701345878207|-13.701345878207|-13.701345878207|-13.701345878207|-13.701345878207|-13.701345878207|-13.789940257164|-13.875744070225|-13.875744070225|-13.875744070225|-13.875744070225|-13.875744070225|-13.936604090987|-14.038004897765|-14.057026193417|-14.057026193417|-14.057026193417|-14.057026193417|-14.150473804249|-14.32185980454|-14.456480282482|13.817884305016|13.817884305016|13.817884305016|13.817884305016|13.817884305016
08557|11686|/equities/saudi-adv-ind|TADAWULALL||-44.785561771806|-45.517292256285|-46.002546146102|-46.230607168087|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959||||||-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.762169524335|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.722833505965|-47.722833505965|-47.722833505965|-47.722833505965|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|42.273804486886|42.273804486886|42.273804486886|42.273804486886|42.273804486886|42.273804486886|42.273804486886|40.412560583369|39.119510572505|37.187667373463||||||37.187667373463|36.647406794014|36.51423176517|36.51423176517|36.51423176517|36.51423176517|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|33.341688605178|30.718540054812|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.892646965805|29.705974540507|29.705974540507|29.705974540507|29.705974540507||29.345527394387|29.297808894153|29.187506198322|29.187506198322|29.187506198322|29.187506198322|29.187506198322|29.187506198322|29.187506198322|28.700007143623|28.700007143623|28.391674773567|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|27.716473009837|27.716473009837|27.716473009837|27.323859111746|27.320953890438|27.278837465308|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.162379743682|26.708922395473|26.708922395473|26.708922395473|26.649596684957|26.649596684957|26.467401991391|26.467401991391|26.236002827247|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.434092550704|-28.434092550704|-28.434092550704|-29.032881027271|-29.458756400269|-29.979173926426|-30.376468648574|-30.376468648574|-30.376468648574|-30.376468648574|-30.376468648574|-30.659965928021|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.636744497633|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609||-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-30.075609192569|-30.158473402694|-30.158473402694|-30.158473402694|-30.158473402694|-30.158473402694|-30.158473402694|-30.470526066572|-30.48274785593|-30.48274785593|-30.508330599208|-30.508330599208|-30.717588601001|-31.047321515489|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.97179378999|-32.501993756965|-32.641103432658|-33.012337338133|30.651400808349|30.651400808349
08558|11623|/equities/saico|TADAWULALL||-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.61835355269|-16.783725997994|-16.906916367352|-16.906916367352|-16.906916367352|-16.906916367352|-17.122983787457||||||-17.122983787457|-17.247383880014|-17.247383880014|-17.247383880014|-17.247383880014|-17.283760123115|-17.603066926379|-17.857938761109|-17.857938761109|-17.857938761109|-18.078821176283|-18.177578230691|-18.286198267222|-18.457997358375|-18.592219710939|-19.024592759424|-19.024592759424|-19.579546798394|-19.719496900424|-19.822775079789|-20.201972539759|-20.704413475302|-20.761570044918|-21.718411415333|19.244674607731|19.244674607731|19.244674607731|18.895194712189|18.514846091235|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651||||||-21.278986534259|-21.278986534259|-21.322206480394|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.476111221684|18.183456209382|17.388284660137|16.92809356667|16.604549238167|16.342831846831|15.837281904826|15.837281904826|15.837281904826|15.837281904826|15.837281904826|15.620314185497|15.245904993875|15.142679293417|15.142679293417|15.142679293417||15.142679293417|15.142679293417|15.078532942427|14.990592700787|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.799802705132|14.717558035677|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|13.943528080112|13.943528080112|13.892809338179|13.466454871061|13.334949528247|13.334387870927|13.287097608932|13.199187620689|13.199187620689|13.199187620689|13.133541910968|13.088593018755|13.088593018755|13.088593018755|13.088593018755|13.088593018755|13.088593018755|12.849547506156|12.8150530135|12.512226652456|12.512226652456|12.512226652456|12.408198346589|12.408198346589|12.408198346589|-13.106894689328|-13.106894689328|-13.106894689328|-13.106894689328|-13.106894689328|-13.124327241851|-13.13480749337|-13.167564076496|-13.371738030196|-13.598597554897|-13.647330792452|-13.707034516892|-13.786891054129|-13.786891054129|-13.786891054129|-13.786891054129|-13.874323552422|-14.148137085496|-14.226819613309|-14.312989627835|-14.312989627835|-14.312989627835|-14.341962651849|-14.341962651849|-14.345917733154|-14.345917733154|-14.345917733154|-14.345917733154|-14.465464891815||13.424358234387|13.424358234387|13.424358234387|13.424358234387|13.424358234387|13.424358234387|13.303731558037|13.183035079321|13.178928207116|13.097698236788|13.07333078071|13.07333078071|13.068145642507|12.956828260674|12.936476177919|12.720528702988|12.50503153829|12.433368630191|12.295965030215|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.202204934961|12.202204934961|12.202204934961|-13.045426184005|-13.045426184005|-13.144918236541|-13.264353418137|-13.264837635651|-13.398708437433|-13.631897818766
08559|11618|/equities/salama|TADAWULALL||-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754||||||-30.367744144661|-30.869490034397|-30.869490034397|-30.869490034397|-30.869490034397|-31.013566679198|-31.013566679198|-32.131741517604|-32.186718050125|-32.186718050125|-32.465798130171|-32.753665648717|-33.25129531359|-33.462549776229|-33.86116525243|-34.509628630461|-34.838163111183|-34.838163111183|-34.838163111183|-34.838163111183|-35.264626208911|-35.538473544264|-36.089970625931|-36.569411531084|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|30.58286432832|29.925404385389|29.556003389161|28.490004020048|-33.814057380916|-33.814057380916||||||-33.814057380916|-33.814057380916|-33.814057380916|-34.076165120766|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|27.80289922725|26.200442907665|25.178269515936|24.123077854519|23.762212055217|23.762212055217|23.762212055217|23.691346558477|23.682897423851|23.682897423851|23.682897423851|23.682897423851||23.682897423851|23.682897423851|23.682897423851|23.682897423851|23.682897423851|23.544886535127|22.341540594586|21.01837875632|20.095975264218|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.028957116556|20.028957116556|20.028957116556|19.904396626631|19.48044045466|19.011599890587|18.921111797842|18.921111797842|18.912346336083|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.600875923758|-20.827640610409|-20.958489079688|-21.071343922583|-21.071343922583|-21.43927152948|-21.688080769959|-21.974534332954|-22.062815149849|-22.06532948703|-22.06532948703|-22.06532948703|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.127018096313|-22.200019229634|-22.593355458294|18.671999446878|18.671999446878|18.671999446878|18.671999446878|18.671999446878|18.671999446878|18.671999446878|18.671999446878|18.648721686479|17.718540288206|17.622476894263|17.622476894263|17.622476894263|17.622476894263|17.331563029691|-21.039798921177|-21.039798921177|-21.039798921177|-21.039798921177|-21.039798921177|-21.039798921177|-21.039798921177|-21.039798921177|-21.2159251039|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157||18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|18.247257713157|17.435966037034|17.435966037034|16.74040182246|15.73646935504|14.98126272671|14.634877358461|14.382469665766|14.282513525487|14.050452928563|14.050452928563|14.050452928563|14.050452928563|14.050452928563|14.050452928563|13.813895999082|-16.101104671548|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401|14.815912051401
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579||||||-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.792552840834|-18.88394820704|-18.894783593199|-18.894783593199|-18.894783593199|-18.897537338492|-19.020597576827|-19.198442061444|-19.298267982293|-19.34696425099|-19.515516902548|-19.698350643165|-19.879279374024|-19.984754932082|-20.193710626285|-20.193710626285|-20.193710626285|-20.705233482432|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.233132768934|-21.363699055741|-21.363699055741|-21.363699055741||||||-21.390822035226|-21.390822035226|-21.390822035226|-21.657579958608|-21.845088495336|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.46874452173|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.332744925559|-20.96048985322|-20.96048985322|-20.96048985322||-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-21.147210659801|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.592360899692|19.476372074499|19.476372074499|19.435301988544|19.435301988544|19.435301988544|19.435301988544|19.399384661002|19.399384661002|19.158205636655|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|18.645502366115|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.231020343318|18.231020343318|18.231020343318|18.092153071579|18.092153071579|18.092153071579|18.092153071579|18.077948145532|17.858702453153|17.858702453153|17.549863947303|17.549863947303|17.549863947303|17.549863947303|17.549863947303|17.163183147014|16.765758653814|16.573509284572|16.573509284572|16.573509284572|16.492787860848|16.421985651628|15.862205321673|15.749117859076|15.417908995097|-16.858006088914|-16.858006088914|-16.858006088914|-16.858006088914|-16.858006088914|-16.993340590465|-17.131489280052|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.418852050469|-17.562115469977|-17.562115469977|-17.562115469977|-17.629623933808|-17.629623933808|-17.629623933808|-17.747360225272|-17.934844277249|-18.062647610959|-18.062647610959|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986||16.428975927812|-18.144473543896|-18.144473543896|-18.250526948255|-18.340432928093|-18.340432928093|-18.340432928093|-18.340432928093|-18.340432928093|-18.340432928093|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.629564512667|-18.68396042552|-18.779211088051|-18.779211088051|-18.885789601923|-19.030877661839|-19.133197546154|-19.236886819369
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.595153014451|-80.595153014451|-80.595153014451|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.481887620469||||||-81.481887620469|-81.481887620469|-81.481887620469|-81.481887620469|-81.481887620469|-81.481887620469|-81.546543750255|-82.515627432546|-82.515627432546|-82.515627432546|-83.311808004072|-84.429790485888|-85.64420953171|-86.066925865836|-86.066925865836|-86.46880770439|-86.8986720058|-87.476307230159|-87.962564606318|-88.347290616178|-88.769490660149|-88.769490660149|-89.366861183676|-89.366861183676|-89.366861183676|-89.366861183676|-89.366861183676|-89.366861183676|-89.824294018782|-90.015882412633|-90.179524708146|-90.179524708146|-90.179524708146|-90.179524708146|-90.179524708146|-90.179524708146|-91.488358074155|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669||||||-92.770589362669|-92.770589362669|-92.770589362669|-93.889543227673|-94.171717410088|-96.335242329704|-96.439158822284|-98.349065358093|89.954647299866|89.954647299866|89.954647299866|89.954647299866|89.954647299866|89.954647299866|89.954647299866|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963||88.524925167963|88.524925167963|88.524925167963|87.611024149707|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.783180646205|-94.946442190242|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.214317531012|85.549239920932|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|82.04299521806|80.561726409739|80.561726409739|80.363026122854|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|78.948120604716|78.948120604716|78.797914834776|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-84.934196910442|-84.934196910442|-84.934196910442|-87.737993939256|-89.45332880322|-90.545729659316|-90.545729659316|-90.545729659316|-90.545729659316|-90.545729659316|-90.545729659316|-91.856364168853|-93.246747281485|-93.246747281485|-93.318609107792|-95.209564912385|-95.905071192391|88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536||88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536|86.34049031407|86.34049031407|86.34049031407|86.34049031407|84.883319585784|84.883319585784|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-88.429555129228|-88.825461061|-88.825461061|-88.825461061|-88.825461061|-89.772734596993|-90.363171204752|-90.363171204752|-90.363171204752||-90.363171204752|-90.363171204752|-90.363171204752|-90.363171204752|-90.363171204752|-90.363171204752|-91.692411008617|-91.764473845433|-91.764473845433|-91.764473845433|-91.764473845433|-91.773287986835
08562|11725|/equities/saudi-automoti|TADAWULALL||51.866322910744|50.012580884781|49.469534782664|47.660593567177|-55.919214010178|-55.919214010178|-55.919214010178|-56.082459078827|-57.613844353401|-58.309827228876|-60.466472621861|-61.446890556979|-61.446890556979|-61.446890556979|-61.446890556979|-61.446890556979||||||-61.446890556979|-61.446890556979|-61.446890556979|-61.446890556979|-61.446890556979|-61.446890556979|-62.712098558929|-64.012878580875|-64.012878580875|-64.012878580875|-64.832087591828|-65.098430716926|-65.250480956429|-65.442755931609|-65.855842000901|-66.444823987682|-67.139804371418|-68.013224185832|-68.013224185832|-68.013224185832|-68.013224185832|-69.378024804733|-70.452805982852|-71.233672975196|-72.465192660903|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131|-73.165220485131||||||-73.592559149727|-73.592559149727|-73.65839566441|-75.114328058248|-77.293140472841|-78.923384942479|-78.923384942479|-80.629318332084|-81.951877043745|-81.951877043745|-81.951877043745|-82.03764451665|-82.882937470214|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|71.999317370687|68.507022233841|67.548061805753|67.548061805753|67.548061805753|67.548061805753||67.548061805753|67.548061805753|67.47526222515|67.47526222515|67.16418135219|65.280691946883|65.280691946883|65.280691946883|64.23299539237|64.090061000083|64.090061000083|64.090061000083|62.517845369152|62.0158298448|62.0158298448|62.0158298448|59.707030397353|59.508367650704|59.068744784148|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.924400799438|57.078223644544|55.86385644077|55.86385644077|55.587062974756|55.164514060358|53.306623665319|53.306623665319|51.150137177028|47.34515215613|45.723502548288|45.07056025195|44.421178803707|44.095654624024|44.095654624024|44.095654624024|43.69017192315|42.442413663323|-47.892755156595|-47.892755156595|-47.892755156595|-47.892755156595|-47.892755156595|-47.892755156595|-47.892755156595|-47.892755156595|-48.676875289846|-48.676875289846|-48.676875289846|-48.821527675974|-49.5516955104|-50.486327564995|-50.713141348937|-50.763678671208|-50.763678671208|-50.763678671208|-51.799643544453|-51.831827406637|-53.232030078827|-53.350155421406|-53.350155421406|-53.350155421406|-53.350155421406|-53.838508151538|-54.418340178073|-54.46093418393|-54.714370433858|-55.580967470862|-56.052186485636|-57.404117391566|-57.404117391566|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|51.101322716528|48.683135741347|-55.258593629753|-55.258593629753|-55.258593629753||-56.0028797509|-56.330977373844|-57.149419499244|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.916649094595|51.235924922112|51.235924922112|50.398805206223|49.965652623537|49.965652623537|49.965652623537|49.965652623537|49.965652623537|49.965652623537|49.965652623537|49.965652623537|49.912392049766|48.642657180336|-55.004734225574|-55.004734225574|-55.004734225574|-55.004734225574|-55.004734225574|-55.958040020535|-56.622820083377|-56.650618585536|-56.650618585536|-56.650618585536
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-29.001054112151|-29.165060590853|-29.284951002938||||||-29.284951002938|-29.397800433696|-29.397800433696|-29.397800433696|-29.397800433696|-29.397800433696|-29.397800433696|-29.556585461761|-29.556585461761|-29.556585461761|-29.935094999898|-30.08621541618|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.551636107942|-30.597700158485|-30.597700158485|-30.611333784934|-30.640855645114|-30.640855645114|-30.640855645114|-30.709283562693|-30.765871388154|-30.809301860285|-30.896445812067|-31.012717526578|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.142755121881|-31.283617225945|-31.411648452445|-31.411648452445||||||-31.411648452445|-31.446276227815|-31.568083807476|-31.755660665192|-31.755660665192|-31.789622664626|-31.877357456612|-31.944285469505|-32.074207497143|-32.224117915391|-32.30735351483|-32.313723438779|-32.313723438779|-32.313723438779|31.103999466105|31.103999466105|31.103999466105|31.103999466105|31.103999466105|31.103999466105|30.673738799226|30.673738799226|30.673738799226|30.673738799226|30.673738799226|30.673738799226|30.663840117332|30.663840117332|30.663840117332|30.663840117332||30.576530373958|30.576530373958|30.576530373958|30.573493643636|30.573493643636|30.401105849869|-31.888985274578|-31.888985274578|-31.888985274578|-31.947661848226|-31.947661848226|-31.947661848226|-31.947661848226|-31.99371798264|-31.99371798264|-32.179131642834|-32.462923623738|-32.475470120838|-32.642190358297|-32.767166633687|-32.767166633687|-32.767166633687|-32.95240711645|-33.00374726574|-33.00374726574|-33.00374726574|-33.33194180904|-33.618827199254|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.761845148668|-33.796494312932|-33.833945545947|-33.833945545947|-33.90160590785|-33.935117209148|-34.052908222092|-34.103231951278|-34.145966502229|-34.145966502229|-34.153851160517|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.206047750649|-34.231849983809|-34.231849983809|-34.415944977467|-34.506605488133|-34.64067136587|-34.728523273615|-34.750718196761|-34.750718196761|-34.750718196761|-34.754345210835|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.398005228537|33.20232371588|33.20232371588|33.20232371588||33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.20232371588|33.080845100239|33.080845100239|33.080845100239|33.080845100239|32.875938449254|32.303821813122|32.093133567721|32.009037255082|-32.728783545202|-32.728783545202|-32.728783545202|-32.728783545202|-32.728783545202|-32.728783545202|-32.728783545202
08564|11685|/equities/saudi-cable-co|TADAWULALL||67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|64.174155397493|63.70461905806|61.777358408424|60.030393993029|59.822665756686||||||57.535927128826|-70.273900658341|-70.273900658341|-70.273900658341|-70.273900658341|-71.937664515941|-75.264075922932|-78.432303614049|-79.560867868123|-79.560867868123|-79.917633677254|-81.580704848778|-82.244122148323|-82.244122148323|-82.244122148323|-82.244122148323|-82.244122148323|-82.244122148323|-83.088317013564|-83.088317013564|-83.088317013564|-83.088317013564|-83.088317013564|-83.375909912125|-85.045455627459|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996||||||-88.283118213426|-88.283118213426|-92.203464681585||-100.20385168071|90.023501523386|89.91499999723|87.500001522801|83.599998470702|75.999999996201|69.0999984699|62.900001521188||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|42.970548288572|-45.203600735348|-45.203600735348|-45.203600735348|-45.640115149464|43.249987173305||||||43.249987173305|43.249987173305|43.249987173305|43.249987173305|43.249987173305|-45.434275367836|-45.434275367836|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.037498000159|-46.202774157009|-46.300304534128|-46.414228997949|-46.901921575073|-46.961137279182|-46.961137279182|-46.961137279182|-46.961137279182|-46.961137279182|-47.367932090394|-47.369922807076|-47.419359607011|-47.493770041133|-47.493770041133|-47.493770041133|-47.684743896751|-47.994159079953|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|-47.765951577522||||||-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.828835213292|-47.937594215195|-48.002884750146|-48.142093954901|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757||-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.253556630284|-48.378950751788|-48.871055670322|-49.426171483531|-49.666661137238|-49.666661137238|-49.666661137238|-49.666661137238|-49.79351453637|-50.278903005906|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.693745033173|-51.165271962383|-51.391968423237|-51.716076619216|-51.890087506052|-52.066761437252|-52.179733743486|-52.366372521516|-52.49041264123|-52.527055111273|-52.527055111273|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.041878439998|50.957642372024|50.914046825714|50.593385446675|50.548205628006|50.398005448015|50.008895196552|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.458971592584|-52.539777539883|-52.539777539883|-52.846745661958|-52.846745661958|-52.846745661958|-53.351941828445|-53.691044017689|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.891485744626|-54.284983482527||-54.444424565817|-54.460472672279|-54.600526166288|-54.828362703685|-54.892464070551|-54.892464070551|-54.892464070551|-54.892464070551|-54.892464070551|-54.892464070551|-54.892464070551|-54.892464070551|-55.24162907626|-55.80181021189|-56.057566266317|-56.108406284406|-56.359339425911|-56.426455432968|-56.426455432968|-56.426455432968|-56.426455432968|-56.426455432968|-56.757171558889|-57.2913014354|-57.729223138943|-57.804693521012|-58.055215531973|-58.305792577165|-58.5008794545|-58.528756644866|-59.070840335048|-59.32248317677|-59.32248317677|-59.32248317677|-59.50386302041|-59.50386302041|-59.50386302041|-59.50386302041|-59.50386302041|-59.50386302041
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.947573184806|26.88341469217|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227||||||-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.312049322227|-29.677831363787|-30.037309166084|-30.037309166084|-30.037309166084|-30.037309166084|-30.477010193015|27.762261630157|27.762261630157|27.762261630157|27.762261630157|27.545755364105|27.545755364105|27.348617423027|26.511796700126|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.194106681216|26.153452457177|25.835389892824|25.835389892824||||||25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.835389892824|25.501545050152|25.326160115675|24.853511989862|24.714452998533|24.714452998533|24.714452998533|24.714452998533|24.714452998533|24.714452998533|24.714452998533|23.99161345947|23.530682219269|23.196314005059|23.10479350002|22.900881925241|22.898164139057|22.898164139057|22.898164139057||22.696498659247|22.696498659247|22.596108519361|21.384564597657|21.127367899312|21.127367899312|21.127367899312|21.127367899312|21.127367899312|21.127367899312|-22.286248170287|-22.286248170287|-22.286248170287|-22.286248170287|-22.286248170287|-22.32119792636|-22.32119792636|-22.32119792636|-22.32119792636|-22.32119792636|-22.32119792636|-22.32119792636|-22.468857798989|-22.468857798989|-22.468857798989|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|21.347342165868|20.899267894869|20.710437541969|20.710437541969|20.710437541969|20.459715775255|20.459715775255|20.459715775255|20.459715775255|20.459715775255|20.459715775255|20.459715775255|20.459715775255|20.459715775255|20.433016913471|20.161130844815|20.095469353208|20.095469353208|20.075211303237|20.075211303237|20.075211303237|20.061345701751|19.921495152112|19.590549787544|19.489499022191|19.458888473855|19.458888473855|19.152098804433|18.963834429502|18.963834429502|18.963834429502|18.963834429502|18.526482635869|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-19.836482448417|-20.194979582714|-20.47331143583|-20.791456871178|-20.906590702079|-20.906590702079|-20.906590702079|-20.906590702079|-20.92510112341|-21.309556680871|-22.073952257582|-22.506612949844|-22.774014982113|-23.086682673437|-23.22520401317|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403||22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|22.035139848403|-23.327970344676|-23.353300764443|-23.58144548456|-23.779383002831|-24.0215375811|-24.063654231877|-24.063654231877|-24.063654231877|-24.063654231877|-24.063654231877|-24.063654231877|-24.063654231877|-24.063654231877|-24.063654231877|-24.34572623799|-24.34572623799|-24.34572623799|-24.586362134856|-24.744847045388|-24.863602179744|-24.863602179744|-24.863602179744|-24.863602179744|-24.872890174895|-25.08543373535|-25.572704383509|-25.611894577495|-25.799882007696|-26.124313223205|-26.298125862901|-26.52236209956
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|9.8522188979897|9.6357983304961|9.5209408699578|9.5209408699578|9.5209408699578||||||9.5209408699578|9.5143790177842|9.1626438490042|8.5596303885346|8.5596303885346|8.5596303885346|8.5596303885346|8.5596303885346|8.5596303885346|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.2918995124565|8.2918995124565|8.2918995124565|7.7048889511677|7.5632098906407|7.2002328494267|7.0448471434693|7.0448471434693|7.0448471434693|7.0448471434693|6.9820525522343|6.9578943537526|6.9578943537526|6.9578943537526|6.9578943537526|6.9578943537526|6.9317832940745|6.9317832940745|6.9317832940745|6.9317832940745|6.9317832940745|6.7253146959595|6.5553851398729||||||6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5548721720667|6.4923112689089|6.4923112689089|5.897012690552|5.6624230061146|5.6624230061146|5.3904696740676|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865||5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|4.8552416316907|4.7013795897078|4.4987552745157|4.4702835196712|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.2778207853363|4.2778207853363|4.2778207853363|4.2261945822664|4.2261945822664|4.2261945822664|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.1504186508056|4.1504186508056|4.1504186508056|4.1504186508056|4.0860207739799|4.0194676919479|4.0005195983802|3.8966887933848|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2612418608875|-4.2920325723329|-4.2920325723329|-4.2920325723329|-4.3100359933287|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3235561522904|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3650363572086|-4.3696688076161|-4.3696688076161|-4.3696688076161|-4.3696688076161|-4.511298751423|-4.5925539330081|-4.666795159985|-4.666795159985|-4.6703280890533|-4.6863312089086|-4.6863312089086|-4.707474543234|-4.707474543234|-4.707474543234|-4.707474543234|-4.8483050416799|-4.8770056114033|-4.9461174392519|-5.0195894241109|-5.0195894241109|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982||4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.5260392010982|4.3967100581389|4.2635668605413|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1855156554644|4.1755728339558|4.1332672637001
08568|953110|/equities/saudi-company-hardware|TADAWULALL||-36.688785716586|-36.688785716586|-36.837539006927|-36.939521038251|-36.939521038251|-36.939521038251|-36.939521038251|-37.652243309239|-38.066381539481|-38.403867237824|-38.403867237824|-38.454295574579|-38.661001679547|-38.661001679547|-38.661001679547|-39.084446268222||||||-39.65493957747|-40.17188008944|-40.17188008944|-40.17188008944|-40.17188008944|-40.827087971014|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-41.170666421855|36.324901187243|36.324901187243|36.324901187243|36.324901187243|36.324901187243|36.324901187243|36.324901187243|35.719337026081|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812||||||-39.667857421193|-39.744840900935|-40.144266650453|-40.365852723933|-40.759281143454|-41.879756063121|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239||-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.363400070478|-42.363400070478|-42.363400070478|-42.363400070478|-42.363400070478|-42.606556566346|-43.176729475776|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|37.981092350465|37.981092350465|36.292877931045|34.880975055084|34.12980175327|34.12980175327|34.12980175327|33.433112889647|32.750682387219|32.328535434787|31.715040177311|31.188934081357|31.103622275568|31.103622275568|28.320690823901|27.074388462719|27.074388462719|27.074388462719|27.074388462719|27.074388462719|26.68792870122|26.68792870122|26.68792870122|26.68792870122|26.423826446938|26.423826446938|26.423826446938|26.423826446938|26.423826446938|26.423826446938|26.061490079077|26.061490079077|26.061490079077|26.050296396277|26.050296396277|-28.159162425834|-28.159162425834|-28.159162425834|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-29.350045787494|-29.966717202576|-30.207463749153|-30.808292079747|-31.018824030379|-31.018824030379|-31.018824030379|-31.018824030379|-31.412582319555|-31.515338667868|-31.515338667868|-31.515338667868|-31.922598689395|-32.04177670302|-32.246418262212|-32.512686279845|-32.733540565252|-32.813841649371|-32.813841649371|-32.813841649371|-32.935339804166||-32.935339804166|-32.935339804166|-32.935339804166|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.44041715605|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-34.079851662127|-35.213723751139|-36.018027831262|-36.089539953154|-36.089539953154|-36.455047444151|-36.747274005464|-36.960859285517
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.958519601909|-17.135020732976|-17.225578732068|-17.242865291762|-17.278739204592|-17.346377521296|-17.547085821121|-17.56061162408|-17.56061162408||||||-17.56061162408|-17.738456931995|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.924555499998|-18.07506159461|-18.233401284355|-18.437112262666|-18.460851159289|-18.460851159289|-18.460851159289|-18.460851159289|-18.460851159289|-18.640946351372|-18.793272931137|-19.152526174164|-19.41586530238|-19.41586530238|-19.41586530238|-19.460961421658|-19.523290087039|-19.550672395377|-19.550672395377|-19.550672395377|-19.550672395377|-19.654080981842|-20.145645904134|-20.256273057274|-20.311414800542|-20.369349782619|-20.590388316747|19.488078423258|19.488078423258|19.488078423258|19.488078423258|19.488078423258|19.488078423258|19.344531611067|19.115965453026||||||19.115965453026|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.054630323803|19.054630323803|19.054630323803|18.966038114596|18.966038114596|18.966038114596|18.966038114596|18.966038114596|18.966038114596|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.895952794405|18.895952794405|18.895952794405|18.895952794405|18.798093008333||18.798093008333|18.798093008333|18.798093008333|18.798093008333|18.747881226334|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.654629446083|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.387063054742|-19.503403377204|-19.563782373698|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.706961393735|18.706961393735|18.706961393735|18.602178097193|18.376864433757|18.262072351764|18.166261729868|18.166261729868|18.080290857589|17.988158817734|17.988158817734|17.988158817734|17.988158817734|17.754620679712|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.521121957512|17.521121957512|17.521121957512|17.521121957512|17.472495759235|17.472495759235|17.376291196417|17.376291196417|16.917994080346|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.940965238507|-17.966748232821|-17.966748232821|-18.241942082488|-18.434379006584|-18.680421088756|-18.683801252115|-18.742001832048|-18.808891734062|-18.936545010604|-19.080055673669|-19.080055673669|-19.175618339192|-19.470687310576|-19.52187455217|-19.706527106408|-19.877252226012|-19.976821440425|-19.976821440425|-19.976821440425|-20.145355986187||-20.272619245923|-20.310516543934|-20.310516543934|-20.395017725173|-20.417797095183|-20.501011463682|-20.501011463682|-20.501011463682|-20.547790735607|-20.567544744682|-20.587272324244|-20.784746238567|-21.06416233047|-21.38462435387|-21.494248247105|-21.494248247105|-21.494248247105|-21.494248247105|-21.494248247105|-21.494248247105|-21.591387377798|-21.702651353478|-21.78294705881|-21.9406752588|-21.9406752588|-21.980750296032|-22.145277047065|-22.147265613396|-22.147265613396|-22.147265613396|-22.147265613396|-22.147265613396|-22.559183319761|-22.56812865493|-22.56812865493|-22.702365104327|-22.88151644774|-23.13612926346|22.291541547896|22.291541547896
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711||||||-56.124150520236|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-57.542830461827|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-58.216309011049|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|49.738482933597|49.598313734881|49.031459408725|47.823844889495|-56.411997476283|-56.411997476283|-56.411997476283||||||-56.411997476283|-56.411997476283|-56.411997476283|-56.411997476283|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|48.184201241377|47.488000234899|45.875555816555|40.536729617542|39.889323342611|39.889323342611|39.889323342611|39.889323342611|39.889323342611|39.889323342611|39.889323342611||39.889323342611|39.889323342611|39.889323342611|39.624247141204|39.604720190192|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|38.865014671887|37.744460661771|37.682666358096|37.682666358096|36.889074070302|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|35.7422919976|35.7422919976|35.7422919976|35.680325162332|34.458693438018|34.115215439758|33.553014696926|33.548784702023|33.548784702023|33.295870958655|33.067635627686|32.525151036513|32.072389786257|31.940496282361|31.940496282361|31.940496282361|31.940496282361|31.914439338868|31.499376873644|31.423914398211|31.423914398211|31.423914398211|31.423914398211|31.423914398211|30.840457984096|30.136621338666|29.560135901571|28.987033983136|28.987033983136|28.987033983136|28.987033983136|28.800041452926|28.800041452926|28.658378459659|28.381331610639|28.381331610639|28.182036161377|28.066151777853|27.912390673546|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.885819806564|-31.356259145251|-31.356259145251|-31.770844024542|-31.834270735718|-32.11307904029|-32.371447802443|-32.371447802443|-32.371447802443|-32.371447802443|-32.371447802443|-33.396053156211||30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|29.774175070851|-33.290855307453|-33.290855307453|-33.290855307453|-33.290855307453|-33.290855307453|-33.290855307453|-33.584283187514|-34.676981637351|-34.860535300962|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.192525799032|-35.192525799032|-35.192525799032|-35.192525799032|-35.192525799032|-36.336138759449
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2664648979346|-8.2805167800233|-8.3466853969676|-8.4240947159775|-8.4323273138479|-8.4798083786915|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541||||||-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.5152488624328|-8.5636099086066|-8.7045664506775|-8.8272961198866|-8.9386621646947|-8.952957808184|-9.0377313684616|-9.1935900130971|-9.285100027268|-9.3217780284803|-9.3741978200189|-9.5146636468295|-9.6274041050147|-9.6954491263707|-9.7510548306923|-9.8489496656503|-9.8971661934418|-9.8990734295892|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-10.081936723557|-10.081936723557|-10.081936723557|-10.158872000189|-10.158872000189|-10.213191367753|9.242433898231|9.242433898231|9.242433898231||||||9.242433898231|9.1843708539236|8.9115230798974|8.6016927030632|-9.4613196639764|-9.4613196639764|-9.4613196639764|-9.6270222960299|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|8.9685364674231|8.9685364674231|8.9685364674231||8.8894850888407|8.8559075891427|8.8559075891427|8.7321702300094|8.7321702300094|-9.4240316002426|-9.4240316002426|-9.4240316002426|-9.4461462330882|-9.4879403988591|-9.5538225085726|-9.6581358281761|-9.681817461825|-9.7436864925497|-9.7713180198794|-9.9014646890567|-10.15829413498|-10.254215379164|-10.293457145616|-10.293457145616|-10.293457145616|-10.322730509357|-10.399081892214|-10.399081892214|-10.399081892214|-10.621757448207|-10.823618770188|-11.050687764028|-11.149652717223|-11.238503241661|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.60211161762|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.341332983894|-11.465102637161|-11.465102637161|-11.57900260593|-11.633336529748|-11.693707450249|-12.163008566276|-12.404453617087|-12.528281589074|-12.725216829993|-12.725216829993|-12.725216829993|-12.725216829993|-12.773573624003|-12.828415273415|-12.843475499255|-12.843475499255|-12.860789895687|-12.860789895687|-12.860789895687|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409||12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|11.89209928405|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.696431351451|-12.856494696039|-12.856494696039|-12.856494696039|-12.856494696039|-12.879438487576|-12.981598739146|-13.143948872294
08572|103952|/equities/saudi-marke|TADAWULALL||21.963787148294|21.818652124204|21.609613280602|21.479195599132|21.479195599132|21.479195599132|21.458928212492|21.458928212492|21.458928212492|21.458928212492|21.458928212492|21.241031232773|21.060067716953|21.060067716953|21.060067716953|21.060067716953||||||21.060067716953|21.060067716953|21.060067716953|-22.936479739896|-22.936479739896|-22.936479739896|-22.936479739896|-23.030370052611|-23.030370052611|-23.030370052611|-23.297078459302|-23.314530841553|-23.786146155158|-23.967940320747|-24.195489130834|-24.541654174437|-24.81517194919|-24.971301652902|-25.105891229834|-25.562101154555|-26.265668742115|-26.512964849399|-26.659961308293|-27.139401529953|-27.454890885535|-27.757100704183|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.30149104787|-28.662767809774|-29.122520254878|-29.258355669212|-29.798173220104|-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592||||||-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592|-31.267866945393|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|27.782514309012|27.225016619456|27.136726195612|27.136726195612|27.136726195612|27.136726195612|26.010252218554|25.747674053493|25.747674053493|25.747674053493|25.747674053493|25.455749584109|25.260441926472|25.260441926472|25.260441926472||25.260441926472|24.875491198956|24.514434665507|23.510482834517|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.206366558276|23.179463586938|23.179463586938|22.879403972771|22.644893010618|22.337659765352|22.201185751683|22.201185751683|22.006873078619|21.882081503641|21.7600905045|21.687878567215|21.424309578468|21.322565863452|21.119517456516|21.10390698802|21.006564324559|20.823959979152|20.758299122602|20.758299122602|20.758299122602|20.758299122602|20.705887858902|20.368764207136|20.367041919145|20.367041919145|20.367041919145|20.199349717897|20.199349717897|20.199349717897|20.199349717897|20.199349717897|20.085944631146|20.011324403052|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.684734542864|-21.684734542864|-21.684734542864|-22.216371438787|-22.528191352206|-23.061085527043|-23.061085527043|-23.061085527043|-23.061085527043|-23.107266458587|-23.107266458587|-23.56585124766|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622||-23.589008532622|-23.589008532622|-23.589008532622|-23.952231630858|-24.023372514228|-24.023372514228|-24.171524638578|-24.49724930596|-24.744722353878|-24.775246712303|-25.095830172009|-25.479810204447|-25.633019474086|-25.633019474086|-25.633019474086|-25.633019474086|-25.633019474086|-26.017799513137|-26.193111358523|-26.279012188249|-26.323346545225|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-27.05706192656|-27.371735749461|-27.724673336202|-27.724673336202|-27.791304130747|-28.112560081696|-28.125671883159|-28.125671883159
08573|11633|/equities/saudi-re|TADAWULALL||26.254774518581|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.310910192558|-27.849774895857|-27.849774895857|-27.849774895857||||||-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-28.052992127499|-28.052992127499|-28.117770484378|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345||||||-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.705631164842|-28.795145781098|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.288917649095|25.084908816886|24.994343596114|24.88260420761|24.741781965466|24.257446684921|24.257446684921|23.818144969101|23.818144969101|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885||22.643445368478|22.643445368478|22.643445368478|22.643445368478|22.643445368478|21.916050773935|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|20.799007829844|20.799007829844|20.799007829844|20.586675468218|19.864083942585|18.6845370231|17.790416085907|17.790416085907|17.713795913798|17.477550362594|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.254770154331|17.239223055601|17.239223055601|17.157210606443|17.157210606443|17.157210606443|17.157210606443|17.157210606443|16.918011208493|16.826677874414|16.565199087822|16.445776514173|16.438640969727|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-18.396254172525|-18.772506306129|-19.083895548138|-19.290994599961|-19.492875465257|-19.492875465257|-19.492875465257|-19.492875465257|-19.548117971841|-19.548117971841|-19.857170397285|-19.857170397285|-19.857170397285|-20.029078278546|-20.087220051547|-20.087220051547|-20.087220051547|-20.087220051547|-20.087220051547|-20.087220051547|-20.206910719099||-20.521012427213|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.203960625655|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||42.440184955476|42.164096175165|41.636479673359|41.636479673359|41.636479673359|41.584977584386|41.261900155099|41.261900155099|41.261900155099|41.261900155099|41.261900155099|41.261900155099|-46.614942063602|-46.614942063602|-46.614942063602|-46.614942063602||||||-46.614942063602|-46.614942063602|-46.614942063602|-46.614942063602|-46.614942063602|-46.614942063602|-46.833269001944|-47.6599615787|-47.6599615787|-47.6599615787|-47.6599615787|-47.6599615787|-48.241624061104|-48.582360152665|-49.124847496288|-49.991763270954|-49.991763270954|-49.991763270954|-50.56862657717|-50.838102133719|-50.838102133719|-50.838102133719|-51.161778749854|-52.763087923693|-53.8867648259|-54.058186288313|-54.058186288313|-54.058186288313|-54.058186288313|-54.058186288313|-54.495208894363|-54.54745479331|-55.388837133355|-55.832042361307|-56.039557458206|-56.039557458206|-56.293953155195|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963||||||51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|51.187580947963|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224|50.603518393224||50.603518393224|49.97057544146|48.933974280998|47.721081856273|46.190089679849|43.56676766728|43.056004766043|43.056004766043|43.056004766043|43.056004766043|43.056004766043|43.056004766043|43.048339476647|42.388437474138|42.388437474138|42.388437474138|42.388437474138|42.388437474138|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|40.332414526882|40.172128989898|39.855143152566|39.702027763962|39.702027763962|39.560586150089|37.947875110749|37.9337494025|36.906943441472|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.827860630312|-39.103177164173|-39.156308595975|34.787357473072|34.787357473072|34.787357473072|34.787357473072|34.787357473072|34.778706248604|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754||-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-38.331518983259|-39.204465494568|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.788438667306|-40.378821122921|-40.386214599452|-40.386214599452|-40.386214599452|-40.386214599452|-40.531903966093|-40.585448300203|-41.01994285248|-41.450239789612|-41.450239789612|-42.078043659668|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8836034628194|-7.9023370844834|-8.0359300620813|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001||||||-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0754479831088|-8.0760531100552|-8.1417257954589|-8.1630288947414|-8.1978098936424|-8.2131547163448|-8.2131547163448|-8.2131547163448|-8.2131547163448|-8.2546165994495|-8.2821192893092|-8.2821192893092|-8.3158260668139|-8.3158260668139|-8.3803306039114|-8.3803306039114|-8.3803306039114|-8.5509231019836|-8.6310256773478|-8.6772506296907|-8.7580567532418|-8.773951814532|-8.8021623739486|-8.8021623739486|-8.8324027203725|-8.8487809127355|-8.8497562878424|-8.8591740388665|-8.8968598863585|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9878578596486|-9.0365084468406|-9.039318500302||||||-9.039318500302|-9.039318500302|-9.039318500302|-9.039318500302|-9.039318500302|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6796304760596|8.6768803459982|8.6768803459982|8.6768803459982|8.6609779312192|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803||-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-9.0010773118654|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0898730665203|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.6720078613017|8.6038973227314|8.5637752099359|8.4630830600884|8.4496750698099|8.4496750698099|8.4496750698099|8.4496750698099|8.3297222584866|8.3297222584866|8.2513581349212|8.221508828993|8.185010053709|8.144455276148|8.1338395920247|8.069266514298|7.9980734766817|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.9500048412586|7.9500048412586|7.9500048412586|7.9500048412586|7.9001293552394|7.9001293552394|7.8745885836278|7.7923207268886|7.7292449193721|7.7286053981521|7.6978950595567|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.663429666768|7.5671439978927|-7.8563116197018|-7.8563116197018|-7.8563116197018|-7.8563116197018|-7.8563116197018|-7.9309018325174|-7.9987798213257|-8.0214221476729|-8.0269987670394|-8.0269987670394|-8.0269987670394|-8.061109737976|-8.1390107786475|-8.191678753144|-8.1924207902026|-8.2415786822716|-8.2706432166011|-8.3412698973451||-8.3466907711719|-8.3466907711719|-8.3868789376919|-8.4248648950463|-8.504849785898|-8.5087218486975|-8.5819136526529|-8.6041325358844|-8.6041325358844|-8.6041325358844|-8.6041325358844|-8.6041325358844|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6724848079177|-8.7466501447329|-8.8429445925431|-8.8766047891728|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9655078917438|-8.9938976002727|-9.0648866972431|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711||||||-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.881930589086|-27.185478686631|-27.978865516782|-28.315961613258|-28.609829719665|-28.609829719665|-29.241477551065|-29.509975819679|26.823576555746|26.823576555746|26.823576555746|26.823576555746|26.823576555746|26.465084404964|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-29.553497803403|-29.681664798207|-30.412960844512|-30.872733678282|-31.125259918042|-31.228067338541|-31.286741614425|-31.47711442637|-31.47711442637|-31.47711442637||||||-31.564331544639|-31.564331544639|-31.564331544639|-31.564331544639|-31.564331544639|-32.571479282116|-32.871088515095|-32.95165311649|-32.95165311649|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.998500621192|31.399936858007|31.399936858007|31.399936858007|31.399936858007|31.399936858007|31.399936858007||31.399936858007|31.399936858007|31.399936858007|30.608263429876|30.300850374694|29.881499695773|28.690556340742|27.745061350452|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.430965876308|27.430965876308|27.430965876308|26.323294612795|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.017956475257|26.017956475257|25.728285820218|25.498094698823|25.106215420736|24.515239865|24.200265944462|24.141962541983|23.918847629147|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.696100139417|23.696100139417|23.647889772828|23.457826763239|23.457826763239|23.415362947348|23.375958249704|23.299953140303|23.248273745045|23.248273745045|23.248273745045|23.248273745045|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.19738702992|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.70381139406|-24.70381139406|-24.70381139406|-25.110902083014|-25.318780117669|-25.644199986632|-26.20444314884|-26.20444314884|-26.692715304945|-27.050362593092|-27.050362593092|-27.050362593092|-27.050362593092|-27.050362593092|-27.62984732142||-28.33205221484|-28.384941575825|-28.384941575825|-28.824934109383|-29.105483594131|-29.392204247792|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.480444883928|26.231049510754|26.12894468497|-28.653044076085|-28.653044076085|-28.653044076085|-28.653044076085|-28.653044076085|-28.708938116629|-28.82381968454|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.834636177721|-24.019363634435|-24.019363634435|-24.019363634435|-24.019363634435|-24.019363634435|-24.333040970156||||||-24.333040970156|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.768665409993|-24.992961354732|-25.302179490724|-25.77783238795|-25.77783238795|-25.77783238795|-25.993146233058|-26.011273388836|-26.262525457776|-26.462806483812|-26.655340482468|-26.881777894932|-26.881777894932|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.374589810328|-27.374589810328||||||-27.374589810328|-27.374589810328|-27.638433228551|-28.342704095905|-29.258559534357|-29.364271496311|-29.364271496311|-29.368635546913|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.295380671222|25.542090503595|25.006948678938|25.006948678938|25.006948678938|23.544387412565|23.280612014054|23.280612014054|23.280612014054||23.280612014054|23.280612014054|23.212902305655|23.016002599986|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-25.264071318682|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.052003811163|22.993338318183|22.543708716845|22.374690981362|22.374690981362|22.374690981362|22.25187828326|22.213688129257|22.213688129257|22.213688129257|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|22.151898742124|21.937665489432|21.621068575643|21.621068575643|21.437251727567|21.437251727567|21.437251727567|21.437251727567|21.437251727567|21.100280091482|20.860492977816|20.860492977816|20.860492977816|20.860492977816|20.860492977816|20.860492977816|20.791896883785|20.791896883785|20.791896883785|20.699884273542|20.635156915658|20.635156915658|20.635156915658|20.635156915658|20.214617833025|-23.315132198829|-23.315132198829|-23.315132198829|-23.849035009298|-24.326706180477|-24.520784441524|-24.646439829063|-24.646439829063|-24.646439829063|-24.830487770716|-24.946097527256|-25.294553397221|-25.989502825255|-26.168336777681|-26.329263692425|-26.78029209301|-27.108102757899|-27.459558123978|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409||-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.459805050409|-27.935675245125|-27.935675245125|-27.935675245125|-27.935675245125|-27.935675245125|-28.314639097671|-28.360709197235|-28.511900061713|-28.915999856642|-28.925567031588|-28.925567031588|-28.925567031588|-28.925567031588|-28.925567031588|-28.925567031588|-28.925567031588|-28.925567031588|-29.62840914802|-30.326010228045|-30.751122475605|-31.12902355298|-31.142122485531|-31.142122485531|-31.142122485531|-31.142122485531|-31.266247036603|-31.673607564135|-32.106785800903|-32.504762679171|-32.716402722544|-32.918830139247|-32.918830139247
08578|11672|/equities/shaker|TADAWULALL||29.535044041502|29.535044041502|29.338938544445|29.307153514417|28.996837195855|28.024264610589|27.668626984822|27.412363591974|27.355695343638|27.355695343638|27.355695343638|27.355695343638|27.355695343638|27.103550169892|26.895610939603|26.149486923313||||||26.149486923313|26.149486923313|26.149486923313|25.138319015609|-29.311288890262|-29.311288890262|-29.311288890262|-29.311288890262|-29.311288890262|-29.311288890262|-29.311288890262|-29.873653156912|-30.469688588142|-30.469688588142|-30.469688588142|-30.469688588142|-30.469688588142|-30.469688588142|-31.117887474578|-31.117887474578|-31.568208351711|-32.035787519458|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.163468694308|-32.351075119021|-32.455083681746|-32.99842678353|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628||||||29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|29.736191776628|28.992435909239|28.613995182328|28.613995182328|28.086661881663|27.985734271184|27.644705347635|27.521894618778|27.392708474359|27.392708474359|27.05301007293|26.177839097878|26.177839097878|26.177839097878|26.177839097878|26.177839097878|26.177839097878|25.770940192613|25.770940192613|25.770940192613||25.770940192613|25.770940192613|25.770940192613|25.770940192613|25.770940192613|25.770940192613|25.770940192613|25.5654885858|24.718319955766|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.704978307406|24.185531122066|23.803368337262|22.617082352594|22.617082352594|22.617082352594|22.617082352594|22.617082352594|22.617082352594|22.617082352594|22.617082352594|22.168980222228|21.774904765878|21.774904765878|21.774904765878|21.669893836748|21.086384923925|21.086384923925|21.086384923925|21.086384923925|21.086384923925|20.527648987229|20.51572107149|20.398606769254|20.398606769254|20.267341498987|19.66474257533|19.66474257533|19.558625007333|19.558625007333|19.558625007333|19.558625007333|19.558625007333|19.558625007333|19.558625007333|19.558625007333|19.24402806567|19.03410815367|19.03410815367|18.705120501352|18.423466719336|18.208295757182|18.017216696425|18.017216696425|17.4464562275|17.4464562275|17.4464562275|17.4464562275|17.4464562275|17.4464562275|17.084951173154|-19.24053577384|-19.24053577384|-19.24053577384|-19.24053577384|-19.24053577384|-19.24053577384|-19.24053577384|-19.24053577384|-19.936151122612|-20.396833843172|-21.013704240521|-21.133560750441|-21.134952951301|-21.134952951301|-21.134952951301|-21.177725607409|-21.574140131754|-22.270481854655|-22.270481854655|-22.753867447352|-23.385965042617|21.024486697872|21.024486697872|21.024486697872|21.024486697872|21.024486697872|21.024486697872|21.024486697872|21.024486697872||21.024486697872|21.024486697872|21.024486697872|21.024486697872|21.024486697872|20.629797737274|20.629797737274|20.629797737274|20.629797737274|20.629797737274|20.629797737274|20.629797737274|20.629797737274|20.629797737274|20.519220555793|-22.209937273134|-22.209937273134|-22.209937273134|-22.209937273134|-22.209937273134|-22.209937273134|-22.286465675583|-22.286465675583|-22.583295644378|-22.590920746885|-22.590920746885|-22.939911750249|-22.984346393404|-22.997013730521|-22.997013730521|-22.997013730521|-22.997013730521|-22.997013730521|-23.181682236454|-23.630757578502|-23.736952949773|-23.928837645066|-24.262040840268|-24.327823147377|-24.514476261457
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.801420281504|-21.113800868033|-21.199156189419|-21.199156189419|-21.199156189419|-21.199156189419|-21.199156189419|-21.199156189419|-21.639062564083||||||-22.088959447221|-22.163606697646|-22.163606697646|-22.163606697646|-22.163606697646|-22.425117870533|-22.54638552862|-22.54638552862|-22.54638552862|-22.54638552862|-22.54638552862|-22.54638552862|-22.919317406611|-23.09204104274|-23.09204104274|-23.09204104274|-23.09204104274|-23.128933724755|-23.639926920328|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|20.869679654434|20.869679654434|20.401866715036|19.935407312802|18.049342005442|-20.35202046344|-20.35202046344|-20.35202046344||||||-20.35202046344|-20.35202046344|-20.428911748963|-20.727679640537|-20.844089409251|-21.264543741433|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|18.826920347669|18.292133045703|18.156601833258|18.156601833258|18.156601833258|18.152583332735|18.152583332735|18.152583332735|18.152583332735|18.152583332735|18.152583332735|17.94855860204|-19.752910465526|-19.752910465526|-19.752910465526||-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.752910465526|-19.86656808249|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.15494960132|18.042165791356|17.964154416352|17.964154416352|17.771283235847|17.486981063749|17.299703834775|17.299703834775|17.299703834775|17.299703834775|17.299703834775|17.299703834775|17.299703834775|17.299703834775|17.147449226647|17.13160972625|16.9006776813|16.79741923051|16.769353937628|16.74537573273|16.74537573273|16.728735175337|16.728735175337|16.70561483682|16.70561483682|16.70561483682|16.70561483682|16.692906043936|16.643228793596|16.574697574482|16.42085897747|16.42085897747|16.42085897747|16.42085897747|16.42085897747|16.329843863551|16.160937053963|15.798818728443|15.334242340719|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-16.948117813593|-17.379019508898|-17.598911137647|-17.631726036351|-17.631726036351|-17.631726036351|-17.631726036351|-17.631726036351|-17.631726036351|-17.868585438509|-18.459539037036|-18.531710736274|-18.821901021533|-19.239889871338|-19.528766061706|-19.588628982883|-19.950699302202|-20.14855455982|-20.315590625754|-20.315590625754|-20.315590625754|-20.54146713526||-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.54146713526|-20.562740901123|-20.597489678209|-20.859852633561|-20.859852633561|-20.859852633561|-20.859852633561|-20.859852633561|-20.859852633561|-20.859852633561|-20.882058710616|-20.917842965171|-21.324270147798|-21.639188760648|-21.900209420401|-22.234677095632|-22.285197120486|-22.569107644622
08580|11687|/equities/sa-indust-dev|TADAWULALL||-8.9417511904266|-8.9417511904266|-8.9417511904266|-8.9417511904266|-8.9963899678684|-9.040433255246|-9.0599262884488|-9.2022389839219|-9.2022389839219|-9.2022389839219|-9.2022389839219|-9.2435988265195|-9.3341557166756|-9.3341557166756|-9.3341557166756|-9.576283841418||||||-9.7056713423121|-9.7056713423121|-9.7056713423121|-9.7056713423121|-9.7056713423121|-9.8158907930777|-9.8158907930777|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-9.926870219712|-10.423188810883|-10.680209722054|-10.756900034493|-10.842110962941|-10.922345580076|-11.01149457187|-11.082772024148|-11.144682087906|-11.144682087906|-11.144682087906|-11.144682087906|-11.144682087906|-11.144682087906|-11.144682087906|-11.256313551805|-11.467015466582|-11.567794492389|-11.578512536333|-11.578512536333|-11.652677937363|-11.652677937363|-11.652677937363||||||-11.708530977936|-12.021701578267|-12.025223471465|-12.402470193243|-13.330522733635|-13.856136593229|12.17910449414|12.17910449414|12.17910449414|12.17910449414|12.17910449414|12.17910449414|12.113450022853|11.796055392333|11.454505686305|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337|11.437404220337||11.437404220337|11.437404220337|11.286005038944|11.16556122008|10.436776644735|-11.719059965456|-11.77339942968|-11.887110795313|-11.94664173154|-11.94664173154|-11.94664173154|-11.94664173154|-11.94664173154|-11.94664173154|-12.037379159176|-12.248199080586|-12.404666104978|11.161641572732|11.161641572732|11.161641572732|11.161641572732|11.161641572732|11.087890046333|11.087890046333|11.087890046333|11.087890046333|11.087890046333|11.001157072471|11.001157072471|11.001157072471|11.001157072471|10.976841532838|10.953156934459|10.775730170894|10.760571425834|10.760571425834|10.760571425834|10.760571425834|10.658412131644|10.647125042122|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.300345953272|10.278861115388|10.278861115388|10.278861115388|10.278861115388|10.227970848118|10.227970848118|10.227970848118|10.227970848118|10.227970848118|9.9821899308484|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.875550275239|-10.458200531454|-10.458200531454|-10.458200531454|-10.458200531454|-10.458200531454|-10.458200531454|-10.53133321388|-10.633703821053|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.849534187183|-10.981704298506|-11.120782763704|-11.189221830504|-11.189221830504|-11.189221830504|-11.223854153412|-11.223854153412|-11.380948800795|-11.626609452292|-11.714010591557|-11.84112275447|-11.960136184047|-12.061262564472|-12.194736538785|-12.203661873424|-12.203661873424|-12.203661873424|-12.203661873424|-12.203661873424|-12.385179681341||-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.445244564626|-12.560807972633|-12.560807972633|-12.560807972633|-12.560807972633|-12.560807972633|-12.616919692832|-12.616919692832|-12.616919692832|-12.616919692832|-12.667925833279|-12.667925833279|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.903678107511|-12.917355143134|-12.917355143134|-12.917355143134|-12.917355143134|-12.917355143134|-13.043727489648|-13.150808807145
08581|11732|/equities/saudi-ind-exports|TADAWULALL||-24.941275154186|-24.941275154186|-24.941275154186|-24.941275154186|-25.175861820725|-25.510957595538|-25.639952099798|-26.063279695509|-26.268088626859|-26.304993017731|-26.304993017731|-26.304993017731|-26.304993017731|-26.304993017731|-26.304993017731|-26.54381853099||||||-26.54381853099|-26.921182715955|-26.921182715955|-26.921182715955|-26.921182715955|-27.025203373766|-27.442447612391|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-27.595410452742|-28.075456206951|-28.344951171515|-28.522168604133|-28.732964373957|-28.9616275908|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023|-29.138080312023||||||-29.64231035578|-29.688679402269|-29.740198657686|-30.341886888803|-30.446540606089|27.481429177844|27.481429177844|27.481429177844|27.481429177844|27.481429177844|27.481429177844|27.481429177844|27.476587699877|27.440652236924|27.189613405847|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353||-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-29.066290615259|-29.195878609749|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.43296077108|26.43296077108|26.43296077108|26.43296077108|26.43296077108|26.43296077108|25.85606773535|25.826216343015|25.826216343015|25.826216343015|25.826216343015|25.826216343015|25.656906687517|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.47080687631|25.174938427108|25.174938427108|25.174938427108|25.174938427108|25.077709130333|24.836589382324|24.836589382324|24.836589382324|24.836589382324|24.818432435099|24.241128784681|24.241128784681|24.241128784681|24.241128784681|-26.279430594842|-26.279430594842|-26.279430594842|-26.279430594842|-26.279430594842|-26.279430594842|-26.672700368476|-26.875222271363|-27.003077704099|-27.003077704099|-27.003077704099|-27.003077704099|-27.003077704099|-27.116752949453|-27.125496594377|-27.125496594377|-27.496689227311|-27.496689227311|-27.496689227311|-27.640766571063|-28.242518793762|-28.332188971728|-28.332188971728|-28.332188971728|-28.332188971728|-28.332188971728|-28.332188971728|-28.594099450872|-29.401776976901|-29.576974757863|-30.004971063085|-30.586079637152|-30.62897750177|-30.962752355889|-31.494724076937|-31.849694457265|-31.966487985541|-31.966487985541|-31.966487985541|30.005067885162||30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.886789718726|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.955543004274|-33.070611376457|-33.070611376457|-33.070611376457|-33.070611376457|-33.431234671996
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||-22.289157945351|-22.289157945351|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184||||||-22.367277907184|-22.475821342165|-22.475821342165|-22.475821342165|-22.475821342165|-22.475821342165|-22.698690668405|-22.788997271051|-22.788997271051|-22.788997271051|-22.788997271051|-22.788997271051|-22.788997271051|-23.011107871256|-23.224564284441|-23.686182254285|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.821489277285|-24.012764443735|-24.275293762794|22.429910219807|22.429910219807|22.429910219807|22.429910219807|22.429910219807|22.429910219807|22.429910219807||||||22.429910219807|22.089900587553|21.562702505342|21.562702505342|21.562702505342|21.156176381336|21.156176381336|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|20.551768789382|20.330854002735|20.059837200135|-21.3122535923|-21.3122535923|-21.3122535923|-21.3122535923|-21.3122535923|-21.3122535923|20.145080199082|20.145080199082|20.145080199082|20.145080199082|20.145080199082|20.145080199082||20.075644614784|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|-21.075970455402|-21.075970455402|-21.075970455402|-21.164411328892|-21.320877385556|-21.320877385556|-21.538752688765|-22.015280553367|-22.226978218849|-22.408121748098|-22.408121748098|-22.633469338029|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.476347993605|21.338163983814|21.201313110035|21.201313110035|21.164791314516|21.137545710044|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.273713291398|-22.685236918387|-22.878040935659|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-23.113596548099|-23.28288450667|-23.379872326815|-23.524302593827|-23.568112496932|-23.647903685657|-23.73940303146|-23.73940303146|-23.73940303146|-23.73940303146|-23.79600225355|-24.02444697382|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.706826673319|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.833302798712|-24.833302798712|-24.833302798712|-24.833302798712|-24.888113885946|-24.921871262577|-24.921871262577|-24.921871262577|-24.963190376523|-25.070212165253|-25.076805022195|-25.076805022195|-25.176450520572||-25.306296649534|-25.306296649534|-25.306296649534|-25.601440022344|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.78572073153|24.40566340162|24.40566340162|24.40566340162|24.21184805448|24.079832591559|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|33.54627225278|33.235829075155|33.235829075155|32.395231426195|32.395231426195|32.395231426195||||||32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-38.665676525643|-38.861862848656|-39.693736710434|34.88230138958|34.88230138958|34.88230138958|34.88230138958|34.88230138958|34.438670753776|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|33.996312576348|33.996312576348||||||33.996312576348|33.996312576348|33.996312576348|33.5547046144|33.5547046144|33.369117467402|33.03677104477|33.03677104477|33.03677104477|33.03677104477|33.03677104477|33.017724013676|33.017724013676|33.017724013676|32.911361244375|30.800014833217|30.800014833217|30.800014833217|30.800014833217|30.800014833217|30.800014833217|29.602795657852|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893||-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.891455388227|-32.891455388227|-33.437727954828|-33.738977172358|-33.738977172358|-33.738977172358|-33.738977172358|-33.738977172358|-33.759975462472|-33.872194004627|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|29.770462626007|28.872736420661|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.447103123863|28.447103123863|28.405114179408|28.036237934734|27.99582028776|27.937740366027|27.937740366027|27.864156131794|27.793506177321|27.726117381404|27.66235368445|27.249837533131|26.699819078594|25.933132161199|25.679482918094|25.679482918094|25.385536914744|25.331152445385|25.209613277193|25.105126859608|24.777917969958|23.827367291942|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.890079658847|-25.943421542226|-26.216024702984|-26.570898095219|-26.570898095219|-26.570898095219|-27.089330610797|-27.513145589349|-27.597938484083|-27.606042166695|-27.846575241025|-27.846575241025|-27.846575241025|-27.846575241025|-28.207305992903||-28.338672096268|-28.395974998191|-28.395974998191|-28.395974998191|-28.395974998191|-28.395974998191|-28.514971075803|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-29.123832163678|-29.190841162482|-29.190841162482|-29.528712339179|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.53873232199|-29.573592804022
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||35.897852672003|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.74948341147|-38.227203705751|-38.513559503515||||||-38.540066793185|-38.716741008473|-38.960265498374|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.078690824567|-39.078690824567|-39.392989805074|-39.89221114884|-40.119125999457|-40.268472315477|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.63449245738|-40.816102094639|-41.148447110906|-41.395497298521|-41.432095698715|-41.432095698715|-41.434218530139|-41.434218530139|-41.434218530139|-41.526910283258|-41.81323292751|-42.095260122296|39.743697909627|39.743697909627|39.743697909627|39.743697909627|39.743697909627|39.743697909627|39.743697909627|38.792997550207||||||38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.511347362353|-40.086584783184|-40.086584783184|-40.086584783184|-40.086584783184|-40.086584783184|-40.232315832363|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837||-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.358453904522|-40.789947680779|-41.111122533575|-41.111122533575|-41.111122533575|-41.111122533575|-41.198607128951|-41.198607128951|-41.290117972529|-41.336241979771|-41.587491639647|-41.832703830029|-41.832703830029|-42.125227876533|-42.469696199484|-42.680219610077|-42.839131416592|-42.918481259117|-43.073740905903|-43.073740905903|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.262940606544|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|40.527146489294|-43.015874633943|-43.015874633943|-43.015874633943|-43.015874633943|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.176256823047|-43.298157084998|-43.298157084998|-43.381560504268|-43.381560504268|-43.381560504268|-43.621177871835|-43.890197338674|-44.180072421993|-44.180072421993|-44.180072421993|-44.180072421993|-44.180072421993|-44.180072421993|-44.272301801008|-44.737179037041|-44.737179037041|-44.737179037041|-44.946866190109|-45.385404758623|-45.70045108814|-46.072722965026|-46.225247442219|-46.636385877368|-46.687942525672|-46.687942525672|-46.687942525672||-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-47.239380117839|-47.353244906818|-47.353244906818|-47.575828691495|-47.937032642378|-48.474730785999|-48.474730785999|-48.483034037124|-48.617397381304|-48.617397381304|-48.617397381304|-48.617397381304|-48.617397381304|-49.038773299851|-49.574551863159|-49.574551863159|-49.574551863159|-49.793946896091|-50.562719621145|-50.607992496702|-50.607992496702|-50.607992496702|-50.607992496702|-50.607992496702|-50.607992496702|-51.142580927415|-51.142580927415|-51.447313879379|-51.619238745778|-51.765821125341|-52.117578773843
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.764194885833||||||-32.210216433851|-32.553027870262|-32.553027870262|-32.553027870262|-32.553027870262|-32.553027870262|-32.553027870262|-32.63392072475|-33.651578752598|-34.335087820778|-35.141764690357|-36.240848596314|-37.109275667114|-37.504752945285|-37.735836054861|-38.123150536285|-38.684055854729|-39.338649834442|35.352888124417|35.352888124417|35.352888124417|35.352888124417|35.352888124417|35.352888124417|35.352888124417|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692||||||-38.880300351692|-39.222553064109|-39.22783767038|-39.353152924704|-40.686838024112|-41.929820450646|37.415476259088|37.415476259088|37.415476259088|37.415476259088|37.415476259088|37.415476259088|36.258862849182|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001||35.751719287519|35.118576901361|34.859528534065|34.608984572959|34.608984572959|34.284859583789|34.284859583789|33.535954923557|-37.147388819049|-37.147388819049|-37.147388819049|-37.147388819049|-37.147388819049|-37.606035065737|-37.606035065737|-37.962261438466|-38.569178952218|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.337274827716|35.044192939067|35.012992493603|34.662027119968|34.662027119968|34.421697350977|33.621332933106|33.620923785807|33.476026937301|33.409471534949|33.096635420302|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|32.555267170736|32.555267170736|31.936407543629|31.820875469807|31.820875469807|31.245417188674|30.119909258981|29.57766602498|29.57766602498|29.064072428607|27.776746867391|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-32.545789623108|-33.442544407146|-34.563938823559|-34.816033372306|-34.816033372306|-34.816033372306|-35.009480486339|-35.052201070196|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|30.800040071519|-35.267853586134|-35.267853586134|-35.950394251012||-36.997658413939|-37.230734792343|-37.563384595873|-37.563384595873|-37.563384595873|-37.950983435315|-38.534425106758|-38.698011367891|-38.698011367891|-38.698011367891|-39.408902452361|-39.532112225307|-40.01623652645|-40.65692714263|-41.113254160892|-41.520066432024|-41.520066432024|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-42.976577305232|-43.086206888753|-43.086206888753|-43.146826386812|-43.146826386812|-43.146826386812
08586|11702|/equities/saudi-paper|TADAWULALL||-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665||||||-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-82.089396742904|-82.721553038583|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|70.744480696107|69.59874578217|69.59874578217|68.15971719666|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.038497409217|66.038497409217|63.972069485311|62.860574289757||||||62.860574289757|62.799626611558|62.070293928613|61.206738216145|61.206738216145|61.206738216145|61.206738216145|60.199400935419|59.453880983202|58.608943709317|58.608943709317|58.608943709317|58.608943709317|58.608943709317|58.608943709317|58.608943709317|56.929128391415|55.370748024152|54.989115036301|54.989115036301|54.989115036301|54.593963504689|54.09935323492|53.517720019563|53.517720019563|52.226757459888|51.140839714749|49.227195469255|47.752439622211|44.664324579556||44.251128456131|44.251128456131|43.445698496518|42.80890791931|42.80890791931|42.80890791931|42.80890791931|42.72706607225|42.551373344911|42.551373344911|41.523956927434|41.523956927434|41.523956927434|41.284193101608|40.002637297007|39.819848299639|39.819848299639|39.819848299639|39.819848299639|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|37.971807118933|37.971807118933|37.105037288181|36.873816438996|36.873816438996|36.873816438996|36.873816438996|36.801715793966|35.529685699011|35.323384509114|35.142145617834|34.880160949883|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|33.3956578189|33.3956578189|33.3956578189|32.280529120881|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-35.835986144797|-36.719275164887|-36.73394528256|-36.73394528256|-36.73394528256|-36.73394528256|-36.73394528256|-36.73394528256|-36.73394528256|-37.444281269292|-37.554252917214|-37.625934290272|34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521||34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521|34.048630507521|33.652067211592|33.652067211592|33.456844783849|32.522756021361|32.139570616543|32.139570616543|32.139570616543|32.139570616543|32.139570616543|31.392452450659|31.254236243463|30.850667342318|30.735590785492|29.718838207973|29.071434649111|28.970787428354|28.871059533666|28.871059533666|28.371884898687|-29.653965350109|-29.653965350109|-29.80238572328|-29.935061254435|-29.935061254435|-29.935061254435|-29.935061254435|-30.127340729958|-30.17179248943|28.420124482759|28.420124482759|28.420124482759|28.420124482759|28.420124482759|28.420124482759
08587|11745|/equities/sppc|TADAWULALL||13.77898070086|13.77898070086|13.77898070086|13.77898070086|13.77898070086|13.662201370011|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105||||||-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.488754013379|-14.595282478686|-14.633323475651|-14.633323475651|-14.633323475651|-14.752581698952|-14.850646079975|-14.967384935968|-14.998509138235|-14.998509138235|-14.998509138235|-14.998509138235|-15.21945436068|-15.451672537185|-15.451672537185|-15.6974134788|-15.862682168691|-15.944090650047|-16.005656186701|-16.104636959531|-16.104636959531|-16.198514445135|-16.198514445135|-16.198514445135|-16.269460236043|-16.339400330087|-16.536000559617|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716||||||-16.589874810716|-16.616265767323|-16.616265767323|-16.906961433873|-17.01773494348|-17.179705605077|-17.326340076181|-17.698155426155|-17.97572784862|-18.164143037367|16.79772548964|16.79772548964|16.635250306686|16.613612414024|16.500679599601|16.345200339244|16.241333528014|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418||16.225892553316|16.225892553316|16.225892553316|15.607658184884|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.215773092632|15.215773092632|14.827525601259|14.615028471275|14.544602840678|14.544602840678|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.46754411653|14.440965861168|14.440965861168|14.440965861168|14.415517773989|14.112671599471|14.112671599471|14.112671599471|13.991857300956|13.82095263927|13.674391730282|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.142391922168|-15.142391922168|-15.142391922168|-15.220029855369|-15.220029855369|-15.220029855369|-15.633366876839|-16.003740953073|-16.19526786127|-16.268035481037|-16.268035481037|-16.268035481037|-16.306705763673|-16.349673168234|-16.567414328315|-16.827729424955|-16.827729424955|-16.827729424955|-17.140810711651|-17.329789196417|-17.39865529423|-17.756283202492|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456||-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.915858958193|-18.077621166384|-18.174023725893|-18.225581277638|-18.255089986356|-18.275914604564|-18.275914604564|-18.275914604564|-18.275914604564|-18.275914604564|-18.275914604564|-18.542127537616|-18.712363693326|-18.727071838477|-18.917972124567|-18.917972124567|-18.917972124567|-18.917972124567|-19.022435080552|-19.022435080552|-19.222705615388|-19.34856146003|-19.765068140573|-19.925743314038|-19.925743314038|-19.925743314038|-19.925743314038|-20.59527049728
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-20.357436817795|-20.487152914106|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901||||||-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.991313078747|-21.161460031785|-21.19828914461|-21.358098706244|-21.740109559163|-21.83456582081|-22.307736279195|-22.307736279195|-22.606373868193|-22.869304429388|-23.229226919121|-23.864696021551|-24.385797989802|-24.385797989802|-24.435330828513|21.950711983105|21.950711983105|21.950711983105|21.746346864061|21.29149596885|20.549441207285|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|-23.219180886013||||||-23.219180886013|-23.219180886013|-23.219180886013|-23.219180886013|-23.219180886013|-23.753533804928|-23.898370597665|-24.510411525109|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.146198632731|20.952441615544|20.68826868212|20.506965554156|20.149960849459|19.807734645931|18.968593559363|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.813377825665||18.691207882121|18.691207882121|18.686897061881|18.483576802335|18.483576802335|17.828418762509|17.693992009919|17.693992009919|17.693992009919|17.693992009919|17.693992009919|17.653324620769|17.604804905306|17.307374943429|17.307374943429|17.307374943429|17.307374943429|17.307374943429|17.101527625912|16.829475860456|16.712750519491|16.555278448238|16.526607541685|16.526607541685|16.526607541685|16.526607541685|16.320674821673|16.17852806707|15.786141762687|15.351269282184|15.102923639127|15.102923639127|14.981026498817|14.97447410374|14.906511904638|14.906511904638|14.848346579783|14.715613480841|14.715613480841|14.602903706536|14.198781762637|14.026423809835|13.970471512287|13.868301801118|13.513668303393|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.008057167831|12.90339692732|12.834885053064|12.697649880941|12.625167180758|12.566852041595|12.144280058932|12.071422690365|11.891580124932|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.416523141043|-12.446137024712|-12.482638361218|-12.482638361218|-12.559598448279|-12.612887279196|-12.638935124462|-12.638935124462|-12.638935124462|-12.638935124462|-12.663449987387|-12.663449987387|-12.663449987387|-12.740328629778|-12.740328629778|-12.740328629778|-12.969253999178|-12.993770801218|-12.993770801218|-13.180856187246|-13.224760317387|-13.224760317387|-13.225507076363|-13.225507076363|-13.459452266804|-13.592725192299|-13.674138610882|-13.749043430799|-13.964004039168|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393||-13.316484709031|-13.316484709031|-13.316484709031|-13.439427132349|-13.450474256654|-13.50002080615|-13.50002080615|-13.50002080615|-13.50002080615|-13.50002080615|-13.51668958328|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.709482354052|-13.730535580192|-14.019321334425|-14.019321334425|-14.019321334425|-14.035912500558|-14.038791588873|-14.053101676405
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||216.04241846765|206.75216446879|206.75216446879|206.75216446879|206.75216446879|197.34685347878|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833||||||-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-230.47938752193|-235.40047945823|-235.40047945823|-240.46720075437|-242.14133061114|-243.29036700663|-251.078185902|-252.42020486236|-256.60023406745|-261.92247839769|-265.22497718423|-266.01663894222|-268.0273795548|-268.0273795548|-268.0273795548|-268.0273795548|-268.0273795548|-268.0273795548|-270.85264411932|-272.75849126186|-273.87610258886|-277.79566971272|-278.30118842928|-278.30118842928|-278.30118842928|-281.65471307786|-281.65471307786|-281.65471307786|-285.74409374229|-285.74409374229|-294.20454283811|-297.99393835175|-304.25993421462|-308.03448370831|-308.03448370831||||||-314.37164771708|-319.52811062651|-319.52811062651|-319.52811062651|-319.52811062651|275.49936335612|275.49936335612|275.49936335612|275.49936335612|275.49936335612|261.14371875181|257.85970140446|251.23299308341|242.25887950837|240.46541896329|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|223.73541525188|221.9876709078|221.9876709078|221.9876709078|221.78847325857||221.78847325857|216.6427550163|214.01417105354|213.51131927424|213.51131927424|213.42368859111|213.01318821862|213.01318821862|212.53687630709|211.27430768605|201.20478784371|195.53865095563|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.57501021461|193.91307765749|193.91307765749|193.91307765749|193.91307765749|189.67008899877|188.98529556883|188.98529556883|182.13921662054|180.83011293109|180.83011293109|180.83011293109|180.83011293109|180.83011293109|180.36679638421|174.99644076599|166.34048533189|161.28943204601|158.88825596394|156.86473495234|156.84970295947|156.42184943967|156.42184943967|153.45760641952|149.48623138952|149.34833191019|149.34833191019|149.34833191019|149.34833191019|149.34833191019|149.34833191019|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|143.09894653833|136.09882880886|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|-149.50161347788|-149.50161347788|-149.50161347788|-152.25734356158|-153.36371388163|-154.49302763106|-155.44570609819|-155.44570609819|-157.05962465941|-157.05962465941|-157.05962465941|-157.05962465941|-157.05962465941|-162.48847218287|-165.67607477785|-169.77341947159|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.10647303057|-173.27385994011||-175.79318466246|-177.46442272119|-177.46442272119|-183.21602812798|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956
08590|11674|/equities/ssp|TADAWULALL||64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-74.425596628376||||||-74.425596628376|-75.478441461135|-76.425501722107|-76.425501722107|-76.425501722107|-77.494999878947|-77.972221579093|-78.957985241363|-78.957985241363|-78.957985241363|-78.957985241363|-79.597757055968|-80.475290195379|-80.578100301859|-81.411848682972|-81.411848682972|-82.173316809828|-82.173316809828|-82.173316809828|-82.914796879219|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338||||||-84.780203064338|-84.780203064338|-84.780203064338|-85.544669901944|-86.282965964318|-89.258852343031|-90.065393611533|-92.994880434255|-93.911151983093|-93.911151983093|-93.911151983093|-94.112390414157|71.994734510421|71.994734510421|71.994734510421|66.410817818111|62.289797575678|56.949771015077|56.421971948311|53.302190205968|51.841594222049|51.841594222049|51.496218684493|49.240242431758|44.400268605681|43.361407442591|42.36267552961|39.02490963893|39.02490963893|38.36101092185||35.195568284341|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-38.085369299276|-39.819854734588|35.386290517059|35.386290517059|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|33.917344121649|33.838717598069|33.792862626197|33.792862626197|33.117068736953|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.536139755949|-35.536139755949|-35.790156555954|-36.108507581092|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.243455690646|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-37.086986808512|-37.835851114273|-37.835851114273|-37.835851114273|-38.737056751251|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-39.812816817538||-40.908683996483|-41.147143732859|-41.147143732859|-41.147143732859|-41.147143732859|-42.126721543237|-42.126721543237|-43.17135701595|36.309602467901|33.663446550773|31.537163978602|31.438515828478|30.635464808778|30.635464808778|30.635464808778|30.635464808778|30.413363393393|30.413363393393|30.413363393393|30.413363393393|29.986098874109|29.986098874109|29.986098874109|29.986098874109|29.986098874109|29.384553499241|28.638393370331|28.159454285946|28.159454285946|28.159454285946|28.159454285946|27.504882020526|27.504882020526|27.283187229904|27.283187229904|26.364653622081|-28.192712175785|25.940048853661|25.940048853661|25.940048853661
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||37.010058696377|37.010058696377|37.010058696377|37.000063056535|36.527848476377|36.426876929983|36.426876929983|36.426876929983|36.426876929983|36.426876929983|36.099307276126|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319||||||-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-37.943125490319|-38.097917932019|-38.133796261135|-38.335553096626|-38.335553096626|-38.492280879389|-38.905310435174|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.234161487431|-39.399066200092|-39.462851036737|-39.786457606889|-39.786457606889|-39.786457606889|-40.196042697764|-40.196042697764|-40.196042697764|-40.196042697764|-40.196042697764|-40.196042697764|-40.196042697764|-40.207560553203|-40.207560553203|-40.207560553203||||||-40.207560553203|-40.207560553203|-40.207560553203|-40.72228920686|-41.005320154161|-41.192022520668|-41.205312980883|-41.205312980883|-41.205312980883|-41.28090399026|-41.43989200856|-41.508213681929|-41.557053165368|-41.557053165368|-41.643947156195|-41.687719062439|-41.900244716661|-42.350273348509|-42.711415637001|-43.023322789862|-43.023322789862|-43.023322789862|-43.023322789862|40.718524468949|40.718524468949|40.718524468949|40.718524468949|40.718524468949|40.718524468949|40.718524468949||40.718524468949|40.718524468949|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.147254032473|39.821949052126|39.738276851741|39.418859561981|39.418859561981|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.116167656057|39.116167656057|39.116167656057|38.904075851565|38.755339610878|38.755339610878|38.636490279109|38.365542974373|37.933938757469|37.766992598622|37.766992598622|37.766992598622|37.766992598622|37.766992598622|37.766992598622|37.529132717274|37.529132717274|37.529132717274|37.529132717274|37.071260312556|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.534301119376|36.100024941222|36.100024941222|36.100024941222|36.100024941222|36.100024941222|35.859274793651|35.859274793651|35.859274793651|35.859274793651|35.735304224255|35.694782429009|35.135870170891|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.649253889829|-37.918617510034|-38.034573951511|-38.591195229191|-38.881883757532|-39.113201716675|-39.256114751632|-39.256114751632|-39.334216405818|-39.334216405818|-39.334216405818|-39.334216405818|-39.643575352507||-39.99286107893|-40.065260355796|-40.065260355796|-40.097509641477|-40.405568726668|-40.592299390512|-40.696998305539|-40.808572379946|-40.808572379946|-40.808572379946|-40.808572379946|-41.124474975061|-41.124474975061|-41.232749378892|-41.539164874523|-41.775203219129|-41.775203219129|-41.811339792359|-41.875017760206|-41.875017760206|-41.875017760206|-42.266996104541|-42.266996104541|-42.485551735894|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.879464212685|-43.593850523928|-43.710924674821|-43.710924674821|-44.403804939932|-45.409784495771|-46.313649270204
08592|11708|/equities/svcp|TADAWULALL||44.080900303093|43.467666961051|43.32860112055|43.32860112055|42.334077162309|42.334077162309|42.093385220942|42.093385220942|42.093385220942|41.928760847976|40.71806582867|-44.385853570202|-44.385853570202|-44.385853570202|-44.385853570202|-44.663054727435||||||-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.900688069985|-44.900688069985|-45.707252284852|-45.707252284852|-45.707252284852|-46.210835109119|-47.023151223267|-47.398645633048|-47.398645633048|-47.913509080394|-47.913509080394|-47.913509080394|-47.913509080394|-48.429402749703|-48.429402749703|-48.429402749703|-48.444757586706|-48.444757586706|-48.444757586706|-49.224729253173|-50.160810578002|-51.259235289509|-51.376117639267|-51.376117639267|-51.376117639267|-51.376117639267|-51.376117639267|-51.376117639267||||||-51.865129396346|-51.908478124304|-51.95386458256||-53.459850426273|-54.897056495433|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181||48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|47.732062372047|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.062016133203|45.168907408067|45.168231173962|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.008000571378|43.546603552658|43.546603552658|43.041494507536|43.041494507536|43.041494507536|43.041494507536|43.041494507536|43.041494507536|41.918326001415|41.847390911467|41.847390911467|41.847390911467|41.847390911467|40.716546559209|40.529684038965|40.529684038965|40.529684038965|40.529684038965|40.444054180713|40.444054180713|40.260061006117|40.163954766115|39.501618737998|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-43.176722190087|-43.176722190087|-43.176722190087|-43.901911043795|-44.891014178232|-45.422145682089|-45.422145682089|-45.422145682089|-45.422145682089|-45.422145682089|-45.422145682089|-46.041273149642|-46.3234829775|-46.3234829775|-46.562203393105|-47.52467217459|-48.180188973896|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172||44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.084229408586|43.966023802709|43.966023802709|43.966023802709|42.968626494343|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.412103539033|-47.699241167985|-47.699241167985|-47.699241167985|-47.699241167985|-47.699241167985|-48.071378821225|-48.232086095646|-49.822000771324|-49.822000771324|-49.822000771324|-49.822000771324|-50.341112434379|-50.940123146896
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119||||||-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.0799856699723|-5.0799856699723|-5.0799856699723|-5.0952135785642|-5.0952135785642|-5.0952135785642|-5.1076819862766|-5.1076819862766|-5.1076819862766|-5.1076819862766|-5.1076819862766|-5.1536197532158|-5.1536197532158|-5.1712441034826|-5.1936046092281|-5.2201908361482|-5.2201908361482|-5.2474341670195|-5.2927045600855|-5.3074495281603|-5.3249439360727|-5.3349378508582|-5.3382643772777|-5.3488484443466|-5.3488484443466|-5.3488484443466|-5.3488484443466|-5.3488484443466|-5.3698318602024|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392||||||-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|5.0751361281796|5.0751361281796|5.0751361281796|5.0751361281796|5.0751361281796|5.0751361281796|5.0557065441789|4.936057788671|4.936057788671|4.880619665584|4.818665909425|4.818665909425|4.7996288136813|4.7812543794152|4.7691713355908|4.764634823681|4.7545943788699|4.752326997564|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682||4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.674906318555|-4.9476955444122|-4.9476955444122|-4.9476955444122|-4.9476955444122|-4.9557730125614|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.6822276230778|4.6441416868596|4.6329352733193|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6233517831634|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6365291900422|-4.6470540899775|-4.6470540899775|-4.6470540899775|-4.6470540899775|-4.6470540899775|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6685599956746|-4.7078443802987|-4.7409382172861|-4.7593756592316|-4.7598617778931|-4.7717430428117|-4.7717430428117|-4.7897446012607|-4.7897446012607|-4.8058272573805|-4.8086755449213|-4.8086755449213|-4.823735414542|-4.823735414542|-4.8335949961755|-4.8484389323232|-4.8591135877964|-4.8591135877964|-4.8591135877964|-4.8612375412381|-4.862485929109|-4.9133177286799||-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9349469265243|-4.9349469265243|-4.9416076166653|-4.9540082595109|-4.978898064004|-4.9959979760499|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.025659362921|-5.025659362921|-5.025659362921|-5.025659362921|-5.0399164991735|-5.0399164991735|-5.0399164991735|-5.0660184574523|-5.0989094257795|-5.1186221705123|-5.1186221705123|-5.1186221705123|-5.1186221705123|-5.135135582889|-5.1407061724805|-5.1496735578271|-5.1624149222608|-5.1676833253697|-5.1735371066018|-5.1800413079708|-5.1986313272956
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||16.889415967087|16.889415967087|16.889415967087|16.889415967087|16.889415967087|-17.885286455318|-17.885286455318|-17.885286455318|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.133329628161||||||-18.133329628161|-18.272290996807|-18.272290996807|-18.272290996807|-18.272290996807|-18.272290996807|-18.272290996807|-18.365419150077|-18.365419150077|-18.365419150077|-18.588243644196|-18.719160681254|-18.905733140847|-18.98525909201|-19.105843266024|-19.420415504825|-19.420415504825|-19.420415504825|-19.490462206086|-19.627179355842|-20.126866256112|-20.313184432314|-20.351316112199|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|-20.373717670276|-20.373717670276|-20.373717670276|-20.373717670276|-20.373717670276||||||-20.373717670276|-20.373717670276|-20.373717670276|-20.75746470539|-20.802737671448|-21.559708231371|19.277714849414|19.277714849414|19.277714849414|19.277714849414|19.277714849414|19.277714849414|19.277714849414|18.951905701891|18.757673235221|18.241942323632|18.241942323632|17.99104681433|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.678833567686|17.495835741782|17.495835741782|17.495835741782||17.495835741782|17.495835741782|17.495835741782|17.333151031891|16.772389916755|16.464876841811|16.248752699194|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.472306555394|-17.684785226853|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478836315286|16.322041477772|16.244490374032|16.169740321831|16.169740321831|16.16132230339|16.16132230339|16.16132230339|16.16132230339|16.16132230339|15.727025769128|15.70002849673|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.05291058133|14.838871994058|14.838871994058|14.838871994058|14.838871994058|14.838871994058|14.740583060749|14.740583060749|14.584050552682|14.584050552682|14.584050552682|14.192278482997|13.936975852741|-15.216202109815|-15.216202109815|-15.301731308009|-15.301731308009|-15.304418671149|-15.304418671149|-15.304418671149|-15.409354223166|-15.558171287017|-15.627968009796|-15.647120715765|-15.647120715765|-16.242356355088|-16.747062055157|-16.900809481883|-16.900809481883|-16.900809481883|-16.900809481883|-16.900809481883|-16.900809481883|-16.945344080687|-17.298160621591|-17.393511424536|-17.429457013336|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168||15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.807259902139|15.552332035948|15.552332035948|15.552332035948|15.552332035948|15.552332035948|15.552332035948|15.135924092321|-16.738118364747|-16.738118364747|-16.882354156105|-17.034837290013|-17.12537357141|-17.140415475649|-17.145945752455|-17.145945752455|-17.16549482698|-17.273883028767|-17.47764769742|-17.924053734641||-18.134346850658|-18.134346850658|-18.134346850658|-18.134346850658|-18.134346850658|-18.3759410469|-18.787711630074|-19.048567994665|-19.18507653721|-19.381328706484|-19.381328706484|-19.663698439842
08595|11728|/equities/taibah|TADAWULALL||41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|40.736103585657|40.29289346635|40.026204383435|40.026204383435|40.026204383435||||||40.026204383435|39.543005930121|39.339450609613|38.287413952054|-42.727985050299|-42.727985050299|-42.727985050299|-42.727985050299|-42.727985050299|-42.727985050299|-43.947760743143|-44.130844931075|-44.462049541947|-45.066444233444|-45.066444233444|-45.066444233444|-45.066444233444|-46.148827900915|-46.962586047946|-47.336208372976|-48.176949629609|43.923853964537|43.923853964537|43.923853964537|43.923853964537|43.923853964537|42.568172131346|41.800746134438|41.023051133331|39.942278613179|39.22753094471|39.179807866689|39.179807866689|39.179807866689|39.179807866689|39.179807866689|39.179807866689|39.179807866689|38.844230666289|38.09081206336|37.54812256511|37.539582747177|37.405092365163|36.969546987632|35.870865935622||||||35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|34.489852183989|33.82483592953|33.727597511761|33.327885191697|32.978205302312|32.453560514532|31.767847135422|30.803162127466|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018||30.502281876018|30.421980667567|30.374423133506|30.110471631833|29.903300605161|29.456445837399|29.21549431525|29.161660265506|29.157400951983|29.030446222757|28.517161028622|28.141290498043|27.670879072906|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.036351153167|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|25.91196590964|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.435182894109|-27.497425331935|-27.802881077136|-27.802881077136|-27.802881077136|-28.305978487162|-28.498309027518|-28.558213155076|-28.558213155076|-28.558213155076|-28.558213155076|-28.645236669431|-28.714151791345|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.082276570636|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.376395851967|-27.398867011987|-27.398867011987|-27.398867011987|-27.398867011987|-27.398867011987|-27.556978328671|-27.556978328671|-27.556978328671|-27.556978328671|-27.556978328671|-27.729975814781|-27.877751689445|-28.130835380036|-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162||-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162|-28.453897777042|-28.453897777042|-28.453897777042|-28.453897777042|-28.453897777042|-28.453897777042|-28.515442334768|-28.650491461883|-28.814434194708|-29.029926565118|-29.361029177713|-29.403122632356|-29.403122632356|-29.48402512587|-29.546139113515|-29.667932157615|-29.719924958657|-29.972138334325|-30.016264943074|-30.27640430551|-30.518227281628|-30.817474884521|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-31.29639084997|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455
08596|40405|/equities/takween-advanced-industries|TADAWULALL||-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.150989126779|-12.383321311316|-12.547023378303|-12.754470916248|-12.858300681088|-12.950014334251|-12.950014334251|-12.950014334251|-12.950014334251|-12.950014334251|-12.950014334251|-13.123499195292||||||-13.123499195292|-13.123499195292|-13.123499195292|-13.123499195292|-13.123499195292|-13.240555013235|-13.43061692297|-13.481847627167|-13.481847627167|-13.481847627167|-13.664274647505|-13.803188316172|-13.803188316172|-13.803188316172|-13.803188316172|-13.847953769985|-13.847953769985|-13.847953769985|-13.93106017888|-14.210066697999|-14.283415285653|-14.283415285653|-14.397128228685|-14.671254189302|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.122588056777|12.728431430629|-14.399682295177|-14.399682295177|-14.399682295177|-14.399682295177|-14.399682295177||||||-14.399682295177|-14.399682295177|-14.399682295177|-14.399682295177|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.99535014191|-15.248793657461|-15.248793657461|-15.248793657461|-15.455326671776|-15.56608126509|-15.56608126509|-15.654535588818|-15.743927859816|-16.105475584172|-16.366084009964|-16.44787148034|-16.47763473232|-16.942927166702||-17.143860901435|-17.143860901435|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.525339998936|14.436821900182|14.198382601002|13.797804637283|13.797804637283|12.687107928958|12.294407933251|12.268516904|12.191566818162|12.007917688074|11.94574120332|11.94574120332|11.883786125197|11.882710521621|11.882710521621|11.797152067792|11.797152067792|11.797152067792|11.792745353527|11.790526497968|11.523948842295|11.43386605714|11.236518260884|11.025270962105|11.010051064343|10.979521489562|10.979521489562|10.979521489562|10.967116994324|10.967116994324|10.967116994324|10.967116994324|10.967116994324|10.967116994324|10.967116994324|10.926157128924|10.926157128924|10.926157128924|10.926157128924|10.926157128924|10.926157128924|10.926157128924|10.726824164516|10.653039985388|10.653039985388|10.51558882741|10.51558882741|10.51558882741|10.51558882741|10.429461182796|10.251674269795|-11.280424317633|-11.280424317633|-11.280424317633|-11.280424317633|-11.280424317633|-11.280424317633|-11.486398225108|-11.486398225108|-11.552333748443|-11.552333748443|-11.552333748443|-11.586753752611|-11.646075805496|-11.646075805496|-11.793521122216|-11.831946778296|-11.831946778296|-11.967030975553|-12.037712809479|-12.31254646186|-12.313654283726|-12.511184908774|-12.55437405265|-12.55437405265|-12.55437405265|-12.55437405265|-12.621369581613|-12.621369581613|-12.724603844123|-12.765250524367|-13.026342427825|-13.260230687034|-13.51386171223|-13.647556950001|-13.76755484094|-13.89107040288|-13.923529364469|-13.923529364469|-14.167878921167||-14.203106359366|-14.203106359366|-14.269729459422|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.309114625524|-14.346911961258|-14.346911961258|-14.346911961258|-14.346911961258|-14.346911961258|-14.474127140774|-14.545978150105|-14.545978150105|-14.545978150105|-14.545978150105|-14.545978150105|-14.899639908181|-15.199112128459|-15.199112128459|-15.598576915753|-15.830960102094|-15.833974700518|-16.640364281941|17.236836309115
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||10.379884304667|10.315427106911|10.312696238683|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.250469455288|10.250469455288|10.250469455288|10.183854696006|10.161055649321|10.161055649321||||||10.157839286108|10.029821329403|9.9742460571923|-10.578958738028|-10.578958738028|-10.578958738028|-10.578958738028|-10.578958738028|-10.578958738028|-10.579181850855|-10.579181850855|-10.579181850855|-10.579181850855|-10.666150526873|-10.666150526873|-10.728340517008|-10.728340517008|-10.728340517008|-10.755934329523|-10.806461746915|-10.806461746915|-10.961624392121|-11.135137673052|-11.244597615834|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.282516777635|-11.282516777635|-11.282516777635|-11.282516777635|-11.282516777635|-11.282516777635|-11.301685081721|-11.328539092012|-11.35726542679||||||-11.41585080058|-11.42316740785|-11.434630381112|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.451988500209|-11.451988500209|-11.451988500209|-11.451988500209|-11.451988500209|-11.451988500209|-11.461098611191|-11.484400014405|-11.484400014405|-11.484400014405|-11.484400014405|-11.497111033869|-11.580123688856||-11.629026388768|-11.671140167055|-11.677580523562|-11.677580523562|-11.68731188782|-11.713680055494|-11.761866652033|-11.84096319042|-11.900571579824|-11.900571579824|-11.981746032382|-12.070828837979|-12.099810144226|-12.162011222618|-12.288901837421|-12.431002228076|-12.631113309125|11.260985142147|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.865963100101|10.831595679404|10.831595679404|10.831595679404|10.790172407659|10.790172407659|10.790172407659|10.651302785379|10.622295680025|10.622295680025|10.622295680025|10.622295680025|10.622295680025|-11.008448743081|-11.008448743081|-11.008448743081|-11.008448743081|-11.008448743081|-11.008448743081|-11.028276124769|-11.040834516132|-11.040834516132|-11.045371737573|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.245094598964|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.289230528074|-11.379543952242|-11.379543952242|-11.499493735914||-11.532770838875|-11.555766882889|-11.555766882889|-11.638629558343|-11.646580116566|-11.646580116566|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.676604394978|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-130.90909206777|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465||||||-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-131.00784351255|-131.9753787984|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-134.88241728835|-134.88241728835|-136.68046229739|-141.4894015354|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-152.0000235311|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819||||||135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|131.33967366622|129.71074851802|129.53548996305|129.53548996305|127.47276509974|126.74752101604|124.28613683585|124.07918282355|124.07918282355|119.72131136617|118.97692836608|118.97692836608|117.8410284661|116.87811274075|116.87811274075||116.87811274075|116.87811274075|115.13123866743|114.21248893413|110.52499134975|107.52776435169|104.09751323365|101.47501504313|99.361131216548|96.708804479673|96.708804479673|94.865334580821|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.41331580886|-103.41331580886|-103.41331580886|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.563427077458|95.98158403097|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|92.937883213455|91.900291814445|91.900291814445|91.900291814445|91.900291814445|91.170112880217|91.170112880217|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.074240322321|87.043599679966|86.348444597478|84.859387124639|83.832651682542|82.721649283998|82.721649283998|82.721649283998|82.721649283998|82.721649283998|81.418503782079|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-91.751766390327|-92.740855105192|-94.384278703034|-94.56110038492|-94.56110038492|-94.56110038492|-94.56110038492|-94.56110038492|-96.290114929642|-97.771129175426|-97.771129175426|-98.001253706881|-98.918060945878|-99.27562106915|-100.3008853807|-100.3008853807|-100.3008853807|-100.3008853807|-100.3008853807|-100.3008853807|-101.31209520653||-101.70788017197|-103.28097974904|-104.11655465174|-104.11655465174|-104.11655465174|-104.11655465174|-104.39617073324|-105.41687417064|-105.41687417064|-106.40208546358|-106.85786858352|-107.2531873998|-108.57158539872|-108.57158539872|-108.57158539872|-110.6850962438|-111.98343899932|-114.18912030408|-114.18912030408|-114.18912030408|-114.18912030408|-114.60508272615|-114.60508272615|-116.91676502721|-118.71862518011|-121.34291703633|-123.60323818449|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625
08599|11726|/equities/tihama|TADAWULALL||-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933||-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.227551740713||||||-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.335955699049|-16.335955699049|-16.335955699049|-16.559451724966|-16.559451724966|-16.8071682209|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.620531712889|15.604112614966|15.604112614966|15.579424838544|15.579424838544|15.579424838544|15.579424838544|15.533804871772|15.40533942882|15.381487737141|15.364985556561|-16.53216538369|-16.53216538369|-16.53216538369|-16.53216538369|-16.53216538369|-16.682095743713|-16.682095743713|-16.682095743713|-16.682095743713|-16.682095743713|15.601470422353|15.601470422353|15.601470422353||||||15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.527190155018|15.502456081047|15.502456081047|15.006062282604|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.15165673015|-16.27739658088||-16.308217999344|-16.372859058713|-16.372859058713|-16.372859058713|-16.372859058713|-16.372859058713|-16.635398663785|-16.81178470244|-16.81178470244|-16.81178470244|-16.81178470244|-16.901339785429|-16.901339785429|-16.979266025592|-16.989184487715|-17.07464871236|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.184650536491|-17.209938385989|-17.209938385989|-17.343265589637|-17.489183276409|-17.576870752169|-17.752079355267|16.580645716856|16.580645716856|16.580645716856|16.457385130138|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.185587351736|-17.303984899451|-17.429983954882|-17.534426430039|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047||-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.937451098666|-18.162723142025|-18.170152830633|-18.170152830633|-18.171122478336|-18.171122478336|-18.171122478336|-18.171122478336|-18.459024348623|-18.720026668317|-18.734230787674|-18.734230787674|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687||17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.418353728832|17.418353728832|17.418353728832|17.418353728832|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.350982151821|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.262559550575|-18.350622434938|-18.402496267646|-18.402496267646|-18.442774482667|-18.495305057035|-18.557005241696
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.921192423236|-11.946880251977|-11.970977949669|-12.007752921372|-12.084170423381|-12.100604100308|-12.100604100308|-12.100604100308|-12.167337836249|-12.220375685144|-12.254862101264|-12.359290285483||||||-12.359290285483|-12.359290285483|-12.359290285483|-12.359290285483|-12.359290285483|-12.359290285483|-12.410322687774|-12.557329635306|-12.557329635306|-12.557329635306|-12.557329635306|-12.557329635306|-12.557329635306|-12.741477891785|-12.85830897422|-12.990874950917|-12.990874950917|-13.11430538234|-13.200339349739|-13.315933104612|-13.439925640002|-13.51880573473|-13.752006363446|-13.903711536262|-13.903711536262|-14.147457894058|-14.426063758765|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.925325172253|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791||||||13.582538753791|13.343932211447|12.899924397522|-14.253093933954|-14.253093933954|-14.253093933954|-14.354548904514|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|12.924866741037|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.384079653262|12.384079653262|12.294759307541|12.294759307541|12.294759307541||12.248621501567|12.110691271492|11.991879103657|11.804309710392|11.687011145363|11.521000913644|11.521000913644|11.45555682079|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.340125087786|-12.393472728783|-12.429413912091|-12.609348691606|-12.683720868057|-12.74080122094|-12.742001089571|-12.911112821895|-12.937062177201|12.290579555786|12.290579555786|12.290579555786|12.290579555786|12.290579555786|11.93064387458|11.914496057455|11.914496057455|11.914496057455|11.914496057455|11.749439576405|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.605500809494|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.429059745609|11.238954969842|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.136965141062|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-12.200438271045|-12.422708628442|-12.641898444257|-12.706553780328|-12.738886719976|-12.738886719976|-12.738886719976|-12.738886719976|-12.840985225345|-12.87534122143|-12.87534122143|-12.87534122143|-12.87534122143|-12.878157241188|-12.957952401199|-13.169947250197|-13.31771967975|-13.324098276107|-13.324098276107|-13.341662432099|-13.341662432099||-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.4418466106|-13.469166018139|-13.469166018139|-13.469166018139|-13.469166018139|-13.469166018139|-13.472230749217|-13.472230749217|-13.472230749217|-13.576922872428|-13.679914133155|-13.967682353218|-14.020758566547|-14.08973167703|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.371226012936|-14.576917688306|-14.797686462332|-14.853563520556|-14.853563520556|-14.8928479853|-15.027456687498
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609||||||-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-152.44385586492|-154.85983934128|-155.42943386634|-155.42943386634|-157.44381082941|-160.36706964536|-160.36706964536|-160.36706964536|-160.36706964536|-161.67786127309|-161.67786127309|-165.07539734553|144.76003782637|144.76003782637|144.76003782637|144.76003782637|144.76003782637|144.76003782637|144.76003782637|-167.17599278251|-167.17599278251|-167.17599278251|-167.17599278251|-167.76221403325|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|149.75359877659|149.75359877659|149.75359877659|149.75359877659||||||149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|147.11507251455|147.11507251455|147.11507251455|147.11507251455|147.11507251455|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|141.63338597703|139.64821596595||134.59801621407|133.10208093474|133.10208093474|133.10208093474|131.44674811705|127.68527704195|124.65029765186|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-137.47988139056|-137.47988139056|-137.47988139056|-137.47988139056|-137.47988139056|-137.47988139056|-138.19987160258|-139.76652120542|-140.79613679196|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|126.89527092895|126.89527092895|126.29474937608|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|121.57278967885|121.57278967885|119.48087555598|118.52083828654|118.52083828654|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.27056209867|-127.67840122983|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.17189893261|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-128.55994276834|-130.35549052371|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.76813466131|-130.90893816956||-130.90893816956|-130.90893816956|-130.90893816956|-130.90893816956|115.90144741539|115.90144741539|115.90144741539|115.90144741539|115.90144741539|115.90144741539|115.90144741539|115.90144741539|115.90144741539|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.35198356314|-128.62257885053|-132.77509439339|118.489701973|118.489701973
08602|11718|/equities/tabuk-cement|TADAWULALL||-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686||||||-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.582480077507|-12.672755484848|-12.745330086172|-12.745330086172|-12.745330086172|-12.763700528079|-12.816333659417|-12.849260047549|-12.958066891161|-13.085629620516|-13.191810464818|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.295679045092|-13.314088027092|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901||||||-13.485097330901|-13.485097330901|-13.485097330901|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497||13.067154477497|13.067154477497|13.067154477497|12.944604858535|12.944604858535|12.944604858535|12.944604858535|12.890672719895|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.521309301352|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.646339249684|-13.671282986154|-13.671282986154|-13.676981638261|-13.802201481206|-13.909112792924|-13.965581940423|-13.965581940423|-13.965581940423|-13.965581940423|-13.965581940423|-14.061757351304|-14.11639730284|-14.128219411874|-14.188021710741|-14.235579759133|-14.308421910088|-14.416023797769|-14.507190468599|-14.507190468599|-14.601322388968|-14.661469327434|-14.713855066811|-14.795394569542|-14.830438408483|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-15.01759952935|-15.01759952935|-15.278444071968|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033||-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.418850146686|-15.614277427897|-15.630724174639|-15.630724174639|-15.630724174639|-15.695248849812|-15.786943020228|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-16.181481485778|-16.199382238397|-16.199382238397|-16.199382238397|-16.199382238397|-16.199382238397|-16.199382238397|-16.29375831817|-16.499096730725|-16.499096730725|-16.499096730725|-16.499096730725|-16.499096730725|-16.696774592417
08603|11735|/equities/tourism-ent|TADAWULALL||-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83863998326284|-0.84182220998321|-0.86313580807618|-0.86459532972366|-0.86635225381123|-0.86635225381123|-0.87039137842111|-0.88276714971836|-0.88276714971836|-0.88807461318235|-0.89230512973181|-0.90478347403597||||||-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.91478901274781|-0.91478901274781|-0.92976559607829|-0.9380728658553|-0.9434142804274|-0.96046031582455|-0.96272263814053|-0.96272263814053|-0.96272263814053|-0.96272263814053|-0.97080294610219|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.84281672962452|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779||||||0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.77495554330043|0.75939503910467|0.72766115270638|0.71828535374034|0.71828535374034|0.70031709004363|0.68810750438501|0.68810750438501|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.65153554775509|0.65153554775509|0.65153554775509||0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.64553768703712|0.64553768703712|0.61670858075633|0.5846761808397|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64911312651019|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65585714598863|-0.65650792607962|-0.6572310150696|-0.66803443774395|-0.68226049062072|-0.68251166207325|-0.68779073669658|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.69558396815383|-0.7030339791598|-0.7030339791598|-0.7030339791598|-0.7030339791598|-0.7030339791598|-0.7030339791598|-0.72670443678587|-0.73914129160913|-0.73914129160913|-0.74404588036043|-0.75011837767356|-0.75011837767356|-0.75026961592972|-0.75026961592972|-0.75918849009209|-0.76298719200749|-0.76498575181055|-0.77220636904558|-0.77682500435849||-0.77682500435849|-0.77682500435849|-0.77682500435849|-0.78425000060421|-0.78861111125264|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.79071730075894|-0.80079699554508|-0.81088554636709|-0.81098394676571|-0.8210932710052|-0.82121475297881|-0.83493324095727|-0.83493324095727|-0.83493324095727|-0.83493324095727|-0.83493324095727|-0.83548138731851|-0.84609045909659|-0.84751905650287|-0.84751905650287|-0.84835449358257|-0.85928274746772|-0.8703141715354|-0.88146018609143
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||63.189074204022|63.189074204022|62.565639784661|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.014466569995|61.890364298785|61.890364298785|61.890364298785|61.890364298785|61.890364298785||||||61.890364298785|61.8837388727|61.382490606152|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-68.211222095027|-69.106912845522|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.748529195768|-70.176141685891|-70.306828333986|-71.102028769534|-71.557807200795|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-72.006804909102|-72.068672036454|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349||||||-73.06951172601|-73.360568499685|-73.522856262128|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.842100533151|-76.313446901797|-76.676054317155|-77.38450488161|-78.143893973816|-78.159882193129|71.379698244272|71.379698244272|71.379698244272|71.379698244272|71.379698244272|70.738551739783|70.405001121209|70.405001121209|69.150002008727|68.170641747476|68.170641747476|68.170641747476|68.170641747476|68.170641747476||67.797588511915|67.797588511915|67.797588511915|67.16615993767|67.16615993767|65.773512652506|65.603900912723|65.261869097554|65.261869097554|65.261869097554|64.063185851665|63.181318884527|62.734801642802|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|61.453246119324|60.90360366272|60.598894041838|60.598894041838|60.324686213697|60.324686213697|60.324686213697|59.78853816055|58.642820983714|58.486465089395|58.134962736317|58.123258579395|58.123258579395|58.123258579395|58.123258579395|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-63.228851851268|-63.254282165947|59.083106595323|59.083106595323|59.083106595323|59.083106595323|59.083106595323|58.403452111665|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.903630627942|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-65.161771096299|-65.161771096299|-65.161771096299|-65.161771096299|-65.244161663612|-65.244161663612|-66.304624409765|-67.29402589278|-67.847189931528|-67.847189931528|-67.847189931528|-67.847189931528|-70.19687910042||-70.231862757075|-70.231862757075|-70.231862757075|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-74.082294141093|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-75.159003705121|-76.27667095301|-77.696296820347|-79.240332004433|-80.861478563818|-81.868313414822|-83.792569274118|-85.448853762565|-85.448853762565|-86.793168897561|-87.336853737226|-88.479837146722|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904
08605|11734|/equities/natl-agr-mktin|TADAWULALL||-48.515923202339|-48.831697520286|-48.831697520286|-48.990774005287|-49.645306103355|-50.239228240788|-50.30469681614|-51.216331236819|-51.484048258203|-51.484048258203|-52.048067317023|-52.048067317023|-52.048067317023|-52.048067317023|-52.525632895379|-53.470145584641||||||-54.883494882118|-56.469265776259|-56.469265776259|-56.469265776259|-59.215264419012|-59.215264419012|-59.215264419012|-59.215264419012|-59.215264419012|-59.215264419012|-59.215264419012|-59.789182772562|-60.106577741558|-60.106577741558|-60.106577741558|-60.106577741558|-60.106577741558|-60.473122502212|-60.473122502212|-60.473122502212|-60.473122502212|-60.473122502212|-60.473122502212|-61.914582041507|-62.159869829782|55.257705543588|55.257705543588|54.914395613694|54.914395613694|54.914395613694|52.327107000377|51.520116329222|50.65848089151|50.65848089151|49.149978700528|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462|-53.625292729462||||||-53.896166211692|-53.896166211692|-54.505182458656|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.382635648013|48.005707377593|46.618564626023|46.282739238055|46.282739238055|46.282739238055|44.799155955084|-50.326951342253|-50.326951342253|-50.326951342253|-50.326951342253|-50.347100572355|-50.347100572355|-50.347100572355|-50.347100572355|-50.599556318662|-51.223396901445||-51.292662333732|-51.709625561243|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|47.353314578772|-51.511487348575|-51.511487348575|-51.511487348575|-51.511487348575|-51.511487348575|-51.511487348575|-51.511487348575|-51.511487348575|-51.511487348575|-51.891653440284|-52.136281752904|-52.403088013684|-52.54547158771|-52.54547158771|-52.54547158771|-52.54547158771|-52.54547158771|-52.54547158771|-52.54547158771|-53.215766454102|-53.215766454102|-53.765298552382|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-53.791513408093|-54.32161962651|-54.32161962651|-54.56846726893|-55.891253689173|-55.891253689173|-57.195282648275|-57.777537343976|-60.232262503303|-62.468623147184|-63.106247780251|-64.381942189984|-65.304935893806|-65.313818041254|-67.093923135072|-67.093923135072|-67.093923135072|-67.093923135072|-67.093923135072|-67.093923135072|-67.437693220012|-69.011327325892|-69.312583671225|-69.802870576264|-71.104856297574|-72.28108320407|-72.28108320407|-72.28108320407|-72.28108320407|-75.895090634866|-78.410654446862|65.518009405992|65.518009405992|65.518009405992|65.518009405992|65.518009405992|65.518009405992|65.518009405992||65.518009405992|65.518009405992|65.518009405992|65.518009405992|65.518009405992|65.518009405992|65.518009405992|64.923901272771|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|64.670703473796|62.416894240633|-72.58259686686|-72.58259686686|-75.462333141183|-78.435365291012|-80.474851391462|-80.775389960239|-81.995118061589|-81.995118061589|-81.995118061589|-81.995118061589|-82.365685904343|-83.631872243704|-85.942635080352|-87.602929986334|-88.084919440022|-88.084919440022|-88.084919440022|-88.084919440022
08606|11632|/equities/uca|TADAWULALL||-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087||||||-12.0351599437|-12.267391580686|-12.267391580686|-12.267391580686|-12.267391580686|-12.465990272214|-12.566656076301|-12.630213822342|-12.630213822342|-12.630213822342|-12.841348954282|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.269396309124|11.167107374654|10.925674631845|10.284083210374|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424||||||9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.570794754891|9.1208831266875|8.7976477362839|8.5023866470355|8.3283905443726|8.3283905443726|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935||-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.9536217864492|-8.958994219624|-8.958994219624|-8.958994219624|-8.9971596175411|-8.9971596175411|-8.9971596175411|-9.0185103873388|-9.1611225847818|-9.3279136821537|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.4957188045206|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.2069125285179|-9.3254584858186|-9.3693984426136|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.5620380958876|-9.66948706143|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.7534175558208|8.6354638385903|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.163854879209|-9.2603945666647|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.6781378827982|-9.877375982701|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303||9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.14116945032|-10.194868700235|-10.194868700235|-10.194868700235|-10.194868700235|-10.194868700235|-10.207076541284|-10.327307638967|-10.557008303364|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336
08607|103951|/equities/umm-al-qura|TADAWULALL||-16.862002580892|-16.862002580892|-16.862002580892|-16.862002580892|-16.862002580892|-16.992224818612|-17.025805612565|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376||||||16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.016681688111|15.95297984843|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.145728051093||||||15.120809170302|14.734232422043|-15.556279176317|-15.556279176317|-15.556279176317|-15.702319796981|-15.702319796981|-15.720355387199|-15.881506146842|-16.017229386892|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.039754319006|-16.094171232442|-16.144634823512|-16.290705050044|-16.321894898472|-16.363216416105|15.59565000975|15.59565000975|15.59565000975|15.59565000975|15.59565000975|15.59565000975|15.59565000975||15.59565000975|15.59565000975|15.59565000975|-16.215722411277|-16.215722411277|-16.215722411277|-16.215722411277|-16.270802278654|-16.368669425267|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.588699814394|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.817655521445|-17.196283823707|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.114023073743|15.764470056505|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.069080996609|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.631252450866|-15.692403829204|-15.692403829204|-15.692403829204|-15.700855588863|-15.700855588863|-15.700855588863|-15.795395321261|-16.089327753264|-16.245920062814|-16.365466463073|-16.390510090216|-16.390510090216|-16.390510090216|-16.390510090216|-16.393900297332|-16.673306657029|-16.673306657029|-16.673306657029|-16.718118774839|-16.863465057421|-16.942738465257|-17.143042065244|-17.328710557056|-17.328710557056|-17.328710557056|-17.328710557056|-17.402708143389||-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.595232003702|-17.741368392853|-17.78604639169|-17.78604639169|-17.78604639169|-17.80894023176|-17.84215536378|-17.95683967032|-18.160665964369|-18.160665964369|-18.177406389718|-18.233785292842|-18.435317619353|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.608983983578|-18.614427767397|-18.763808791507|-18.79877630559|-18.79877630559|-19.010862841512|-19.147012376468|-19.147012376468
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-47.044293622649||||||-47.388103092684|-48.636781680334|-48.758001083193|-48.758001083193|-48.758001083193|-48.846609308466|-48.846609308466|-49.560264103677|-49.560264103677|-49.560264103677|-49.766960666208|-50.13829077353|-51.311990299378|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-52.122778879227|-52.122778879227|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.915535988143|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779||||||-54.46622748467|-54.46622748467|-54.46622748467|-54.795807892445|-56.51756440971|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|47.089006656655|42.037784411121|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.434197745254|40.434197745254|40.434197745254|40.434197745254|40.434197745254||40.015776671227|39.225860636826|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.51593048513|-42.770477638643|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|38.761590691449|38.761590691449|38.761590691449|38.761590691449|38.473990250563|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|36.896821925789|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.593810172727|36.593810172727|36.358343976911|36.358343976911|36.358343976911|35.101154513931|35.101154513931|35.101154513931|35.101154513931|34.820726601918|33.959140372099|33.126823610533|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.705198237832|-37.705198237832|-37.852998889746|-37.908023638565|-37.908023638565|-39.05613835105|-39.698486251398|-40.781651093743|-41.818499011223|-41.854011864358|-41.854011864358|-42.593347066966|-43.017607046859|-43.876247799468|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431||37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|36.221479409658|36.221479409658|36.221479409658|35.093309607465|34.756456814826|34.684951635004|32.874947702223|32.469385742406|31.910427754963|30.336586839452|-33.656570665821|-33.821189713461|-33.86625298532|-33.86625298532|-33.86625298532|-33.86625298532|-33.86625298532|-34.116766675451|-34.116766675451|-34.116766675451|-34.116766675451|-34.854739966368|-35.156625803751|-35.156625803751|-35.156625803751|-35.156625803751|-35.15736141077|-35.647070353466|-35.710131015228|-35.710131015228|-35.710131015228|-35.710131015228|-35.710131015228|-35.710131015228
08610|11619|/equities/walaa-insurance|TADAWULALL||26.05484150725|26.05484150725|26.05484150725|25.969267832762|25.699185781486|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|-28.621635196301|-28.621635196301|-28.621635196301||||||-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.938134434909|-28.938134434909|-28.938134434909|-29.121260805362|-29.846955903629|-30.298285625886|-30.539745555099|-30.539745555099|-30.539745555099|-30.588980320463|-30.588980320463|-30.588980320463|-31.307198872577|-33.276889022203|-34.906357944442|30.216989282593|30.216989282593|29.31609996582|27.70677750668|27.587378620624|27.587378620624|27.013754552734|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-31.034271953329|-31.354747187015|-31.413608324656||||||-31.58406101851|-31.58406101851|-31.58406101851|-31.58406101851|-31.58406101851|27.572719923771|27.572719923771|27.572719923771|27.572719923771|26.516910517786|25.374344892606|25.21593821855|25.170487015464|25.045992549831|25.045992549831|25.045992549831|25.045992549831|23.71776971174|23.389187699697|22.817987422304|22.719429841921|21.427700218542|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079||20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.579896491216|20.188773518852|20.14770107937|20.14770107937|20.14770107937|19.845224387912|19.291360227563|19.243733662475|18.928593072746|18.635103554035|18.119003978597|17.840005043731|17.702227622917|17.644696057561|-19.219869287393|-19.219869287393|-19.219869287393|-19.219869287393|-19.442078333852|-19.715642114212|-19.876268964929|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|17.909585570789|17.776207075623|17.75245264957|17.705627438104|17.705627438104|17.705627438104|17.470696869466|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.138417461261|17.138417461261|16.734908133464|-17.821584605435|-17.821584605435|-17.821584605435|-17.821584605435|-17.821584605435|-17.832872178002|-17.898746889878|-18.094162325118|-18.177957910138|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.48666709098|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527||-18.88822788527|-18.88822788527|-18.88822788527|-19.733587416569|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.645582710932|-18.976619832676|-18.976619832676|-18.976619832676|-18.976619832676|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.502835180526|17.502835180526|17.502835180526|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665
08611|19025|/equities/wataniya-insurance|TADAWULALL||29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|27.623570536723|27.256745761357|27.143605914075|27.115117088908|26.891796765453|26.87691028634|26.87691028634|26.093789079888|-29.460940751743|-29.460940751743||||||-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-30.123267184045|-30.367519390082|-30.564361122213|-30.564361122213|-30.564361122213|-31.290957162736|-31.606619620718|-31.737493686222|-31.737493686222|-32.158326127289|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.38232574853|27.168176173629|27.168176173629|27.168176173629|26.10828686177|26.10828686177|26.10828686177|26.10828686177|26.10828686177|25.850874587554|25.745415975273|25.297683823573|25.093636332351|25.093636332351|25.093636332351|25.093636332351|24.884595564558|24.75597143516||||||24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|23.919276918755|23.919276918755|23.919276918755|23.919276918755|23.919276918755|23.919276918755|23.838084765922|23.336760490747|22.847236313462|22.847236313462|22.320262553559|21.179181233894|20.957970902441|20.957970902441|20.957970902441|20.908856176798|20.343174165559|20.097970532126|19.644411668453|-21.327671036684||-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.441374038259|-21.441374038259|-21.441374038259|-21.520414907181|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|18.869239751952|18.542488778583|18.276099007386|18.172715990948|18.172715990948|17.682710143829|17.682710143829|17.682710143829|17.301900939703|17.161000654168|16.961111303907|16.840123119995|16.737736611369|16.737736611369|16.737736611369|16.737736611369|16.626373084389|16.536140410501|16.536140410501|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.409848716453|16.209830631366|16.120923110236|16.119914660177|15.883239782874|15.812487960992|15.523876376878|15.522084549545|15.495561791544|15.495561791544|15.495561791544|15.430623903413|-16.945974201473|-17.039971345566|-17.164980985367|-17.164980985367|-17.164980985367|-17.313312108477|-17.495902122347|-17.638779972757|-17.933088248268|-18.146765966432|-18.345294496766|-18.388005877463|-18.388005877463|-18.388005877463|-18.388005877463|-18.388005877463|-18.388005877463|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.664572561647||-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.975079789057|-19.106755855232|-19.140314822488|-19.140314822488|-19.140314822488|-19.140314822488|-19.439239242665|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||37.521010764019|37.0427894411|36.986432797104|36.979369011621|36.965964890299|36.587184906865|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622||||||-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.672221784191|-38.794134595214|-39.046152935865|-39.046152935865|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.471006206257|-39.978894343622|-40.4241379753|-40.4241379753|-40.4241379753|-40.71015178001|-41.805724581481|38.427504770058|38.427504770058||||||38.427504770058|37.813895375748|36.765889669509|-38.304582869221|-38.304582869221|-38.304582869221|-38.304582869221|-38.530090211949|-38.80010231239|-38.941778905992|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.18090361482|-39.18090361482|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232||-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.461737592769|-39.461737592769|-39.510265517844|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.729439132232|-40.005172385133|-40.005172385133|-40.627968723417|-40.661632253992|-41.065702122965|38.669578997961|38.669578997961|38.669578997961|37.955088792764|37.718010544438|37.718010544438|37.356123208623|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.475376637402|-38.475376637402|-38.475376637402|-38.475376637402|-38.475376637402|-38.475376637402|-38.730976881388|-38.896406964014|-38.896406964014|-38.896406964014|-38.896406964014|-38.896406964014|-38.996007102011|-39.142784482106|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.323345879241|-40.514827016906|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-41.134323049902|-41.474247536526|-41.59360693281|-42.001230010116|-42.422198683052|-42.422198683052|-42.494109054439|-43.021230799216|-43.159410523952|-43.159410523952|-43.159410523952|-43.159410523952|-43.352122041452||-43.505963075292|-43.505963075292|-43.505963075292|-43.789960371269|-43.797177512131|-43.983502055057|-43.983502055057|-43.983502055057|-43.983502055057|-43.983502055057|-44.184446388757|-44.579940431952|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-45.899862409762|-46.085956495262|-46.201062433429|-46.273401305088|-46.531557556665|-46.583915487675|-46.583915487675|-46.583915487675|-46.583915487675|-46.759906309344|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-28.168371134823|-28.570411291195|-28.706013245133|-28.742793236339|-28.853103278041|-28.981226415502|-29.193029053859|-29.242871885181|-29.242871885181||||||-29.242871885181|-29.327665499293|-29.327665499293|-29.327665499293|-29.327665499293|-29.327665499293|-29.327665499293|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.961697471014|-30.374108830946|-30.860120711346|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568||||||-31.25187778897|-31.25187778897|-31.25187778897|-31.277317346699|-31.277317346699|-31.403452227155|-31.403452227155|-31.403452227155|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.995335309272|-32.138567437633|-32.138567437633|-32.138567437633|-32.138567437633|-32.138567437633|-32.376186041815|-32.437429062506|-32.532259396531|-32.532259396531|-32.532259396531|-32.532259396531|-32.532259396531|-32.671954715492|31.054493738043||31.054493738043|31.054493738043|31.054493738043|30.749438313232|30.626776587799|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.223705144204|-32.268006372758|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.508590179524|-32.626211437738|-32.798567755527|-32.942853379589|-33.211503585556|-33.490559348772|-33.556177202541|-33.88741977091|-34.302688252874|-34.432947579662|-34.432947579662|-35.494941967107|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|33.798863223081|33.798863223081|33.798863223081|33.593182249075|33.422197909683|33.422197909683|33.422197909683|33.248082449812|33.248082449812|32.878426342958|32.648250559694|32.153612962173|-34.010889239862|-34.010889239862|-34.010889239862|-34.084319851746|-34.163132532824|-34.261813120035|-34.304469828457|-34.304469828457|-34.304469828457|-34.304469828457|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.437239447544|-35.796090547071|-35.796090547071|-35.796090547071|-35.796090547071|-35.796090547071|-35.796090547071|-36.18900167381|-36.18900167381||-36.397840569481|-36.397840569481|-37.267046263996|-37.342553356307|-37.342553356307|-37.342553356307|-37.449787101703|-37.449787101703|-37.449787101703|-37.449787101703|-37.449787101703|-37.449787101703|-37.874763870192|-38.471958372276|-38.652208027581|-38.652208027581|-38.652208027581|-39.113566806294|-39.233492404478|-39.233492404478|-39.233492404478|-39.826101866318|-39.937334474538|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.4541773098|-41.065753965167|-41.209171538648|-41.385189962715|-42.283543216222|-42.297983506334|-42.297983506334
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937||||||-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-34.090210551372|-34.090210551372|-34.090210551372|-34.090210551372|-34.090210551372|-34.465584844053|-34.465584844053|-34.465584844053|-34.811760577559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|31.819807540635|-34.541286737267|-34.541286737267|-34.615318808891|-34.630909109488|-35.084342692047|-35.632603457404|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786||||||-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-36.368429250483|-36.612143484491|-37.202379826856|34.813596486027|34.813596486027|34.813596486027|34.813596486027|34.662329089834|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.191142291232|33.948491858558|33.856779568377|33.856779568377|33.674201851623|33.540779199353|33.309198686537|33.279872708185|33.279872708185|33.018702887787||33.018702887787|33.018702887787|33.018702887787|32.848559908617|31.653956259344|31.093772910081|31.093772910081|30.840303657278|30.71144638881|30.396051627894|30.240058720663|-32.440543394782|-32.440543394782|-32.440543394782|-32.440543394782|-32.440543394782|-32.66108548049|-32.66108548049|-32.66108548049|-32.66108548049|-32.66108548049|-32.967872056738|-33.019857734857|-33.128851642249|-33.128851642249|-33.128851642249|-33.340390565261|-33.514322892675|-33.935357455688|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|32.393789582571|32.393789582571|32.393789582571|32.393789582571|32.393789582571|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.123195407566|31.364662114974|30.662551953611|30.662551953611|30.662551953611|30.662551953611|30.662551953611|30.641725198226|29.565804631398|29.248116977662|29.221458532256|29.221458532256|29.221458532256|29.221458532256|28.482175193277|-30.826611773348|-30.826611773348|-30.826611773348|-30.832345821434|-31.16927300777|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.932452400805|-32.005502603983|-32.642225793705|-32.876821357656|-32.876821357656|-33.093690058311|-33.290049207457|-33.290049207457|-33.969499733986|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728||-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.500793440351|-34.90190409732|-34.90190409732|-34.935469417523|-34.935469417523|-34.935469417523|-34.935469417523|-34.935469417523|-35.167189258945|-35.502675214731|-35.502675214731|-35.502675214731|-35.502675214731|-35.855750789601|-35.914817056488|-35.914817056488|-35.947017044304|-36.541913069377|-36.541913069377|-36.541913069377|-36.541913069377|-36.560457694409|-36.777110096699|-36.777110096699|-37.191232677837|-37.58470386547|-38.108131056053|-38.108131056053|-38.108131056053|-38.339592012016
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.615580812275|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-43.184317488831|-43.184317488831|-43.184317488831|-43.829796574029||||||-44.758106626308|-45.450519615531|-45.450519615531|-45.450519615531|-45.450519615531|-45.717242618534|-46.588603333338|-47.815113839953|-48.806312784551|-48.806312784551|-48.993125740023|-49.259028133785|-50.010030835905|-50.186456060751|-50.186456060751|-51.179394351491|-52.038216920969|-52.925797511336|-53.223108134001|-53.35134812354|45.493326723982|45.493326723982|45.493326723982|45.493326723982|45.493326723982|44.348139829557|43.820156383427|42.69865111352|42.69865111352|39.80683474012|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.973520835958|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527||||||-46.684443820621|-46.802160436472|-47.196845353269|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.227251905886|42.227251905886|42.227251905886|42.227251905886|42.227251905886|42.227251905886|42.227251905886|39.727502922977|39.429324426725|39.429324426725|39.021470271299|36.420150249253|36.420150249253|36.420150249253|36.420150249253||36.365295655784|36.365295655784|36.365295655784|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.589542737961|35.027268903521|34.989528064702|34.989528064702|34.727252727056|34.645330125468|34.645330125468|34.645330125468|34.645330125468|34.475367102774|34.105965015792|33.9260715616|33.88912385354|33.88912385354|33.88912385354|33.737912849691|33.68657229135|33.579523538986|33.174471404199|33.041940885861|33.041940885861|32.890966959021|32.890966959021|32.890966959021|32.890966959021|32.890966959021|32.31774115035|32.107104173774|32.107104173774|32.107104173774|32.107104173774|32.107104173774|32.107104173774|31.563447598477|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.9605107292|-35.597789020943|-35.955876689937|-36.020673959555|-36.020673959555|-36.020673959555|-36.020673959555|-36.020673959555|-36.622972719207|-37.414413708597|-37.513236224817|-37.814706577379|-38.374674864962|-39.149637297738|-39.19682044889|-39.429801092164|-39.56616998281|36.066088052227|36.066088052227|36.066088052227|36.066088052227||36.066088052227|36.066088052227|36.066088052227|36.066088052227|36.066088052227|34.673702180761|34.673702180761|34.673702180761|34.673702180761|33.084668835422|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.49107206394|-36.49107206394|-36.49107206394|-36.49107206394|-36.603791414094|-36.603791414094|-36.901901534545|-36.901901534545|-37.441003909097|-37.787226268965|-38.106909643941|-38.106909643941|-38.106909643941|-38.106909643941|-38.106909643941|-38.106909643941|-38.352120809348|-38.646801662215|-38.963112618933|-39.156235988945|-39.518041089741|-39.775225121837|-39.775225121837
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||-11.541367122978|-11.541367122978|-11.573891916188|-11.573891916188|-11.573891916188|-11.6732132063|-11.69134829946|-11.858164505911|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374||||||-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-12.01281225731|-12.176457961952|11.497492377602|11.497492377602|11.497492377602|11.464991640871|-11.969516554211|-11.969516554211|-12.023907863138|-12.066429028097|-12.066429028097|-12.218254761765|-12.332504966601|-12.506117161495|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.610218185629|-12.610218185629|-12.652464913489|-12.678294763699|-12.729215897603|-12.88135092952|-12.950389949239|-12.983766917561|-12.996407910822|-13.069342530037|-13.191259354273|-13.191259354273|-13.191259354273||||||-13.191259354273|-13.191259354273|-13.191259354273|-13.191259354273|-13.220287925579|-13.336986363572|-13.374429398821|-13.403810216372|-13.542011686371|-13.652234920976|-13.701372024215|-13.747079925181|-13.807866710691|-13.903781752893|-13.903781752893|-13.903781752893|-13.928646040303|-14.039606942449|-14.109562650559|-14.153958920238|-14.252176421216|-14.454640222182|-14.509599924739|-15.041778300267|-15.600864275806|14.096817378078|13.796463785209|13.588293298128|13.549214822321|13.439127584596||13.424585868141|13.34731753802|13.295908593863|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.930133316772|-14.135703534834|-14.235226281211|-14.248029214061|-14.382254103727|-14.581393908469|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.703146856744|14.052663973221|14.052663973221|14.052663973221|14.052663973221|14.052663973221|14.052663973221|14.052663973221|13.665182408634|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.508997691815|13.008515403526|13.008515403526|12.966128823776|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941||12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.829559908124|12.807605049017|12.807605049017|12.781783339053|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.672657333355|-13.957396757317|-13.984827720361|-13.984827720361|-13.984827720361|-13.984827720361|-14.180919977512
08617|11698|/equities/zamil-ind-inv|TADAWULALL||22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|21.774634532789|21.774634532789||||||21.774634532789|21.774634532789|21.774634532789|21.478484026436|21.130537421443|20.947238482862|20.947238482862|20.947238482862|20.318041949172|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.723496235347|-22.736739975781|-22.736739975781|-22.736739975781|-22.736739975781|-22.919710537428|-23.252995455116|-23.252995455116|-23.252995455116|-23.252995455116|-23.782216032181|-24.448017923736|-25.154465084499|-26.009405751169|-26.690450715953|-27.136852464477|-27.136852464477|-27.197040320805|-27.197040320805|-27.197040320805||||||-28.070097280207|-28.070097280207|-28.070097280207|-29.223440197511|-30.914934188573|-33.558259149887|29.105809184327|29.105809184327|29.105809184327|29.105809184327|29.105809184327|29.105809184327|28.623121866931|27.050690475823|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|25.742430502243|25.742430502243|25.691590527768||25.468642622348|25.468642622348|25.468642622348|24.642936183476|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.30455399423|24.30455399423|24.30455399423|24.30455399423|24.30455399423|23.24950494666|23.015560784815|22.266734934381|21.974857778377|21.974857778377|21.314976831188|21.314976831188|21.314976831188|21.314976831188|21.114418502108|20.693973394401|20.693973394401|19.37997091718|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.591332892863|-21.591332892863||-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-22.248148684466|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.81631001095|-23.333717035413|-23.333717035413|-23.485240167115|-23.850267827217|-24.100297543411|-24.16255251236|-24.579503550212|-25.110559267115|-25.285066386407|-25.294896174294|-25.294896174294|23.361465811763||23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763
08618|11689|/equities/nat-co-glass-i|TADAWULALL||40.782408428387|40.782408428387|40.782408428387|40.657178740382|40.657178740382|40.657178740382|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763||||||-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.325877922481|-43.484829109219|-43.484829109219|-43.484829109219|-43.484829109219|-44.39425380286|-45.96028102831|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.001147247221|41.488763239239|41.488763239239|40.326402242818||||||39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.882395143046|39.708262284616|39.708262284616|39.708262284616|39.442512335622|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.060963876844|39.060963876844|39.060963876844||39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|38.148290695748|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.783693119994|37.595770090941|37.438060243603|37.438060243603|37.438060243603|36.4839550209|36.351616138877|36.248598904597|36.248598904597|35.301222954842|34.757742418959|34.757742418959|34.757742418959|34.757742418959|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|33.97462859811|33.97462859811|33.97462859811|33.97462859811|33.654168843506|33.654168843506|33.407410249973|33.313788318927|32.276430448221|32.112877025927|32.112877025927|31.810051592732|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.434985261295|-34.504360974197|-34.504360974197|-34.504360974197|-34.504360974197|-34.504360974197|-35.054844446055|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.456975032302|-35.576166531272|-35.576166531272|-35.576166531272|-35.576166531272|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828||33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|-35.487383922426|-35.487383922426|-36.244315342206|-36.974238294251|-37.263044456516|-37.497826368582|-37.636473954796|-37.807193240721|-37.966328154228|-38.290363217086|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-39.211898631032|-39.84377608716|-40.056974786515|-40.5127651628|-40.5127651628|-40.5127651628
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||2.8099495617503|2.8099495617503|2.7810550760289|2.75330065522|2.75330065522|2.75330065522|2.75330065522|2.6914451788245|2.6632724415791|2.6398425234115|2.6398425234115|2.6359361291766|2.5771512986156|2.552945892119|2.5507974351184|2.5507974351184|2.5275525875374|2.5156139474759|2.4856821940618||2.4775088861496|2.4775088861496|2.473898763448|2.4498875350754|2.4270972776193|2.4262191904671|2.4252435380758|2.4091594941683|2.3962883295028|2.3853203655844|2.3692448538283|2.3613516496703|2.3613516496703|2.3455092534627|-2.4412413546297|-2.4412413546297|-2.4412413546297||-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297||-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4412413546297|-2.4469348533124|-2.4565942931142|-2.4712158891853|-2.4991288817918|-2.5056986849613||-2.5252656153782|-2.5252656153782|-2.5252656153782|-2.5619618155276|2.4234405742213|2.4234405742213|2.4234405742213||2.4135068741017|2.4135068741017|2.3969837915963|2.3969837915963|2.3963997202236|2.3963997202236|2.3898885732579|2.3748761951579|2.3443068994033|2.3249467730213|2.3249467730213|2.3054964144681|-2.4388618754043|-2.4388618754043|-2.4388618754043|-2.4388618754043|-2.4388618754043|-2.4388618754043|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172|-2.4501719198172||-2.4563021484949|-2.4792246094388|-2.4930551512058|-2.4930551512058|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845|2.3431030924845||2.3431030924845|2.324558992709|2.3116160134785|2.3116160134785||2.2979066747551|2.2958723947007|2.2958723947007|2.2813716611864|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4075167898454|-2.4108232294235|-2.4108232294235|-2.4159147115453|-2.4161910387596|-2.4161910387596|-2.4424344800932|-2.4715938593528|2.3467104019889|2.3467104019889|2.3467104019889||2.3467104019889|2.3467104019889|2.3467104019889|2.3467104019889|2.3467104019889|2.3257893392519|2.3025437139887|-2.4293961771568|-2.4293961771568|-2.4293961771568|-2.4293961771568|-2.4293961771568|-2.4293961771568|-2.4293961771568|-2.4293961771568|-2.4532179709099|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3454039894141|2.3382266453678|-2.4104676887212|-2.4104676887212|-2.4104676887212|-2.4104676887212|-2.4149641112948|-2.4177379162736|-2.4258199170372|-2.4259110374739|-2.437678937944|-2.4448293448594|-2.4448293448594||-2.4448293448594|-2.4448293448594|-2.4448293448594|-2.4448293448594|-2.4448293448594|-2.4448293448594|-2.4448293448594|-2.4559215043547|-2.4643572408361|-2.4698413961908|-2.4920461170962|-2.5089400469253|-2.5449334050758|-2.5593704410773|-2.5893004678335|-2.5896906001612||-2.5896906001612|-2.5896906001612|-2.5896906001612|-2.5896906001612|-2.6457672895374|2.5402256852091|2.5402256852091|2.5391396290396
08620|9184|/equities/thai-beverage-pcl|STI||0.44751793165661|0.43668660708773|-0.46639589203521|-0.46639589203521|-0.46639589203521|-0.46639589203521|-0.46639589203521|-0.46639589203521|-0.46766210411572|-0.47879123427894|-0.48226802755756|-0.49140891884612|-0.49406546525213|-0.49840607104536|-0.5012845237811|-0.50152411048299|-0.50152411048299|-0.50724900966094|-0.51305445372182||0.47580317302995|0.47580317302995|0.47580317302995|0.47580317302995|0.47580317302995|0.47580317302995|0.47422574675142|0.47062787225224|0.47062787225224|0.47062787225224|0.47062787225224|0.47062787225224|0.47062787225224|0.46859337584529|0.46859337584529|0.46859337584529|0.46859337584529||0.46119594361551|0.46119594361551|0.46119594361551|0.46119594361551|0.46119594361551|0.46064190210342|-0.50326332475911|-0.50326332475911|-0.50326332475911|-0.50326332475911|-0.50326332475911|-0.50326332475911|-0.50326332475911|-0.50326332475911||-0.50326332475911|-0.50326332475911|-0.50326332475911|-0.50946089657454|-0.50946089657454|-0.51195253900988|-0.51195253900988|-0.51195253900988|-0.51328059062145|-0.51364509347172|-0.51905009187031|-0.51911535774193|-0.51911535774193|-0.51911535774193||-0.51911535774193|-0.51957261302429|-0.52008067444914|-0.5256451972762|-0.52583592810081|-0.52583592810081|-0.52583592810081||-0.52583592810081|-0.52583592810081|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.53061471503052|-0.53061471503052||-0.53123857490523|-0.53443175015961|-0.537909572484|-0.537909572484|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.4983850746722||-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739||-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53035317770541|-0.53035317770541|-0.53035317770541|-0.53344797549314|-0.53744219472747|-0.539657995996|-0.54461999502129|-0.54818888468154|-0.55770986789473|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841||-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56687074660244|-0.574300836181|-0.57477870766251|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.58135639470655|-0.58511821475115|-0.58985356982644|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55905758007384|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048||-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.60327797520229|-0.60404689135459|-0.60404689135459|-0.60449654992318|-0.60499617055496|-0.60555130459026||-0.61116811541667|-0.61532950457668|0.57312346533131|0.57312346533131|0.57312346533131|0.57312346533131|0.57312346533131|0.56430385328213
08621|9098|/equities/genting-international|STI/EAFAGROWTH||-0.88252489626613|-0.88252489626613|-0.88252489626613|-0.88252489626613|-0.88252489626613|-0.88390468085586|-0.88390468085586|-0.88390468085586|-0.88390468085586|-0.89461628623338|-0.90596254476278|-0.90890267588595|-0.90890267588595|-0.90890267588595|-0.91278863799738|-0.91278863799738|-0.91278863799738|-0.91278863799738|-0.91278863799738||-0.91278863799738|-0.92226514829714|-0.92270389694146|-0.92270389694146|-0.92467099978053|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462||0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88437500511462|0.88013889298235|-0.92291496877569|-0.92291496877569|-0.92490552404079|-0.9396172401922|-0.94290804836673|-0.94545339184252|-0.94828155126007||0.88980623774255|0.88980623774255|0.88980623774255|0.88980623774255|0.88980623774255|0.8745069403618|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988||-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988||-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.94724462684674|-0.95138292242734|-0.96653660391931|-0.96893401836618|-0.96893401836618|-0.97326002623488|-0.98056672906268|-0.98924078980407|-0.98998975466049|-0.99082193783429|-0.99595254823867|-0.99595254823867|-0.99595254823867|-0.99883615159662|-1.009817925688|-1.0128532389759|-1.0551147207021|0.98338165482712|0.98338165482712|0.98338165482712|0.98264628208161|0.97182921079|0.96092135273969|0.95618141451473|0.95618141451473||0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95459137500151|0.95459137500151|0.95459137500151|0.95459137500151|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94802080159904|0.94696755282881|0.94579727641744|0.94457659052066|0.94457659052066|0.94457659052066|0.94457659052066|0.94457659052066||0.94341842914347|0.93407603529564|0.93300816954853|0.93300816954853||0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.91112017236023|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.84841704610059||0.8282872447184|0.8282872447184|0.8282872447184|0.8282872447184|0.8282872447184|0.81908325855447|0.81908325855447|0.81908325855447|0.81908325855447|0.81908325855447|0.81908325855447|0.80842584707686|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86908385759962|-0.87231540024692|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88636745125651|-0.89513050748903|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.91310312432317|-0.91928124739361|-0.9231471936141|-0.9231471936141|-0.9231471936141|-0.9231471936141|-0.9231471936141||-0.9231471936141|-0.9332190995122|-0.93579900316674|-0.93922111780863|-0.94913460249614|-0.95320509467866|-0.955037120737|-0.955037120737|-0.96281900092117|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684||-0.96442599335289|-0.96442599335289|-0.96442599335289|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||1.9803504703279|1.9448338347271|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359||1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9214362569359|1.9093736219966|1.907081794801|1.9004014776984|1.9004014776984|1.9004014776984|1.9004014776984|1.9004014776984|1.9004014776984|1.9004014776984|1.9004014776984|1.9004014776984||1.8921127503491|1.8867919384745|1.8823357054367|1.8823357054367|1.8537757536078|1.8537757536078|1.8537757536078|1.8537757536078|1.8510409662088|1.8510409662088|1.8510409662088|1.8510409662088|1.8510409662088|1.8510409662088||1.8510409662088|1.8461566179947|1.8427241886049|1.8427241886049|1.8391379740933|-1.9698767260355|-1.9698767260355|-1.9698767260355|-1.9698767260355|-1.9787519194066|-1.9825021400915|-2.0077801429416|-2.0342002073024|-2.0400396505444||-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444||-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0400396505444|-2.0439329588247|-2.0482588569138|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0496646228062|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|-2.0506155410027|1.9481764376513||1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513||1.9481764376513|1.9329738286195|1.9066376053688|1.8968195609911||1.8798545341493|1.8798545341493|1.8798545341493|1.8798545341493|1.8798545341493|1.8798545341493|1.8548383824032|1.7898203523073|1.7851376317538|1.7851376317538|1.7851376317538|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7802125672517|1.7783270219108|1.7783270219108|1.7783270219108|1.7783270219108|1.7783270219108|1.7783270219108|1.74241124152||1.74241124152|1.74241124152|1.74241124152|1.74241124152|1.74241124152|1.7149013320478|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8193188204829|-1.8193188204829|-1.8270209116477|-1.8466898912344|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8857112458408|-1.8932237834916|-1.8932237834916|-1.9096931121068|-1.9227340242278|-1.9227340242278|-1.9227340242278|-1.9313711348519|-1.9520790249491|-1.9628655811575|-1.9637395430965|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883||-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9816790491311|-1.9816790491311|-1.983532286349|-2.0005914245083|-2.0095460319999|-2.0100511604418|-2.0178346296008|-2.0225940434861|-2.0356600514968|-2.052983625888|1.9378386617625||1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9375985067116
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||37.039290089098|37.039290089098|36.728132882943|36.728132882943|36.728132882943|36.728132882943|36.728132882943|36.405147622283|35.546273415017|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086||35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|35.07347165086|34.832861846396|34.832861846396|34.832861846396|34.819292432411|34.798103101102|34.668449144725|34.62464356701||34.62464356701|34.62464356701|34.411270409606|34.404123139418|34.404123139418|34.404123139418|34.404123139418|34.404123139418|34.404123139418|34.404123139418|34.404123139418|34.169843185141|34.169843185141|34.038714607771||33.198016069791|33.010019194706|32.954466594175|32.873289206533|32.873289206533|32.851987524064|32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014||32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014|32.01055101014||32.01055101014|32.01055101014|31.552281417856|31.460592293457|31.460592293457|31.266211959737|30.805236468731|30.796373086968|30.658748739074|30.377497479993|30.231664443102|29.890182256794|29.820428686181|29.820428686181|29.820428686181|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.777499100736|29.762221015351|29.356356581998|28.820952584294|-29.734398524894|-29.734398524894||-29.734398524894|-29.734398524894|-29.734398524894|-29.734398524894|-29.816780763953|-29.816780763953|-29.816780763953|-29.816780763953|-29.816780763953|-29.816780763953|-29.816780763953|-29.816780763953|-29.816780763953|-29.998090538812|-30.012627923212|-30.012627923212|-30.012627923212|-30.272919164456|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239|29.23385522239||29.129839339439|28.743154859746|28.224060535657|-29.29357321958||-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.29357321958|-29.550459935099|-29.550459935099|-29.753254718288|-29.753254718288|-29.753254718288|-29.753254718288|-29.753254718288|-29.906394237395|-29.992104470857|-30.106227490779|-30.195808513823|-30.351453577879|-30.611615802847|-30.663043672169|-30.663043672169|-30.771159152548|-30.852399062625||29.708264497567|29.708264497567|29.708264497567|29.708264497567|-30.730178410722|-30.730178410722|-30.730178410722|-30.791286920096|-30.791286920096|-30.791286920096|-30.909538836326|-30.909538836326|-30.909538836326|-30.909538836326|-30.909538836326|-30.957265424558|-31.113072871973|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.198454293287|30.168837344951|29.829264521937|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726||-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.878241041726|-30.891379651567|-30.992644426051|-31.132938513958|-31.352709277695|30.169102945475|30.169102945475|30.169102945475|30.169102945475||30.169102945475|30.169102945475|30.169102945475|30.169102945475|30.169102945475|30.169102945475|30.061780707205|29.872533869042
08624|8959|/equities/city-developments|STI/EAFAVALUE||5.2325020067353|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.4481575604884|-5.5140642983613|-5.5505380369678|-5.5505380369678|-5.5505380369678|-5.5505380369678|-5.5505380369678|-5.600042420124|-5.6139359534835||-5.6699286104413|-5.6788096031847|-5.6836774968772|-5.746308501525|-5.7981205339379|-5.8612448501528|-5.9336051993835|-5.9723392386423|-5.9853768767236|-6.0070853963294|-6.073028909832|-6.073028909832|-6.073028909832|-6.073028909832|-6.073028909832|-6.073028909832|-6.073028909832||-6.073028909832|-6.073028909832|-6.073028909832|-6.073028909832|-6.073028909832|5.8438237914475|5.8438237914475|5.8438237914475|5.8438237914475|5.8438237914475|5.8438237914475|5.8438237914475|5.8438237914475|5.8438237914475||5.8438237914475|5.7803596665497|5.7048439107599|5.6781601731713|5.669622454901|-5.9429636786127|-5.9429636786127|-5.9429636786127|-5.9429636786127|-5.9429636786127|-5.9429636786127|5.6716502315442|5.6716502315442|5.6716502315442||5.6716502315442|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101||5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|5.6202845055101|-5.977174623154|-5.977174623154|-5.977174623154|-5.977174623154|-5.977174623154|-6.0285272149492|-6.050585855847|-6.1189843701051|-6.2155379240962|5.8239576730243|5.8239576730243|5.8239576730243|5.8239576730243|-6.1740634399524|-6.1740634399524|-6.1740634399524|-6.1740634399524|-6.1740634399524|-6.1740634399524|-6.2106261736674||-6.2279180692879|-6.2296132503997|-6.2296132503997|-6.2296132503997|-6.2906813554246|-6.3047301597898|-6.3047301597898|-6.4080333519318|-6.4372592025707|-6.4513990938343|-6.4804434577267|-6.5104929914785|-6.5183254072746|-6.5587432544503|-6.5587432544503|-6.5587432544503|-6.5587432544503|-6.6369370267428|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411||6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411||6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.3303011125411|6.1086678975252|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253|-6.4337262954253||-6.4691404596454|-6.6234894080831|6.2503025223425|6.2503025223425|6.2503025223425|-6.4809067724028|-6.4809067724028|-6.4809067724028|-6.4809067724028|-6.4809067724028|-6.4809067724028|-6.4809067724028|-6.5735885505665|-6.5735885505665|-6.6128761641172|-6.635418215503|-6.7660201292455|6.4738037590554|6.4738037590554|6.4738037590554|6.4738037590554|6.4738037590554|-6.7268662647389|-6.7268662647389|-6.7268662647389|-6.7268662647389|-6.7268662647389|-6.7268662647389|-6.7728464056014|-6.7728464056014|-6.7728464056014|-6.7728464056014|-6.8242734989589|-6.8453040212466|-6.8653377261508|-6.8814865711384|-6.9305403633309|6.6612020878398|6.6612020878398|6.6612020878398|6.6612020878398|-6.8612662241996|-6.8612662241996|-6.8612662241996|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983||-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.899200473983|-6.9180007364561|-6.963889562003|-7.0304328985923|-7.0893699138157|-7.1681889128677|-7.1829875654635|-7.288319369892|-7.3975770172584||7.0656166200073|7.0656166200073|7.0656166200073|7.0656166200073|7.0656166200073|7.0656166200073|7.0419673262074|6.968871621197
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||14.812976595134|14.79386265672|14.680402998535|14.634892097677|14.589275714907|14.589275714907|14.589275714907|14.46641701808|14.151019510852|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353||14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.129537710353|14.062264054797|14.036253700234|14.036253700234|14.036253700234|14.000837919423|13.934263835691|13.903627062664||13.890526384024|13.890526384024|13.850721965149|13.850721965149|13.850721965149|13.785802083893|-14.367461095701|-14.367461095701|-14.367461095701|-14.367461095701|13.863541231|13.863541231|13.863541231|13.863541231||13.80606504767|13.80606504767|13.80606504767|13.69131454824|13.69131454824|13.532571997892|13.410401885947|13.410401885947|13.410401885947|13.410401885947|13.410401885947|13.410401885947|13.410401885947|13.410401885947||13.410401885947|13.372972704202|13.372972704202|13.372972704202|13.326350382043|13.326350382043|13.326350382043||13.326350382043|13.326350382043|13.243722839569|13.149136246812|13.137373806781|13.125970498|12.973856174586|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.959017830448|12.941131147364|12.85903446831|12.770038474022|12.633669109291|12.633669109291|12.633669109291||12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459||12.53963520308|12.487372369454|-12.82525736334|-12.82525736334||-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.900637629962|-12.900637629962|-12.900637629962|-12.900637629962|-12.900637629962|-12.900637629962|-12.986819747792|-13.019677514547|-13.019677514547|-13.019677514547|-13.032974740657|-13.03891974515|-13.03891974515|-13.094910738935|-13.151011809232|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405||12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.649505065958|12.649505065958|12.649505065958|12.611116434778|12.522906861532|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386||-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.777686055462|-12.796317559658|-12.89701963153|-13.001132866702|-13.151258889129|-13.184732109629|12.934214272328|12.934214272328||12.934214272328|12.934214272328|12.934214272328|12.934214272328|12.934214272328|12.934214272328|12.870237578096|12.750819724072
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||2.6043203606498|-2.6396168671682|-2.6396168671682|-2.6396168671682|-2.6396168671682|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6446688388367|-2.6468542786196|-2.649282545045|-2.6769805950092|-2.6816451198709||-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742||-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.6891112317742|-2.7056791506543|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294||-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7155005401495|-2.7416672647135|-2.7590748667868|-2.7684164444773|-2.8060182907149|-2.8124264999839|-2.8124264999839||-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839||-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.833807208429|-2.8525635559142|-2.8700706118545|-2.8934730019675|-2.8934730019675|-2.8934730019675|-2.8934730019675|-2.9026827417904|-2.9026827417904|-2.903312060457|-2.903312060457|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9146884679595||-2.9146884679595|-2.9146884679595|-2.9775783323701|-2.9775783323701|-3.0028648137445|-3.0187461402892|-3.0187461402892|-3.0187461402892|-3.0187461402892|-3.034162299156|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452||2.873583644452|2.8423151769266|2.8128493493771|2.8128493493771||2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8014992680787|2.7202459238487|2.7202459238487|2.7158287523541|2.7103652819829|2.6926227405663|2.6926227405663|2.6926227405663|2.6926227405663|2.6844107858188|2.6844107858188|2.6787897604314|2.6698281869105|2.6698281869105|2.6698281869105|2.6525868822923|2.6496751443092|2.6496751443092|2.6089782533256|2.6089782533256|2.6089782533256|2.5944202804132|2.5797751492834||2.5797751492834|2.5797751492834|2.5797751492834|2.5797751492834|2.5764168177022|2.552685357241|2.4935393213212|-2.6517637552874|-2.6517637552874|-2.6517637552874|-2.6517637552874|-2.6517637552874|-2.6752520962693|-2.6752520962693|-2.6752520962693|-2.6775023456125|-2.7300025749768|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.8053796708163|-2.8053796708163|-2.8265329532686|-2.8642084319001|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173||-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.8288661437841|-2.8288661437841|-2.8288661437841|-2.8288661437841|-2.8459623740351|2.7140367844774|2.7140367844774|2.7140367844774||2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774
08627|8963|/equities/comfortdelgro-corporation|STI||-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4068654417155|-1.4089535907023|-1.4089535907023||-1.4089535907023|-1.4089535907023|-1.419948427226|-1.4310538022009|-1.4422819976771|-1.4486466651453|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665|-1.4548153925665||-1.4586837742867|-1.4657597513267|-1.479733053321|-1.4919256142712|-1.4993618585376|1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042||1.4197408779042|1.4197408779042|1.4197408779042|1.4197408779042|1.4156677364294|1.4156677364294|1.4110152389467|1.4110152389467|1.4110152389467|1.4110152389467|1.4110152389467|1.4110152389467|1.4110152389467|1.4110152389467||1.4110152389467|1.4100169236859|1.3926752505724|1.3926752505724|1.3907502688771|1.3808335703617|1.3575928522487||1.3534365046179|1.3510405606865|1.3433784055312|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4114188363094|-1.4193542588573|-1.4194845956514|-1.4194845956514|-1.4194845956514|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|1.3631080821749|1.3631080821749||1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3584534278176|1.350621987635|1.350621987635|1.350621987635||1.3456910994915|1.3374345597589|1.3311013725185|1.3311013725185||1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3301126324229|1.3190140418535|1.3077933846056|1.2864371072517|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794436129828|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477||-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3439277942564|-1.3543642158404|1.2961035093667|1.2961035093667|1.2961035093667|1.2961035093667|1.2961035093667|1.2817816823723|1.2592018213539|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2376041114237|1.2376041114237|1.2376041114237|1.2317271773743|1.2317271773743|1.2317271773743|1.2312681165653|1.2312681165653|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096||1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.221983467275|1.217334601689|1.217334601689|1.217334601689|1.217334601689||1.217334601689|1.215371778065|1.2141009540397|1.2141009540397|1.2075320402582|1.2075320402582|1.2033689330904|1.2016283036859
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936|-3.1839807901936||-3.1839807901936|-3.1938675547262|-3.1959639682394|-3.2043905871678|-3.2043905871678|-3.2043905871678|-3.2043905871678|-3.2043905871678|-3.2043905871678|-3.2043905871678|-3.2246179558083|-3.2246179558083|-3.2579089510491|-3.2606281939909|-3.2606281939909|-3.2668090334386|-3.2766160247319||-3.2766160247319|-3.2923510601778|-3.3020567817444|-3.3242475002782|-3.3242475002782|-3.3242475002782|-3.3242475002782|-3.3441638780718|-3.3579598613454|-3.3727331766235|-3.3874813062998|-3.4099792223344|-3.4396039857258|-3.4396039857258||-3.4606710952509|-3.5464303140161|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3655925787459|3.3506584208288||3.3401760173151|3.3077174191706|3.3077174191706|3.3077174191706|3.2896860181218|3.279095563505|3.2681426320228||3.2681426320228|3.263309863203|3.263309863203|3.263309863203|3.263309863203|3.263309863203|3.2370109591145|3.2189024565713|3.2189024565713|3.1971711236325|3.1971711236325|3.1971711236325|3.1971711236325|3.1725570942256|3.1725570942256|3.1678412783248|3.1435695047858|3.1435695047858|3.1378549994896|3.1350481718751|3.1350481718751|3.1350481718751|3.1243229408517|3.1243229408517|3.1243229408517|3.1243229408517|-3.364512345297|-3.364512345297|-3.364512345297|-3.364512345297|-3.364512345297|-3.364512345297|-3.4050137434877||-3.4094596079628|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4734640106152|-3.5066377544532|-3.5066377544532|-3.5066377544532|-3.5583182632346|-3.5583182632346|-3.6053536401213|-3.6131707149546|-3.62685634889|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515||-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515||-3.6382432605515|-3.6382432605515|-3.6419765333868|-3.6419765333868|-3.6419765333868|-3.6419765333868|-3.6553414182576|-3.6553414182576|-3.6903793366654|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5020932108843|3.5006590983033|3.4868434293138|3.4826037865068|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067||3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4589182917491|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.6657557434731|-3.7058396943072|-3.7403774269929|-3.7436758864209|-3.7436758864209|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.5632447036631|3.5186052490745|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022||3.5123797275584|-3.7174830176278|-3.7174830176278|-3.7174830176278|-3.7174830176278|-3.7478185600022|-3.7478185600022|-3.7555785171755|-3.7555785171755|-3.7735537649388|-3.7735537649388|-3.8000598617389|-3.8417330790442|-3.8969256534491|3.6911570405769|3.6911570405769||3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|-3.851711705829
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||4.2028117761025|4.2028117761025|4.1397907055096|4.1320473995425|4.1320473995425|4.1320473995425|4.1320473995425|4.1320473995425|4.1320473995425|4.1320473995425|4.1320473995425|4.0306079748181|3.9506757924853|-4.187221934848|-4.187221934848|-4.187221934848|-4.187221934848|-4.2098038360811|-4.2098038360811||-4.2098038360811|-4.2281152854734|-4.2379060730199|-4.2498956239731|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396||4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|4.0319509772396|3.9155010942989|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759||-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0597458769759|-4.0736064568582|3.9138432504143|3.9138432504143|3.9138432504143||3.9138432504143|3.9138432504143|3.9138432504143|3.9138432504143|3.8973087529643|3.8973087529643|3.8973087529643||3.8973087529643|3.8858983494953|3.8843314888428|3.8475905659409|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8400066287818|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.7958397620226|3.7928885522332|3.7928885522332|3.7776539395083|3.7585043719333|3.7394492947306|3.7338325274483|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493||3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551||3.7177122097506|3.7019025331618|-3.8432381300921|-3.8432381300921||-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8480909308753|-3.8480909308753|-3.8480909308753|-3.8480909308753|-3.8480909308753|-3.8708530013161|-3.8708530013161|-3.8937255480109|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322||-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9439632904973|-3.9439632904973|-3.9439632904973|3.7882440043679|3.7882440043679|3.7882440043679|3.7882440043679|3.7882440043679|3.7882440043679|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7501476704645|3.7073861956119|3.70560037348|3.70560037348|3.7000622451714|3.7000622451714|3.6877357962914|3.6877357962914|3.6877357962914|3.6877357962914||3.6877357962914|3.6877357962914|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.655387337292|3.6250330382062|3.6250330382062||3.6250330382062|3.6250330382062|3.6250330382062|3.6250330382062|3.6250330382062|3.6250330382062|3.6105922652033|3.5973247369956
08630|8960|/equities/sembcorp-industries|STI||-4.9879799812517|-4.9879799812517|-4.9879799812517|-4.9879799812517|-5.0205334788651|-5.0544097533071|-5.0544097533071|-5.0544097533071|-5.0544097533071|-5.0787887430019|-5.1186541027301|-5.1968379756338|-5.2016113752233|-5.2016113752233|-5.2016113752233|-5.2016113752233|-5.2016113752233|-5.2016113752233|-5.2016113752233||-5.2016113752233|-5.2016113752233|-5.2016113752233|-5.2353226189391|-5.2353226189391|-5.3092472293395|-5.3313858220332|-5.3374517402229|-5.3374517402229|-5.3788351704872|-5.3902713514662|-5.3902713514662|-5.3902713514662|-5.3902713514662|-5.3902713514662|-5.3902713514662|-5.4296545519113||-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4296545519113|-5.4818381748464|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288||-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|-5.4949611251288|5.2389023978171|5.2389023978171|5.2389023978171||5.2389023978171|5.2176694824361|5.2018551245954|5.1687280751628|5.1174470031858|5.1174470031858|5.1174470031858||5.1174470031858|5.0593858388398|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.4088193556513|-5.4088193556513|-5.4336882587766|-5.4502322640065|-5.4502322640065|-5.4719248840151|-5.5121387981637|-5.5365292966199|-5.5365292966199|-5.5383657283068|-5.6209620178276|-5.6532911923786|-5.7547679374902|-5.8503923237348|5.380434667206|5.380434667206|5.380434667206|5.380434667206|5.3673928683067|5.3673928683067|5.3673928683067||5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3372750303216|5.3372750303216|5.2225276387474|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1884958440292|5.1706739686433|5.1706739686433|5.1607487756349|5.1369433489483|5.0793813430646|5.0609888864538|5.0609888864538|5.0609888864538|5.0609888864538||4.9988763677833|4.9309737801284|4.8622309406322|4.8622309406322||4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8397011712438|4.8239624773006|4.8239624773006|4.8239624773006|4.8239624773006|4.7666250372971|4.7279165745935|4.7270691927674|4.7270691927674|4.7270691927674|4.7270691927674|4.7270691927674|4.7270691927674||4.7270691927674|4.7270691927674|4.7270691927674|4.6700771447026|4.5445301395879|-4.8730146981281|-4.8730146981281|-4.8730146981281|-4.8730146981281|-4.8730146981281|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.9897360799924|-5.0318963290016|-5.0318963290016|-5.1287734774263|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.3628848431369|-5.3895403639347|-5.3895403639347|-5.3895403639347|-5.3895403639347|-5.4411558592618|-5.4491431875362|-5.4491431875362|-5.5223813237232|-5.5303507866047|-5.5303507866047|-5.5303507866047|-5.5303507866047|-5.5303507866047|-5.5551861349916|-5.5551861349916|-5.5663180422094|-5.606464420348|-5.6160718187023|-5.685079652328|-5.7217552730979|-5.8078185847777||-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8253540784537|-5.9237267209887|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323||5.3715382522323|5.3172647098677|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||6.4916794775403|6.4513105814629|6.4159004627525|-6.6038715197205|-6.6038715197205|-6.6038715197205|-6.6038715197205|-6.6038715197205|-6.6038715197205|-6.6604127700196|-6.7065698896366|-6.7267439933306|-6.7336043882907|-6.7513635365242|-6.7513635365242|-6.7560044178838|-6.7560044178838|-6.7674747466887|-6.7674747466887||-6.7894165780638|-6.8134949886984|-6.8134949886984|-6.8134949886984|-6.8134949886984|-6.8617337497074|-6.8617337497074|-6.8617337497074|-6.8617337497074|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896||-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.895429996896|-6.9793665455979|-7.0765186997698|-7.121687223784|-7.1457637176159|-7.1519599077042||-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.1738800092948|-7.2593112040905|-7.3136791442663|7.0995974706605|7.0995974706605||7.0995974706605|7.0995974706605|7.0995974706605|7.0995974706605|7.0995974706605|7.0995974706605|7.096567209392||7.096567209392|7.096567209392|7.0545189996883|7.0466876714676|7.0446530149214|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|7.0291074982173|6.9973417907829|6.9670463833406|6.9133848915712|6.8789625218164|6.8789625218164||6.8789625218164|6.8789625218164|6.8789625218164|6.8789625218164|6.8789625218164|6.8789625218164|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601|6.8170165348601||6.7705740717332|6.7517489092527|6.6613876176077|6.6187641170508||6.6075156294512|6.5447725292104|6.5447725292104|6.5046235288457|6.5046235288457|6.5046235288457|6.5046235288457|6.4692707540922|6.4692707540922|6.4692707540922|6.4692707540922|6.4692707540922|6.4692707540922|6.4692707540922|6.4692707540922|6.3569673699728|6.1877414035125|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769||-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.5674142270769|-6.59551129585|-6.59551129585|-6.6287793230801|-6.6287793230801|-6.6662004317251|-6.6662004317251|-6.6662004317251|-6.6662004317251|-6.6662004317251|-6.7825408273582|-6.7825408273582|-6.7825408273582|-6.7825408273582|-6.7825408273582|-6.7825408273582|-6.7825408273582|-6.7825408273582|-6.8901180727546|-6.8901180727546|-6.9529090174111|-6.9912239838127|-6.9912239838127|-7.0041787363366|-7.0041787363366|-7.0041787363366|-7.0041787363366|-7.0041787363366|-7.0041787363366|-7.0041787363366|6.5975915858898|6.5975915858898|6.5975915858898|6.5975915858898|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354||-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-6.9444368448354|-7.0959939257412|-7.167215375559|-7.2341282681806|6.8586493260419|6.8586493260419|6.8586493260419|6.8586493260419|6.8586493260419||6.8586493260419|6.8586493260419|6.8586493260419|6.8586493260419|6.8586493260419|6.7780855504182|6.7111556096769|6.689655494237
08632|991280|/equities/keppel-dc-reit|STI||1.853241640442|1.7702685397129|1.7530761605347|1.7367512921321|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004||1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.731045060004|1.7186761746766|1.7186761746766|1.7186761746766|1.7186761746766|1.7186761746766|1.7007513520852|1.6980570287324||1.6872855922489|1.686428430004|1.6854760275098|1.674417812053|1.6600009325318|1.6600009325318|1.6600009325318|1.6600009325318|1.6600009325318|1.6600009325318|-1.7508289335022|-1.7508289335022|-1.7508289335022|-1.7508289335022||-1.7508289335022|-1.7508289335022|-1.7508289335022|-1.7508289335022|-1.7508289335022|-1.7508289335022|-1.7508289335022|-1.7603654859077|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389||1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389||1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6134135575498|1.6115706067841|-1.7445381494103||-1.7445381494103|-1.7445381494103|-1.7445381494103|-1.7445381494103|-1.765042381346|-1.7856026411717|-1.7995584938995|-1.8139539067471|-1.8371709590183|-1.8679677386004|-1.8960752508065|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9387636243995|-1.9636261992649|-1.991805523211|-1.991805523211|-1.991805523211|-2.000339474473|-2.0075994224389|-2.0172214700655|-2.0172214700655|-2.0230238916561|-2.0333123941684|-2.0333123941684|-2.0333123941684||-2.0333123941684|-2.0333123941684|-2.0333123941684|-2.0333123941684||-2.0333123941684|-2.0333123941684|-2.0380399641019|-2.0380399641019|-2.0428221619374|-2.1458946669552|1.9171947534871|1.8701170059869|1.8701170059869|1.8495744569246|1.8472523845203|1.8472523845203|1.8047248364563|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7678785411528|1.7678785411528|1.7373848212179|1.7373848212179|1.7373848212179|1.7215386907719|1.6984548164055||1.6984548164055|1.6984548164055|1.6984548164055|1.6984548164055|1.6984548164055|-1.8425685058319|-1.8425685058319|-1.8425685058319|-1.8425685058319|-1.8478538670235|-1.8709487559721|-1.8932763870475|-1.937899483429|-1.937899483429|-1.937899483429|-1.937899483429|-1.9498883233982|-2.0132092288818|-2.0907880588467|-2.144764494465|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.171673123681|-2.1935256903298|-2.2051552054479|-2.2051552054479|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0735277325425|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031||2.0626780919031|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.2054734036951|-2.2227482316261|-2.2236091690335|-2.2267879862557|-2.240320115064|-2.2642444822241|-2.2736050258135||-2.2772632160924|-2.2772632160924|-2.2772632160924|-2.2969914722765|-2.2969914722765|2.1536733720641|2.1536733720641|2.1536733720641
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||32.161691410568|32.161691410568|32.027433535818|31.989369654394|31.510967757677|31.486441538626|31.486441538626|31.229379572134|30.498198524295|30.371886693966|30.33876415042|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432||-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432||-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.340886388293|-31.43300978196|-31.43300978196|-31.43300978196|-31.43300978196|29.985701057287|29.985701057287|29.985701057287|29.985701057287||29.985701057287|29.985701057287|29.985701057287|29.985701057287|29.985701057287|29.615780270731|29.030310644745|28.839233413934|28.728037851385|28.55689516509|28.55689516509|28.55689516509|28.55689516509|28.55689516509||28.55689516509|28.549060344087|28.549060344087|28.549060344087|28.549060344087|28.549060344087|28.549060344087||28.549060344087|28.549060344087|28.344167089211|28.344167089211|28.344167089211|28.344167089211|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.265521002076|-29.365644007874|-29.365644007874|-29.5462708274|28.372504918237|28.372504918237|28.333339391439|28.197043297786|27.934491870688|27.567390676061|27.567390676061|27.567390676061||27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061||27.49154540755|27.346162072571|27.077110049249|27.077110049249||27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555||26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|-27.924677440207|-27.924677440207|-27.924677440207|-27.924677440207|-27.924677440207|-28.047975086151|-28.18608456075|-28.450905357612|-28.450905357612|-28.466562097617|-28.610068552304|-28.760076461687|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.130124861317|-29.130124861317|-29.130124861317|-29.130124861317|-29.14013831518|-29.16577916476|-29.16577916476|-29.16577916476|-29.355866276919|28.262723768091|28.262723768091|28.262723768091|28.262723768091|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096||-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.094316167987|-29.143128999247|-29.435143612241|-29.721270082632|-29.969962977381|-29.969962977381|-30.206272080727|-30.206272080727||-30.206272080727|-30.208636340375|-30.236817316739|28.892534226263|28.892534226263|28.892534226263|28.818926460307|28.327696728222
08634|9207|/equities/yangzijiang-ship|STI||-2.4834208048005|-2.5082453397269|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2959301632698|2.2675859125303|2.2675859125303|2.2675859125303|2.2589843308315|2.2542398652158|2.2542398652158|2.2345601436457||2.2345601436457|2.2345601436457|2.2345601436457|2.2345601436457|2.2345601436457|2.1822889510086|2.1267765411244|2.1267765411244|2.1180850409255|2.0723167418093|2.0464630522828|2.0182922856124|1.9142136061756|1.828015138106|1.7672390224718|1.7402655683384|1.6758506190363||-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8348445491295|-1.8392717260233|-1.8541908019242|-1.8696564428737|-1.8712708815858||-1.8712708815858|-1.8712708815858|-1.8760645840698|-1.8760645840698|-1.8760645840698|-1.8760645840698|-1.8760645840698|-1.9059181239774|1.7446305812079|1.7446305812079|1.7446305812079|1.7446305812079|1.7446305812079|1.7446305812079||1.7446305812079|1.7446305812079|1.7446305812079|1.7379228605913|1.7354698329156|1.7233578583568|1.7233578583568||1.7065087050166|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|1.7321664247692|1.7321664247692|1.7321664247692|1.7321664247692|1.7229626878301|1.6838473925105|1.658226844148|1.658226844148|1.658226844148|1.6469187167796|1.6204652551713|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083||1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5933405282001|1.5864081289421|1.5864081289421|1.5754535160738|1.5525278011385|1.5525278011385|1.5525278011385|1.5525278011385|1.5183642483887|1.5104047167232|1.4926719122386|1.4885243368652|1.4839159197837|1.4787954563597|1.459772672333|1.4474797287783|1.4474797287783|1.4474797287783|1.4344219012614|1.4208599365455|1.4208599365455|1.4208599365455||-1.5148568739112|-1.5148568739112|-1.5148568739112|-1.5148568739112||-1.5148568739112|-1.5148568739112|-1.5259521459667|-1.5361136866607|-1.5361136866607|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558||-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5859297414903|-1.6160329933833|-1.6594811011101|-1.6994234840898|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7160334394158|-1.718926077174|-1.7199178129289|-1.7643531196486|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897||1.6200585097897|1.6200585097897|1.6200585097897|1.6195094420764|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5856730475177|1.5856730475177|1.557414447174|1.5571271897527|1.5518080196085||1.5497867157396|1.5064296910427|1.4821440521503|1.4618267752092|1.4614742240819|1.4510824505391|1.4306471815708|1.4151635424961
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||5.2268347058745|5.1437051598729|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3235947892942|-5.3606606110244|-5.4090676952632||-5.4708473203321|-5.4708473203321|-5.4708473203321|-5.5198304120854|-5.5509226525442|-5.5888026781233|-5.6222272247619|-5.6222272247619|-5.6222272247619|-5.6222272247619|-5.6274747948456|-5.6533052502526|-5.6775450897333|-5.6775450897333|-5.6775450897333|-5.7022722244391|-5.7575245698436||-5.7816937588038|-5.7907708643081|-5.7945142371995|-5.7945142371995|-5.7945142371995|-5.8361785487523|-5.8361785487523|-5.8361785487523|-5.848531863887|-5.896702128206|-5.9213357827777|-5.9348173562812|-5.9547746319005|5.653583882205||5.653583882205|5.6250931929133|-5.8476035044296|-5.8476035044296|-5.8476035044296|-5.8476035044296|-5.8476035044296|-5.8476035044296|-5.8746620088097|-5.8746620088097|-5.8746620088097|-5.9224022924102|-5.9760027262013|-5.9822252693486||-5.994784036133|-5.994784036133|-6.0158713292781|-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971||-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971|-6.022547839971|-6.0776731166092|-6.0776731166092|-6.0776731166092|-6.0776731166092|-6.0776731166092|-6.0776731166092|-6.0776731166092|-6.0776731166092|-6.1163035402527|-6.2397817516581|-6.3997571892491|-6.5525078714944|5.9787614530635|5.9787614530635|5.9787614530635|5.9787614530635|5.9787614530635|-6.2980854809199|-6.2980854809199|-6.2980854809199|-6.2980854809199|-6.2980854809199|-6.3017617662653|5.9524736533731||5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.947193080647|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553||5.9326810938553|5.8846457382524|5.8197540998551|5.8197540998551||5.8197540998551|5.8197540998551|5.8197540998551|5.8197540998551|5.8197540998551|5.8197540998551|-6.2428960505713|-6.2428960505713|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2854291708383|-6.2993659742577|-6.3048508705809|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.6659487692388||5.6659487692388|5.6659487692388|5.6659487692388|5.6659487692388|5.6659487692388|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.2445313131435|-6.2445313131435|-6.2911458187217|-6.4640508683649|-6.6267233725088|6.2762122320517|6.2762122320517|6.2762122320517|6.2762122320517|6.2762122320517|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.6276945227257|-6.6551230033717|-6.6551230033717|-6.6551230033717|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357||-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.7115856638483|-6.7115856638483|-6.7478730933459|-6.8337481570014|-6.8930532746589|-6.933948045867|-6.9354978997369|-7.013886500162|-7.0446120261995|-7.0446120261995|6.7579662445136||6.7579662445136|6.7579662445136|6.7579662445136|6.7579662445136|6.7579662445136|6.7579662445136|6.69885162545|6.6648350207094
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||2.6332846057854|2.6093084611925|2.6093084611925|2.6093084611925|2.6093084611925|2.6093084611925|2.6093084611925|2.5770094172196|2.5714747542352|2.5714747542352|2.5714747542352|2.5714747542352|2.5714747542352|2.5714747542352|2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269||2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269|2.5667202342269|2.5554995137841|2.5554995137841|2.5554995137841|2.5554995137841|2.5554995137841|2.5554995137841|2.5554995137841|2.5554995137841|2.5554995137841||2.5554995137841|2.5527772195241|2.5114191513482|2.4954655944444|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851||2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|2.4925165756851|-2.6201008532232|-2.6201008532232|-2.6201008532232|-2.644556492985|-2.6895071868772|-2.7383412922615|-2.8003793386611|-2.8369261810588|-2.8369261810588||-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588||-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8510290858268|-2.8739569042172|-2.8739569042172|-2.8739569042172|-2.8739569042172|-2.8739569042172|-2.8873516788447|-2.8873516788447|-2.8873516788447|-2.8873516788447|-2.9276129526523|-2.9445699500405|-2.972674870764|-2.972674870764|-2.972674870764|-2.9857498675306|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-3.0117038976247||-3.0118932471336|-3.0300866664766|-3.0300866664766|-3.0300866664766|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.1199869763273|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158||2.9415743991244|2.9133201785055|2.9133201785055|2.9133201785055||2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774||2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.8277038038613|-3.0686149052084|-3.0686149052084|-3.0686149052084|-3.0686149052084|-3.0812388317784|-3.1391542109075|-3.1795515461795|-3.1795515461795|-3.1795515461795|-3.1795515461795|-3.1795515461795|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1874475000384|-3.2360527513295|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742||3.016717336742|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2243863330572|-3.2665403536392|-3.2752967046897|-3.2752967046897|-3.3074034098245|-3.3074034098245|-3.3765593373618|-3.4122881319613||-3.4392090270354|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248
08637|991283|/equities/mapletree-industrial-trust|STI||2.1354234508424|-2.1744153818784|-2.1744153818784|-2.1810171031618|-2.1810705381735|-2.1810705381735|-2.1845228360874|-2.1845960556703|-2.1845960556703|-2.1846864502172|-2.1846864502172|-2.1963184057055|-2.2064648136362|-2.2094053940491|-2.2104504325341|-2.2216115768696|-2.2229017478388|-2.2343352616012|-2.2459280557301||-2.2476978375808|-2.2485158475701|-2.2485158475701|-2.2505731618475|-2.2602578600192|-2.2602578600192|-2.2602578600192|-2.2602578600192|-2.2602578600192|-2.2602578600192|-2.2602578600192|-2.2602578600192|-2.2675087275266|-2.2854487529618|-2.2854487529618|-2.2854487529618|-2.2854487529618||-2.2854487529618|-2.2854487529618|-2.2854487529618|-2.2854487529618|-2.2854487529618|-2.2985303405009|-2.2985303405009|-2.2985303405009|-2.2985303405009|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136||-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.3145392193136|-2.342265779634|-2.3675175186216|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984||-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984||-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3766960835864|-2.3918845362586|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4154175780775|-2.4193528783059|-2.4265032092438|-2.4372257965258|-2.4736121016583|-2.4736121016583|-2.476235689702|-2.4841507827599|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.522184160744||-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477||2.3971471948477|2.3890524355408|2.3639471627867|2.3454968507197||2.3299964992102|2.326816262101|2.326816262101|2.326816262101|2.326816262101|2.326816262101|2.2764624239061|2.2245215075808|2.2245215075808|2.2111350184897|2.2095944623395|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1740817529708|2.1675700546231|2.1675700546231|2.14452229616|2.1323731931266|2.1323731931266|2.126525763253|-2.2496768460703||-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2591587685034|-2.2591587685034|-2.2591587685034|-2.2651763384525|-2.2739593744202|-2.2739593744202|-2.2739593744202|-2.2743993070306|-2.2948881019687|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.314382226955|-2.326397813999|-2.326397813999|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2067933716833|2.1941668985416|2.1941668985416|2.1941668985416|2.1941668985416||2.1941668985416|2.1751854550098|-2.2876256078014|-2.2876256078014|-2.2876256078014|-2.2876256078014|-2.2876256078014|-2.2940284509934|-2.3043605532213|-2.3043605532213|-2.3043605532213|-2.3043605532213|-2.3104006146903|-2.3148636782006|-2.3148636782006|-2.3148636782006||-2.3148636782006|-2.3148636782006|-2.3148636782006|-2.3148636782006|-2.3270707487879|2.2017094360714|2.2017094360714|2.2017094360714
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||9.4971108971653|-9.7027026491181|-9.7027026491181|-9.7027026491181|-9.7027026491181|-9.7027026491181|-9.7027026491181|-9.7027026491181|-9.7027026491181|-9.7027026491181|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311||9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.415958003311|9.3549532140941|9.3338311353401|9.3338311353401|9.2861193649993|9.2861193649993|9.2861193649993|9.2829099753417|9.162187580616|9.162187580616|9.162187580616||9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861|9.0870624655861||9.0870624655861|9.0567362169843|9.0152620585341|9.0116812838913|9.0116812838913|-9.2629816418595|-9.2629816418595|-9.2629816418595|-9.2629816418595|-9.2629816418595|-9.2849801255274|-9.3488660601563|-9.3965179421048|-9.4501877121459||-9.4501877121459|-9.4501877121459|-9.4501877121459|-9.4501877121459|-9.4501877121459|-9.4644910735273|-9.4644910735273||9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1519504227225|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4979578900496||-9.5432869514006|-9.6830964706758|-9.7677122220114|-9.7677122220114|-9.7729438626318|-9.7729438626318|-9.7729438626318|-9.7729438626318|-9.7729438626318|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5370901646172|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077||9.4726766898077|9.3835298036913|-9.7307116367611|-9.7307116367611||-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611||-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.8302353596458|-9.8741501410548|-9.8751665309341|-9.8874076952836|-9.8876746617314|-9.9410794294612|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6057225394547|9.6057225394547|9.5363584810164|9.422065184477|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351||9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351||9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3823934886534
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||14.342885343348|14.223761549829|14.162512928511|14.12057003077|13.810198295691|13.810198295691|13.810198295691|13.810198295691|13.810198295691|13.782442133271|13.74966757626|13.74966757626|13.74966757626|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297||-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.429489645361|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569||-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.589649209365|-14.589649209365|-14.589649209365||-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|14.111065471203|14.111065471203|14.111065471203|14.111065471203|14.111065471203|14.111065471203||14.111065471203|13.985072705515|13.859349100393|13.859349100393|13.854712292645|13.854712292645|13.854712292645||13.854712292645|13.793569084774|13.713410479901|13.708234264981|13.594148850586|13.538498640221|13.520307352712|13.520307352712|13.490361540608|13.490361540608|13.490361540608|13.490361540608|13.490361540608|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.426950860366|13.343278540886|13.279109400629|13.279109400629|13.261182691076|13.261182691076|13.261182691076||13.261182691076|13.261182691076|13.261182691076|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.173488226757|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378||13.036012568305|13.008347526998|12.935385721493|12.772650632116||12.70961184949|12.665124527286|12.625138459018|12.559043073446|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.296968411469|12.148853459914|12.148707937998|12.148707937998|12.093008968347|11.886871181553||11.886871181553|11.886871181553|11.852078899879|11.805642959298|11.594603243604|11.517337418413|-11.999360865962|-11.999360865962|-11.999360865962|-11.999360865962|-12.100956460515|-12.132729606142|-12.160602990806|-12.160602990806|-12.160602990806|-12.355114398202|-12.430682378566|-12.477980460895|-12.681644587796|-12.739050129035|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.817377944758|-12.966531113309|-13.133368310578|-13.135964244877|-13.241071694731|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.551152288014|-13.551152288014|-13.551152288014|-13.636835163494|-13.67306883941||-13.67306883941|-13.789406289411|-13.789406289411|-13.852476843287|-13.852476843287|-14.01090935948|-14.01090935948|-14.01090935948|-14.01090935948|-14.156565181441|-14.198961990881|-14.429401894199|-14.597113101335|-14.742903621828|-14.752115258283|-14.816303154495||-14.816303154495|-14.816303154495|-15.09200360672|-15.113892951457|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||1.2578643009574|-1.3300764374403|-1.3300764374403|-1.3300764374403|-1.3473071447641|-1.3514523894291|-1.3660783279073|-1.3660783279073|-1.3660783279073|-1.3660783279073|-1.3660783279073|-1.3803905956357|-1.3803905956357|-1.3803905956357|-1.3803905956357|-1.3976562743285|-1.4068402653379|-1.4082024074591|-1.4082024074591||-1.4082024074591|-1.4082024074591|-1.4082024074591|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525||-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4110022408525|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183||-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.475746341031|-1.4863848238976|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196||-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196||-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5200188198731|-1.5255764302331|-1.5378626581384|-1.549847417005|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5682985355725|-1.5830846129952|-1.5830846129952|-1.5928717916871|-1.5998575494979|-1.6037306174409|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674||-1.6067543030377|-1.609457241082|-1.609457241082|-1.609457241082|-1.6199524916805|-1.6250648265019|-1.6250648265019|-1.649293296313|-1.649293296313|-1.649293296313|-1.6631037248238|-1.6951151901996|-1.711315079299|-1.711315079299|-1.7170167584853|-1.7211297374784|-1.7240330490601|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227||1.6336586228227|1.6212873581621|1.605874843462|1.5949152984742||1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5737948261503|1.5242164888651|1.5216549582975|1.5216549582975|1.5216549582975|1.5131198441457|1.5131198441457|1.5131198441457|1.5131198441457|1.4946990818227|1.4946990818227|1.4946990818227|1.4946990818227|1.4946990818227|1.4939494552981|1.4939494552981|1.4914807820481|1.4914807820481|1.4641530307514|1.4641530307514|1.4641530307514|1.4641530307514|-1.5830486226353||-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5983873526557|-1.5995523081277|-1.5995523081277|-1.6167247809805|-1.6335830862696|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6906287274293|-1.7068256180879|-1.7068256180879|-1.7236951237914|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425||-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786||-1.7356107821786|-1.7356107821786|-1.7356107821786|1.6329427138333|1.6329427138333|1.6329427138333|1.6329427138333|1.6329427138333
08641|953093|/equities/dairy-farm-intl-holdings|STI||-1.9546383817879|-1.9546383817879|-1.9546383817879|-1.9629315358497|-1.978257256757|-1.9919525053885|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886||-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-1.9998309328886|-2.0041106171773|-2.0041106171773|-2.0041106171773||-2.0041106171773|-2.0041106171773|-2.0041106171773|-2.0041106171773|-2.0041106171773|-2.0052409788772|-2.0052409788772|-2.0052409788772|-2.0052677084787|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958||-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.0175536370958|-2.01833778481|-2.01833778481|-2.068708643431|-2.1352318427238|-2.1908131463961|-2.2070146118752||-2.2372384507514|-2.2385983024545|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012||2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0003897167031|-2.1872674487445|-2.1872674487445|-2.1872674487445|-2.1872674487445|-2.1872674487445|-2.1947416224317|-2.2174906905312|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955||-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2303685188519|-2.2587427960753|-2.2891885865028|-2.2891885865028|-2.3368763115997|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245||2.0989858817794|-2.3551841382657|-2.3551841382657|-2.3551841382657||-2.3757601451514|-2.4036223702561|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4245060273075|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335||2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1311480403061|-2.3017308446955|-2.3017308446955|-2.3035897649208|-2.3062835300016|-2.3062835300016|-2.3225371797932|-2.3811524267609|-2.4338918639327|-2.4338918639327|-2.4409909726408|-2.4422728472319|-2.4422728472319|-2.4991920185715|-2.5324355708924|-2.5477062052452|-2.5824514567811|-2.6282794144373|-2.6403103433959|-2.6762692941549|-2.6762692941549|-2.6762692941549|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5138545384393|2.4953939241817|2.440993154783|2.4369669087372|2.4369669087372|2.4155187482792|2.3894652917603|2.3835991064976|2.3835991064976|2.3439990326509|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161||-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.6067195308567|-2.6457995057504|-2.6881105370434|-2.7262339136239|-2.7524821251891|-2.7574664139188|-2.7574664139188|-2.7574664139188|-2.7574664139188||-2.7574664139188|-2.7574664139188|-2.7871849032946|-2.8029832412477|-2.83664816504|-2.8812757585367|-2.9316990855675|-2.9316990855675
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4064380220934|-3.4304866848571|-3.4464907001052|-3.4464907001052|-3.4464907001052|-3.4716563302713|-3.5046181367986||-3.5301312657586|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936|3.240563724936||3.240563724936|3.240563724936|3.1814797453606|3.1814797453606|3.1814797453606|3.1755331150386|3.165036862834|3.0917076333184|3.0742559733076|3.0742559733076|3.0742559733076|3.0513955290762|3.0059950545593|2.9549945278482||2.9333271233589|2.9053635562295|2.8881818017291|2.84436028643|2.84436028643|-3.052710553809|-3.052710553809|-3.052710553809|-3.052710553809|-3.052710553809|-3.1007893977386|-3.1680993302908|-3.2128881198661|-3.2183533166178||-3.2183533166178|-3.2183533166178|-3.2183533166178|-3.2183533166178|-3.2592814470141|-3.2858682765794|-3.2965203274436||-3.3000226141288|-3.3133584792166|-3.3409538726839|-3.3558832853464|-3.3558832853464|-3.3558832853464|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|3.0907541644761|3.0907541644761|3.0907541644761|3.0907541644761|3.0763822943973|3.0763822943973|3.0763822943973|3.0763822943973|3.0763822943973|3.0763822943973|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897||-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3482468374878|-3.3830519526435|-3.3995022209964|-3.4772246317159|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776||3.2770170711063|3.2466856398607|3.1957617245807|-3.3860128837896||-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896||-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.4327919966725|-3.4975466735658|-3.5911630267895|-3.6513739303057|-3.6513739303057|-3.6613360907893|-3.6613360907893|-3.6613360907893|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.7001893886597|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928||-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7566711003222|-3.7635234654654|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617||-3.795983178617|-3.795983178617|-3.8160924328714|-3.8172883358377|-3.8172883358377|-3.8172883358377|-3.8172883358377|-3.8172883358377
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||0.93359381699491|-0.96687404421065|-0.96687404421065|-0.96687404421065|-0.97069338192646|-0.97799264314112|-0.98193627068663|-0.98468968485151|-0.98468968485151|-0.98468968485151|-0.99187742575842|-0.99486380931225|-0.99736063321823|-0.99736063321823|-0.99736063321823|-0.99736063321823|-0.99736063321823|-1.0009370584709|-1.0009370584709||-1.0009370584709|-1.0055704324607|-1.0055704324607|-1.0086894034417|-1.0188215340808|-1.0264683791482|-1.0274051925069|-1.0274051925069|-1.0274051925069|-1.0318391014609|-1.0364878894524|-1.0383198792886|-1.0403554235511|-1.0426171393983|-1.0448153591497|-1.0448153591497|-1.0448153591497||-1.0448153591497|-1.0448153591497|-1.0448153591497|-1.0448153591497|-1.0448153591497|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426||-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0501274892426|-1.0551416254415|-1.0662684811899|-1.0722427582022|-1.0786030662586|-1.0905584634647|-1.0905584634647|-1.0905584634647||-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647||-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.091731634549|-1.0930351579759|-1.1044835078025|-1.106092795984|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1132236633792|-1.1152485249323|-1.1152761509995|-1.125306837093|-1.1403409886483|-1.1570454955238|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645||-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.1606114111951|-1.1779015552789|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283||1.0818915766283|1.0748795317063|1.0615869872884|1.0615869872884||1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0523188768842|1.0390356468833|1.0390356468833|1.0367062674271|1.0341180680314|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528||1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0169468801195|-1.0881056784228|-1.0881056784228|-1.0881056784228|-1.0881056784228|-1.0901174278873|-1.0973527003016|-1.0982136143533|-1.0982136143533|-1.0982136143533|-1.1074595730931|-1.1199550806847|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1370092498868|-1.1373583047599|-1.1373583047599|-1.1373583047599|-1.1403980816968|-1.1415533915237|-1.1528370595724|-1.1675967482229|-1.1760453696482|-1.1760453696482|-1.1817170773869|-1.190796750003|-1.1969963899518|-1.209995984067|-1.2111066569106|-1.2156740680024|-1.2163045290096|-1.2270050317031|-1.2377833690888|-1.2436482538389|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698||-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.2665983610644|-1.2745040757291|-1.2745040757291|-1.284448933031|-1.2993877192623|-1.3056199444147|-1.3056199444147||-1.3056199444147|-1.3056199444147|-1.3056199444147|-1.3056199444147|-1.3056199444147|-1.3073554980326|-1.3078270396295|1.227930134245
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||1.2240388331585|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2975034091011|-1.2994482355135|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406||-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406||-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3052727021406|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286||-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3170226732286|-1.3366918739778|-1.3463243044198|-1.3559158948594|1.251163105934|1.251163105934|1.251163105934||1.251163105934|1.2274034605746|1.2182758330715|1.2182758330715|-1.3334217480127|-1.3334217480127|-1.3334217480127||-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3476908263568|-1.3735453483136|-1.3989392647778|-1.4104881363483|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4408659346402|-1.4470732286573|-1.4628591620261|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4831428115469||-1.4923809043679|-1.4998160898976|-1.4998160898976|-1.4998160898976|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5108625387705|-1.5365139815053|-1.5406345787412|-1.5406345787412|-1.5449857149768|-1.5449857149768|-1.5449857149768|-1.568872998627|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228||1.4748266764228|1.4509185826055|1.4299095245723|1.4165661437118||1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.3823050950746|1.3314500224568|1.3282778011403|1.3247531107887|1.3208367881758|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2928505728011|1.2928505728011|1.2755769047723|1.2755769047723|1.2755769047723|1.2706409994746|-1.396723039827||-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.4110946592606|-1.4110946592606|-1.4110946592606|-1.4289941254497|-1.4388823247884|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4691002858122|-1.4728892128158|-1.4898768973006|-1.4948859565888|-1.4948859565888|-1.4948859565888|-1.499873293046|-1.5198592682722|-1.5331769210368|-1.550196592705|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5620453433725|-1.5622726101051|-1.5691637235377|-1.5691637235377|-1.5835152420174|-1.5887415818399|-1.5887415818399||-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5958239824712|-1.6098044217891|-1.622004913099|-1.6244499140397|-1.6471666222828|-1.6551850974579|-1.6702056792068|-1.6790270024104||-1.6790270024104|-1.6790270024104|1.5907101281952|1.5907101281952|1.5907101281952|1.5907101281952|1.5907101281952|1.5907101281952
08645|8961|/equities/singapore-airlines|STI||6.8926996539883|6.8926996539883|6.8552216502088|6.7925059884852|6.7925059884852|6.7925059884852|6.7877844803936|6.7121075663957|6.7121075663957|6.7121075663957|6.7121075663957|6.6878973415596|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056||6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6565253143056|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849||6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.6071092248849|6.5973434316772|6.5637149664713|6.460794220694|6.4303013522047|6.4303013522047|6.4131125298494|6.3495695952303|6.3174933449877|6.3174933449877||6.3116594968518|6.2955672370898|6.2955672370898|6.2800747672172|6.2739718533723|6.19885760956|-6.4792242071946|-6.4792242071946|-6.4792242071946|-6.4792242071946|-6.5096932276442|-6.597992511188|-6.6044605032464|-6.6044605032464||-6.6044605032464|-6.6044605032464|-6.6088448912854|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789||-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6841105374402|-6.7145672542857|-6.7284779674976|-6.7284779674976|-6.7421978984904|-6.7613308203035|-6.7827100730244|-6.7827100730244|-6.7827100730244|-6.7827100730244|-6.8435666005152|-6.8878518652406|-6.9137242449087|-6.9380271316416|-6.9944777489748|-6.9944777489748|-7.0999753476344|-7.166083786351|-7.2934264049072|7.0045261531915|6.991140064249|6.9512665367232|6.8380739265135|6.6873043702103|6.6458939629635||6.5622893983719|6.5622893983719|6.5622893983719|6.5503213333418|6.5309127091622|6.5210138955884|6.4433505288824|6.4433505288824|6.4293836643646|6.4293836643646|6.4293836643646|6.3309817899542|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822||6.3274929329822|6.2783255097016|6.2025838689389|6.2016353019761||6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.1901504075844|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1379433003631|6.1104924775458|6.0844967631764|6.0844967631764|6.058020624637|6.058020624637|6.0172452762385|6.0024947672707|5.9833273655422|5.9642727984562|5.9642727984562|5.9642727984562|5.9642727984562|5.9642727984562|5.9642727984562||5.9642727984562|5.9642727984562|5.9642727984562|5.9310156491527|5.9310156491527|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.3699001416851|-6.4082225015085|-6.5424693878404|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.6664975003809|-6.7353055070469|-6.7353055070469|-6.7486725196385|-6.7696361922714|-6.8195955911713|-6.8639953312429|-6.9105502165194|-6.9250558522935|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-7.005485964889|-7.02220675799|-7.1418962197474|-7.1719137368924|-7.1719137368924||-7.1719137368924|-7.1719137368924|-7.1719137368924|-7.1719137368924|-7.1719137368924|-7.2415708632742|-7.26619864632|-7.26619864632|-7.3174428534652|-7.3916033453572|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565||-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.620278486968|-7.6664207084984|-7.687340874918|-7.687340874918
08646|955406|/equities/sats-ltd|STI||3.0014223619417|2.920469315418|2.8866325965285|2.8545917924642|2.8006575832102|2.791286191381|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145||2.7900830651145|2.7900830651145|2.7900830651145|2.7900830651145|2.7762033966758|2.7541148825463|2.7351276393264|2.7273639038237|2.7004044271213|2.6632271184637|2.6269190459465|2.6054656140247|2.5169947167286|2.5169947167286|2.4751675250073|2.4751675250073|2.4751675250073||2.4751675250073|2.4751675250073|2.4751675250073|2.4751675250073|2.4751675250073|2.4751675250073|2.4607417055787|2.4454275803558|2.4454275803558|2.4454275803558|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658||-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5620672883713|-2.5924904643414|-2.5924904643414|-2.616656058245|-2.6419633122069|-2.6419633122069|-2.6419633122069||-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069||-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6453475261234|-2.6453475261234|-2.6453475261234|-2.6509417057593|-2.6838241021455|-2.7025823373067|-2.7078692800985|-2.7087436657467|-2.7269374111536|-2.7281326559888|-2.7281326559888|-2.7412585183102|-2.7602872499844|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7898603378731|-2.8015114134106|-2.858901574165|-2.8943350601531|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327||-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9087237079556|-2.9087237079556|-2.9169255737653|-2.9169255737653|-2.9169255737653|-2.9432506300996|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.7729440721405|2.7729440721405|2.7049377795207|2.689930822689|2.6438120628271|2.637991208113|2.637991208113|2.637991208113|2.637991208113||2.6177680164319|2.6171990501591|2.6171990501591|2.6171990501591||2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.5896656234738|2.566685940954|2.566685940954|2.5568732576601|2.5287479512153||2.4547027271613|2.4547027271613|2.4547027271613|2.4547027271613|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5665735344944|-2.572553044638|-2.572553044638|-2.572553044638|-2.572553044638|-2.6028366950717|-2.6042630040609|-2.6508477489113|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895||-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6651585457812|-2.6868428254669|-2.7059364743305|-2.7321516349661|-2.7901685717754|-2.8185206655057|2.6746769845022|2.6746769845022||2.6746769845022|2.6746769845022|2.6746769845022|2.6746769845022|2.6746769845022|2.6746769845022|2.6379744542455|2.621082731178
08647|8957|/equities/jardine-cycle---carriage|STI||-27.092849489538|-27.092849489538|-27.220943711961|-27.279381936088|-27.468201206011|-27.599668553452|-27.746298422395|-27.746997212898|-28.009997632251|-28.167219879612|-28.584132673988|-29.067940974247|-29.067940974247|-29.65326741008|27.524484742963|27.524484742963|27.187761003534|26.880289694512|26.188099380825||-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.409453789818|-27.587171148843|-27.807412968286|26.632751040834|26.632751040834|26.632751040834|26.632751040834||26.632751040834|26.632751040834|26.632751040834|26.632751040834|26.632751040834|26.632751040834|26.339168713245|25.720187582079|25.659887418584|25.659887418584|25.659887418584|25.508207649474|25.324725347464|25.324725347464||25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|25.324725347464|24.750806814768||24.074785663395|-25.397407749494|-25.397407749494|-25.397407749494|-25.397407749494|-25.397407749494|-25.397407749494||-25.422849853343|-25.422849853343|-25.538166054427|-25.679073025054|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.920098427607|-26.097331607423|-26.469257765436|-26.615285482036|-26.770600165392|-26.770600165392|-27.190666769903|-27.446296690748|-27.558329357098|-27.558329357098|-27.672588522114|-27.847054322122|-27.847054322122|-27.847054322122|-27.872837525339|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172||-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-28.157369303656|-28.584855476962|-28.677617090661|-29.236008465681|-29.236008465681|-29.305564682123|-30.06156828479|-30.06156828479|-30.06156828479|-30.06156828479|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336||28.084616184346|-29.742618966179|-29.742618966179|-29.742618966179||-29.756797817103|-29.855886382915|-29.940371738182|-29.940371738182|-29.940371738182|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407||28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.171802377124|-29.887631942077|-29.887631942077|-29.887631942077|-29.887631942077|-29.911257480299|-29.931614032394|-29.931614032394|-29.94977074568|-29.94977074568|-29.988078233319|-30.099532044284|-30.773368637156|-31.451520487546|-31.877244786951|-31.979717286133|-32.00574584569|-32.00574584569|-32.00574584569|-32.00574584569|-32.00574584569|-32.226384751946|-32.373760559989|-32.842511974919|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-33.207314258959|-33.400348511169|32.122774977141|32.122774977141|32.122774977141|32.122774977141|32.122774977141||-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.702175348262|-33.969084652773|-34.268982472807|-34.551331884176|-34.551331884176|-34.551331884176|-34.551331884176|-34.551331884176|-34.551331884176||-34.551331884176|-34.551331884176|-34.551331884176|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||-36.876120270615|-36.876120270615|-36.876120270615|-36.876120270615|-36.876120270615|-36.876120270615|-36.876120270615|-36.876120270615|-36.876120270615|-37.357913429346|-37.452680197917|-37.961865945616|-38.379142775663|-38.379142775663|-38.379142775663|-38.379142775663|-38.379142775663|-38.379142775663|-38.379142775663||-38.947993841202|-38.947993841202|-38.947993841202|-39.231715435009|-39.231715435009|-39.231715435009|-39.231715435009|-39.231715435009|-39.231715435009|-39.231715435009|-39.231715435009|-39.339684850884|-40.000759953605|-40.427109693729|-40.427109693729|-40.709566089007|-41.025075670186||38.699110044227|38.699110044227|38.699110044227|38.699110044227|38.699110044227|38.699110044227|38.699110044227|38.189008939251|37.895628113786|37.895628113786|37.428476911165|36.996639893428|36.722379549758|35.963676074425||35.963676074425|35.48768804505|35.48768804505|35.472146751883|35.472146751883|35.333493924143|-37.510125626593|-37.510125626593|-37.510125626593|-37.510125626593|-37.510125626593|-38.133474656244|-38.313859856018|-38.687715974703||-38.687715974703|-38.687715974703|-38.687715974703|-38.687715974703|-38.873018334591|-39.251809111038|-39.251809111038||-39.251809111038|-39.251809111038|-39.658678256581|-40.011863932687|-40.22873649076|-40.300818543471|-41.78479777976|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-42.485975614354|-42.485975614354|-42.781389855511|-42.781389855511|-43.111546038662|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.125596910477|40.125596910477|40.125596910477|40.125596910477|40.125596910477|40.125596910477||40.125596910477|40.125596910477|39.743997898102|39.326286590102|39.326286590102|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326||-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326||-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142||-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-42.676194049068|-42.788942091195|-42.788942091195|-42.966048709251|-42.970053451699|-43.291727456166|-43.780253525921|-44.66472532611|-45.341361388684|-45.71706873523|-46.322129520516|-46.322129520516|-46.322129520516|-47.521255794212|-47.553585070942|-47.553585070942|-47.675097803908|-47.868996890207|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.313283560471|45.313283560471||45.313283560471|45.297536450179|45.054483181405|44.896095653561|-47.115407203048|-47.115407203048|-47.115407203048|-47.115407203048|-47.115407203048|-47.436009961598|-47.767787489883|-48.392541180708|-49.147269419672|-49.45725282045|-49.45725282045|-49.45725282045||-49.45725282045|-49.45725282045|-49.653613549822|-50.137349956955|-50.453720589176|-50.873025174158|-51.01479928587|-51.01479928587
08649|955053|/equities/banyan-tree-holdings-ltd|STI||-0.40796765545155|-0.41496407333508|-0.41789073270962|-0.41789073270962|-0.41789073270962|-0.41789073270962|-0.41789073270962|-0.41789073270962|-0.4190626169846|-0.4190626169846|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159||0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.39215526519159|0.3904503030682|0.38811767427572|0.38811767427572||0.38179741334527|0.38144156813191|0.37604618932987|0.37560687425164|0.37011875115531|0.3695763868612|0.36814041242798|0.36718810272922|0.36718810272922|0.36718810272922|0.36718810272922|0.36718810272922|0.36718810272922|0.36048676816082||0.35359642237928|-0.38854699494243|-0.38854699494243|-0.38854699494243|-0.38854699494243|-0.38854699494243|-0.38854699494243|-0.38854699494243|0.35895797201503|0.35895797201503|0.35895797201503|0.35895797201503|0.35895797201503|0.35895797201503||0.35895797201503|0.35647194910014|0.35647194910014|0.35647194910014|0.35647194910014|0.35647194910014|0.35647194910014||0.35647194910014|0.35647194910014|0.35163551655041|0.35098389880113|0.34025988033802|0.33028875844778|0.32393195846678||0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.31709360768721|-0.33843796916586|-0.33843796916586|-0.33843796916586||-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.34231279684561|-0.34231279684561|-0.34231279684561||-0.34231279684561|||-0.34231279684561|-0.34231279684561|-0.34231279684561|-0.34231279684561|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|||-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.35572070074926|-0.35802299990533|-0.35808111246292||-0.36259012217725|-0.3637112477908|-0.36376372141731||-0.36376372141731|-0.36376372141731|-0.36640583086764|-0.36640583086764||-0.36682556437742|-0.36682556437742|-0.36682556437742|-0.37147284732142|-0.37462405225146|-0.37462405225146|-0.37462405225146|-0.37462405225146||-0.37902672876372|-0.37929224090387|-0.37929224090387|-0.3804533662081|-0.3804533662081|-0.38383706263704|-0.38387292613712||-0.38387292613712|-0.38513658433189|-0.3912628667115|-0.39257761560826|-0.39257761560826|-0.39314179644484|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141||-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141||||-0.39634216538141||-0.39634216538141||-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.40121351470627|-0.40218168486134|-0.41242408740273|-0.41491565425915|-0.41724154910829|-0.41724154910829|-0.41943504535916|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42058174844534|-0.42084321425314||-0.42084321425314|-0.42084321425314|-0.42084321425314|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42809866506486|||-0.42809866506486|-0.42809866506486|-0.42809866506486||-0.43483184596597|-0.43925760543677|-0.44223067336979|-0.44269219695421|-0.44269219695421|-0.44604688616695|-0.44782987603547|-0.44824058504264||-0.44824058504264|-0.44824058504264|-0.4527673168465|0.41909904362413|0.41909904362413|0.41909904362413|0.41909904362413||0.41909904362413|0.41909904362413|0.40927670434286|0.405307458343|0.39973143571185|0.39973143571185|0.38164603140141|0.37766225168203
08650|24050|/equities/africa-israel-residences|TA125||20499.949652838|20464.944058709|20224.93784301|19622.708714455|19265.787460506|18918.09717834|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-21667.717540288|-22107.675975665|-22107.675975665|-22138.42713045|-22138.42713045|-22144.600107377|-22144.600107377|||-22144.600107377|-22144.600107377|-22431.777897086|-23241.419885651|-23772.133206279|-23816.012628641|-23816.012628641|-23816.012628641|-23969.458476268|-24152.731640297|-24204.701822552|-24525.224247281|-24915.249163645|22415.946773552|22415.946773552|22415.946773552|22415.946773552|22415.946773552|22415.946773552|||22415.946773552|22210.496415058|21899.996016731|21486.662240812|-23901.13622785|-23901.13622785|-23901.13622785|-23901.13622785|-23901.13622785|||-23901.13622785|-23901.13622785|||-23901.13622785|-23901.13622785|-23901.13622785|-23901.13622785|-23901.13622785|-23901.13622785|-24420.151364278|-25063.501515865|-25091.853931227|-25091.853931227|-25091.853931227|-25409.282145808|-25652.535717564|23110.652235253|23110.652235253|23110.652235253|23110.652235253|23110.652235253|23110.652235253|23110.652235253||23110.652235253|23110.652235253|22636.280261392|22073.089179325|22067.804364884|22067.804364884|22067.804364884|22067.804364884|22067.804364884|22067.804364884|22067.804364884|22067.804364884|22067.804364884|21922.560405427|21910.622672696|21517.358525218|21247.232747183||21247.232747183|20875.258607981|20563.065119979|20401.183466643|20280.203851826|20222.448724251|19954.943026945|19852.714474384|19571.904971537|19215.449968375|19107.722187083|18802.434798868|18802.434798868|18684.371998742|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18356.529877066|18185.777626008|18185.777626008|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18060.012540966|18060.012540966|18060.012540966|18060.012540966|18060.012540966|17952.854988847|17952.854988847|17863.582514263|17863.582514263|17863.582514263|17863.582514263|17863.582514263|17430.64723807|17284.502763049|17284.502763049|17193.891958943|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|16101.91964778|-18497.867477853|-18497.867477853|-18497.867477853|-18497.867477853|-18708.186086504|-18983.876661871|-18983.876661871|-18983.876661871|-19074.862957634|-19293.741735904|-19293.741735904|-19293.741735904|-19293.741735904|-19293.741735904|-19435.824151005|-19445.09154445|-19445.09154445|-19472.323938278|-20335.915486976|17855.162342668|17855.162342668|17855.162342668|17855.162342668|17741.291491853|17448.65721317|17309.619125744|-19376.208119539|||-19376.208119539|-19376.208119539|-19376.208119539|-19376.208119539||-19376.208119539|-19468.440988905|-19468.440988905|-19468.440988905|-19468.440988905|-19468.440988905|-19500.227693971|-19500.227693971|-19500.227693971|-19610.963914913|-19610.963914913|-19610.963914913|-19648.293238792|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19849.102267978|-20167.891408865|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726
08651|10875|/equities/airport-city|TA125||5283.7218630112|5212.5798477902|5154.9776086558|5087.5862318397|5033.1928788145|5033.1928788145|-5552.0520014636|-5552.0520014636|-5610.8911127373|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|||-5660.9312268708|-5660.9312268708|-5723.7569187453|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5837.7940717954|-5837.7940717954|-5901.993413106|-5915.7704590066|-5991.1338433407|-6038.4820481563|-6060.8689423959|-6089.7195373287|-6089.7195373287|-6089.7195373287|||-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|||-6089.7195373287|-6089.7195373287|||-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6111.7627398199|-6111.7627398199|-6111.7627398199|-6259.86471547|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256||-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256||-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6202.0696594729|-6204.2996216365|-6241.8808252901|-6241.8808252901|-6241.8808252901|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6443.4290284022|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5923.7291558282|5923.7291558282|5878.4212842535|5861.2093841615|5861.2093841615|5861.2093841615|5861.2093841615|5861.2093841615|5853.3743266962|5853.3743266962|5853.3743266962|5755.1936963291|5732.8818848101|5728.6465386779|5638.0774905924|5638.0774905924|5638.0774905924|5638.0774905924|5638.0774905924|5638.0774905924|5632.5861006582|5562.9845562869|5475.1495069854|5434.7990493627|5434.7990493627|5434.7990493627|5314.4989437363|5311.6521861952|5311.6521861952|5311.6521861952|5178.1385014756|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5767.141390733|-5828.0459897033|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5875.1115273018|-5991.0683636686|5598.2573513087|5598.2573513087|5598.2573513087|5598.2573513087|5598.2573513087|5598.2573513087|5598.2573513087|5598.2573513087|||5598.2573513087|5495.4526125653|5447.2806806281|5417.7168945843||5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5417.7168945843|5389.2042449716|5389.2042449716|5389.2042449716|5362.1158277463|5329.8220095633|5329.8220095633|5211.1355661814|5178.3336105587|5178.3336105587|5178.3336105587|5178.3336105587|5178.3336105587|5178.3336105587|5178.3336105587|5178.3336105587|5117.3706783986|5041.8007537762|5031.0563930846|5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995
08652|24044|/equities/allot-communications-ta|TA125||881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|876.04774308725|820.3308256525|796.72315792444|781.30903587741|756.45451821666|-828.24440457094|-828.24440457094|-828.24440457094|-828.24440457094|-828.24440457094|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|||-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|||-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-838.616166156|770.96492451022|770.96492451022|||770.96492451022|770.96492451022|||770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|741.58324165891|741.58324165891|741.58324165891|741.58324165891||741.58324165891|741.58324165891|741.58324165891|740.35200622639|740.35200622639|740.35200622639|738.56889309443|706.29323285991|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062||-774.51271100062|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|672.90207731809|672.90207731809|672.90207731809|672.90207731809|621.58307003009|621.58307003009|621.58307003009|621.58307003009|621.58307003009|596.57163829189|596.57163829189|596.57163829189|596.57163829189|596.57163829189|596.57163829189|596.57163829189|560.88514687597|546.15019710394|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|530.97408159085|516.66526242033|516.66526242033|516.66526242033|516.66526242033|516.66526242033|516.66526242033|505.82252736373|496.26393556908|479.52595635269|479.52595635269|479.52595635269|479.52595635269|-536.22396414082|-536.22396414082|-536.22396414082|-536.22396414082|-536.22396414082|-550.64885650521|-557.44315694047|-560.6378733166|-560.6378733166|-560.6378733166|-560.6378733166|-574.96986839594|-586.27763358555|-586.87547574761|-586.87547574761|-604.17830367356|-618.12588686711|-642.71765682174|-662.83629620819|-668.83620391478|-668.83620391478|-668.83620391478|-668.83620391478|-668.83620391478|-668.83620391478|-680.78546104448|-680.78546104448|-722.77829615294|-737.27033855318|-796.51703741152|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|718.56767875249|-846.33497874463|-846.33497874463|-891.23329276204|-910.08698992332|-920.66617960859|-920.66617960859|-920.66617960859|-920.66617960859|-920.66617960859|-935.3290667526|||-971.5989467824|834.76566005735|834.76566005735|834.76566005735||834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|834.76566005735|-902.84599391025|-902.84599391025|-902.84599391025|-913.61223444455|-940.78580384247|-947.78979561056|-959.53310216494|-985.86429140975|-985.86429140975|-988.16033599564|-991.03125489431|-991.03125489431|-991.60031493418|-991.60031493418|-991.60031493418|-991.60031493418|-996.38513726812|-996.38513726812|-996.38513726812|-1023.2946023899|-1030.547651168|-1030.547651168|-1044.1196232596
08653|10870|/equities/alony-hetz-ord1|TA125||2406.7673844415|2406.7673844415|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2629.3808121241|-2659.089791249|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|||-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2708.4907919085|-2762.6564354539|2415.4402099038|2415.4402099038|2415.4402099038|2415.4402099038|2415.4402099038|2402.4159257939|||2402.4159257939|2402.4159257939|2384.9401059888|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|||-2695.8792464608|-2695.8792464608|||-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2697.6991627342|-2781.4435141491|-2797.1788814953|-2797.1788814953|-2797.1788814953|-2797.1788814953|-2837.9765349948|-2882.1405944387|2599.3289152725|2599.3289152725|2599.3289152725|2599.3289152725|2599.3289152725|2599.3289152725||2560.2543503028|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429||-2832.7696385429|-2832.7696385429|-2832.7696385429|-2840.4662650477|-2845.7871514296|-2845.7871514296|-2845.7871514296|-2845.7871514296|-2845.7871514296|-2857.990310407|-2857.990310407|-2860.6003448966|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-3057.8096420878|-3082.7329356531|-3086.3073245741|-3086.3073245741|-3086.3073245741|-3086.3073245741|-3128.3970273046|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2743.8854298633|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2660.5281181038|2660.5281181038|2630.8645756709|2468.5456327302|2468.5456327302|2468.5456327302|2468.5456327302|2468.5456327302|2441.7729252558|2384.3588058398|2262.2875620442|2260.1316293921|2260.1316293921|2260.1316293921|2260.1316293921|2135.535143769|2126.4652177901|2126.4652177901|2126.4652177901|2108.0051783945|2108.0051783945|2108.0051783945|2108.0051783945|2108.0051783945|2091.9909338844|2091.9909338844|2091.9909338844|2091.9909338844|2091.9909338844|2091.9909338844|2047.2121487605|1980.4841342722|1980.4841342722|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2312.2570670599|-2387.5078522887|-2415.0642803208|-2493.7936448009|-2578.6431773627|-2578.6431773627|-2578.6431773627|-2578.6431773627|-2578.6431773627|-2658.0605507738|-2658.0605507738|-2658.0605507738|-2658.0605507738|-2682.1228341932|-2793.8923878928|-2793.8923878928|-2878.380430992|-2907.7756255034|-2907.7756255034|-2907.7756255034|-2926.7506950038|-2963.2785500042|||-2973.781961597|-2973.781961597|-2973.781961597|-2987.4244017745||-2990.3997280857|-2990.3997280857|-2990.3997280857|-2993.3885867619|-3039.9488725455|-3039.9488725455|-3081.3320806061|-3092.7988649459|-3092.7988649459|-3144.1098499398|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3175.6687536506|-3252.2430596118|-3269.7735247855|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||459.56225738751|459.56225738751|459.56225738751|459.56225738751|459.56225738751|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|458.40899523673|455.01557264259|447.75895206617|447.75895206617|447.75895206617|447.75895206617|||447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|447.75895206617|-494.26824512438|-494.26824512438|-494.26824512438|-495.72561725515|-495.72561725515|-502.58958015329|-505.95509211097|-506.42787876697|||-506.76431381008|-507.51282196594|-507.51282196594|-507.51282196594|-507.51282196594|-507.51282196594|-507.51282196594|-507.51282196594|-507.51282196594|||-507.51282196594|-521.50869921129|||-524.45411023477|-534.94345886817|-539.66495294163|-541.03329732229|-548.19809762427|-551.89233442356|-552.53591798202|-557.46212973479|-561.91903914218|-562.68034819374|-562.68034819374|-562.68034819374|-562.68034819374|-568.0753751626|-568.0753751626|-568.0753751626|-568.0753751626|-568.35038904243|-579.2115664382|-586.38004343083||-586.38004343083|-586.38004343083|-586.38004343083|-591.01671221047|-591.40582749026|-591.40582749026|-596.18978390845|-606.55533647705|-607.86274985533|-607.86274985533|-614.8436245497|-614.8436245497|-614.8436245497|-630.50956859147|565.31817049227|565.31817049227|565.31817049227||565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|565.31817049227|562.6131934909|562.6131934909|557.79163139585|557.79163139585|557.79163139585|557.79163139585|544.76847932872|530.9871870471|517.41910621336|507.41867601934|507.41867601934|507.28724334347|507.28724334347|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|501.33563240476|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|492.57180617862|482.66267279024|482.66267279024|482.66267279024|482.66267279024|482.66267279024|481.70852532249|476.59447367228|476.59447367228|468.50498159767|461.02152534896|461.02152534896|461.02152534896|461.02152534896|461.02152534896|456.72392247975|447.15436441435|442.03564427239|442.03564427239|-486.20706249142|-486.20706249142|-486.20706249142|-486.20706249142|-486.20706249142|-486.20706249142|-497.87449387339|-505.69943967161|-510.17161353757|-519.22401368541|-540.19890104314|-540.90994448199|-540.90994448199|-540.90994448199|-540.90994448199|-553.90549081712|-562.22729538636|-562.22729538636|-562.22729538636|-565.7969891093|-593.46332258889|-606.75923511396|-618.45471924555|-618.70522529562|-619.32804438228|-620.2636533504|-620.2636533504|-626.29847523959|||-630.15200661383|-630.15200661383|-630.15200661383|-630.15200661383||-630.15200661383|-630.15200661383|-630.15200661383|-630.15200661383|-630.15200661383|-646.46887046719|-647.56850528141|-647.56850528141|-647.56850528141|-647.56850528141|-647.56850528141|-648.03166304055|-659.88516352379|-670.50019118745|-677.24466840381|-688.53848925293|-690.0650097602|-693.40556640022|-706.02842542191|-709.37599162547|-711.17332945365|-718.55595415043|-718.55595415043|-720.22883794493|-732.14315327214|-734.54794808015|-735.94216453351|-736.60240503723|-745.00267226359|-747.89185807065|-754.23067089162|-754.23067089162|-759.80632269208|-762.16478931125|-762.16478931125
08655|10873|/equities/amot-investments|TA125||1530.8618363345|1530.8618363345|1503.5687070384|1476.9096744871|1447.2329716523|1434.5506476358|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|||-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1602.0993917949|-1604.6659908832|-1612.8098652879|-1612.8098652879|-1628.0665169866|-1678.0739077628|-1695.3598975143|-1709.6221083492|-1739.580120388|-1743.6495711803|-1743.6495711803|||-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1747.6106346448|||-1747.9404582301|-1747.9404582301|||-1747.9404582301|-1747.9404582301|-1756.4338424779|-1767.4373696542|-1767.4373696542|-1767.4373696542|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1826.6627029242|-1841.1807810268|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127||-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1849.1716545836|-1849.1716545836|-1883.0290186332|-1883.0290186332|-1883.0290186332|-1891.7652293614|-1891.7652293614|-1891.7652293614|-1891.7652293614||-1891.7652293614|-1891.7652293614|-1891.7652293614|-1891.7652293614|-1893.2946992905|-1897.7444434711|-1897.7444434711|-1897.7444434711|-1912.3362954902|-1912.3362954902|-1912.3362954902|-1912.3362954902|-1961.4847727669|-1961.6409777324|-1961.6409777324|-1961.6409777324|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-2022.5477169969|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1863.3765291312|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1851.4986723756|1826.8874137506|1817.6943379637|1817.6943379637|1796.1048199597|1792.4863013198|1792.4863013198|1792.4863013198|1792.4863013198|1792.4863013198|1792.4863013198|1769.8289747833|1769.8289747833|1769.8289747833|1769.8289747833|1769.8289747833|1752.4546979195|1752.4546979195|1752.4546979195|1746.8385532439|1718.4317258266|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1700.7385074474|1677.376119386|1653.0845770956|1633.7606412173|-1814.5007854201|-1814.5007854201|-1814.5007854201|-1814.5007854201|-1814.5007854201|-1823.1119838001|-1831.6625292182|-1831.6625292182|-1831.6625292182|-1849.8472546869|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1861.7405253994|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|||-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988||-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1910.8483786988|-1914.1479817542|-1914.1479817542|-1914.1479817542|-1922.1826935237|-1922.1826935237|-1930.091881693|-1930.6809076721|-1930.6809076721|-1930.6809076721|-1934.0343418579|-1973.7048242866|-1985.3386936517|-2010.9551773478|-2010.9551773478|-2051.4501970531|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154
08656|11886|/equities/inventec|TA125||-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-591.33846803039|-596.09829781154|-598.49810867949|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|||-609.10113975572|-627.09568778196|-648.87298574623|-666.38108984825|-692.85677260157|-709.00877234306|-709.00877234306|-709.00877234306|-713.296652792|-713.296652792|-730.17404238173|-736.81005929785|-738.29449880208|635.53082638391|635.53082638391|635.53082638391|635.53082638391|635.53082638391|635.53082638391|||635.53082638391|635.53082638391|635.53082638391|614.27870751098|-739.69749738115|-739.69749738115|-739.69749738115|-739.69749738115|-739.69749738115|||-739.69749738115|-739.69749738115|||-739.69749738115|-739.69749738115|-744.63610820128|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405||629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|576.92268928636|525.50857145641|517.2919990313|517.2919990313|517.2919990313|514.4406789461|514.4406789461|514.4406789461||-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-612.30685657087|-612.30685657087|-612.30685657087|-612.30685657087|-621.29649780661|-633.31100941223|-633.31100941223|-633.31100941223|-633.31100941223|-637.96222454223|-643.32470614284|-644.4962260719|-644.4962260719|-644.4962260719|-652.11802964695|-675.36447467282|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-693.49803784194|-693.49803784194|-704.90357862555|-704.90357862555|-704.90357862555|-704.90357862555|-704.90357862555|-712.48726957201|-718.05254616074|-720.63616036632|-737.96239565984|-745.90265506259|-746.17795708139|-746.17795708139|-747.6477287341|-763.54100677712|-763.54100677712|-776.14557936173|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-779.55060606393|-819.76734617455|-863.69149100232|-905.56275692967|-968.23083899846|-1000.7953536072|-1024.9895031253|-1024.9895031253|-1024.9895031253|-1053.8049939782|-1056.337654341|-1056.337654341|-1056.337654341|-1075.4140373212|-1189.6933720887|-1215.2148578763|-1228.2479605004|-1228.2479605004|-1228.2479605004|-1228.2479605004|-1228.2479605004|-1228.2479605004|||-1239.1310550156|-1276.3456221094|-1296.9395801215|-1349.766200135||-1355.6360770028|-1355.6360770028|-1355.6360770028|-1358.3178633364|-1376.9418065882|-1376.9418065882|-1392.6575628758|-1433.2624233034|-1433.2624233034|-1460.5138036705|-1484.1264485227|-1502.6960539142|-1533.9956154602|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.853338941|1302.1148210456|1257.4053567173|1219.8077595574|1219.8077595574|1219.8077595574|1212.2175003859|1212.2175003859
08657|1168294|/equities/aquarius-engines-am|TA125||-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-245.9648326687|-254.3775910064|-256.02710502113|-256.02710502113|-256.02710502113|-256.02710502113|-271.63567529746|-289.10630147797|-295.86255855408|-317.24728880819|-331.36921216047|-339.78173862314|||-339.78173862314|-341.84081560611|-362.93981071577|-389.80533744081|-402.35592302994|-404.83991617313|-413.38745217749|-413.38745217749|-413.38745217749|-413.38745217749|-413.38745217749|-413.38745217749|-413.38745217749|318.06882223657|318.06882223657|318.06882223657|318.06882223657|318.06882223657|318.06882223657|||289.08757415934|284.8260194775|284.8260194775|229.60668966466|205.89632184963|179.4784586243|179.4784586243|179.4784586243|179.4784586243|||179.4784586243|179.4784586243|||165.07050517446|160.73945409332|139.24939411519|127.61043790576|126.50382214021|126.50382214021|126.50382214021|117.10858604801|117.10858604801|117.10858604801|117.10858604801|117.10858604801|117.10858604801|116.51588339119|116.51588339119|116.51588339119|116.51588339119|116.51588339119|116.51588339119|116.51588339119||113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|113.67148062509|103.99608704031|103.13021289954|103.13021289954|103.13021289954|103.13021289954||103.13021289954|103.13021289954|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|-136.34693484348|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|99.105247949038|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-139.2785681555|-140.43729769625|-142.31921754322|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|86.609669138626|-100.64141310186|-100.64141310186|-100.64141310186|-100.64141310186|-100.64141310186|-103.6682366103|-106.40523038308|-106.40523038308|-108.34469991702|-110.16633315636|-113.45148314981|-116.618311983|-117.1425682766|-118.05840733126|-118.98714732509|-118.98714732509|-118.98714732509|-118.98714732509|-118.98714732509|-118.98714732509|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-128.32329988617|-136.48144414842|-138.14049358301|-139.60054884943|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|83.542153544658|||72.146834474398|-99.198350993702|-99.198350993702|-104.45927608445||-109.19363941566|-112.83737483969|-116.67486398475|-121.27207033123|-125.65050546308|-125.65050546308|-125.65050546308|-125.65050546308|-128.76167553421|-132.70741514095|-138.25113232794|-138.25113232794|-146.7457013998|-150.03655977995|-150.03655977995|-150.03655977995|-157.51284886235|-164.3364921238|-170.69610507245|-174.05678799147|-178.76865230661|-185.01516889048|-191.23351047781|-193.67612953481|-199.94014189306|-201.25016003254|-206.12240240975|-210.7637874065|-212.94309440566|-214.12974821433|-214.12974821433|-218.62750208494|-220.26789772707|-220.26789772707|-220.26789772707
08658|942781|/equities/arad-investment|TA125||-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8730.3614391468|-8909.6238212743|-9130.8042458603|-9167.3941306917|-9167.3941306917|-9266.3823674353|-9308.9248527058|-9459.472058562|||-9521.0245095134|-9735.0272327926|-9846.4191475474|-10179.687941719|-10435.208824133|9389.7882576855|9389.7882576855|9389.7882576855|9389.7882576855|9320.8758418727|9235.4176020808|9127.3083714456|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|||-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|||-9915.3981916486|-9915.3981916486|||-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-9915.3981916486|-10060.164657387|8950.7535136479|8950.7535136479|8950.7535136479|8950.7535136479|8950.7535136479|8950.7535136479|8950.7535136479|8950.7535136479|8907.5594596088|8748.5660662319|8482.240073591|8326.8223039901|8161.1358933223|8015.5398814692||7899.988757188|7644.2097302089|-9014.6361355446|-9014.6361355446|-9080.929039494|-9143.4211549933|-9174.8038950535|-9174.8038950535|-9228.7265500594|-9238.029500066|-9503.7550000733|-9587.7277778593|-9793.3086420658|-9903.8417586637|-9903.8417586637|-9903.8417586637|-10065.379731849||-10237.921924276|-10395.746582529|-10463.051758366|-10536.446398184|-10708.384886871|-11052.316540968|-11215.940174035|-11215.940174035|-11494.155748927|-11854.895276586|-12264.105862873|-12816.450958748|-13505.889954164|-14092.211060183|-14780.567844647|-15733.742049608|-16739.157832898|-17676.230925442|-18523.31213938|-19606.680154867|-21267.311283186|-22117.397926413|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42202.519131793|41664.282878757|41664.282878757|41213.647643064|40799.256349461|40799.256349461|39652.507054957|39603.341172174|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-43084.719027751|-43084.719027751|-43084.719027751|-43137.46558639|-44133.295095989|-44392.550106655|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|||-44592.174713456|-44592.174713456|-44592.174713456|-44592.174713456||-44592.174713456|-45282.416348284|-45597.684831427|-45893.847250074|-45893.847250074|-45893.847250074|-45893.847250074|-45893.847250074|-45893.847250074|-46652.052500082|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606
08659|1173410|/equities/argo-properties-nv|TA125||7444.2013668523|7444.2013668523|7444.2013668523|7444.2013668523|7444.2013668523|7444.2013668523|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|-8129.0525562461|||-8129.0525562461|-8295.3917291624|7667.9221419533|7667.9221419533|7667.9221419533|7667.9221419533|7667.9221419533|7667.9221419533|7667.9221419533|7600.3023799481|7510.5026443868|7278.8362715409|7109.8736350454|7001.3595944949|6955.3995494388|6933.6106104876|6843.2895672084|6776.3772968982|-7187.7575003713|||-7187.7575003713|-7187.7575003713|-7187.7575003713|-7187.7575003713|-7187.7575003713|-7187.7575003713|-7187.7575003713|-7187.7575003713|-7187.7575003713|||-7187.7575003713|-7211.3972226347|||-7252.9365193892|-7252.9365193892|-7252.9365193892|-7317.2072437658|-7350.4163503281|-7350.4163503281|-7417.2403892535|-7610.2670991705|6950.3781248205|6950.3781248205|6950.3781248205|6950.3781248205|6950.3781248205|6950.3781248205|6950.3781248205|6930.5408948401|6930.5408948401|6707.8619956655|6707.8619956655|6707.8619956655||6426.2355507394|-7040.2400608156|-7040.2400608156|-7070.1856458657|-7070.1856458657|-7070.1856458657|-7070.1856458657|-7070.1856458657|-7070.1856458657|-7070.1856458657|6449.3701342098|6449.3701342098|6449.3701342098|6449.3701342098|6449.3701342098|6365.4001769283|6365.4001769283||6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6341.0928110226|6341.0928110226|6277.9364566918|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-7011.8601110946|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6517.0463114579|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6246.5314015753|6030.6460017503|6014.4400019448|5974.9968784405|5974.9968784405|5974.9968784405|5974.9968784405|5862.5520871561|5696.168985729|5591.9655396989|5536.3772095048|5536.3772095048|5458.1817401293|5458.1817401293|5393.4351716452|5393.4351716452|5393.4351716452|5261.9835240502|5177.0372489447|5132.8793196848|5132.8793196848|4980.8103552053|4729.2863209957|4729.2863209957|4729.2863209957|4729.2863209957|4634.0403566619|4630.913383624|4630.913383624|4630.913383624|4552.9037595822|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5216.7071405108|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5516.1595074496|-5516.1595074496|-5516.1595074496|-5516.1595074496|-5591.3994527217|5002.5434762287|5002.5434762287|5002.5434762287|5002.5434762287|5002.5434762287|4995.6377476432|4995.6377476432|4995.6377476432|||4995.6377476432|4967.9308307146|4875.0342563496|-5421.483184894||-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5437.5965245604|-5437.5965245604|-5531.1628050672|-5726.3475611857|-5728.3745695278|-5728.3745695278|-5728.3745695278|-5763.0272994753|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401
08660|940927|/equities/ashtrom-group|TA125||4592.9509378907|4497.2788198785|4356.2542443095|4347.1713825661|4254.0237584067|4176.1375093408|-4728.4718664735|-4728.4718664735|-4728.4718664735|-4773.622510257|-4773.622510257|-4773.622510257|-4773.622510257|-4773.622510257|-4773.622510257|-4859.6361225078|-5028.762358342|-5099.6803981578|-5102.4227424263|-5102.4227424263|-5102.4227424263|-5102.4227424263|||-5102.4227424263|-5102.4227424263|-5146.8091950495|-5146.8091950495|-5146.8091950495|-5146.8091950495|-5146.8091950495|-5146.8091950495|-5222.2705007538|-5222.2705007538|-5222.2705007538|-5229.5013727762|-5229.5013727762|-5229.5013727762|-5282.9799352211|-5282.9799352211|-5282.9799352211|-5370.255483579|-5400.7219438729|||-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|||-5400.7219438729|-5400.7219438729|||-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5400.7219438729|-5434.3021598588|-5514.6336074666|-5514.6336074666|-5514.6336074666|-5514.6336074666|-5607.8151194073|-5702.572354897|-5836.5248387744|5288.1296808593|5288.1296808593|5288.1296808593|5288.1296808593|5288.1296808593|5288.1296808593||5268.1996453992|-5824.2452278629|-5824.2452278629|-5824.2452278629|-5824.2452278629|-5824.2452278629|5358.538448545|5358.538448545|5358.538448545|5358.538448545|5358.538448545|5358.538448545|5358.538448545|5358.538448545|5358.538448545|5302.2649428277|5272.4054920308||5227.8949911453|5037.7166568282|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5535.4372029079|-5723.208003231|-5785.0061772716|-5785.0061772716|-5785.0061772716|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5806.5897830629|-5925.5894422541|-5925.5894422541|-5925.5894422541|-5925.5894422541|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5420.775132641|5282.0977620712|5282.0977620712|5282.0977620712|5282.0977620712|5282.0977620712|5282.0977620712|5282.0977620712|5282.0977620712|5271.7752911902|5147.0168603433|5147.0168603433|5147.0168603433|5047.431203387|5047.431203387|5047.431203387|5047.431203387|5047.431203387|5047.431203387|5047.431203387|5031.03467043|4998.9221501295|4998.9221501295|4998.9221501295|4998.9221501295|4998.9221501295|4927.9656174439|4927.9656174439|4914.2395749376|4901.8773054863|4722.4192283181|4642.132475909|4604.4249732322|4441.9166369246|4430.4410309416|4430.4410309416|4430.4410309416|4430.4410309416|4430.4410309416|4430.4410309416|4339.7678121574|4316.8531246193|4282.5034717992|3940.2816353324|-4593.3769660241|-4593.3769660241|-4593.3769660241|-4593.3769660241|-4593.3769660241|-4649.8077400267|-4778.6197111408|-4868.466345712|-4962.6848285689|-5026.1047266283|-5026.1047266283|-5035.0819295313|-5035.0819295313|-5035.0819295313|-5073.5801395081|-5073.5801395081|-5073.5801395081|-5073.5801395081|-5234.5334883423|4959.5181029782|4959.5181029782|4959.5181029782|4959.5181029782|4959.5181029782|4959.5181029782|4959.5181029782|4959.5181029782|||4959.5181029782|-5309.7523432398|-5309.7523432398|-5309.7523432398||-5309.7523432398|-5309.7523432398|-5309.7523432398|-5309.7523432398|-5309.7523432398|-5309.7523432398|-5385.2803813775|-5453.0337570861|-5493.593063429|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981
08661|10973|/equities/audiocodes|TA125||3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3789.9362762383|3766.2069735982|3664.3966373313|3658.6872065818|3658.6872065818|3656.4302295354|3597.4780328171|3533.1978142412|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|||-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3847.665031077|-3898.6833678634|-3937.3148531815|-3942.0642704822|-3942.0642704822|-3942.0642704822|-3952.3491894247|-3971.1657660274|-4011.0730733638|-4012.0811926265|-4015.192830403|-4015.192830403|-4052.7142560034|-4076.1825066704|-4117.9177046233|||-4117.9177046233|-4117.9177046233|-4142.1307829148|-4339.1453143498|-4366.8907689852|-4366.8907689852|-4366.8907689852|-4366.8907689852|-4366.8907689852|||-4366.8907689852|-4366.8907689852|||-4366.8907689852|-4472.600854428|-4528.3898382533|-4575.0998202815|-4698.3331336461|-4715.203481829|-4857.8372020322|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648||4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4510.9279789608|4501.8698377498|4501.8698377498||4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4167.9664863887|-4479.4808142816|-4479.4808142816|-4479.4808142816|-4628.6453492018|4222.7955216068|4222.7955216068|4222.7955216068|4222.7955216068|4222.7955216068|4222.7955216068|4140.1061351186|4135.7845945763|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4104.1765145241|4104.1765145241|4060.6086160536|4060.6086160536|4060.6086160536|4060.6086160536|4060.6086160536|4060.6086160536|3983.6388525691|3983.6388525691|3983.6388525691|3983.6388525691|3983.6388525691|3980.1542806324|3926.9816491998|3926.9816491998|3926.9816491998|3926.9816491998|3926.9816491998|3926.9816491998|3839.4240546664|3764.1378385183|3724.0420427981|3654.435603109|3623.4284478989|3547.6982754432|3485.9522564292|3485.9522564292|3485.9522564292|3485.9522564292|3428.7400017859|3428.7400017859|3428.7400017859|3428.7400017859|3428.7400017859|3428.7400017859|3428.7400017859|3428.7400017859|3187.4333353176|-3320.2970807535|-3320.2970807535|-3320.2970807535|-3320.2970807535|-3401.1078675039|-3503.2309638932|-3617.2010709924|-3681.8900788805|-3772.100087645|-3835.8334307166|-3880.3149230185|-3929.5165811316|-3937.962867924|-3951.5698532489|-3952.3532714338|-3952.3532714338|-3952.3532714338|-3952.3532714338|-3952.3532714338|-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942|||-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942||-4064.4611302942|-4064.4611302942|-4064.4611302942|-4064.4611302942|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3792.2094024176|3763.343780464|3762.2571431591|3762.2571431591|3762.2571431591|3762.2571431591|3762.2571431591|3615.0079368434|3493.1333852636|3493.1333852636
08662|11884|/equities/i.t.g.i-medical|TA125||-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-203.21717654748|-206.3024204206|-210.11935466655|-218.57706074061|-232.81488776872|-232.81488776872|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|||-236.55977232992|-236.86640912227|-243.55712531598|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|||205.50467146903|205.50467146903|189.22741274337|-235.98065403325|-237.36183408479|-238.3572018203|-238.3572018203|-244.541329761|-250.14592551705|||-252.97036716733|-252.97036716733|||-252.97036716733|-252.97036716733|-254.33502268244|-254.33502268244|-263.42286939299|-263.42286939299|-271.52009048843|-271.52009048843|-271.52009048843|-271.52009048843|-271.52009048843|-271.52009048843|-279.46676551395|-284.25794545967|-284.25794545967|-284.25794545967|-284.25794545967|-291.58104813715|-291.90931768942|-291.90931768942||-296.118109167|-296.118109167|-296.118109167|-296.118109167|-307.50346208986|-311.97606729331|-319.69005493392|-322.64452006275|-332.1630388599|-332.1630388599|-332.1630388599|269.66751199051|269.66751199051|269.66751199051|269.66751199051|268.11730408187|268.11730408187||268.11730408187|268.11730408187|268.11730408187|268.11730408187|268.11730408187|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-351.06963703168|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|246.28808886063|214.62010009037|204.5532079536|204.5532079536|202.83689772623|183.33116713731|183.33116713731|183.33116713731|183.33116713731|179.01240403087|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-225.15740002325|180.70999770021|180.70999770021|180.70999770021|180.70999770021|180.70999770021|180.70999770021|180.70999770021|180.70999770021|180.70999770021|165.26110686037|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-207.15028862016|-209.88920618711|-226.77134224241|-227.44937410496|-227.44937410496|-227.44937410496|-231.72151830618|-243.57946817549|-246.28151115446|-246.28151115446|-246.28151115446|-257.54056828848|-265.6950890297|-265.6950890297|-265.6950890297|-265.6950890297|-265.6950890297|-265.6950890297|-268.4328275073|-268.4328275073|||-286.09758476289|-301.52509418099|-303.99454705548|-308.65505024936||-318.56672962006|-326.44080933262|-333.39850382911|-333.39850382911|-333.39850382911|-340.65389924697|-356.16353116043|-356.16353116043|-356.16353116043|-356.16353116043|-356.16353116043|-356.16353116043|-362.5372615921|-376.55092207732|-376.55092207732|-395.15103538105|-402.66781709006|-411.51829473828|-411.51829473828|-413.34810831651|-433.49789982488|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116
08663|10878|/equities/azorim|TA125||1574.2365153689|1560.3739059654|1491.0265621838|1461.1961802042|1456.8290891158|1418.8656545731|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|||-1614.7512645247|-1614.7512645247|-1635.0014050275|-1706.1126722527|-1721.3042087974|-1721.3042087974|-1721.3042087974|-1721.3042087974|-1721.3042087974|-1725.8385293794|-1725.8385293794|-1733.7094770883|-1747.399418987|-1747.4437988744|-1762.3819987494|-1769.6466652771|-1775.8851836412|-1809.2613151569|-1848.7187872379|||-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|||-1848.7187872379|-1848.7187872379|||-1848.7187872379|-1848.7187872379|-1876.5417126394|-1876.5417126394|-1887.6317439993|-1887.6317439993|-1916.9797155548|-1946.7552395053|-1961.2602736698|-1961.2602736698|-1961.2602736698|-2001.2336374109|1770.0394128211|1770.0394128211|1770.0394128211|1770.0394128211|1770.0394128211|1770.0394128211|1768.0856948409|1768.0856948409||1731.1507720454|1667.1675244949|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1647.9738523432|1614.8598359369||1590.3442621521|1580.791854804|1580.791854804|1580.791854804|1561.1576164489|1548.7306849433|1529.2563166036|1524.562574004|1493.0695266711|1466.299474079|1449.530062611|1449.530062611|1449.530062611|1449.530062611|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1421.1645586025|1414.4606206695|1376.8451340772|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1364.5957247957|1360.495249773|1350.7169441922|1329.7354194481|1329.7354194481|1329.7354194481|1329.7354194481|1329.7354194481|1329.7354194481|1329.7354194481|1287.3726882757|1283.3234084373|1283.3234084373|1283.3234084373|1283.3234084373|1256.6371204859|1230.4845036334|1230.4845036334|1230.4845036334|1230.4845036334|1230.4845036334|1230.4845036334|1230.4845036334|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1224.2882374558|1157.2091527287|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1356.7791330043|-1380.6434811159|-1389.4363964394|-1389.4363964394|-1401.1515515993|-1417.779501777|1253.678324037|1253.678324037|1253.678324037|1249.1981378189|1232.3312642432|1222.4236269369|1202.1654690492|1202.1654690492|||1202.1654690492|1181.7394100547|1161.9882333941|1092.9869259934||-1267.4479797314|-1267.4479797314|-1267.4479797314|-1267.4479797314|-1267.4479797314|-1267.4479797314|-1267.4479797314|-1267.4479797314|-1267.4479797314|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1270.1586866844|-1294.1763185382|-1296.9832901759|-1296.9832901759|-1296.9832901759|-1297.6481001954|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||23034.1364248|22797.929360889|22639.132542126|22639.132542126|22639.132542126|22639.132542126|-23748.922518374|-23748.922518374|-23748.922518374|-23748.922518374|-23748.922518374|-23949.669285739|-23949.669285739|-23949.669285739|-23949.669285739|-24056.299206377|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|||-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24482.851897366|-24482.851897366|-24482.851897366|-24494.835441517|-24513.150490575|-24884.040453464|-24884.040453464|-24884.040453464|-25172.267170515|-25484.741300572|-26045.823667303|||-26055.03330675|-26055.03330675|-26055.03330675|-26055.03330675|-26055.03330675|-26352.583411179|-26352.583411179|-26352.583411179|-26371.114009008|||-26371.114009008|-26371.114009008|||-26371.114009008|-26371.114009008|-26682.904454453|-26853.661719941|-26853.661719941|-26853.661719941|-26853.661719941|-27514.068577712|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972||25040.943152972|24889.38128108|24427.645867867|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|23986.63312487|23986.63312487||23986.63312487|23292.370138744|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|22579.054531301|21964.505034779|21914.667714344|21914.667714344|21914.667714344|21914.667714344|21914.667714344|21914.667714344|21297.964127049|21291.199076885|21291.199076885|21291.199076885|21087.998974317|20128.132867424|20128.132867424|20128.132867424|20128.132867424|20082.925408249|20061.583786943|20045.418697935|20045.418697935|20045.418697935|20045.418697935|20045.418697935|19266.576331038|19024.353495109|19024.353495109|18798.726105677|18285.25122853|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17879.650942663|17645.723269626|17487.470299584|17131.078110649|-18893.381681787|-18893.381681787|-18893.381681787|-18893.381681787|-18893.381681787|-18893.381681787|-18954.868535319|-19015.409483688|-19072.121648542|-19284.024053936|-19358.436982736|-19358.436982736|-19358.436982736|-19358.436982736|-19358.436982736|-19753.207563994|-19753.207563994|-19753.207563994|-19753.207563994|-20091.897293327|-20967.789582149|-20967.789582149|-20967.789582149|-20967.789582149|-20967.789582149|-20967.789582149|-21114.210646832|-21232.432626779|||-21232.432626779|-21232.432626779|-21232.432626779|-21232.432626779||-21232.432626779|-21232.432626779|-21232.432626779|-21232.432626779|-21232.432626779|-21232.432626779|-21381.036251977|-21474.55199538|-21474.55199538|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||3347.358957426|3347.358957426|3312.7877304733|3309.3752560815|3279.3058400905|3271.2842667673|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|-3492.5582656793|-3498.4536285326|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346||3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3217.6216414829|3191.1625203493||3191.1625203493|3149.1805781659|3132.9228646288|3090.1365162542|3045.7072402824|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3286.1844669318|-3309.3716299243|-3313.3723826225|-3313.3723826225|-3349.9137584695|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3111.2599350829|3098.9434708172|3098.9434708172|3098.9434708172|3098.9434708172|3098.9434708172|3068.4425565645|3068.4425565645|3038.5472850717|3013.996983413|2982.2744260144|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2968.1051491294|2965.8760619059|2965.8760619059|2965.8760619059|2929.0845132287|2884.0939035875|2844.4376706528|2819.0520353952|2819.0520353952|2819.0520353952|2819.0520353952|2819.0520353952|2819.0520353952|2819.0520353952|2819.0520353952|2819.0520353952|2802.7833132994|-3063.5786516295|-3063.5786516295|-3063.5786516295|-3063.5786516295|-3063.5786516295|-3063.5786516295|-3063.5786516295|-3063.5786516295|-3075.0318351439|-3082.424261271|-3092.5269569677|-3124.7521744086|-3161.7604183112|-3161.7604183112|-3161.7604183112|-3161.7604183112|-3161.7604183112|-3245.178242568|-3298.5313806311|-3316.5904229235|-3325.0449143594|-3380.9943492882|3259.1140336191|3259.1140336191|3259.1140336191|3259.1140336191|3259.1140336191|3183.2933706879|3141.6037452088|3106.6152724542|||3091.0169693936|-3264.0642000849|-3264.0642000849|-3264.0642000849||-3264.0642000849|-3264.0642000849|-3264.0642000849|-3264.0642000849|-3264.0642000849|-3275.4602223166|-3284.1052432326|-3284.1052432326|-3284.1052432326|-3331.2280480362|-3352.1978311514|-3368.4975901682|-3374.386211298|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||78.506698755648|77.604286075241|77.604286075241|77.604286075241|77.604286075241|77.449206750268|75.099119628661|74.871244286159|74.218045392146|-83.822111401483|-83.822111401483|-83.822111401483|-83.822111401483|-83.822111401483|-83.822111401483|-84.21901224446|-86.015571788413|-88.339523107324|-89.216135429579|-90.695503273761|-90.695503273761|-90.695503273761|||-90.695503273761|-90.695503273761|-90.695503273761|-90.695503273761|-91.383892950256|-92.188137683407|-92.188137683407|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-94.528192065937|-94.528192065937|||-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|||-94.528192065937|-94.528192065937|||-94.528192065937|-94.528192065937|-94.528192065937|-94.753544196799|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-96.657256010001|-96.791397177318|-97.962662258787|-98.536291059568|-98.634766826712|-99.064767981539|-99.064767981539|-99.064767981539||-101.13307587413|-101.6089716676|-101.61707278425|-101.61707278425|-101.61707278425|-101.61707278425|-101.75230589105|-102.92478296705|-104.38309269424|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452||-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-106.19860483001|-106.19860483001|-106.19860483001|-107.5095616004|-108.41062171162|-110.91735974618|-111.43039980275|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|98.965452882361|98.965452882361|96.344949851115|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-105.95406161756|-107.30451426474|-108.7661284867|-109.72347338366|-110.07741602467|-110.07741602467|-110.07741602467|-110.07741602467|-110.07741602467|-110.07741602467|-110.07741602467|-110.24174148871|-110.24174148871|-110.24174148871|-110.24174148871|-110.24174148871|-110.24174148871|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-110.38276386666|-114.15862550125|-118.67114372442|-118.67114372442|-121.56793721727|-124.51437180364|-126.10408282235|-126.10408282235|-126.10408282235|-126.10408282235|-126.10408282235|-129.51009278777|-131.34168889007|-131.34168889007|-131.34168889007|-134.93520987785|-138.93297453619|-138.93297453619|-141.25886059576|127.71737857078|127.71737857078|127.71737857078|127.71737857078|127.71737857078|||127.71737857078|127.71737857078|127.71737857078|127.71737857078||127.55264319551|127.54029873433|127.54029873433|125.37810716167|124.1756698769|116.181703004|116.181703004|116.181703004|116.181703004|116.181703004|116.181703004|114.05189197235|-125.33785757766|-125.33785757766|-125.33785757766|-125.33785757766|-125.33785757766|-126.24206261885|-126.37044437152|-126.37044437152|-128.35049679789|-128.51721841|-129.06912868446|-129.18515954905|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153
08667|10946|/equities/bazan|TA125||86.681371096357|86.681371096357|86.681371096357|86.681371096357|86.681371096357|86.681371096357|-95.087419890921|-95.087419890921|-95.087419890921|-95.412864072285|-95.412864072285|-95.725402151171|-98.044887210069|-98.465294839347|-98.465294839347|-98.505885443648|-99.078764740583|-99.089045594744|-99.089045594744|-99.089045594744|-99.467164788269|-99.467164788269|||-99.467164788269|-99.467164788269|-101.26351651618|-104.62057229622|-106.70619076207|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-108.1679633382|-109.10329005487|-110.61476715149|-111.0108554423|-111.05650452112|-113.52389153877|-115.30432732281|||-115.76591695874|-116.46213376886|-117.51951856942|-117.51951856942|-117.51951856942|-118.48395918114|-118.48395918114|-118.48395918114|-118.48395918114|||-118.48395918114|-118.48395918114|||-118.48395918114|-118.48395918114|-119.64328340141|-122.74809258346|-124.52233916011|-124.52233916011|-125.49704223967|-125.59115999381|-128.20683985993|-129.72426871508|-130.2658534497|-131.30650535888|-133.01833657497|-134.09259339697|-135.60843490369|-136.98159603286|-138.01288397233|-140.49209109854|-141.00232666412|-142.37480596347||-145.56089585405|-152.35978278227|-152.35978278227|-152.35978278227|-152.35978278227|-153.69280343782|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|136.57218016998|134.2489754876|134.2489754876||132.85441686936|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|131.20737446358|129.17486051509|128.88317631559|128.48130956046|122.93478907867|120.03310202806|118.85116686537|118.85116686537|118.85116686537|117.01796165786|116.21440014665|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|114.42188443699|113.02987151189|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.13076689296|110.70465152123|110.70465152123|108.96152072158|108.96152072158|108.96152072158|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|108.38139949003|106.14883362629|106.14883362629|106.14883362629|104.16536560962|-116.19178070546|-116.19178070546|-116.19178070546|-116.19178070546|-116.19178070546|-116.19178070546|-116.19178070546|-116.19178070546|-116.97975566124|-120.46080793244|-120.46080793244|-121.40038193427|-121.40038193427|-122.35598170716|-126.49955493004|-126.49955493004|-126.49955493004|-126.49955493004|-126.49955493004|119.67434215435|119.67434215435|119.67434215435|119.67434215435|119.67434215435|119.67434215435|119.67434215435|119.67434215435|||119.67434215435|119.04371367437|117.3596783848|117.29408489018||115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|113.14479415708|112.08866085271|110.54295777457|109.41825571255|109.41825571255|109.41825571255|109.41825571255|109.06516395378|109.06516395378
08668|10880|/equities/bezeq-ord|TA125||419.86230488761|418.86748488021|418.86748488021|418.86748488021|418.86748488021|418.86748488021|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-446.78953268705|-452.80503869253|-455.07970035203|-455.07970035203|-455.07970035203|-455.07970035203|-456.49966671873|||-457.40518965113|-460.59465381158|-463.23295478305|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-467.12621550743|-467.12621550743|-467.12621550743|-467.12621550743|-467.12621550743|-467.12621550743|-474.13697060676|-474.13697060676|||-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|||-474.13697060676|-474.13697060676|||-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-487.09992836919|-490.63326018614|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716||-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-495.67374531857|-498.40972176781|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023||-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.96029590177|-498.96029590177|-505.65031860722|-506.79276999313|-506.79276999313|-506.79276999313|-511.87531321665|-512.93123517385|-512.93123517385|-514.72916545195|-515.32129053852|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-519.54632249877|-521.08131269379|-521.08131269379|-521.08131269379|-521.08131269379|-521.08131269379|-521.08131269379|-521.08131269379|-522.78477492777|-529.2775304102|-529.69183921408|-529.69183921408|-529.69183921408|-529.69183921408|-532.75760183943|507.45906812544|507.45906812544|507.45906812544|507.45906812544|507.45906812544|507.45906812544|507.45906812544|507.45906812544|||507.45906812544|502.1767423616|498.61713846871|498.61713846871||498.61713846871|498.61713846871|498.61713846871|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|497.91725311831|488.67472839968|477.7108154365|470.90900713973|470.90900713973|469.72112514766|-502.25399161474|-502.25399161474|-502.25399161474|-502.25399161474|-502.25399161474
08669|11802|/equities/big|TA125||35977.588855365|35641.209839294|35381.678813944|35381.678813944|35208.554091288|35208.554091288|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|||-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-39615.148325637|-39615.148325637|-39615.148325637|-39615.148325637|-39615.148325637|-39922.151338323|-39922.151338323|-39922.151338323|-40640.723709248|-40778.026343609|-41192.402327238|||-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|||-41192.402327238|-41192.402327238|||-41192.402327238|-41192.402327238|-41300.285995085|-41300.285995085|-41300.285995085|-41300.285995085|-41300.285995085|-41608.62647138|-41608.62647138|-41608.62647138|-41608.62647138|-41608.62647138|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455||38571.972130455|37708.857922727|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36800.077351096|36800.077351096|36800.077351096|36800.077351096|36800.077351096||36800.077351096|36286.197056774|35988.596785698|35988.596785698|35988.596785698|35655.107539664|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35609.973494289|35609.973494289|34881.637215876|34270.152462085|34074.658195746|34074.658195746|34074.658195746|34074.658195746|34074.658195746|34074.658195746|34074.658195746|33947.075714329|33947.075714329|33947.075714329|33322.306349255|32167.779940303|32167.779940303|32167.779940303|32167.779940303|32167.779940303|32167.779940303|31991.977711448|31088.308568276|30489.778557306|30489.778557306|30489.778557306|29341.976174784|29166.452067635|29166.452067635|28414.946741816|28383.274157574|28202.395009887|28202.395009887|28202.395009887|28202.395009887|28202.395009887|28202.395009887|28202.395009887|28202.395009887|28202.395009887|28202.395009887|27669.327788764|27490.157763906|27490.157763906|-30686.118623676|-30686.118623676|-30686.118623676|-30686.118623676|-30686.118623676|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-30790.356527968|-32290.275570697|-32290.275570697|-32290.275570697|-32290.275570697|-32290.275570697|-32290.275570697|-32290.275570697|-32290.275570697|||-32290.275570697|-32290.275570697|-32290.275570697|-32290.275570697||-32290.275570697|-32380.306189664|-32657.198886852|-32657.198886852|-32657.198886852|-32657.198886852|-32859.10987428|-32894.010971422|-33132.789968247|-33712.950578083|-33712.950578083|-33815.500642314|-34233.334047016|-34449.26005224|-34598.066724711|-34731.081347205|-34731.081347205|-34731.081347205|-34731.081347205|-34731.081347205|-35070.090385783|-35640.100428648|-35892.333809609|-36212.429185267|-36212.429185267|-36212.429185267|-36212.429185267|-36212.429185267|-36645.465274715|-36645.465274715|-36645.465274715|-37318.850305239|-37592.519136167|-37592.519136167|-37592.519136167
08670|10881|/equities/blue-square-real|TA125||25024.089915719|25024.089915719|24546.211017465|24472.456686073|24261.618540081|24056.798377867|-27486.895229263|-27486.895229263|-27486.895229263|-27944.88358807|-27980.204371391|-27980.204371391|-27980.204371391|-27980.204371391|-28090.782634879|-28171.980705421|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|||-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-29154.49612112|-29154.49612112|-29482.217912355|-29554.0300581|-29554.0300581|-29554.0300581|26314.283878888|26314.283878888|||26157.591054717|26157.591054717|26157.591054717|25838.434505241|25603.202339151|25603.202339151|25603.202339151|25194.076961914|-28329.622576658|||-28329.622576658|-28329.622576658|||-28329.622576658|-28329.622576658|-28329.622576658|-28329.622576658|-28329.622576658|-28741.247307398|25362.5002642|25362.5002642|25362.5002642|25126.111404667|24547.346005185|24373.717783539|23970.24198171|23643.919294083|23643.919294083|23643.919294083|23643.919294083|23643.919294083|23643.919294083|23643.919294083||23439.529992696|23439.529992696|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23353.928900223|23234.105849505|23234.105849505|23234.105849505|23234.105849505||23234.105849505|23234.105849505|23234.105849505|23234.105849505|23234.105849505|23234.105849505|22831.784277227|-25712.045373796|-25712.045373796|-25712.045373796|-25712.045373796|-25712.045373796|-25969.983041908|-25969.983041908|-25969.983041908|-25969.983041908|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26515.452599716|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22635.559224069|22635.559224069|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|21551.421887262|21415.468763625|21386.205437071|21386.205437071|21386.205437071|20852.450485634|19989.389428482|19497.654920536|19237.949911707|19198.209767539|19198.209767539|18723.010852821|18245.01205869|18183.805573881|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21036.546029547|-21570.606699497|-21866.229666108|-22228.032962342|-22817.290941761|-22817.290941761|-22817.290941761|-22817.290941761|-22817.290941761|-22817.290941761|-22817.290941761|-23048.656601956|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|||21133.414190949|21133.414190949|21133.414190949|21133.414190949||21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|21133.414190949|20873.237989943|-23664.06113406|-23664.06113406|-23664.06113406|-23664.06113406|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23938.018249544|-24495.020277271|-25092.185527496|-25092.185527496|-25309.11793518
08671|11970|/equities/bonus-biogroup|TA125||-16.828098096661|-16.864935433193|-16.864935433193|-16.88326134872|-16.992512705056|-17.24137388302|-17.24137388302|-17.279304462816|-17.415893667435|-17.645437736749|-18.03937469085|-18.115972313174|-18.439969258053|-18.749966043612|-18.844406651546|-19.071562183223|15.966649742499|15.966649742499|15.966649742499|14.600185430068|-17.26400178802|-17.26400178802|||-17.26400178802|-17.26400178802|-17.26400178802|-17.26400178802|-17.615557499859|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|||-18.430226235941|-18.61691846379|-18.80668845599|-18.80668845599|-18.868543258697|-18.926158710089|-18.9290659116|-19.276441331018|-19.276441331018|||-19.276441331018|-19.276441331018|||-19.276441331018|-19.67382361636|-19.79313741509|-20.220152492698|-20.274261262898|-20.274261262898|-20.538068748055|-21.120077213246|-21.638973536975|-21.638990257675|-21.638990257675|-21.638990257675|-22.382211206682|-23.396901552685|-23.579508366418|-23.579508366418|-25.799453910007|-26.010503645091|-26.588818710371|-26.588818710371||-26.588818710371|-26.588818710371|-27.144744818163|-27.144744818163|-27.144744818163|-27.765733580472|-27.765733580472|-28.584148783023|-28.95116455605|-28.95116455605|-28.95116455605|-29.127222654988|-29.127222654988|-29.127222654988|-29.127222654988|-29.127222654988|-29.127222654988||23.4609503609|21.69549993476|21.537759781306|21.537759781306|21.537759781306|21.537759781306|19.108622551434|17.754025777702|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|16.883894844548|16.883894844548|16.883894844548|16.122005523202|16.122005523202|16.122005523202|16.122005523202|16.122005523202|16.122005523202|15.492394001883|15.492394001883|15.492394001883|15.21932721977|15.188141249337|15.181268054819|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|14.760885005301|14.760885005301|14.760885005301|14.760885005301|14.760885005301|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-15.866341939965|-16.245935933898|-16.36770647666|-16.380941618578|-16.380941618578|-16.380941618578|-16.551046041534|-16.723384649539|-16.775982573058|-17.123314224378|-17.203682407953|-17.32891898175|-17.32891898175|-17.32891898175|15.356768948481|15.356768948481|15.356768948481|15.356768948481|15.356768948481|15.356768948481|15.356768948481|15.356768948481|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|||14.941399095354|14.941399095354|14.941399095354|14.941399095354||14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354
08672|27521|/equities/brack-capital-properties|TA125||25604.537054765|25422.818949738|25364.529567578|25364.529567578|24969.477297309|24452.752552566|23448.05839174|21893.652335481|21893.652335481|-21838.164071688|21482.231257907|21482.231257907|21482.231257907|21482.231257907|21414.701397674|21339.668219638|21256.29802182|21163.664468689|21060.738298543|20946.37588727|20819.306541411|20678.118379345|||20521.242643717|20346.936270797|20309.020085216|20309.020085216|20309.020085216|20309.020085216|20309.020085216|20309.020085216|20309.020085216|-21641.088794204|-23779.121968153|-23779.121968153|-24976.802186837|-25085.335763152|25970.656466406|25970.656466406|25970.656466406|25970.656466406|25970.656466406|||25648.388569503|25648.388569503|25648.388569503|25648.388569503|25648.388569503|-23245.987299448|-22128.903000613|-22143.225556237|-22159.13950693|||-22176.821674366|-22196.468527074|||-22218.298363415|-22242.553737128|-22269.504152364|-22299.449058183|-22332.721175758|-22369.690195287|-22410.766883652|-22456.407648503|-22507.119609447|-22563.466232719|-22626.07359191|-22695.637324345|22840.40297295|22799.336636611|22753.707374013|22703.008193347|22646.675770386|22584.084189318|22514.537988131|22437.264431257||22351.404923618|22256.005470687|22150.006078541|22032.228976157|21901.365529063|21893.767762633|21893.767762633|21893.767762633|21893.767762633|21261.408625147|19989.34291683|19193.714352034|18848.57150226|18823.968335844|-19152.293092121|-19152.293092121|-19152.293092121||-19202.547880134|-19258.386533482|-19320.429481647|-19389.366090719|-19465.962323021|-19751.069247801|-19834.521386446|-19927.24598494|-20030.2733166|-20678.081462889|-20775.646069876|-20910.717855418|-21029.68650602|-21161.873895578|-21308.748772864|-21471.94308096|-21653.270089956|-21924.744544396|-22188.264869624|-22188.264869624|-22571.405410693|-22968.228234104|-23166.36470456|-23505.405227289|-23689.339141432|-24108.710157147|-24492.455730163|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-25282.003712461|-25640.559680513|-26957.844089458|-27178.715654954|25258.06709265|25258.06709265|24504.518991833|23729.465546481|23668.295051645|23600.327835162|23524.808705735|23335.898561928|-23465.068492718|-23465.068492718|-23465.068492718|-23465.068492718|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24558.145832084|-24734.606480093|-24930.67386677|-25148.526518634|-25390.585020704|-25659.538911893|-25958.376568771|-26290.418409745|-26649.353788606|-27069.28198734|-27105.162947333|-27105.162947333|-27843.514385925|-28856.682651028|-30134.647390031|-30621.830433368|-31035.367148187|-31494.852386874|-31975.391540971|-32194.947244131|-32194.947244131|-32194.947244131|-33848.02128905|-33848.02128905|30827.172443004|30827.172443004|||30827.172443004|-33101.805858028|-33101.805858028|-33101.805858028||-33101.805858028|-33101.805858028|-33101.805858028|-34648.117620031|-36417.908466701|-36486.564963002|-36562.849958891|-36647.611065434|-36741.790072705|-36846.433414116|-37701.037126796|-38242.217441101|-38242.217441101|-38242.217441101|-38242.217441101|-38242.217441101|-38592.463823446|-38679.404248273|-38776.004720303|-38883.338578115|-39042.598420127|39648.223977636|39589.137752929|39523.486392144|39450.540435715|39369.489373017|39194.432636685|-40021.584915889|-40021.584915889|-40021.584915889|-40021.584915889|39921.572315679|39870.63590631|39814.0398959|39751.155439889
08673|10987|/equities/camtek|TA125||-51269.712565172|47181.385814652|47181.385814652|47181.385814652|45219.873127392|44960.414585991|44439.34953999|43909.832822211|43894.258691345|43061.986038698|43061.986038698|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|39445.003785707|39445.003785707|39445.003785707|||37306.979982354|37306.979982354|36959.833899443|36959.833899443|36959.833899443|36959.833899443|36959.833899443|36959.833899443|36183.148777159|35899.609752399|35846.233058221|35496.37006469|34818.188960767|33634.654400852|32825.171556503|32326.497334023|32326.497334023|32326.497334023|30687.219260025|||30084.688066695|29712.986740772|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|||-32138.520531157|-32138.520531157|||-32138.520531157|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|28445.892710356||27343.214122618|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30708.966444447|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426||-31679.572457426|-31679.572457426|-32579.719083242|-32579.719083242|29088.556687355|29088.556687355|28757.285208173|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27214.470778835|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27089.875275892|25705.416973213|25249.588855819|25249.588855819|24831.209839799|24572.777558023|24572.777558023|24572.777558023|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23266.614976068|23266.614976068|23266.614976068|22834.016640076|22450.574044529|22316.748938365|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22172.017076513|-23369.860873703|-23369.860873703|-23369.860873703|-23369.860873703|-23369.860873703|-23369.860873703|-23369.860873703|-23369.860873703|-23369.860873703|-23509.845415226|-24127.050461362|-24252.716618966|-24252.716618966|-24293.971134525|-24293.971134525|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21894.11498076|21357.728213322|21357.728213322|21357.728213322|21357.728213322|21158.586903691|20996.207670767|20919.507463634|20919.507463634|||20919.507463634|20919.507463634|20919.507463634|20919.507463634||20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20919.507463634|20186.674959593|18420.749955104|18267.14671482|18267.14671482|18267.14671482|17543.4963498|17381.662610889|16337.531856114|16337.531856114|16337.531856114|16337.531856114|16337.531856114|16337.531856114|16337.531856114|16337.531856114|16337.531856114|16185.035395682|16124.475505031|16124.475505031|16124.475505031|16124.475505031|16124.475505031|16124.475505031|16124.475505031
08674|40402|/equities/carasso|TA125||1846.6118411138|1832.2909345708|1769.5454828565|1749.9394253961|1737.1549171068|1702.7832412297|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1855.9804566742|-1886.922729638|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|||1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1771.6348388272|1768.0727678655|1768.0727678655|1768.0727678655|1768.0727678655|1768.0727678655|1768.0727678655|1759.9697420727|||1750.2997134141|1719.1107926824|1687.9564363138|1666.729373682|1665.861925997|1665.861925997|1665.861925997|1665.861925997|1665.861925997|||1664.5208962926|1664.5208962926|||-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973||-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1808.1038949973|-1824.0043277748|-1831.6159197498|-1851.4065774997|-1874.0628638886|1730.5111606466|1730.5111606466|1730.5111606466|1726.9012896074|1699.4458773415|1648.5509748239||1641.334416471|1641.20490719|1638.1721191|1632.9690212223|1598.6322458025|1575.6469397806|1575.4965997562|1559.6073330624|1551.7303700694|1540.978188966|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1519.3911212077|1503.2763657432|1503.2763657432|1503.2763657432|1503.2763657432|1503.2763657432|1451.6404063814|1446.0448959793|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1389.7960630931|1387.3845145479|1360.1494606088|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1294.2985617825|1197.8912543524|1197.8912543524|1197.8912543524|1197.8912543524|1197.8912543524|1183.9902826138|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1363.6223442791|-1363.6359380878|-1382.3177089865|-1434.9641210961|-1459.2934678845|-1499.3260754273|-1529.4178615859|-1559.1865128732|-1581.2627920813|-1587.8552988658|-1587.8552988658|-1628.8947765176|-1640.4941961306|-1670.4379957007|-1706.9481428404|-1706.9481428404|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|||-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923||-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569
08675|10886|/equities/cellcom-israel|TA125||1357.1902564781|1337.933618309|1313.1484647877|1305.6649608753|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1482.7200582583|-1513.1889536203|-1552.4351731583|-1552.4351731583|-1552.4351731583|-1552.4351731583|-1552.4351731583|||-1552.4351731583|-1552.4351731583|-1552.4351731583|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1614.3713311596|-1632.2459235107|-1637.4399150119|-1648.3776833465|-1682.0835596871|-1682.0835596871|-1684.5372885412|1516.1233433757|1516.1233433757|||1516.1233433757|1516.1233433757|1516.1233433757|1516.1233433757|1516.1233433757|1516.1233433757|1510.0814926397|1454.646102933|1447.2279493582|||1447.2279493582|1447.2279493582|||1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582||1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1442.1810462454|1442.1810462454||1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1430.9827731425|1430.9827731425|1386.2030812694|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1345.4055327348|1345.4055327348|1345.0061474831|1342.4987594762|1342.4987594762|1342.4987594762|1342.4987594762|1342.4987594762|1335.9430660847|1304.9367400941|1192.5408223267|1152.8786914741|1148.9207683046|1147.1897425607|1064.0792079022|1064.0792079022|1064.0792079022|1058.0360591385|1058.0360591385|1056.1511768205|1026.4457520228|1021.8841689142|1021.3712987936|984.6347764373|949.35471183859|949.35471183859|949.35471183859|949.35471183859|943.44967982066|931.99964424518|-1079.6296843619|-1079.6296843619|-1079.6296843619|-1079.6296843619|-1079.6296843619|-1079.6296843619|-1079.6296843619|-1102.9829914406|-1136.014447141|-1157.2882623941|-1178.5758525299|-1197.7509472554|-1206.2125476755|-1206.2125476755|-1206.2125476755|-1212.2917196394|-1233.5463551549|-1248.7169218021|-1248.7169218021|-1248.7169218021|-1248.7169218021|-1248.7169218021|-1262.6736733989|-1262.6736733989|-1262.6736733989|-1262.6736733989|-1262.6736733989|-1262.6736733989|-1262.6736733989|-1262.6736733989|||-1262.6736733989|-1262.6736733989|-1262.6736733989|-1266.3040815544||-1288.9489795049|-1300.4896838201|-1300.4896838201|-1300.4896838201|-1304.2712145927|-1304.2712145927|-1315.856905103|-1329.7854501145|-1337.4817864875|-1337.4817864875|-1337.4817864875|-1337.4817864875|-1350.0353183195|-1366.8725759105|-1374.4088832792|-1374.4088832792|-1374.4088832792|-1376.1209814213|-1389.8566460237|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1414.1924490507|-1414.1924490507|-1414.1924490507
08676|10888|/equities/clal-insurance|TA125||5661.2979124165|5661.2979124165|5552.7566819957|5552.7566819957|5492.2296466618|5459.4218296243|5107.6353662492|-5752.3637453714|-5752.3637453714|-5796.8009202116|-5796.8009202116|-5866.6738610144|-5866.6738610144|-5866.6738610144|-5866.6738610144|-5908.9154011271|-6074.2393345857|-6083.8657744028|-6083.8657744028|-6083.8657744028|-6083.8657744028|-6120.3508604476|||-6129.612067164|-6175.7356301822|-6262.1507002025|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6309.6938241655|-6334.326471295|-6416.9183014389|-6512.2756807887|-6512.2756807887|-6529.9416570582|-6529.9416570582|-6529.9416570582|||-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|||-6529.9416570582|-6529.9416570582|||-6529.9416570582|-6545.324063398|-6598.3600704423|-6657.6223004914|-6719.0583956684|-6719.0583956684|-6792.064884076|-6864.6276489733|-6916.8662673248|-6916.8662673248|-6916.8662673248|-6916.8662673248|-6916.8662673248|-6916.8662673248|-7016.7041262536|-7016.7041262536|6587.9293288755|6587.9293288755|6460.6992543061|6451.4436158957||6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6269.4037039466|6163.781893274||6018.2576591933|5864.1196213259|5690.299579251|5640.3945422852|5640.3945422852|5637.2710398583|5637.2710398583|5566.4678220648|5504.7420245164|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5981.6821421395|-5981.6821421395|-5981.6821421395|-5981.6821421395|-6109.4246023772|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5457.7458270795|5395.7778174426|5395.7778174426|5395.7778174426|5395.7778174426|5395.7778174426|5395.7778174426|5372.6975749362|5292.948662464|5292.948662464|5292.948662464|5275.2207360711|5255.523040079|5245.0999696372|5245.0999696372|5245.0999696372|5245.0999696372|5209.2221884858|5201.5246538731|5185.7519921982|5185.7519921982|5185.7519921982|5185.7519921982|5185.7519921982|5133.6688802202|5080.0209780224|5025.9677533582|5018.1308370647|4930.4787078497|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4848.1664357073|4759.518261897|4494.5202909966|-5302.6609747894|-5302.6609747894|-5302.6609747894|-5302.6609747894|-5302.6609747894|-5313.1233053215|-5356.9979078044|-5356.9979078044|-5512.6643420049|-5573.5779725718|-5573.5779725718|-5573.5779725718|-5698.0866361909|-5750.0962624343|-5975.1531968211|-5975.1531968211|-5975.1531968211|-5975.1531968211|-6114.9479964679|5450.0165080076|5450.0165080076|5450.0165080076|5450.0165080076|5450.0165080076|5450.0165080076|5445.6294533418|5413.044582781|||5413.044582781|5413.044582781|5413.044582781|5413.044582781||5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5413.044582781|5282.4384253122|5256.8204725691|-5767.005643501|-5767.005643501|-5767.005643501|-5767.005643501|-5767.005643501|-5862.3951594456|-5900.2168438284|-5972.7964931427|-6026.107214603|-6038.1448874714|-6038.1448874714|-6038.1448874714|-6038.1448874714|-6038.1448874714|-6063.5662796475|-6063.5662796475|-6063.5662796475|-6063.5662796475|-6063.5662796475
08677|10991|/equities/compugen|TA125||-665.46314657273|-665.46314657273|-665.46314657273|-665.46314657273|-665.46314657273|-667.90349619192|-711.09832299862|-726.42917915366|-726.42917915366|-726.42917915366|-726.42917915366|-750.58797005571|-775.2755399165|-788.67376724724|-788.67376724724|-788.67376724724|-788.67376724724|-800.91526303296|-825.33920081462|-854.88243042987|-861.83604194899|-867.95111838733|||-887.84571490194|-894.22373626735|-894.22373626735|-901.40972527426|-926.86635938134|796.90354804741|796.90354804741|796.90354804741|796.90354804741|781.85396533263|750.63773383313|730.21968798299|713.77745347176|-795.1253923821|-795.1253923821|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|||-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-845.96864332474|||-845.96864332474|-845.96864332474|||-845.96864332474|-862.43182388188|-880.29913085038|-880.29913085038|-919.16066938632|-919.16066938632|-959.46741449826|-992.97489889455|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501||865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|850.69188710884|850.69188710884|850.69188710884|850.69188710884|850.69188710884|850.69188710884|850.69188710884|840.24096872228|823.23442461112|817.45492301627||-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-904.10953142232|-942.4827991281|-948.41766515019|-948.41766515019|808.32528980762|808.32528980762|808.32528980762|808.32528980762|707.5836553418|698.03739482422|615.73718661965|615.73718661965|615.73718661965|615.73718661965|615.73718661965|615.73718661965|607.6246585813|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|565.81961815964|543.33288736488|535.85320207969|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|348.43218676211|-313.91980333724|272.04766280099|272.04766280099|272.04766280099|272.04766280099|272.04766280099|269.91961041473|266.93904637729|266.93904637729|257.18227205713|232.29140525879|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-269.70064297423|-279.52293375582|-282.99215336476|-306.10794513131|-322.26439399084|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-330.86552018075|-344.65057763953|-353.71176751343|-366.86307094591|-370.08148408834|-370.08148408834|-370.08148408834|-370.08148408834|-370.08148408834|-370.08148408834|-370.08148408834|-370.08148408834|-370.08148408834|-382.81831938364|-404.32591890337|-405.96752152797|-405.96752152797|-405.96752152797|-405.96752152797|-420.46390941802|-428.06545796067|||378.69756861008|378.69756861008|378.69756861008|378.69756861008||378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|378.69756861008|366.6883610202|-424.76657092379|-426.25174106279|-431.37415911002|-440.87380887187|-440.87380887187|-440.87380887187|-440.87380887187|-440.87380887187|-440.87380887187|-440.87380887187|-442.39311791698|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771
08678|10993|/equities/danel|TA125||-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-33738.219673386|-34287.466303762|-34813.851448625|-34967.793779107|-34967.793779107|-34967.793779107|||-34967.793779107|-34967.793779107|-35810.326421229|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|||32614.155196151|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|||32512.25731462|32512.25731462|||32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32364.730349578|31915.811499531|31387.051233989|31387.051233989|-34852.602142983|-34852.602142983|-34852.602142983|-34852.602142983|-35175.113492203|-35740.126102448|33051.083467113||33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|32896.203852348|32371.893169276||31271.547965862|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34900.355136325|-34900.355136325|-34900.355136325|-34900.355136325|-34900.355136325|-34954.283484806|-35099.979610871|-35099.979610871|-35523.678724083|-35523.678724083|-35523.678724083|-35523.678724083|-35628.531915648|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31211.920293429|31211.920293429|31211.920293429|31211.920293429|30417.133659365|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29320.274381154|29315.304867949|28573.116519944|28240.336362202|28240.336362202|28240.336362202|28240.336362202|28240.336362202|28240.336362202|28240.336362202|28240.336362202|28240.336362202|28098.707069113|28025.441349053|28025.441349053|28025.441349053|28025.441349053|27658.268165614|27581.472106466|27581.472106466|27581.472106466|27483.302340518|-30150.763543485|-30150.763543485|-30150.763543485|-30150.763543485|-30150.763543485|-30150.763543485|-30150.763543485|-30831.959492761|-31047.177214179|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31133.71407581|-31714.1267509|-31802.985940878|-31802.985940878|-31802.985940878|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|||28356.144240812|28356.144240812|28356.144240812|28356.144240812||28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28356.144240812|28146.27137868|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27718.110300919|26765.678112132|26567.975680146|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204
08679|10998|/equities/danya-cebus|TA125||7326.7788182295|7253.2542424772|7049.4647042786|7049.4647042786|7049.4647042786|7049.4647042786|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|||-7871.7326511568|-7871.7326511568|-7962.9807235076|-8031.867470564|-8190.9083006267|-8203.5305907087|-8203.5305907087|-8203.5305907087|-8305.4747610253|-8305.4747610253|-8305.4747610253|-8305.4747610253|-8434.3608455837|-8603.7342728708|-8850.1966331738|-8850.1966331738|-9047.1073701931|-9167.063744659|-9358.6263829545|||-9451.3798661648|-9451.3798661648|-9451.3798661648|-9451.3798661648|-9451.3798661648|-9451.3798661648|-9484.4289634726|-9484.4289634726|-9484.4289634726|||-9484.4289634726|-9484.4289634726|||-9484.4289634726|-9484.4289634726|-9484.4289634726|-9484.4289634726|-9569.5913129291|-9569.5913129291|-9637.8457009079|-9637.8457009079|-9637.8457009079|-9637.8457009079|-9637.8457009079|-9684.6063343421|-9811.2292603802|-10048.365844867|8994.2078822168|8994.2078822168|8994.2078822168|8994.2078822168|8994.2078822168|8994.2078822168||8935.1198691297|8891.588040478|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107||-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9667.0858784564|-9675.1368869832|-9675.1368869832|-9675.8171444237|-9675.8171444237|-9701.5746049152|-9890.0828943502|-9950.2384458927|-9950.2384458927|-9950.2384458927|-9950.2384458927|-9969.3561060404|-9969.3561060404|-10078.767575126|-10078.767575126|-10078.767575126|-10078.767575126|-10203.630639029|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9305.5924388878|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9186.4215214937|9024.9128016597|8904.9946859211|-10349.878147107|-10349.878147107|-10349.878147107|-10349.878147107|-10349.878147107|-10349.878147107|-10349.878147107|-10352.586830119|-10639.59647791|-10659.996086567|-10792.89279695|-10792.89279695|-10792.89279695|-10792.89279695|-10792.89279695|-10792.89279695|-10792.89279695|-10792.89279695|9873.0277133744|9873.0277133744|9873.0277133744|9728.9196815271|9471.1329794745|9441.2731970714|9441.2731970714|9441.2731970714|||9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714||9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9441.2731970714|9348.0813300793|9263.4237000881|9214.3596667646|9157.0662964051|9155.5783102255|9155.5783102255|9155.5783102255|9155.5783102255|9155.5783102255|9011.2536780284|8633.3374200315|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633
08680|10893|/equities/delek-automotive|TA125||1906.7292519813|1906.7292519813|1851.6436133126|1838.1496753259|1838.1496753259|1838.1496753259|1760.8329725843|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|||-1946.0908105779|-1964.989789531|-1989.1553217011|-2041.283690779|-2098.4818786433|-2107.8687540481|-2152.8626593187|-2152.8626593187|-2220.8706131972|-2220.8706131972|-2220.8706131972|-2220.8706131972|-2229.9117924414|-2268.5686582682|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|||-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|||-2276.8709349254|-2276.8709349254|||-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2345.0232610282|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401||2108.8128941401|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2090.0936952504|2073.9374391672|2065.374932408|2001.6377673634|2001.6377673634||2001.6377673634|1982.0586657935|1982.0586657935|1982.0586657935|1873.5096286594|-2196.6004126006|-2225.389347334|-2257.5437192601|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2320.167770012|-2389.2975222356|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2158.3492025149|2158.3492025149|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2155.1876699525|2119.0974110583|2077.1637900648|2012.4042111831|1995.1157902034|1818.6286557816|1757.8651730907|1753.0063865317|1753.0063865317|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|1693.2894186559|-1922.886824862|-1922.886824862|-1922.886824862|-1922.886824862|-1922.886824862|-1922.886824862|-1922.886824862|-1922.886824862|-1924.2075831801|-1989.3417590889|-2072.9352878766|-2098.0947643073|-2120.827515897|-2125.9750176634|-2143.1944640704|-2248.9382934116|-2258.9421034452|-2258.9421034452|-2258.9421034452|-2280.8245593836|2116.9952846219|2116.9952846219|2116.9952846219|2116.9952846219|2116.9952846219|2107.8172628559|2107.8172628559|2107.8172628559|||-2360.0909789228|-2360.0909789228|-2360.0909789228|-2360.0909789228||-2360.0909789228|-2379.8788654698|-2409.041809222|-2409.041809222|-2411.1575658022|-2445.619517558|-2511.6883528423|-2590.5426142692|-2648.3251269658|-2650.0279188508|-2653.0865765009|-2662.0174795524|-2662.0174795524|-2662.0174795524|-2662.0174795524|-2662.0174795524|-2712.1305328361|-2737.8117031512|-2755.0025857079|-2755.0025857079|-2755.0025857079|-2755.0025857079|-2755.0025857079|-2755.0025857079|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2861.0162069752|-2861.0162069752|-2861.0162069752|-2861.0162069752
08681|10890|/equities/delek-drill-par|TA125||917.76315969836|917.76315969836|894.40908192938|888.60452598273|876.86060612665|876.78956236294|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-961.16418259637|||-961.16418259637|-961.16418259637|-964.57131060512|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|||902.44745810753|898.34164453354|897.51036597033|897.51036597033|897.51036597033|897.51036597033|896.43296543982|896.43296543982|896.43296543982|||896.43296543982|896.43296543982|||896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982||889.74774209025|-957.57168042275|-957.57168042275|-957.57168042275|-957.57168042275|-957.57168042275|-957.57168042275|929.51552887846|929.51552887846|929.51552887846|929.51552887846|929.51552887846|920.13943651969|919.58575574624|919.58575574624|913.09599678294|913.09599678294||911.20388518551|911.20388518551|911.20388518551|911.20388518551|911.20388518551|907.33765020613|-980.82331299598|-980.82331299598|-980.82331299598|-980.82331299598|-980.82331299598|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-998.97243079251|-1012.0385618651|-1012.0385618651|-1012.0385618651|-1012.0385618651|-1015.0761683213|-1017.5346301118|-1029.196920657|-1029.196920657|-1029.196920657|-1029.196920657|-1045.5021462703|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|947.37244096751|943.46937885279|920.36208801314|920.36208801314|920.36208801314|920.36208801314|920.36208801314|920.36208801314|920.36208801314|920.36208801314|898.30231391108|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-992.416689579|-1020.5174931326|-1020.5174931326|-1023.5083351972|-1031.5037173036|-1050.3879277209|-1050.3879277209|-1069.2560116232|-1069.2560116232|-1069.2560116232|-1069.2560116232|-1069.2560116232|-1069.2560116232|-1069.2560116232|-1125.7455779646|1098.1034427649|1098.1034427649|1098.1034427649|1098.1034427649|1098.1034427649|1097.1585309494|1097.1585309494|1097.1585309494|||1097.1585309494|1097.1585309494|1097.1585309494|1097.1585309494||1097.1585309494|1097.1585309494|1097.1585309494|1097.1585309494|1082.9179394437|1082.9179394437|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1071.1976221874|1057.1640246526|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344
08682|10891|/equities/delek-group|TA125||40496.535709109|40098.928565677|39615.035266267|39615.035266267|39460.039184741|39311.154649713|38174.060721903|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|||-41150.11754932|-41150.11754932|-41150.11754932|-42822.352832578|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43787.736896235|-43840.818773594|-44073.60342419|-44073.60342419|-44462.892693545|-44502.658548383|-45428.509498203|||-46220.010553559|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|||-46605.429823672|-46605.429823672|||-46605.429823672|-46605.429823672|-47156.588692969|-47282.320769966|-48164.245299962|-48172.494777735|-48187.216419706|-48801.943941024|-48801.943941024|-48801.943941024|-48801.943941024|-49071.604378916|45317.544291999|45317.544291999|45317.544291999|45317.544291999|45317.544291999|45317.544291999|44236.075846364|44236.075846364||44236.075846364|43367.30649596|-47102.312577757|-47102.312577757|-47102.312577757|-47102.312577757|-47102.312577757|-48555.347308619|-48957.608120688|45940.207265363|45940.207265363|45940.207265363|45940.207265363|45940.207265363|45940.207265363|45616.341405959|45605.93489551||45520.121586327|45520.121586327|45520.121586327|45520.121586327|45520.121586327|45142.357318141|44293.174797934|-47414.186611231|-47414.186611231|-47414.186611231|-47414.186611231|-47414.186611231|-47560.619739721|-47560.619739721|-47560.619739721|-47560.619739721|-47934.577488579|-48238.419431755|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-49266.053901751|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|45102.751518885|45102.751518885|45102.751518885|44867.50168765|44769.446319611|44029.384799568|42296.538666186|-46974.640864051|-46974.640864051|-46974.640864051|-46974.640864051|-46974.640864051|-47548.445511175|-47548.445511175|-47979.939456861|-48281.530193655|-48281.530193655|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-48971.553383438|-50392.967140047|-50392.967140047|-50808.85237783|-51427.058197589|-52677.661260291|-52677.661260291|-52677.661260291|-52677.661260291|-52677.661260291|-53691.060448546|-53691.060448546|-53691.060448546|-53691.060448546|-54552.289387274|53225.006268444|53225.006268444|53225.006268444|53225.006268444|53206.118076049|-57502.691253705|-57502.691253705|-57502.691253705|||-58980.768059672|54068.210366396|54068.210366396|54068.210366396||54068.210366396|54068.210366396|54068.210366396|53878.963415304|53878.963415304|53660.514905893|53541.23443881|53541.23443881|53541.23443881|52373.5938209|51048.940819814|51048.940819814|51048.940819814|51048.940819814|51048.940819814|51048.940819814|51048.940819814|50484.934244238|50375.238855214|50375.238855214|50375.238855214|50375.238855214|50375.238855214|50375.238855214|50375.238855214|50375.238855214|49253.598728016|48107.887475573|48099.319417304|47124.243797004|46677.268582996|46677.268582996|46677.268582996|46075.298425551|45195.887139501
08683|10994|/equities/delta-gal|TA125||-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-17080.216337879|15585.127514282|15585.127514282|15585.127514282|||15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|||15585.127514282|15585.127514282|15573.243844793|15573.243844793|15510.270938659|15326.967709621|15298.545122899|15298.545122899|15298.545122899|||15298.545122899|15298.545122899|||15241.829223614|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864||-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-17100.438042933|-17253.264492148|-17424.738324609|-17565.264805121|-17701.960894579|-17981.067660643|-18203.964067381|-18453.848963757|16672.606365254|16672.606365254||16672.606365254|16672.606365254|16534.56262806|16308.534108715|16308.534108715|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15782.167124706|15673.519027451|15669.134468383|15669.134468383|15669.134468383|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15368.609114893|14950.676794326|14823.537917333|14823.537917333|14823.537917333|14823.537917333|14823.537917333|14823.537917333|14750.854481939|14750.854481939|14750.854481939|14677.060535488|14512.845039431|13992.050043812|13970.109799468|13970.109799468|13970.109799468|13658.160246256|13658.160246256|13543.511384729|13289.457094144|13279.70108936|13279.70108936|13279.70108936|13155.716249385|13155.716249385|13155.716249385|13155.716249385|13155.716249385|13155.716249385|13155.716249385|12879.684721539|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14562.743234188|-14919.55954838|-14919.55954838|-15102.614793327|-15102.614793327|-15102.614793327|-15102.614793327|-15102.614793327|-15102.614793327|-15140.141720156|-15140.141720156|-15421.978868283|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|||13915.135414128|13915.135414128|13915.135414128|13915.135414128||13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128
08684|1171353|/equities/delta-israel-brands|TA125||-6503.5289158209|-6503.5289158209|-6503.5289158209|-6503.5289158209|-6563.1987953566|-6581.3688831563|-6581.3688831563|-6583.4098701737|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|-6623.2722064989|||-6623.2722064989|-6623.2722064989|-6767.9691183321|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6123.7976329381|6028.8862588201|5783.0958431335|5659.6225557386|5659.6225557386|5659.6225557386|||-6078.265040261|-6078.265040261|-6078.265040261|-6078.265040261|-6078.265040261|-6078.265040261|-6230.6278225122|5794.5439636674|5794.5439636674|||5794.5439636674|5794.5439636674|||5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674|5794.5439636674||5794.5439636674|5664.0488485194|5595.3320539104|5584.4245043449|5526.9716714943|5427.7263007078|5427.7263007078|5427.7263007078|5427.7263007078|5427.7263007078|5427.7263007078|5427.7263007078|5427.7263007078|5426.4181118976|5404.5756798862|5176.8618665402|5172.1798517114||5129.1850021128|5129.1850021128|4936.2565186732|4936.2565186732|4936.2565186732|4398.2294651925|4280.3660724361|4275.0885767299|4275.0885767299|4275.0885767299|4212.0428630332|4162.8254033702|4154.7504481892|4108.2227202102|4065.6919113446|4045.9655848349|4045.9655848349|4045.9655848349|4040.3402281912|4040.3402281912|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4026.2210716825|4026.2210716825|4026.2210716825|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|3953.7551630294|3815.3946255883|3754.5601670298|3754.5601670298|3754.5601670298|3754.5601670298|3706.6779633665|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3632.9857233551|3600.2063592835|3581.6966519664|3581.6966519664|3581.6966519664|3551.4583934863|3551.4583934863|3551.4583934863|3551.4583934863|3495.2871038737|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3880.6627570782|-3896.0956887218|-3896.0956887218|-3896.0956887218|-3997.8285430242|-4066.1391449843|-4066.1391449843|-4066.1391449843|-4066.1391449843|-4145.543494427|-4170.7373037407|-4170.7373037407|-4170.7373037407|-4292.0414486008|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|||-4482.6252181161|4185.0833770698|4185.0833770698|4185.0833770698||4170.8002287419|4170.8002287419|4170.8002287419|4170.8002287419|4170.8002287419|4163.0270516722|4163.0270516722|4163.0270516722|4163.0270516722|4163.0270516722|4113.6967240802|4080.1074712002|4047.5733486971|4047.5733486971|4047.5733486971|4020.6926096634|3994.9362329594|3916.762481066|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3897.9577657197|3836.6752952441|-4217.9769612563|-4217.9769612563|-4217.9769612563|-4233.4188458404|-4246.6320509337|-4297.6159820765|-4297.6159820765
08685|10996|/equities/dimri|TA125||28664.955687785|28303.284097539|27876.982330599|27347.202589555|27128.558432839|27108.953814265|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|||-29752.367271637|-29752.367271637|-30279.852524041|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30473.231249358|-30540.256943731|-30995.88058125|-30995.88058125|-30995.88058125|-31540.422868055|28663.181644376|28663.181644376|||28649.646271529|28364.05141281|28167.834903122|27800.927670136|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|||27767.084571082|27767.084571082|||27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27707.871745647||27659.779932897|27659.779932897|27335.311036552|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26390.733955502|26127.48217278|25841.027373802||25841.027373802|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25323.804939889|25045.528038256|25045.528038256|25045.528038256|24918.789279066|24918.789279066|24918.789279066|24918.789279066|24918.789279066|24918.789279066|24859.210310073|24458.567011193|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-27124.021855934|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|23988.168078115|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23309.665352859|23309.665352859|23309.665352859|22694.628169843|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22475.938014314|22250.978071762|22250.978071762|22250.978071762|21576.086746402|21371.207496002|21199.119440003|21151.799377781|21123.110419756|21012.516967558|21012.516967558|21012.516967558|21012.516967558|21012.516967558|21012.516967558|20808.352186176|20462.595291575|20462.595291575|20336.772546195|-23377.435270447|-23377.435270447|-23377.435270447|-23377.435270447|-23377.435270447|-23377.435270447|-23377.435270447|-23382.883049934|-23382.883049934|-23532.64783326|-23733.795124829|-23733.795124829|-23733.795124829|-23733.795124829|-23733.795124829|-24541.994583143|-24672.139345875|-24672.139345875|-24672.139345875|-26042.377050972|22546.70205791|22546.70205791|22546.70205791|22546.70205791|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|||-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944||-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25405.64007524|-25405.64007524|-25630.23466079|-25630.23466079|-26005.260734211|-26087.511926901|-26090.235370982|-26090.235370982|-26090.235370982|-26090.235370982|-26140.817078869|-26482.018976521|-26853.354418357|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493
08686|1171352|/equities/diplomat-holdings|TA125||-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|-3199.690538319|||-3199.690538319|-3249.4339314656|-3269.4821460729|-3296.8690511921|-3328.1457113124|-3328.1457113124|-3328.1457113124|-3328.1457113124|-3405.1619014582|-3453.1798905091|-3473.8993605418|-3473.8993605418|-3473.8993605418|-3473.8993605418|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|||3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|||3208.5742702587|3208.5742702587|||3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3208.5742702587|3194.9714113985|3153.6349015539|3135.705446171||3135.0060513012|-3396.8600763435|-3396.8600763435|-3396.8600763435|-3396.8600763435|-3396.8600763435|-3396.8600763435|-3396.8600763435|-3417.1729337574|-3417.1729337574|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755||3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3194.9310984755|3189.6664539912|3189.6664539912|3189.6664539912|3189.6664539912|3189.6664539912|3189.6664539912|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3118.8306399186|3085.8958517513|3085.8958517513|3004.1065019459|2920.4516688288|2889.3795440158|2889.3795440158|2889.3795440158|2889.3795440158|2883.5883822398|2875.8832403838|2875.8832403838|2875.8832403838|2814.5924893154|2769.1027524859|2769.1027524859|2769.1027524859|2769.1027524859|2769.1027524859|2730.0030583176|2693.1700647974|2671.3000719971|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2938.0189905009|-2976.6877672232|-3025.3197413591|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3157.279372814|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|||-3306.8294398674|-3308.4215998527|-3321.1351109475|-3359.5119627677||-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3421.9577364085|-3535.7863737872|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3136.9062231424|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465
08687|10995|/equities/direct-insurance|TA125||47821.119587385|46732.355097094|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-52202.634764471|-52202.634764471|-52202.634764471|-52553.483071635|-52724.42563515|-53467.139594611|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|||47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|||-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|||-53080.426973403|-53080.426973403|||-53080.426973403|-53080.426973403|-53080.426973403|-54454.918859336|48594.084509218|48594.084509218|48594.084509218|48594.084509218|48594.084509218|48594.084509218|47875.362838434|47875.362838434|47875.362838434|47677.484985721|47677.484985721|45861.649984134|44766.833315705|-49768.875239778|-49768.875239778|-49768.875239778||-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728||45604.132711728|45604.132711728|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|43406.390820146|43406.390820146|43406.390820146|43406.390820146|43406.390820146|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|40397.634534413|38463.482816015|38168.728142682|38168.728142682|38168.728142682|37394.142380757|36499.373309577|36499.373309577|36201.239107787|36201.239107787|36201.239107787|35768.599008652|35024.554454058|33964.99085328|33964.99085328|33964.99085328|33964.99085328|33964.99085328|33964.99085328|33744.989836978|33659.108144003|33659.108144003|33659.108144003|33165.120160004|33153.419950622|33153.419950622|32705.466611802|31431.581484228|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-36997.688505917|-37276.897813329|-37276.897813329|-37276.897813329|-38254.330903699|-39617.815930493|-39617.815930493|-40276.462144992|-40965.43810224|-40965.43810224|-40965.43810224|-40965.43810224|-40965.43810224|-41877.153446934|-42386.815427893|-42386.815427893|-42386.815427893|-44695.906030992|-45403.501679588|-45403.501679588|-45403.501679588|-45403.501679588|-45403.501679588|-45403.501679588|-45403.501679588|-46466.826720971|||-46466.826720971|-46466.826720971|-46518.696356635|-46541.694645077||-46541.694645077|-46541.694645077|-46541.694645077|-46912.43849453|-47091.220363617|-47091.220363617|-47631.355959574|-47705.951066194|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48032.338001309|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48870.373497442|-48870.373497442|-48870.373497442|-48870.373497442|-48870.373497442
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||1905.1162885335|1901.0180983705|1860.4089981895|1851.8320965302|1851.8320965302|1850.1467739224|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|||1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1805.6009363222|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|||-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|||-1964.885907757|-1964.885907757|||-1964.885907757|-1964.885907757|-1964.885907757|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1788.0142459988|1761.2645012331|-1888.2416348667|-1888.2416348667|-1888.2416348667||-1888.2416348667|-1888.2416348667|-1888.2416348667|-1888.2416348667|-1888.2416348667|-1888.2416348667|-1889.576092428|-1889.576092428|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1747.9115477972|1727.4216639471||1727.4216639471|1704.6351821635|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1837.8769188206|-1837.8769188206|-1861.3839764343|-1861.3839764343|-1861.3839764343|-1863.5933071492|-1883.7703412769|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1893.5998036482|-1893.5998036482|-1905.8886707202|-1915.3207452447|-1925.3563836052|-1928.840426228|1785.8040068138|1785.8040068138|1785.8040068138|1785.8040068138|1785.8040068138|1785.8040068138|1785.8040068138|1785.8040068138|1785.8040068138|1768.5044520154|1745.7827244615|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1736.8649873359|1722.3580073195|1722.3580073195|1722.3580073195|-1877.9080247609|-1877.9080247609|-1877.9080247609|-1877.9080247609|-1877.9080247609|-1877.9080247609|-1877.9080247609|-1877.9080247609|-1893.5644719566|-1912.3494132851|-1942.0550615338|-1942.0550615338|-1942.0550615338|-1942.0550615338|-1942.0550615338|-2009.6722905932|-2048.0803228813|-2078.3645961497|-2078.3645961497|-2086.2384401664|1979.8160491291|1979.8160491291|1979.8160491291|1979.8160491291|1971.6289434768|1922.9402516829|1922.9402516829|1922.9402516829|||1902.3780574254|1861.6978415838|-1975.3666198436|-1975.3666198436||-1975.3666198436|-1975.3666198436|-1975.3666198436|-1975.3666198436|-1975.3666198436|-1975.3666198436|-1984.9795882629|-1984.9795882629|-1984.9795882629|-2003.5328758476|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2036.4549478453|-2036.4549478453|-2059.2277198281|-2079.3641331423|-2109.8905397688|-2109.8905397688|-2109.8905397688
08689|1162384|/equities/doral-group-renewable-energy|TA125||940.9599137498|930.28879305533|925.55870103612|925.55870103612|925.55870103612|925.00966781791|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1040.7431384386|-1067.5423841809|-1091.2685614624|-1091.2685614624|-1091.2685614624|-1101.2173376013|||-1101.2173376013|-1115.0637111586|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|991.61204855376|||991.61204855376|969.18005394863|962.09480863988|962.09480863988|962.09480863988|962.09480863988|959.49423182209|959.43115039764|959.43115039764|||956.59016710849|955.76685234277|||928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|928.652794048|921.22532672|909.30591857778|874.54374901879|874.54374901879||865.33191487114|833.43323388108|833.43323388108|833.43323388108|805.78691297117|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987|-840.56731618987||-840.56731618987|-840.56731618987|-840.56731618987|-847.50221184031|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|759.64571873126|756.37302691602|732.30334628582|723.08706838289|713.91341677418|709.94823679119|702.55917097893|678.56226107698|678.56226107698|678.56226107698|658.65253943449|632.01394694652|595.42658872965|585.38632984523|585.38632984523|585.38632984523|585.38632984523|585.38632984523|581.72370593155|573.04301608497|541.90889319771|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-645.07038212506|-657.94487445319|-660.40540385207|-679.50046025338|-704.42824576764|-716.89252242412|-725.71948156716|-743.96607706681|-776.50550184317|-776.50550184317|-776.50550184317|-781.55062355312|-781.55062355312|-793.88261828656|-793.88261828656|-793.88261828656|-793.88261828656|-799.18067884705|755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|||755.09095061408|755.09095061408|755.09095061408|755.09095061408||755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|755.09095061408|748.88638811034|748.88638811034|748.88638811034|744.42165719536|744.42165719536|744.42165719536|744.42165719536|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|-70357.79850273|-70357.79850273|-70357.79850273|-70357.79850273|-70357.79850273|-70357.79850273|-70844.936498044|-70844.936498044|-70844.936498044|-70844.936498044|-70844.936498044|-71818.667883012|-71818.667883012|-71818.667883012|-71818.667883012|-71977.408758902|||-72536.009732113|-73060.6910273|-73060.6910273|-74497.434474778|-74866.055440905|-74866.055440905|-74866.055440905|-74866.055440905|-75631.982025809|-75631.982025809|-76857.940772603|-76857.940772603|-76919.688725199|-76919.688725199|-76919.688725199|-76919.688725199|73159.211462129|73159.211462129|73159.211462129|||73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|||73159.211462129|73159.211462129|||73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|-77374.351634984|-77374.351634984|-77374.351634984|-77374.351634984||-77374.351634984|-77374.351634984|-77374.351634984|-77374.351634984|-77613.767450598|-77613.767450598|-77741.408278442|-78398.231420491|-79816.923800546|75354.847366789|75354.847366789|75354.847366789|75354.847366789|75354.847366789|75354.847366789|75083.719296433|74689.688107147||74149.653452386|-77650.725156419|-77650.725156419|-77650.725156419|-77650.725156419|-77650.725156419|-77845.724213411|-77845.724213411|-77845.724213411|-77845.724213411|-78456.360237124|-78725.955819026|-78765.506465585|-79200.562739539|-79353.666309381|-79353.666309381|-79353.666309381|-79354.07367709|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79749.130753163|-79985.889731997|-79985.889731997|-79985.889731997|-79985.889731997|-80353.210813329|-80878.840510283|-80878.840510283|-81663.156122537|-82050.173469486|-82183.526077206|-82851.140085785|-82935.711206427|-83678.840995589|-83678.840995589|-85041.223451345|-85041.223451345|-85370.248279272|78540.633361767|78540.633361767|78540.633361767|76905.703735296|75487.448594774|75172.878730828|75172.878730828|75172.878730828|-79287.896415194|-79287.896415194|-79287.896415194|-79287.896415194|-79287.896415194|-79287.896415194|-79287.896415194|||-79287.896415194|-79287.896415194|-79287.896415194|-79287.896415194||-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79436.507393037|-79510.812610476|-79510.812610476|-79510.812610476|-80075.902900529|-80578.225445032|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684
08691|10901|/equities/elco|TA125||10056.808955545|9799.7877283832|9653.9311063983|9653.9311063983|9653.9311063983|9653.9311063983|-10682.108572347|-10682.108572347|-10682.108572347|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10828.155190996|-10828.155190996|-10828.155190996|-10828.155190996|-10828.155190996|-10828.155190996|||-10828.155190996|-10828.155190996|-11045.116878885|-11363.685420983|-11433.462004242|-11433.462004242|-11433.462004242|-11433.462004242|-11456.998634076|-11456.998634076|-11456.998634076|-11578.023005032|-11578.023005032|-11601.136672258|-11785.70741362|-11905.230459578|-12076.642542689|-12076.642542689|-12213.562423089|||-12213.562423089|-12213.562423089|-12213.562423089|-12213.562423089|-12213.562423089|-12331.736025655|-12474.706695172|-12707.451883524|-12754.063716136|||-12754.063716136|-12754.063716136|||-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-13027.350580911|-13027.350580911|-13027.350580911|-13027.350580911|-13319.83397879|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286||11991.031657286|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11832.256144547|11832.256144547|11832.256144547|11832.256144547|11832.256144547||11832.256144547|11595.840160607|11399.266845119|11329.185383466|11207.428203851|10956.031337612|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12428.707327739|-12647.451752728|-12647.451752728|-12647.451752728|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11262.297652104|11162.65142235|11162.65142235|10824.6126915|10543.287273457|10543.287273457|10400.874748286|10387.638609206|10350.709565785|10347.234031833|10347.234031833|10279.704479815|10089.116088683|10029.911090126|10029.911090126|10029.911090126|10029.911090126|10029.911090126|10029.911090126|10029.911090126|9986.0123223624|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9974.4945827579|9587.2162030643|9348.2916087213|9348.2916087213|9138.8870655891|9138.8870655891|9138.8870655891|9138.8870655891|9138.8870655891|9138.8870655891|9138.8870655891|9084.8039308492|9084.8039308492|9084.8039308492|-10165.143370855|-10165.143370855|-10165.143370855|-10165.143370855|-10165.143370855|-10165.143370855|-10389.437078728|-10674.652309698|-10792.613677442|-10825.404086047|-10982.171206719|-11013.439665549|-11013.439665549|-11013.439665549|-11013.439665549|-11013.439665549|-11013.439665549|-11013.439665549|-11147.599628387|-11150.055142653|-11836.505714059|-12048.339682287|-12313.610954101|-12313.610954101|-12313.610954101|-12313.610954101|-12313.610954101|-12351.789949001|||-12392.144996531|-12392.144996531|-12392.144996531|-12392.144996531||-12392.144996531|-12584.728439992|-12584.728439992|-12584.728439992|-12584.728439992|-12584.728439992|-12632.476044435|-12726.084493817|-12948.427215352|-13193.808017058|-13437.008907842|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12396.717260748|12361.352511942|12285.927182671|12285.927182671|12285.927182671|12285.927182671|12285.927182671|12285.927182671|12285.927182671|12285.927182671|12285.927182671
08692|10904|/equities/electra|TA125||131506.45407186|131279.94896874|128437.19337275|128437.19337275|128437.19337275|128069.1037475|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|||-135708.63776541|-135708.63776541|-138239.04196157|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-140118.70240734|-140178.55823038|-142094.50914486|-143098.1594381|-143098.1594381|-146109.62159789|-147668.4684421|-151612.18715789|||-155186.71254061|-155186.71254061|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|||-155851.81911487|-155851.81911487|||-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-158085.47889557|-158085.47889557|-158085.47889557|-158408.72564482|-158408.72564482|-158408.72564482|-158408.72564482|-161055.80627203|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364||145262.03518182|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048||144715.47043048|142319.96714497|136103.8523833|132082.05820367|130132.00614437|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-145388.62384927|-145908.42450527|-145908.42450527|-148230.47167252|-148942.7463028|-151270.82922533|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-155089.69447007|-156388.76292582|-156388.76292582|-156388.76292582|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141694.6091197|141341.69769802|141341.69769802|141341.69769802|141341.69769802|141341.69769802|141341.69769802|141341.69769802|140025.77522002|139017.00644447|139017.00644447|137851.67382719|135638.52647465|135166.00285727|135166.00285727|135166.00285727|135166.00285727|134682.0724612|134682.0724612|134682.0724612|134682.0724612|134682.0724612|134682.0724612|134682.0724612|133651.19162356|132202.89089328|132202.89089328|131630.43432587|129939.37147319|125672.63497021|124155.35349601|124155.35349601|124155.35349601|124155.35349601|124155.35349601|124155.35349601|124155.35349601|124155.35349601|124155.35349601|124155.35349601|121142.05944001|117729.5104889|-135257.8327248|-135257.8327248|-135257.8327248|-135257.8327248|-135257.8327248|-135257.8327248|-139770.92524978|-140986.02805531|-144396.69783923|-146206.33093248|-146453.02482473|-146453.02482473|-146453.02482473|-146453.02482473|-146453.02482473|-146453.02482473|-146453.02482473|-146453.02482473|-146453.02482473|-152026.6942497|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|||-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002||-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153366.04837002|-153880.60930002|-157836.23255558|-157940.966118|-157940.966118|-159407.74013111|-160961.93347901|-162274.57991388|-162274.57991388|-162274.57991388|-162274.57991388|-162274.57991388|-162274.57991388|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799
08693|24052|/equities/electra-consumer-products|TA125||7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|||7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7148.3340890731|7013.3383815717|-7939.9391199291|-7939.9391199291|-7939.9391199291|-7939.9391199291|-8065.0434665879|-8200.8816295421|-8361.4795883801|-8477.5328759779|-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|||-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|-8585.615247972|||-8585.615247972|-8585.615247972|||-8585.615247972|-8585.615247972|-8585.615247972|-8675.8502755244|-8776.3336394716|-8832.5929327462|-8852.3594091276|-8852.3594091276|-8852.3594091276|-8852.3594091276|-8852.3594091276|-8852.3594091276|-9016.5104545862|-9091.6782828736|-9238.0410899674|8239.3196312035|8239.3196312035|8239.3196312035|8239.3196312035|8239.3196312035||8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|8187.1337486497|7831.5930540552|7723.8811711725||7564.4954337071|7564.4954337071|7564.4954337071|7406.2171485634|7277.3298130413|7277.3298130413|7252.6261020954|7252.6261020954|7252.6261020954|7252.6261020954|7252.6261020954|7252.6261020954|7252.6261020954|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7163.9056456364|7143.7284951516|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6821.4362345868|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6670.1767583266|6670.1767583266|6670.1767583266|6670.1767583266|6581.7699016826|6581.7699016826|6581.7699016826|6382.4665574251|6374.1295082501|6156.4216758334|5619.9685287038|5574.1872541153|5474.0935733295|5474.0935733295|5474.0935733295|5474.0935733295|5474.0935733295|5387.8817481439|-6566.2632738964|-6566.2632738964|-6586.2925265516|-6675.3250295018|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6819.8486901389|-7066.4985445988|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7454.5252372389|-7856.8613747099|-8106.9319268997|-8106.9319268997|-8106.9319268997|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|||-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996||-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8469.6581422178|-8602.842380242|-8977.5470891578|-9124.9967657309|-9255.0519619232|-9291.226285217|-9291.226285217|-9291.226285217|-9294.9429739628|-9294.9429739628|-9294.9429739628|-9294.9429739628|-9299.6033044031|-9382.503671559|-9386.6707461767|-9563.8008290852|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705
08694|10902|/equities/electra-real-est|TA125||3154.8536743417|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3539.4935561624|-3550.6216742746|-3550.6216742746|-3562.1995978699|-3562.1995978699|-3581.5551087443|-3591.7834541604|-3612.2804583819|-3612.2804583819|-3612.2804583819|-3645.5684671381|-3645.5684671381|-3645.6030458495|||-3645.6030458495|-3664.5033842772|-3696.1255724521|-3696.1255724521|-3696.1255724521|-3696.1255724521|-3696.1255724521|-3755.4728582801|-3811.5809536445|-3824.1167560502|-3824.1167560502|-3824.1167560502|-3824.1167560502|-3840.7963956113|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|||-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|||-3902.8922161239|-3902.8922161239|||-3902.8922161239|-3902.8922161239|-3902.8922161239|-3912.3526509666|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3504.2904859243|3487.711651027|3419.2907233633|3395.2674704037||-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3842.9233462551|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165||-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3998.5417381294|-4060.0638742338|-4060.0638742338|-4084.9598602598|-4129.0109558442|-4164.8455064936|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4190.8124447837|-4190.8124447837|-4190.8124447837|-4293.1249386486|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3711.5672486507|3612.4080540563|3592.1756156181|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3516.0452772989|3516.0452772989|3516.0452772989|3431.2725303321|3325.8028114801|3231.0093422076|3231.0093422076|3231.0093422076|3231.0093422076|3231.0093422076|3150.5856076637|3150.5856076637|3092.4284529596|-3576.522975902|-3576.522975902|-3576.522975902|-3576.522975902|-3576.522975902|-3622.0810843356|-3665.1926967106|-3665.1926967106|-3675.1029963451|-3763.7255514945|-3843.488074415|-3843.488074415|-3843.488074415|-3843.488074415|-3843.488074415|-3843.488074415|-3843.488074415|-3843.488074415|-3843.488074415|-3894.3756382389|-4136.6951535987|-4141.5501706653|-4147.9750353075|-4147.9750353075|-4147.9750353075|-4147.9750353075|-4162.3765867994|-4162.3765867994|||-4338.3259346781|-4338.3259346781|-4338.3259346781|-4338.3259346781||-4338.3259346781|-4338.3259346781|-4338.3259346781|-4338.3259346781|-4338.3259346781|-4353.1399274202|-4451.5999193557|-4498.6110215064|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4518.8345866235|-4639.4828740261|-4701.869860029|-4767.7823655373|-4767.7823655373|-4767.7823655373|-4767.7823655373|-4786.5359617082|-4788.7357551953|-4788.7357551953|-4848.8730613281|4143.1516284187|4143.1516284187|4143.1516284187|4143.1516284187
08695|10979|/equities/biomedix|TA125||-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18707.951558586|-18707.951558586|-18707.951558586|-18762.723953984|-19543.026615538|-20292.807350598|-20438.119278442|-21247.354753825|-22157.268122787|-22157.268122787|||-22157.268122787|-22157.268122787|-22157.268122787|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|||17965.060010273|17965.060010273|17965.060010273|16952.844455859|16567.604950954|16190.23007309|16190.23007309|16190.23007309|16190.23007309|||15971.922303433|15295.469226037|||14926.835722937|14926.835722937|14926.835722937|14926.835722937|14926.835722937|14858.150803263|14287.389781403|14082.099757115|13726.777507905|13596.891492006|13596.891492006|13596.891492006|13596.891492006|13102.458632107|13102.458632107|11759.954035674|10279.393372971|-12414.035051192|-12414.035051192|-12414.035051192||-12414.035051192|-12414.035051192|-12414.035051192|-12414.035051192|-12414.035051192|-12575.038945769|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|9546.8642305589|9544.2150994554||9544.2150994554|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|8745.2622820173|8745.2622820173|8044.2867679226|8044.2867679226|7825.7630754695|7503.070083855|7360.1064250412|7360.1064250412|-8204.6155246405|-8204.6155246405|-8204.6155246405|-8247.1283607117|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8528.7611841341|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7229.7751718644|7229.7751718644|7014.5835242937|6895.6710176466|6895.6710176466|6750.3011307184|6673.3901452427|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6359.1072783265|6359.1072783265|6359.1072783265|6342.8419879995|6342.8419879995|6342.8419879995|6342.8419879995|6140.1022088883|5951.5024543204|5834.0027270226|5769.5585855807|5425.9539839786|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6516.6054316173|-6756.4504795748|-7064.2227550831|-7152.7503149174|-7152.7503149174|-7308.2530345009|-7308.2530345009|-7308.2530345009|-7308.2530345009|-7308.2530345009|-7308.2530345009|-7308.2530345009|-7913.2811494454|-8494.3679438282|-8624.4088264758|-8987.1209183065|-9079.745464785|-9248.5505164277|-9268.1672404753|-9359.3299265127|-9359.3299265127|||-9586.4776961252|-9799.4196623613|-9968.0774026237|-10411.974891804||-10604.004706645|-10604.004706645|-10604.004706645|-10604.004706645|-10604.004706645|-10604.004706645|-10724.011983512|-10724.011983512|-10766.068870569|-11369.076522855|-11911.242620808|-11911.242620808|-13975.047356454|-14370.088324749|-14370.088324749|-14370.088324749|-14370.088324749|-14370.088324749|-14370.088324749|-14370.088324749|-14973.987027499|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|10978.315237859
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||-4731.9626064145|-4731.9626064145|-4731.9626064145|-4735.7292431253|-4735.7292431253|-4735.7292431253|-4735.7292431253|-4858.7436261626|-4858.7436261626|-4858.7436261626|-4858.7436261626|-4862.3262512918|-4935.8069458798|-5022.2299398664|-5110.4777109627|-5142.3119888428|-5142.3119888428|-5267.4022098253|-5361.7246775837|-5578.4163084263|-5581.2403426959|-5587.0559786369|||-5587.0559786369|-5654.3955318188|-5726.6061464653|-5883.2290516282|-6016.7545018091|-6041.2027791015|-6041.2027791015|-6041.2027791015|-6041.2027791015|-6041.2027791015|-6041.2027791015|-6041.2027791015|-6041.2027791015|-6096.2270495827|-6096.2270495827|-6096.2270495827|-6096.2270495827|-6096.2270495827|-6096.2270495827|||-6096.2270495827|-6096.2270495827|-6096.2270495827|-6096.2270495827|-6096.2270495827|-6096.2270495827|-6251.9744995364|-6314.377228445|-6314.377228445|||-6314.377228445|-6375.25247605|||-6453.1138622777|-6459.737624753|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6577.1848412436|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203||-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6582.8048023203|-6638.7275581337|6150.0020456255|6150.0020456255|6150.0020456255|6150.0020456255|6150.0020456255|6150.0020456255|6150.0020456255||5779.0022729172|5762.488028693|5762.488028693|5762.488028693|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5392.976787745|5332.4034416605|5332.4034416605|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5243.3581420542|5222.5594346348|5222.5594346348|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4871.1379398335|4731.4310442595|4714.5074620487|4714.5074620487|4565.7305133875|4563.7345862654|4563.7345862654|4563.7345862654|4509.760651406|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4352.8407068028|4321.0452297809|4279.8280330899|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4975.4747156351|-5107.9163507057|-5264.4626118952|-5289.3473465502|-5424.3859406114|-5513.0954895682|-5656.0505439646|-5656.3820904865|-5656.3820904865|-5656.3820904865|-5798.2578783183|-5980.7309759092|-6040.9394764311|-6040.9394764311|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|||-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481||-6107.8448647481|-6107.8448647481|-6107.8448647481|-6178.3743000659|-6178.3743000659|-6178.3743000659|-6213.0270000733|-6214.6411111925|-6242.1567902139|-6339.8408780155|-6425.4854293765|-6425.4854293765|-6425.4854293765|-6495.9282548628|-6578.1478118831|-6578.1478118831|-6578.1478118831|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||4671.4938482478|4671.4938482478|4671.4938482478|4671.4938482478|4671.4938482478|4671.4938482478|-5148.7528099581|-5148.7528099581|-5148.7528099581|-5148.7528099581|-5148.7528099581|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5209.8784088304|-5337.3093431449|-5389.3437146054|||-5499.4737217351|-5499.4737217351|-5604.2485797056|5209.6580861063|5209.6580861063|5209.6580861063|5209.6580861063|5139.0408470448|5139.0408470448|5094.2874854308|5094.2874854308|5094.2874854308|5094.2874854308|5094.2874854308|5094.2874854308|5088.8194282565|5072.4553199677|5072.4553199677|5072.4553199677|||5065.9503555197|5033.3337283552|4950.5930315058|4933.0478127842|4901.5466824496|4901.5466824496|4829.2499073383|4829.2499073383|4829.2499073383|||-5178.8426957197|-5178.8426957197|||-5178.8426957197|-5178.8426957197|-5244.1653883404|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4726.1658852683|4588.7398725203|4585.210969467||4568.4010771856|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4491.053564585|4386.7817384277|4356.6463760308|4354.7181955898|4322.2979950998|-4778.2469196439||-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4784.3299107155|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4353.7439156106|4353.7439156106|4353.7439156106|4353.7439156106|4323.159906234|4129.2887847044|4074.2824502524|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4655.1699551398|-4684.1332834886|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4873.7492382121|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-5036.5225072482|-5162.3487743805|-5162.3487743805|-5171.8319715339|-5220.5355239266|-5450.3728043628|-5610.9142270698|-5669.6098360308|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|||5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754||5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|4989.0447730714|4942.803958617|4942.803958617|4942.803958617|4942.803958617|4942.803958617|4942.803958617|4940.17106513|4937.2456279222
08698|942758|/equities/energix|TA125||-1452.9193236814|-1452.9193236814|-1452.9193236814|-1452.9193236814|-1452.9193236814|-1452.9193236814|-1452.9193236814|-1452.9193236814|-1459.6881374238|-1500.709041582|-1524.6211573133|-1530.1316983894|-1530.1316983894|-1530.1316983894|-1530.1316983894|-1539.3129982104|-1567.6811091227|-1583.1433101965|-1583.1433101965|-1583.1433101965|-1583.1433101965|1410.0703226194|||1410.0703226194|1410.0703226194|1410.0703226194|1410.0703226194|1410.0703226194|1410.0703226194|1410.0703226194|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1405.6808187257|1400.6453541396|||1397.7170601551|1376.7411779502|1350.7247034753|1350.7247034753|1350.7247034753|1350.7247034753|1315.1608051981|1315.1608051981|1315.1608051981|||1315.1608051981|1315.1608051981|||1315.1608051981|1300.8011815244|1300.8011815244|1300.8011815244|1300.8011815244|1262.1717074368|1262.1717074368|1262.1717074368|1262.1717074368|1262.1717074368|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196||1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196||1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1253.4090653552|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1211.7219615601|1178.0244017335|1160.3604463705|1155.4004959672|1107.7227732969|1106.7479743442|1106.7479743442|1106.7479743442|1093.0533048269|1079.2880306505|1079.2880306505|1078.594696922|1078.594696922|1078.594696922|1078.594696922|1049.6800740436|1049.6800740436|1049.6800740436|1049.6800740436|1049.6800740436|1027.5889711595|1009.1337052943|1009.1337052943|1009.1337052943|996.94738318055|996.94738318055|996.94738318055|996.94738318055|996.94738318055|988.77487020061|973.52453111186|973.52453111186|960.58281234651|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1084.8580692634|-1091.7589760207|-1098.9290020318|-1098.9290020318|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1177.6699324804|-1220.1888138672|-1247.3269051676|-1247.3269051676|-1247.3269051676|-1249.6813644044|-1249.6813644044|-1254.4792937827|||-1255.1919582117|-1255.1919582117|-1255.1919582117|-1255.1919582117||-1259.5747026223|-1259.5747026223|-1259.5747026223|-1266.3607806915|-1282.0194823352|-1282.0194823352|-1284.3549803724|-1290.6166448582|-1295.2962720647|-1298.5571260058|-1298.5571260058|-1303.8930437521|-1303.8930437521|-1303.8930437521|-1303.8930437521|-1319.8811597246|-1326.5901774718|-1328.1001971909|-1337.1518479985|-1337.1518479985|-1337.1518479985|-1338.5020533316|-1347.946725924|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827
08699|102939|/equities/enlight-ene|TA125||5414.4066290611|-6105.9370332296|-6105.9370332296|-6105.9370332296|-6105.9370332296|-6105.9370332296|-6105.9370332296|-6105.9370332296|-6118.0967035884|-6345.7741150982|-6427.1379056647|-6507.6532285163|-6564.7164738856|-6564.7164738856|-6564.7164738856|-6564.7164738856|-6657.9071932062|-6757.6191035624|-6827.7943281802|6203.2606725842|6203.2606725842|6203.2606725842|||6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|6203.2606725842|||6203.0118584269|6157.6798426966|6078.3664918851|5981.5738798723|5979.7825677436|5979.7825677436|-6545.7423936537|-6545.7423936537|-6545.7423936537|||-6545.7423936537|-6545.7423936537|||-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6545.7423936537|-6564.8248818374|-6683.6387575972|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513||-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6691.2728720513|-6707.3587467237||-6716.0097185819|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6775.9386554705|-6801.128471153|-6801.128471153|-6801.128471153|-6897.4205235033|-6907.7450261148|-6946.6384885685|-6946.6384885685|-6946.6384885685|-6946.6384885685|-6946.6384885685|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-7171.8092381032|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6549.6966696638|6523.051855182|6402.4465057578|6309.4961175087|6148.0647118093|6148.0647118093|6148.0647118093|6148.0647118093|6148.0647118093|6148.0647118093|6055.238568677|5972.48729853|5911.3747761445|5865.7528100549|5865.7528100549|5709.0096420431|5709.0096420431|5559.8440467145|5442.5489407939|5292.3877119933|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|5296.6331726134|5296.6331726134|5296.6331726134|5296.6331726134|5296.6331726134|5205.9257473482|4988.3063859424|-5608.0513963955|-5608.0513963955|-5608.0513963955|-5608.0513963955|-5608.0513963955|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5720.3569025066|-6050.3965583407|-6249.885064823|-6451.4278498034|-6545.2117281253|-6545.2117281253|-6545.2117281253|-6618.2352534726|-6656.4958642104|||-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104||-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6710.7176269005|-6713.6306965561|-6713.8588846371|-6713.8588846371|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6948.6417798412|-7098.768644268|-7156.9180793432|-7156.9180793432|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418
08700|11004|/equities/equital|TA125||10950.570756245|10778.967506939|10553.297229933|10362.552477703|10235.003058892|10235.003058892|9926.670065436|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9480.784351241|-10722.76352501|-10722.76352501|||-10722.76352501|-10722.76352501|-10871.515027789|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11181.225822929|-11250.250914366|-11250.27879374|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|||-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|||-11284.438968354|-11284.438968354|||-11284.438968354|-11284.438968354|-11361.282676981|-11361.282676981|-11501.768737013|-11501.768737013|-11692.520818903|-11961.134243226|10740.13496486|10740.13496486|10740.13496486|10740.13496486|10740.13496486|10740.13496486|10740.13496486|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448||-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|10794.197766609|10794.197766609|10794.197766609|10794.197766609|10794.197766609|10794.197766609|10715.219740677|10713.577489641|10680.774678569||10680.774678569|10635.339109344|10635.339109344|10564.821232605|10511.468036228|10324.964484697|10114.404982997|9909.8944255525|9868.7715839472|9798.6350932746|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-11200.630698041|-11200.630698041|-11200.630698041|-11200.630698041|-11284.034108934|-11382.815676593|-11604.795196215|10342.762985515|10342.762985515|10342.762985515|10342.762985515|10342.762985515|10342.762985515|10308.432209716|10308.432209716|10308.432209716|10308.432209716|10308.432209716|10296.591344129|10241.768160144|10135.979515537|10135.979515537|10135.979515537|10135.979515537|10115.364486384|10115.364486384|10115.364486384|10115.364486384|10115.364486384|10115.364486384|10115.364486384|10115.364486384|9859.2938737602|9801.4376375113|9747.5040856091|9747.5040856091|9747.5040856091|9747.5040856091|9747.5040856091|9652.2267617879|9545.2519575421|9539.724397269|9277.4715525211|9175.5239472456|9026.1377191618|8881.3196879576|8851.2440977306|8839.7712197007|8819.0235774452|8777.5817527169|8707.7447839002|8707.7447839002|8707.7447839002|8707.7447839002|8410.6053154447|-9925.2929480281|-9925.2929480281|-9925.2929480281|-9925.2929480281|-9925.2929480281|-9925.2929480281|-9925.2929480281|-9925.2929480281|-10167.047720031|-10168.830800035|-10250.92311115|-10454.525679055|-10947.806310061|-11066.61812229|-11321.448299124|-11321.448299124|-11350.331443471|-11595.310994469|-11595.310994469|-11595.310994469|-11595.310994469|-12184.901104965|11247.543065891|11247.543065891|11247.543065891|11243.381184324|11121.863536845|11121.863536845|11121.863536845|11121.863536845|||11121.863536845|11121.863536845|11121.863536845|11121.863536845||11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|11121.863536845|10864.584613389|10864.584613389|10835.649570432|10716.666457119|10716.666457119|10716.666457119|10716.666457119|10716.666457119|10716.666457119|10716.666457119|10716.666457119|10716.666457119|10477.962730132|10378.291922369|10116.991024855|-11454.289028265|-11454.289028265|-11454.289028265|-11454.289028265|-11454.289028265|-11454.289028265
08701|1072172|/equities/fattal-1998|TA125||38094.090774849|38094.090774849|38094.090774849|38094.090774849|38094.090774849|38094.090774849|-41380.15032353|-41380.15032353|-41380.15032353|-41380.15032353|-41380.15032353|-41380.15032353|-41380.15032353|-41380.15032353|-41380.15032353|-41634.611470589|-42414.568300655|-42860.882183592|-42860.882183592|-42860.882183592|-42860.882183592|-43108.866893324|-43108.866893324|-43470.963214804|-43521.991623215|-43521.991623215|-44354.990692461|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45392.721225167|-45959.690250185|-46431.878055761|-46582.086728624|-47141.928680396|-47141.928680396|-47141.928680396|||-47141.928680396|-47141.928680396|-47141.928680396|-47141.928680396|-47141.928680396|-47141.928680396|-47141.928680396|-47141.928680396|-47141.928680396|||-47141.928680396|-47141.928680396|||-47141.928680396|-47141.928680396|-47846.587422663|-48550.097136292|-48734.687822582|-48734.687822582|-49115.208691758|-49324.463788688|-49324.463788688|-49324.463788688|-49324.463788688|-49384.404209653|46057.112903705|46057.112903705|46057.112903705|46057.112903705|46057.112903705|46057.112903705|46057.112903705|46057.112903705||46057.112903705|45625.422364479|45625.422364479|45625.422364479|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45604.81310185|45551.459002056||44789.954446728|44346.060496365|44254.395674525|44254.395674525|43759.32852725|43413.142808055|42945.881766879|42945.881766879|42945.881766879|41588.201963199|40839.940964608|40839.940964608|40839.940964608|40620.489960676|39834.988845195|39804.987605773|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|38914.526389584|38342.995542696|38342.995542696|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|37822.318254495|37396.07191913|37396.07191913|36776.746576811|36250.696270726|36250.696270726|36250.696270726|36250.696270726|36250.696270726|36250.696270726|35072.440300807|34983.800138281|34983.800138281|34983.800138281|34700.333486979|34635.189968421|34635.189968421|34635.189968421|33901.530825211|33901.530825211|32930.034250234|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32371.326511164|32371.326511164|31493.14056796|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35685.79097265|-35711.989969611|-35961.790918747|-35961.790918747|-35961.790918747|-35961.790918747|-35961.790918747|-37368.10102083|-37486.366283718|-37486.366283718|-37486.366283718|-37739.295870797|35634.40901489|35634.40901489|35634.40901489|35634.40901489|35634.40901489|35144.898905434|-38234.974219421|-38234.974219421|||-38234.974219421|-38234.974219421|-38234.974219421|-38234.974219421||-38234.974219421|-38234.974219421|-38234.974219421|-38234.974219421|-38303.304688246|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094
08702|1152802|/equities/fibi-holdings-ltd|TA125||-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-16009.40990858|-16009.40990858|-16009.40990858|-16009.40990858|-16009.40990858|-16009.40990858|||-16009.40990858|-16161.011009534|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16452.275567386|-16468.848514932|-16468.848514932|-16468.848514932|-16528.232096154|-16528.232096154|||-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|||-16528.232096154|-16528.232096154|||-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|15342.393543432|15342.393543432|15342.393543432|15342.393543432|15150.236056832|15150.236056832|15150.236056832|15150.236056832||15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15038.595618702||14935.106243003|14897.387487145|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15983.843203554|-15983.843203554|-16176.293832035|-16176.293832035|-16176.293832035|-16236.993146706|-16363.325718562|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16527.813085707|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|14876.669617738|14673.521797486|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14482.296978765|14369.218865294|13917.465405883|13721.628228759|13627.920254176|-15088.578554955|-15088.578554955|-15088.578554955|-15088.578554955|-15088.578554955|-15088.578554955|-15234.531727728|-15482.813030809|-15761.458923121|-16071.065470134|-16378.228975474|-16378.228975474|-16681.365528305|-16850.080899141|-16850.080899141|-17047.312110157|-17336.457900175|-17656.619889083|-17660.086282818|-17660.086282818|16335.786992019|16335.786992019|16335.786992019|16282.761718542|16282.761718542|15866.401909491|15675.446566101|15654.230230638|||15654.230230638|15654.230230638|15654.230230638|15654.230230638||15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15439.575076322|15439.575076322|15439.575076322|15331.750084802|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221
08703|10909|/equities/fibi-5|TA125||-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15374.82446269|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|||-15419.919795828|14248.057771944|14248.057771944|14248.057771944|14248.057771944|14158.397524382|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|||-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|||-15396.798352234|-15396.798352234|||-15396.798352234|-15396.798352234|-15533.664835816|-15652.960928684|-15683.778924302|-15683.778924302|-15715.865471446|-15774.757610537|-15774.757610537|-15774.757610537|-15774.757610537|-15774.757610537|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152||14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14444.556157947|14238.395731052||14116.55081228|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13830.533585319|13830.533585319|13830.533585319|13830.533585319|13830.533585319|13795.037317022|13582.819241135|-14712.993078593|-14712.993078593|-14712.993078593|-14712.993078593|-14839.436753992|-14917.761424682|-14917.761424682|-14923.623805202|-14985.137561336|-15182.375068151|-15264.305631279|-15285.895145865|-15415.994606517|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15501.872822331|-15529.303135923|-15643.11459547|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14371.499934337|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14177.039588065|14066.15509785|13683.505664278|13589.08106701|13589.08106701|13047.867852233|-14513.562545964|-14513.562545964|-14513.562545964|-14513.562545964|-14513.562545964|-14582.847273294|-14634.274748104|-14777.527497894|-15007.808330993|-15434.578186411|-15434.578186411|-15697.309096012|-15733.676773347|-15740.19641483|-16481.329349811|-16619.254833123|-16819.217878084|-16819.217878084|-16819.217878084|15756.424579907|15698.919234453|15698.919234453|15665.455845004|15665.455845004|15264.395383337|-16093.391027953|-16093.391027953|||-16093.391027953|-16093.391027953|-16093.391027953|-16093.391027953||-16093.391027953|-16093.391027953|-16093.391027953|-16093.391027953|-16093.391027953|-16093.391027953|-16185.124866877|-16185.124866877|-16185.124866877|-16292.916518752|-16328.796131947|-16425.909924235|-16425.909924235|-16425.909924235|-16425.909924235|-16425.909924235|-16425.909924235|-16425.909924235|-16425.909924235|-16425.909924235|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136
08704|11007|/equities/formula-sys|TA125||26530.267284737|26204.741427485|26027.868899157|26027.868899157|26027.868899157|25814.298776841|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|||-28107.298405712|-28107.298405712|-28716.998228569|-29256.109142854|-30059.565714283|-30723.044091707|-30723.044091707|-31416.160101897|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|||28216.485348045|27442.205942272|-29656.229087948|-29656.229087948|-29656.229087948|-29656.229087948|-29656.229087948|-29656.229087948|-30023.032319942|||-30461.147022158|-30755.448136196|||-30755.448136196|-30755.448136196|-30755.448136196|-31176.609040217|28217.333261584|28217.333261584|28217.333261584|28217.333261584|28217.333261584|28217.333261584|28217.333261584|27395.380676092|27395.380676092|27395.380676092|27395.380676092|27245.037871719|27245.037871719|27232.077231701|27232.077231701|27232.077231701||27232.077231701|27183.419146334|26308.799051482|25937.714878373|25937.714878373|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25388.712490615|25051.347211795||24915.385790883|24412.189013557|24412.189013557|24412.189013557|24142.432237286|24055.480263651|23506.089181834|23314.127821446|23314.127821446|23314.127821446|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23163.544930388|23008.203617763|23008.203617763|22957.448464181|22789.942737979|22488.825264421|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|21987.255083092|21987.255083092|21987.255083092|21923.616758991|21796.796398879|-23633.715502224|-23633.715502224|-23633.715502224|-23860.795002471|-24034.216669412|-24036.687246187|-24036.687246187|-24354.652495764|-24378.487266825|-24378.487266825|-24378.487266825|-24378.487266825|-24715.539835586|-24715.539835586|-24993.377595096|-25084.169870489|-25084.169870489|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25156.430698002|-25652.700775558|-25731.194479503|-25731.194479503|-25731.194479503|-26434.660532781|-27353.531521952|-27353.531521952|-27530.035024392|-27567.759289372|-27567.759289372|-27729.176988191|-28156.072686134|-28156.072686134|-28156.072686134|-28673.96965126|26854.520368642|26854.520368642|26854.520368642|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|||26422.599001563|26422.599001563|26422.599001563|26422.599001563||26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26422.599001563|26106.776668403|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017
08705|11854|/equities/fox|TA125||-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26513.907829938|-26657.119811042|-27680.688678935|-28527.38100737|-28527.38100737|-28527.38100737|-28527.38100737|-28592.645563744|-29018.75995524|-29018.75995524|-29060.29756876|-29060.29756876|-29060.29756876|-29060.29756876|||-29060.29756876|-29060.29756876|-29729.7750764|-30052.808736297|-30052.808736297|-30734.669617889|-30734.669617889|-30734.669617889|-30734.669617889|-31332.410686543|-31402.678540603|-31616.309489559|-32606.454988399|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|||-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|||-32898.172378707|-32898.172378707|||-32898.172378707|-32898.172378707|-33222.545920906|-33222.545920906|-33222.545920906|-33222.545920906|-33582.273245451|-34375.303606057|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30490.840909521|30455.050505582|30455.050505582|30011.167228424||29443.519142694|28688.354602993|28091.505114437|27930.561238263|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27269.445207648|27169.383564053|26991.537293392||26666.650979497|26666.650979497|25895.167754996|25872.305870366|25872.305870366|25410.02862876|25410.02862876|25410.02862876|25402.809587511|24648.677319456|24570.860111959|24570.860111959|24570.860111959|24570.860111959|24238.634339389|24238.634339389|24238.634339389|24238.634339389|24238.634339389|24238.634339389|23996.260377099|23718.92365681|23718.92365681|23718.92365681|23718.92365681|23718.92365681|23718.92365681|23339.915174233|23093.90762251|23093.90762251|23018.466607362|-25569.082926874|-25569.082926874|-25569.082926874|-25569.082926874|-26040.647696527|-26657.386329474|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-27319.286052291|-27421.42894699|24038.387521734|24038.387521734|24038.387521734|24038.387521734|23607.652801927|22689.058668807|22241.73185423|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-25574.644946964|-26157.45534563|-26157.45534563|-26157.45534563|-26653.839272922|-27248.710303247|-27371.342534584|-27371.342534584|-27371.342534584|-27371.342534584|-27371.342534584|-27454.825038427|-28368.373714239|-28368.373714239|-28368.373714239|-28368.373714239|-28368.373714239|-28368.373714239|-28368.373714239|-28368.373714239|||-28368.373714239|-28368.373714239|-28368.373714239|-28368.373714239||-28707.08190471|-28912.313227456|-29237.608922785|-29237.608922785|-29485.676580872|-29598.204665252|-29598.204665252|-29598.204665252|-29598.204665252|-30458.560739169|-30737.289710188|-31088.655233542|-31245.549893665|-31245.549893665|-31245.549893665|-31245.549893665|-31245.549893665|-31245.549893665|-31245.549893665|-31245.549893665|-31327.277659628|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32493.008713204|-32493.008713204|29997.069792717|29997.069792717|29997.069792717|29997.069792717
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||1021.6044656203|1003.5605173559|954.40057483985|941.61174982206|923.17972202451|921.36635780501|876.89039145761|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|||-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-1002.3262145017|-1023.0902335881|-1046.78360237|-1071.2206414951|-1088.6229377072|-1098.7477085636|-1124.0530095151|-1142.4851969322|||-1142.4851969322|-1152.158583954|-1152.158583954|-1152.158583954|-1152.158583954|-1153.7513382149|-1153.7513382149|-1167.2792646832|-1180.1991829813|||-1188.4435366459|-1191.3519021206|||-1191.3519021206|-1191.3519021206|-1196.7243356895|1096.8373277757|1096.8373277757|1096.8373277757|1096.8373277757|1096.8373277757|1096.8373277757|1079.2636975286|1071.6750453498|1071.6750453498|1071.6750453498|1071.6750453498|1071.6750453498|1069.7672540006|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001||-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1169.1150683334|-1189.4611870371|-1195.7346522635|-1200.5940580705|-1215.1045089672|-1227.3703826711|-1227.3703826711|-1227.3703826711|-1230.0226474124|-1237.8029415693|-1249.7810461881||1123.4889478432|1123.4889478432|1123.4889478432|1123.4889478432|1123.4889478432|1115.2654976035|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1275.1307901701|-1305.423100189|-1308.2630866531|-1308.2630866531|-1336.9034296145|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1167.2672560623|1167.2672560623|1115.6858400692|1087.5953778547|1082.3837531719|1077.7450132173|1077.7450132173|1077.7450132173|1077.7450132173|1075.9389035748|1071.7098928609|-1216.2683654916|-1216.2683654916|-1216.2683654916|-1216.2683654916|-1216.2683654916|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1081.813738669|1075.5490242374|1075.5490242374|1075.5490242374|1036.165582486|1024.1804336015|1024.1804336015|1024.1804336015|1024.1804336015|1000.0338151128|982.42646123643|948.64051248492|934.04501387214|930.6611265246|926.9890450921|926.9890450921|918.40678339108|918.40678339108|918.40678339108|-1041.076350259|-1041.076350259|-1041.076350259|-1041.076350259|-1041.076350259|-1041.076350259|-1052.5681642418|-1067.586843054|-1091.257618313|-1098.5084512289|-1133.0982710052|-1142.28696168|-1159.9188490238|-1163.793153375|-1165.0757191906|-1187.0438052691|-1187.0438052691|-1187.0438052691|-1187.0438052691|-1187.0438052691|-1260.2153391879|-1281.1789432301|-1281.1789432301|-1281.1789432301|-1281.1789432301|-1281.1789432301|-1282.3197215183|-1282.3197215183|||-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183||-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1282.3197215183|-1310.910801687|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539
08708|1167677|/equities/gencell|TA125||-78.90980905386|-78.90980905386|-78.90980905386|-78.90980905386|-78.90980905386|-78.90980905386|-78.90980905386|-82.994230417103|-85.976923363839|-88.840651186202|-88.840651186202|-90.68405305886|-92.060060310626|-92.766734441413|-96.40192427491|-97.9854733663|-102.05608211151|-103.97897970004|-107.57664343299|-109.20030132863|-109.20030132863|-109.20030132863|||-109.20030132863|-111.55033701364|-113.31148336666|89.33119565647|89.33119565647|89.33119565647|89.33119565647|77.656882197781|76.62987105838|76.524934673012|76.524934673012|76.524934673012|76.524934673012|76.524934673012|76.524934673012|73.516597641508|-85.586813574129|-85.586813574129|-85.586813574129|||-85.586813574129|-85.586813574129|-85.586813574129|-85.586813574129|-85.586813574129|-86.479792521059|-88.305322988894|-90.167028594973|-92.529663198969|||-92.529663198969|-93.899627811137|||-94.799585693879|-96.816823617161|-96.816823617161|-96.816823617161|-96.816823617161|-96.816823617161|-103.22980842716|-106.8886718764|-109.40963575731|-110.20448833495|-110.20448833495|-111.30498669975|-114.1277645256|-115.83084955766|-116.1078353055|-116.1078353055|-117.03648367278|-117.60583628481|-117.60583628481|-117.60583628481||-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-117.60583628481|-119.12871020442|-120.4652328823|-122.40954575102|-122.40954575102|-123.40635490758|-123.40635490758|-123.40635490758||-123.40635490758|-123.40635490758|-123.40635490758|-123.40635490758|-125.5126156315|-126.83623891238|-127.37359879154|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-127.55892287562|-129.37658343127|-130.01842493272|-130.59824873845|-132.11546110902|-132.11546110902|-132.11546110902|-132.11546110902|-132.33940013022|-136.52395228509|-136.52395228509|-136.67661941453|-142.09068561047|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|116.50621448443|115.42479470829|115.42479470829|115.42479470829|115.42479470829|115.42479470829|115.42479470829|115.42479470829|115.42479470829|115.42479470829|109.26088453509|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|106.47863675423|-117.93484813563|-118.90783634735|-118.90783634735|-121.95870315314|-125.54300341872|-127.53666978707|-129.66296922753|-132.264315561|-132.264315561|-132.264315561|-132.264315561|-132.264315561|-132.264315561|-133.28813145287|-133.53125564397|-134.67484380533|-134.67484380533|-134.67484380533|-134.97204443404|-136.4578298616|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-140.82177405388|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|||-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245||-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-145.46909360245|-147.16010400273|-153.32789740537|-154.7532108622|-161.38135235367|-162.95122841728|-162.95122841728|-162.95122841728|-162.95122841728|-162.95122841728|-162.95122841728|-166.60135999137|-167.92204780851|-167.92204780851|-168.15228059859|-170.24697386525|-174.90219250544|-177.89132500604|-180.6403626437|-180.9664988806|-180.9664988806|-183.98636299716|-183.98636299716|-183.98636299716
08709|1129335|/equities/generation-capital|TA125||-55.610031633985|-55.610031633985|-55.610031633985|-55.610031633985|-55.610031633985|-55.610031633985|-55.610031633985|-55.610031633985|-56.10559286609|-56.161841857761|-56.161841857761|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-56.640543918089|-58.29504943366|||-58.60005501106|-60.327838562093|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-60.359260872192|-61.621403512233|-63.174570989307|-63.174570989307|-65.499522261814|-65.699470366588|-66.065760585787|-66.065760585787|||-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|||-66.065760585787|-66.065760585787|||-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-66.065760585787|-68.495289454992|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424||61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|61.225732207424|60.692704925657|60.692704925657||60.692704925657|59.23349679344|59.23349679344|59.23349679344|59.23349679344|59.23349679344|-68.169164331817|-68.169164331817|-68.169164331817|-68.169164331817|-68.169164331817|-68.169164331817|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|-67.624947968563|-67.624947968563|-67.624947968563|-67.624947968563|-68.132033149206|-68.132033149206|-68.556828712489|-68.556828712489|-69.407588348417|-69.594014993295|-69.594014993295|-69.594014993295|61.256660015868|61.256660015868|61.256660015868|61.256660015868|61.256660015868|61.256660015868|61.256660015868|59.957699006213|59.957699006213|59.957699006213|58.730779640557|56.589751341477|52.644167479029|51.304631930977|49.544608023909|49.544608023909|47.482897126175|46.969885441437|46.37209616411|46.30788433009|46.259961184826|46.259961184826|46.259961184826|46.259961184826|46.259961184826|46.259961184826|45.889459138258|45.889459138258|44.816064734309|43.61229397969|43.541437755211|40.946041568765|38.612268324968|37.958356446539|37.958356446539|36.837061955437|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|35.078280177773|31.481422546904|-41.103634144228|-41.103634144228|-41.103634144228|-41.103634144228|-43.409593239273|-45.50510220047|-47.922336837938|-50.747040507187|-53.08560047877|-53.450666859549|-55.072961015615|-55.493162425841|-55.493162425841|-58.359069489203|-59.182603054688|-59.182603054688|-59.182603054688|-60.814002970242|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|||57.568350699043|57.568350699043|57.568350699043|57.568350699043||57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|56.687056332269|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-66.916899245184|-68.563220281515|-71.198024399979|-72.775580971223|-73.889531869338|-74.0661499971|-75.148951061627|-75.148951061627|-75.148951061627|-75.148951061627|-76.99068256472|-76.99068256472|-77.511871720403|-78.668358886498
08710|10913|/equities/gilat-satellite|TA125||-1795.7016116587|-1795.7016116587|-1795.7016116587|-1825.5371902039|-1825.5371902039|-1825.5371902039|-1846.3746557821|-1852.6292046693|-1852.6292046693|-1859.0324496325|-1859.220781389|-1859.220781389|-1859.220781389|-1895.0237792155|-1895.0237792155|-1895.0237792155|-1895.0237792155|-1895.0237792155|-1938.0264213505|-2082.2385836897|-2082.2385836897|-2082.2385836897|||-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|||-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2096.5984263219|||-2135.6093625799|-2199.0104028665|||-2212.1548183537|-2212.1548183537|-2244.172020393|-2287.69113377|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2011.0868228267|1946.5964698074|-2123.3201666287|-2123.3201666287|-2123.3201666287|-2123.3201666287|-2123.3201666287|-2154.5779629208|-2161.6977365787||-2191.4037345231|-2191.4037345231|-2191.4037345231|-2191.4037345231|-2191.4037345231|-2191.4037345231|-2212.6708161368|-2216.8564623742|-2218.3960693047|-2233.5511881163|-2273.6679867959|-2278.5199853288|-2292.7999836987|-2348.6110929985|-2352.6789922206|-2357.087769134|-2380.3752990377||-2471.8738878164|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2217.3223870263|2206.358207807|2157.4535642299|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2342.4148182908|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2391.2892644782|-2416.3158634818|-2416.3158634818|-2416.3158634818|-2430.0731816465|-2441.1088662302|-2441.1088662302|-2444.7825509015|-2444.7825509015|-2449.0917232239|-2508.1574702487|-2532.0083002764|-2534.0423974604|-2534.0423974604|-2534.0423974604|-2534.0423974604|-2534.0423974604|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2536.7350784624|-2581.3723094027|2319.3736483214|2319.3736483214|2319.3736483214|2319.3736483214|2319.3736483214|-2521.034677435|-2521.034677435|-2521.034677435|-2521.034677435|-2521.034677435|-2542.4274193723|-2559.7526881914|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|-2579.6923428135|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|||2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699||2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2401.5950802699|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2339.9674893632|2316.0194326258|2299.3549251398|2164.0610279331|-2453.1683739789|-2453.1683739789|-2453.1683739789|-2453.1683739789|-2453.1683739789|-2453.1683739789|-2453.1683739789
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||3183.7973897847|3183.7973897847|3161.1082108719|3121.5091231909|3104.1212479899|3077.4124977666|-3280.300186303|-3280.300186303|-3280.300186303|-3280.300186303|-3293.2224292256|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|||-3319.3300005904|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3380.8021775035|-3382.8357527817|-3417.2619475352|-3453.902163928|-3497.6135154755|-3549.4039060839|-3600.3932289821|-3657.1843517742|-3657.1843517742|||-3657.1843517742|-3657.1843517742|-3657.1843517742|-3657.1843517742|-3657.1843517742|-3668.5937241936|-3672.6863005877|-3672.6863005877|-3672.6863005877|||-3672.6863005877|-3672.6863005877|||-3672.6863005877|-3672.6863005877|-3684.2625562086|-3702.625062454|-3774.4774519259|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3385.4475196768|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455||3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3377.178907495|3328.1653178951|3328.1653178951|3304.7392421056|3224.7102690062||3124.5114100069|3019.7904555633|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2958.3164826149|2925.5183140166|2901.5333525605|2901.5333525605|2901.5333525605|2889.481502845|2868.0905587167|2861.9339541296|2854.2599490329|2823.7888322588|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2721.2409846472|2681.5339796563|2681.5339796563|2681.5339796563|2681.5339796563|2681.5339796563|2673.4266440625|2656.0019290124|2656.0019290124|2656.0019290124|2656.0019290124|2656.0019290124|2567.7799211249|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2739.4381438018|-2832.4312708909|-2876.8680787677|-2923.9645319641|-2960.5377667546|-2960.5377667546|-2960.5377667546|-2977.2641852829|-3001.1268725365|-3012.4487464358|-3012.4487464358|-3012.4487464358|-3012.4487464358|-3014.5541627064|2850.9454919884|2850.9454919884|2850.9454919884|2850.9454919884|2850.2709830641|2850.2709830641|2850.2709830641|2850.2709830641|||2834.1899811824|2776.544423536|2745.2694424362|2745.2694424362||2745.2694424362|2734.8017807854|2734.8017807854|2691.557534206|-2931.8099811918|-2931.8099811918|-2931.8099811918|-2931.8099811918|-2931.8099811918|-2964.4555346576|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-3001.2302121339|-3023.0335690376|-3071.7039655974|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247
08713|11016|/equities/hilan-tec|TA125||19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20832.434349728|-20926.59372192|-21078.839124719|-21078.839124719|-21078.839124719|-21229.265694132|||-21249.739660147|-21330.821844607|-21819.802049564|-22194.224499515|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22436.182965864|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|||-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|||-22722.981392276|-22853.86821364|||-22911.520237378|-23148.355819309|-23412.062021454|-23448.40224606|-23570.434871679|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21546.860925529|21464.289917254|21292.544352505|21192.153521611||21192.153521611|21108.503912901|20790.004347667|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536||19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19199.772837699|19199.772837699|19126.969819666|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19002.386512768|19002.386512768|18699.318347519|18472.575941688|18325.639935209|18239.59992801|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18203.935657015|18203.935657015|18203.935657015|17942.150730017|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17542.260813068|17364.178681186|16827.976312429|16672.751458255|16480.834953617|16456.636187942|16456.636187942|16456.636187942|16456.636187942|16456.636187942|16456.636187942|16456.636187942|16456.636187942|16456.636187942|16456.636187942|-18649.383934354|-18649.383934354|-18649.383934354|-18649.383934354|-18649.383934354|-18649.383934354|-18941.537704838|-18957.57741338|-18957.57741338|-19212.863792644|-19833.737547382|-20105.819497092|-20117.577218991|-20210.527430853|-20210.527430853|-20538.829922357|-20538.829922357|18754.547431609|18754.547431609|18754.547431609|18754.547431609|18754.547431609|18754.547431609|18750.608257343|18466.738589313|18466.738589313|18414.951723109|18414.951723109|||18414.951723109|18414.951723109|18414.951723109|18414.951723109||18414.951723109|18359.69348532|18359.69348532|18236.881650356|17975.902833273|17975.902833273|17975.902833273|17975.902833273|17975.902833273|17975.902833273|17975.902833273|17817.669814748|17718.851623145|17718.851623145|17693.397065611|17693.397065611|17501.552295124|17365.298072872|17365.298072872|17365.298072872|17137.553414302|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076
08714|10923|/equities/icl|TA125/EAFAVALUE||-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1715.5294413979|-1729.199379331|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1747.9241860437|-1782.9713178264|-1820.0792420293|||-1824.6820878317|-1824.6820878317|-1824.6820878317|-1841.539614607|-1841.539614607|-1852.3005687339|-1852.3005687339|-1852.3005687339|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1875.8738617372|-1875.8738617372|-1891.6982070798|-1891.6982070798|-1891.6982070798|||-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1895.2757856442|-1923.0565254867|||-1923.0565254867|-1946.4447162301|||-1946.4447162301|-1946.4447162301|-1946.4447162301|-1946.4447162301|-1979.4255755927|-1979.4255755927|-2020.0306733819|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1810.9798753885|1783.8665282094|1776.4547712063|1776.4547712063||1776.4547712063|-1945.3872562013|-1945.3872562013|-1945.3872562013|-1945.3872562013|-1971.0413957792|1803.4202174817|1803.4202174817|1803.4202174817|1803.4202174817|1803.4202174817|1772.7706408805|1772.7706408805|1772.7706408805|1772.7706408805|1755.1506491092|1755.1506491092||1755.1506491092|1755.1506491092|1710.2409680067|1710.2409680067|1710.2409680067|1710.2409680067|1703.4899644519|1634.4332938354|-1756.9159520875|-1756.9159520875|-1756.9159520875|-1756.9159520875|-1765.4960403711|-1765.4960403711|-1765.4960403711|-1765.4960403711|-1785.8844893012|-1788.1494325569|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1829.2607563943|-1853.4563959936|-1867.1182177707|-1907.7424641897|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1977.2729520395|-1977.2729520395|-1986.6579654809|-1986.6579654809|-2002.4532949788|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2014.8476685719|-2040.9418539688|-2067.1020599654|-2072.7247653893|-2072.7247653893|-2091.783628792|-2091.783628792|-2091.783628792|-2111.9262542133|-2136.7598753441|-2136.7598753441|-2136.7598753441|-2136.7598753441|-2187.0665281601|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2219.0495815907|-2269.461427391|-2269.461427391|-2269.461427391|-2269.461427391|-2269.461427391|-2269.461427391|-2269.461427391|-2287.6238082122|||-2300.9687672797|-2300.9687672797|-2300.9687672797|-2300.9687672797||-2329.520852533|-2360.6898361478|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732
08715|102941|/equities/i.d.i-insur|TA125||9881.9827352466|9881.9827352466|9724.4252613851|9507.6947348723|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10824.592357976|-10867.713731084|-10893.126367871|-10910.418186524|-11207.174273102|-11207.174273102|-11207.174273102|-11207.174273102|-11207.174273102|-11309.038783404|||-11309.038783404|-11309.038783404|-11389.487537116|-11560.541707907|-11683.380899111|-11683.380899111|-11683.380899111|-11683.380899111|-11696.94812632|-11696.94812632|-11696.94812632|-11696.94812632|-11696.94812632|10677.310799655|10677.310799655|10677.310799655|10677.310799655|10677.310799655|10677.310799655|||10654.789777395|10560.321974883|10435.913305426|10218.792561584|-11294.02553421|-11294.02553421|-11294.02553421|-11294.02553421|-11294.02553421|||-11294.02553421|-11294.02553421|||-11294.02553421|-11294.02553421|-11294.02553421|-11305.454556029|-11305.454556029|-11305.454556029|-11305.454556029|-11425.252333529|-11425.252333529|-11425.252333529|-11425.252333529|-11503.521399419|-11503.521399419|-11690.023777132|-11971.32565078|-11971.32565078|-12130.323252099|-12130.323252099|-12130.323252099|-12209.731453024||11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|10901.056963609|10787.971560011||10787.971560011|10566.079511123|10541.301649686|10541.301649686|10541.301649686|10541.301649686|10541.301649686|10538.6884239|10538.6884239|10538.6884239|10538.6884239|10538.6884239|10538.6884239|10422.431582111|10287.701757901|10072.656491236|10072.656491236|9998.217890415|9998.217890415|9856.9087671278|9846.5652968087|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9687.8919872151|9687.8919872151|9687.8919872151|9687.8919872151|9448.7688746834|9210.2987496482|9127.5541662758|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9064.7260090002|9064.7260090002|9064.7260090002|9064.7260090002|9064.7260090002|8943.4733433336|8825.9703814818|8605.5782016464|8579.0946674163|8579.0946674163|8579.0946674163|8579.0946674163|8579.0946674163|8579.0946674163|8460.3274082404|7954.7498867165|7954.7498867165|7819.6665407961|7640.7961564402|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8633.3235262854|-8657.8932423276|-8657.8932423276|-8836.881380364|-8966.6216792224|-8966.6216792224|-8966.6216792224|-8966.6216792224|-8966.6216792224|-9018.1735699167|-9018.1735699167|-9018.1735699167|-9018.1735699167|-9068.8039665741|8299.9406229164|8299.9406229164|8299.9406229164|8299.9406229164|8299.9406229164|8269.3250616009|8269.3250616009|8269.3250616009|||8269.3250616009|8177.5278462232|8143.3331223913|8143.3331223913||8143.3331223913|7957.1479137681|7799.9976819645|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7760.5653400577|7496.1281556197|-8159.8468372843|-8159.8468372843|-8159.8468372843|-8211.3298192048|-8304.5886880054|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8544.7597359168|-8570.0942582861
08716|11019|/equities/i.e.s.-ord1|TA125||19566.810238498|19566.810238498|19166.926220368|19166.926220368|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|||-20864.349332711|-20864.349332711|-21299.832591901|-21516.480657668|-21625.534064075|-21756.523535895|-21756.523535895|-21838.359484328|-22015.399427031|-22129.332696702|-22132.548280798|-22132.548280798|-22132.548280798|-22310.491704689|-22310.491704689|-22653.879671876|-22744.237181317|-22744.237181317|-22744.237181317|||-22744.237181317|-22744.237181317|-22744.237181317|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|||-22853.282289016|-22853.282289016|||-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-23399.202543351|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673||-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23997.975095192|-24078.86121688|-24344.290240978|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171||-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24857.984342413|-24904.610299275|-24904.610299275|-24960.444813919|-24960.444813919|-25064.383126577|-25476.536807308|-25674.485341453|-26017.205934948|-26100.439425862|-26100.439425862|-26487.154917624|-26564.521288865|-26564.521288865|-26564.521288865|-26564.521288865|-26573.297887487|24023.001596153|24023.001596153|24023.001596153|24023.001596153|24023.001596153|24023.001596153|23817.100735992|23817.100735992|23319.507081471|23319.507081471|23123.341201635|22512.045779594|22033.939755104|21710.488616783|21414.987351981|21355.104916223|21355.104916223|21355.104916223|21355.104916223|21355.104916223|20921.783240248|20363.092489165|20176.21387685|19888.015418722|19718.766006477|19718.766006477|19718.766006477|19454.740007197|19162.765440984|19162.765440984|18767.76734743|18767.76734743|18767.76734743|18767.76734743|18767.76734743|18725.840340543|18725.840340543|18725.840340543|18725.840340543|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-20641.007625|-21315.318055555|-21315.318055555|-21739.386907483|-21739.386907483|-21739.386907483|-21894.318786093|-22652.467470635|-22652.467470635|-22652.467470635|-22953.852745149|-23989.280827944|-24193.928992953|-24193.928992953|-24193.928992953|-24193.928992953|-24193.928992953|-24193.928992953|-24483.254436614|||-24614.347649677|-24614.347649677|-24614.347649677|-24852.608499641||-25215.676110712|-26065.751234124|-26407.496165408|-26407.496165408|-26407.496165408|-26407.496165408|-26495.646317433|-26495.646317433|-26495.646317433|-26535.718130481|-26941.353478312|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27529.965489134|-28267.61171498|-28267.61171498|-28821.790794423
08717|942782|/equities/inrom-constrctn|TA125||1010.907720102|997.2863556689|979.70706185434|970.89673539371|955.25522888112|955.25522888112|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1057.0536169745|-1080.2873644009|-1096.5804055681|-1101.6004479185|-1104.328263258|-1112.19252626|-1119.7544202132|||-1119.7544202132|-1119.7544202132|-1123.5160197464|-1145.6178058218|-1179.0528436794|-1179.0528436794|-1189.1393131845|-1189.1393131845|-1200.4257173975|-1200.4257173975|-1200.4257173975|-1200.4257173975|-1223.7507971083|-1229.1675523426|-1249.0154967193|-1249.0154967193|-1250.2949963547|1151.1161777709|1151.1161777709|||1151.1161777709|1151.1161777709|1151.1161777709|1151.1161777709|1151.1161777709|1151.1161777709|1151.1161777709|1151.1161777709|1151.1161777709|||1131.9624197455|1125.791577495|||1107.5024211135|1107.5024211135|1107.5024211135|1107.5024211135|1107.5024211135|1107.5024211135|1107.5024211135|1107.5024211135|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725|1103.2772539725||1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626|1097.9845687626||1097.9845687626|1086.9272986252|1084.4747762502|1073.4719736113|1071.4133040126|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1052.5663768136|1052.5663768136|1052.5663768136|1052.5663768136|1052.5663768136|1052.5663768136|1047.2959742374|1023.9399713749|1017.8777459721|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1013.9802917898|1006.2472738146|1006.2472738146|977.99697090513|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1092.6047385142|-1092.6047385142|-1092.6047385142|-1097.2552311073|-1123.5859803848|-1123.5859803848|-1123.5859803848|-1123.5859803848|-1123.5859803848|-1130.4314739179|-1130.4314739179|-1144.1516227669|-1173.3684751664|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|||-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221||-1221.7978628221|-1221.7978628221|-1240.7754031357|-1257.668050895|-1257.668050895|-1257.668050895|-1257.668050895|-1257.668050895|-1257.668050895|-1263.0756121056|-1283.917346784|-1295.0192742044|-1307.7436380049|-1335.6040422277|-1348.2267135863|-1360.5296817626|-1371.1415824229|-1371.1415824229|-1373.7128693588|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1218.9181124712|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085
08718|1128859|/equities/isracard-ltd|TA125||1271.8262279304|1269.4735865894|1264.2484295437|1257.0538106042|1252.0597895602|1241.1775439558|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1225.2419949253|1223.2297598427|1223.2297598427|1223.2297598427|1214.3108442696|||-1344.2046031967|-1344.2046031967|-1344.2046031967|-1362.005114663|-1369.6150200624|-1369.6150200624|-1369.6150200624|-1369.6150200624|-1375.4611334027|-1376.9036479236|-1376.9036479236|-1376.9036479236|-1376.9036479236|-1422.2262754707|-1442.18556306|-1442.18556306|-1442.18556306|-1444.6506256222|-1454.0625370396|||-1454.0625370396|-1454.0625370396|-1454.0625370396|-1454.0625370396|-1454.0625370396|-1454.0625370396|-1473.9028189329|-1486.9748868891|-1486.9748868891|||-1486.9748868891|-1486.9748868891|||-1486.9748868891|-1486.9748868891|-1486.9748868891|-1486.9748868891|-1486.9748868891|-1486.9748868891|1369.48958808|1369.48958808|1369.48958808|1369.48958808|1369.48958808|1369.48958808|1369.48958808|1356.4884312|1353.6276928394|1353.6276928394|1325.3641031549|-1421.9776588055|-1421.9776588055|-1421.9776588055||-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1430.5297102956|-1430.5297102956|-1430.5297102956|-1456.0330114396|1361.590974791|1361.590974791|1361.590974791|1361.590974791|1304.5455275456|1283.3283639396||1248.9759599328|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1369.2637823557|-1369.2637823557|-1369.2637823557|-1369.2637823557|-1372.2375359508|-1387.041706612|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1413.9525078396|-1428.6694531551|-1447.4660590612|1436.1838777023|1436.1838777023|1405.6603260662|1405.6603260662|1405.6603260662|1393.2336956291|1392.0379912608|1392.0379912608|1392.0379912608|1377.1209768652|1377.1209768652|1363.3010854057|1356.8900948952|1353.4334387725|1340.0927097472|1335.6030108302|1324.7811231447|1314.8679146052|1303.9643495614|1276.6826106238|1253.8797662022|1253.8797662022|1175.4775180024|1165.747624146|1165.747624146|1165.747624146|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1395.681647642|-1498.6462751577|-1534.2736390641|-1542.4427642767|-1542.4427642767|-1577.2141825297|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|||1548.6311017812|1542.8123353125|1542.4342864083|1542.4342864083||1542.4342864083|1542.4342864083|1537.3714293426|1526.0280237895|1526.0280237895|1526.0280237895|1519.8644708772|1516.5160787525|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271
08719|11058|/equities/israel-canada|TA125||1290.5290207791|1290.5290207791|1228.8100230879|1196.6222478755|1174.5802754172|1160.9780837969|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1357.7832977364|-1360.3011701516|-1360.3011701516|-1360.3011701516|-1360.3011701516|-1360.3802059692|||-1360.3802059692|-1360.3802059692|-1374.7557844103|-1426.450871567|-1428.8898572966|-1429.0998414407|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1466.9442506566|-1488.80771686|1330.8865337997|1330.8865337997|1330.8865337997|1330.8865337997|||1320.3183708886|1312.2981898762|1312.2675504895|1312.2675504895|1312.2675504895|1312.2675504895|1264.630611655|-1425.80744726|-1425.80744726|||-1425.80744726|-1425.80744726|||-1425.80744726|-1425.80744726|-1425.80744726|-1425.80744726|-1425.80744726|-1425.80744726|-1454.8416080667|-1480.0562537215|-1480.0562537215|-1480.0562537215|-1480.0562537215|-1494.6736152461|1351.6530024102|1351.6530024102|1351.6530024102|1351.6530024102|1351.6530024102|1351.6530024102|1331.7876572966|1331.7876572966||1308.9307303295|-1459.6955827711|-1459.6955827711|-1459.6955827711|-1459.6955827711|-1459.6955827711|-1460.2173141901|-1490.9081268779|1325.7362035088|1325.7362035088|1325.7362035088|1325.7362035088|1319.0402261209|1298.655806801|1290.5620075567|1275.1800083963|1267.2555648848||1259.1172943165|1252.5747714627|1244.5275238475|1242.1972487194|1229.1636096882|1183.9595663203|1159.0302693008|1159.0302693008|1159.0302693008|1147.7558547786|1147.5951368706|1147.5951368706|1147.5951368706|1136.9390409673|1133.6104016575|1133.6104016575|1133.6104016575|1133.6104016575|1133.6104016575|1133.6104016575|1123.2337796195|1122.981977355|1089.1320708086|1089.1320708086|1064.5356342318|1053.7062602576|-1188.0984084258|-1188.0984084258|-1188.0984084258|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1063.6601795985|1038.511310665|996.4014562944|987.16828477155|979.16454910068|979.16454910068|971.07172122298|961.07166776861|961.07166776861|961.07166776861|961.07166776861|924.24629752067|921.60609465315|921.60609465315|921.60609465315|921.60609465315|921.60609465315|921.60609465315|921.60609465315|900.62420313684|900.62420313684|870.61575956177|865.7625729611|865.7625729611|865.7625729611|865.7625729611|865.7625729611|865.7625729611|865.7625729611|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|834.56922062785|786.91024514205|-919.36308847217|-919.36308847217|-919.36308847217|-919.36308847217|-919.36308847217|-919.36308847217|-919.36308847217|-919.36308847217|-927.19233137533|-957.44092052479|-957.44092052479|-957.44092052479|-957.44092052479|-957.44092052479|-957.44092052479|-957.44092052479|-957.44092052479|-957.44092052479|-972.76211831856|877.98455317212|877.98455317212|877.98455317212|877.98455317212|861.13839851698|845.86601389677|845.86601389677|845.86601389677|||845.86601389677|833.0400337514|-937.7071596331|-937.7071596331||-937.7071596331|-937.7071596331|-937.7071596331|-937.7071596331|-937.7071596331|-937.7071596331|-937.7071596331|-937.7071596331|-937.7071596331|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-942.74232949199|-944.02482614453|-951.08869435981|-966.96522138069|-1002.5891409709|-1022.8323761439|-1040.3140364841|-1040.3140364841|-1044.25966904|-1044.25966904|-1044.25966904|-1044.25966904|-1070.4725882814|-1070.4725882814|-1070.4725882814|-1070.4725882814
08720|10925|/equities/israel-corp|TA125||-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88948.73532431|-89555.261471456|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-90848.864424664|-92497.627138515|-92699.030153906|||-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-95214.019803314|-95394.466448127|-95412.35245866|-95412.35245866|-95412.35245866|-95412.35245866|-95477.472171185|-95477.472171185|-96557.191301317|-96563.84682781|-96563.84682781|||-96563.84682781|-96563.84682781|-96563.84682781|-96563.84682781|-96563.84682781|-97401.230651618|-97401.230651618|-97498.609538251|-97498.609538251|||-97498.609538251|-97498.609538251|||-97498.609538251|-97498.609538251|-99651.801899075|-99651.801899075|-100641.7307396|-100641.7307396|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92140.352858599|89611.503176221|89538.336862468|88025.374291631||87902.082546257|-97117.352168432|-97117.352168432|-97117.352168432|-97117.352168432|-97117.352168432|86993.770509935|86993.770509935|86993.770509935|86993.770509935|86993.770509935|86660.374195908|86660.374195908|86660.374195908|86660.374195908|85572.807649269|85572.807649269||84904.558293901|84904.558293901|84904.558293901|84904.558293901|84904.558293901|84904.558293901|83677.286993223|82196.985548026|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-90536.10995765|-90582.899952944|-91114.888836605|-91248.765374005|-93936.405971117|-94028.228856797|-94725.25428533|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88297.20649734|87479.515085514|87479.515085514|87479.515085514|87377.238983905|87254.307387536|87254.307387536|86409.230430596|85537.478256218|83130.531395798|82357.812661997|-90220.618195063|-90220.618195063|-90220.618195063|-90220.618195063|-90220.618195063|-93177.909105625|-94205.063169054|-94205.063169054|-94205.063169054|-94205.063169054|-94205.063169054|-94205.063169054|-94577.847965616|-95597.590081007|-95597.590081007|-95704.544534453|-96078.938371614|-97476.96095261|-97476.96095261|-97507.046462375|-97507.046462375|-97507.046462375|-97507.046462375|-97507.046462375|-97507.046462375|-97507.046462375|-100219.49606931|-100629.10923534|-100629.10923534|-100629.10923534|-100629.10923534|-103849.51725655|-103849.51725655|-103849.51725655|-103849.51725655|-103849.51725655|-103849.51725655|-104013.35250728|-104130.87335357|||-104130.87335357|-104130.87335357|-104130.87335357|-104537.63705952||-105747.93006614|-106666.58896238|-107851.76551375|-108525.85057083|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809
08721|11020|/equities/land-dev|TA125||-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3237.6551517396|-3269.8669166685|-3269.8669166685|-3269.8669166685|-3269.8669166685|-3269.8669166685|||-3269.8669166685|-3269.8669166685|-3269.8669166685|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3352.5666245467|-3352.5666245467|-3426.462916163|-3441.069157974|-3441.069157974|-3441.069157974|3146.4390680723|3146.4390680723|||3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|||3146.4390680723|3146.4390680723|||3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723||3115.5976149041|3115.5976149041|3109.052905449|2986.6698949433|-3229.528264824|-3229.528264824|-3229.528264824|-3271.1980720266|-3316.1089689185|-3368.9544099094|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621||-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3434.1640054291|-3434.1640054291|-3434.1640054291|-3434.1640054291|-3491.5054952433|-3491.5054952433|-3491.5054952433|-3491.5054952433|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3608.6392806433|-3608.6392806433|-3644.9325340481|-3683.4805933868|3260.7046548006|3260.7046548006|3260.7046548006|3260.7046548006|3260.7046548006|3198.7273942229|3185.8082158032|3167.2313508924|3158.6367945319|3158.6367945319|3158.6367945319|3158.6367945319|3136.4297717022|3098.5330796691|3033.8926909495|3033.8926909495|2973.0959147524|2973.0959147524|2961.6065719472|2900.7295243857|2884.4367084068|2884.4367084068|2884.4367084068|2884.4367084068|2828.0963426743|2820.0514918603|2710.1127687337|2674.0255581979|2674.0255581979|2674.0255581979|2674.0255581979|2596.9728424421|2584.72573141|2584.72573141|2556.6737424815|2556.6737424815|2462.6930472017|2410.4922746686|2385.1580829651|2332.1744126192|2332.1744126192|2332.1744126192|2332.1744126192|2332.1744126192|2332.1744126192|2332.1744126192|2295.8264353323|2295.8264353323|2264.084928147|-2688.4117227557|-2688.4117227557|-2688.4117227557|-2688.4117227557|-2688.4117227557|-2688.4117227557|-2774.6796919508|-2969.088546612|-3012.5983851244|-3172.9982056938|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3301.6974450448|-3577.4416056053|3187.6920353524|3187.6920353524|3187.6920353524|3187.6920353524|3134.2133726137|3087.8189785355|3087.8189785355|3062.2333068339|||3062.2333068339|2980.314785371|-3306.7235639963|-3306.7235639963||-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|-3306.7235639963|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2992.777984011|2979.1174346916
08722|1166585|/equities/israel-shipyards|TA125||5539.7020482848|5539.7020482848|5539.7020482848|5539.7020482848|-5893.291977313|-5893.291977313|-5893.291977313|-5893.291977313|-5893.291977313|-5893.291977313|-5938.9355303478|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|-6017.5239644736|||-6017.5239644736|-6017.5239644736|-6197.3044049706|-6391.8937833007|-6444.0486481119|-6505.7762756799|-6559.8069729776|-6562.5077477529|-6738.175275281|-6785.8058614234|-6881.6731793593|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|||-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|||-6882.3022364158|-6882.3022364158|||-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-6882.3022364158|-7083.8913737953|-7180.2126375504|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571|6672.5970539571||6672.5970539571|6672.5970539571|-7165.0881665035|-7165.0881665035|-7165.0881665035|-7165.0881665035|-7240.3201850039|-7286.1890944487|-7338.6655487021|-7338.6655487021|6990.7637181067|6990.7637181067|6990.7637181067|6990.7637181067|6990.7637181067|6990.7637181067|6990.7637181067||6990.7637181067|6990.7637181067|6928.5707978964|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7414.6439227684|-7501.7154697427|-7554.4616330474|-7581.3106580832|-7581.3106580832|-7632.0673978703|-7697.1246884366|-7697.1246884366|-7697.1246884366|-7725.4718760406|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7863.5320168879|-7922.4800187644|-7999.4222430715|-8085.8580478573|-8103.0131295318|-8103.0131295318|-8103.0131295318|-8103.0131295318|-8103.0131295318|-8211.0701439243|-8253.0223821381|-8407.0248690423|-8728.3609656026|-8933.1788506695|-9025.4106319198|-9025.4106319198|-9025.4106319198|-9163.0118132442|-9495.7353480491|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8927.5958102201|8927.5958102201|8785.9606213465|8785.9606213465|8785.9606213465|||8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465||8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938
08723|10926|/equities/isramco|TA125||147.18799657001|147.18799657001|144.40332104513|-159.0695081725|-159.0695081725|-159.0695081725|-159.0695081725|-159.0695081725|-159.0695081725|-160.45804587983|-160.45804587983|-160.45804587983|-160.45804587983|-160.45804587983|-161.43671917013|-163.54079483937|-167.31199189238|-169.17999438238|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|||-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-170.15622526841|-171.71757409857|-171.71757409857|-171.71757409857|-171.71757409857|-173.70285858364|-175.74761522314|||-176.67512870388|-177.01680644968|-177.65201021807|-178.08556775668|-178.60111484534|-178.60111484534|-178.60111484534|-178.60111484534|-178.60111484534|||-178.60111484534|-180.46791013089|||-180.96347438366|-180.96347438366|-182.20941259101|-182.51066044904|-182.51066044904|-182.51066044904|-182.51066044904|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186||165.47385216518|163.42650477935|159.70721803825|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|157.58133533251|157.58133533251|157.58133533251||157.58133533251|157.58133533251|157.58133533251|157.58133533251|157.58133533251|157.58133533251|155.69592441731|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.01303160226|152.95892824106|151.78214130327|148.55237346143|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|142.46693396832|139.86376626699|139.86376626699|139.86376626699|138.26143610586|138.26143610586|138.24744465456|138.24744465456|137.54170783194|137.54170783194|137.54170783194|137.54170783194|137.54170783194|137.54170783194|137.54170783194|137.54170783194|136.48522973759|135.34056681224|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-151.11141306746|-153.72934581822|-154.35482461791|-154.61091166448|-158.25657411098|-163.0517457909|-164.11861270739|-165.75864642509|-165.75864642509|-165.75864642509|-166.60173635192|-166.60173635192|-166.60173635192|-166.60173635192|-167.09637270711|154.24701451571|154.24701451571|154.24701451571|152.89013932408|152.89013932408|152.59460145303|148.26621756364|147.91426244475|||147.91426244475|147.91426244475|147.91426244475|147.91426244475||147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|147.91426244475|144.38251331887|142.61390928252|142.521010653|140.91223575431|138.20804142243|137.21075400845|137.21075400845|137.21075400845|137.21075400845
08724|11883|/equities/isras|TA125||-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72802.002193637|-72802.002193637|-72802.002193637|-72802.002193637|-73223.891326264|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|||-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74497.92350783|-74884.359453144|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|||69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|||69283.449504077|69283.449504077|||69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077||69283.449504077|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-76474.768949935|-76558.17154313|-76558.17154313|-77779.635047922|-78208.48338658|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351||-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-80049.261792945|-80049.261792945|-80049.261792945|-80049.261792945|-80900.451910867|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73640.125092836|73280.13899204|71656.265546711|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|69996.446868072|68802.718742302|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74233.058402664|-74897.287114071|-75612.144585273|-75612.144585273|-75767.938428081|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-75855.68043814|-76039.644931267|||-76486.99806625|-76486.99806625|-76486.99806625|-76486.99806625||-76752.502437642|-76752.502437642|-76752.502437642|-76752.502437642|-76752.502437642|-76752.502437642|-76752.502437642|-76752.502437642|-76752.502437642|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|-77307.666164689|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|69622.177800044|69252.419777827|69104.098491144|69104.098491144
08725|945143|/equities/kenon-holdings?cid=945143|TA125||8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|8789.795581995|||8789.795581995|8789.795581995|8789.795581995|8742.9280960151|8742.9280960151|8742.9280960151|8713.7754271791|8713.7754271791|8681.6393635323|8485.3770705915|8406.1411895461|8343.3112919242|8343.3112919242|8343.3112919242|8343.3112919242|8343.3112919242|8343.3112919242|8343.3112919242|8343.3112919242|||8174.6792132491|7907.8102369434|7716.0991412953|7716.0991412953|7716.0991412953|7716.0991412953|7716.0991412953|7634.0546014392|-8457.5985749551|||-8457.5985749551|-8457.5985749551|||-8457.5985749551|-8457.5985749551|-8457.5985749551|-8457.5985749551|-8457.5985749551|-8457.5985749551|-8628.4428610613|-8776.6587345125|-8980.0652605694|-9306.8502895216|9250.1354450351|9250.1354450351|9172.9282722612|9124.2536358457|9027.0040398286|8980.1155998096|8897.6839997884|8746.871110876|8710.6660339344|8710.6660339344||8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8710.6660339344|8604.6289265938|8593.0514686751|8593.0514686751|8593.0514686751|8593.0514686751||8593.0514686751|8593.0514686751|8593.0514686751|8593.0514686751|8593.0514686751|8453.0016318612|-9213.1366748873|-9213.1366748873|-9213.1366748873|-9213.1366748873|-9213.1366748873|-9213.1366748873|-9567.5407498748|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8558.0600573281|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8210.0068359304|8210.0068359304|8210.0068359304|8063.1742621449|8045.349070066|8045.349070066|8045.349070066|8045.349070066|8045.349070066|8045.349070066|7840.7211889622|7763.8568766247|7620.0631962496|7568.959106944|7537.6767854934|7486.7621109274|7486.7621109274|7486.7621109274|7486.7621109274|7486.7621109274|7486.7621109274|7415.3467899193|7315.6512893269|7315.6512893269|7315.6512893269|7181.1680992521|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8235.8776886925|-8390.3119613487|-8390.3119613487|-8720.2910681652|-8827.1567424058|-9033.6186026731|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9377.8115436105|-9377.8115436105|-9377.8115436105|-9433.7435440474|-9433.7435440474|-9433.7435440474|-9492.4372711638|8816.8562216069|||8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069||8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8710.6735795633
08726|11029|/equities/kerur-holdings|TA125||-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.9183264656|-6509.964807184|-6536.6275635378|-6539.6883500466|-6539.6883500466|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|||-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6586.8463449171|-6586.8463449171|-6591.1070499079|-6609.5565545698|-6609.5565545698|-6609.5565545698|-6609.5565545698|-6609.5565545698|-6667.9154994689|-6667.9154994689|-6688.0172216321|||-6738.3524684801|-6752.3916316446|-6801.157368494|-6839.5883306862|-6839.5883306862|-6839.5883306862|-6839.5883306862|-6839.5883306862|-6839.5883306862|||-6839.5883306862|-6839.5883306862|||-6839.5883306862|-6839.5883306862|-6839.5883306862|-6937.9870340958|-7090.4855934398|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6413.2207272772|6411.3563636413||6318.3918801184|-6856.696124986|-6856.696124986|-6856.696124986|-6856.696124986|-6856.696124986|-6861.6623610955|-6914.8470678839|-6964.5522976488|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336||-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6994.3623692595|-7047.4581880661|6512.776477051|6512.776477051|6512.776477051|6512.776477051|6512.776477051|6505.5294189456|6433.8104654951|6371.8449616612|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6358.8061019241|6343.1178910267|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6321.7504371674|6224.8338190748|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6854.9665060236|-6925.9072289151|-7049.6508998952|-7049.6508998952|-7062.5009998835|-7089.8962961525|-7089.8962961525|-7165.4583903117|-7165.4583903117|-7228.453767013|-7331.0597411256|-7464.621934584|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7512.6534358352|-7656.837150928|-7779.7079454755|-7819.6754949728|-7861.0283277476|-7865.1981419417|-8056.2201577131|-8077.5412316947|-8077.5412316947|-8077.5412316947|-8077.5412316947|-8077.5412316947|-8077.5412316947|-8132.3235907719|-8141.5538157677|-8141.5538157677|-8226.333764741|-8226.333764741|-8226.333764741|-8226.333764741|-8226.333764741|-8226.333764741|-8279.5020800808|-8279.5020800808|-8279.5020800808|-8279.5020800808|-8607.6689778676|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|||7942.938050144|7942.938050144|7942.938050144|7942.938050144||7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7914.9454818268
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||3133.646109978|3111.6067888644|3070.4519876271|3041.5577640301|3035.0641822557|3017.5157580619|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|||2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2954.3629786451|2916.7366429391|2881.3740477101|2870.3044974556|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|||-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|||-3046.7029642735|-3046.7029642735|||-3046.7029642735|-3046.7029642735|-3055.4477380816|-3067.664153424|-3126.9433992889|-3126.9433992889|-3142.7921204591|-3142.7921204591|-3142.7921204591|-3142.7921204591|-3142.7921204591|-3142.7921204591|2901.6891351726|2901.6891351726|2901.6891351726|2868.4879279696|2865.097697744|2862.6641086044|2855.2934540049|-3030.3311750585||-3030.3311750585|-3030.3311750585|-3030.3311750585|-3030.3311750585|-3030.3311750585|-3030.3311750585|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2804.1335733824|2783.7019424474||2783.7019424474|2749.6688249415|2711.2431388239|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2888.6142210937|-2890.1992058899|-2890.1992058899|-2890.1992058899|-2911.7768954332|-2963.8295005348|-2963.8295005348|-2970.3105561498|-2985.5117290554|2828.6913701514|2828.6913701514|2828.6913701514|2828.6913701514|2828.6913701514|2828.6913701514|2811.6015223905|2764.4761048475|2764.4761048475|2764.4761048475|2764.4761048475|2759.7512276084|2724.2484291461|2724.2484291461|2705.3315879401|2658.812875489|2629.8476394323|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2613.9380452061|2595.0978280067|2574.0531422297|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2570.1983867454|2439.609318606|-2728.1461267659|-2728.1461267659|-2728.1461267659|-2728.1461267659|-2728.1461267659|-2733.1623630732|-2749.7915145258|-2777.7683494731|-2819.1870549701|-2897.9461887078|-2897.9461887078|-2897.9461887078|-2897.9461887078|-2897.9461887078|-3007.1624318976|-3082.7915909973|-3123.3795455526|-3140.8661617251|-3156.3512908056|3031.9149675598|3031.9149675598|3031.9149675598|3031.9149675598|3031.9149675598|2972.5721861775|2945.5345489403|2945.5345489403|||2945.5345489403|2921.0383877115|2907.8759863461|2886.9177626068||2864.9365742205|2864.9365742205|2864.9365742205|-3021.3407761035|-3021.3407761035|-3021.3407761035|-3071.1060028855|-3071.1060028855|-3071.1060028855|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3091.4644576335|-3099.8559025049|-3099.8559025049|-3099.8559025049|-3099.8559025049|-3121.7371776473|-3121.7371776473|-3121.7371776473|-3136.5968640526|-3140.7047436071|-3140.7047436071|-3140.7047436071
08728|11910|/equities/levinstein-prop|TA125||5192.2308747129|5173.2565274588|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5693.6015591153|-5816.8906212393|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|||-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5983.8787888133|-5983.8787888133|-5983.8787888133|-5983.8787888133|-5995.8653209037|-6081.7948010041|-6132.7720011156|-6241.1911123507|-6358.5631016675|-6358.5631016675|-6451.9672176509|||-6451.9672176509|-6451.9672176509|-6523.3075687942|-6523.3075687942|-6523.3075687942|-6614.1402343706|-6614.1402343706|-6614.1402343706|-6614.1402343706|||-6614.1402343706|-6614.1402343706|||-6665.4335937451|-6677.0457914116|-6677.0457914116|-6677.0457914116|-6677.0457914116|-6696.6064349017|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6782.2819646197|-6856.924405133|-6908.1331555246|-6908.1331555246||-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-7022.9668586724|-7022.9668586724|-7035.9631763027|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391||-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7154.7942782657|-7163.8167086076|-7163.8167086076|-7163.8167086076|-7163.8167086076|-7163.8167086076|-7341.7963428973|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7555.7188230234|-7555.7188230234|-7704.4653589149|-7722.2392876832|7010.9123577534|7010.9123577534|7010.9123577534|7010.9123577534|7010.9123577534|7010.9123577534|6885.1803975037|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6696.7745570765|6570.6939523073|6462.2155025636|6378.9616695151|6213.4018550168|6094.067146802|6094.067146802|6094.067146802|6094.067146802|6047.1816627186|6047.1816627186|5843.7018474651|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5757.6567777659|5531.3408641843|5192.6009602048|4904.5670037348|-5833.1212125441|-5833.1212125441|-5833.1212125441|-5833.1212125441|-5885.439768573|-5885.439768573|-6071.7664095255|-6162.2404550284|-6297.8227278093|-6439.8030308992|-6675.0589232214|-6712.0201542773|-6712.0201542773|-6712.0201542773|-6712.0201542773|-6850.8557269748|-6937.8396966387|-6946.4329962652|-6964.3699958502|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|||-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536||-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7004.5400278536|-7117.8222531707|-7222.802503523|-7343.8055228212|-7343.8055228212|-7343.8055228212|-7343.8055228212|-7394.006136468|-7613.5623738534|-7829.6248598371|-7934.9165109301|-8129.5183454779|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8271.357785045|-8404.6197611611|-8432.9815747006|-8432.9815747006|-8432.9815747006
08729|24045|/equities/liveperson?cid=24045|TA125||266.32874867308|243.96526545273|235.45585355479|235.4509399171|210.07327098265|204.18696233316|197.16908174879|197.16908174879|197.16908174879|197.16908174879|197.16908174879|197.16908174879|194.90768150952|-232.75812758708|-232.75812758708|-232.75812758708|-232.75812758708|-236.42014481518|-244.06682519884|-257.15202342107|-260.26336851202|-266.48089946262|||-266.48089946262|-266.48089946262|-266.48089946262|-266.48089946262|-272.40655055037|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|238.80487095908|231.73318690278|||-242.5712541532|-242.5712541532|-242.5712541532|-242.5712541532|-242.5712541532|-242.5712541532|-242.5712541532|-242.5712541532|-253.0312839646|||-253.0312839646|-253.0312839646|||-263.19031568576|-291.42940905125|-291.42940905125|-304.78823092283|-310.62868116889|-310.62868116889|-345.12075549799|-368.1174949191|-370.35554894375|-370.35554894375|-378.45617091841|-417.80686471403|-429.31318301559|-437.28685611487|-451.84095259508|-462.73439482407|-481.62081404251|-481.62081404251|-481.62081404251|-481.62081404251||-485.06031401814|-485.06031401814|-485.06031401814|-490.1836622364|-505.68741164017|-518.75544266406|-518.75544266406|-542.5282811556|-572.54253190466|-591.15836878296|-605.18151781819|-609.89058688241|-659.48952402625|-696.61059310208|-706.72843983185|-869.85938233812|-1012.9469373603||-1012.9469373603|-1012.9469373603|-1025.9466024924|-1032.0017927541|-1033.6464146921|-1046.2682568573|-1060.3591458028|-1083.5823937197|-1090.5748995432|-1113.3155138925|-1113.3155138925|-1113.3155138925|-1113.3155138925|-1128.522832394|-1128.522832394|-1160.8183357102|-1160.8183357102|-1200.4092619003|-1236.6214021114|-1278.0793356793|-1284.5881507548|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1373.1192403815|-1403.5769337572|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1225.1745438546|1159.6383820607|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1042.4784184924|1032.9760205471|1030.3066894968|1009.6120519433|1009.6120519433|1009.6120519433|1009.6120519433|1009.6120519433|1009.6120519433|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1231.2023077359|-1234.7247863732|-1245.4164293035|-1258.0738103373|-1306.8042337081|-1338.6258349905|-1338.6258349905|-1338.6258349905|-1345.6953722117|-1450.5504135685|-1453.2777222505|-1453.2777222505|-1453.2777222505|-1453.2777222505|-1531.7530247227|-1601.8366941364|-1677.7074379293|1487.2370122422|1487.2370122422|1487.2370122422|1487.2370122422|1487.2370122422|||1487.2370122422|1487.2370122422|1454.974424556|1454.974424556||1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1435.97158284|-1752.6461940247|-1752.6461940247|-1833.5446839811|-1833.5446839811|-1836.7718710901|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789
08730|11037|/equities/magic-sftware|TA125||-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4054.8112990838|-4059.5681100931|-4103.0124966984|-4103.0124966984|-4103.0124966984|-4172.0138852204|-4244.1657806536|-4244.1657806536|-4244.1657806536|-4244.1657806536|||-4244.1657806536|-4244.1657806536|-4244.1657806536|-4244.1657806536|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4305.1605399365|-4349.8450443739|-4380.6056048599|-4556.0617831776|-4671.5686479752|-4793.9096088613|4359.9634458503|4359.9634458503|||4334.7927176114|4278.880797346|4207.3675526067|4198.686169563|4134.2624106255|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|||4120.5124932984|4120.5124932984|||4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984||4120.5124932984|4069.6805481093|4012.0339423437|3962.3710470486|3954.9678300539|3840.9087000599|3644.3985556222|-4085.6974545649|-4085.6974545649|-4085.6974545649|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913||3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4129.1988031043|-4192.109781227|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3573.0406008327|3434.711778703|3381.5686430034|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3297.076372232|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3602.1646034439|-3649.4051149377|-3685.2279054864|-3703.5865616515|-3755.637730434|-3755.637730434|-3791.0419227044|-3810.9910252271|-3822.4344724746|-3885.0919413266|-3885.0919413266|-4234.1577125851|-4367.053001206|-4367.053001206|-4367.053001206|-4367.053001206|-4367.053001206|-4367.053001206|-4367.053001206|-4367.053001206|-4367.053001206|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|3910.0455245222|-4349.1038339854|-4349.1038339854|-4349.1038339854|-4349.1038339854|-4478.747565136|-4478.747565136|-4478.747565136|-4478.747565136|-4478.747565136|-4478.747565136|-4478.747565136|-4478.747565136|||-4478.747565136|-4478.747565136|-4478.747565136|-4536.2750723733||-4564.1389693037|-4648.709965893|-4693.2682956408|-4693.2682956408|-4693.2682956408|-4693.2682956408|-4693.2682956408|-4696.3298211261|-4696.3298211261|-4696.3298211261|-4696.3298211261|-4705.0886901401|-4816.7096557112|-4841.5662841236|-4856.1435606464|-4856.1435606464|-4902.9928451627|-4909.1408917385|-4909.1408917385|-4909.1408917385|-4909.1408917385|-4909.1408917385|4564.9740854068|4564.9740854068|4564.9740854068|4525.6378726742|4498.670213178|4498.670213178|4472.85579242|-4864.8523873393|-4864.8523873393|-4864.8523873393|-4864.8523873393|-4864.8523873393|-4864.8523873393
08731|11038|/equities/malam-team|TA125||-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-6082.5416156333|-6136.5462395926|-6170.6756462008|-6170.6756462008|-6170.6756462008|-6170.6756462008|||-6170.6756462008|-6170.6756462008|-6307.5284957787|-6451.198328643|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|||-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|||-6702.3765008015|6159.3767727859|||6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6086.640858651|6051.6009540567|5988.2172272305|5988.2172272305|5980.743490408|5980.743490408|5965.4372115645|5883.4020904809|5883.4020904809|5883.4020904809|5883.4020904809|5680.1134338676||5586.7371487418|5527.1523874909|5094.9470972121|4946.5523302357|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4866.2674082939|4866.2674082939|4866.2674082939|4866.2674082939|4816.9637869932|4797.4311207039||4797.4311207039|4797.4311207039|4749.4234674488|4672.5260749431|4644.1956388257|4598.8284875841|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4415.9101762846|4328.0668625384|4187.3490990316|4187.3490990316|4187.3490990316|4187.3490990316|4187.3490990316|4187.3490990316|3996.998998924|-4717.6122234178|-4733.5135815753|-4757.0150906392|-4783.627878488|-4811.7531983201|-4863.0591092445|-4999.2878991606|-5142.2087768451|-5179.9541964945|-5375.6713294384|-5389.8720116523|-5389.8720116523|-5425.4133462803|-5457.0703847559|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5465.6853067749|-5469.8892676233|-5469.8892676233|-5490.3769640259|-5593.2184741061|-5593.2184741061|-5779.8870050692|-5779.8870050692|-5955.2987716904|-5955.2987716904|-5985.7764129893|-6112.1960144326|-6165.2654540963|-6165.2654540963|-6165.2654540963|-6165.2654540963|-6254.8505045514|-6283.0746969771|-6283.0746969771|-6330.4718855301|-6417.7465394779|-6434.1577343055|-6434.1577343055|5886.2758578929|5886.2758578929|5886.2758578929|5886.2758578929|5886.2758578929|5886.2758578929|5886.2758578929|5886.2758578929|5833.1870478641|5833.1870478641|5833.1870478641|5825.9300531823|5765.5333924248|5708.7097289777|5708.7097289777|||5708.7097289777|5504.4552544197|-6166.2093236114|-6166.2093236114||-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6166.2093236114|-6188.7325817904|-6346.9970763457|-6346.9970763457|-6346.9970763457|-6346.9970763457|-6363.774529273|-6386.5828103033|-6419.8697892259|-6436.1886546955|-6474.4873941061|-6531.763771229|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534
08732|10938|/equities/matrix|TA125||6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6605.8502536853|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7413.992211316|||-7413.992211316|-7413.992211316|-7467.0469014622|-7633.274334958|-7696.1937055089|-7766.8818950099|-7865.2021055665|-7868.6134506295|-7891.6260562549|-7898.6400625055|-7927.7667361172|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7287.2248512326|||-7933.945890307|-7933.945890307|-7933.945890307|-7933.945890307|-7933.945890307|-8016.2732114522|-8022.4146793913|-8082.2940882126|-8119.9433187809|||-8119.9433187809|7591.3705476201|||7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259||7587.979502259|7514.8944472334|7514.8944472334|7372.1351200412|7372.1351200412|7363.2056889347|7289.6983814008|7289.6983814008|7176.4982015564|7147.9424461738|7090.9360513043|7084.28656672|7084.28656672|7084.28656672|7084.28656672|7084.28656672|7084.28656672||7057.0451440988|7057.0451440988|6952.6057156653|6719.2285729615|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6685.5827720848|6680.1475245387|6618.1639161541|6570.071017949|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6482.2044204862|6471.184469736|6471.184469736|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|6461.3911808721|-7293.0512695015|-7293.0512695015|-7293.0512695015|-7293.0512695015|-7293.0512695015|-7342.279188335|-7488.8657648166|-7520.128627574|-7546.47625286|-7649.5291698445|-7747.8822631611|-7747.8822631611|-7747.8822631611|-7885.9247368457|-8032.013180853|-8032.013180853|-8032.013180853|-8032.013180853|-8032.013180853|-8032.013180853|7544.4544844266|7544.4544844266|7544.4544844266|7403.5049826962|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|||7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683||7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7302.8325266683|7169.2498038379|7169.2498038379|7169.2498038379|7169.2498038379|7169.2498038379|7141.3331153755|7105.370128195|7028.4668091055|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211
08733|1166586|/equities/max-stock|TA125||-914.56689879503|-914.56689879503|-914.56689879503|-914.56689879503|-914.56689879503|-914.56689879503|-914.56689879503|-914.56689879503|-914.56689879503|-941.42889478578|-941.42889478578|-945.83767104561|-950.24187570606|-954.11875688803|-954.76526644243|-956.78364565652|-986.73183867977|922.32925634081|922.32925634081|922.32925634081|922.32925634081|922.32925634081|||922.32925634081|922.32925634081|922.32925634081|922.32925634081|922.32925634081|922.32925634081|913.56585597655|901.96764691296|892.76986831755|892.76986831755|892.76986831755|892.76986831755|873.94984758265|864.51096278172|810.18440512531|803.07255668605|803.07255668605|803.07255668605|803.07255668605|||800.71951421063|791.77168923794|791.11197591459|791.11197591459|791.11197591459|791.11197591459|791.11197591459|791.11197591459|791.11197591459|||779.57035080782|779.57035080782|||773.31705577496|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|766.71702592833|758.25498851708|758.25498851708|757.97205187784|757.97205187784||757.97205187784|757.97205187784|757.97205187784|757.97205187784|757.97205187784|747.65786390289|740.08390230587|740.08390230587|740.08390230587|740.08390230587|740.08390230587|735.10989755448|732.41254601996|732.41254601996|732.41254601996|732.41254601996|732.41254601996||732.41254601996|732.41254601996|732.41254601996|732.41254601996|730.34726634428|730.34726634428|730.34726634428|721.85808388839|714.93122330915|714.43038956835|714.43038956835|714.43038956835|714.43038956835|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-763.76717018638|-763.76717018638|676.26871364997|676.26871364997|676.26871364997|676.26871364997|676.26871364997|675.22077124302|666.42310357297|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|644.01282765483|633.53092571999|625.35104621015|614.10114482334|609.22907557411|596.54089155983|596.54089155983|596.54089155983|596.54089155983|596.22135168141|596.22135168141|596.22135168141|589.50150729359|584.30599735349|584.30599735349|584.30599735349|584.30599735349|584.30599735349|554.68975898708|554.68975898708|554.68975898708|554.68975898708|554.68975898708|546.95466076843|546.95466076843|544.44405531345|-626.05302431041|-626.05302431041|-630.72555883123|-632.73952608852|-644.11056826676|-653.92288211281|-659.54241604578|-659.54241604578|-659.54241604578|-664.41934505847|-677.79371130628|-690.93746717951|-702.59719253669|-705.5246583741|-720.29960820864|-752.06622863026|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|||-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259||-760.37849967259|-760.37849967259|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-791.03995563158|-805.58264936793|-805.58264936793|-807.4918333092|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-820.1667564754|-821.35748888434|-827.01125624593|-827.01125624593|-827.01125624593|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132
08734|11041|/equities/maytronics|TA125||-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1711.2170807574|-1711.2170807574|-1711.2170807574|-1733.185645286|-1806.70627254|-1885.2847472667|-1928.3163858519|-1953.2404287243|-2039.7797376191|||-2039.7797376191|-2039.7797376191|-2067.8108195768|-2144.4564661964|-2210.7294068849|-2294.0882298721|-2335.6224003732|-2335.6224003732|-2335.6224003732|-2438.0804448591|-2522.0893831768|-2609.7659813076|-2705.0177570084|-2981.6308411205|-3406.367601245|-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|||-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|-3489.6239027055|-3527.8043363394|-3528.97813907|||-3528.97813907|-3528.97813907|||-3528.97813907|-3528.97813907|-3603.7534878556|-3651.1912633067|-3651.1912633067|-3651.1912633067|-3651.1912633067|-3713.8472386503|-3713.8472386503|-3839.9499903221|-3839.9499903221|-3839.9499903221|-3839.9499903221|-3921.6666559134|-4042.574062126|-4120.3600690289|-4171.5111878099|-4209.6965817555|3755.9177073961|3755.9177073961||3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961||3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3692.5441196469|3636.1045773855|3562.3939748727|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-3995.2076283385|-4052.4529203761|-4053.3921337512|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4112.2396890102|-4223.02430742|-4223.02430742|-4341.2237335434|-4341.2237335434|-4341.2237335434|-4341.2237335434|-4341.2237335434|-4364.0819261593|||-4379.1465846215|-4389.7739829128|-4392.6377587919|-4466.5975097688||-4507.4416775209|-4534.8685562701|-4534.8685562701|-4534.8685562701|-4538.9026931364|-4538.9026931364|-4538.9026931364|-4538.9026931364|-4538.9026931364|-4615.9474368182|-4636.0527075758|-4717.447452862|-4738.7193920689|-4741.1882134099|-4859.7646815666|-5035.6274239628|-5139.0860266254|-5144.2066962504|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412
08735|102938|/equities/mediteranean-ltd|TA125||730.41853249972|722.00949004961|719.92839671742|719.92839671742|710.68154241389|709.45727477411|-782.13316624444|-782.13316624444|-782.13316624444|-785.06425177215|-785.06425177215|-785.06425177215|-785.06425177215|-785.19228493282|-785.19228493282|-793.06364924719|-808.4151766809|-811.43352964545|-814.88170367506|-817.43259473147|-817.43259473147|-817.43259473147|||-817.43259473147|-817.43259473147|-824.9306662381|-847.77293807271|-854.66313698974|-854.66313698974|-854.66313698974|-854.66313698974|-854.66313698974|-854.66313698974|-854.66313698974|-860.52016102702|-865.99460640914|-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|||-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|-872.95356084979|-876.96504319682|-885.98219037368|||-885.98219037368|-892.06351095122|||-894.4650277659|-906.60004780521|-927.00003616269|-972.23891143728|-983.78153123946|-983.78153123946|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004||912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|912.4052278004|892.33915217298|886.40459996216||883.78848373617|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|883.70443931941|868.24382756953|841.01534497743|839.39178595726|839.39178595726|838.92418559596|829.88913203518|829.88913203518|824.49902949113|811.71546722658|811.71546722658|811.63387485354|803.99875933162|788.78194328405|780.54904034699|780.54904034699|780.54904034699|771.22689605805|771.22689605805|771.22689605805|771.22689605805|771.22689605805|771.22689605805|771.22689605805|771.22689605805|770.20208842062|765.91342954396|750.57604503365|742.81783527502|715.27540168905|704.30597135914|702.63441533394|698.7545994266|698.7545994266|698.7545994266|698.7545994266|697.98290045881|696.00588235398|696.00588235398|696.00588235398|696.00588235398|696.00588235398|692.66422559428|692.66422559428|692.66422559428|688.09359891335|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-770.37764066855|-773.66959396114|-782.74955427106|-783.15504605965|-795.97229849184|-805.12476525135|-814.77194918335|-839.10773487821|-863.52525690677|-867.74006086943|-867.74006086943|-867.74006086943|801.29075526772|801.29075526772|801.29075526772|801.29075526772|801.29075526772|801.29075526772|801.29075526772|784.33922204336|||784.33922204336|778.31025960005|-855.31135308573|-855.31135308573||-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-855.31135308573|-858.82265813053|-858.82265813053|-873.72518790762|-892.27242558312|-903.2471395368|-908.17260333548|-908.17260333548|-908.17260333548|-908.17260333548|-908.17260333548|-913.91955451447|-928.82726583965|-932.53616563837|-932.53616563837|-932.53616563837
08736|11942|/equities/mega-or-holdings|TA125||8932.5334683054|8932.5334683054|8616.7594092282|8590.2326769202|8557.7029743558|8531.225527062|8232.7863986423|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|||-9364.9120133257|-9364.9120133257|-9575.2355703619|-9684.6856938508|-9684.6856938508|-9684.6856938508|-9684.6856938508|-9684.6856938508|-9825.1422412219|-9825.1422412219|-9825.1422412219|-9841.3316066144|-9841.3316066144|-9841.3316066144|-9993.8128962382|9117.970683266|9117.970683266|9117.970683266|9117.970683266|||9117.970683266|9061.0115213907|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|||-10093.848166888|-10093.848166888|||-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10107.497963209|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9193.2594539434|9193.2594539434||9193.2594539434|8958.6216154926|-9698.0496020379|-9698.0496020379|-9698.0496020379|-9698.0496020379|8906.557321821|8906.557321821|8906.557321821|8906.557321821|8906.557321821|8906.557321821|8905.2303575789|8745.2559528654|8726.117725406|8691.5752504512|8589.4756178409||8589.4756178409|8413.1951309344|8279.4390343715|8121.2889313229|8121.2889313229|8111.7099236921|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-9087.7872975636|-9162.0141256017|-9162.0141256017|-9162.0141256017|-9301.7379173352|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8322.4916621455|8208.7129579394|7788.0143977105|7680.5159974561|7675.8037005631|7675.8037005631|7638.6700206723|7638.6700206723|7638.6700206723|7638.6700206723|7587.0222451914|7412.5802724349|7220.667003006|7220.667003006|7063.5744477845|6876.2844044879|6876.2844044879|6876.2844044879|6876.2844044879|6856.8079067752|6856.8079067752|6479.0087853057|6349.0402153723|6349.0402153723|6349.0402153723|6349.0402153723|6206.952622119|6206.952622119|6206.952622119|6206.952622119|6141.7251356877|6045.3612618753|6033.734735417|6021.0743616924|6021.0743616924|6021.0743616924|6021.0743616924|6021.0743616924|6021.0743616924|6021.0743616924|5571.915957436|5272.0177304845|5193.4641449828|5113.2379388697|-6177.058060312|-6177.058060312|-6177.058060312|-6177.058060312|-6177.058060312|-6177.058060312|-6203.0089559022|-6560.3432843358|-6651.9369825953|-6701.0966473282|-6829.2184970313|-6880.1316633681|-7059.1166633489|-7059.1166633489|-7059.1166633489|-7059.1166633489|-7059.1166633489|-7059.1166633489|-7059.1166633489|-7259.2962926098|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|||-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873||-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7572.7881689873|-7767.4312988748|-7807.7569987498|-8013.6188874998|-8073.2432083331|-8254.7330979979|-8254.7330979979|-8254.7330979979|-8254.7330979979|-8254.7330979979|-8254.7330979979|-8341.9256644421|-8464.3062938245|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8555.3409793307|-8669.6081717399|-8669.6081717399|-8669.6081717399|-8669.6081717399
08737|10936|/equities/melisron-1|TA125||25026.648378148|24847.942642386|24388.756348625|24388.756348625|24381.395942917|24214.884381019|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|||-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26401.944569429|-26401.944569429|-26484.938410476|-26616.598233862|-26685.109148736|-26915.258208316|-26915.258208316|-26979.731342573|-27200.257047304|-27400.841163671|-27627.362254081|||-27627.362254081|-27627.362254081|-27627.362254081|-27627.362254081|-27627.362254081|-27809.212659359|-27809.212659359|-27989.680732621|-28033.217543255|||-28033.217543255|-28033.217543255|||-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255||-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922||-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28314.807904358|-28449.983407898|-28449.983407898|-28449.983407898|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28854.670223541|-28935.852044135|-28935.852044135|-28935.852044135|-28935.852044135|-28935.852044135|-29322.057826817|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26229.250590223|26154.16732247|25826.297024966|25720.716570543|25720.716570543|25720.716570543|25720.716570543|25720.716570543|25720.716570543|25361.907300604|25314.897000671|25268.77444519|24956.971605767|24238.105905955|24238.105905955|24238.105905955|24238.105905955|24238.105905955|24238.105905955|24186.228784394|23982.362878211|23982.362878211|23982.362878211|23982.362878211|23525.403198012|22967.102713595|22967.102713595|22565.114126217|22015.126806908|21642.363118787|21529.295500583|21529.295500583|21529.295500583|21529.295500583|21529.295500583|21529.295500583|21529.295500583|21529.295500583|21529.295500583|21336.439445093|21046.599383436|20651.777092707|-23063.310418829|-23063.310418829|-23063.310418829|-23063.310418829|-23063.310418829|-23063.310418829|-23557.567132033|-23573.407924481|-23765.38015368|-23765.38015368|-23907.698527799|-23907.698527799|-23907.698527799|-23907.698527799|-23907.698527799|-24242.360962961|-24242.360962961|-24242.360962961|-24242.360962961|-24330.401069956|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|||-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557||-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24988.14110814|-24989.495195234|-24989.495195234|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||151.29742353288|149.73602716489|147.2994515301|147.2994515301|147.2994515301|147.2994515301|-168.7683720116|-168.7683720116|-168.7683720116|-169.74252456944|-169.74252456944|-169.74252456944|-169.74252456944|-169.74252456944|-169.74252456944|-169.97502458671|-171.53891264707|-171.65206132795|-171.65206132795|-171.65206132795|-171.65206132795|-171.65206132795|||-171.65206132795|-171.65206132795|-175.97451089119|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|||-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|-178.70015172968|||-178.70015172968|-178.70015172968|||-178.70015172968|-178.70015172968|-181.72239674473|-184.28810128612|-184.28810128612|-184.28810128612|-184.28810128612|-186.76553644129|-186.76553644129|-186.76553644129|-186.76553644129|-189.41726508613|168.58734965331|168.58734965331|168.58734965331|168.58734965331|168.58734965331|168.58734965331|168.58734965331|168.58734965331||168.58734965331|166.64149893662|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447|163.72191324447||163.72191324447|163.72191324447|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|162.25165951365|162.25165951365|162.06850785805|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|158.96420037604|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|154.94253557473|154.94253557473|154.94253557473|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.0881686954|149.8701913388|149.43665796368|149.43665796368|149.43665796368|149.43665796368|149.03517856696|147.56686676982|146.39650863014|146.00371277581|146.00371277581|143.57635193677|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-165.55609317531|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|||-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545||-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-166.12510898395|-166.12510898395|-166.12510898395|-166.12510898395|-168.794560621|-169.92729737782|-171.32477503379|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-174.77772446608|-175.41905180464|-175.41905180464|-175.41905180464
08739|10937|/equities/menora-mivt-hld|TA125||9334.5164666026|9318.4627406696|9119.1808229662|9043.5342477402|8926.6491641558|8866.3879601731|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9631.4399425131|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|||8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|||-9552.5194861088|-9552.5194861088|-9552.5194861088|-9552.5194861088|-9552.5194861088|-9583.1865378722|-9583.1865378722|-9583.1865378722|-9641.835231941|||-9641.835231941|-9706.7396871619|||-9706.7396871619|-9706.7396871619|-9768.4503690929|-9768.4503690929|-9768.4503690929|-9768.4503690929|-9894.5559656588|-9949.2844062876|-10027.093784764|-10066.7521053|-10066.7521053|-10066.7521053|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987||9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9170.292950039||8939.4366111545|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8821.4064330362|8821.4064330362|8821.4064330362|8806.020287699|8806.020287699|8730.8558752212|8684.0065280235|8603.0072533595|8545.5950363656|8545.5950363656|8545.5950363656|8545.5950363656|8505.5567969524|8505.5567969524|8505.5567969524|8505.5567969524|8505.5567969524|8505.5567969524|8505.5567969524|8505.5567969524|8505.5567969524|8395.2297743916|8223.8108604351|8096.900956039|8057.5010622656|7907.1678469618|7771.2420521797|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8534.8680104582|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8650.2984584147|-8724.9982871275|-8900.9425412527|-8914.5011706426|-8914.5011706426|-8914.5011706426|-8914.5011706426|-8914.5011706426|-9004.5456037838|-9004.5456037838|-9004.5456037838|-9004.5456037838|-9123.661781982|8134.4175485307|8134.4175485307|8134.4175485307|8134.4175485307|8134.4175485307|8134.4175485307|8134.4175485307|8134.4175485307|||8134.4175485307|8057.0401833713|8057.0401833713|7822.2668704125||7780.6854115695|7714.6504572994|7547.8893969993|7399.5980209868|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8165.7907213471|-8172.4341348301|-8222.3712609224|-8375.3569565804|-8381.0180924701|-8381.0180924701|-8381.0180924701|-8381.0180924701|-8381.0180924701|-8381.0180924701|-8446.2423249668|7582.4474047521|7582.4474047521|7582.4474047521|7582.4474047521
08740|10934|/equities/migdal-insurance|TA125||422.7188416185|421.85045613534|421.85045613534|421.85045613534|421.85045613534|421.85045613534|-456.8915513009|-456.8915513009|-456.8915513009|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|||-456.93298066077|-456.93298066077|-461.35885824559|-474.19317345484|-478.11579342987|-478.11579342987|-478.11579342987|-478.11579342987|-479.79913477429|-479.79913477429|-484.24904372437|-488.13770980873|-488.13770980873|-496.16411590618|-502.23790317159|-509.26990631533|-510.07275737358|-510.07275737358|-510.07275737358|||-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|||-510.07275737358|-510.07275737358|||-510.07275737358|-510.07275737358|-510.07275737358|-517.19195602815|-533.9854927955|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784||468.50259733384|446.21955734034|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.36831989566|443.36831989566|443.36831989566|431.13701057743|420.44112354198||410.71790860404|404.53131180219|404.53131180219|404.53131180219|404.53131180219|404.53131180219|404.53131180219|399.29589759433|396.90654067556|392.05727046905|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-433.25268792276|-433.25268792276|-433.25268792276|-433.25268792276|-440.50853908464|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|399.92345799999|399.92345799999|393.85383679687|391.56673806225|391.56673806225|391.56673806225|391.56673806225|386.81752174593|386.81752174593|386.81752174593|383.01946860659|378.18275103423|373.98240778001|373.98240778001|369.66564753476|369.66564753476|369.66564753476|369.66564753476|369.66564753476|369.66564753476|369.66564753476|369.66564753476|369.66564753476|369.66564753476|362.33959752126|-425.01875061702|-425.01875061702|-425.01875061702|-425.01875061702|-425.01875061702|-425.01875061702|-425.01875061702|-439.08749797291|-445.05276942194|-457.07530715665|-466.94939674446|-466.94939674446|-466.94939674446|-467.75488221987|-471.96098261789|-486.10253487037|-486.10253487037|-486.10253487037|-486.10253487037|-491.7306031166|438.98324189248|438.98324189248|438.98324189248|438.98324189248|434.72089593551|434.72089593551|434.72089593551|-472.07155256743|||-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743||-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.07155256743|-472.60172643125|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252
08741|10922|/equities/indus-building|TA125||869.65049093517|865.01168439953|852.78538247206|852.78538247206|836.72266346722|833.79739164543|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|||-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-922.51803683019|-922.51803683019|-922.51803683019|-922.51803683019|-933.29226789184|-938.88031461181|-947.85220786011|-947.85220786011|-958.5691171319|-965.79350891717|-970.47066789038|||-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|||-970.47066789038|-970.47066789038|||-970.47066789038|-970.47066789038|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-977.55997424299|-990.67217122377|-1005.4844899814|-1005.4844899814|-1005.4844899814|-1006.9994292436|917.861445697|917.861445697|917.861445697||917.0516341349|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974||-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-994.79419446268|-994.79419446268|-994.79419446268|-1018.8657892576|-1033.6164076965|-1033.6164076965|-1041.4571040649|-1043.5634218342|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1077.5640968437|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|982.12189094959|963.31097648097|963.31097648097|960.23441831219|948.59379812465|945.27739415035|945.27739415035|945.27739415035|945.27739415035|945.27739415035|945.27739415035|918.85266627057|916.4140749903|908.21561717672|900.85445954676|900.85445954676|885.59384258451|870.13132255683|870.13132255683|856.77364018901|852.18185566248|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-930.32459799835|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|||-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531||-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-968.78260574531|-970.84611337762|-970.84611337762|-970.84611337762|-977.48777123564|-977.48777123564|-981.5030750817|-984.91226766776|-984.91226766776|-984.91226766776|-989.22164807887|-989.22164807887|-989.22164807887|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||12902.352078266|12897.613420296|12755.628834425|12755.628834425|12755.628834425|12704.587593806|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13729.575111645|-13729.575111645|-13982.861235161|-14036.594815155|-14036.594815155|-14036.594815155|-14036.594815155|-14036.594815155|||-14036.594815155|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|||-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|||-14071.443453241|-14071.443453241|||-14071.443453241|-14071.443453241|-14071.443453241|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12904.768044254|-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729||-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729|-13979.220710809|-13984.689678677|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799||13319.74651799|13118.607242211|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-14227.502758945|-14227.502758945|-14227.502758945|-14227.502758945|-14313.336398827|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13447.848949017|13243.165498908|13202.961665454|13149.582303029|13149.582303029|13145.09144781|13011.347466432|13011.347466432|12883.719407147|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12767.943393686|12727.159326318|12549.621473686|12477.314840817|12477.314840817|12477.314840817|12477.314840817|12477.314840817|12477.314840817|12477.314840817|12477.314840817|12477.314840817|12396.460934241|12236.067704713|12179.519671903|12165.02185767|11687.246508522|-12922.794814221|-12922.794814221|-12922.794814221|-12922.794814221|-12922.794814221|-12922.794814221|-12922.794814221|-13111.994238023|-13208.882486692|-13566.583316904|-13566.583316904|-13698.571079429|-13698.571079429|-13698.571079429|-13991.74564381|-14022.457161729|-14022.457161729|-14022.457161729|-14022.457161729|13026.15870919|12999.682531916|12999.682531916|12999.682531916|12999.682531916|12751.313924351|12646.459915946|12576.622128829|||12439.580143143|-13169.25281025|-13169.25281025|-13169.25281025||-13169.25281025|-13169.25281025|-13169.25281025|-13169.25281025|-13169.25281025|-13169.25281025|-13198.55666701|-13198.55666701|-13198.55666701|-13331.174074455|-13441.860082728|-13588.733425254|-13680.259361393|-13886.954845992|-13891.672649373|-13891.672649373|-13920.1221603|-13920.1221603|-13920.1221603|-13920.1221603|-13975.135733667|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104
08743|10940|/equities/naphta|TA125||2181.4844269162|2162.9746011312|2162.9746011312|2120.0828901457|2103.9809890508|2061.6455433898|1958.9394926553|1914.9604455722|1914.9604455722|1914.9604455722|1914.9604455722|1914.9604455722|1914.9604455722|1909.7338284136|1902.8709204595|1892.6899116217|1880.5999018019|1871.499890891|1869.8332121011|1862.4257912234|1853.4731013594|-2010.8462258445|||-2010.8462258445|-2010.8462258445|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2053.1623040114|-2063.235893346|-2093.0398814956|-2097.155423884|-2100.3949154266|-2100.7165726963|-2103.4473849332|-2103.4473849332|||-2103.4473849332|-2103.4473849332|-2103.4473849332|-2103.4473849332|-2118.6082054813|-2123.40548223|-2123.40548223|-2123.40548223|-2123.40548223|||-2123.40548223|-2123.40548223|||-2123.40548223|-2123.40548223|-2123.40548223|-2163.7283135889|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409||1923.4022187409|1915.4469097121|1860.2743441245|1800.8603823606|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1762.1384907878|1762.1384907878|1752.4872119864|1723.9302355405||1716.7548933706|1716.7548933706|1716.7548933706|1716.7548933706|1712.9490992739|1712.9490992739|1712.9490992739|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1681.6418340903|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1853.3895496585|-1885.5845140353|-1885.5845140353|-1885.5845140353|-1885.5845140353|-1898.1494600392|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1730.7424649789|1703.9916277543|1694.1018086159|1686.3353429066|1683.6503810073|1655.555978897|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1654.730617292|1597.4229081023|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1800.0752894571|-1890.6392105078|-1925.3755685282|-1925.3755685282|-1975.5284094758|-2037.3648994175|-2063.1276660195|-2068.5592126467|-2068.5592126467|-2068.5592126467|-2144.4546807186|-2165.740302769|-2165.740302769|-2165.740302769|-2262.4336697433|1997.6248746482|1997.6248746482|1997.6248746482|1997.6248746482|1953.6943051646|1886.7303529291|1886.7303529291|1886.7303529291|||1886.7303529291|1886.7303529291|1886.7303529291|1886.7303529291||1886.7303529291|1886.7303529291|1886.7303529291|1886.7303529291|1886.7303529291|1858.8115032545|1778.9016702828|1735.0018558698|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.105548326|1716.2366918052|1716.2366918052|1716.2366918052|1631.3185464502|1588.9650516113|1570.284014335|1570.284014335|1552.4579357539|1552.4579357539
08744|1173275|/equities/nayax|TA125||-8871.028333745|-8871.028333745|-8871.028333745|-8871.028333745|-8871.028333745|-8871.028333745|-8871.028333745|-8871.028333745|-8871.028333745|-8898.2548144261|-8898.2548144261|-8898.2548144261|-8898.2548144261|-8999.8386826957|-9047.4318696619|-9140.2060119282|-9140.2060119282|-9419.6733465869|-9626.5259406521|-9669.6399340579|-9841.7259321108|-9841.7259321108|||-9841.7259321108|-9841.7259321108|-9906.6954801231|-10163.161644581|-10286.624049535|-10323.38567289|-10323.38567289|-10323.38567289|-10323.38567289|-10323.38567289|-10323.38567289|-10323.38567289|-10323.38567289|-10323.38567289|-10524.5951921|-10687.439102334|-10917.654558148|-11270.338397943|9907.9155580954|||9907.9155580954|9850.9129740678|9850.9129740678|9850.9129740678|9708.2366378531|9615.2629309479|9236.3477010532|-10150.719283385|-10150.719283385|||-10150.719283385|-10150.719283385|||-10150.719283385|-10150.719283385|-10150.719283385|-10150.719283385|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989||9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989|9328.8791120989||9328.8791120989|9298.1990134432|9170.6100149369|9035.7333499299|9016.5930726061|9016.5930726061|9016.5930726061|8680.6589695624|8481.4493451387|8481.4493451387|8405.4992723764|8403.289225156|8403.289225156|8165.8501313524|8165.8501313524|8165.8501313524|8165.8501313524|8165.8501313524|8165.8501313524|7990.4445903915|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7324.3538718466|7119.4487464963|7097.9986072181|7028.942896909|6896.1032187877|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7580.445366194|-7620.6615179934|-7633.1794644371|-7661.6994049301|-7664.6104499223|-7696.2893888026|-7707.1548764473|-7718.5633690708|-7718.5633690708|-7718.5633690708|-7718.5633690708|-7936.3066284824|-7936.3066284824|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8045.745848201|-8171.8842757789|-8306.5380841988|-8385.5591004099|-8385.5591004099|-8385.5591004099|-8522.3434448999|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|||7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471||7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7536.1695613381|7536.1695613381|7536.1695613381|7536.1695613381|7536.1695613381|7536.1695613381|7513.0217348201|7416.2328324007|7416.2328324007|7416.2328324007|7085.2587026674|7061.3430029638|6982.9366699598|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322
08745|12104|/equities/neto-malinda|TA125||5652.2588965649|5652.2588965649|5636.4543295165|5575.615921685|5498.7399129834|5482.0443477593|5465.938164177|5417.2240728197|5417.2240728197|5417.2240728197|5417.2240728197|5307.4711920219|5285.6902133577|5264.1161611914|5264.1161611914|5264.1161611914|5264.1161611914|5233.0297135685|5233.0297135685|5233.0297135685|5229.7870796747|5229.7870796747|||5229.7870796747|5229.7870796747|5229.7870796747|5229.7870796747|5229.7870796747|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5738.5806250539|-5794.6451389488|-5809.0501543875|-5877.0557270972|-5920.5332333295|-5920.5332333295|||-5920.5332333295|-6001.1035832693|5323.870272954|5323.870272954|5323.870272954|5323.870272954|5323.870272954|5323.870272954|5323.870272954|||5280.465589017|5280.465589017|||5280.465589017|5280.465589017|5274.9585391736|5274.9585391736|5274.9585391736|5274.9585391736|5274.9585391736|5274.9585391736|5221.3428213041|5035.9364681156|4936.1516312396|4893.9462569329|4861.440285481|4712.7403375719|-5156.2965284581|-5156.2965284581|-5156.2965284581|-5156.2965284581|-5156.2965284581|-5156.2965284581||-5156.2965284581|-5156.2965284581|-5156.2965284581|-5156.2965284581|-5156.2965284581|-5184.4405871757|-5190.8784301952|-5203.4204779947|-5212.5227533274|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362||4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4846.4666218362|4786.1851353736|4710.2057059707|4677.1174510785|4575.6860567539|4559.8963663629|4559.8963663629|4532.5438277492|4532.5438277492|4532.5438277492|4532.5438277492|4532.5438277492|4532.5438277492|4521.937586388|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4444.2364406257|4347.8182673619|4308.1314081799|4295.9793424221|4258.4312869409|4258.4312869409|4231.0449752275|4231.0449752275|4231.0449752275|4068.6055280306|3932.7969481859|3932.7969481859|3839.9410535399|3829.1816850173|3829.1816850173|3829.1816850173|3829.1816850173|3769.0907887755|3769.0907887755|3769.0907887755|3681.9330457671|3681.9330457671|3681.9330457671|3681.9330457671|3681.9330457671|3681.9330457671|3556.6677915608|-4200.718462016|-4221.1277308839|-4221.1277308839|-4259.5308120933|-4288.7009023258|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4362.7591799522|-4362.7591799522|-4362.7591799522|-4362.7591799522|-4547.3990888358|-4700.9989875953|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|||-4776.15025814|-4776.15025814|-4810.9447312666|-4944.3830347407||-5042.1478163785|-5145.0531293095|-5230.447921455|-5295.3310238389|-5471.5900264876|-5610.6000294307|-5757.1111438119|-5842.2346042354|-5881.2606713727|-6017.1229681919|-6120.7477424354|-6289.6641582616|-6511.6268425129|-6631.4742694588|-6743.5269660653|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-67164.969748451|-67220.521942724|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|||-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-71502.299860052|-73173.110955613|-74094.012172904|-75907.791303226|-76158.657003585|-76333.507781761|-76435.626891063|-76435.626891063|-78653.474323403|-79580.163680937|-79580.163680937|-79580.163680937|-79664.070756596|-87395.634173996|-87800.149082218|||-87827.172952287|-87827.172952287|-87827.172952287|-87892.418315895|-87892.418315895|-87892.418315895|-89058.798128772|-89304.775698636|-90647.52855404|||-91198.530252455|-91198.530252455|||-91198.530252455|-93518.580593217|-93518.580593217|-93518.580593217|-94602.074806441|-94602.074806441|-96318.113589082|-96318.113589082|-96318.113589082|-97761.237321202|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609||85535.228831788|84791.920924209|82814.456085977|82814.456085977|82814.456085977|82814.456085977|82814.456085977|82216.210706106|82216.210706106|82216.210706106|82216.210706106|82216.210706106|82216.210706106|82216.210706106|81609.904946648|81609.904946648|81609.904946648||79969.368925443|79969.368925443|79969.368925443|79061.52102827|78121.690031411|76847.997299604|76847.997299604|76847.997299604|76189.584773119|76189.584773119|76189.584773119|75933.983081243|-81161.795352177|-81161.795352177|-81161.795352177|-81161.795352177|-81161.795352177|-81161.795352177|-82069.217057975|75980.116923276|75980.116923276|75980.116923276|75980.116923276|75980.116923276|75659.01880364|75455.576448489|75073.982103979|75073.982103979|75073.982103979|75073.982103979|75073.982103979|75073.982103979|75073.982103979|73677.75789331|72340.286548122|68790.873942358|-74525.279083509|-74525.279083509|-75071.976759454|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|70855.112405385|69373.410377019|69373.410377019|67439.344863354|67335.934629154|67335.934629154|67335.934629154|67335.934629154|67335.934629154|67335.934629154|67335.934629154|67335.934629154|67335.934629154|66570.482921283|66317.20324587|66065.225828744|64325.250920827|62820.278800919|62132.532001021|60791.870228151|60791.870228151|60791.870228151|60791.870228151|60791.870228151|-66503.959342334|-66503.959342334|-66503.959342334|-66503.959342334|-66503.959342334|-66503.959342334|-66926.065935927|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68039.680093884|-68195.581286531|-68195.581286531|-68195.581286531|-68195.581286531|-68195.581286531|-69015.955715745|-69015.955715745|-69015.955715745|-69015.955715745|-69015.955715745|-69015.955715745|-69323.839684161|-70315.932982402|||-71697.70331378|-72017.624316079|-72017.624316079|-72017.624316079||-72017.624316079|-74195.693684533|-75533.548538369|-76395.609487077|-76531.788318975|-77702.542576638|-78442.426612998|-78442.426612998|-78442.426612998|-78442.426612998|-78442.426612998|-78442.426612998|-79115.474014443|-80046.325943756|-80046.325943756|-80298.547391794|-80298.547391794|-80298.547391794|-80298.547391794|-80561.719324216|-82946.91036024|77390.106165659|77390.106165659|77390.106165659|77390.106165659|77390.106165659|76012.723661307|76012.723661307|75187.904908661|75187.904908661|75187.904908661|75187.904908661|75187.904908661|75187.904908661|75187.904908661
08747|11047|/equities/nova-measuring|TA125||-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|83782.075396861|83782.075396861|83782.075396861|83782.075396861|83384.167156618|83384.167156618|81156.852396243|||77081.502662492|76645.55851388|75640.453678207|75640.453678207|75640.453678207|75640.453678207|75640.453678207|75640.453678207|75640.453678207|74377.170753563|73741.300837292|73563.667596992|72569.075107768|69537.861230854|69419.84581206|68617.372827404|68617.372827404|68617.372827404|68617.372827404|||66853.747586004|64254.163984449|63146.84887161|62920.387635123|62106.541816803|-66947.752578361|-66947.752578361|-66947.752578361|-66947.752578361|||-66947.752578361|-66947.752578361|||-66947.752578361|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499||62327.584773499|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-67524.235753987|62424.950954751|62424.950954751|62424.950954751|61472.167727501|60941.853030557|56716.689978098|56716.689978098||56716.689978098|56716.689978098|56716.689978098|56716.689978098|56716.689978098|56716.689978098|56679.65553122|55329.821303019|55329.821303019|55329.821303019|55329.821303019|55329.821303019|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51702.326525687|51702.326525687|51702.326525687|51274.251695208|47766.946328009|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|47525.837467756|47525.837467756|47525.837467756|47525.837467756|47139.819408618|46773.132676242|46377.369640269|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|45918.930691885|45918.930691885|45918.930691885|44681.755197212|44681.755197212|44681.755197212|44681.755197212|44681.755197212|44681.755197212|44681.755197212|43828.061330236|43539.686324054|43539.686324054|43539.686324054|43525.762582283|43441.958424759|42812.731583065|42246.911420614|42246.911420614|42246.911420614|42246.911420614|41130.457134016|40662.730148907|39892.47794323|39527.197714699|-41629.56322518|-41629.56322518|-41629.56322518|-41629.56322518|-41629.56322518|-41629.56322518|-41629.56322518|-41629.56322518|-41629.56322518|-41660.0702502|-42143.411389111|-42694.901543456|-43715.742646242|-43715.742646242|-43915.825162492|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-44606.461203269|-45395.778342171|-45395.778342171|-45395.778342171|-45395.778342171|-45395.778342171|-46063.642602412|||-46401.825113791|-47063.139015324|-47394.183969536|-47394.183969536||-48803.537743928|-49076.153048809|-49135.725609788|-49683.584010876|-49784.537789862|45851.187498025|45851.187498025|45851.187498025|45851.187498025|45851.187498025|45851.187498025|44706.874997806|44306.50129219|44306.50129219|44306.50129219|44306.50129219|43098.890324655|43019.878138506|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42852.874516289
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||-161.39248329167|-161.39248329167|-161.39248329167|-161.39248329167|-161.39248329167|-161.39248329167|-161.39248329167|-161.75276652272|-161.75276652272|-161.75276652272|-161.75276652272|-161.75276652272|-161.75276652272|-161.75276652272|-161.75276652272|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|||146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.61259163357|146.32603247933|146.32603247933|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|||145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|145.4761731259|||145.4761731259|145.4761731259|||145.4761731259|145.4761731259|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072||143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|143.47012689072|138.26680223101|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496||136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|129.53670270452|-148.24684786816|-148.24684786816|-148.24684786816|-148.96770556203|-148.96770556203|-149.45344250159|-149.45344250159|-149.45344250159|-149.45344250159|-149.45344250159|-149.90938666084|-151.77709476394|-152.72454889|-154.67171963255|-156.429692041|-157.96681745492|-157.96681745492|-157.96681745492|-157.96681745492|-165.23535662716|138.97834501034|138.97834501034|138.97834501034|138.97834501034|138.97834501034|138.97834501034|138.64815468|135.91462478822|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.4416987919|-163.18522257531|-163.30580048787|-166.40643803529|-171.06270553726|-172.02523329146|-174.47248228266|-175.71787787311|-175.71787787311|-177.62024875684|-177.62024875684|-177.62024875684|-177.62024875684|-177.62024875684|-185.3002772442|-187.86697505487|-192.06886337612|-192.60105934082|-192.60105934082|-192.90624783287|-192.90624783287|-194.3902767262|||-195.86450289561|-195.86450289561|-195.86450289561|-198.27117531751||-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.48971577601|-198.48971577601|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291
08749|11973|/equities/one-software|TA125||4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4493.2585248811|4273.735207307|-4870.0891291068|-4870.0891291068|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4954.2692874373|-4964.8639415963|-4964.8639415963|-4964.8639415963|-4964.8639415963|-4964.8639415963|||-4964.8639415963|-4964.8639415963|-5095.959935107|-5178.2888167856|-5258.765351984|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5455.5402931451|-5548.2669923834|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|||5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|||5134.6432849028|5134.6432849028|||5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5018.7147610031|4994.4041067641|4994.4041067641|4994.4041067641|4994.4041067641||4994.4041067641|4879.1156741824|4686.795193536|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4618.1979670191|4583.4977411323|4530.2317791757||4530.2317791757|4511.2019768619|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4874.0831230596|-4916.8931369583|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4425.9587369402|4399.8985966002|4353.6555351322|4353.6555351322|4353.6555351322|4353.6555351322|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4279.1109485466|4279.1109485466|4279.1109485466|4219.0677206073|4216.6863562304|4203.2070624782|4165.5634027536|4114.3482252817|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4480.1185848194|-4486.3747960733|-4486.3747960733|-4563.9164400814|-4619.6293778683|-4644.8104198536|-4712.3449109485|-4758.8832343872|-4819.5924826525|-4880.6583140583|-5044.8425711759|-5056.7175465872|-5056.7175465872|-5056.7175465872|-5056.7175465872|-5056.7175465872|-5056.7175465872|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|||-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779||-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5117.397097779|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098
08750|1043291|/equities/opc-energy|TA125||-2732.7478544992|-2732.7478544992|-2732.7478544992|-2732.7478544992|-2732.7478544992|-2732.7478544992|-2732.7478544992|-2732.7478544992|-2732.7478544992|-2805.675029776|-2805.675029776|-2805.675029776|-2805.675029776|-2805.675029776|-2805.675029776|-2806.0278108622|-2853.0864565136|-2914.3738405706|-2930.8370515514|-2930.8370515514|-2930.8370515514|-2930.8370515514|||-2930.8370515514|-2967.7984421482|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|||2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2660.4186860457|2628.8540956063|2581.75826186|2581.75826186|||2581.75826186|2581.75826186|||2488.7314020666|2399.1683976131|2399.1683976131|2290.7982195701|-2664.9404696665|-2664.9404696665|-2690.3782996295|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616|2468.0470448616||2462.4967165129|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2438.1729045903|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874||2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2370.3933505415|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2263.8468259504|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2485.5893010378|-2556.5992233753|-2568.6102481948|-2587.900275772|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|||-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217||-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2604.8252781658|-2604.8252781658|-2618.4725312954|-2647.3028125504|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196
08751|41400|/equities/opko-health?cid=41400|TA125||-504.50833838915|-504.50833838915|-504.50833838915|-504.50833838915|-504.50833838915|-504.50833838915|-504.50833838915|-504.50833838915|-507.86621824893|-507.86621824893|-507.86621824893|-507.86621824893|-507.86621824893|-507.86621824893|-507.86621824893|-507.86621824893|-512.63468558692|-513.2965133973|-513.2965133973|-518.24610734737|462.82614045418|462.82614045418|||462.82614045418|462.82614045418|462.82614045418|462.82614045418|462.82614045418|462.82614045418|462.82614045418|462.82614045418|450.54707884245|450.54707884245|-505.70177127594|-505.70177127594|-505.70177127594|-505.70177127594|-505.70177127594|-505.70177127594|-505.70177127594|-505.70177127594|-505.70177127594|||-505.70177127594|-505.70177127594|-505.70177127594|454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|||454.02506936564|454.02506936564|||454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|454.02506936564|442.02785145987|439.9476296874|434.1973412271|426.74704241705|401.06339131408|383.16486804809|373.99431342909|364.24366463366|338.29853321384|324.94279772783|-350.51694815188||-350.51694815188|-350.51694815188|-350.51694815188|-360.63882284436|-360.63882284436|-364.09870222181|-370.88743504518|-373.88048880888|-376.80307260355|-376.80307260355|-377.93673818201|-380.11860611803|-393.41988590478|-393.41988590478|-394.86617727922|-394.86617727922|-394.86617727922||-394.86617727922|-394.97908010137|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-403.98145996223|-409.81272650969|-412.66943518629|-412.66943518629|-419.40522522542|-419.40522522542|-419.40522522542|-419.40522522542|-425.07802226382|-431.79224424712|-441.55771098157|-441.55771098157|-445.91411415758|-446.15244238648|-446.15244238648|-446.15244238648|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-451.69945774131|-569.77717187728|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|549.11483248283|549.11483248283|549.11483248283|541.23854170842|541.23854170842|541.23854170842|512.52478268291|512.52478268291|512.52478268291|512.52478268291|510.74419416482|502.00950695623|502.00950695623|497.31055107767|490.81174512103|472.86862400058|470.23733762108|466.84969690538|466.84969690538|466.84969690538|-548.90075449888|-548.90075449888|-548.90075449888|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-572.38011498076|-572.38011498076|-582.99710671821|-582.99710671821|-582.99710671821|-582.99710671821|-585.6467757481|-598.10750995937|-600.04723764631|-600.04723764631|-600.04723764631|-607.23027829299|-633.18305737083|-633.18305737083|-633.18305737083|-633.18305737083|-633.18305737083|-641.33464686744|-641.33464686744|-660.44405817844|-677.44783885365|-677.44783885365|-677.44783885365|-677.44783885365|-683.18650253487|||-687.5905427742|-690.83028743885|-690.83028743885|-698.55589324261||-705.50099384812|-720.82885628307|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-746.26160478937|-762.12407331116|-762.12407331116|-762.12407331116
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||-27494.077828256|-27494.077828256|-27494.077828256|-27494.077828256|-27494.077828256|-27494.077828256|-27494.077828256|-27494.077828256|-27494.077828256|-28211.207195378|-28211.207195378|-28262.830907622|-28262.830907622|-28262.830907622|-28262.830907622|-28262.830907622|-28262.830907622|26478.380507017|26478.380507017|26478.380507017|26478.380507017|26478.380507017|||26478.380507017|26478.380507017|26478.380507017|26478.380507017|26478.380507017|26478.380507017|26478.380507017|25515.97834113|25424.849803864|25424.849803864|25307.055337626|25212.839264029|25040.781033766|25040.781033766|25040.781033766|25040.781033766|25040.781033766|25040.781033766|25040.781033766|||24229.756704185|24158.618560205|23595.393284204|23595.393284204|23420.436982449|23243.818869388|23209.243188209|22916.746485883|22916.746485883|||22916.746485883|-24708.167221639|||-24708.167221639|-24708.167221639|-24708.167221639|-24736.296912932|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438||-24845.312183438|-24845.312183438|-24845.312183438|-24845.312183438|-24885.668938975|-24885.668938975|-24885.668938975|-24885.668938975|-24885.668938975|-24885.668938975|-24885.668938975|-24904.076598861|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435||-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25072.135874435|-25369.039860483|-25398.320815411|-25398.320815411|-25460.356461568|-25617.291927862|-25617.291927862|-25697.546586513|-26063.385096125|-26473.761217917|-26703.203349973|-26703.203349973|-26703.203349973|-26703.203349973|-26738.003722192|-27575.004135769|-27650.004595299|-27781.116216998|-28071.240241109|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26041.238314672|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25559.082094395|24419.248414807|24419.248414807|24419.248414807|24323.609349786|24191.232610873|24147.822511486|24147.822511486|24147.822511486|23939.247234985|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25740.105767211|-26190.117519124|-26528.02817081|-26528.02817081|-26528.02817081|-26528.02817081|-26528.02817081|-26528.02817081|-26767.253523123|-26821.948359025|-27042.720398917|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27670.35695641|-28027.786365939|-28027.786365939|-28568.65151771|-29025.063602111|-29025.063602111|||-29480.626224568|-29591.513857491|-29591.513857491|-29741.59405196||-29741.59405196|-29741.59405196|-29741.59405196|-29871.771168844|-29945.643418326|-29945.643418326|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29956.930008446|-29956.930008446|-29956.930008446|-29956.930008446|-30015.477787162|-30265.528132299|-30265.528132299|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-31104.82075374|-31104.82075374|29369.557733848|29369.557733848|29369.557733848
08753|1168509|/equities/oy-nofar-energy|TA125||-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8935.1391598799|-9054.876844311|-9127.3735821013|-9127.3735821013|-9127.3735821013|-9127.3735821013|-9127.3735821013|||-9127.3735821013|-9127.3735821013|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9259.5940365285|-9302.8822628095|-9317.424736455|-9493.2527610555|-9493.2527610555|8610.2751481102|8610.2751481102|8610.2751481102|||8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|||8610.2751481102|8610.2751481102|||8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102||8489.8057201224|8332.6730223582|8130.9700248425|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9187.4326091644|-9366.264609332|-9366.264609332|-9366.264609332|-9366.264609332|-9366.264609332||-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9683.3412078927|-9767.8791198808|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8715.0316106664|8715.0316106664|8636.0906785182|8572.8363216985|8572.8363216985|8572.8363216985|8441.2423724673|8441.2423724673|8358.7693027414|8102.7436697127|7874.5843353264|7874.5843353264|7874.5843353264|7874.5843353264|7874.5843353264|7874.5843353264|7874.5843353264|7874.5843353264|7825.2048170294|7665.0053522548|7625.5615025054|7619.3827194861|7619.3827194861|7619.3827194861|7548.8843888699|7548.8843888699|7548.8843888699|7455.4826542998|7385.3696158887|7362.132906543|7237.2937117815|7237.2937117815|7030.7152353128|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8079.1020316393|-8097.073431604|-8097.073431604|-8097.073431604|-8130.9363353136|-8130.9363353136|-8244.9848170151|-8338.9831300168|-8406.4257000186|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8476.6297468301|-8534.3108298112|-9094.1231442347|8102.7404202702|8102.7404202702|8102.7404202702|8102.7404202702|8102.7404202702|7936.1450215277|7936.1450215277|||7936.1450215277|7936.1450215277|7936.1450215277|7936.1450215277||7936.1450215277|7936.1450215277|7936.1450215277|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8745.7968962259|-8780.8181018188|-8780.8181018188|-8780.8181018188|-8907.1867797987|-8911.5964219985|-8980.0515799984|-9035.4461999982|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169
08754|10954|/equities/partner-comms|TA125||-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1655.2143280411|-1670.9603644901|-1673.8276104816|-1673.8276104816|-1690.0862338684|-1702.4291487427|-1709.6990541585|-1716.0545046206|-1751.9004296647|-1751.9004296647|-1751.9004296647|-1751.9004296647|-1751.9004296647|-1751.9004296647|||-1751.9004296647|-1751.9004296647|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|1622.8074688286|1622.8074688286|||1617.1194098096|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1604.8238037912|||1591.9923503595|1591.9923503595|||1548.3513189446|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1708.0420952631|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1731.9268899988|-1746.4079476898||-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1763.064386322|-1780.1826514689|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087||-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1854.5989046764|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1660.3656933033|1660.3656933033|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1627.2097692567|1583.2699343372|1583.2699343372|1583.2699343372|1583.2699343372|1583.2699343372|1583.2699343372|1583.2699343372|1558.7999270413|1557.9999189348|1521.2221321498|1492.954552888|1492.954552888|1492.954552888|1492.954552888|1460.2828365422|1423.3142628247|1397.0714031385|1360.674571776|1360.674571776|1355.4161908622|1346.1846565135|1312.816285015|1289.4625389056|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1286.881372719|1261.0904141323|1199.100460147|-1358.610782889|-1358.610782889|-1358.610782889|-1358.610782889|-1358.610782889|-1358.610782889|-1358.610782889|-1358.610782889|-1358.610782889|-1362.7897587656|-1392.9886208506|-1435.3762453896|-1478.7513837662|-1494.0449182299|-1494.0449182299|-1553.2721313666|-1623.5492027929|-1623.5492027929|-1623.5492027929|-1623.5492027929|-1623.5492027929|-1623.5492027929|-1623.5492027929|-1623.5492027929|||-1623.5492027929|-1623.5492027929|-1623.5492027929|-1623.5492027929||-1669.2938454383|-1669.2938454383|-1669.2938454383|-1669.2938454383|-1669.2938454383|-1680.1598282648|-1704.5109202942|-1732.6307657953|-1732.6307657953|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579
08755|10955|/equities/paz-oil-company|TA125||-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37626.104963608|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|||-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-38692.9329807|-39619.270960119|||36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|||36000.065165054|36000.065165054|||36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054||36000.065165054|35624.216253154|35624.216253154|35308.573614615|35063.970682906|34405.802747913|34405.802747913|34405.802747913|34405.802747913|31987.296902032|31987.296902032|31987.296902032|31987.296902032|31987.296902032|31987.296902032|31675.329891147|31400.366545719||31247.073939688|31152.313505787|31152.313505787|31070.510500972|31070.510500972|30695.567223302|29924.519137002|29255.021263336|28902.801403707|28478.021484454|-31278.87860405|-31278.87860405|-31278.87860405|-31278.87860405|-31278.87860405|-31278.87860405|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-32330.793567511|-32774.770630568|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-33585.69570153|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30120.190783015|29450.767536684|29183.293255165|29183.293255165|29056.191022174|29056.191022174|29056.191022174|28554.101135749|28109.198933023|28109.198933023|28095.776592248|27860.862880276|27751.002806522|27751.002806522|27751.002806522|27751.002806522|27751.002806522|27751.002806522|27751.002806522|27751.002806522|27535.003118358|27208.336798176|26853.151997973|-30088.001394635|-30088.001394635|-30088.001394635|-30088.001394635|-30088.001394635|-30088.001394635|-30088.001394635|-30088.001394635|-30088.001394635|-30259.445994039|-31336.606660043|-31339.007400048|-31630.563777831|-32309.515308701|-33011.858087165|29916.268792039|29916.268792039|29916.268792039|29916.268792039|29916.268792039|29916.268792039|29913.418261777|29913.418261777|29609.353624196|29123.916774708|29123.916774708|29123.916774708|29123.916774708|||29123.916774708|29123.916774708|29123.916774708|29123.916774708||29123.916774708|29123.916774708|29123.916774708|29123.916774708|29123.916774708|29123.916774708|29123.916774708|29123.916774708|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|29006.863161224|28488.397436082|28108.126852028|28108.126852028|28108.126852028|28108.126852028|28108.126852028|28108.126852028|27971.006723608|27555.841997585|27394.863395754|27253.303682527|27253.303682527|27253.303682527|27253.303682527|27253.303682527|27253.303682527
08756|24046|/equities/perion-network-ta|TA125||-3364.8935361254|-3364.8935361254|-3461.8261512504|-3512.1957236116|-3537.8841373462|-3579.1490414958|-3599.9989349953|-3624.546844986|-3624.546844986|-3624.546844986|-3624.546844986|-3654.7652194596|-3654.7652194596|-3654.7652194596|-3843.7946882884|-3901.1052092094|-3949.713981963|-3949.713981963|-3949.713981963|-3949.713981963|-3949.713981963|-4068.9044244034|||-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4749.8993728684|-4863.5548587426|-4954.8942874918|-5030.7158749909|-5058.4065277676|-5127.8752095578|-5127.8752095578|||-5127.8752095578|-5177.2653913611|-5177.2653913611|-5177.2653913611|-5177.2653913611|-5177.2653913611|-5177.2653913611|-5177.2653913611|-5177.2653913611|||-5177.2653913611|-5177.2653913611|||-5177.2653913611|-5424.5171015123|-5549.4470389041|-5549.4470389041|-5861.6633765601|-5985.6259739557|-6246.8840520654|-6246.8840520654|-6246.8840520654|-7905.0378356282|-8616.7087062536|-8624.5107484612|-8624.5107484612|-8662.6652127362|-8662.6652127362|-8662.6652127362|-8662.6652127362|-8662.6652127362|-8662.6652127362|-8662.6652127362||-8662.6652127362|-8662.6652127362|-8662.6652127362|-8713.647193064|-8713.647193064|-8713.647193064|-8713.647193064|-8713.647193064|-8713.647193064|-8713.647193064|-8865.77465896|-8917.2958752593|-8917.2958752593|-9077.3324763502|-9077.3324763502|-9077.3324763502|-9248.8694181669||-9301.4660201854|-9392.4622446505|-9468.1750413816|-9468.1750413816|-9468.1750413816|-9468.1750413816|-9476.4167126462|-9542.9465588225|-9542.9465588225|-9898.6072875806|-9940.9208334438|-9940.9208334438|-9940.9208334438|-11193.023148271|-11621.681372155|-11621.681372155|-11621.681372155|-11621.681372155|10632.357514191|10632.357514191|10632.357514191|10542.619460212|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11706.500381538|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11787.467269982|10781.062178149|10781.062178149|10781.062178149|10781.062178149|10781.062178149|10781.062178149|10145.069086833|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|-11185.763617874|-11185.763617874|-11185.763617874|-11185.763617874|-11188.126242082|-11463.695824536|-11514.925685234|-11514.925685234|-11514.925685234|-11643.250761371|-11699.773597133|-11699.773597133|-11699.773597133|-11699.773597133|-11699.773597133|-12482.933603749|-12482.933603749|-12482.933603749|-12507.757535492|-12507.757535492|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|||-12972.143569317|-12972.143569317|-12972.143569317|-12972.143569317||-13199.048410352|-13367.276011502|-13862.528901669|12324.960354363|12324.960354363|12324.960354363|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||3423.8423608992|3423.8423608992|3423.8423608992|3423.8423608992|3423.8423608992|3423.8423608992|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|||-3681.8206604539|-3681.8206604539|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3719.6998952846|-3766.5554392051|-3768.4504880056|-3814.1116533396|-3833.514386839|-3833.514386839|-3837.6416322721|-3837.6416322721|-3837.6416322721|||-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|||-3837.6416322721|-3837.6416322721|||-3837.6416322721|-3837.6416322721|-3869.9907025246|-3892.2674472495|-3949.7375891969|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3581.6803327019|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018||3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3553.4968569159|3553.4968569159||3519.4409521287|-3805.8753677423|-3805.8753677423|-3808.1392974915|-3834.099219435|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3541.0859801835|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3466.0109977868|3466.0109977868|3466.0109977868|3466.0109977868|3466.0109977868|3429.1878961306|3429.1878961306|3429.1878961306|3429.1878961306|3429.1878961306|3429.1878961306|3429.1878961306|3378.2565098775|3378.2565098775|3378.2565098775|3378.2565098775|3315.2294554195|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3640.4120152362|-3649.6800169291|-3701.3666854767|-3784.7983771318|-3784.7983771318|-3809.2673211684|-3809.2673211684|-3809.2673211684|-3812.1880508252|-3812.1880508252|-3923.4574010444|-3923.4574010444|-3923.4574010444|-3923.4574010444|-3953.1193344938|3792.5619044448|3792.5619044448|3792.5619044448|3792.5619044448|3787.6798938276|3769.1443264751|3766.9381405279|-3973.9500189492|||-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492||-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3973.9500189492|-3980.2186101798|-3980.2186101798|-3980.2186101798|-3980.2186101798|-3980.2186101798|-3980.2186101798|-3980.2186101798|-3980.2186101798|-3981.0762335331|-4003.6958150368|-4029.9397944853|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4060.1435127121|-4069.7173156397|-4069.7173156397|-4069.7173156397|-4069.7173156397
08759|10951|/equities/plason|TA125||-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13955.940077184|-14001.592687882|-14001.592687882|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|||-14004.075946407|-14004.075946407|-14251.751051563|-14494.16783507|-14755.186483411|-14979.651648235|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|||-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15090.850529978|||-15090.850529978|-15289.278366642|||-15466.975962936|-15590.528847706|-15637.809830785|-15782.56647865|-16142.622055761|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14350.603225618|13954.104714423|13954.104714423|13954.104714423|13954.104714423||13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13894.20335114||13894.20335114|13682.977190367|13682.977190367|13682.977190367|13682.977190367|13682.977190367|13591.085767074|13431.20640786|13344.673786511|13342.970873901|13246.523832512|13246.523832512|13246.523832512|13209.108930739|13209.108930739|13209.108930739|13209.108930739|13209.108930739|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14701.341609315|-14716.10075224|-14716.10075224|-14918.445280267|-15096.050311408|-15305.247298034|13930.946816233|13930.946816233|13930.946816233|13930.946816233|13930.946816233|13930.946816233|13930.946816233|13728.829795814|13705.366439794|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13605.694152947|13439.104614385|13327.894015984|13098.771128871|-14493.578198011|-14493.578198011|-14493.578198011|-14493.578198011|-14493.578198011|-14493.578198011|-14543.756101524|-14543.756101524|-14543.756101524|-14920.284557249|-15251.427285832|-15630.474762036|-15654.416402262|-15679.351558069|-15855.61942122|-15855.61942122|-15855.61942122|-16030.177532537|-16030.177532537|-16030.177532537|-16469.416706836|-16469.416706836|-16722.685229818|-16723.539144242|-16980.043493602|-17481.714992891|-17913.907398631|16241.221352701|||16241.221352701|16241.221352701|16241.221352701|16241.221352701||16241.221352701|16241.221352701|16241.221352701|16241.221352701|16241.221352701|16241.221352701|16241.221352701|15996.357058556|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17622.113240369|-17736.422405684|-17736.422405684|-17736.422405684
08760|11994|/equities/prop-build|TA125||17288.072097774|17148.968997527|16365.521108363|16191.134564848|16079.857487466|16079.857487466|14730.397208296|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17526.816921508|-18223.685468342|-18655.206075936|-18941.27033736|-18941.27033736|-18941.27033736|-19155.457206618|||-19155.457206618|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19285.246462478|-19463.051624975|-19728.390694417|-20362.65632713|-20787.951474589|-21261.236388381|-21261.236388381|-21694.707098202|-21767.319520266|||-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|||-21767.319520266|-21767.319520266|||-21767.319520266|-21767.319520266|-22073.688355851|-22421.32039539|-22691.07456221|-22691.07456221|-23297.305069122|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20272.161358088||19648.512620097|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22237.138215082|-22369.042461202|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894||-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|19938.499664788|19938.499664788|19938.499664788|19723.332960875|19284.258845417|19153.065383796|18995.072648663|18969.966232917|18969.966232917|18181.07359213|18047.303991256|17681.448879173|17354.387643525|16958.385274236|16958.385274236|16958.385274236|16958.385274236|16958.385274236|16958.385274236|16384.316971374|15018.685523748|14369.404010629|14369.404010629|14369.404010629|13808.800843225|13808.800843225|13808.800843225|13808.800843225|13808.800843225|13808.800843225|13808.800843225|13808.800843225|13560.889825806|13108.210917562|12490.918179488|12490.918179488|12490.918179488|12490.918179488|11981.965952658|11981.965952658|11981.965952658|11686.628836287|-14198.315520844|-14198.315520844|-14198.315520844|-14198.315520844|-14198.315520844|-14198.315520844|-14613.683912049|-14777.982124499|-15200.535693887|-15610.59521543|-16135.92001905|-16135.92001905|-16286.735279904|-16286.735279904|-16286.735279904|-16323.525041768|-16323.525041768|-16323.525041768|-16323.525041768|-17467.250046409|15321.524313977|15321.524313977|15321.524313977|15321.524313977|15321.524313977|15321.524313977|15321.524313977|15321.524313977|||15321.524313977|15244.814531286|15244.814531286|15244.814531286||15244.814531286|15180.349479207|14369.277199118|-16036.363567887|-16036.363567887|-16036.363567887|-16036.363567887|-16036.363567887|-16036.363567887|-16307.070630986|-16318.411812206|-16331.568680229|-16397.298533588|-16808.66503732|-16869.072263689|-16874.463136243|-16874.463136243|-16874.463136243|-16874.463136243|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16915.007399715|-16923.897110794|-17035.996789771|-17067.650357742|-17067.650357742|-17374.691799682
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||20208.089018273|20098.987798081|19899.986442312|19824.984935902|19698.316595447|19561.46288383|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20744.478941254|-20879.421045838|-20951.146236607|-20951.146236607|-20951.146236607|-20951.146236607|-21064.051374008|||-21141.668362973|-21141.668362973|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21243.94760888|-21247.719565423|-21369.688406025|-21391.220254352|-21391.220254352|-21506.355838169|-21630.395375743|-21782.105973048|-21847.895525609|||-21988.64277642|-21988.64277642|-21988.64277642|-21988.64277642|-22089.603084911|-22172.349487544|-22172.349487544|-22267.628650142|-22267.628650142|||-22267.628650142|-22267.628650142|||-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22656.809611269|-23007.566234743|21642.476020351|21642.476020351|21642.476020351|21642.476020351|21642.476020351|21448.306689278||21210.340765865|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|20932.485365097|20932.485365097|20932.485365097||20932.485365097|20932.485365097|20932.485365097|20932.485365097|20813.376993946|20813.376993946|20690.418882163|20428.504871025|20428.504871025|20428.504871025|20428.504871025|20428.504871025|20428.504871025|20133.894301139|19776.659631036|19776.659631036|19770.177367818|19575.825361679|19575.825361679|19575.825361679|19575.825361679|19575.825361679|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20898.496880454|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21077.013243355|-21123.348048172|-21408.164497969|-21551.849442187|-21578.166046875|-21597.40671875|-21736.366319444|-21736.366319444|-21780.407021605|-21915.452246228|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20685.692702647|20205.214114052|-22133.994920924|-22133.994920924|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|||-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701||-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22537.29173701|-22976.22842948|-22976.22842948|-22976.22842948|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354
08763|11062|/equities/ratio-par|TA125||268.93415538344|268.93415538344|267.93238334162|266.95821761536|263.31467776219|260.81632015352|249.64592077604|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-270.64259355788|-278.69176332955|-280.81308664221|-281.67563792223|-282.51182228717|-283.21869380378|-286.30410965177|||-288.45858999367|-288.45858999367|-288.45858999367|-289.12867951977|-289.12867951977|-289.12867951977|-289.12867951977|-289.12867951977|-289.12867951977|-292.0429728361|-294.23664801341|-299.2637959032|-299.2637959032|-299.2637959032|-299.2637959032|-299.2637959032|-299.79865228123|-305.67628777233|282.25424119377|||282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|||282.25424119377|282.25424119377|||282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377||281.79915111753|276.58795111149|271.68105679055|269.86702039889|-292.03417786823|-292.03417786823|-292.03417786823|-297.66010879276|-297.66010879276|-298.75010494389|-299.71680158153|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329||-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-302.55353714928|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.04305668342|279.04305668342|279.04305668342|279.04305668342|278.07560836461|276.62780794704|276.62780794704|276.62780794704|276.62780794704|271.54550797292|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-292.93828562682|-298.9980890374|-304.96246249941|-304.96246249941|-304.96246249941|-304.96246249941|-304.96246249941|-315.4311546956|-315.4311546956|-315.4311546956|-317.70127960427|-322.12920735924|298.98091601681|298.98091601681|298.98091601681|298.07212362554|298.07212362554|297.22314819454|297.22314819454|297.22314819454|||297.22314819454|297.22314819454|296.10055186839|296.10055186839||296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|296.10055186839|293.78580985043|293.78580985043|293.78580985043|292.33423248897|-311.39995936417|-311.39995936417|-311.39995936417|-311.39995936417|-311.39995936417
08764|11064|/equities/reit-1|TA125||1387.6619515606|1383.1799461784|1346.4777179761|1334.3641310845|1310.6655939315|1310.6655939315|-1448.6474148994|-1448.6474148994|-1466.3304609993|-1488.4782899993|-1496.7286067491|-1496.7286067491|-1496.7286067491|-1496.7286067491|-1496.7286067491|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|||-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1510.9086123355|-1510.9086123355|-1510.9086123355|-1510.9086123355|-1524.7873470394|-1545.4859411549|-1553.2066012832|-1599.5073347591|-1618.2859275102|-1624.4160929718|-1624.4160929718|-1624.4160929718|||-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|||-1624.4160929718|-1624.4160929718|||-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1626.3512144131|-1630.4457937923|-1670.4439004764|-1670.4439004764|-1670.4439004764|-1670.4439004764|-1670.4439004764|-1683.0487783071|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123||1545.6600172123|1536.8444635692|1514.771626188|1497.9129179867|-1628.0906474806|-1628.0906474806|-1628.0906474806|-1628.7673860895|-1649.5193178772|-1654.0770198636|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929||-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1711.7600689448|-1711.7600689448|-1711.7600689448|-1711.7600689448|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1768.496421425|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1629.5927443463|1621.0712893165|1621.0712893165|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1589.1647428745|1566.6830476384|1518.4931406089|1518.4931406089|1518.4931406089|1518.4931406089|1518.4931406089|1518.4931406089|1508.8946139798|1508.8946139798|1508.8946139798|1508.8946139798|1508.8946139798|1496.9940155331|1485.160017259|1481.5111302878|1470.9568114309|1468.5631238121|1436.3479153468|1421.2525487941|1421.2525487941|1421.2525487941|1421.2525487941|1421.2525487941|1421.2525487941|1421.2525487941|1421.2525487941|1421.2525487941|1405.9472764378|1371.4969738198|1354.941082022|-1521.8824958518|-1521.8824958518|-1521.8824958518|-1521.8824958518|-1521.8824958518|-1521.8824958518|-1522.0586368541|-1522.0586368541|-1534.6762631712|-1549.8625146347|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1577.7956164101|-1581.9951293446|-1670.0501437162|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|||-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877||-1675.9114124877|-1675.9114124877|-1679.3460138753|-1681.6066820836|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1706.3573832549|-1706.3573832549|-1706.3573832549|-1706.3573832549|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054
08765|1173540|/equities/retailors|TA125||-6849.1863513048|-6919.8787389749|-6919.8787389749|-6919.8787389749|-6919.8787389749|-6919.8787389749|-6919.8787389749|-6919.8787389749|-6919.8787389749|-6992.9763766388|-7304.2515295986|-7381.1128106652|-7431.6508316799|-7431.6508316799|-7431.6508316799|-7431.6508316799|-7681.1120351998|-7844.0133724443|-7975.6389447639|-7975.6389447639|-7975.6389447639|-7975.6389447639|||-7975.6389447639|-7975.6389447639|-8255.5988275154|-8479.1098083505|-8637.5664537228|-8664.2046383752|-8664.2046383752|-8664.2046383752|-8664.2046383752|-8664.2046383752|-8664.2046383752|-8664.7273759724|-8891.0859733027|-9167.206637003|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|||-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|-9179.7372194344|||-9186.4857993716|8294.3446097245|||8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8294.3446097245|8165.4384552494|8162.0982836105||8010.4855353216|8010.4855353216|7891.1505948018|7559.2228831131|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7482.4986086391|7448.7360886682|7448.7360886682||7448.7360886682|7389.6512096314|7276.1680107015|7272.5061875192|7272.5061875192|7272.5061875192|7252.4513194658|7113.9459105176|7002.0510116862|6831.5566796513|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6736.4838331163|6736.4838331163|6713.6487034626|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7638.4947727466|-7638.4947727466|-7770.9386363851|-8372.2095959834|7083.9893377962|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7872.7214023519|-7872.7214023519|-7872.7214023519|-7921.9126692799|-8111.6390978764|-8111.6390978764|-8237.4323309738|-8301.6199855115|-8301.6199855115|-8301.6199855115|-8301.6199855115|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|||7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075||7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952
08766|11090|/equities/sapiens--international?cid=11090|TA125||12891.174800969|12342.204780722|12342.204780722|12342.204780722|12342.204780722|12342.204780722|12327.289852744|12327.289852744|12217.544280826|12200.049200918|12171.165778798|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|||12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|11966.887230446|11966.887230446|||11619.860778329|11619.860778329|-12196.247099027|-12196.247099027|-12196.247099027|-12196.247099027|-12246.941221141|-12264.714002169|-12264.714002169|||-12264.714002169|-12264.714002169|||-12264.714002169|-12330.793335743|-12427.548150826|-12447.695728676|-12447.695728676|11557.070331035|11557.070331035|11557.070331035|11557.070331035|11557.070331035|11557.070331035|11163.993176912|11163.993176912|11163.993176912|11163.993176912|11163.993176912|10927.770196568|10861.321230331|10861.321230331|10827.579144813||10768.421272014|10674.356968904|10447.941487416|10447.941487416|10447.941487416|10447.941487416|10447.941487416|10407.15720824|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848||10232.597345848|10232.597345848|10232.597345848|10143.441495387|9869.3794393186|9811.744435071|9811.744435071|9811.744435071|9811.744435071|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10597.252641952|10017.583207248|10017.583207248|10017.583207248|10017.583207248|10017.583207248|9991.2035636092|9927.4484040102|9907.1648933447|9824.0721037163|9717.2356072352|9717.2356072352|9717.2356072352|9717.2356072352|9717.2356072352|-10214.995877745|-10214.995877745|-10214.995877745|-10214.995877745|-10214.995877745|-10214.995877745|-10335.648339083|-10335.648339083|-10335.648339083|-10335.648339083|-10335.648339083|-10394.546418496|-10394.546418496|-10394.546418496|-10441.867502661|-10441.867502661|-10441.867502661|-10441.867502661|-10629.797225178|-10665.996916865|-10749.663240961|-10812.391618596|-10812.391618596|-10812.391618596|-10812.391618596|-10967.324020662|-11043.590366181|-11043.590366181|-11043.590366181|-11043.590366181|-11043.590366181|-11043.590366181|-11043.590366181|-11043.590366181|-11043.590366181|-11167.633010179|-11167.633010179|-11167.633010179|-11167.633010179|-11167.633010179|-11290.147789088|-11310.719765653|-11311.268539991|-11311.268539991|-11311.268539991|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11601.823920635|-11783.69324515|||10844.620396316|10844.620396316|10844.620396316|10844.620396316||10844.620396316|10844.620396316|10844.620396316|10844.620396316|10844.620396316|10732.737169158|10732.737169158|10732.737169158|10674.492471467|10674.492471467|10674.492471467|10674.492471467|10674.492471467|10674.492471467|10674.492471467|10674.492471467|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10425.333742398|10342.325607898|10342.325607898|10186.472897665|10111.080997405|9752.312219339|9405.7913548211|9268.0650758371|9268.0650758371|9268.0650758371
08767|11072|/equities/sella-cap-re|TA125||650.38769687129|643.30852766514|635.81503073905|632.68336748783|627.49816168353|620.12020067159|-692.53923823579|-692.53923823579|-694.83808249615|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.51963765709|-709.51963765709|-709.51963765709|-709.51963765709|-709.51963765709|-709.51963765709|||-709.51963765709|-709.51963765709|-709.51963765709|-738.7551468488|-739.51240348806|-739.51240348806|-739.51240348806|-739.51240348806|-746.61995238498|-746.61995238498|-746.61995238498|-746.61995238498|-758.99992539303|-768.23879175072|-777.35590835713|-777.35590835713|-781.52326473817|-793.09449405436|-793.09449405436|||-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|||-793.09449405436|-793.09449405436|||-793.09449405436|-793.09449405436|-795.46172911744|-795.46172911744|-796.62929128841|-796.62929128841|-804.04921864619|-809.38142097557|-809.38142097557|-809.38142097557|-809.38142097557|-814.92720266282|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587||751.00587409587|732.31204842033|-799.14229427636|-799.14229427636|-799.14229427636|-799.14229427636|-799.14229427636|-807.72478905056|-814.57197020158|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397||-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-824.25041360463|-828.27823055679|-831.05361120894|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-854.03621654195|-864.60687742942|-878.41449475313|-878.41449475313|-878.41449475313|-897.39386203581|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|812.19924410587|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|809.19427632496|796.04919591662|789.42688842081|780.2132493684|771.06469914088|764.21078360489|750.71198720856|746.95776356506|736.80307673136|724.27007440637|714.17229879246|698.24219501207|698.24219501207|698.24219501207|698.24219501207|698.24219501207|698.24219501207|694.11351678316|685.64281948346|675.54201622294|671.6467009682|-754.85078251784|-754.85078251784|-754.85078251784|-754.85078251784|-754.85078251784|-754.85078251784|-761.44317892965|-761.44317892965|-761.44317892965|-761.69797048499|-768.99996748002|-768.99996748002|-780.18835806661|-780.18835806661|-780.18835806661|-783.83011878844|-783.83011878844|-783.83011878844|-783.83011878844|-805.07233115165|735.83013766006|735.83013766006|735.83013766006|735.83013766006|735.83013766006|735.83013766006|735.83013766006|735.83013766006|||735.83013766006|734.8487365045|734.8487365045|734.8487365045||734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|734.8487365045|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502
08768|945144|/equities/shapir-engineering-industry|TA125||1937.3213540305|1937.3213540305|1900.8504100449|1900.8504100449|1900.8504100449|1900.8504100449|1800.3337889388|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|-1963.7350512773|||-1963.7350512773|-1963.7350512773|-1972.4833903081|-2028.4701354945|-2028.4701354945|-2028.4701354945|-2028.4701354945|-2028.4701354945|-2051.9363998552|-2051.9363998552|-2051.9363998552|-2053.7733331546|-2053.7733331546|-2065.4703701718|-2087.874993377|-2087.874993377|-2087.874993377|-2106.2500738598|-2106.2500738598|||-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|||-2106.2500738598|-2106.2500738598|||-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2106.2500738598|-2128.0000820665|-2169.000091185|-2192.7223235388|-2238.6513354442|-2238.6513354442|-2238.6513354442|-2251.1705543129|-2251.1705543129|-2251.1705543129||-2251.1705543129|-2251.1705543129|-2251.1705543129|-2251.1705543129|-2251.1705543129|-2259.6426596455|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583|2056.1898044583||2056.1898044583|2025.0997827315|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2170.6207273921|-2187.9089733152|-2187.9089733152|-2187.9089733152|-2187.9089733152|-2215.7321925724|-2227.7579917471|-2271.508879719|-2275.3187650466|-2275.3187650466|-2275.3187650466|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2333.5149477277|-2348.7388308086|-2387.3764786762|-2427.4738651958|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2204.3106505005|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2117.4565580703|2055.729508967|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2376.301510812|-2487.5572342355|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2558.4147520024|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|||2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951||2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2407.4532695501|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549
08769|10960|/equities/shikun---binui|TA125||767.9625800992|743.88619400671|723.74746441256|723.74746441256|723.74746441256|712.26387240501|665.4487294843|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-760.32384157759|-760.32384157759|-760.32384157759|-775.24873999072|-782.45526759893|-782.45526759893|-782.45526759893|||-782.45526759893|-785.69474991461|-793.0496950006|-826.55521666734|-833.23358628185|-836.51894397641|-836.51894397641|-836.51894397641|-849.03219456038|-855.94713569376|-855.94713569376|-863.81498030346|-863.81498030346|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|||-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-909.50735316251|||-909.82868487635|-909.82868487635|||-909.82868487635|-909.82868487635|-917.46324679252|-917.46324679252|-917.46324679252|-917.46324679252|-917.46324679252|-934.36469085345|-948.42814862453|-948.42814862453|-948.42814862453|-948.42814862453|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773||-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|871.88797502965|869.59218566119||862.35243529412|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-964.75646066398|-968.18494001727|-1001.1560001608|-1001.1560001608|-1001.1560001608|-1001.1560001608|-1009.0955577687|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1026.6315146097|-1026.6315146097|-1026.6315146097|-1026.6315146097|-1058.0572364208|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|955.07861713312|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|929.67437762852|911.36041958725|903.56713287472|884.39091699063|884.39091699063|842.80654459463|-942.06074666813|-942.06074666813|-942.06074666813|-942.06074666813|-942.06074666813|-942.06074666813|-973.79526254684|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-976.98828269984|-986.21473346315|-1000.7095403269|-1000.7095403269|-1012.4495177352|-1026.7777735259|-1026.7777735259|-1029.7716405758|-1029.7716405758|-1029.7716405758|-1029.7716405758|-1029.7716405758|-1029.7716405758|-1029.7716405758|-1061.9073797739|958.4706892087|958.4706892087|958.4706892087|953.73725346269|953.73725346269|953.73725346269|953.73725346269|953.73725346269|||953.73725346269|953.73725346269|953.73725346269|953.73725346269||953.73725346269|953.73725346269|953.73725346269|942.43028162521|942.2003129169|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499|893.41941583499
08770|10958|/equities/super-sol-01|TA125||2521.1696085797|2505.8551206441|2446.1168007156|2409.0742230174|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|-2624.1513955987|-2628.4643279968|-2628.4643279968|-2628.4643279968|-2628.4643279968|-2663.4179037695|-2663.4179037695|-2663.4179037695|-2663.4179037695|-2663.4179037695|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836||2468.4540204262|2414.4489115847|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2364.9383353761|2364.9383353761|2364.9383353761|2364.9383353761|2346.4870393068|2340.6568386503||2340.6568386503|2306.0075985004|2262.8417761115|2253.7686401239|2229.742933471|2192.880164779|2192.880164779|2141.9779608656|2104.4851368711|2104.4851368711|2090.5945965235|2058.1606628039|2045.2896253376|2017.8773614862|1903.1415127625|1864.0155002836|1864.0155002836|1864.0155002836|1864.0155002836|1864.0155002836|1821.0932102267|1821.0932102267|1800.6035669186|1794.7817410206|1785.0352678007|1777.316964223|1763.6299602478|1751.1095281|1751.1095281|1751.1095281|1751.1095281|1751.1095281|1724.7883645556|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|1721.3043108025|1721.3043108025|1721.3043108025|1721.3043108025|1721.3043108025|1710.2270120027|1708.6411244475|1683.6724947419|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1803.5718287789|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1812.0089985648|-1828.0655539609|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1838.6267692116|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|||-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571||-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1908.5518984122|-1910.2243315691|-1923.1381461879|-1946.820162431|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-2002.431905877|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158
08771|10961|/equities/strauss-group|TA125||5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5377.2699329292|-5902.067984038|-5902.067984038|-5978.0199822645|-6007.5061509438|-6007.5061509438|-6029.7846121598|-6041.6204270077|-6041.6204270077|-6041.6204270077|-6041.6204270077|-6085.4671411197|-6086.5425866784|-6086.5425866784|-6086.5425866784|-6086.5425866784|-6139.867390961|||-6139.867390961|-6193.2415455122|-6227.7683839024|-6335.2982043361|-6401.3868937067|-6503.1521041186|-6555.1754371834|-6555.1754371834|-6585.1393746483|-6674.4326384981|-6738.662741424|-6738.662741424|-6738.662741424|-6833.2919349155|-6912.4354832395|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|||6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6536.4257974745|-6956.8924745091|||-6956.8924745091|-6956.8924745091|||-6956.8924745091|-6956.8924745091|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-7008.8408656621|-7120.5454062912|-7174.8282292125|-7364.0595422376|-7364.0595422376|6921.0047431583|6921.0047431583|6921.0047431583|6728.2274923981||6722.4194359979|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7163.4893136504|-7168.0992373894|-7196.5547082104|-7300.8385646783|-7372.0428496425|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654||-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7551.830793464|-7651.53421496|-7690.2602388444|-7721.8905474808|7168.5501617978|7168.5501617978|7168.5501617978|6979.1351265669|6979.1351265669|6979.1351265669|6979.1351265669|6979.1351265669|6979.1351265669|6904.2056961854|-7213.2261908468|-7213.2261908468|-7213.2261908468|-7213.2261908468|-7224.6957676075|-7279.4397417861|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7446.2605997774|-7446.2605997774|-7446.2605997774|-7511.2895553083|-7606.2106170092|-7622.0117966769|-7628.235329641|-7644.4867347613|-7644.4867347613|-7644.4867347613|-7702.2630386236|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7813.9485600944|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-7832.463089278|-8047.5145436422|-8157.2383818246|-8180.4609652156|-8180.4609652156|-8207.6925496489|-8207.6925496489|-8297.9917218321|-8302.9908020357|-8344.3786689285|-8361.3627784309|-8361.3627784309|-8361.3627784309|-8361.3627784309|-8370.9030871455|-8458.6913384324|-8458.6913384324|-8458.6913384324|-8458.6913384324|-8504.6014871471|-8526.1683190523|-8652.7981322804|-8663.0694544313|||-8663.0694544313|-8663.0694544313|-8692.9159802038|-8692.9159802038||-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8692.9159802038|-8742.1844224487|-8852.9271360541|-8908.5857067268|-8933.0952296964|-8945.222505798|-8945.222505798|-8993.7472286645|-9025.836084771|-9025.836084771|-9042.4289830788|-9208.9246704677|-9208.9246704677|-9232.3855958064|-9232.3855958064|-9232.3855958064|-9232.3855958064|-9232.3855958064|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553
08772|11074|/equities/summit|TA125||4117.7438359783|4059.2153733093|4025.1837481214|4011.2597201349|3930.6859811495|3930.6859811495|-4478.9404509451|-4478.9404509451|-4516.5449454946|-4600.0499394384|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|||-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4664.0536496012|-4664.0536496012|-4715.5596106681|-4791.7329007423|-4869.0365563803|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|||-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|||-4895.5019224782|-4895.5019224782|||-4895.5019224782|-4895.5019224782|-4983.3910249758|-4990.3233610842|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572||-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5086.6827122857|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939||-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5322.9808575488|-5350.9022932701|-5350.9022932701|-5377.0025480779|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5503.1150941668|-5570.8860603061|-5570.8860603061|-5570.8860603061|-5570.8860603061|-5699.2067336734|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5037.4072990146|5037.4072990146|5037.4072990146|5017.927707839|5017.927707839|5017.927707839|4940.8641198211|4924.6267998012|4815.3075553347|4723.175061483|4688.5278460922|4643.6976067691|4528.5759346175|4528.5759346175|4528.5759346175|4528.5759346175|4528.5759346175|4528.5759346175|4507.4177051306|4424.2528918874|4424.2528918874|4424.2528918874|4424.2528918874|4424.2528918874|4276.3270643165|4276.3270643165|4276.3270643165|4276.3270643165|4276.3270643165|4276.3270643165|4153.5856270183|4102.7062522426|3984.3008223398|3984.3008223398|3984.3008223398|3984.3008223398|3984.3008223398|3984.3008223398|3984.3008223398|-4475.4970742946|-4475.4970742946|-4475.4970742946|-4475.4970742946|-4475.4970742946|-4475.4970742946|-4520.6619674823|-4520.6619674823|-4520.6619674823|-4552.522589139|-4552.522589139|-4552.522589139|-4713.3584323766|-4937.2326325637|-4937.2326325637|-4937.3936362278|-4937.3936362278|-4937.3936362278|-4937.3936362278|-4937.3936362278|-4937.3936362278|-4937.3936362278|-4937.3936362278|-5156.8818180309|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|||-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973||-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5160.8589953973|-5191.4080862633|-5191.4080862633|-5191.4080862633|-5191.4080862633|-5400.1756514036|-5429.6951682263|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886
08773|942777|/equities/tadiran-hldg|TA125||-21189.139732096|-21189.139732096|-21189.139732096|-21189.139732096|-21189.139732096|-21189.139732096|-21189.139732096|-21189.139732096|-21214.044146773|-21466.715718637|-21534.558703173|-21534.558703173|-21534.558703173|-21534.558703173|-21534.558703173|-21597.287447971|-22126.430497745|-22453.256108606|-22651.45556736|-22651.45556736|-22651.45556736|-22795.506185956|||-23140.56242884|-23622.2915876|-24232.890843198|-24232.890843198|-24232.890843198|-24232.890843198|-24232.890843198|-24232.890843198|-24375.563570916|-24375.563570916|-24375.563570916|-24682.292856573|-25102.547618414|-26923.941798238|-27428.261479307|-27428.261479307|-27760.290532563|-27883.100591737|-28240.803199675|||-28240.803199675|-28343.934430281|-28343.934430281|-28343.934430281|-28471.837090629|-28471.837090629|-28471.837090629|-28471.837090629|-28471.837090629|||-28471.837090629|-28489.551963739|||-28489.551963739|-28669.502181932|-29191.11353548|-29483.459483867|-29785.51053763|-29856.122819589|-30236.803132877|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794|27296.768601794||27071.965113104|26307.183459004|-28816.861320252|-28816.861320252|-28816.861320252|-28816.861320252|-28816.861320252|-29228.179244725|-30035.754716361|27246.969218858|27246.969218858|27246.969218858|27246.969218858|27246.969218858|27246.969218858|26705.521354287|26365.523119736||26365.523119736|26365.523119736|25968.359021928|25730.398913254|25649.332125837|25070.369028708|24652.63225412|24436.258060134|24080.842289037|23568.15809893|-26882.900107575|-26882.900107575|-26882.900107575|-26882.900107575|-26882.900107575|-26882.900107575|-26932.666786194|-27137.963095771|-27339.958995301|-27410.995267153|-27410.995267153|-27410.995267153|-27410.995267153|-27410.995267153|-27681.661407948|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24835.753268981|24835.753268981|24357.411891606|24357.411891606|24357.411891606|24214.58258223|24214.58258223|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23750.326887913|23750.326887913|23398.14098657|23016.593810581|23016.593810581|21752.405775831|21752.405775831|21752.405775831|21595.871328186|21595.871328186|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20299.092623518|20299.092623518|20299.092623518|20299.092623518|20299.092623518|19427.325137242|19376.080416348|19376.080416348|18982.867129275|-22120.161688237|-22120.161688237|-22120.161688237|-22425.735209152|-22793.594676835|-23101.771863151|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-24397.836363629|-25874.714774621|-25874.714774621|-25874.714774621|-25874.714774621|-26247.46086069|-26496.067622989|-27043.964025543|-27542.737806159|-27886.930895732|-27895.478773036|-28092.198636706|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|||-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912||-28498.041559902|-28499.370962933|-28499.370962933|-28499.370962933|-28499.370962933|-28499.370962933|-28776.523292147|-28798.60038637|-28798.60038637|-28798.60038637|-28798.60038637|-28798.60038637|-29004.0004293|-29601.111588111|-29652.346209012|-30151.495787791|-30182.89603431|-30182.89603431|-30239.469742285|-30239.469742285|-30239.469742285|-30239.469742285|-30239.469742285|-30239.469742285|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||2630.8833280643|2630.8833280643|2628.481475627|2614.2187594335|2614.2187594335|2614.2187594335|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2599.826274076|2583.0291934178|2533.8657704642|2532.3254738878|2532.3254738878|2532.3254738878|||2480.6949709865|2466.2166344294|2416.5776878319|2416.5776878319|2416.5776878319|2404.7529864798|-2677.4399964778|-2677.4399964778|-2677.4399964778|-2677.4399964778|-2677.4399964778|-2680.8777738642|2454.8156487246|2454.8156487246|2454.8156487246|2454.8156487246|2454.8156487246|2454.8156487246|2454.8156487246|||2454.8156487246|2444.9062763607|2397.3403070674|2393.4336745194|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|||2384.0670532401|2384.0670532401|||2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2384.0670532401|2359.8522813779|2278.1136459754|2233.4596066394|-2477.527824087|-2477.527824087|-2477.527824087||-2477.527824087|-2477.527824087|-2477.527824087|-2510.3615112186|-2510.3615112186|-2539.7905680206|-2548.2117422451|-2548.2908247168|-2579.8786941298|2372.6826294606|2372.6826294606|2372.6826294606|2372.6826294606|2372.6826294606|2355.3695882896|2328.4662092107|2288.8513435674||2256.7237150749|2218.906780936|2218.906780936|2218.906780936|2218.906780936|2218.906780936|2203.8408677066|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2092.8133905061|2044.1815450068|1930.7133676362|1930.7133676362|1930.7133676362|1908.5148529292|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2162.8397697911|-2195.9330775457|-2204.7589750507|-2225.6210833897|-2279.0789815441|2077.6637226884|2077.6637226884|2077.6637226884|2077.6637226884|2029.7930252094|1944.9922502326|1920.5158055789|1920.5158055789|1920.5158055789|1920.5158055789|1920.5158055789|1920.5158055789|1898.6162180204|1898.6162180204|1898.6162180204|1898.6162180204|1898.6162180204|1867.1291311338|1825.6434790375|1820.4371989306|1805.5968877007|1754.0393675317|1754.0393675317|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-2039.3798282514|-2097.6442536126|-2124.6047262362|-2134.2830291514|-2160.2033657238|-2168.8668125648|-2168.8668125648|-2168.8668125648|-2168.8668125648|-2241.5074875244|-2241.5074875244|-2241.5074875244|-2241.5074875244|-2253.5638750272|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|||2046.1007733895|2034.6984856661|2034.6984856661|1995.8316507401||1961.7018341556|1927.5020379507|1897.8911532786|1879.7779880364|1879.7779880364|1879.7779880364|1870.9049235018|1870.9049235018|1853.9964657089|1853.9964657089|1853.9964657089|1829.107184121|1828.5079823566|1828.4533137296|1826.0580435248|1826.0580435248|1826.0580435248|1811.8978261387|1784.1642512652|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947
08775|10963|/equities/teva-pharm|TA125||-6344.7153190307|-6344.7153190307|-6344.7153190307|-6403.5170211452|-6481.8368713976|-6481.8368713976|-6481.8368713976|-6481.8368713976|-6481.8368713976|-6481.8368713976|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|5984.1697692101|5976.2441880112|5929.7713200125|||5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|||5586.9461451289|5351.6623834765|5000.180426085|4935.8332732797|4935.8332732797|4935.8332732797|4935.8332732797|4935.8332732797|4935.8332732797|||-5203.7115592872|-5203.7115592872|||-5203.7115592872|-5301.7906214302|-5321.5748412718|-5321.5748412718|-5386.3401009323|5043.8406379556|5043.8406379556|5043.8406379556|5043.8406379556|5043.8406379556|5043.8406379556|4982.7795182448|4982.7795182448|4982.7795182448|4982.7795182448|4982.7795182448|4982.7795182448|4936.1439091609|4874.6598990677|4785.7332211863||4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4581.2491146453|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498||4572.3692381498|4572.3692381498|4546.4805409257|4546.4805409257|4509.7561565841|4452.4954136956|4452.4954136956|4452.4954136956|4406.6060152174|4353.8400169082|4222.4333521202|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4147.1159634356|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|3991.9493312035|3991.9493312035|3961.2770346705|3925.8633718561|3799.625968729|3720.8066319212|3630.8407021346|3609.4341134829|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3501.196479262|3501.196479262|3501.196479262|3501.196479262|3499.7528799283|3499.7528799283|3499.7528799283|3499.7528799283|3499.7528799283|3499.7528799283|3487.169866587|3395.1435748974|3395.1435748974|3395.1435748974|3395.1435748974|3395.1435748974|3395.1435748974|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3606.5730567148|-3615.0383862805|-3615.0383862805|-3615.0383862805|-3615.0383862805|-3615.0383862805|-3724.5982069783|-3730.8086526114|-3730.8086526114|-3730.8086526114|-3730.8086526114|-3832.5970476711|-3832.5970476711|-3832.5970476711|-3832.5970476711|-3832.5970476711|-3832.5970476711|-3978.2744974124|-4084.1063064642|-4084.1063064642|-4084.1063064642|3848.4203528972|3848.4203528972|3848.4203528972|||3848.4203528972|3836.4922536312|3836.4922536312|3836.4922536312||3771.0469484791|3653.0521649768|3623.7801833076|3523.5335370084|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3487.3399480382|3485.2110533758|3482.1789481953|3441.3099424392|3405.4554915991|3398.8877329662|3398.8877329662|3398.8877329662|3398.8877329662|3387.541925518|3379.6999080469|3379.6999080469|3301.5430963542|3301.5430963542|3261.047884838|3102.6087609311|3003.6157002455|3003.6157002455|3003.6157002455|3003.6157002455
08776|10964|/equities/tower-semicond|TA125||14322.239022187|14322.239022187|14322.239022187|14322.239022187|14138.043357985|14113.971989337|14113.971989337|14113.971989337|14113.971989337|14113.971989337|14113.971989337|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13789.589272866|13496.645093095|13496.645093095|13496.645093095|||13267.383436772|13168.759374191|12980.843749101|12949.178096481|12949.178096481|12949.178096481|12949.178096481|12807.009995656|12807.009995656|12792.558292419|12792.558292419|12792.558292419|12792.558292419|12586.731436021|12554.421525952|12554.421525952|12481.023917724|12454.052013339|12454.052013339|||12454.052013339|12284.502237044|12073.891374493|11933.212638326|-12621.735942383|-12621.735942383|-12621.735942383|-12621.735942383|-12621.735942383|||-12621.735942383|-12621.735942383|||-12621.735942383|-12643.025984064|-12643.025984064|-12643.025984064|-12925.028871183|11993.259435964|11993.259435964|11993.259435964|11782.510484404|11693.276204516|11693.276204516|11693.276204516|11693.276204516|11693.276204516|11693.276204516|11601.973560573|11418.859511748|11406.465495729|11406.465495729|11406.465495729||11406.465495729|-12118.648079174|-12118.648079174|-12118.648079174|-12118.648079174|-12118.648079174|-12365.024799964|-12365.024799964|-12365.024799964|-12455.027555515|11533.123204726|11533.123204726|11533.123204726|11533.123204726|11533.123204726|11533.123204726|11533.123204726||11533.123204726|11533.123204726|11533.123204726|11474.226178674|11474.226178674|11318.029087416|11240.587874906|10859.542083229|10295.215477681|10295.215477681|10295.215477681|-11020.855086601|-11020.855086601|-11020.855086601|-11020.855086601|-11067.061207335|-11106.734674816|-11149.149638685|-11204.055154094|-11351.727948993|-11433.738208634|-11433.738208634|10753.905063602|10753.905063602|10753.905063602|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10495.491051928|10479.434502142|10466.413782794|10466.413782794|10466.413782794|10466.413782794|10466.413782794|10466.413782794|10418.416830962|10418.416830962|10418.416830962|10418.416830962|10336.018701069|10172.243001188|9842.4922235418|9799.4358039353|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9736.7088108879|9675.2320120977|9488.8666816021|9488.8666816021|9429.4066172871|9429.4066172871|9429.4066172871|9429.4066172871|9121.8406858746|8834.6736862649|8834.6736862649|8783.0263180721|8673.5640622859|8673.5640622859|8673.5640622859|8673.5640622859|8673.5640622859|8673.5640622859|8673.5640622859|8673.5640622859|8673.5640622859|8661.404513651|-9457.303935034|-9457.303935034|-9457.303935034|-9457.303935034|-9457.303935034|-9457.303935034|-9457.303935034|-9457.303935034|-9457.303935034|-9752.8377055933|-9860.2083609104|-9860.2083609104|-9860.2083609104|-9860.2083609104|-9885.1831616177|-9885.1831616177|-10117.370179575|-10204.506394537|-10204.506394537|-10240.173771708|-10328.081968565|-10498.25774285|||-10792.619714277|-11082.355238086|-11135.394708984|-11219.883009983||-11661.337049361|-11661.337049361|-11752.041165957|-11885.045739952|-11905.098474625|-11905.098474625|-11905.098474625|-11905.098474625|-11905.098474625|-11905.098474625|-11905.098474625|-11905.098474625|-11905.098474625|-12148.998305138|-12298.887005709|-12662.09667301|-12839.551858901|-13228.390954334|-13288.855904436|-13288.855904436|-13288.855904436|-13409.839893818|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782
08777|1173975|/equities/veridis-environment-ltd|TA125||1616.9465252569|1616.9465252569|1612.4897465801|1612.4897465801|1612.4897465801|1574.7108295335|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|||1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|||1571.4908172214|1571.4908172214|1571.4908172214|1571.4908172214|-1825.222370337|-1849.4693003744|-1849.530255105|-1849.530255105|-1849.530255105|||-1849.530255105|-1881.5891723389|||-1946.543524821|-1948.8816942456|-1968.7574380506|-1982.0082645007|-1991.8435364206|-1991.8435364206|-2010.4372626896|1785.7286115019|1785.7286115019|1785.7286115019|1785.7286115019|1785.7286115019|1785.7286115019|1785.7286115019|1785.7286115019|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602||1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|1751.5024571602|-1969.8971602024|-1969.8971602024|-1969.8971602024||-1969.8971602024|-1969.8971602024|-1969.8971602024|-1969.8971602024|-1969.8971602024|-1969.8971602024|-1979.3857335582|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2099.3747009451|-2151.1941121613|-2155.4934579569|-2171.5482866188|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1783.6858642388|-2168.7684461473|-2168.7684461473|-2168.7684461473|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2192.7785325705|-2192.7785325705|-2192.7785325705|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1813.1579430225|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2198.4494061691|-2208.6660068545|-2225.5382800673|-2225.5382800673|-2225.9917965304|-2225.9917965304|-2225.9917965304|-2225.9917965304|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|1988.6473741601|1953.1637490668|1923.5708322964|||1904.3564803293|1836.9516448104|1826.5573831226|1797.0082034696||1742.1757816329|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1888.7124753395|-1888.7124753395|-1896.7916392661|-1925.2285860989|-1925.2285860989|-1925.2285860989|-1980.3650956654|-1995.0723285172|-2034.0248094635|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1802.9523522253|1800.0581691392|1773.7312990436|1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||17519.578135296|17519.578135296|17108.420150329|16825.466833699|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|||-18967.633994881|-18967.633994881|-19515.148883201|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|||18146.711372951|18049.679303279|17876.310336977|17687.462339712|17687.462339712|17687.462339712|17687.462339712|17687.462339712|17547.735933014|||17317.346628577|17317.346628577|||17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17272.05180953|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17082.769685176|16916.410761306||16845.456401451|16679.396001613|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16426.962328115|16248.847031238|15909.274479154||15885.338863153|15885.338863153|15791.323737071|15791.323737071|15791.323737071|15791.323737071|15791.323737071|15791.323737071|15596.470818968|15563.605949343|15563.605949343|15485.673277048|15420.748085609|15085.444076782|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16969.204292139|15853.633353207|15853.633353207|15853.633353207|15853.633353207|15853.633353207|15853.633353207|15787.370392452|15694.855991613|15506.123291591|15506.123291591|15506.123291591|15506.123291591|15332.914768435|15156.016409372|14919.46267708|14699.989954842|14699.989954842|14699.989954842|14393.322172047|13880.357968941|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-15211.662761022|-15353.056935807|-15353.056935807|-15353.056935807|-15353.056935807|-15353.056935807|-15353.056935807|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15483.097512451|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-15603.783403993|-16252.38691851|-16252.38691851|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|||-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516||-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16361.015614516|-16422.735326563|-16422.735326563|-16541.37258507|-16600.236742208|-16600.236742208|-16600.236742208|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||4.2124671036566|4.2124671036566|4.1727412337026|4.1681565108128||4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1601736349339||4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242||4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242||4.1526647236242|4.1526647236242|4.131849437543|4.125943852341|4.1017828439928|4.1017828439928|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917||4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|||4.0946806692917|4.0707563055708|4.0563956513619|4.0465508583095|4.0428342425057|4.0364825022694|-4.2158885013088|-4.2158885013088||-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2826538495471|-4.4129488658298|-4.4400884855143|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2279829075684|4.2044252080773|4.173488248407|4.173488248407|4.163875806132||4.1520842046639|4.1484267414831|4.1278009454344|4.1278009454344|4.1278009454344|4.1278009454344||4.1278009454344|4.1278009454344|4.1278009454344|4.1092228933544||4.1035811950069|4.0945349323861|4.0883720835174|4.0751828704316|4.0751828704316|4.0751828704316|4.0751828704316|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|3.9926699959247|3.9640780381592|3.9211975923547|3.9079560334491||3.9079560334491|3.9079560334491|3.9079560334491|3.9079560334491||3.9079560334491|3.9079560334491|3.9079560334491|3.9079560334491|3.8993957103411|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8950764005863|3.8667515456107|3.8119459350271|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803||-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.972720529523|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7037689129528|3.6636321058998|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193||-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8215024869455|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445||3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6558544670113|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.5974225827301
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-2.6560357153199|-2.6983729931803|-2.7220811019442|-2.746756779938||-2.7497297787987|-2.764801961343|-2.764801961343|-2.764801961343|-2.764801961343|-2.764801961343|-2.764801961343|-2.805891176242|-2.82949512949|-2.82949512949|-2.8633278315863|-2.8864754113446|2.6734602391851|2.6734602391851||2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851||2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851||2.6732892129302|2.6714325186809|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6505083981376|2.6480351793449|2.6480351793449|2.6234386334793||2.6234386334793|2.5621540292519|2.5174741107763|2.5174741107763|2.471082245701|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7333916072394|-2.7998796441318|||-2.8205288835934|-2.8205288835934|-2.8205288835934|-2.8205288835934|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064||2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.5929435902944|2.5929435902944|2.5742092767194|2.5742092767194|2.5742092767194||2.5535658640812|2.5356287341593|2.5032189458338|2.5032189458338|2.5032189458338|2.5032189458338||2.5032189458338|2.5032189458338|2.4707987142633|2.4509176529089||2.4509176529089|2.4509176529089|2.4076861713374|2.3716790365911|2.3716790365911|2.3716790365911|2.3716790365911|2.3690878073084|2.3578753382748|2.3526639154446|2.3526639154446|2.3526639154446|2.3526639154446|2.3429598996917|2.2598867062801|-2.4545538529441|-2.4545538529441||-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441||-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.2802535699077|2.2709302929531|2.2709302929531|2.2688839765913|2.2688839765913||2.2688839765913|2.2688839765913|2.2382044232032|2.233004891888|2.197227544272|-2.3780759949578|-2.3780759949578|-2.3780759949578|-2.3839733356782|-2.4260814581258|-2.4795349211541|-2.5239277913667|-2.5449198036831|-2.5604664384702|-2.5616293813762|-2.5651437602636|-2.569048625694|-2.5793052805281|-2.5793052805281|-2.5793052805281|-2.5839167976706|-2.5839167976706|-2.5839167976706|-2.5982306195298|-2.5982306195298|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327||-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327||-2.6318762706142|-2.6678719930715|-2.6678719930715|-2.6881911018233|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||6.8686837738638|6.8686837738638|6.7735372722021|6.7431723384525||6.7431723384525|6.7431723384525|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-7.025386205972|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755||6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755||6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.6772058646182|6.6719210079545|6.6719210079545||6.621023329456|6.6111370284903|6.5751523926907|6.5540156191579|6.5540156191579|6.5450171967338|6.5312487425052|6.5312487425052|6.5312487425052|6.5312487425052|6.5312487425052|6.4365064198221|6.4365064198221|6.4365064198221||6.4365064198221|6.4365064198221|6.4365064198221|6.4365064198221|6.4365064198221|6.3855627437925|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|||6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3370906972924|6.3181882294707||6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.2945374021588|6.2918984635735|6.2103519687017|6.1548959695218|6.1548959695218|6.1548959695218|6.1548959695218|6.1548959695218|6.1548959695218|6.1246465536089|6.1212490277196|6.1212490277196|6.1080731743682|6.1080731743682|6.1080731743682|6.0835017120529|6.0835017120529|6.0447694367489|6.0198760635678|5.9872691771524|5.9455408940864||5.938134611137|5.938134611137|5.938134611137|5.938134611137|5.938134611137|5.938134611137||5.938134611137|5.9019422139143|5.8881166075573|5.836470852837||5.764794308328|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7140524101538|5.6645062446906|5.6311414090151|5.6311414090151|5.6311414090151||5.6311414090151|5.6311414090151|5.6311414090151|5.6311414090151||5.6311414090151|5.6311414090151|5.6311414090151|5.6311414090151|5.57458303674|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225|5.5394456712225||5.5394456712225|5.5394456712225|5.5394456712225|5.5304217965315|5.5192966362846|5.4799968822148|5.4511746414664|5.4499346689121|5.4320658264046|5.4232053555255|5.4016897459095|5.4016897459095|5.396052468625|5.3485564002365|5.3469742810231|5.3469742810231|5.3469742810231|5.3469742810231|5.3469742810231|5.3469742810231|5.3469742810231|5.3469742810231|-5.5736219554491|-5.5736219554491|-5.5736219554491|-5.5736219554491|-5.5744396233935|-5.5744396233935|-5.6116352108208|-5.6205287009574|-5.654598875189||-5.6913559650317|-5.7228505318844|-5.746300187981|5.4856174904443|5.4856174904443|5.4856174904443|5.4856174904443|5.476660088073|5.4458183749636|5.4302399140949|5.4287907638004|5.4287907638004|5.4287907638004|5.4287907638004|5.4287907638004|5.4287907638004|5.4287907638004|5.4287907638004|5.4030744011591||5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3591035931313|5.3300426104559|5.3039088953034|5.3039088953034|5.3039088953034|5.262118205814|5.2059977739036|5.2059977739036|5.2059977739036|5.2059977739036|5.2059977739036|5.2059977739036|5.2059977739036|5.1524682448455
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716||2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716||2.3490334317716|2.3490334317716|2.3490334317716|2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317||2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317|2.3429305424564|2.3039010994503|2.3039010994503||2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3032234237006|2.2624704887922|2.2416526236699|2.2416526236699|2.2416526236699||2.2416526236699|2.2416526236699|2.2379596151832|2.2379596151832|2.2379596151832|2.2260662226681|2.2217402225075|2.1997200215228|2.1997200215228|2.1997200215228|2.1997200215228|2.1997200215228|2.1997200215228|||2.1997200215228|2.1997200215228|2.1991334187066|2.1962594176967|2.1780660975464|2.1359457646486|2.1359457646486|2.1243841818832||2.1011533050212|2.1011533050212|2.088503668537|2.0638929713989|2.0565477332832|2.0399831204422|2.0399831204422|2.0399831204422|2.0199812417569|1.9922013818492|1.9775942548397|1.9775942548397|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.8875579775262|1.785064511927|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794||-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9688772820406|-1.9948635987631||-1.9970384337494|-1.9970384337494|-1.9970384337494|-1.9970384337494||-1.9970384337494|-1.9970384337494|-2.0023313520363|-2.0023313520363|-2.0398126176122|-2.0742362860312|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9336499506384|1.930644340156|1.930644340156|1.930644340156||1.930644340156|1.930644340156|1.9246048208061|1.9087713819451||1.9087713819451|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0904600821416|-2.1082889396262|-2.1408766064723|-2.1615295579786|-2.1922550522348|-2.2147278347568|2.0607010848977|2.0607010848977|2.0607010848977|-2.1880720648096|-2.1880720648096|-2.2006356355135|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634||-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2162288407359|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098||-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098||-2.2267526141358|-2.238892075892|-2.238892075892|-2.2498800991593|-2.2732002336249|-2.2818890764167|-2.2993211165457|-2.3225790544118|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.1176024616195|2.1176024616195
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262||-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7814904091088|-3.8061004609232|-3.8417784075345|-3.9058647796407|-3.9379673195496|-3.9379673195496|-3.9379673195496||-3.9379673195496|-3.9671859026634|-4.0407620669165|-4.0786245134979|-4.0951383674045|-4.1040427777392|-4.11618331229|-4.11618331229|-4.11618331229||-4.1167076786274|-4.1167076786274|-4.1507862232255|-4.2203181476645|-4.2391580116666|-4.2391580116666|-4.2401159544292||-4.2401159544292|-4.2401159544292|-4.2401159544292|-4.2401159544292|-4.2451429479287|-4.2451429479287|-4.2762700046617|-4.3036049606278|-4.3036049606278|-4.3079560397521|-4.3079560397521|-4.3079560397521|-4.3228442772087|-4.3228442772087||-4.3228442772087|-4.3228442772087|-4.3228442772087|-4.3228442772087|-4.3248581252085|-4.3248581252085|-4.3248581252085|-4.3248581252085|-4.3637983406139|-4.3637983406139|-4.3637983406139|-4.3637983406139|4.146886561595|||4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595||4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.1432075216622|4.1337368777357|4.1337368777357|4.1337368777357|4.1337368777357|4.1337368777357|4.0976379303975|4.0976379303975|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163||-4.2829528139052|-4.2939329646902|-4.2939329646902|-4.2939329646902||-4.2939329646902|-4.2988144581933|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3247271126112|-4.341363543228|-4.3748485710396|4.1239727875056|4.1239727875056|4.1239727875056|4.1239727875056|4.1239727875056|4.1239727875056|-4.3323299957326|-4.3323299957326|-4.3725680511442|-4.3725680511442|-4.413409012473|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572||-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681||4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1846410548951|4.1846410548951|4.1846410548951|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639||4.1522130839378|4.1435698262354|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1340665126021|4.1340665126021|4.0961848921439
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-4.7354165734483|-4.7354165734483|-4.7610184816998|-4.8155758544782||4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306||4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306||4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.587898267338|4.587898267338|4.587898267338||4.587898267338|4.587898267338|4.5390211755988|4.5390211755988|4.5390211755988|4.5390211755988|4.5211348461836|-4.6860680462733|-4.6860680462733|-4.6867594767194|-4.6867594767194|-4.6867594767194|-4.6891770946296|-4.7040858387188||-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.712633060101|-4.7829257367753|-4.8615840407106|||-4.9062045119308|-4.9106844146191|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317||4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|-4.978395466696|-4.978395466696|-4.978395466696|-4.978395466696|-4.978395466696|-4.978395466696|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7234588782427|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9689171273615|-4.9689171273615|-4.9689171273615|-4.9689171273615|-5.0721302782061|4.6984194548333|4.6984194548333|4.5732440188421|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282||4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282||4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.493799442583|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.3959642862469|4.3788493976759|4.3120546722596|4.1886478765739|4.1886478765739|4.1790531061239|4.1500862266883|4.1500862266883|4.1500862266883|4.1445404849963|4.0896590167698||4.0896590167698|4.0896590167698|4.0896590167698|4.0896590167698|4.0679545859956|-4.1505975857816|-4.1505975857816|-4.1505975857816|-4.1524661312675|-4.1524661312675|-4.1615677451369|-4.1615677451369|-4.1615677451369|-4.1615677451369|-4.1615677451369|-4.1934085792167|-4.2121207124506|-4.2323561384186|-4.2382274377424|-4.2382274377424|-4.2382274377424|-4.2382274377424|-4.2382274377424|-4.2403872268297|-4.2403872268297|-4.2403872268297|-4.2426524445853|-4.2623917311917|-4.2976573805556|-4.3323969951984|-4.3532189651459||-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.388984249389|-4.388984249389|-4.4244271896016|-4.4321941325855|-4.4321941325855|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499||4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.2647484767632|4.2613870554717|4.1770969953307|4.1395520994143|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1138090974345
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-2.6004745011449|-2.6004745011449|-2.6004745011449|-2.6133049996826||-2.6292277742462|-2.643429366286|-2.643429366286|-2.6494189970967|-2.6494189970967|-2.6526778045108|-2.6526778045108|-2.6707531150635|-2.6781529742952|-2.6781529742952|-2.6781529742952|-2.6781529742952|-2.7057255195772|-2.7065714295721||-2.7065714295721|-2.7065714295721|-2.7206349302239|-2.747927816809|-2.7721419291372|-2.7829355218537|-2.7832616941275|-2.8011254195006|-2.8011254195006||-2.8515599275717|2.6821864448863|2.6821864448863|2.6821864448863|2.6490960742454|2.6385666022563|2.6385666022563||2.6385666022563|2.6385666022563|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117||-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7457352928993|-2.7980392169816|||-2.8200435585294|-2.8250484010151|-2.8283871170074|-2.8470967871382|-2.8478355606929|-2.8478355606929|-2.8525950732646|-2.862883415798||-2.8837593429394|-2.9041770424123|-2.9180888344351|-2.9180888344351|-2.9180888344351|-2.9180888344351|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7603982942858|2.7565537313133|2.7389486740595|2.7155254010374|2.7155254010374|2.7155254010374|2.7155254010374||2.6805837556184|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195||-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195||-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8345916358673|-2.8539906969824|-2.8683205951932|-2.8683205951932|-2.8683205951932|-2.9211884276184|2.7287372449784|2.7287372449784|2.696930366506|2.6388115151611|2.6128525129249|2.6128525129249|2.6128525129249||2.6128525129249|2.6128525129249|2.6128525129249|2.6128525129249||2.6128525129249|2.6128525129249|2.6128525129249|2.6012997057772|2.6012997057772|2.6012997057772|2.596444106404|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5822486990738|2.5822486990738|2.5347206850899|2.4874674236391|2.4738527045884|2.4698363394912|2.4403737354473|2.4302762128928|2.4302762128928|2.4203069053335|2.4081319719777||2.4081319719777|2.4081319719777|2.4081319719777|2.4073688487461|2.4065209340443|-2.5063637183541|-2.5063637183541|-2.5063637183541|-2.5142930135058|-2.5161941235536|-2.5161941235536|-2.5161941235536|-2.5161941235536|-2.5161941235536|-2.5174379155894|-2.5338198924351|-2.5470220936988|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5653353845142|-2.5942615176862|-2.6040265768184|-2.6040265768184||-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6175020644115|-2.6175020644115|-2.626668964166|-2.6377394797117|-2.6377394797117|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474||2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5389522906434|2.5321691959314|2.501298993739|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4812220596291
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||-4.5161173656833|-4.5184533312667|-4.5184533312667|-4.5184533312667||-4.5455036113382|-4.5533372770548|-4.5620413500733|-4.5766152302381|-4.5766152302381|-4.5766152302381|-4.5766152302381|-4.584432043999|-4.584432043999|-4.584432043999|-4.584432043999|-4.584432043999|4.4002060747902|4.4002060747902||4.4002060747902|4.4002060747902|4.4002060747902|4.4002060747902|4.4002060747902|4.3868956407751|4.3759952740366|4.3661059225593|4.3601178686921||4.3569353972326|-4.5639606411314|-4.5639606411314|-4.6049563283231|4.4365626875877|4.4365626875877|4.4365626875877||4.4365626875877|4.4365626875877|4.3656249382231|4.3195832678712|4.2952333220315|4.2952333220315|4.2952333220315|4.2952333220315|4.2952333220315|4.2952333220315|4.2863704372857|-4.4690725336444|-4.4690725336444|-4.4690725336444||-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4711915662964|-4.4985461423882|-4.5264554047302|-4.5264554047302|-4.5264554047302|-4.5977283080105|-4.6048995201256|||-4.6048995201256|-4.6048995201256|-4.6048995201256|-4.6048995201256|-4.6137773929333|-4.6324106189252|-4.6324106189252|-4.6324106189252||-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6840775106147|-4.6915429309883|-4.6915429309883|-4.6915429309883|-4.6915429309883|-4.6915429309883|-4.7100478494475|-4.7500533620858|-4.7534129932943|-4.7534129932943|-4.7534129932943|-4.7554479444252|-4.7554479444252|-4.8327201565357|-4.9658004398977|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.6105279506411|4.5839199557531|4.4819555299993||4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993||4.4819555299993|4.4819555299993|4.4819555299993|4.4572909959446||4.4572909959446|4.4558790666407|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4266565453606|4.4266565453606|4.4266565453606|4.4266565453606|4.392951741439|4.353835413436|4.3464835723019|4.3327598394924|4.3258441092763||4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967||4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2736277525033|-4.6875477360974|-4.6875477360974|-4.6875477360974|-4.7244973499787|-4.8588860917104|-4.9404288583346|-5.0297932252084|-5.0297932252084|-5.0297932252084|-5.0297932252084|-5.0742146554694|-5.0791274511268|-5.0918084475123|-5.1399155299636|-5.1399155299636|-5.1399155299636|-5.1560172417398|-5.1611300948191|-5.1818109621526|-5.2003454753559||-5.2053780528472|-5.2053780528472|-5.2053780528472|-5.2404198616264|-5.2986664705215|-5.2986664705215|-5.3058844884161|-5.3058844884161|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8500546950249|4.8500546950249|4.6739496939876|4.6188329318606|4.5725920045202|4.5028799732333|4.3321194283274|4.3321194283274|4.3321194283274|4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738||4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738|4.1971609615251|3.9729565804716|3.8388406905329|3.7814897070103|3.7633219570775|3.7375800180059|3.7239875145436|3.7239875145436|3.7160971239409|3.6706635505183|3.638535185388|3.638535185388|3.6323321386338|3.6323321386338||3.6323321386338|3.5598135837979|3.3792372687069|3.2785317003451|3.2785317003451|3.2785317003451|3.2785317003451|3.2289240823545|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797||-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6273607064569|-3.6273607064569|-3.6273607064569|-3.6942897692084|3.2299790351861|3.2299790351861|3.2299790351861|3.2299790351861||3.1821988919569|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5765581114075||-3.6117312359569|3.1800911438781|3.1800911438781|3.1800911438781|3.1800911438781|3.1800911438781|3.1800911438781||3.1800911438781|3.1800911438781|3.1028791547173|3.0748657783263|3.0548506666546|2.7742601855455|2.7742601855455|2.7230668977299|2.6770578406228|2.6770578406228|2.6745778260865|2.6745778260865|2.5942977332533|2.5942977332533||2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|||2.5942977332533|2.5942977332533|2.5724248398071|2.5724248398071|2.5724248398071|2.5425854796416|2.5425854796416|2.5425854796416||2.5334282974674|2.4754759183939|2.4466399077371|2.4389381766558|2.4389381766558|2.3682645559576|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6527085572677|-2.6619241701474|-2.6619241701474|-2.7188045964098|-2.7392273330529|-2.7799103024369|-2.7799103024369|-2.8115670021778|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8574770506145|-2.8574770506145|-2.8574770506145|-2.9033079473973||-2.9036754467754|-2.9043522973448|-2.9043522973448|2.6570094995603|2.6570094995603|2.6570094995603||2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603||2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6205661090331|2.5396494698766|2.5396494698766|2.4568328672254|2.4323769009277||2.4323769009277|2.4323769009277|2.4215298666076|2.4115454177101||2.4115454177101|2.4115454177101|2.4115454177101|2.4115454177101|2.4115454177101|2.3389393863898|2.2927103106426|-2.5747958497948|-2.5747958497948|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2779982740994|2.1817880554106|2.1817880554106|2.1642088142927|2.1573490626766|2.1573490626766|2.1573490626766|2.1573490626766||2.1573490626766|2.1573490626766|2.1573490626766|2.03149901575|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143||1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|-2.1122801664374|-2.1122801664374|-2.1122801664374|-2.1122801664374||-2.1292001475782|-2.1388891605971|-2.1388891605971|-2.1388891605971|-2.1559879546295|-2.1649866242023|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9654026300005|1.9304473698462|-2.1728401765169
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||-19.602074600832|-19.634119349268|-19.634119349268|-19.634119349268||-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.051635051913|19.051635051913|19.031817305029|19.012018481825|18.861257178222|18.861257178222|18.786953509554|18.731052343621|18.731052343621|18.687966349407|18.687966349407|18.473476006093||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.334140364035||-19.334140364035|-19.334140364035|-19.334140364035|-19.43459994672||-19.616222671648|-19.818024427781|19.063491614091|19.063491614091|19.063491614091|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.610297147953|-19.679132593664|-19.679132593664|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319||-19.717583638319|-19.726205064068|-19.729116229227|-19.731664658433|-19.731664658433|-19.731664658433|-19.731664658433|-19.869956959478|-19.869956959478|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472||19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566||19.186970627051|19.114411155097|19.108617221858|19.108617221858|19.108617221858|19.048057567383|19.048057567383|19.048057567383|19.048057567383|19.047856123884|19.047856123884|19.047856123884|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.832785111781|16.760352183414|16.760352183414|16.648169253747|16.496853959207|16.362060374292|16.325632703615||16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|||16.325632703615|16.307370437861|16.191522772313|16.17281644727|16.17281644727|16.17281644727|16.093129135781|-16.789086696739||-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.251329577482|16.224621382974|16.224621382974|16.224621382974|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839||-16.644336111839|-16.664117604489|-16.664117604489|-16.719019022247|-16.729795880759|-16.729795880759||-16.729795880759|-16.729795880759|-16.729795880759|-16.729795880759||-16.729795880759|-16.763795027796|-16.763795027796|-16.763795027796|-16.841994534668|-16.868882667949|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666||-16.922047872933|-16.922047872933|-16.922047872933|-16.922047872933||-16.922047872933|-17.023386711977|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153|-17.113960329069|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.169211083065|-17.169211083065|-17.236803020237|-17.236803020237|-17.253115297686|-17.401310285438|-17.401310285438|-17.401310285438|-17.557011322301|17.015639365314|17.015639365314|17.015639365314||17.015639365314|17.015639365314|17.015639365314|17.015639365314|17.015639365314|17.015639365314|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.824397265689|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-18.087495824245|-18.172773807741|-18.210859476965|-18.318714797547||-18.318714797547|-18.350350714257|-18.350350714257|-18.350350714257|-18.37150155232|-18.467223497736|-18.489535433406|-18.489535433406|-18.547261986859|-18.637708676634|-18.637708676634|-18.637708676634|-18.637708676634|-18.679675646157|-18.874084229304|18.033750089234|18.033750089234|18.033750089234|18.033750089234||18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|17.97750126899|17.810555532913|17.630618602414|17.606687959794|17.606687959794|17.572987380694|17.493318362447
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||6.1303795291783|6.1220884272127|6.1123204174603|6.1074328264294||6.1074328264294|6.1049252440198|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497||6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497||6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497||6.0881878969497|6.0881878969497|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676||6.0715447009676|6.0650496020442|6.0000850798035|6.0000850798035|6.0000850798035|6.0000850798035|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|||5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874||5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962||5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962|5.9252143691813|5.9252143691813||5.9252143691813|5.9252143691813|5.9252143691813|5.8980532233506||5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8767255483501|5.8467801599314|5.8467801599314|5.8467801599314|5.8467801599314||5.8467801599314|5.8467801599314|5.8467801599314|5.8220326155977||5.8220326155977|5.8220326155977|5.8220326155977|5.8017029994678|5.7918924219026|5.7665472965123|-5.9735221896285|-5.9735221896285|-5.9735221896285|-5.9735221896285|-5.9735221896285|-5.9735221896285|-5.9750246244132|-5.9836126771701|-5.9836126771701|-5.9836126771701|-5.9836126771701|-5.994605788251|-5.994605788251|-5.994605788251|-6.0090065098032|-6.0472295125573|5.8636778475933|5.8636778475933|5.8636778475933|5.8636778475933|5.8636778475933|5.8636778475933|5.8636778475933||5.8636778475933|5.8636778475933|5.8636778475933|5.8636778475933|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.0358856785748|-6.039317407923|-6.0464637177047|-6.097177410427|5.7876201349236||5.7876201349236|5.7876201349236|5.777911340499|5.7712897655897|5.7712897655897|5.7712897655897|5.7712897655897|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924|5.7670947807924||5.7670947807924|5.7670947807924|5.7644911740957|5.7644911740957|5.7644911740957|5.7644911740957|5.7644911740957|5.7644911740957|5.7644911740957|5.7644911740957|5.7644911740957|5.7561014465423|5.7408435896457|5.7408435896457|5.7408435896457|5.7408435896457|5.7408435896457|5.7408435896457|5.7408435896457|5.664826533907|5.6625016031361|5.6625016031361|5.6396934585925|5.6396934585925
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.8141825602452|-3.821313955828|-3.8342377239294|-3.8547085715474||-3.8551083762206|-3.8551083762206|-3.8551083762206|-3.8551083762206|-3.8659362801257|-3.8659362801257|-3.8699292086167|-3.8843657862923|-3.897796558385|-3.897796558385|-3.897796558385|-3.897796558385|-3.9202490822672|-3.9202490822672||-3.9202490822672|-3.9497211924525|-3.9658013307752|-3.9992236918544|-4.0082946485081|-4.0082946485081|-4.0082946485081|-4.0082946485081|-4.0082946485081||-4.0082946485081|-4.0258828606649|-4.0665364095948|-4.1000404831857|-4.1190397798779|-4.1190397798779|-4.1190397798779||-4.1190397798779|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9408326136161||3.9408326136161|3.9408326136161|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|||3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808||3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.905880312275||3.8920891860582|3.8878768659805|3.8810688563485|3.8810688563485|3.8810688563485|3.8810688563485||3.8810688563485|3.8810688563485|3.8810688563485|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.8770577138479|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364||-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0398055251962|-4.0508949024286|-4.055924590511|-4.055924590511|-4.055924590511|-4.055924590511|-4.055924590511|-4.055924590511|-4.0799161947247|-4.0993513174053|-4.1150566970692|-4.1150566970692|-4.1150566970692|-4.1295144527765|-4.1295144527765|-4.1455716126067|-4.1773017769502|-4.1781131035141|-4.1961112983711||-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711||-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1973459066823|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.949204112339
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-20.992000662435|-20.992000662435|-21.09666674573|-21.228518941213||-21.343910087269|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.427032276056|-21.526702452657||-21.850780117244|-21.987533052464|-22.009480749788|-22.074979132218|-22.103311240455|-22.195075891367|-22.195075891367|-22.391450420269|-22.391450420269||-22.48272282906|-22.615247380155|-22.7424967415|-22.755082388023|-22.755082388023|-22.755082388023|-22.755082388023||-22.871202013338|-23.195558421215|-23.195558421215|-23.262842037502|-23.290936525467|-23.375484528147|22.479118906223|22.479118906223|22.479118906223|22.479118906223|22.438623836082|22.438623836082|22.438623836082|22.438623836082||22.391016415659|22.391016415659|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|||22.268311198677|22.168123439644|21.909026467904|21.84780686443|21.686452474252|21.628705801365|-22.725573324804|-22.725573324804||-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.773817729073|-22.773817729073|-22.773817729073|-22.831881582599|-22.831881582599|-22.831881582599|-22.831881582599|-22.831881582599|-23.036535117208|-23.05392725951|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316||-22.776902940316|-22.776902940316|-22.776902940316|-22.89792868594|-22.89792868594|-22.89792868594||22.087544266655|22.087544266655|22.087544266655|22.061088210568||22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.020097659943|21.930109049343|21.865676907989|21.771863438788|21.67007883942|21.67007883942|21.436754427088|-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091||-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091||-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091|-22.116016597733|-22.13693951349|-22.13693951349|-22.13693951349|-22.13693951349|-22.13693951349|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919||21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.169910064051|21.139899587973|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|||20.947167147535|20.947167147535||20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|-22.340062774594|-22.340062774594|-22.340062774594|-22.340062774594|-22.380070754086|-22.439347103539|-22.439347103539|-22.560385734177|-22.601539645302|-22.708319505187||-22.708319505187|-22.745209815733|-22.745209815733|-23.054676827052|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||9.8599993547226|9.8599993547226|9.8599993547226|9.8599993547226||9.8599993547226|9.8599993547226|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736||9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736||9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8146921995767|9.8146921995767||9.8007688923553|9.7741876624111|9.7352084078263|9.7002317020044|9.684146623782|9.6579410554873|9.6538234818763|9.6370258981195|9.630460763529|9.630460763529|9.630460763529|9.5894011132751|9.5664907219163|9.5664907219163||9.5664907219163|9.5664907219163|9.5664907219163|9.5664907219163|9.5664907219163|9.5216563280149|-9.8167710060724|-9.8167710060724|-9.8167710060724|-9.8167710060724|-9.8625234757142|-9.8715903341803|-9.8715903341803|||-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803||-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.522000371114|9.4511118583056|9.4145683902472|9.3484089791742|9.3479364540737|9.3479364540737|9.3479364540737|9.3479364540737|9.3399293319562|9.329921393061|9.3291625501495|9.3291625501495|9.321291711792|9.2975459925164|9.281162565707|9.2274029715842|9.2060030283736|9.1906214013275|9.1906214013275|9.1381736907506||9.1381736907506|9.1381736907506|9.1381736907506|9.1381736907506|9.1381736907506|9.1046374807914||9.0508489209144|9.0508489209144|8.9953875097664|8.9320972267159||8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.8873392084188|8.8364874498653|-9.0462788590613|-9.0462788590613|-9.0462788590613||-9.0562471766781|-9.0562471766781|-9.0562471766781|-9.0572802985537||-9.0572802985537|-9.1003113813785|-9.1359019354082|-9.1532242116108|-9.1652491685168|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1701820234683|-9.1701820234683|-9.1701820234683|-9.1701820234683|-9.1701820234683|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442||8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9206562495358|8.9035072830129|8.8677858806107|8.8580957492693|8.846773156469|8.8439796463267|8.8439796463267|8.8310885976438|8.8139878456995|8.8033795525023|8.8033795525023|8.796861350792|8.796861350792|8.796861350792|8.796861350792|8.7878535385698|8.7878535385698|8.7759487491813|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9523605763864|-8.9904008905039|-9.0310010954126||-9.0469768307808|-9.0469768307808|-9.0671962921491|-9.0768846609714|-9.0854274540613|-9.0928370644248|-9.0928370644248|-9.0928370644248|-9.0928370644248|-9.0928370644248|9.0226003829364|9.0226003829364|9.0226003829364|9.0226003829364|9.0226003829364|8.9845561654174|8.9730936459068|8.9730936459068|8.9589927385651||8.9388809944086|8.8637566858853|8.8336186204051|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.793765371763
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||9.7725684187597|9.7725684187597|9.7725684187597|9.7450763938367||9.7073064642416|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.103736414417|-10.200817812267|9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.7124664684672|9.6375323591093|9.6375323591093|9.6375323591093|9.6375323591093|9.4780648325524|9.4780648325524|9.3874036648683||9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|||9.3874036648683|9.3874036648683|9.2573786204196|9.2573786204196|9.2573786204196|9.2573786204196|9.2573786204196|9.2573786204196||9.0587544380666|8.9852824143835|8.727536088037|8.6778221592835|8.6778221592835|8.6778221592835|8.6778221592835|8.6778221592835|8.6109134870029|8.3676820019061|8.2374240269456|8.1365825191906|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|7.9040981383432|7.7834425603139|7.7777136337743|7.7680151210876|7.7361666833874|7.7361666833874|7.7361666833874|7.6514400596378|7.6514400596378|7.6160697096167||7.6160697096167|7.6160697096167|7.6117440190114|7.5702712233638|7.5608568120637|7.4798407475859||7.4414900056422|7.4201592184374|7.4201592184374|7.4201592184374||7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.416554401106|7.416554401106|7.3650602740119|7.3611780716391|7.3068647995494|7.2720717473054|7.2100797541963|7.1656441035124|7.1382518974562||7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562||7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|-7.3137309497587|-7.3137309497587|-7.3137309497587|-7.3137309497587|-7.3137309497587|-7.3380342529871|-7.3405359525565|-7.3405359525565|-7.3861510509787|-7.4318346176476|-7.5103720728921|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.1640897519187|-7.4668497512635||-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635||-7.5526108421546|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.7000007922643|-7.7483341224981|-7.776482291574|7.2635432218935|7.2635432218935|7.2635432218935|7.2635432218935|7.1589370011649||6.9954856236071|6.9199840845102|6.9049823616869|6.8083136186475|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0689288526559|-7.1165873904784|-7.1217639600524|-7.1635355021346|-7.1635355021346
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965||-3.6558399185247|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6906997991327|-3.6906997991327|-3.7079997805228|-3.7316664222733|-3.7690737913997|3.5538178490619|3.5538178490619||3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619||3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619||3.5538178490619|3.5538178490619|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405||3.4883791594405|3.4443100722519|3.3931222924355|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|||-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478||-3.5725544506478|-3.6150605208529|-3.6622894347655|-3.678099374081|-3.6995548585005|-3.7100609650157|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7824892313987|-3.7833213046425|-3.8064680314983|-3.8582978223127|-3.8775531290153|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871||-3.8965783723871|-3.9039759777961|-3.9105288742845|-3.9255876407429|-3.9337591831644|-3.9337591831644||-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9337591831644||-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9425102146422|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9849087350945||-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765||-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9863273403714|-4.0131414887717|-4.0362683266854|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.1284523992296|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551||3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551||3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487||3.9171295311487|3.9171295311487|3.9171295311487|3.8990008247115|3.8990008247115|3.8990008247115|3.8990008247115|3.8682743452995|-4.1016656704624|-4.1097528986052|-4.1097528986052|-4.1097528986052|-4.1097528986052|-4.1097528986052|-4.1190776682581|-4.1190776682581|-4.1278640800809|-4.1531823006046|-4.1607581207898|-4.1913980190121|-4.2151766256752|-4.2151766256752|-4.2151766256752|-4.2151766256752
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652||8.3056719412652|8.3056719412652|8.2018581618034|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115||8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.0960054016483|8.0960054016483|8.0960054016483|8.0960054016483|8.0485298465485||8.0485298465485|8.0485298465485|8.0485298465485|8.0485298465485|8.0485298465485|8.0011441785754|7.9759192209996||7.9759192209996|7.9515773699854|7.9173081104595|7.8987151717127|7.8987151717127|7.8987151717127|7.8987151717127|7.8987151717127|7.8987151717127|7.8980167811646|7.8461291994799|7.801255142926|7.7191720143941|7.6622492727412||7.6622492727412|7.6191660758272|7.5992061620291|7.5992061620291|7.5992061620291|7.5992061620291|7.5992061620291|7.5992061620291|7.513562547425|7.4784025740398|7.4720687538315|7.4720687538315|7.4720687538315|||7.4720687538315|7.4720687538315|7.4720687538315|7.4125906026153|7.4125906026153|7.4125906026153|7.4028860645176|7.4028860645176||7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.3198732619684|7.2404148319475|7.1837942577195|7.1453272211101||7.1239463141992|7.1239463141992|7.1239463141992|7.1239463141992|7.1172789642443|7.1172789642443||7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443||7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.0979341066095|7.0979341066095|7.0979341066095|7.0979341066095|7.0979341066095|7.092704406073|7.0713382989062|7.0698235917603|7.0698235917603||7.0698235917603|7.0698235917603|7.0698235917603|7.0698235917603||7.0431371186084|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.320573426367|-7.3828590722892|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1018378910851|7.1018378910851|7.1018378910851||7.1018378910851|7.1018378910851|7.1018378910851|7.1018378910851|7.1018378910851|7.1018378910851|7.0649527845565|7.0649527845565|7.0649527845565|7.0649527845565|7.0649527845565|7.0445095091915|7.0445095091915|7.0069472120753|7.0069472120753|7.0069472120753|6.9790089923354|6.9790089923354|6.9511211534575|6.9254747606048|6.9254747606048|6.9254747606048|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508||6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9141835680263||-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-125.11316589336|-125.40158860777|-125.40158860777|-125.40158860777||-125.40158860777|-125.40158860777|-125.70383730007|-125.70383730007|-125.70383730007|-125.70383730007|-126.03759776301|-126.06954840761|-127.14394165787|-127.44368018612|-127.44368018612|-127.44368018612|-127.63849568643|-127.63849568643||-127.98721785322|-128.00246360318|-128.55983160013|-128.55983160013|-128.55983160013|-128.55983160013|-128.55983160013|-129.47758905616|-129.87776042555||-129.87776042555|-129.87776042555|-130.16884532502|-130.16884532502|-130.39316130271|127.4779501106|127.4779501106||127.4779501106|127.4779501106|127.06439019857|126.67517412074|126.67517412074|126.40018821169|126.25576925729|125.57149315238|125.57149315238|125.57149315238|125.04055065976|124.65061489594|124.3729061181|124.09555883253||124.09555883253|123.31173059504|123.24636970141|122.37929551446|122.03255014776|121.29172526862|120.72969406474|119.24437744935|119.24437744935|119.24437744935|119.24437744935|119.24437744935|119.24437744935|||119.24437744935|119.24437744935|-121.53506433431|-121.53506433431|-121.53506433431|-121.53506433431|-121.53506433431|-121.58340329002||-121.88687601518|-121.88687601518|-121.88687601518|-121.88687601518|-122.55764103412|-122.79738172425|-123.19708817682|-123.60628167152|-123.60628167152|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-126.27718021439|121.46644785317|121.46644785317|120.06827420562|119.90497733452|119.90497733452|119.90497733452|119.90497733452|119.90497733452|119.90497733452|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-124.20057135791|118.99806256684|118.99806256684|-125.3765909929|-125.3765909929|-125.3765909929|-125.70176683741|-125.81884843721|-125.81884843721|-125.84871717972|-126.659688807|-127.02564265867|-127.02564265867|-127.02564265867|-127.02564265867||-127.02564265867|-127.79545446987|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|-127.78205080074|-127.78205080074|-127.78205080074|-127.78205080074|-127.78205080074|-127.78205080074|-128.2204421511|-128.2204421511|-128.2204421511|-129.53938593132|-129.53938593132|-129.53938593132|-129.53938593132|-129.53938593132|-130.67709429245||-130.90232427894|-130.92480170261|-130.93867245793|-131.16518975496|-131.34465579191|-131.61629336851|-132.12365641613|-132.17628558498|-132.52920620553|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073||-132.54059108073|-132.54059108073|-132.54059108073|-133.10620756474|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.59822834059
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||-6.4237051373136|-6.4591167376452|-6.497352088603|-6.5431688771343||-6.5601874441677|-6.5777003846999|-6.5777003846999|-6.5824448358611|-6.6043833374531|-6.6587591568133|-6.7436213139584|-6.749801192962|-6.749801192962|-6.749801192962|-6.749801192962|-6.7858903786462|-6.8126558883235|-6.8251732569321||-6.8368589327715|-6.8968629775693|-6.8968629775693|-6.9509590928477|-6.9832876329866|-7.0003198655939|6.7059781038687|6.7059781038687|6.7059781038687||6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687||6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605||6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|||6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605||6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6585879798847|6.6090925054321|-7.0245211060363|-7.0245211060363|-7.0245211060363|-7.0245211060363|-7.0245211060363||-7.0245211060363|-7.0422457782778|-7.0575573106445|-7.0575573106445|-7.0575573106445|-7.0575573106445||-7.0575573106445|-7.0575573106445|-7.0575573106445|-7.0575573106445||-7.0785212851243|-7.0785212851243|-7.0785212851243|-7.1055791484732|-7.1534214403253|-7.2071351106543|-7.2418166592804|-7.2709076090088|-7.2810084735277|-7.3172317516939|-7.3797015892285|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083||-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082||-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451454390467|-7.450173550207|-7.450173550207|-7.450173550207|-7.450173550207|-7.450173550207|-7.450173550207|-7.4935261467635|-7.5851931302063|-7.5851931302063|-7.5851931302063|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492||-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|7.1204075677422|7.1204075677422|7.1204075677422|7.0465640340941|6.9956270362157|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765||6.894079520765|6.894079520765|6.8650884655483|6.8485658997085|6.8485658997085|6.8022953529917|6.7995622064551|6.7995622064551|6.7850688724474|6.7849777300395|6.7849777300395|6.7849777300395|6.7849777300395|6.7671973262934|6.7614001705065|6.7614001705065|6.7614001705065|6.7614001705065|6.7614001705065||6.7614001705065|6.6760001926306|6.6681709544976|6.6681709544976|6.6681709544976|6.6681709544976|6.6681709544976|6.5074121706044|6.468235783263|6.4618957568637|6.4618957568637|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||-17.859947072778|-17.996607528036|-18.131786489823|-18.229957516712||-18.229957516712|-18.229957516712|-18.229957516712|-18.229957516712|-18.292231725951|-18.292231725951|-18.292231725951|-18.386924504461|-18.487694898382|-18.562558134582|-18.562558134582|-18.562558134582|-18.853953423529|-19.09806533301||-19.09806533301|-19.09806533301|-19.09806533301|-19.243406671552|-19.673785203329|-19.781983156592|-19.895537027154|-20.525040556362|-20.531441842156||-20.531441842156|-20.531441842156|-20.57271275105|-20.940793191745|-21.11643596419|-21.313817826998|-21.687348254752||-21.687348254752|-21.687348254752|-21.687348254752|-21.687348254752|-21.870387589746|-21.945986151489|-22.138872755669|-22.325415016438|-22.459227839109|-22.459227839109|-22.459227839109|-22.459227839109|-22.499170056827|-22.499170056827||-22.538473200011|-22.538473200011|-22.538473200011|-22.538473200011|-22.538473200011|-22.538473200011|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|||-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162||-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.899434907323|-23.13714891792|-23.156833292385|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.303168895684|20.997964994601|20.841072127214|20.797858181916|20.647621198189||20.615278166272|20.615278166272|20.615278166272|20.615278166272|-21.678742680187|-21.678742680187||-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187||-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187|-21.786381069417|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.993769434534|-22.128632416816|-22.307368453444|-22.537076932524|-22.684529285006||-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556||-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.753005557553|-22.753005557553|-22.992228248932|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.151319838997|22.225753588538|22.225753588538|22.225753588538|22.225753588538|22.161594124513|22.161594124513|22.161594124513|22.161594124513|22.123752606414||22.123752606414|22.123752606414|22.123752606414|22.123752606414|22.123752606414|22.123752606414|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099||22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.099500753788|21.747221949264|21.671357899423|21.63484264029|21.536766396804|21.536766396804|21.536766396804|21.398628299814|21.335142737607|21.206825077511|21.204474769965|21.204474769965|20.771899786363||-22.772333473221|-22.772333473221|-22.772333473221|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.727663938263|21.727663938263|21.727663938263|21.677485903667|21.677485903667|21.618603234301|21.618603234301|21.618603234301|21.618603234301|21.618603234301|21.504003636053|21.340251697176
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219||-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219||-18.432752637219|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304||17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304||17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.803585350762|17.743983706115|17.658870865104|17.544844707674|17.544844707674||17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.440937979162|17.393264645934|17.323626803689|17.300435799212|17.300435799212|17.300435799212|||17.262706299458|17.198562855891|17.085069704245|17.082168422406|17.082168422406|17.082168422406|17.082168422406|-18.255201503648||-18.255201503648|-18.255201503648|-18.272347805693|-18.272347805693|-18.289275246411|-18.308454975726|-18.308454975726|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.554543262074|17.432825995098|17.421335465457|17.421335465457|17.421335465457||17.421335465457|17.421335465457|17.421335465457|17.421335465457|17.287987115019|17.287987115019||17.287987115019|17.287987115019|17.277764084199|17.223070412057||17.105634562591|17.067371757405|17.02707937865|17.014998392872|17.014998392872|17.014998392872|17.014998392872|16.967775614849|16.95863923297|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599||16.908326038599|16.908326038599|16.908326038599|16.844618010957||16.844618010957|16.844618010957|16.844618010957|16.844618010957|16.844618010957|16.798464855043|16.592738134428|-17.148534051855|-17.148534051855|-17.148534051855|-17.148534051855|-17.148534051855|-17.180592475422|-17.250306719336|-17.250306719336|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754||16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.717598985489|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067||16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067||16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.560053179323
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-14.805918454665|-14.805918454665|-14.894353972031|-14.897059875675||-14.917273810455|-14.917273810455|-14.917273810455|-14.917273810455|-14.979226840069|-14.979226840069|-14.990252190751|-15.0357929623|-15.0357929623|-15.0357929623|-15.0357929623|-15.0357929623|-15.134956881489|-15.134956881489||-15.134956881489|-15.193068485972|-15.193068485972|-15.193068485972|-15.260106940943|-15.260106940943|-15.260106940943|-15.260106940943|-15.260106940943||-15.260106940943|-15.329007303139|-15.442230555106|-15.514700779969|-15.595680289865|-15.595680289865|-15.681866651774||-15.903185268244|-15.925761059479|-16.041259600018|-16.041259600018|-16.041259600018|-16.041259600018|-16.041259600018|-16.041259600018|15.512348177527|15.512348177527|15.41705322541|15.40327511056|15.40327511056|15.338717997424||15.338717997424|15.338717997424|15.316935313033|15.316935313033|15.269928627861|15.19991115392|15.19991115392|15.19807529549|15.19807529549|15.19807529549|15.19807529549|15.19807529549|15.19807529549|||15.19807529549|15.126750311368|15.122036833225|15.122036833225|15.120214401472|15.120214401472|15.120214401472|15.120214401472||15.120214401472|15.120214401472|15.120214401472|15.120214401472|15.012460217199|14.893844800217|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.686070434976|14.435633492391|14.397449416781|14.397449416781|14.387612528141|14.387612528141||14.387612528141|14.384014176589|14.270061522818|14.270061522818|14.270061522818|14.270061522818||14.270061522818|14.270061522818|14.270061522818|14.270061522818||14.270061522818|14.19451298327|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.080410123867|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232||14.030866206232|14.030866206232|14.030866206232|14.030866206232||14.030866206232|14.005406446526|13.955694549959|13.955694549959|13.955694549959|13.955694549959|13.955694549959|13.955694549959|13.737438539312|-14.55377297968|-14.55377297968|-14.55377297968|-14.55377297968|-14.581970115175|-14.607744371085|-14.712771335243|-14.712771335243|-14.805301152996|-14.829223486375|-14.916695531738|-14.916695531738|-14.95410610187|-15.10122920129|-15.242477163709|-15.252700410126|-15.252700410126|-15.252700410126|-15.252700410126|-15.252700410126||-15.287445052728|-15.4382716641|-15.718080042155|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.611267094868|14.43807438243|14.251193770971|-15.435563711955|-15.435563711955|-15.511737192819|-15.595263946|-15.708468533924|-15.708468533924|-15.708468533924|-15.856652462638|-15.856652462638|-15.856652462638|-15.856652462638|-16.003151361045|-16.003151361045||-16.123034004399|-16.123034004399|-16.123034004399|-16.175593274642|-16.24176988978|-16.371966737054|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.408228790222|-16.41469898429|-16.459505007179||-16.459505007179|-16.642228229438|-16.642228229438|-16.667514888559|-16.667514888559|-16.667514888559|-16.713905325768|-16.747044831307|-16.747044831307|-16.747044831307|-16.992271615168|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||5.7401288885177|5.7401288885177|5.7401288885177|5.6579210381045||5.6330506689183|5.6330506689183|5.5222787997052|5.4591986758759|5.4088252541521|5.4088252541521|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484||5.3976647828484|5.3976647828484|5.3949628641067|5.3949628641067|5.3949628641067|5.3949628641067|5.3777318709498|5.3777318709498|5.271891001493||5.271891001493|5.1293230626652|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022||5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0813428852584|5.0813428852584|5.0813428852584||5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|4.9909364618224|4.9231312850574|4.9231312850574|4.9081868717527|4.9081868717527|4.8599821124515|||4.8599821124515|4.8599821124515|4.812757946169|4.6236199285318|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561||4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.791660770108|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8323099698658|-4.8655076431961|-4.8655076431961||-4.8655076431961|-4.8855639748806|-4.8950711414808|-4.9384122342526|-4.9660137991838|-4.9950154468674||4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131||4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.698679087059||4.698679087059|4.698679087059|4.698679087059|4.698679087059||4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282||-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9482952424881|-4.9921325125612|-4.9921325125612|-4.9921325125612|-4.9921325125612||4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376||4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7083436971539|4.6907947394134
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785||-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.1553027976587|-4.1553027976587|-4.1553027976587|-4.1553027976587|-4.1720032282488|-4.2022255866413|-4.2165960865781||-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781||-4.2165960865781|-4.2165960865781|-4.2434402127581|-4.2621557071824|-4.2691189213237|-4.2691189213237|-4.2691189213237||-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237||-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.3023543538474|-4.3292826217439|||-4.3411515664203|-4.3411515664203|-4.3533353922229|-4.3533353922229|-4.3570391466729|-4.3828214065358|-4.383050929387|-4.383050929387||-4.3889455385557|-4.3940066078993|-4.3940066078993|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.414428307514|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.5321758236555|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3092893097845|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651||4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2680060525001||4.2553779190044|4.2553779190044|4.2409968108404|4.2409968108404||4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.220535787751|4.220535787751|4.220535787751|4.220535787751|4.220535787751||4.220535787751|4.220535787751|4.220535787751|4.220535787751||4.220535787751|4.220535787751|4.220535787751|4.220535787751|4.1967065166652|4.1891182607213|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1287460364689|4.1287460364689|4.1287460364689|4.1287460364689|4.1287460364689|4.1287460364689|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387||4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.0947005513692|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.2030734137766|-4.2065106679471|-4.2065106679471|-4.230012979217|-4.230012979217|-4.2527923209884||4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.0988390257991|4.0988390257991|4.0988390257991|4.0770436979042||4.0467151775081|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0189141204145|3.9907942949536|3.9907942949536|3.9907942949536|3.9842156766523|3.9757952026382|3.974623712882|3.974623712882|3.974623712882|3.974623712882|3.974623712882|3.974623712882|3.9395819604227
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||5.4736938153369|-5.5990891809134|-5.5990891809134|-5.5990891809134||-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607||-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607||-5.6046973703607|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822||-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6154529949188|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.623777259715|-5.6537070318609||-5.6537070318609|-5.6537070318609|-5.6757854934698|-5.6768394795109|-5.6768394795109|-5.6768394795109|-5.6768394795109|-5.6768394795109|-5.6864881081768|5.6425904571462|5.6425904571462|5.6425904571462|5.6425904571462|||5.623989350205|5.6183216114898|5.5976968311816|5.5976968311816|5.5976968311816|5.5976968311816|5.5746632443037|5.5506652600726||5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5432288537743|5.5432288537743|5.5358097962011|5.52478879596|5.5214319086208|5.5077020433362|5.4971701337389|5.4971701337389|5.4971701337389|5.4955069364147||5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147||5.4955069364147|5.4955069364147|5.4738964042219|5.4665518029036||5.4595017414957|5.424446527789|5.4042792650778|5.4042792650778|5.4042792650778|5.4042792650778|5.4042792650778|5.3988551066948|5.3988551066948|5.3988551066948|5.3988551066948|5.3988551066948|-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5421906467492||-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5546560283297||-5.5773955976294|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.6050266460882|-5.6316966432451|-5.6585516022442|5.5294508112162|5.5294508112162|5.5294508112162|5.5294508112162|5.5294508112162|5.5257075085684|5.5257075085684|5.5257075085684|5.5186514165721|5.5186514165721||5.5183300238793|5.5183300238793|5.5183300238793|5.5183300238793|5.5064776718555|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6227043275317|-5.675227258413||-5.696363579133|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302||5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.5330982654971|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5096829569763
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712||-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712||-2.7517607614712|-2.7902898441108|-2.8369887283943|-2.8994318701053|-2.9177020763053|-2.9218912096701|-2.9387680128638|-2.9521098112134|2.7603514503584||2.7603514503584|2.7603514503584|2.7603514503584|2.7603514503584|2.7603514503584|2.7603514503584|2.7241909603562||2.7241909603562|2.7241909603562|2.7241909603562|2.7241909603562|2.7052121405564|2.6996801567036|2.6852001825922|2.6707779875457|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549||2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.6315891527595|2.6012101861571|2.5973258314895|2.5973258314895|2.5973258314895|2.5973258314895|2.5973258314895|||2.5814731450399|2.5618186786243|2.5618186786243|2.5436874180446|2.5429859988568|2.5333909885564|2.5333909885564|2.5333909885564||2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.4989062948281|2.4837847598453|2.4706428800919|2.4706428800919|2.4706428800919|2.4706428800919|2.4706428800919|2.430158857383|2.3762876103075|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3502858162138|2.3502858162138|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3118074442721|2.3118074442721|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691||2.305429634691|2.305429634691|2.305429634691|2.305429634691||2.305429634691|2.305429634691|2.305429634691|2.3011476577073|2.3011476577073|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2582922601675|2.2469912661419|2.2362786170243||2.2362786170243|2.2362786170243|2.2362786170243|2.2362786170243|2.2362786170243|2.20530954957|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121||-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519||2.1270377557733|2.1157256076928|2.1157256076928|-2.2020671163817|-2.2020671163817|-2.21174125261|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.0940256547076|2.0855840523091|2.0756489390629|2.0734988047566|2.0701219449178|2.0701219449178|2.0601354848163|2.0418339068528
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||-4.39453642476|-4.39453642476|-4.39453642476|-4.3983738699268||-4.4220819515995|-4.4300395759305|-4.4300395759305|-4.430043780402|-4.4439376588173|-4.4454860947206|-4.4544287281648|-4.4743809038964|-4.4743809038964|-4.4743809038964|-4.4743809038964|-4.4743809038964|-4.4743809038964|-4.4743809038964||-4.4743809038964|-4.4832009534667|-4.5195264287495|-4.5195264287495|-4.5195264287495|-4.5195264287495|-4.5195264287495||-4.5195264287495||-4.5195264287495|-4.5195264287495|-4.5344734928899|-4.5816372524691|-4.6162638543924|4.3356701140995|4.3356701140995||4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995||4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|||4.3356701140995|4.274077892899|4.268975417481|-4.5540566542625|-4.5540566542625|-4.5540566542625|-4.5540566542625|-4.5540566542625||-4.5540566542625|-4.5540566542625|-4.5540566542625|-4.5619972505105|-4.5619972505105|-4.5619972505105|-4.5619972505105|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2576747261666|4.1721631826925|4.1721631826925|4.1721631826925|4.1721631826925|4.1721631826925|4.1515071927487|4.1515071927487|4.1515071927487|4.1515071927487|4.1515071927487||4.1515071927487|4.1515071927487|4.1515071927487|4.1515071927487|4.1515071927487|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|-4.3377483724175|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469||4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|4.151051374469|-4.4813726752413|-4.4813726752413|-4.4813726752413|-4.4850607281938|-4.5220700244125|-4.5560615040656|-4.5565279300341|-4.5703618167487|-4.5703618167487|-4.5703618167487||-4.5703618167487|-4.5703618167487|-4.5720328177194|-4.5720328177194|-4.5720328177194|-4.5720328177194|-4.589235118221|-4.589235118221|-4.589235118221|-4.6394469129582|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441|4.2655107777441
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||13.855572356161|13.832858020924|13.718731172507|13.628589956435||13.569543989138|13.481716058471|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482||13.466711765193|13.416345973437|13.239273490315|13.131415196928|13.096932413|13.096932413|12.809925028371|12.701963315913|12.701963315913||12.701963315913|12.701963315913|12.701963315913|12.701963315913|12.626625893855|12.56291762805|12.415463834073||12.352737485332|12.240818989456|12.160910037028|12.072122312108|12.019024876002|11.995583034493|11.968744791262|11.968744791262|11.949716502553|11.924128936535|11.919032386945|11.865591159581|11.639545934199|11.519495558737||11.449439287184|11.39937660429|11.350418485239|11.311576115903|11.23730684631|11.149230123813|11.135454087625|11.135454087625|11.135454087625|11.135454087625|11.135454087625|11.135454087625|11.135454087625|||11.135454087625|11.047171651401|11.045682590665|11.045682590665|11.045682590665|11.045682590665|11.045682590665|11.045682590665||11.045682590665|11.045682590665|11.045682590665|11.045682590665|11.029072463252|11.029072463252|11.029072463252|11.029072463252|10.952681708897|10.952681708897|10.916313304465|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.786179562248|10.786179562248|10.786179562248|10.786179562248|10.732421473041|10.658245699687|10.625828788328|10.553143498686|10.504603118131|10.370670868765||10.338358233754|10.338358233754|10.2892874329|10.274763276037|10.26195942236|10.22884354407||10.139560938457|10.139560938457|10.139560938457|10.139560938457||10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.129512787504|10.001680851693|9.8540896847457|9.7988100124868|9.7988100124868||9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868||9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7947893223798|9.77473999954|9.77473999954|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701||9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701||9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7473896078811|9.7382108958282|9.7257892060852|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945||9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6501352018863|9.5678815383194|9.5678815383194|9.5678815383194|9.451534750117|9.3800385815712|9.3694872174894|9.339985877743|9.3055400654901|9.2667112135478|9.2518654840459|9.2518654840459|9.2338027049977|9.2338027049977|9.2338027049977|9.2338027049977|9.2173486994469
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||1.041724353506|1.0319019126858|1.0319019126858|1.0319019126858||1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858||1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034||1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034||1.0006190212897|1.0006190212897|1.0006190212897|1.0006190212897|0.96402112999798|0.86971745752553|0.86971745752553|0.84690831726635|0.83350920153817|0.82528802170975|0.81809782004602|0.81566425734369|0.80337689041721|0.80337689041721||0.80337689041721|0.78347430427458|0.78242705320988|0.78242705320988|0.78242705320988|0.76630786564254|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|||0.76555433065126|0.76555433065126|0.76311595009908|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928||0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|-0.8583995090734|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86943489765631|-0.87298322226722|-0.87331469750094|-0.87729411098347|-0.88560456669976|-0.89428285135881|-0.90670316499754|-0.91550354805571|-0.93639279898651|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.84914398434391|0.83793777826352|0.82616301055497|0.82616301055497||0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497||0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497|0.79212554489845|0.77847284846034|-0.89950885458092|-0.89950885458092|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.77274010273836|0.73498905138861|0.73415448087995|0.72350495080755|0.71583885529092|0.71020328725755|0.71020328725755|0.71020328725755||0.71020328725755|0.71020328725755|0.71020328725755|0.70105922912426|-0.76264507920889|-0.76264507920889|-0.76264507920889|-0.77021273596335|-0.77021273596335|-0.77021273596335|-0.77856679697816|-0.77856679697816|-0.77856679697816|-0.779835522052|-0.779835522052|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464||0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.71520237107848|0.71520237107848|0.71520237107848|0.71520237107848|0.71520237107848|0.71250762418746|0.71250762418746|0.71250762418746|0.71250762418746|0.71250762418746|-0.83752501483845|-0.83752501483845|-0.83752501483845|-0.83752501483845||-0.86363891954871|-0.89679548306028|-0.89679548306028|-0.89679548306028|-0.8968486814603|-0.8968486814603|-0.8968486814603|-0.8968486814603|-0.8968486814603|-0.90857862676918|-0.90857862676918|-0.91925402974353|-0.92444892829508|-0.9443877207554|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983
08809|24454|/equities/aecon-group-inc|TSX||-16.11654397955|-16.11654397955|-16.11654397955|-16.11654397955|-16.117826429898|-16.13980702989|-16.226551598883|-16.226551598883|-16.849502107144||-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|-17.069821011445|16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.233993071831||16.233993071831|16.233993071831|16.233993071831|16.233993071831|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.054489127609|16.054489127609||15.95887617691|15.732638937716|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.1442994058|13.995333347041|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466||13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.713141862007|13.713141862007|13.546347825434|13.546347825434|13.487053253812|13.291170282013|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.097277950849|13.073086605696|13.038429854345|12.990282760926|12.990282760926|12.990282760926|12.990282760926|12.853925213623|12.835216651493|12.835216651493|12.703415677054|12.703415677054|12.391017221856|12.253352879869|12.043169762676|12.041577685746||11.901197394698|11.489663981695|11.333049125262|||11.333049125262|11.333049125262|11.333049125262|11.295609865793|11.18678862321|11.145540893662|11.145540893662|11.075261774733|11.075261774733|11.075261774733|11.075261774733|11.075261774733|11.075261774733|10.934179825997|10.865654327515|10.865654327515|10.651837669085|10.540664255706|10.540664255706|10.473515364955|10.36779546454|10.330488024848|10.330488024848|10.282764817496|10.262515758165|10.125018250819|9.9739087288863|9.8632322092064|9.8347022554618|9.7180022157278|9.6822246353986|9.3219160284337|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-11.288074422911|-11.288074422911|-11.288074422911|-11.288074422911|-11.288074422911|-11.385082802326|-11.497314277788|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865||-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.627536410464|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984||-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.728346743223|-11.777218394364|-11.777218394364|-11.851945959607|-11.851945959607|-11.851945959607|-11.965859132391|-11.965859132391||-12.187065501326|-12.2022584744|-12.2022584744|-12.2022584744|-12.2022584744|-12.2022584744
08810|24698|/equities/air-canada|TSX||16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211||16.83926314676|16.571959382563|-17.627767196078|-17.627767196078|-17.737737085078|-17.737737085078|-17.922484717605|-17.97104877452|-17.97104877452|-17.97104877452|-17.97104877452|-18.338942887827|-18.392089852634|-18.392089852634|-18.600098831723|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.808882791706|-19.199313568747|-19.369793494185|-19.433104179126|-19.50864640899|-19.50864640899|-19.605161684834||-19.817124916539|-19.879582380173|-19.885124871079|-19.885124871079|-19.885124871079|-19.885124871079|-19.885124871079|-19.885124871079|-20.201248907319|-20.3728999906|-20.3728999906|-20.634333483954|19.076295145595|18.985883986778|18.746030309842|18.746030309842|18.671764501139|18.671764501139|18.561960573775|18.379402023535|-19.611096403174|-19.611096403174|-19.611096403174|-19.611096403174|-19.929551465834|-20.042834343209|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327||18.488365690484|18.409295338805|18.146440367363|17.825974893744|17.825974893744|17.709972540731|17.409970142438|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.832926984273|-18.984363710044|-19.047671025621|-19.047671025621|-19.211302326374|-19.224780769538|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.437487867652||-19.683874637086|18.036804801668|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.360138498134|-19.385154603131|-19.4562822693|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|17.770739588754|17.538193469723|17.538193469723|17.538193469723|17.538193469723|17.538193469723||17.538193469723|17.497992892486|17.419331580485|||17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.382312278047|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.804600211188|16.772944011183|16.772944011183|16.772944011183|16.772944011183|16.497715567982|16.468572404026|16.052302018403|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.919086179926|-17.919086179926|-18.345651743362|-18.726279706369|-18.780865742774|-19.199587877409|-19.199587877409|-19.392874673358|-19.862638424229|-20.130154660886|-20.150171018911||-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.218144778206|-20.340715809877|-20.651351633133|-20.846779494884|-21.393087869885|-21.584820330145|-21.614800413452|-21.823666316495|-22.068795237525|-22.164494869426|-22.600550198241|-22.7164444655|-22.733271886885|-23.012524924874|-23.57891626954|-23.796573539575||-23.802581642858|-23.802581642858|-23.802581642858|-23.802581642858|-23.802581642858|-23.802581642858|-23.977868873534|-24.067068900506|-24.067068900506|-24.067068900506|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.446976596296|-24.446976596296||-24.669417096708|-24.978797596399|-25.1650523805|-25.544503598674|-25.840189881364|-25.840189881364
08811|24448|/equities/alamos-gold-inc|TSX||22.172408650358|21.804619866433|21.650689740779|21.359098800688|21.016222089164|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859||-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.716422885859|-22.907135586169|-23.380150375793|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615|21.633295461615||21.122551517442|20.275334866792|20.025927684871|19.827788366167|19.827788366167|19.827788366167|19.574208486178|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.01875679195|18.905687605158|18.905687605158|18.608542533733|18.410126154351|18.410126154351|18.410126154351|18.410126154351|18.410126154351||18.410126154351|17.674029183308|17.273306746444|17.273306746444|17.205440691911|17.205440691911|17.071748191|17.071748191|17.071748191|17.071748191|17.058577715468|17.058577715468|16.849077856481|16.849077856481|16.755085375508|16.678706383926|16.317450762041|16.24827856515|15.711698685467|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571||-16.746635217571|-16.746635217571|-16.746635217571|-16.936817296239|-17.370074837178|-17.379527878728|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.77787820863|-17.817379292726|-17.817379292726|-18.199116926479|-18.199116926479|-18.199116926479|-18.199116926479|-18.199116926479|-18.474852488094|-18.634280228674|-18.746014687994|-18.746014687994|-18.746014687994|-19.338906179511||-19.371561565491|-19.70710140568|-19.70710140568|||-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.794000375072|18.53910080461|18.53910080461|18.53910080461|18.53910080461|18.53910080461|18.53910080461|18.430389367522|18.290432995095|17.952147874053|17.656553913946|17.343948339749|17.16883084435|17.069812320545|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.454499120032|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.205598012227|16.205598012227|16.205598012227|15.964811762196|15.964811762196|15.605069858081|15.262854715461|15.080394475851|-16.346182043612|-16.346182043612|-16.346182043612||-16.346182043612|-16.346182043612|-16.346182043612|-16.346182043612|-16.346182043612|-16.53229298128|-16.53229298128|-16.615602806027|-17.052059362128|-17.205343667881|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.521195846012|-17.576327912466|-17.615642141917|16.252759407283||16.252759407283|16.252759407283|16.252759407283|16.00473366658|15.548037538706|15.311650935734|15.311650935734|15.030723668828|-16.003795046519|-16.003795046519|-16.003795046519|-16.298105128287|-16.384561838572|-16.617359714087|-16.617359714087|-16.72035607232|-16.72035607232|-16.72035607232|-16.72035607232||-16.72035607232|-16.72035607232|-16.892062440331|-17.226736455952|-17.254920260154|-17.254920260154
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX||29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141||29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.826490726141|29.707766574917|29.572712017169|29.572712017169|29.572712017169|29.572712017169|29.572712017169|29.572712017169|29.572712017169|29.572712017169|29.572712017169|29.572712017169||29.478569111416|29.421743588525|29.318602779262|29.318447672386|29.30383055636|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.08299427539|28.928943145788|28.928943145788|28.808825480184|28.663694897449|28.527439160652|28.470487642627|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187||28.327569572516|28.055887995514|28.055887995514|28.055887995514|28.055887995514|28.055887995514|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.88056809311|27.772853076511|27.601301249229|27.601301249229|27.451042004226|27.451042004226|27.451042004226|27.451042004226|27.289374352236|27.289374352236|26.894859950563||-28.379259521977|-28.379259521977|-28.379259521977|-28.379259521977|-28.379259521977|-28.379259521977|-28.46251003744|-28.585010131219|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|26.95916875363|26.95916875363|26.736134139975|26.736134139975|26.736134139975|26.736134139975||26.736134139975|26.736134139975|26.736134139975|||26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.345432541733|26.305480292512|26.294543481992|26.294543481992|25.984491693893|25.95221388331|25.833570082882|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.408636994677|25.160706780042|-26.469168144414|-26.469168144414|-26.469168144414|-26.469168144414|-26.788354786764|-26.788354786764|-26.899698173718|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|-26.889241585458||-26.889241585458|-26.889241585458|-26.889241585458|-26.889241585458|-27.0730453965|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425||25.799372859795|25.369859267163|25.350954851494|25.172171947014|24.979634148822|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.834737331469|24.625818392523|24.54729922269|24.521053878318|24.521053878318||24.521053878318|24.521053878318|24.521053878318|24.503947460928|24.486609154584|23.755690787607
08814|40471|/equities/altus-group-ltd|TSX||51.367882609252|51.367882609252|51.307091474405|49.956211460819|48.714699048877|48.714699048877|48.714699048877|48.283001020088|47.61777758878||46.690863665404|45.7598506703|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.720980462224|-49.758925938311|-49.758925938311|-49.758925938311|-49.758925938311|-49.758925938311|-49.758925938311|-49.887695232699|-50.491327832882|-51.058086630291|-51.058086630291|-51.058086630291|-51.058086630291|-51.808533134048|-51.808533134048||-51.808533134048|-51.903371428985|-52.345951903919|-52.345951903919|-53.011056331639|-53.5406004928|-53.5406004928|-53.5406004928|-53.5406004928|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.879477814492|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|49.305653385228|49.14752245737|49.14752245737|49.14752245737|49.14752245737|49.127594020972||49.127594020972|49.127594020972|49.127594020972|48.606768531942|48.4464110482|48.427676000889|48.137420220172|47.757410414788|47.704333014662|47.704333014662|47.21648077984|47.16184887496|47.16184887496|47.16184887496|47.16184887496|47.113045645655|47.113045645655|47.113045645655|47.113045645655|46.12727371951|45.504193377716|44.889661020949|44.586939960452|44.586939960452|44.586939960452|43.744485996635|43.744485996635|43.744485996635||43.744485996635|43.26998387274|42.96998364061|42.915103212917|42.915103212917|42.883446869943|42.838830084374|42.340366463717|42.039396751813|42.039396751813|42.039396751813|42.039396751813|41.91849484807|41.899439550834|41.718820705897|41.377023845785|40.813915206187|40.730212858174|40.730212858174|40.730212858174|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.137061129425|-43.763268599166|-43.763268599166|-43.763268599166|-44.023354567039|40.794839593028||40.794839593028|40.794839593028|40.794839593028|||40.794839593028|40.794839593028|39.845932982868|39.522702347907|39.187446739578|39.171053518083|37.992835801206|-41.920139697645|-41.920139697645|-41.974880222318|-42.427644098068|-42.758494205237|-42.87277181387|-42.952523313629|-43.53293998691|-43.53293998691|-43.53293998691|-44.077157211001|-44.249062643774|-44.900069248155|-45.056012179473|-45.056012179473|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.437720028155|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564||-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.882487110712|-51.206649503121|-51.206649503121|-51.897665987422|-52.13240539808|-52.360452146209|-53.889110215148|50.15348900673|50.15348900673|50.15348900673|50.15348900673|50.15348900673|49.685542518532|49.3233801862|49.289103546419|49.289103546419|49.289103546419|49.289103546419|49.289103546419||49.289103546419|49.289103546419|49.289103546419|48.724560674339|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|-45.845304088223|-45.845304088223|-45.845304088223||-45.845304088223|-45.845304088223|-45.845304088223|-45.845304088223|-45.845304088223|-45.845304088223
08815|24455|/equities/arc-resources-ltd|TSX||-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939||-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-25.585873263939|-26.074303461295|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184||24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.110838911749|24.110838911749|24.110838911749|23.771487472032|23.273875180852|22.950138136161|22.828487021408|22.607763933563||22.401404247707|22.315244389541|22.315244389541|22.315244389541|22.315244389541|22.315244389541|22.315244389541|22.315244389541|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.846844222299|21.758993071706|21.754993882876|21.520547830508|21.398941953366|21.254101178585|20.888534273056|20.888534273056|20.888534273056|20.553926376665|20.300474913213||20.189971905388|19.84502325749|19.84502325749|19.84502325749|19.84502325749|-21.491490566524|-21.491490566524|-21.491490566524|-21.670605367829|-21.670605367829|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|20.494380982054|20.494380982054|20.494380982054|20.494380982054|20.494380982054|20.139312248906|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913||-21.187395186043|-21.187395186043|-21.187395186043|||-21.187395186043|-21.187395186043|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973|-21.352338090219|-21.910097933122|-22.146219942645|-22.261911628065|-22.503235549196|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.906715039339|-22.923572571108|-23.08924741991|-23.145865343533|-23.145865343533|-23.145865343533|-23.145865343533|-23.468739613915|-23.609718382146|-23.609718382146|-23.609718382146|-23.701010718496|-23.701010718496|21.731186046316|21.731186046316|21.731186046316|21.08659674295|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|20.929994897319|20.720550462353|20.525310395497|20.525310395497|20.525310395497|-21.892618818353|-21.892618818353|-21.892618818353||-21.892618818353|-21.892618818353|-22.012013950129|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.299481358934|20.167695214663|20.167695214663|20.167695214663|20.167695214663|20.167695214663|20.167695214663|20.167695214663||19.859938809512|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.452799752435|19.232000089443|18.94700547888||18.94700547888|18.747506795483|18.704968205964|18.704968205964|18.704968205964|18.483019448955
08816|991199|/equities/aritzia-inc|TSX||41.167626109735|37.994584100131|37.984536083411|37.265043373319|36.42449158586|35.556380260398|35.435180596125|35.435180596125|35.435180596125||35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.004644530362|34.191827713721|33.954808274103|33.896440741995|33.896440741995|33.896440741995|33.896440741995|33.896440741995|33.896440741995|32.678822249813|31.506469005394|-35.267524920962|-35.267524920962|-35.267524920962|-35.597803975766|-36.037030566692|-36.037030566692|-36.037030566692|-36.037030566692|-36.668923021422|-37.431580465223||-37.765644834202|-38.03462605143|-38.03462605143|33.714347878986|33.714347878986|33.714347878986|33.714347878986|33.714347878986|33.714347878986|32.542732952462|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.886281476416|-36.886281476416|-36.907014452869|-36.907014452869|-37.567516101128|-38.261684802645|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098||-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.502466608972|-38.502466608972|-38.911680313088|-38.911680313088|-38.911680313088|-38.911680313088|-39.136209224155|-39.136209224155|-39.481344141883|-39.644887773646|-39.644887773646|-39.644887773646|-39.823210654936|-40.19606456302||36.120991273949|36.120991273949|36.120991273949|36.120991273949|36.120991273949|36.120991273949|35.835547707952|34.141163162033|34.061850551809|33.493722920114|32.329690514333|31.215656247922|31.215656247922|31.215656247922|31.215656247922|31.215656247922|30.869060268213|30.815068922892|30.759160325427|30.759160325427|30.684621914117|30.34458129482|30.024481075843|30.024481075843|30.024481075843|29.099422739435|27.291025477966|-28.345574082552|-28.345574082552|-28.345574082552|-28.468970499235|25.216321429278|25.216321429278|25.216321429278||25.216321429278|25.216321429278|25.216321429278|||25.216321429278|24.37091325021|24.061569883826|-26.168660750489|-26.168660750489|-26.168660750489|-26.168660750489|-26.168660750489|-26.168660750489|-26.505817541681|23.598687889522|23.598687889522|23.598687889522|23.598687889522|23.598687889522|23.598687889522|23.598687889522|22.948264813363|22.718071963986|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.228081913715|22.180964412029|22.180964412029|22.180964412029|22.043293570739|21.238659222106|-23.654245879616|-23.654245879616|-23.654245879616|-23.711939946772|-24.169933469165|-24.6793700932|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.384796732455|21.067383211171||21.067383211171|21.067383211171|21.067383211171|21.067383211171|21.067383211171|21.067383211171|-23.595698971175|-23.595698971175|-23.714109361859|-23.904826503589|-23.904826503589|-24.218695805685|-24.772440246097|-24.986599607988|-25.225111400335|-25.267345440883|-25.362051341819|-25.742834777619|-26.03077862743|-26.03077862743|-26.03077862743|-26.03077862743|-26.753727079167|-26.753727079167||-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.936244401007|-26.936244401007|-26.936244401007|-26.936244401007|-27.027771323554|-27.985857479696||-28.234337969742|-28.234337969742|-28.234337969742|-28.394479977853|-28.394479977853|-28.394479977853
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX||-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934||-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.01330935934|-40.296483560228|-40.296483560228|-40.296483560228|-40.537758663654|-40.832509600851|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|-40.837868277421|39.399118400304|39.399118400304|39.399118400304|39.399118400304|39.399118400304|39.399118400304|39.250132429035||39.16065604823|39.16065604823|39.022394897068|38.856552284652|38.757279468569|38.393087467654|37.861210170834|37.413009978498|36.826679389968|36.3168656752|36.169043133225|36.169043133225|36.169043133225|36.169043133225|36.169043133225|36.169043133225|35.491714660289|-37.348907464722|-37.348907464722|-37.348907464722|-37.348907464722|-37.348907464722|-37.348907464722|-37.589896513333|-38.025995600345|-38.255750306352|-38.255750306352|-38.255750306352|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947||-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947||-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.659283642415|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.223268933464|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.151170563881|37.031300465469|36.995617568499|36.995617568499||36.707907663458|36.649174862241|36.649174862241|||36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.632416386445|36.557684839919|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.537413823552|34.738795638026|33.744772778552|33.532525657063|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.232640208921|33.232640208921|33.232640208921|33.22182097934|-35.196436172683||-35.196436172683|-35.196436172683|-35.196436172683|-35.196436172683|-35.921039640858|-36.289246220591|-36.289246220591|-36.373608318967|-36.973452161863|-37.631614233735|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.833232811065|-38.119146906636|-38.136664983252|-38.136664983252|-38.136664983252||-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252||-38.136664983252|-38.136664983252|-38.7501829163|-39.209647286354|-39.235549423943|-39.235549423943
08819|24735|/equities/ats-automation-tooling-systems|TSX||42.22629315173|41.756159854326|41.546177628837|41.546177628837|41.546177628837|41.546177628837|41.546177628837|41.546177628837|41.546177628837||-44.553427224839|-44.553427224839|-44.553427224839|-44.553427224839|-44.737142462956|-44.882379632776|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-45.694259272093|-46.234733804591|-46.848593217938|-47.589546714456|43.387192238699|43.387192238699|43.387192238699|43.387192238699||43.387192238699|42.652334680133|42.652334680133|42.652334680133|42.612317286126|42.593127579813|42.339032856761|41.957256017061|41.661383649533|41.661383649533|41.661383649533|41.661383649533|41.661383649533|41.661383649533|41.541741397017|41.541741397017|41.541741397017|41.541741397017|40.257210866206|-44.615504591091|-44.615504591091|-44.615504591091|-44.615504591091|-44.903337841148|-45.275930595524|-45.817144394061|-46.499883863817|-47.21487153624|-47.708190214353|-47.785492009274|-48.72221254679|-49.305237816135|-49.858440385385|-49.858440385385|-50.573820522675||-50.693691495667|-52.558545699395|-52.78838244045|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-54.028476689398|-54.616641757819|-55.140114122376|-55.140114122376|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.471427194967|-56.172694357119|-56.644661753136|-57.81320952418||-57.81320952418|-57.81320952418|-57.81320952418|-58.601897547008|-59.76938085468|-59.76938085468|-61.036536215757|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.387238475496|55.118598907981|54.68257017428|54.68257017428|54.68257017428|54.262856910564|53.983175328415|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118||53.959167598118|53.959167598118|53.959167598118|||53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.205517431381|53.205517431381|52.585574304928|50.820637980953|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.034886982972|50.034886982972|50.034886982972|50.034886982972|50.000986367391|49.586650722476|49.569053298072|49.287839286676|48.641766408142|48.491961005723|48.380512771116|48.186680856796|47.817977975311|46.602196029493|45.289367585041|45.289367585041|45.289367585041|45.289367585041|-50.529220801843|-50.529220801843|-50.529220801843|-50.529220801843|-50.529220801843|-50.625800272108|-51.592778837093|-51.592778837093|-52.039753449634|-52.545931254733|-52.545931254733|-53.232569013246|-53.232569013246|-54.330631346843|-55.531256882506|-56.523618504027|-57.245687904865|-57.981319046584|-58.887036107973|-58.887036107973|-58.887036107973||-58.887036107973|-59.06346993853|-59.06346993853|-59.582743808178|-61.095270338487|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669||56.256511883232|56.050566572054|55.229519201764|54.642243201477|-59.062737790097|-59.062737790097|-59.062737790097|-59.062737790097|-59.062737790097|-59.062737790097|-59.686931547577|-60.073257588738|-60.896952257547|-61.048118438559|-61.048118438559|-61.048118438559|-61.048118438559|-61.048118438559|-61.048118438559||-62.119854651378|-62.570948612343|-64.507981083062|-64.507981083062|-64.507981083062|-64.507981083062
08820|978804|/equities/aurora-cannabis|TSX||6.9806556444511|6.7329500230534|6.3449447720562|-7.3637811159802|-7.3637811159802|-7.3637811159802|-7.3637811159802|-7.3637811159802|-7.3637811159802||-7.5792011128215|-7.7646678935982|-7.845742279898|-8.0197134090914|-8.30690387371|-8.5648932576491|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997|7.1381305578997||7.1381305578997|7.1381305578997|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|6.7251474174876|5.4223862525511|4.4981640127015|4.4981640127015||4.4981640127015|4.4981640127015|4.4981640127015|4.4981640127015|4.4981640127015|4.0096268948264|3.954585611417|3.9279451482999|3.9279451482999|-4.671425674493|-4.671425674493|-4.7915842115161|-4.8100934226509|-4.8343992798984|-4.8343992798984|-4.8343992798984|-4.8343992798984|-4.8343992798984|-5.051554742727|-5.1111718452345|-5.2196355435992|-5.325076330495|-5.325076330495|-5.325076330495|-5.325076330495|-5.4123068791761|-5.5286744150999|-5.816860441089||-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-6.1607825387064|-6.2175359315943|-6.2639289506355|-6.2932544425769|-6.3008382271443|-6.4070483939849|-6.4070483939849|-6.4070483939849|-6.7411648981|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958||5.7751823182958|5.7751823182958|5.7751823182958|||5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|-7.0259353316334|-7.0259353316334|-7.0259353316334|-7.0259353316334|-7.0259353316334|-7.0259353316334|-7.1232613100506|-7.1869568840107|-7.3867035695175|-7.3867035695175|-7.3867035695175|-7.4185593468458|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.5479128073598|-7.7775211228135|-7.7775211228135|-7.7775211228135|-8.0416903112997|-8.3629891976902|-8.7755435953746|-9.1589373758777|-9.198819285338|-9.3264659838598|-9.5155177068623|-9.9727975739276|-10.444775119229||-10.510861360148|-10.853734770434|-10.867573600514|-10.867573600514|-11.436193048405|-11.954103482484|-12.132337080902|-13.572041179809|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|9.4310764028544|7.2289738074403|5.674930896227|-7.0849370411006|-7.0849370411006|-7.0849370411006||-7.0849370411006|-7.0849370411006|-7.0849370411006|-7.0849370411006|-7.0849370411006|-7.099930146333|-7.4665890567793|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584||6.3213373307584|6.3213373307584|6.3213373307584|6.3213373307584|-7.546297495835|-7.546297495835
08821|24750|/equities/badger-daylighting-ltd|TSX||-40.228024623007|-40.228024623007|-40.634471625322|-41.958856496804|-42.391550122948|-42.391550122948|-42.713944818412|-43.623828254182|-43.864252233989||-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-43.968518808225|-44.110576818099|-44.355087065819|-44.688984738591|-45.321094577846|-45.459499109597|-45.459499109597|-46.10728188308|-46.10728188308|-46.325656452688||-46.325656452688|-46.999345084158|-46.999345084158|-46.999345084158|-47.64205050041|-48.130055263856|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-49.502306424182|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.579208769434|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258||46.495927962258|46.495927962258|46.495927962258|46.101030942019|45.510034159616|44.172257930918|43.460843544187|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-47.900316932196|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661||44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.370894859814|44.044329376777|43.057588069262|43.014543392727|42.832268664648|42.656966047607|42.044684124348|40.978537347977|40.364985664029|40.364985664029|39.639118603888|39.639118603888|39.477355776035|38.978171889212|38.617412743995|38.461355869368|38.461355869368|38.461355869368|38.461355869368||38.461355869368|38.461355869368|38.366505402542|||38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.022145719045|37.83937535403|37.83937535403|37.387871366933|37.387871366933|37.297079516997|37.096200149975|36.722164968343|36.636850414112|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.18397604014|35.465032700817|35.465032700817|35.465032700817|35.465032700817|35.465032700817|35.077255809881|34.183617897142|33.586242167275|33.090263798372|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776||-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-36.074915639459|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724||33.350346045188|33.317052263344|33.232837882665|33.083152575656|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.376814834445|32.313682971364|32.089089748998|31.738433596977||31.51215039082|29.945166278632|29.920606384492|29.920606384492|29.615117878623|29.600635848924
08822|24477|/equities/scotiabank|TSX||62.15359154356|61.472876661491|-63.760565562569|-63.760565562569|-63.760565562569|-64.062850523352|-64.242779025766|-64.242779025766|-64.444701648342||-64.444701648342|-64.444701648342|-64.455224647111|-64.467743141751|-64.467743141751|-64.467743141751|-64.85360488108|-65.362337315647|-65.78745469116|-65.78745469116|-65.886833123237|-65.886833123237|-65.886833123237|-65.886833123237|-66.287371512875|-66.287371512875|-66.287371512875|-66.287371512875|-66.287371512875|-66.287371512875|-66.287371512875|-66.287371512875|-66.393187492672|64.071891690219|64.071891690219|64.071891690219|64.071891690219|64.071891690219|64.071891690219||63.988382387707|63.988382387707|63.955985228827|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.80316591839|-65.855474610769|-65.855474610769|-65.855474610769|-66.890527667429|-67.038917901147|-67.062134188666|-67.148927451963|-67.148927451963|-67.375477845796|-67.721638846539|-69.066819482536|-69.277024275165|-69.604469941834|-70.091076611125|67.609410320098|67.609410320098|67.609410320098|67.609410320098|67.609410320098|67.609410320098|67.609410320098||67.609410320098|66.879345190055|66.554827226011|66.294251879948|66.199720445494|66.028025379026|65.566028136004|65.566028136004|65.566028136004|65.566028136004|65.566028136004|65.566028136004|65.246698505336|65.234935633261|65.234935633261|64.847328217332|64.847328217332|64.419807468857|63.769235861528|63.545813521001|63.119443323841|63.119443323841|63.119443323841|61.986293395643|61.986293395643|-64.162201617675|-64.162201617675|-64.162201617675||-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.162201617675|-64.250717204236|-64.250717204236|-64.250717204236|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161|61.826139665161||61.826139665161|61.419602103272|60.98844898546|||60.442165251179|60.037960762893|59.984566459008|59.984566459008|59.984566459008|59.984566459008|59.984566459008|58.239519923868|58.081131663523|57.879035859861|57.764104754068|57.764104754068|57.764104754068|57.764104754068|57.764104754068|57.530671974396|57.022413355747|-60.490355471722|-60.490355471722|58.764594446054|58.764594446054|58.764594446054|58.764594446054|58.764594446054|58.764594446054|58.753438510752|58.090045740399|58.090045740399|57.797829524448|56.654811320228|56.600074361777|56.600074361777|56.52840221624|56.52840221624|56.52840221624|56.52840221624|55.097666297803|-58.855489176328|-58.855489176328|-58.855489176328|-58.855489176328|-59.064986142643|-59.079429106721|-59.590477259963|-60.028308956722|-60.579788729989|-61.461797071179|-61.461797071179|-61.461797071179|-61.461797071179|-61.461797071179|-61.461797071179|-61.461797071179|-61.461797071179||-61.461797071179|-61.461797071179|-61.461797071179|-61.461797071179|-62.937552903184|-63.582280130396|-64.273741039241|-64.273741039241|-64.859710994258|-65.219124598519|63.022601211855|63.022601211855|63.022601211855|63.022601211855|63.022601211855|63.016855508689|63.016855508689|62.545228232976|62.545228232976|62.545228232976|62.545228232976|62.545228232976|62.545228232976|62.545228232976||62.545228232976|62.133552880489|62.133552880489|61.111729881723|-63.946064555693|-63.946064555693|-63.946064555693|-63.946064555693|-63.946064555693|-64.290071474235|-64.617301714332|-65.372000972332|-65.385003504821|-65.847779840969|-66.08147864439|-66.08147864439|-66.08147864439|-66.08147864439|-66.493312148009||-66.656185902384|-66.656185902384|-67.336320653257|65.126964767869|65.126964767869|65.126964767869
08823|24472|/equities/birchcliff-energy-ltd|TSX||5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615||5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.85287565615|5.7596612259466|5.7596612259466|5.6121238916801|5.5899343556291|5.5899343556291|5.5899343556291|5.5899343556291|5.5899343556291|5.4721493529088|5.4709249306617|5.4709249306617|5.4147993321932|5.4147993321932|5.4147993321932|5.4147993321932|5.4147993321932||5.4147993321932|5.2757210178526|5.2757210178526|5.2757210178526|5.2757210178526|5.2757210178526|5.2757210178526|5.2749647470354|5.2749647470354|5.1680162319474|5.1678548434514|5.1678548434514|5.1678548434514|5.1678548434514|5.1570607665665|5.1134010424754|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822||5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|4.9328752169862|4.8176394182062|4.770154762888|4.716838651922|4.6925789891687|4.6925789891687|4.6925789891687|4.6925789891687|4.5992879071972||4.5992879071972|4.5992879071972|4.5992879071972|4.5992879071972|4.5992879071972|4.5992879071972|4.5906703753967|-5.2389602087787|-5.2389602087787|-5.3149558860782|-5.5160621094178|-5.6395132991418|-5.7516814307753|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.8094842609978|-5.8922049135209|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.321387279065|-6.321387279065|-6.321387279065|-6.324874864719||-6.3304162938304|-6.3682404048915|-6.3830446675613|||-6.4100497249315|-6.4375550750835|-6.4848829556816|-6.4848829556816|-6.5729277795094|-6.5729277795094|-6.5729277795094|-6.5729277795094|-6.5729277795094|-6.7560308714197|-6.8749764431021|-6.8749764431021|-6.9777518100762|-7.1047242821614|-7.1266380616206|-7.1512644895997|-7.1758492665254|-7.2187212790342|-7.2769126721324|-7.3724179598478|-7.3724179598478|-7.3724179598478|-7.3724179598478|-7.4471311141813|-7.5466920792271|-7.5466920792271|-7.5466920792271|-7.8279909755576|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.2911017807305|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711||-7.9991435918711|-7.9991435918711|-8.003770580281|-8.1319674014925|-8.2167861161601|-8.2167861161601|-8.2167861161601|-8.2167861161601|-8.2167861161601|-8.2305387403214|-8.2305387403214|-8.3236541114079|-8.4201713493385|-8.647412133539|7.9949887054598|7.9949887054598|7.9949887054598|7.9949887054598|7.9949887054598|7.9668805676714|7.9668805676714|7.9668805676714|7.9668805676714|7.9668805676714||-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.7003368771733|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.4947768914205||-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247
08824|24467|/equities/bombardier-inc|TSX||86.8699878617|84.9038734352|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114||82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|82.697941149114|81.832157917419|79.881606862594|79.881606862594|79.881606862594|78.725116091359|76.321810040195|76.321810040195|75.587011427039|72.570012510214||71.855850471825|69.941497235134|67.455549669083|66.225922360392|66.225922360392|66.225922360392|66.225922360392|66.225922360392|66.225922360392|65.061026642026|62.92669664191|61.076887192183|57.478759833898|55.775196348108|55.775196348108|55.058550183946|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.917015471904|54.467765881902|54.467765881902|54.467765881902|54.467765881902|54.467765881902|54.467765881902||54.467765881902|54.467765881902|54.467765881902|54.467765881902|54.467765881902|54.467765881902|54.007517366813|52.550019932242|50.89502345241|50.266691538105|49.140212531895|48.333013848034|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-53.336363811218|-54.244014760877|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959||-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-56.271832833639|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|48.033029271917|48.033029271917|48.033029271917|48.033029271917|48.033029271917||48.033029271917|47.31120863294|47.31120863294|||46.778009524338|46.587430181357|46.587430181357|46.587430181357|46.587430181357|46.587430181357|46.39936679188|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-53.201365637951|47.322360073581|47.322360073581|47.322360073581|47.322360073581|47.322360073581|47.322360073581|47.322360073581|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|45.904045943264|45.904045943264|43.619494839779|43.010550415374|-47.483095477655|-47.483095477655|-47.483095477655|-47.483095477655|-47.483095477655|-47.947326155321|-48.260711729546|-48.260711729546|-48.464123262321|-50.269026347173|-50.681139173521|-50.994546538491|-50.994546538491|-50.994546538491|-50.994546538491|-50.994546538491|-50.994546538491||-50.994546538491|-50.994546538491|-51.227829012495|-51.228545328442|-51.228545328442|-51.228545328442|-51.228545328442|-51.228545328442|-51.228545328442|-52.652826040391|-53.386474522622|-53.889971742665|-54.926695440416|-54.926695440416|-54.926695440416|-55.867545131962|-55.867545131962|-55.867545131962|-56.778938933789|-57.02949035484|-57.02949035484|-58.451101386088|-59.288945476724|-59.288945476724||-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.621228668073|-59.621228668073|-61.700253032952|-62.652504734761|-63.87444835743|-63.88109535097|-63.88109535097|-63.88109535097|-64.39344134727|-66.807156408262||-69.121284737004|60.05384385805|60.05384385805|59.714828679083|57.872032162346|56.242876001834
08825|42741|/equities/boralex-inc.|TSX||-35.801689395624|-35.801689395624|-35.801689395624|-35.801689395624|-35.801689395624|-35.801689395624|-35.801689395624|-35.801689395624|-35.801689395624||-35.891055508348|-35.891055508348|-35.891055508348|-35.925142767951|-35.925142767951|-35.925142767951|-36.072932149218|33.339632461441|33.339632461441|33.339632461441|33.339632461441|33.339632461441|33.339632461441|33.339632461441|33.339632461441|33.339632461441|33.339632461441|32.735704472741|32.345781594604|32.029757267998|31.905840934169|30.938712505115|30.835818613033|30.835818613033|30.79813272474|30.0279243469|29.939104197908|29.939104197908|29.557721342188||29.557721342188|29.550246253656|29.471940057196|27.663691011376|27.663691011376|27.591886496813|27.591886496813|27.591886496813|27.591886496813|27.591886496813|26.933207379746|26.661896664751|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.35925904663|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.741863340323|-29.741863340323|-29.741863340323|-29.741863340323||-29.741863340323|-29.741863340323|-29.741863340323|-29.741863340323|-30.133181777469|-30.391984333806|-30.391984333806|-30.483871846522|-30.676524273913|-31.118915046102|-31.148795089066|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.212330011393|-31.212330011393|-31.707587935158|-31.93731999577|-32.140356224785|-32.809391291065||-32.809391291065|-33.048938711216|-33.048938711216|-33.048938711216|-33.285911769693|-33.285911769693|-34.027285539225|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661||31.149509718661|30.851402544277|30.851402544277|||30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.65100105526|29.451827559549|29.451827559549|29.451827559549|29.451827559549|29.451827559549|29.174530522593|29.174530522593|29.174530522593|28.511700436548|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.041313653799|27.7414999077|27.7414999077|27.487221619518|26.754691014722|26.188126870477|26.188126870477|26.188126870477|26.188126870477|26.188126870477|26.188126870477|26.188126870477|25.139029525479|-28.105922602403|-28.105922602403|-28.105922602403|-28.105922602403|-28.105922602403|-28.105922602403|-28.122187012492|-28.122187012492|-28.715208232468|-29.225508570743|-29.462230973854|-29.938034487448|-30.040593730832|-30.62641564331|-30.62641564331|-30.62641564331|-30.62641564331||-30.62641564331|-30.62641564331|-30.62641564331|-30.653794192843|-31.04254945072|-31.655055610697|-31.711171247739|-32.365191038205|-32.884100869578|-33.485390083969|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316||31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.404798265813|31.404798265813|31.404798265813|31.404798265813|30.466998361347|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.451740742827|-33.451740742827|-33.451740742827||-33.451740742827|-33.451740742827|-34.725822555913|-35.755638029723|-36.29237313022|-36.727636811356
08826|24466|/equities/brookfield-asset-management|TSX||58.756291996473|57.633655798694|56.020728071818|55.615540041841|55.615540041841|55.615540041841|55.615540041841|54.907267162443|-58.682789194962||-58.682789194962|-58.682789194962|-58.682789194962|-58.682789194962|-58.682789194962|-58.682789194962|-58.949211293217|-59.038967474438|-59.038967474438|-59.038967474438|-59.038967474438|-59.936148140462|-59.936148140462|-59.936148140462|-60.365718918412|-60.556355667742|-61.418012741169|-61.418012741169|-61.418012741169|-61.418012741169|-61.418012741169|-61.418012741169|-61.418012741169|58.226321901858|58.226321901858|58.226321901858|58.111175545694|58.111175545694|58.111175545694||58.022251473208|58.022251473208|58.022251473208|57.431945547284|57.121051082812|57.045609008164|56.845541117247|56.845541117247|56.845541117247|55.829491851127|54.739434822175|53.017705290155|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.600793845729|-56.684622973664|-56.684622973664|-57.358302789111|-57.358302789111|-57.358302789111|-57.605334923421|-57.893243133824|-57.893243133824|-57.893243133824|-58.065091917109|54.626902483877|54.626902483877|54.626902483877||54.626902483877|54.626902483877|54.626902483877|54.626902483877|54.626902483877|54.626902483877|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.464020063879|53.464020063879|53.464020063879|53.464020063879|52.60280111366|52.408901003773|52.408901003773|52.408901003773|52.408901003773|52.175755854263|52.175755854263|52.175755854263||52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|51.853216537005|51.853216537005|51.750794499192|51.535051020288|51.16505671464|50.766171889422|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242||50.384115410242|50.384115410242|50.384115410242|||49.821793874539|49.452272345001|49.217822603759|49.217822603759|49.217822603759|49.217822603759|49.217822603759|46.695913690524|46.115460707299|45.891623949069|45.808472181976|45.501075422837|45.501075422837|45.338415636038|45.294908856259|44.884639397209|44.884639397209|44.676267243034|43.783693540107|43.783693540107|43.783693540107|43.783693540107|43.409989888435|43.409989888435|43.409989888435|43.409989888435|43.409989888435|43.409989888435|42.631655541797|41.601422361832|41.601422361832|41.601422361832|41.601422361832|41.601422361832|41.601422361832|41.601422361832|39.919913667552|-43.744736407872|-43.744736407872|-44.503039808931|-44.522265827062|-44.856963700058|-45.146625909543|41.142256466664|41.142256466664|41.142256466664|41.142256466664|41.142256466664|41.142256466664|41.066378865274|41.066378865274|41.066378865274|40.920421690446|-44.351469991797||-44.351469991797|-44.351469991797|-44.351469991797|-44.351469991797|-45.262190922756|-46.157703645754|-46.157703645754|-46.251338596397|-46.622876294512|-47.225973270623|-48.058579919832|-48.868880852385|45.637317745239|45.637317745239|45.637317745239|45.444242151082|45.263601364361|43.848950120239|43.848950120239|43.791674274253|43.791674274253|43.791674274253|43.791674274253|43.791674274253||43.791674274253|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974||-46.782804211974|-46.782804211974|44.426023503245|44.426023503245|44.426023503245|44.426023503245
08827|24481|/equities/cae|TSX||24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765||24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.558469784282|-26.428950000549|-26.428950000549|-26.428950000549|-26.428950000549|-26.461611616109|-26.776928480398|-26.776928480398|-26.776928480398|-26.999921330623|-27.220761836917|-27.220761836917|-27.220761836917|-27.220761836917|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-28.700342707792||27.358266679785|27.358266679785|27.358266679785|27.353630534302|27.295408226691|27.295408226691|27.192676943367|26.766699082843|26.766699082843|26.544110571004|26.1956778485|25.674086142294|25.143428962223|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.248875843588|-27.416527998783|-27.640586389808|-27.756762519709|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924||26.280203365924|26.116337272461|26.029819564616|26.004425738228|26.004425738228|26.004425738228|26.004425738228|25.678251396696|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.396566752433|-27.725074533885|-28.178416839646|-28.371574524825|-28.380638471119|-28.63898945704||-28.63898945704|-28.63898945704|-29.37721030861|27.002919778046|27.002919778046|26.44213211185|-27.896658938368|-27.896658938368|-27.896658938368|-27.896658938368|-28.092954893067|-28.461060916003|-28.571142750834|-28.571142750834|-28.571142750834|-28.571142750834|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719||-28.737987149719|-28.737987149719|-28.737987149719|||-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-29.889429000753|-30.234921565472|-30.627134233514|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.706542734396|-30.706542734396|-30.706542734396|-30.706542734396|-31.068381261044|-31.512645985477|-32.34905081523|-32.901977665784|-32.901977665784|-32.971085053419|-33.080538278319|-33.080538278319|-33.080538278319||-33.080538278319|-33.080538278319|-33.080538278319|-33.080538278319|-33.342203725207|-33.342203725207|-33.342203725207|-33.342203725207|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.054270828322|31.054270828322|31.054270828322|31.054270828322|31.054270828322|31.054270828322|31.054270828322||30.865888510903|30.865888510903|30.664875572214|30.030974354224|29.901082848925|29.693412343032|29.693412343032|29.693412343032|29.505825659332|29.505825659332|29.505825659332|29.505825659332|29.255596881936|29.255596881936|29.255596881936|29.255596881936|29.231774389556|28.739193240593|28.537628649846||28.537628649846|28.537628649846|28.537628649846|28.537628649846|28.156810229769|27.916066398047
08828|24795|/equities/canaccord-financial-inc|TSX||8.2484416468739|8.1562081741203|8.1562081741203|8.1562081741203|8.1562081741203|8.1562081741203|8.1562081741203|8.0885644408188|-8.6740642288997||-8.6740642288997|-8.6740642288997|-8.6740642288997|-8.6740642288997|-8.6849560182863|-8.6849560182863|-8.7616737822904|-8.7616737822904|-8.9238035921933|-9.0675597990754|-9.1228445200128|-9.2837157942633|-9.4751531050012|-9.4751531050012|-9.4751531050012|-9.5396140334127|-9.6107151213636|8.5879454792874|8.5308591335076|8.5308591335076|8.5138705699839|8.5138705699839|8.5138705699839|8.5138705699839|8.5138705699839|8.415973818491|8.415973818491|8.415973818491|8.415973818491||8.415973818491|8.415973818491|8.369415561568|8.149072956389|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899||7.9677350021694|7.9563723645049|7.9376360135429|7.8451512342419|7.8164829272947|7.8164829272947|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237||7.6811480397512|7.5512752924285|7.4574866131775|7.4574866131775|7.4574866131775|7.2791516334737|-7.8054916938483|-7.8054916938483|-7.857829189146|-7.857829189146|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129||7.065095435129|7.065095435129|7.0234393395168|||6.932710148359|6.881900312133|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.5222529884846|-7.5875034063692|-7.729448209166|-7.7356151508689|-7.7356151508689|-7.8151281594568|6.9099060755133|6.9099060755133|6.9099060755133|6.9099060755133|6.9099060755133|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.6679366099253|-7.6679366099253|-7.8099294754547|-7.9321440693055|-8.1312713089159|-8.1689767914264|-8.1689767914264|-8.2799744161465|-8.3355269732848|-8.4471908469771|-8.4471908469771||-8.4471908469771|-8.5232793052629|-8.5232793052629|-8.5232793052629|-8.6019771584356|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.741823272427|8.0734769019293||8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966||-8.6925476722966|-8.6925476722966|-8.7922751299817|-8.8211395334622|-8.8278867452984|-8.8278867452984
08829|24497|/equities/cibc|TSX||65.001958508928|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128||64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|64.860082490128|-67.401019353688|65.372819736401|65.372819736401|65.372819736401|65.372819736401|65.372819736401|65.372819736401||65.372819736401|65.372819736401|65.372819736401|65.372819736401|65.372819736401|65.254799130669|64.639781796392|-66.910508855338|-66.910508855338|-66.910508855338|-66.910508855338|-66.910508855338|-66.910508855338|-67.004454436297|-67.190916936577|-67.190916936577|-67.190916936577|-67.796744962371|-67.796744962371|-67.796744962371|-67.796744962371|-67.796744962371|-67.919312001056|-67.919312001056|-68.802919624257|-68.802919624257|-69.244631288237|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663||66.590602095663|66.590602095663|66.590602095663|66.279002701507|66.266668888448|66.092967347434|65.223298951576|65.196995122113|65.026068729395|65.026068729395|65.026068729395|65.026068729395|64.700631294244|64.397648662984|64.343496157791|64.017494751674|64.017494751674|63.586110196358|63.317895131913|62.937106668515|61.474565041908|60.923536556751|60.923536556751|60.923536556751|60.923536556751|60.632261984647|60.01807016035|59.940634554183||-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.714119971026|-63.104161772008|-63.104161772008|-63.164397244683|-63.164397244683|-63.661551587042|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-64.048324870246|-64.048324870246|-64.072403540963|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.263372897874|61.263372897874|61.263372897874|61.263372897874||61.263372897874|61.263372897874|61.263372897874|||61.263372897874|60.628191947684|60.161325454431|59.067303339328|58.453671207787|58.446302562689|58.294780472622|56.541422026804|55.970469308618|55.8783018597|55.865055985808|55.342840136819|55.230377132951|54.459863167404|53.958735657399|53.50248464022|52.75609433291|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.052333746328|51.500091881635|51.250657764941|51.085730782117|49.871922853882|49.731141194511|49.731141194511|49.387894927648|49.387894927648|49.387894927648|49.387894927648|47.797105271714|-50.582117217729|-50.582117217729|-50.582117217729|-50.582117217729|-50.582117217729|-50.582117217729|-51.125406629454|-51.474619104477|-52.264021557804|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606||-53.067603213606|-53.067603213606|-53.067603213606|-53.347337412633|-54.43315280786|-54.722809589652|-54.722809589652|-54.722809589652|53.37478672949|53.37478672949|53.37478672949|53.37478672949|53.37478672949|53.177872721435|53.177872721435|53.177872721435|-55.476066311903|-55.476066311903|-55.476066311903|-55.476066311903|-55.476066311903|-55.502982281435|-55.502982281435|-55.502982281435||-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.892760328439|-55.965288007687|-56.40023172396|-56.40023172396|-56.948592059011|-57.762880184248|-58.092088118741|-58.25398677317|-58.404427883004|56.135843812726||56.135843812726|56.135843812726|56.135843812726|56.135843812726|56.135843812726|56.125378489776
08830|42760|/equities/canadian-tire-corporation-limited|TSX||-225.28579646355|-225.28579646355||-230.27973612157|-230.27973612157||-233.9697110742|-235.66180844496|-235.66180844496||||-235.66180844496|||-235.66180844496||-237.6842291641|-241.13470191953|||-242.40153520184||-242.40153520184|||-242.40153520184||-242.40153520184|-242.40153520184|-250.22392800205|-257.82658463443|||-265.04231771855|-268.91374158171|-268.91374158171|-268.91374158171|-268.91374158171||||-268.91374158171||||||-268.91374158171|-268.91374158171||||-270.03971639504|236.65490517953||||236.65490517953|224.46823062211|224.10239723426|-248.34289033432|-248.34289033432||||-248.34289033432|234.85345355648|-246.07327058999||||-246.07327058999|-257.56363019114|245.56895913109||||245.56895913109||245.56895913109|242.1999133244|242.1999133244||||242.1999133244||242.1999133244||242.1999133244|||-256.90675998895|-256.90675998895||-256.90675998895||||-257.05702431658|-257.05702431658|-257.05702431658|-257.05702431658||-258.83614087612|-259.93126641943|-261.76807786838|-267.66452621768|-272.12225409956||-279.2380700797|265.09607778413||||||||265.09607778413||||265.09607778413||||||||||265.09607778413|262.99564198236|262.34029874366|||||||||262.34029874366||-279.92249476442|||-279.92249476442||-279.92249476442||-279.92249476442|263.31612452391|-271.66010111493|-271.66010111493|-276.50336916172|-276.50336916172|-276.50336916172||-276.50336916172|-276.50336916172|-276.50336916172|-276.50336916172||||-276.50336916172||-276.50336916172|-276.50336916172|-276.50336916172|-276.50336916172|-277.20146527457||-277.20146527457|-277.20146527457|||-291.23884969472||-293.96094519032||-298.58366566579|-298.58366566579|-298.58366566579|||-298.58366566579||||||-298.58366566579|-298.58366566579||||-298.58366566579|||||||-298.58366566579|-298.58366566579|-298.58366566579||-298.58366566579||||-298.58366566579||-298.58366566579||-298.58366566579|||-298.58366566579||-298.58366566579|-298.58366566579|-298.58366566579|-298.58366566579|-298.58366566579|||||||||271.55708976387||271.55708976387||271.55708976387|||271.55708976387||||271.55708976387|271.55708976387
08831|24509|/equities/canadian-utilities-ltd|TSX||-30.644877700432|-30.644877700432|-30.644877700432|-30.644877700432|-30.644877700432|-30.644877700432|-30.644877700432|-30.644877700432|-30.644877700432||-30.662652379417|-30.662652379417|-30.662652379417|-30.662652379417|-30.662652379417|-30.662652379417|-31.001280658933|-31.154756936202|-31.30195237174|-31.489391019768|-31.772101484876|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-31.946592918953|-32.163991839709|30.758139843125|30.758139843125|30.758139843125|30.758139843125|30.758139843125|30.70717336347||30.70717336347|30.70717336347|30.70717336347|30.70717336347|30.495194029038|30.349659468537|30.018510635038|29.862232852136|29.620389029749|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.261494825834|-31.261494825834|-31.399166903485|-31.399166903485||-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485||-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.444630553975|-32.027258882128|-32.027258882128|-32.204175535399|-32.314085288797|-32.382872047197|-32.422636392129|-32.455484530109|-32.455484530109|-32.455484530109|-32.455484530109|-32.56387164502|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|30.985263655952|30.895847769106|30.69538643131|30.642095907632||30.51197852134|30.51197852134|30.51197852134|||30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.078146391161|30.078146391161|30.078146391161|30.078146391161|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.635708244128|29.424404843363|29.424404843363|29.424404843363|29.424404843363|29.424404843363|29.424404843363|29.16711715384|28.341796384074|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372||-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.397366635448|-30.397366635448|-30.397366635448|-30.517074391187|-31.001749671102|-31.460276246734|-31.520863136392|-32.039848416758|-32.386498444293|-32.432505251001|-32.432505251001|-32.432505251001|-32.432505251001|-32.432505251001|-32.432505251001|-32.652228489|-32.846920797647|-32.911291434972|-32.911291434972|-32.911291434972||-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972||-32.911291434972|-32.911291434972|-33.497546437282|-34.226162224896|-34.544068316494|-34.76803947325
08832|24513|/equities/canadian-western-bank|TSX||43.32430671404|43.023674686201|42.677415538107|42.23629662756|42.19099323516|42.19099323516|42.19099323516|41.592769964591|41.456322044079||41.456322044079|41.243690007201|40.969098931409|40.927887684611|40.848466288528|40.848466288528|40.848466288528|40.848466288528|40.848466288528|40.848466288528|40.848466288528|40.848466288528|40.848466288528|-26.377260221948|-26.691956323506|-26.770796473649|-26.770796473649|-26.770796473649|-26.770796473649|-26.770796473649|-26.770796473649|-27.365050721861|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177||-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.702668221956|-28.070392789377|-28.070392789377|-28.454880809269|-28.731534215567|-28.940310783834|-28.940310783834|-28.940310783834|-28.968679767682|-28.98417145067|-28.98417145067|-29.027852235791||-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.344279486335|-29.515310824355|-29.663664018449|-29.663664018449|-29.663664018449|-29.771645744597|28.064387311715|28.064387311715|28.064387311715|28.064387311715|28.064387311715|28.064387311715|28.064387311715|27.779834328938|27.779834328938|27.779834328938|27.779834328938|27.683982278294|27.625536496316||-29.170821938516|-29.170821938516|-29.170821938516|-29.170821938516|-29.697301742767|-29.779502627291|-29.933614356692|-30.07401668515|-30.245573806389|-30.596748245672|-30.704071337446|-30.704071337446|-31.040635857829|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888||29.786931143888|29.786931143888|29.786931143888|||29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.530479760841|29.433493420758|29.433493420758|29.428030436679|29.428030436679|29.428030436679|29.428030436679|28.834479165788|28.814976189662|28.647751567683|28.57361332346|28.306514490192|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.538631547858|27.522591079125|27.522591079125|27.522591079125|27.522591079125|27.402395951417|27.402395951417|27.402395951417|26.858982697555|-28.241981794267|-28.241981794267|-28.241981794267|-28.241981794267|-28.241981794267|-28.241981794267|-28.374514252351|-28.374514252351|-28.59390476722|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729||-28.749223534729|-28.749223534729|-28.840803058574|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.505762556611|27.505762556611|27.505762556611|27.402513375347|27.37381314062|27.37381314062|27.303126534079|26.84347376145|26.822806173356|26.822806173356|26.802562614052||26.780624702869|25.267916815478|25.15379602931|24.900328662903|-26.065205683807|-26.065205683807|-26.065205683807|-26.065205683807|-26.065205683807|-26.109668172558|-26.109668172558|-26.435743982217|-26.646381358992|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372||25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372
08833|24486|/equities/canfor-corp|TSX||-14.831132116766|-14.831132116766|-14.831132116766|-14.831132116766|-14.919591310788|-15.168434279018|-15.305206316316|-15.305206316316|-15.305206316316||-15.305206316316|-15.305206316316|-15.305206316316|-15.305206316316|-15.305206316316|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.149879313176||14.149879313176|14.149879313176|14.149879313176|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.802013567172|-15.921126342573|-15.964307600434|-16.158651465466|-16.158651465466|-16.607390317973|-16.721544382369|-16.943938543836|-17.334376231873|-17.339862496813|-17.486087471969|-17.486087471969|-17.486087471969|15.614179881539|15.614179881539|15.614179881539|15.614179881539|15.614179881539||15.614179881539|15.614179881539|15.546310937102|15.431057590101|15.431057590101|15.431057590101|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.859599174115|14.859599174115|14.859599174115|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567||-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-17.033105187116|-17.389004924229|-17.743339249746|-17.965376956878|-18.039308026564|-18.252563956856|-18.547293560902|-18.644683947288|-18.644683947288|-18.942881342465|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.659680035617|16.209088699582|16.003227156053|16.003227156053|16.003227156053||16.003227156053|15.961183926546|15.961183926546|||15.961183926546|15.836870720082|15.70985587669|14.857617416123|-16.706702780424|-16.706702780424|-16.706702780424|-16.706702780424|-16.706702780424|-17.030225409069|-17.381361525366|-18.067067721496|-18.227192324536|-18.227192324536|-18.227192324536|-18.227192324536|-18.328152692286|16.161075017755|16.161075017755|16.161075017755|15.987861101169|15.945401130272|15.851556709689|15.748397009551|15.47099711385|15.193164467847|15.193164467847|15.193164467847|14.90075354067|14.90075354067|14.90075354067|14.90075354067|14.90075354067|14.90075354067|14.825837288604|14.638708496873|-15.552766448262|-15.552766448262|-15.552766448262|-15.568646765338|-15.568646765338|-15.568646765338|-15.568646765338|-15.568646765338|-15.588496473748|-15.733051754058|-16.061709124697|-16.061709124697|-16.061709124697|-16.061709124697|-16.061709124697|-16.438010594197|-16.731461594063|-16.731461594063||-16.731461594063|-17.022735513534|-17.362483833991|-17.684426571222|-18.001584875685|-18.152636495762|-18.152636495762|-18.291261849065|-18.413624005471|-18.533472066626|-18.903301774909|-19.072279465916|-19.383643588227|-19.428492926671|-19.626104141953|-19.758099167111|-19.758099167111|-19.758099167111|-20.128442332217|-20.346047345212|-20.418385655141|-20.771540278037|-20.861998892608|-20.861998892608||-20.861998892608|-20.861998892608|-20.861998892608|-20.861998892608|-20.861998892608|-20.861998892608|-21.022776975436|-21.173640134382|-21.336267023669|-21.363725545213|-21.363725545213|-21.688896667511|-21.688896667511|-21.688896667511|-21.688896667511|-21.688896667511|-21.688896667511|-21.832107874586|-21.980675111031||-22.046306700415|-22.205340379815|-22.661489374484|-23.012765547793|-23.14501767375|-23.691686155817
08834|24503|/equities/capital-power-corp|TSX||39.678059919013|38.745068611187|-41.154477625119|-41.154477625119|-41.154477625119|-41.154477625119|-41.154477625119|-41.154477625119|-41.154477625119||-41.549419329152|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|39.016313784915|38.229793594499|37.749215706873|37.674683050633|37.251869895194|37.077496690188|37.077496690188|37.074440393883|36.70021227779|36.529766706061|36.529766706061|36.50529612814|36.468660175044|36.468660175044|36.468660175044|36.468660175044||36.270444860231|36.270444860231|35.813827291872|35.734911066693|35.734911066693|35.281752098892|35.281752098892|35.281752098892|-36.966435795847|-36.966435795847|-36.966435795847|-36.966435795847|-36.966435795847|-37.125105776688|-37.125105776688|-37.192475230484|-37.192475230484|-37.318307778337|-37.495340238124|-37.626489094131|-37.794678733222|-37.794678733222|-37.839643740513|-37.937936014443|-38.181041923396|-38.401923141515|-38.401923141515|-38.401923141515|-38.578699949232|-38.578699949232|-38.578699949232|-38.761331428916|-39.059814521373|37.350468853689|37.350468853689||37.350468853689|37.350468853689|37.350468853689|37.350468853689|37.350468853689|37.131076419328|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.030717118493|36.77468578894|36.364748858727|36.364748858727|36.364748858727|36.364748858727|36.265831522718|35.971480215672|35.833862888965|-37.735817382618|-37.735817382618|-37.735817382618|-37.735817382618|-37.735817382618||-37.735817382618|-37.735817382618|-37.735817382618|-37.764797049412|-37.99962478318|-37.99962478318|-38.143749826905|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.609923574796|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113||-38.789164782113|-38.789164782113|-38.789164782113|||-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.819072565046|-38.944523741368|-39.191693122258|-39.502436963574|-39.583261851752|36.677650934438|36.677650934438|36.677650934438|36.677650934438|36.046492546788|36.046492546788|36.046492546788|36.046492546788|36.046492546788|36.046492546788|36.046492546788|35.838880929672|34.418201456824|-37.97504838527|-37.97504838527|-37.97504838527|-37.97504838527|-38.254568236119|-38.254568236119|-38.470352959905|-38.532057894904|-39.064508161764|36.310951045801|36.310951045801|36.310951045801|36.310951045801|36.310951045801|36.310951045801|36.310951045801|35.689389974596||-38.502724839533|-38.502724839533|-38.502724839533|-38.502724839533|-39.644137913745|-40.402374857842|-40.505973412128|-41.433304232063|-41.858114474021|40.254917288715|40.254917288715|40.254917288715|40.254917288715|40.254917288715|40.254917288715|40.219907708625|39.893786478551|39.856429259547|39.441333091123|39.441333091123|39.441333091123|39.441333091123|39.441333091123|39.441333091123||39.441333091123|39.441333091123|39.441333091123|39.441333091123|39.118702027382|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.85478990496|-42.013226360113|-42.013226360113|-42.013226360113|-42.013226360113|-42.013226360113||-42.013226360113|-42.013226360113|40.00113508733|40.00113508733|40.00113508733|40.00113508733
08835|24505|/equities/capstone-mining-corp|TSX||9.5210805782716|9.5210805782716|9.5210805782716|9.5210805782716|9.5210805782716|9.5210805782716|9.2439782232091|9.1627541217589|8.7416706784328||8.7138011967429|8.683112360293|8.6702569839972|8.6702569839972|8.6702569839972|-9.9039029258391|-9.9039029258391|-9.9039029258391|-9.9039029258391|-9.9039029258391|-10.154614675696|-10.28024878078|-10.28024878078|-10.28024878078|-10.28024878078|-10.28024878078|-10.28024878078|-10.28024878078|-10.28024878078|-10.759164964417|-11.059072877808|-11.078413965353|9.9486894436514|9.9486894436514|9.9486894436514|9.9486894436514|9.9486894436514|9.9486894436514|9.9486894436514||9.824099574689|9.6474406612971|9.6474406612971|9.6474406612971|9.5531979947741|9.5531979947741|9.1620009204726|9.1620009204726|9.1620009204726|9.0609232000415|9.0609232000415|9.0609232000415|9.0609232000415|9.0609232000415|9.0609232000415|8.8849142449768|8.5438061887912|8.5438061887912|8.5438061887912|8.5438061887912|8.5438061887912|8.5438061887912|8.486454359978|8.486454359978|8.486454359978|8.486454359978|8.3405048232272|8.2686167669511|8.2465185006698|8.0296615649753|8.0296615649753|8.0296615649753|7.9521242302317|7.8683016645637|7.8683016645637||7.656168870101|7.471298884429|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.2947284477538|7.1702541529675|6.9666879025228|6.9666879025228|6.9666879025228|6.9666879025228|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.5065500439179|6.428944634174||6.2966051617978|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148||6.0030155040148|6.0030155040148|6.0030155040148|||5.9502949557175|5.8625502676291|5.7755559072723|5.7755559072723|5.6197605851538|5.6197605851538|5.4880669385468|5.2957559822771|5.2957559822771|5.2957559822771|5.2957559822771|5.2659333516017|5.2659333516017|5.1304813809809|5.0782791562062|5.0782791562062|4.9511781557084|4.9511781557084|4.8671425298056|4.8479845203981|4.8479845203981|4.835260435169|4.7480669509758|4.6834077317836|4.414341763139|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.3951806118446|-5.3955930371292|-5.3955930371292|-5.4834368647477|-5.6182633176271|-5.8219592322711|-5.8707880432743|-5.8940365254916|-5.8940365254916|-5.8940365254916|-5.8940365254916|-5.8940365254916||-5.8940365254916|-5.8940365254916|-5.9139294028324|-6.0254771312124|-6.1754444667151|-6.1754444667151|-6.1754444667151|-6.1754444667151|-6.2691047267175|-6.3181721188466|-6.3329901462033|-6.3329901462033|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4567125266118|-6.461095838552|-6.461095838552|-6.4645506858884|-6.4890126974539|-6.4890126974539||-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.6406020685424|-6.6406020685424|-6.6767802552371|-6.8642002030643|6.2226445594291|6.2226445594291|6.2226445594291|6.2226445594291||6.2226445594291|6.2226445594291|6.2226445594291|6.2226445594291|6.2226445594291|5.9734937525304
08836|42771|/equities/cargojet-inc.|TSX||130.67463118918|130.67463118918|130.67463118918|130.67463118918|130.67463118918|130.67463118918|130.67463118918|130.67463118918|130.67463118918||130.67463118918|124.93014576576|123.94931808104|123.94931808104|123.67105755278|123.67105755278|123.67105755278|123.67105755278|123.67105755278|118.71951044343|117.48556834616|114.06729773855|111.65699767377|108.51333193543|-117.40617804302|-117.40617804302|-117.40617804302|-117.40617804302|-117.40617804302|-117.40617804302|-117.40617804302|-117.5076956724|-118.67855061147|112.43484188068|112.43484188068|112.43484188068|112.43484188068|112.43484188068|112.43484188068||112.43484188068|112.43484188068|112.33603052556|112.33603052556|112.33603052556|112.33603052556|112.33603052556|112.33603052556|111.53280633753|111.45610543473|111.45610543473|111.45610543473|111.45610543473|111.45610543473|107.24870589023|107.24870589023|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|106.00498885818|105.53798155595|105.53798155595||105.53798155595|105.53798155595|-113.91075653451|-113.91075653451|-113.91075653451|-113.91075653451|-113.91075653451|-113.91075653451|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-116.71582338203|-119.91035760099|-120.8165070553|-120.93119786315|-120.93119786315|-120.93119786315|-120.93119786315|114.03188729052|114.03188729052|114.03188729052|114.03188729052||114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|112.37535265645|112.37535265645|111.92044602055|111.92044602055|111.92044602055|111.73160765588|111.48067286743|109.19352513699|108.83225315311|108.33694784617|107.55160057529|107.55160057529|107.55160057529|107.55160057529|107.55160057529||107.55160057529|107.22192528526|107.22192528526|||107.22192528526|107.22192528526|107.22192528526|107.22192528526|106.87874178358|106.87874178358|106.87874178358|104.2502703608|103.57236877941|103.57236877941|102.36318987236|100.22965132777|96.965170617283|94.645746384926|94.128604212147|90.459004815797|89.648896782906|89.474881058833|88.215841930468|88.215841930468|87.787050319336|86.488945087483|84.819378835946|82.707646033267|79.582382040001|79.074867068372|78.899732470464|78.899732470464|78.899732470464|78.899732470464|78.899732470464|78.899732470464|76.807213157907|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-88.316707154412|-88.316707154412|-91.003007593309|-92.017330376584|-92.017330376584|-92.017330376584|-93.544254109019|-94.641946365164|-94.84887888589|-94.84887888589|-94.84887888589|-94.84887888589|-94.84887888589||-94.84887888589|-94.84887888589|-94.84887888589|-95.057646461753|-96.392939139767|-97.825120169009|-97.825120169009|-97.825120169009|-98.816797898969|-100.97752779938|-100.97752779938|-101.98391998054|93.789574309799|93.789574309799|93.789574309799|93.789574309799|93.789574309799|93.789574309799|92.472859988183|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673||91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|90.446120337422|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541||-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541
08837|24781|/equities/cascades-inc|TSX||-9.5137247485122|-9.5137247485122|-9.5137247485122|-9.5137247485122|-9.5806162763007|-9.5806162763007|-9.5806162763007|-9.5806162763007|-9.5806162763007||-9.5900192104409|-9.5900192104409|-9.5900192104409|-9.5900192104409|-9.5900192104409|-9.5900192104409|-9.6186329350019|-9.6629253477018|-9.6977577175352|-9.6977577175352|-9.6977577175352|-9.8975085114608|-10.001953267959|-10.018004152408|-10.058337658899|-10.170375367289|-10.186680277414|-10.186680277414|-10.186680277414|-10.186680277414|-10.186680277414|-10.186680277414|-10.186680277414|9.4376056255626|9.4376056255626|9.4376056255626|9.4376056255626|9.4376056255626|9.4376056255626||9.4376056255626|9.4376056255626|9.4376056255626|9.3729082171474|9.3729082171474|9.285453273671|9.0409989035085|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.8237190008349|-9.8237190008349|-9.8237190008349|-9.8237190008349|-9.8237190008349|-9.8860112708521|-9.8860112708521|-9.9446433377502|-9.9446433377502|-10.035159834252|-10.15295517006|-10.223216045522|-10.223216045522|-10.250239730569|-10.34693302125|-10.402703592184|-10.482448336154|-10.550185238558||-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.607983575086|-10.744981432204|-10.820812808413|-10.924513987853|-11.084459812723|-11.283844240597|-11.463160576745|-11.500456507917|-11.672729315488|-11.89414402084|-12.106271437323|-12.235301048133|-12.251446227866|-12.280495304352|-12.641939475013|-13.101043676749|-14.292826148553|13.897668877983|13.897668877983||13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.677409480837|13.6041473858|13.6041473858|13.6041473858|13.6041473858|13.251274796817|13.151971680691|13.089413279483|13.020458877295|12.852177130083|12.320196349201|12.084663080703|12.064625289187|12.03605918967|12.03605918967|12.03605918967|12.03605918967|12.03605918967||12.03605918967|12.03605918967|11.998399099633|||11.945443454633|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.741928177124|11.498809051785|11.469232347577|11.294146726495|11.252250117485|11.252250117485|11.252250117485|11.252250117485|11.252250117485|11.252250117485|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|10.959479547769|10.824422069424|-11.619701933388|-11.619701933388|-11.619701933388|-11.619701933388|-11.719668679242|-11.815948345048|-11.815948345048|-11.826609666461|-11.984011075358|-12.171679070107|-12.175198981621|-12.276887890871|-12.517653462153|-12.579615059673|-12.600127846201|-12.617911569647|-12.617911569647||-12.617911569647|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.798452898953|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032||12.031041673032|12.031041673032|12.031041673032|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.774330030334|11.759553912425|11.759553912425|11.759553912425||11.630059775538|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606
08838|24484|/equities/ccl-industries-inc|TSX||-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579||-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|-73.086956256579|69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424||69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424|69.065832944424|68.520924086605|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.927385279686|-72.446542047959|-72.892822344547||-72.994249219636|-73.076389598559|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|68.750482286355|68.66664771387|67.966275102|66.228079988007|65.589004565665|65.589004565665|65.589004565665|65.181756839107|65.181756839107|65.181756839107|64.68084193264|64.560936514918|61.422151742582|-59.207683721727|-59.207683721727||-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.499082301975|-60.026443690593|-60.026443690593|-60.026443690593|-60.033271598082|-60.21141285285|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198||57.313802561198|57.313802561198|57.313802561198|||57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|56.677001777661|56.128890796251|55.69321250446|55.245793443338|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.716495468266|54.37347073713|54.37347073713|54.37347073713|54.37347073713|54.147744763329|53.826940126369|53.773821904868|53.539315298349|-56.46880034727|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-57.428916917389|-57.54952617406|-57.54952617406|-57.905158692415|-57.905158692415|-57.905158692415|-58.078506555619|-58.437549182992|-58.437549182992|-58.437549182992|-58.527447531495|-58.527447531495|-58.527447531495||-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.616610021363|-59.444382278695|-59.444382278695|-59.444382278695|-59.966489099885|-59.966489099885|-60.411932918126|-60.511216471586|-60.511216471586|-60.588292781946|-61.419215617839|-61.691563047822|-61.691563047822|-62.966181664396|-62.993955992603|-62.993955992603||-62.993955992603|-62.993955992603|-62.993955992603|-62.993955992603|-62.993955992603|-62.993955992603|-63.083284401163|-63.083284401163|-63.083284401163|-63.083284401163|-63.886852254244|-63.886852254244|-63.886852254244|-64.033170688784|-64.41412991119|-64.41412991119|-64.41412991119|-64.41412991119|-64.41412991119||-64.41412991119|-65.151810419036|-65.602844621818|-65.95371479688|-66.100796007424|63.336584567922
08839|24495|/equities/celestica|TSX||73.982361520781|73.982361520781|73.982361520781|73.389289764843|72.718492983667|72.718492983667|72.718492983667|72.718492983667|72.718492983667||72.718492983667|72.718492983667|72.718492983667|72.718492983667|72.718492983667|72.718492983667|72.718492983667|72.718492983667|-81.342276913868|-81.342276913868|-81.342276913868|-81.342276913868|-81.342276913868|-81.342276913868|-81.342276913868|-81.342276913868|-82.467278894228|-82.467278894228|-82.467278894228|73.712989285088|73.712989285088|73.712989285088|73.712989285088|73.712989285088|72.758316307704|70.14035530161|69.305391948213|65.857102995438|63.991784022166||63.263092595023|63.011213706248|61.299683489527|59.286575854678|59.286575854678|59.286575854678|58.99230804803|58.724788669768|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|58.885743863983|58.885743863983|57.872892081889|57.872892081889|57.872892081889||57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.16876929353|56.258544086801|56.258544086801|54.100603235415|51.52844719164|50.124441903221|50.124441903221|49.492712649358|48.671903672763|47.856560034827|47.827708631652|47.827708631652||47.827708631652|47.297454204711|46.671214701753|46.671214701753|46.671214701753|45.589682925653|44.566314234681|44.264506680085|44.264506680085|44.264506680085|42.97945166331|42.139948428798|40.37320749692|40.37320749692|39.012450773758|38.554947092845|38.333985798356|38.333985798356|38.333985798356|38.333985798356|35.965538546771|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.684384303595|35.684384303595|35.684384303595|35.684384303595|35.684384303595|35.684384303595||35.684384303595|35.684384303595|35.684384303595|||35.67264933642|35.182838341284|35.182838341284|35.182838341284|34.903153627767|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.639883698857|33.767091633917|33.397879152431|32.688757504505|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.454733797428|-36.454733797428|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.093741483005|33.093741483005|32.67693696476|32.457707781007||32.192452106664|31.310500526637|30.716079262182|30.716079262182|30.716079262182|30.666756871988|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|29.75958468354|28.919537087681|28.782818286951|28.770909275541|28.658036355041||28.658036355041|27.764377257819|27.764377257819|27.764377257819|27.347603047656|27.347603047656|27.347603047656|26.601782918823|25.756424189554|25.713694542631|25.713694542631|25.713694542631|25.713694542631|25.671822676201|25.671822676201|25.671822676201|25.671822676201|25.671822676201|25.671822676201||25.671822676201|25.671822676201|25.671822676201|25.671822676201|25.134802960841|23.767558892003
08840|24512|/equities/cenovus-energy|TSX||26.118054331008|26.118054331008|26.118054331008|26.118054331008|26.118054331008|26.118054331008|26.118054331008|25.995614834034|25.902905909445||25.421006803409|25.17834126143|-26.903179270744|-26.903179270744|-26.903179270744|-26.903179270744|-26.903179270744|-26.903179270744|-26.903179270744|-26.903179270744|-26.903179270744|-27.553532713784|-27.732675222832|-27.732675222832|-27.732675222832|-27.732675222832|-27.957972902146|-28.143732463979|-28.143732463979|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718|-28.932870569718||-28.932870569718|-28.932870569718|-28.932870569718|-29.366523414731|-29.767247365449|-29.818862159635|-29.818862159635|-29.818862159635|-29.818862159635|-29.818862159635|-29.818862159635|-29.818862159635|-29.818862159635|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|28.197822646137|27.867580179634|27.683422252274|27.456023610009|27.121138374423|26.707930874399|26.305479393593|25.866087130033||25.794541971908|25.699496119388|25.699496119388|25.317218296139|24.844687665402|24.578541346058|24.448378531652|24.422643626748|23.991826018822|23.842029846522|23.552810550634|23.240899802252|22.733168266141|22.733168266141|22.733168266141|22.733168266141|22.645742255144|22.5258337538|22.5258337538|22.5258337538|22.322781950325|22.322781950325|22.322781950325|22.145313163698|21.94034809106|21.927608850194|21.846652824629|21.846652824629||21.846652824629|21.027947883858|20.698317237697|20.698317237697|20.698317237697|20.482574564442|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.222395447998|20.125438827175|19.903821567582|-21.522494388605|-21.522494388605|-21.522494388605|-21.522494388605|-21.522494388605|-21.522494388605|-21.815549931023|-22.369499296054|-22.526666528764|-22.809628467629|-23.020698526247|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193||-23.128064220193|-23.128064220193|-23.128064220193|||-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.680626411176|-23.746761886838|-23.746761886838|-24.209179658099|-24.871866193528|-25.299851699135|-25.712574617718|-25.712574617718|-25.712574617718|-25.728971632161|-25.788086104898|-25.788086104898|-25.788086104898|-25.788086104898|-26.022991397042|-26.022991397042|-26.022991397042|-26.022991397042|-26.381998699187|-26.381998699187|-26.381998699187|-26.381998699187|-26.381998699187|-26.381998699187|-27.257220870123|-28.165801187208|-28.431976181886|-28.431976181886|-28.431976181886|-28.548307161222|-28.705007894405|-28.705007894405|-28.896675065235|-29.042416522983|-29.260463341611|27.287315817373|27.287315817373|27.287315817373|27.287315817373|27.036461904863|26.958100776146|26.958100776146|-28.428529303971|-28.428529303971|-28.428529303971||-28.428529303971|-28.480587581466|-28.577875247344|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.497242511355|26.228603430416|26.100115003217||25.864016309964|25.371684462481|24.993537910175|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.544667391154|24.544667391154|24.544667391154|24.400187761886|24.314096856231|24.05955179545|23.56852026747||23.56852026747|23.346337868563|23.346337868563|23.346337868563|23.346337868563|22.575931206668
08841|24488|/equities/centerra-gold-inc|TSX||9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102||9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102||8.9277726485325|8.4600247093917|8.3676734139619|8.3676734139619|8.3676734139619|8.3676734139619|8.2874149404298|8.1960162677512|8.1011292181793|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.8200271508548|7.8200271508548|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.6964902657877|7.5455446528738|7.4783832549326|7.4659811654877||7.32525726592|7.2469525208678|7.2071553471015|7.2071553471015|7.2071553471015|7.2071553471015|7.0713372117733|7.0713372117733|7.0713372117733|7.0713372117733|7.0713372117733|7.0713372117733|6.9313420992397|6.9313420992397|6.9076022021531|6.8165024775662|6.6405584567563|6.5067315359663|6.3230350834077|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858||-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.4426543462367|-7.5101714121071|-7.6468571012514|-7.772657348036|-7.772657348036|-7.772657348036|-7.8440637603063|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.9089689020852|-7.9488400766141|-7.9488400766141|-7.9488400766141|-7.9488400766141|-7.9488400766141|-8.0481555802829|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734||7.3469742737734|7.3469742737734|7.3469742737734|||7.2883046956552|7.1397828097358|7.0944808583805|7.0938674190915|-8.120302014977|-8.120302014977|-8.120302014977|-8.120302014977|-8.120302014977|-8.120302014977|7.5476574548743|7.5476574548743|7.5476574548743|7.5476574548743|7.5476574548743|7.5476574548743|7.347952803932|7.2946694261083|7.1662994100263|-8.0264323410859|-8.0264323410859|-8.0264323410859|-8.0264323410859|-8.0264323410859|-8.0264323410859|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.2724971212202|7.0058301463451|6.8537000301509|6.4732715233644|6.4732715233644|6.4122462652877|6.3933285694009|6.3933285694009|6.3106431409921|6.2361335338886|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9796752916299|-6.9796752916299||-6.9796752916299|-7.0107501068074|-7.0249692852063|-7.0249692852063|-7.1735769305807|-7.3035518811786|-7.3035518811786|-7.3995022692772|-7.5805579731302|-7.7500645396264|-7.92479369344|-7.9522709548659|-8.0964119633245|-8.2082353389051|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104||7.483678583104|7.483678583104|7.483678583104|7.3968646833174|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.3623332460788|-8.5070371053912|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935||-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935
08842|42759|/equities/canadian-general-investments-ltd|TSX||36.830398179691|36.134379777399|36.134379777399|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022||-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.084462149365|-38.324237275002|-38.324237275002|-38.324237275002|-38.338039848405|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942||36.941069800942|36.886744613216|36.615827687102|36.614253290844|36.584725336181|36.465858782115|36.465858782115|36.465858782115|36.465858782115|36.465858782115|36.44142960285|36.44142960285|36.44142960285|36.44142960285|36.44142960285|36.44142960285|36.079089575067|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124||35.764507900124|35.370440019066|35.370440019066|35.308267289726|35.204740186894|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675||34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.61696542004|34.513005919526|34.513005919526|34.513005919526|34.513005919526|34.513005919526|34.443896924202|34.0698834114|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734||33.849181473734|33.849181473734|33.849181473734|||33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939||33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.56100844655|33.037692656|33.037692656|33.037692656|33.037692656|33.037692656|33.037692656|32.772437428854|32.106598482554|-33.732288183469|-33.732288183469|-33.899207660112|-33.987907823409|-33.987907823409|-34.248231923675|-34.359702468023|-34.495779858812|-34.781421514334|-35.208803649282|-35.299779569149|-35.689019344425|-35.689019344425|-35.689019344425|-35.689019344425|-35.689019344425|-35.689019344425||-35.689019344425|-35.965023621558|-35.97224702729|-36.238607935257|-36.329928238271|-36.329928238271|-36.329928238271|-36.329928238271|-36.377697872981|-36.61244278469|-36.623268768945|-36.674186147759|-37.049096864142|-37.206217440938|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|35.946178875232|35.946178875232||35.946178875232|35.946178875232|35.722977172295|35.455557660016|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.190897235894|-36.257662730773|-36.40629403388|-36.433791335711||-36.433791335711|-36.433791335711|-37.029493924877||35.598387954153|35.598387954153|35.598387954153|35.598387954153|35.598387954153|35.344367047786
08843|24506|/equities/chartwell-seniors-housing|TSX||12.538112721562|12.538112721562|12.538112721562|12.538112721562|12.517880470664|12.517880470664|12.517880470664|12.366533737614|12.2136648086||12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086||12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.091849581763|12.086499550127|12.014999921877|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.811878492945|11.809396737344|11.809396737344|11.809396737344|11.809396737344|11.809396737344||11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.745924572961|11.640749406832|11.547159871959|11.547159871959|11.536617355464|11.536617355464||11.530129941435|11.484033726025|11.377815138817|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.245362117225|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.205067136861|11.162736931673|11.162736931673|11.076929930439|11.00679444415|11.00679444415|11.00679444415||11.00679444415|10.975327323351|10.944808190038|||10.86089816907|10.781671502503|10.781671502503|10.781671502503|10.670746461453|10.571662681966|10.50101430512|10.440809609756|10.440809609756|10.440809609756|10.440809609756|10.440809609756|10.440809609756|10.364271084303|10.364271084303|10.333634976804|10.201400826816|10.201400826816|10.169316220305|10.169316220305|10.169316220305|10.169316220305|10.169316220305|10.169316220305|10.168684456108|10.112265277495|10.112265277495|10.100849973482|9.962883528306|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|10.027689186076|10.027689186076|10.027689186076|10.027689186076|10.027689186076|10.027689186076|9.9524327023603|9.7989599361069|9.7989599361069|9.6835661612227|-10.371330893274||-10.371330893274|-10.371330893274|-10.371330893274|-10.371330893274|-10.62540638749|9.988099989452|9.988099989452|9.988099989452|9.988099989452|9.988099989452|9.9573333894302|9.9420373875884|9.9089301911756|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621||9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8088546049461|9.8088546049461|9.8088546049461|9.8088546049461|9.8088546049461|9.8088546049461|9.6720601995637|9.6714564385072|9.5874513058812|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662||9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662
08844|24483|/equities/cogeco-cable-inc|TSX||51.39609677086|-53.742287944745|-53.742287944745|-53.822103431832|-53.822103431832|-53.822103431832|-53.822103431832|-53.822103431832|-53.822103431832||-53.977555658444|-53.977555658444|-53.977555658444|-54.053508751725|-54.053508751725|-54.053508751725|-54.053508751725|-54.438900009025|-54.438900009025|-54.885999060592|-55.124015938148|-55.124015938148|-55.124015938148|-55.124015938148|-55.124015938148|-55.668906038453|-55.915061392839|-55.915061392839|-55.915061392839|-55.915061392839|-55.915061392839|-55.96451125151|-56.995567904646|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374||-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.79138208375|-57.79138208375|-57.79138208375|-57.79138208375|-58.910423342228|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-60.814605225735|-60.814605225735|-60.814605225735|-61.145254805271|-61.145254805271|-61.159730384288|-62.000656369283|-62.000656369283||-62.000656369283|-62.000656369283|-62.000656369283|-62.000656369283|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955||58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.285628604518|57.772642876955|57.350161247832|57.350161247832|57.350161247832|57.350161247832|57.133040016794|57.133040016794|56.672425607813|56.672425607813|56.672425607813|56.672425607813|56.027639205726|56.027639205726|56.027639205726|56.027639205726|56.027639205726|55.61070845687||54.888011753157|54.593344595251|53.149272179402|||-58.13688969108|-58.13688969108|-58.13688969108|-58.13688969108|-58.13688969108|-58.96061202323|53.525431195502|53.525431195502|53.525431195502|53.525431195502|53.279366748868|53.078741357656|53.005823239057|52.183138220805|51.451819677373|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.393397694809|-55.818774309405|-57.211973285949|-57.647192107611|-58.563544921271|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-59.224197305537|-59.745219669184|-60.799133364184|-60.984592508191|-61.125655994277|-61.45739773629|-62.640442412406|-63.768823139435|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592||-63.88725869592|-64.229174692719|-64.234917198385|-64.79351672725|-65.367326146879|-65.367326146879|-65.367326146879|-65.367326146879|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965||61.843972234965|61.827375376961|-66.214067831692|-66.214067831692|-66.214067831692|-66.214067831692|-66.214067831692|-66.430077225033|-66.519690494401|-66.519690494401|-66.519690494401|-67.106876351947|-68.058196361986|-68.420348310138|-68.420348310138|-68.420348310138|-68.420348310138|-68.420348310138|-68.420348310138||-68.420348310138|-68.473718165982|-69.364130973406|-70.009156256638|-70.009156256638|-70.009156256638
08845|24541|/equities/firstservice|TSX||157.52984958345|152.50039541119|147.27265105638|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902||-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-155.48338963902|-158.73265708725|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206|148.68579674206||148.68579674206|148.68579674206|148.00643963771|144.80659617271|144.18398855887|143.20748518531|141.99921141164|141.99921141164|141.99921141164|-152.97370901072|-152.97370901072|-152.97370901072|-154.09411440916|-154.96512742646|-157.0523578393|-157.40595369731|-157.61831543928|-157.61831543928|-157.61831543928|-157.61831543928|-157.61831543928|-158.85923378208|-160.3663685293|-161.1026412614|-163.86035679395|-163.86035679395|-166.18539247043|-168.06599309188|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566||-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-169.44394857334|-169.80271934853|-171.02018421669|-171.02018421669|-171.02018421669|-171.02018421669|-171.02018421669|-172.64742351659|158.98804682789|158.98804682789|158.98804682789|158.98804682789|158.98804682789|158.98804682789||158.98804682789|157.47616470189|152.20851440265|150.68687278639|150.68687278639|148.48485387046|140.55206609521|-159.46269982883|-162.49411851641|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|150.43948578958|148.67220884036|147.80745406362|146.73605532351|-158.45606905292|-158.45606905292|-158.45606905292|-159.42118397102|-159.60631837166|-161.71174302853|-161.71174302853|-163.64249828962|-164.83721530335|-165.25468261923|-165.55798221391|-166.64387719677|-171.27165203483|159.55653343282||159.55653343282|159.55653343282|157.35503429927|||153.1105893934|150.7339401525|150.7339401525|150.20548844798|146.99554427976|145.86335773079|145.86335773079|139.18569875112|139.18569875112|139.18569875112|139.18569875112|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.72980099715|136.85200819481|136.14000802027|133.03389088298|131.97344563399|131.97344563399|131.97344563399|130.76882736323|126.51203104785|120.80615178005|120.61549826535|120.61549826535|120.61549826535|118.57555803626|117.98560793498|110.80290097769|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-129.00581180744|-130.95367995558|-132.77130880685|-134.78645484018|-135.69883820269|-137.39058842435|-137.39058842435|-137.39058842435|-137.39058842435||-137.39058842435|-137.39058842435|-137.39058842435|-137.39058842435|-137.91454405006|-140.97393050918|-141.177702329|-142.67856258533|-146.39951286473|-148.35378830715|-148.35378830715|-152.77503747723|-156.80004130228|-158.36616527619|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991||148.36885888694|146.19623118107|145.55692556903|144.48102779968|143.39669864027|139.95466261273|138.78685538377|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472||132.19870456132|132.19870456132|128.37189232942|-142.42471858312|-142.42471858312|-142.42471858312
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX||3929.2241156935|3896.2192865345|3872.7255717354|3848.1201778703|3848.1201778703|3848.1201778703|3848.1201778703|3813.5969234366|3742.8952903636||3720.3937199786|3701.9698424025|3662.2341510635|3652.1719110124|3638.2443298358|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3587.9639095506|3587.9639095506|3587.9639095506|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526||3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3501.4194365001|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3804.4284153005|-3823.0815400041|3595.7313834869||3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039||3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3556.9376423473|3517.2835376124|3497.4074375664|3497.4074375664|3449.9869367501|3449.9869367501|3432.279932435|3419.2530449124|3419.2530449124|3419.2530449124|3419.2530449124|3351.9433653324|3294.7783984982|3294.7783984982|3239.9050890432|3216.2613782338|-3385.1550921025|-3385.1550921025|-3385.1550921025|-3385.1550921025||-3385.1550921025|-3385.1550921025|-3385.1550921025|||-3385.1550921025|-3385.1550921025|-3385.1550921025|-3400.3755716286|3158.0903557247|3158.0903557247|3145.6114067138|3145.6114067138|3145.6114067138|3145.6114067138|3122.9861170518|3108.747906854|3108.747906854|3093.9629249333|3068.5184978642|3055.131915895|3055.131915895|3055.131915895|3047.372850886|3041.345471796|3036.5924788039|3036.5924788039|3007.3222230851|2998.4767865008|2968.7242886033|2946.3983930445|2938.8148377578|2898.449876697|2890.0404174672|2865.2737358793|2795.905821984|2776.8459599735|2732.1426871885|2700.915743469|2699.2734980324|2699.2734980324|2699.2734980324|-2843.4456338194|-2843.4456338194|-2843.4456338194|-2843.4456338194|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2701.867380573||2701.867380573|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2669.5691273456|2641.2457263475|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132||2610.9437839583|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2836.1523200878|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256||2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256
08848|1123081|/equities/converge-tech|TSX||-4.7551248606296|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024||-4.7777777493024|-4.7777777493024|-4.801697446243|-4.8741083424798|-4.8990092853166|-4.9277881096312|-5.0586533756729|-5.1479482884403|-5.2482757563056|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.3429922071314|-5.3911025223043|-5.4792806237833|-5.509200715345|-5.6455009241036|-5.7281493045582|-5.7281493045582|-5.7362770082435|-5.792651232272|-5.792651232272||-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-6.039080434987|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992||5.319416977992|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.156802247525|4.8786690219251|4.7435213177301|4.6133568914839|4.5383422991316|4.5383422991316|4.5383422991316|4.5383422991316|4.4631581991558|4.4251211423286|4.4251211423286|4.4251211423286|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455||4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.0478027798156|4.0347807912275|3.9786452748427|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.1791000341504|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227||3.8270857064227|3.8270857064227|3.8270857064227|||3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8006510434659|3.7246121232279|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.6353661544139|3.6120733427797|3.5706369532252|3.5190411290752|3.482272946936|3.482272946936|3.3047476610675|3.20471961864|2.8996883803845|2.8890982926157|2.8712202509539|2.779411377763|2.7271238192973|2.7093043575748|2.6803381321678|2.4920423425843|2.4200470356599|2.4014411931188|2.3581821725237|2.3581821725237|2.3581821725237|2.3581821725237|2.3581821725237|2.344368992632|2.2098545083131|-2.6315504832703|-2.7472783905089|-2.8636427435411|-2.9209917687855|-2.9566576639239|-2.9998973254168|2.702278142148|2.702278142148||2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.657809117297|2.6055975598804|2.6055975598804|2.5737195459463|-2.923456145|-2.923456145|-2.923456145|-2.923456145||-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.9473612907358|-2.9473612907358|-2.9473612907358|-2.9473612907358|-2.9998288040332|-2.9998288040332|-3.1125876246749|-3.1592640147009|-3.1900154336071|-3.2444616670714|-3.4110684919475|-3.4419957316313||-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313
08849|24493|/equities/corus-entertainment-inc|TSX||0.14962522960526|0.14962522960526|0.14962522960526|0.14962522960526|0.14962522960526|0.14962522960526|0.14962522960526|-0.22608746936779|-0.22608746936779||-0.22608746936779|-0.22608746936779|-0.22608746936779|-0.22608746936779|-0.23398607445934|-0.24415119983729|-0.2604457672324|-0.26243974636951|-0.28021083436584|-0.31301203659481|-0.32723559346803|-0.34026177207637|-0.38973529863146|-0.42415035022395|-0.51294483027079|0.4353391055573|0.43282200651622|-0.51072334748862|-0.51858149416311|-0.52437622666681|-0.52437622666681|-0.52437622666681|-0.52437622666681|-0.53347359730495|-0.53719287761597|-0.53940477591421|-0.53940477591421|-0.55128306891814|-0.5575367493353||-0.56115194635498|-0.56629870797513|-0.56629870797513|-0.57588745118642|-0.57765272989829|-0.57961415068926|-0.58346017220088|-0.58717797441029|-0.58856378049059|-0.58856378049059|-0.58856378049059|-0.59951531059656|-0.60143867548496|-0.60143867548496|-0.6138207494792|-0.61868972906103|-0.62909970160579|-0.6342108379156|-0.6342108379156|-0.6342108379156|-0.6513453733425|-0.65927264552433|-0.68308074122357|-0.68953414698097|-0.7117045835174|-0.81467177972936|0.6674255702462|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996||-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.79908321953|-0.81741757238574|-0.81741757238574|-0.82824172735951|-0.83360190591042|-0.84284183408527|-0.84284183408527|-0.84315758640798|-0.87184175843699|-0.90093527231727|-0.92381699321573|-0.94257444405891||-0.96452718271522|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83091323187475|0.82323693688848|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.76773409360068|0.75192679093301|0.7426964466883|0.71966274304668|0.70534482437021|0.70534482437021|0.70534482437021|0.70534482437021|0.69649422651802|0.65554917064281|0.62790019162607|0.62790019162607|0.61419775319336|0.61419775319336|0.60878743530959|0.60878743530959|0.60878743530959|0.60878743530959||0.60878743530959|0.60878743530959|0.60878743530959|||0.60878743530959|0.60878743530959|0.60878743530959|0.60878743530959|0.57920824489825|0.54967586091087|0.51019538101142|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.48913482886149|-0.64790405335642|-0.64790405335642|-0.65156004829117|-0.65895559503975|-0.661948665988|-0.661948665988|-0.661948665988|-0.69216514959551|-0.70462795909486|-0.72903105744876|-0.73614566005112|-0.74806669187973|-0.74806669187973|-0.74806669187973|-0.76840743568684|-0.79610762797463|-0.79610762797463|-0.79610762797463|-0.82698572599985|-0.82698572599985|-0.82698572599985|-0.86665080348759|-0.93127865438229|-0.93262795760021|-0.93262795760021|-1.0414044637744|-1.0414044637744|-1.0414044637744|-1.0414044637744|-1.0414044637744|-1.0504375892735|-1.0504375892735|-1.0760417368519|-1.0912862033169|-1.0912862033169|-1.0912862033169|-1.0912862033169|-1.0912862033169||-1.0930957794764|-1.1131560865387|-1.1131560865387|-1.1131560865387|-1.1455295912993|-1.1455295912993|-1.1455295912993|-1.166143986094|-1.1840488739676|-1.1856098779779|-1.2045665922806|-1.2256295022088|-1.2643105582746|-1.2814561742713|-1.2921735333259|-1.3265105594891|-1.3265105594891|-1.3494561303211|-1.4128513522535|-1.4128513522535|-1.4128513522535|-1.4214480996522|-1.4214480996522|-1.4214480996522||-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4421645535797|-1.4646272806956|-1.4821845633014|-1.4821845633014|-1.4821845633014|-1.4821845633014|-1.4915939284943|-1.5234376471995|-1.5543751762706|-1.5811284538756||1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325
08850|24502|/equities/crescent-point-energy-corp|TSX||10.480896199355|10.480896199355|10.480896199355|10.480896199355|10.480896199355|10.480896199355|10.480896199355|10.44127375617|-11.108314851201||-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.108314851201|-11.253127154682|-11.545696798269|-11.728267711995|-11.728267711995|-11.747121427527|-11.747121427527|-11.793297688744|-11.793297688744|-11.836441959034|-12.415886106155|-12.415886106155|-12.415886106155|-12.415886106155|-12.415886106155|-12.415886106155|-12.477095275082|-12.51510610068|-12.584284723734|11.602538366167||11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.602538366167|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.46471317046|11.444125999268|11.317007069304|11.317007069304|11.292601585038|11.292601585038|11.140112558611|10.956791947957|10.649768642447|10.472520196727||10.392800053282|10.243333638356|10.243333638356|10.164815015976|10.1293392478|10.1293392478|10.077765165849|10.077765165849|9.8700799077174|9.8700799077174|9.7711992892315|9.7702214091674|9.5580018354711|9.5580018354711|9.5580018354711|9.5580018354711|9.5533355952696|9.4720806665131|9.4720806665131|9.4356449518942|9.2129393059173|9.0671544028829|9.0440607549427|8.8661785657403|8.8446650278418|8.8446650278418|8.7085167844923|8.5711299534012||8.4156999715356|8.274896224933|-8.907601074698|-8.907601074698|-8.907601074698|-8.907601074698|-8.907601074698|-8.907601074698|-8.907601074698|-8.907601074698|-9.1206677802431|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1657726459718|-9.1886359511721|-9.2245960565527|-9.4395512841498|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957||-9.5055309943957|-9.5055309943957|-9.5055309943957|||-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.5055309943957|-9.7894118299595|-9.7894118299595|-9.7894118299595|-9.8660127311406|-10.117235941959|-10.239707146831|-10.277767846389|-10.277767846389|-10.277767846389|-10.277767846389|-10.281964140252|-10.345684527472|-10.345684527472|-10.345684527472|-10.375548368443|-10.375548368443|-10.375548368443|-10.375548368443|-10.657831092398|-10.704812151106|-10.778680013188|-10.897422338601|-10.924913645979|-10.981570351119|-11.251189404059|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.578074322388|10.373415905287|-11.178876132295|-11.178876132295|-11.178876132295|-11.178876132295|-11.178876132295||-11.178876132295|-11.178876132295|-11.32811643738|-11.474195107329|-11.474195107329|-11.474195107329|-11.474195107329|-11.474195107329|-11.474195107329|-11.474195107329|-11.474195107329|-11.546883486496|-11.574892110383|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757|10.910131440757||10.617069547042|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.498790157169|10.433321155553|10.433321155553|10.093668512656||10.093668512656|9.8435202750383|9.825986023523|9.825986023523|9.825986023523|9.7757248376153
08851|977870|/equities/ct-real-estate-investment-trust|TSX||13.183198093386|12.981331797674|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063||-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.823846311289|-13.823846311289|-13.878377426962|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726||13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.01751147233|12.958065413581|12.958065413581|12.958065413581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.935737552475|-13.935737552475|-13.935819138235|-14.088869896511|-14.088869896511|-14.088869896511|-14.088869896511|-14.088869896511|-14.088869896511|-14.181506381334|-14.181506381334|-14.381118123069|-14.551264618199||-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.618627069571|-14.697919419716|-14.740085441033|-14.740085441033|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987||-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-15.035630061738|-15.035630061738|-15.086954725286|-15.086954725286|-15.086954725286|-15.10106122549|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.186272402726|14.108080197399|14.037786562573|14.037786562573|14.037786562573|14.037786562573|14.004207539703|13.960498379348|13.960498379348|13.960498379348||13.960498379348|13.908330756954|13.848700980932|||13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.28280634644|13.28280634644|13.28280634644|13.28280634644|13.28280634644|13.28280634644|13.184229530254|13.151922187716|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.531682933937|-13.511409306054|-13.511409306054|-13.511409306054|-13.662676625257|-13.840032689372|-13.840032689372|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307||-14.09755497307|-14.214286758337|-14.214286758337|-14.214286758337|-14.525874457793|-14.55289981258|-14.55289981258|-14.55289981258|-14.766277550459|-14.890864000056|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.128467131829|-15.128467131829||-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.163852004183|-15.213027164245|-15.213027164245|-15.257808337504|-15.324231714997|-15.47565576247|-15.47565576247|-15.47565576247|-15.47565576247|-15.495350367134||-15.495350367134|-15.495350367134|-15.687056124547|15.019749714531|15.019749714531|15.019749714531
08852|24856|/equities/descartes-systems-group-inc|TSX||130.21573349643|129.39283124344|129.39283124344|129.39283124344|127.9464728185|127.82607511111|127.23150756127|127.23150756127|127.23150756127||126.22361466362|124.80873549729|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-132.25462541737|-133.11632460329|-133.11632460329|-136.28147378203|130.68720040699|130.68720040699|130.68720040699|129.83079718832|129.83079718832|128.97116554318|128.49684575463||127.16680261144|127.16680261144|127.16680261144|127.16680261144|127.16680261144|127.16680261144|126.96478824095|125.97087202554|125.73207802778|124.09453185405|122.36891665289|122.3326945286|121.90588823484|121.90588823484|121.90588823484|121.90588823484|121.90588823484|121.90588823484|120.89709500391|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608||120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|118.6306637584|117.71585541582|117.71585541582|117.71585541582|117.71585541582|117.71585541582|117.48872757858|115.83081055688|-124.1218990037|-124.1218990037|-124.1218990037|-126.40322491296|115.98975333496|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|115.67287478039||115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|113.45930475206|111.93256287013|109.89784775215|108.28927697559|106.99028694753|106.99028694753|106.99028694753|106.99028694753|104.90550702351|-111.9603251557|-111.9603251557|-111.9603251557|-111.9603251557|-113.17091317756|-113.74324062779|-115.54804683741||-115.58231074405|-115.58231074405|-115.58231074405|||-115.92923383793|-117.07914680994|-117.47627496229|-118.57703792297|110.7228258796|110.7228258796|110.7228258796|110.7228258796|109.68925207936|107.89639111451|107.16488118627|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.03248469176|106.03248469176|105.81609457667|104.8184365027|104.14659380834|102.14566670436|101.61240154922|100.91155875193|99.287844159725|98.453713817201|97.216349940391|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448||-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-103.36033691536|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.58287317489||97.58287317489|97.58287317489|97.58287317489|96.195971194621|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.86665038933|-102.55127588764|-102.83893791528|-102.83893791528|-102.83893791528|-103.22271279595|-103.55912239576|-104.33346634468||-105.05706006019|-105.05706006019|-106.6336773869|101.16071103376|101.16071103376|101.16071103376
08853|1162029|/equities/docebo-inc|TSX||49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.064504818249|49.064504818249||49.064504818249|48.566117185275|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-54.50451077054|-55.064937167344|-55.064937167344|-55.064937167344|-55.448263544703|-56.476958798991|-57.202733728209|-57.813591344399||-58.021213910362|-58.224682063285|-58.999051646469|-58.999051646469|-59.035056622026|-64.448398942415|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-65.022560544393|-65.022560544393|-65.022560544393|-65.332946095044|-65.332946095044|-65.332946095044|-65.332946095044|-65.712164014771|-67.096292383355|-67.664769577629|-68.368634567931|-69.269592879298|-69.563727660402|-69.563727660402|-69.563727660402|-69.563727660402|-69.563727660402|-71.268031751033||-72.351700741843|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|66.93063289242|66.383126477609|66.383126477609|65.051251336612|64.646945658302|-63.015096063075|-63.015096063075|-63.015096063075||-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.368440171809|-64.424100580845|-64.745667871539|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-65.397226500491|-65.802477068349|-68.015528567019||63.63943073255|63.63943073255|63.63943073255|||63.63943073255|63.63943073255|63.63943073255|62.617150751553|60.708497223812|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.857864301717|-67.49346025047|-67.616066165073|-68.228406900944|-68.841802001958|-68.841802001958|63.188156903299|63.188156903299|63.188156903299|63.188156903299|63.188156903299|63.188156903299|62.59628254894|62.436704815798|62.371335547691|60.679819258855|57.089242679991|56.240826853026|55.003695231796|53.947956428264|53.947956428264|52.894952519441|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687||-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-57.735391083603|-58.627102365367|-59.343445767155|-59.774867991061|-59.774867991061|-59.774867991061|-59.774867991061|-59.774867991061|-59.774867991061|-61.114297632212|54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.989670385844||54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.945745059657|54.851382119576|52.763201032656|50.665224378393|48.833027222737|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566||47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566
08854|24521|/equities/dollarama-inc|TSX||123.85264042831|123.85264042831|123.85264042831|122.39348675384|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401||-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-129.82978378401|-131.158650463|120.81294588104|120.81294588104|120.81294588104|120.81294588104|120.81294588104|119.71630439203|119.71630439203|119.71630439203|119.25631501616|119.25631501616|119.25631501616|119.25631501616|119.14830805459|119.14830805459|119.14830805459|117.47756689564||117.05557691923|117.05557691923|115.21842005376|114.41546887958|113.91385173361|113.74835187211|113.74835187211|113.74835187211|112.49483682065|111.14092934296|110.04380790575|109.51366025646|109.51366025646|109.51366025646|109.51366025646|109.51366025646|108.89573141424|107.89303680358|107.56781955226|106.73229890912|105.75088571011|105.45431299672|105.00284884225|105.00075820929|105.00075820929|105.00075820929|105.00075820929|105.00075820929|105.00075820929|105.00075820929|104.15639987528|100.43544722199|-106.47783840365|101.29405162149|101.29405162149||101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|100.2709864311|100.2709864311|100.03053820713|99.979488405741|99.150850218947|99.150850218947||97.839839425811|97.726485216097|96.704376071509|96.704376071509|96.704376071509|96.040974769125|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|95.835736302896|95.558539247376|95.558539247376|95.558539247376|94.818932480131|94.216035360003|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.754765641954|-98.754765641954|-98.754765641954||-98.754765641954|-98.754765641954|-98.754765641954|||-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-100.43807298637|96.473911520975|96.473911520975|96.473911520975|96.473911520975|96.473911520975|96.473911520975|96.413791918243|95.852546982727|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|94.080005795218|93.957226389489|93.171364062187|92.758184054557|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.693326873228|91.693326873228|91.580365413477|91.253946523883||91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|90.935492865486|87.613884996753|85.410426960367|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813||-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813||-88.820652995813|-88.820652995813|-90.173483678198|-90.173483678198|85.878379426511|85.878379426511
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||12.500117958864|12.286797458685|12.216971540142|12.216971540142|12.216971540142|12.216971540142|12.216971540142|12.216971540142|12.149412949537||-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.806456695553|-12.834390865133|-12.834390865133|-13.123211792625|12.469019101729|12.469019101729|12.469019101729|12.469019101729|12.469019101729||12.469019101729|12.469019101729|12.469019101729|12.405577260775|12.397308012426|12.384230715898|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.208591170412|-13.231211974998|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089||-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.279020457503|-13.279020457503|-13.279020457503|-13.38320461938|-13.38320461938|-13.417449280391|-13.436054861953|-13.507447735341|-13.507447735341|-13.507447735341|-13.507447735341|-13.507447735341|-13.533368374015|-13.533368374015|-13.533368374015|-13.533368374015|-13.6659653199|-13.836905639733|-14.039339932429|-14.076366008672|-14.076366008672|-14.076366008672|-14.076366008672|-14.076366008672||-14.076366008672|-14.076366008672|-14.076366008672|-14.082629324499|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549||13.244039413649|13.22736320049|13.22736320049|||12.994954604063|12.994954604063|12.994949572785|12.987220329887|12.987220329887|12.987220329887|12.987220329887|12.581078523669|12.42796802742|12.42796802742|12.42796802742|12.42796802742|12.42796802742|12.289686947208|12.221318859901|11.966465308762|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|11.89054684058|11.89054684058|11.89054684058|11.89054684058|11.89054684058|11.89054684058|-12.554606976779|-12.554606976779|-12.554606976779|-12.587896098331|-12.604329203716|-12.710365347455|-12.784294980974|-12.854284026263|-12.854284026263|-12.915315391883|-13.167572500821|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448||-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.519257379124|-13.67198487926|-13.67198487926|-13.697760811652|-13.850289758936|-14.16754360651|13.417167138251|13.417167138251|13.417167138251|13.417167138251|13.417167138251|13.417167138251|13.34425513201|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702||-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.101572160045|-14.221746952578|-14.311107934895|-14.446509164111|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266||13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266
08856|24515|/equities/dundee-reit|TSX||-18.423583707007|-18.423583707007|-18.423583707007|-18.702870908481|-18.915967163225|-19.236794443318|-19.236794443318|-19.236794443318|-19.236794443318||-19.269216188004|-19.411253674298|-19.411253674298|18.055676190546|18.055676190546|18.055676190546|18.055676190546|18.055676190546|18.055676190546|18.055676190546|18.055676190546|18.055676190546|18.055676190546|17.899933027582|17.899933027582|17.899933027582|17.899933027582|17.740481137519|-19.388250209443|-19.388250209443|-19.388250209443|-19.388250209443|-19.388250209443|-19.388250209443|-19.388250209443|-19.388250209443|-19.388250209443|-19.580832430116|-19.696480376181||-19.747756753428|-19.798062944924|-20.022847229148|-20.202959515314|-20.202959515314|-20.311065861098|-20.328406436038|-20.397672660695|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-21.249087208503|-22.398430367303|18.77650564591|18.77650564591|17.966920280652|17.966920280652|17.140466796244|16.386073230467|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403||-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.258281267231|-17.330285499795|-17.330285499795|-17.535317472069|-17.665901178315|-17.665901178315|-17.665901178315|-18.271557271696|-18.611175047266|-18.680356136288|-18.680356136288|-18.680356136288|-18.680356136288|-18.680356136288||-18.680356136288|-20.108772461461|-20.108772461461|-21.10197087664|-21.636051998716|-21.636051998716|-21.636051998716|-21.636051998716|-21.842279816316|-22.042533663297|-22.562815855371|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.155823446925|19.767109666418|19.767109666418|19.767109666418|19.520122300862|19.361246810223|19.156940815477|18.826347259862|18.826347259862||18.664830848225|18.419812914009|18.010960719672|||18.010960719672|18.010960719672|18.010960719672|18.010960719672|18.010960719672|18.010960719672|18.010960719672|16.609815553799|16.609815553799|16.609815553799|16.609815553799|16.609815553799|16.565932793402|16.565932793402|16.565932793402|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.968589271831|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|15.712619603482|14.431800008711|-17.123029395909|-17.123029395909|-17.123029395909|-17.123029395909|-17.123029395909|-17.123029395909|-17.733365982739|-18.20596209496|-18.777736038298|-19.423039271137|-19.725761611361|-19.725761611361|-19.725761611361|-19.725761611361|-20.305291289641|-20.49363674395|-20.49363674395||-20.49363674395|-20.635016256136|-20.635016256136|-20.635016256136|-21.46668434757|-22.251872387397|-22.366523891541|-22.867804268833|-23.017561413443|-23.538400731259|-24.478223467064|-24.71913650322|-25.138908246972|-25.138908246972|-25.138908246972|-25.138908246972|-25.138908246972|-25.138908246972|-25.732120041293|-25.944577751603|-26.397308519644|-27.060343825334|25.29547159363|25.29547159363||25.29547159363|25.29547159363|25.29547159363|25.04941370409|-26.937860726946|-26.937860726946|-26.937860726946|-26.937860726946|-26.937860726946|-26.937860726946|-26.937860726946|-26.937860726946|-26.982067266695|-27.27451882494|-27.623909686809|-27.848788922369|-27.876432305507|-27.936035560162|-28.21892910378||-28.55299974833|-28.55299974833|-29.16790102041|-29.16790102041|-29.215444438062|-29.323828768291
08857|24522|/equities/dundee-precious-metals-inc|TSX||11.320219600823|11.219133523467|11.115703586476|10.918003987092|10.589448715601|-11.500937073522|-11.500937073522|-11.500937073522|-11.500937073522||-11.541041260619|-11.579989016374|-11.579989016374|-11.595083823978|-11.595083823978|-11.595083823978|-11.595083823978|-11.595083823978|-11.595083823978|-11.595083823978|-11.660648945503|-11.711277250374|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.651730825792|10.505811799776|10.374096336406|10.374096336406|10.374096336406|10.374096336406||10.248440361069|10.063822640364|9.9523955228237|9.9523955228237|9.9523955228237|9.9523955228237|9.9523955228237|9.9523955228237|9.9523955228237|9.8398833674753|9.810979220485|9.810979220485|9.810979220485|9.810979220485|9.810979220485|9.810979220485|9.802459030806|9.802459030806|9.802459030806|9.802459030806|9.802459030806|9.802459030806|9.6432882210269|9.6053118472572|9.6053118472572|9.6053118472572|9.6053118472572|9.6053118472572|9.6053118472572|9.5579161002896|9.5579161002896|9.5536125889491|9.5536125889491|9.5536125889491|9.5536125889491||9.5470695750659|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.2715793529132|8.8500882695096|8.6370426891001|8.3242140078712|8.1529802893622|8.1529802893622|8.1449777390144|8.1331156532602|8.1331156532602|8.1331156532602|8.1331156532602||-8.5135788613609|-8.5135788613609|-8.5135788613609|-8.6736990802875|-8.7766098836385|-8.7862332506669|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-9.011537360844|-9.0268075936248|-9.0268075936248|-9.0268075936248|-9.0625345007614|-9.0625345007614|-9.0625345007614|-9.176705123764|-9.2858084241325|-9.2858084241325|-9.4776957113279||-9.4776957113279|-9.7607734025334|-9.9069697394211|||-10.07996665264|-10.103809329919|-10.103809329919|-10.103809329919|-10.103809329919|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.082962828898|8.9974588619599|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.7714536707105|8.4418924694262|8.3121030998453|8.1879054823315|8.1879054823315|8.0653490594962|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213||-8.8345588739213|-8.8345588739213|-8.9033987583382|-8.9482207366342|-9.0152451272932|-9.0279571269431|-9.0279571269431|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.2819786363664||8.4238217153581|8.4238217153581|8.4238217153581|8.3348022344413|8.1575580573416|8.0822860903581|8.0030962302773|-8.7401726880584|-8.7401726880584|-8.7401726880584|-8.7401726880584|-8.8068588220316|-8.8942875821543|-9.046430477296|-9.217145532143|-9.3223840326865|-9.3787597650509|-9.4813998004045|-9.6111967071211||-9.6111967071211|-9.6111967071211|-9.6718246874894|-9.6718246874894|-9.6718246874894|-9.6718246874894
08858|991134|/equities/ecn-capital-corp|TSX||1.6145169525854|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067||-1.8261355298067|-1.8261355298067|-1.8495950320589|-1.8748278131339|-1.8883059454373|-1.8883059454373|-1.9370066471024|-1.9461184747929|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829||-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0902980315257|-2.0902980315257|-2.121997878239|-2.1472198337156|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035||-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.3286455332431|-2.6748142489767|-2.6748142489767|-2.6748142489767|-2.6748142489767|-2.7456269936402|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.8032132940109|-2.8646814112989|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862||2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862||2.5223321176304|2.4981468625348|2.3868299929611|||2.3659221428757|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.2362383649135|2.2339981835301|2.2339981835301|2.2238868255544|2.1607074096389|2.1282860387902|2.0275401925092|1.9347669256005|1.88302711813|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.6246163512451|2.0984984075603|2.0984984075603|2.0452759570079|2.0430844565449|1.9617604172029|1.9358153902207|1.9358153902207|1.8331283422216|1.7310012670217|-2.0804615634652|-2.0804615634652|-2.0804615634652|-2.0804615634652|-2.0804615634652|-2.1227351513143|-2.2530390450949|-2.3255988634952|-2.4122207593191|-2.4122207593191|-2.4374675696943|-2.5738527979955|-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.5983016179182||-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.6145018787492|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6306410322697|-2.6465454642542|-2.6637597825507|-2.6637597825507|-2.6858441328981|-2.7159246404118|-2.7159246404118|-2.7159246404118|-2.7419748476929|-2.7419748476929|-2.8113608682361|2.4906997803326||2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326||-2.8148013582451|-2.8148013582451|-2.8148013582451|-2.8200571526668|-2.8579410743298|-2.8579410743298
08859|40485|/equities/element-financial-corp|TSX||24.517102954822|24.108169182625|23.941444442702|23.941444442702|23.864319593262|23.864319593262|23.864319593262|23.679544326093|23.679544326093||23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.679544326093|23.444992514336|23.444992514336|23.197768392258|23.165345562045|23.165345562045|23.165345562045|23.165345562045|23.165345562045|23.165345562045|23.165345562045|23.165345562045|23.165345562045|23.165345562045|22.97371767687||22.408575361826|22.382862216739|22.012068994077|21.813941756236|21.813941756236|21.813941756236|21.813941756236|21.813941756236|21.813941756236|21.606045925339|21.415884878591|20.976537389176|-22.358923497071|-22.358923497071|-22.358923497071|-22.358923497071|-22.376582214424|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.581432161398|-22.673814042483|-22.783682222802|-22.945202054402|-23.013196573253|-23.013196573253|-23.013196573253|-23.013196573253|-23.013196573253|-23.035218037494|-23.069686983833||-23.161212655956|-23.161212655956|-23.161212655956|-23.161212655956|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.706435287074|21.706435287074|21.706435287074||21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.357738166618|21.284709459729|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502||20.959461135502|20.959461135502|20.959461135502|||20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.903369663667|20.903369663667|20.903369663667|20.853188777976|20.852709109047|20.717454069697|20.450504746529|20.322227547006|20.218586150624|20.103983976022|20.052204663638|19.864671979882|19.810098225493|19.810098225493|19.810098225493|19.638998833651|19.56944300439|19.446046795073|19.186718796826|19.152187717332|19.11763931544|19.11763931544|19.11075940877|19.11075940877|-19.887156927794|-19.887156927794|-19.887156927794|-19.887156927794|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-20.179526277322|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263||-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.407375818272|-20.630416346677|-20.767983320181|-20.767983320181|-20.768441323151|-20.768441323151|-20.768441323151|-20.947712187094|-20.99859474829|-20.99859474829|-21.096771438157|-21.390828918571|-21.390828918571|-21.511476330354|-21.684626941993|-21.684626941993|-21.684626941993||-21.684626941993|-21.684626941993|-21.684626941993|-21.684626941993|-21.6896632634|-21.6896632634|-21.740458309351|-21.740458309351|-21.740458309351|-21.844953126045|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413||20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413
08860|24528|/equities/emera-incorporated|TSX||-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875||-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.735594138924|-47.293436643618|-47.597705652468|-47.674673718603|-48.205750008857|-48.580832503941|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.166661819018|-50.180178518866|48.132071243366|48.132071243366|48.132071243366|48.132071243366|48.132071243366||48.132071243366|47.531744995206|47.292495981951|46.604322638558|46.604322638558|46.604322638558|46.47146777582|46.049410920141|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.946614237441|-49.02487738257||-49.02487738257|-49.02487738257|-49.02487738257|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341||-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.731498052727|-50.296353589298|-50.296353589298|-50.296353589298|-50.296353589298|-50.296353589298|-50.380947601797|-50.687011963401|-50.687011963401|-50.687011963401|-50.687011963401|-50.687011963401|-51.244456880925|-51.595626546569|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.055086186824|48.881209324133|48.370256198202|48.370256198202|48.178061764279|48.06284723551||47.71205383176|47.404168755563|47.404168755563|||47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.043819224624|47.043819224624|47.043819224624|47.043819224624|47.035355872344|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.342035190123|45.744610929511|45.744610929511|45.645077352198|45.645077352198|45.616195922066|45.490950456439|45.490950456439|45.490950456439|45.431336154737|44.480927509509|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-48.129116137068|45.428513615091|45.428513615091|45.428513615091|45.428513615091|45.428513615091|45.428513615091|45.428513615091|-48.267355323465||-48.267355323465|-48.267355323465|-48.267355323465|-48.267355323465|-49.43261589014|-50.44396901969|-50.44396901969|-50.856632930745|-51.786260956647|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.337943568304|-52.725701153832||-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-53.503095896933|-53.503095896933|-53.503095896933|-53.503095896933|-53.503095896933||-53.566216874888|-53.688296239432|-54.50255130933|-55.338389546852|53.476604913608|53.476604913608
08861|24529|/equities/empire-company-ltd|TSX||33.792479073225|33.442905996121|33.442905996121|33.442905996121|33.442905996121|33.442905996121|33.442905996121|33.442905996121|32.896362867225||32.896362867225|32.378737756796|32.030818432776|31.887019548381|31.758911143369|31.740456063026|31.413751605841|-33.479647795223|-33.479647795223|-33.479647795223|-33.706169382911|-33.706169382911|-33.706169382911|-33.706169382911|-33.706169382911|-33.706169382911|-33.706169382911|-33.706169382911|-33.706169382911|-33.878851863315|-33.878851863315|-33.907058791507|32.352336643419|32.352336643419|32.352336643419|32.352336643419|32.352336643419|32.352336643419|32.352336643419||32.352336643419|32.352336643419|32.152597160562|31.986218685821|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.07275306485|-33.133613923102|-33.237903439237|-33.253461763242|-33.253461763242|-33.472153262848|-33.472153262848|-33.472153262848|-33.472153262848|-33.472153262848|-33.513504854567|-34.102783061539|-34.29586903417|-34.475992277267||-34.475992277267|-34.475992277267|-34.475992277267|-34.475992277267|-34.600015423084|-34.600015423084|-34.600015423084|-34.600015423084|-34.600015423084|-34.600015423084|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172||-35.230441944172|-35.230441944172|-35.230441944172|-35.432712864401|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-36.097425273691|-36.257695308035|-36.378830290178|-36.40758742264|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.503413571489|-36.503413571489|-36.503413571489|-36.503413571489|-36.584903705531|-36.722670224435|-36.874077535478|-36.89786330948|-36.950814697662|-36.950814697662|-36.950814697662||-36.950814697662|-36.950814697662|-36.950814697662|||-36.950814697662|-36.950814697662|-36.971685730282|-36.971685730282|-36.989653201968|-37.337946781484|-39.546607636707|36.692371402906|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.817678835868|-39.511309944787|-39.700900752455|-39.719888800945|-40.450432585971|-40.575698178425|-40.575698178425|-40.575698178425|-40.575698178425|-40.575698178425|-41.236330131044|38.584717499192|38.584717499192|38.559129223752|38.43793570545|38.43793570545|38.308819315463|37.684034444704|37.684034444704|37.399484742366|36.55887085937|36.229300785313|36.156163205512|36.156163205512|36.156163205512|36.156163205512|36.156163205512|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.043325676298||36.043325676298|36.043325676298|35.569250598854|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.237303351717|35.237303351717|35.237303351717|35.237303351717|35.237303351717|35.005338032331|34.492596660814|-36.14548505454|-36.14548505454|-36.14548505454|-36.14548505454|-36.166093970987|34.621697957648|34.621697957648||34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|-36.345916034245|-36.345916034245||-36.345916034245|-36.506018587245|-36.896686284954|-37.06353878226|-37.316710622731|35.910863545271
08862|24524|/equities/endeavour-silver|TSX||5.5880960469796|5.5880960469796|5.0545512576185|4.8718530272361|4.8718530272361|4.793725924902|-5.4446388279556|-5.4446388279556|-5.4446388279556||-5.4671385532379|-5.4671385532379|-5.4671385532379|-5.5551539003584|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.6587000107142|4.6587000107142|4.6587000107142|4.6587000107142|4.6587000107142||4.408555240032|4.0500614583458|3.9461797542004|3.8779005414867|3.8779005414867|3.8779005414867|3.5157230834855|3.3494728058813|3.3494728058813|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.1992683448529|3.1219647635063|3.1149608282072|3.077178759467|2.9357542142729|2.8130601760921||2.6372890336842|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.4982876744573|2.4975419140198|2.4117131472008|2.3207923836593|2.1919916544893|2.1338795858995|2.063755004315|2.0561167848424|1.9890187330065|1.7727985985873|-2.2312364038865|-2.2312364038865|-2.2878683995171|-2.2878683995171|-2.2878683995171|-2.2878683995171|-2.2878683995171|-2.2882579220441||-2.2882579220441|-2.2882579220441|-2.2882579220441|-2.3319532355895|-2.4061768772707|-2.4061768772707|-2.435752007973|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.485487352398|-2.51137482964|-2.5704164752584|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6536044757519|-2.7251161779467|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.8038047217259|-2.8038047217259|-2.8742274336163|-2.9899104647361||-2.9899104647361|-3.0593448537944|-3.0870602600904|||-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.089511486461|-3.1205683246478|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.2364246096763|-3.2364246096763|-3.2364246096763|-3.3179076596261|-3.3179076596261|-3.3179076596261|-3.3471195614074|-3.444021732248|-3.4852738432397|-3.4852738432397|-3.50752642997|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728||-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.634571323942|-3.6823014662784|-3.7651253244662|-3.7651253244662|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8656609565114|-3.9454566405984|-3.9571686628391|-3.9571686628391|-4.0335208313255|-4.1022452664141||-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2333705720077|-4.3015229632203|-4.3983587213958|-4.4626209546686|-4.5334674969383|-4.609898310025|-4.609898310025|-4.6476647248086||-4.8013758382455|-4.8013758382455|-4.9304175863945|-4.9778844817299|-4.9778844817299|-4.9778844817299
08863|24531|/equities/enerplus-corp|TSX|||||||||||||||||||||||||||||||-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783||-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.771457609152|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|26.984632873525|26.766814019934|26.449028436362|26.449028436362|26.231697656511|25.960220444863|25.817466325965|25.674963495694|25.342737433604||25.245819671608|24.899799673267|24.679778037809|24.491419406227|24.387133063532|24.339036135383|24.215040794686|24.141156001969|23.693507084232|23.393897040003|23.147107635729|23.062897826557|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|20.591155264345|20.425191317035||20.425191317035|19.864101315023|19.66455713961|19.611174336776|19.520748288218|19.310832401981|18.424258228662|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-20.037659905007|-20.230176790611|-20.726307506977|-20.814558096463|-20.814558096463|-20.814558096463|-20.863952605519|-20.88284231973|-20.88284231973|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941||-21.065162180941|-21.065162180941|-21.065162180941|||-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.114069301862|-21.606187960592|-21.704428669218|-21.704428669218|-21.885475472613|-22.453861691338|-22.695958112988|-22.856602806495|-22.856602806495|-22.856602806495|-22.973446999045|-23.015496635936|-23.2528974935|-23.2528974935|-23.2528974935|-23.424145414443|-23.424145414443|-23.424145414443|-23.424145414443|-23.995161800485|-24.104906470098|-24.104906470098|-24.104906470098|-24.104906470098|-24.104906470098|-24.640450484795|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.808021039135|22.808021039135|22.523356616902|-24.094559621787|-24.094559621787|-24.094559621787|-24.094559621787|-24.094559621787||-24.094559621787|-24.094559621787|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506||22.325312784069|21.919237325317|21.800262554626|21.618070611402|21.553410540074|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|20.899163650608||20.857403780726|20.709133201507|20.709133201507|20.709133201507|20.709133201507|20.179524110492
08864|951615|/equities/lowell-copper-ltd|TSX||7.47563815275|7.4523750958527|7.3765282297228|7.179479166325|7.179479166325|7.0499769807481|-7.7398398081921|-7.7398398081921|-7.7398398081921||-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.8346035281228|-7.9016096345935|-7.9016096345935|-7.9476219009861|-7.9934688223186|-8.0377006718246|-8.0377006718246|-8.0377006718246|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777||-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.1883525741835|-8.1883525741835|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3466023232385|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.6142305032209|7.4547003260139||7.1235561095878|6.7295068064447|6.7146380908101|6.7146380908101|6.5826531788607|6.5151702983401|6.3371337368777|6.2979264739145|6.2760294811581|6.0761438096734|6.0351599813801|5.8862887622363|5.7530987529233|5.7173317304667|5.5859241608576|5.514340166065|5.514340166065|5.514340166065|5.3064890744651|-6.1832935244342|-6.1832935244342|-6.1832935244342|-6.2587574301556|-6.2587574301556|-6.281952758453|-6.2989701362454|-6.2989701362454|-6.2989701362454||-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.3844110802371|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4574716523332|-6.4799684633858|-6.4816166229055|-6.4816166229055|-6.4816166229055|-6.5740184857896|-6.6175844407438|-6.6175844407438|-6.711015336812|-6.711015336812|-6.711015336812|-6.711015336812|-6.711015336812|-6.7336282653946|-6.7695871374495|-6.8368358255766|-6.8368358255766|-6.8703731035018|-7.1512476840311||-7.2549975358439|-7.25974165244|-7.25974165244|||-7.25974165244|-7.25974165244|-7.25974165244|-7.25974165244|-7.25974165244|-7.328033957722|-7.328033957722|-7.328033957722|-7.3472600356762|-7.4458443473914|6.7146012365648|6.7146012365648|6.7146012365648|6.7146012365648|6.7146012365648|6.7146012365648|6.6651124225534|6.6012361829454|6.3941513239205|6.2735014689035|6.1413902719889|6.0393112030749|6.0393112030749|6.0393112030749|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.6768706606388|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009||-6.4525546017009|-6.4525546017009|-6.4542756898682|-6.4542756898682|-6.4542756898682|-6.4913107073739|-6.4913107073739|-6.4913107073739|-6.7325676190009|-6.8914641525072|-6.9505111849507|-6.9505111849507|-6.9785940220572|-6.9785940220572|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949||6.2681258374949|6.2681258374949|6.2681258374949|6.19347330536|5.9533038559396|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8871586070358|-7.0837873602244|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468||6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468
08865|42842|/equities/equitable-group-inc.|TSX||90.5451508912|90.43183574771|89.863704470518|89.269119876097|89.141801456025|89.033156463708|89.033156463708|89.033156463708|87.361839158895||86.26204454409|84.72505105322|84.598273391605|84.598273391605|84.598273391605|84.598273391605|84.598273391605|84.598273391605|84.566628986735|84.566628986735|84.566628986735|84.566628986735|84.566628986735|82.308073447819|82.308073447819|82.308073447819|82.308073447819|82.308073447819|82.308073447819|82.308073447819|80.976188684696|79.450770511886|-84.542478412765|-86.818040862812|-86.818040862812|-86.818040862812|-86.818040862812|-87.459488779454|-87.684433520004||-89.298260331336|-89.316101431606|-89.316101431606|-89.316101431606|-89.999552382096|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.650133545072|-90.650133545072|-91.596260104876|84.373829865699|84.373829865699|84.373829865699|84.373829865699|82.766476340034|82.053301416477|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673||-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-88.052729033119|-89.876363540896|-90.665959015166|-91.639398617518|-92.434885284385|-92.470427907264|-93.659922507909|-94.178800904648|-94.204137799054|-94.204137799054|-96.66570663111|89.097546899136|88.799775163129|88.798637222135|87.879795976311|87.879795976311|87.879795976311|87.879795976311||87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.671165620652|87.534073047469|87.187382450579|87.187382450579|87.187382450579|86.993756972946|86.145839385631|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|84.924965013441|84.481066930488|83.537298454395|81.653108664741|81.555054847089|81.555054847089|81.555054847089||81.555054847089|81.542409486349|81.542409486349|||81.151711403045|81.151711403045|81.151711403045|81.151711403045|81.151711403045|81.151711403045|80.143013568624|77.774459198563|75.967043151374|75.967043151374|75.967043151374|74.39393683486|74.304652649085|73.695377274698|73.695377274698|72.431528643708|71.598920800002|70.812161120901|70.812161120901|70.812161120901|70.152401245446|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|68.473126947266|68.107067251625|68.107067251625|68.017573622004|65.605084396221|-72.450187460056|-72.450187460056|-72.450187460056|-72.450187460056|-73.172429154837|-73.239922707306|-74.326326196854|-74.326326196854|-75.552025072513|-77.15892054498|-77.231599582109|-77.231599582109|-77.231599582109|-77.231599582109|-77.430111952262|-77.52345601236|-79.026843010322||-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.393158527365|-80.002399228403|-80.005998159326|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121||-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.570873704589|-82.37541417616|-83.361298767918|-84.494217360675|79.031133139812|79.031133139812|79.031133139812|79.031133139812|78.100704048169||77.440778783176|76.157940209173|76.157940209173|74.072333480428|74.072333480428|73.477588602249
08866|1096521|/equities/ero-copper|TSX||28.626979629399|28.626979629399|28.626979629399|28.626979629399|28.626979629399|28.626979629399|27.789851685367|27.789851685367|-30.236620995404||-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.553467429349|-31.89440861087|-32.649897897033|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194||27.890346994345|27.151134350914|27.151134350914|27.151134350914|26.674115749811|26.674115749811|26.098462524916|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.402474435427|-29.549970556473|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|25.645172336888|25.645172336888|25.645172336888|25.444636057032|24.165705784838|23.663562572312||23.442847238991|22.860942614314|22.618199430535|22.618199430535|22.618199430535|22.547999473225|22.317149560816|22.317149560816|22.317149560816|22.289610775717|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|20.809348423361|20.262886823415|19.998763416873|19.451561687886|19.451561687886|19.451561687886|18.928956401017|18.552142768766|18.552142768766||18.552142768766|-21.752663063824|-21.752663063824|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831||19.689278966831|19.689278966831|19.689278966831|||19.608088262266|19.382876563277|19.381251626772|19.351358833358|19.351358833358|19.351358833358|18.567622015262|16.837357226769|16.133173297688|15.960379866862|15.960379866862|15.960379866862|15.960379866862|15.960379866862|15.960379866862|15.274748384979|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.340203199332|-18.382335764806|-18.382335764806|-18.382335764806|-18.491484914268|-18.99720571885|-19.146339293425|-19.405377145283|-20.641936383281|-20.641936383281|-20.641936383281|-20.641936383281|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-21.381879931098|-22.084033468703|-22.284481237707|-22.566924411254|-22.729360295884|-22.887067372658|-23.709520188811|-23.729599099646|-23.729599099646||-23.729599099646|-23.729599099646|-23.729599099646|-24.310943609354|-25.146273723025|-25.146273723025|-25.146273723025|-25.192803187258|-25.540337663102|-25.992597267813|-26.537330598508|-26.592033142154|-27.565040887512|-27.565040887512|-27.616462644286|-27.616462644286|-27.616462644286|-27.754958718294|-28.345509945545|-28.608468357911|-28.608468357911|-29.212187572971|26.799466098045|26.799466098045||26.799466098045|26.799466098045|26.799466098045|26.088295579724|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.473212883033|-29.473212883033|-30.11134748675|-30.830386058242|-31.184873677791|-31.388153253515|-31.388153253515|28.529547010442||28.529547010442|28.529547010442|28.529547010442|28.529547010442|28.529547010442|27.62449623322
08867|40486|/equities/exchange-income-corp|TSX||43.963961340216|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608||-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.837322459608|-45.965041458716|-45.965041458716|-45.965041458716|-45.965041458716|-45.965041458716|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.694237356792|-46.80415220328|-47.284614033918|-48.138460207228|-48.508409347363|-48.508409347363|-48.739341989963|45.78765065586|45.78765065586||45.78765065586|45.787388244331|45.744321839743|45.543690170109|44.773545014924|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-49.007558204552|-49.695622499144|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588||47.717968095588|47.398855329936|47.236505854335|47.16414117544|47.16414117544|46.922935376886|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.608821751006|46.608821751006|46.608821751006|46.608821751006|46.608821751006|46.608821751006|45.959802920429|45.670336518915|44.589828286623|44.589828286623|44.589828286623||44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.305460061016|43.758288795619|-46.788343793041|-46.788343793041|-46.788343793041|-47.166288235902||-47.166288235902|-47.239044933367|-47.239044933367|||-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|44.3427207852|44.3427207852|43.819687938756|43.386320008245|43.15591101007|42.731013555839|-45.308068027479|-45.308068027479|-45.308068027479|-45.308068027479|-45.308068027479|-45.308068027479|-45.55340930089|-46.142677424845|-46.14630818201|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721||-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-47.11596021642|-47.571623166288|-48.032358946497|-48.679332868178|-48.679332868178|-48.715370752105|-48.905412463886|-49.024153108635|-49.024153108635|-49.092381279871|-49.092381279871|-49.092381279871|-49.708756545302|-50.260838512046|-50.294835034252||-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.444261064398|-50.840845839036|-51.648162806313|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123||-51.843674434123|-51.843674434123|-52.395749795103|-53.362497475041|-53.542158094323|-53.542158094323
08868|24543|/equities/finning-international-inc|TSX||-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518||-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.448192964518|-41.680053906338|-41.680053906338|-41.915125887944|-41.915125887944|-41.989584862473|-42.518427463905|-43.063429369033|-43.063429369033|-43.376147227892|-43.376147227892|-43.77797932832|-43.77797932832|-43.77797932832|-44.153203446297|-44.153203446297|40.883314419396|40.883314419396|40.883314419396|40.883314419396|40.883314419396|40.883314419396|40.883314419396|40.883314419396||40.883314419396|40.576461474771|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|39.760711107898|39.469123851644|38.824245842542|38.824245842542|38.824245842542|38.54138354046|37.534314671963|37.059958447902||37.059958447902|36.2724537208|35.361059011609|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.948542008958|-37.948542008958|-38.406713682371|-38.42217542649|-38.42217542649|-38.910195689739||-39.560426424242|-39.560426424242|-40.202417689669|-40.506150884157|-40.506150884157|-40.506150884157|-40.506150884157|-40.57961047438|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.506134015629|37.474195228613|37.474195228613|37.474195228613|37.471328031792|36.869809322638|36.507671378673|36.507671378673|36.507671378673|36.507671378673|36.507671378673|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501||36.2348342501|36.2348342501|36.2348342501|||35.927040056263|35.745234800311|35.745234800311|35.545815071499|35.041624710192|35.041624710192|34.919582019503|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.545693870188|-36.883549473684|-37.384499203277|-37.759999843783|-38.023885934824|-38.148763463756|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.620334470911|-38.873996831648|-38.873996831648|-38.873996831648|-40.262932346672|-40.262932346672|-40.262932346672|-40.291041356246|-40.291041356246|-40.291041356246|-40.291041356246|-40.51415289991|-40.51415289991|-40.51415289991|-40.884057777379|-41.392840245536|-42.237705105091|-42.237705105091|-42.27721765397|-42.27721765397|-42.27721765397|-42.27721765397|-42.27721765397|-42.27721765397||-42.27721765397|-42.27721765397|-42.342463576771|-42.623848477974|-42.682375201677|-42.682375201677|-42.682375201677|-42.682375201677|-43.318923926028|-43.318923926028|-43.790706769517|-43.790706769517|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|-43.858330043447||-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-44.449812447905|-44.545345663892|-45.384828328939|-46.448419517777|-46.478243662805|43.235190349612|43.235190349612|43.235190349612|43.235190349612|43.235190349612||43.235190349612|43.158568719034|43.158568719034|43.154519137414|43.041133307386|42.31818085989
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||16.675536665863|16.675536665863|16.675536665863|16.675536665863|16.675536665863|16.675536665863|16.675536665863|16.675536665863|16.675536665863||16.675536665863|16.675536665863|16.675536665863|-18.462144728879|-18.462144728879|-18.462144728879|-18.462144728879|-18.462144728879|-18.462144728879|-18.462144728879|-18.693494236447|-18.894994642974|-19.265053870061|-19.265053870061|-19.269411154527|-19.269411154527|-19.269411154527|-19.269411154527|-19.269411154527|17.06713431653|17.06713431653|17.06713431653|17.06713431653|17.06713431653|17.06713431653|17.06713431653|17.06713431653|17.06713431653|17.06713431653||15.988955889009|15.988955889009|15.988955889009|15.87217437985|15.743609172357|15.743609172357|15.552898440375|15.50241968238|15.50241968238|15.50241968238|14.918446629711|14.918446629711|14.918446629711|14.918446629711|14.918446629711|14.476607421446|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.375193848747|13.318943306421|13.318943306421|12.842159214522|12.69628815177|12.664636926044||12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.395152388005|12.339058092334|12.12228682648|12.042635826858|12.042635826858|12.042635826858|12.042635826858|12.042635826858|12.042635826858|11.573484160936|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115||11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|10.710424466681|10.397229288499|10.397229288499|10.397229288499|10.397229288499|10.397229288499|10.397229288499|9.8835883653607|9.4523208976285||-11.861067383452|-11.861067383452|-11.861067383452|||-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-12.326186384276|-12.725207025823|-13.025230071078|-13.368589557024|-13.694543640715|-13.877826682839|-14.08647372117|-14.398860315375|-15.005122347996|-15.388191457507|-16.049656545583|-16.589062915316|-17.283403275267|-17.567114854142|-18.501808826183|-18.501808826183|-19.022009469905|-19.340010539071|-19.776122931393|-20.294581231973|-20.315089077311|-21.02644604267|-21.02644604267|-21.02644604267|-21.299325162645|-21.299325162645|-21.299325162645|-21.299325162645|-21.299325162645|-24.059806062641|-27.990895909139|-31.665365959475|-31.665365959475|-32.603199883348|-32.603199883348|-32.603199883348|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114||-33.057731145114|-33.057731145114|-33.057731145114|-33.989424380428|-34.33192980474|-34.33192980474|-34.33192980474|-34.33192980474|-34.801032942597|-35.088370766975|-36.103174003968|-36.103174003968|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283||-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.526345850789|-37.526345850789|-37.526345850789|-37.526345850789|-37.526345850789|-37.927771635217|-37.927771635217|-38.527522903197|34.798728536221|34.798728536221|34.798728536221|34.798728536221|34.798728536221||34.798728536221|34.798728536221|34.798728536221|34.798728536221|34.798728536221|34.006921104428
08870|24544|/equities/fortuna-silver-mines|TSX||-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002||-7.4112309052762|-7.4112309052762|-7.4112309052762|-7.4791452436774|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.7612860582896|-7.7964289875635|-8.0166405537256|-8.0166405537256|-8.0590450607548|-8.1406055912718|-8.1461798037698|-8.1461798037698|7.7509821193968|7.7509821193968|7.7509821193968|7.7509821193968|7.7241756083979|7.7241756083979|7.5813068419047|7.3170076508597|7.1099551669304|7.1099551669304|7.1099551669304||6.8238391072159|6.45148776975|6.3972088121343|6.2118986473005|6.1612947175435|6.1612947175435|5.9936605768658|5.9168453566739|5.8892725432922|5.7180806492224|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.5793417487173|5.3562244644907|5.3562244644907|5.0902492990258|4.7663880708221|4.5932091742095||4.4563432831827|4.2659370788008|4.1899301087492|4.1567593585144|4.1567593585144|4.1567593585144|4.0712819359281|4.0712819359281|4.0712819359281|4.0572576811555|4.0496390310632|4.0496390310632|3.8973767456862|3.8959741788277|3.8002489360581|3.7008217445631|3.7008217445631|3.7008217445631|3.6414684842713|-3.9961819137065|-3.9961819137065|-3.9961819137065|-4.0405948280954|-4.0405948280954|-4.1112163728767|-4.1249627742826|-4.153291878177|-4.2057241647296||-4.2057241647296|-4.2057241647296|-4.2057241647296|-4.2674712967931|-4.3755236413809|-4.3866929640077|-4.4866030999579|-4.5978924244155|-4.6656698289611|-4.6656698289611|-4.671817444084|-4.671817444084|-4.671817444084|-4.7081698202767|-4.7081698202767|-4.7362999147484|-4.7914443221699|-4.7991555851524|-4.7991555851524|-4.7991555851524|-4.877950686197|-5.0366120271998|-5.3342909739103|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.4043520236484|-5.4043520236484|-5.4043520236484|-5.4043520236484|-5.4126370390308||-5.4126370390308|-5.4126370390308|-5.4126370390308|||-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.7487615570748|4.653624029659|4.5420821725249|4.4631260337799|4.4631260337799|4.432084607015|4.2891785261194|4.2891785261194|4.2035315166093|4.0122572459752|3.8672301281354|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.7955605845641|3.7955605845641|3.6689563703748|3.6127292262417|3.6102546041655|-3.9590675777521|-3.9590675777521|-3.9590675777521||-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-4.0747972137758|-4.1553302216341|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2474818978472|-4.257202059446|-4.2702244591031|-4.2888681533587|-4.2888681533587||-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.3398534194906|-4.3978926623618|-4.5204363625089|-4.5224291926004|-4.5615879038282|-4.671208856206|-4.8292946343887|-4.8292946343887||-4.8292946343887|-4.8292946343887|-4.9161608489872|-5.0485119060808|4.5415575879732|4.5415575879732
08871|24538|/equities/franco-nevada-corp|TSX||164.27535601858|162.34040208661|160.35266352587|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278||-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-169.37340664278|-170.17235494998|-170.17235494998|-171.29539666073|-173.75210173811|-174.12538000079|-174.12538000079|-174.12538000079|-174.12538000079|-174.12538000079|-174.12538000079|-175.29597988097|165.31875614175|165.31875614175|165.31875614175|165.31875614175|165.31875614175|165.31875614175|165.31875614175|165.31875614175|165.31875614175|165.31875614175||165.03996618769|165.03996618769|165.03996618769|165.03996618769|165.03996618769|165.03996618769|164.15161936572|162.71680411024|161.89033973132|160.65037544474|157.00692059649|157.00692059649|157.00692059649|156.84199671261|156.84199671261|155.87611129011|155.57376121666|155.57376121666|155.57376121666|155.57376121666|155.57376121666|155.00639623168|154.74505134282|154.74505134282|154.74505134282|154.74505134282|154.74505134282|153.85350865122|153.85350865122|153.67445700695|153.46272132728|153.46272132728|153.46272132728|153.46272132728|153.46272132728||149.87635896309|148.34468320614|148.34468320614|148.34468320614|148.34468320614|148.34468320614|145.94241347584|145.68602260255|145.44112781577|144.0540365013|143.94115339744|143.20683765815|143.20683765815|143.20683765815|143.20683765815|142.46331579399|142.46331579399|142.46331579399|-150.47670447175|-150.47670447175|-150.47670447175|-150.47670447175|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159||-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-152.63537372387|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872||-154.27116166872|-154.27116166872|-154.27116166872|||-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-156.29573993465|-157.09338053681|-157.09338053681|-157.43431408116|-158.4047946103|-161.3164404904|-163.79326365117|-165.38473979769|-169.06081487666|-170.56812987869|-170.94459041561|-172.45898738399|-173.7033199259|-174.46702193644|-174.92780642406|-174.97700537461|-176.62247817302|-176.62247817302|-176.62247817302|-176.62247817302|-176.62247817302|-179.13663532761|-179.38015463647|-181.95016842745|-182.52857303167|-182.52857303167|-182.52857303167|-182.52857303167|-183.88618489928|-188.36909592623|-196.34788717688|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|180.44848078331|179.05054027329|177.73725988346|-188.26071897177|-188.26071897177|-188.26071897177||-188.26071897177|-188.26071897177|-188.26071897177|-188.26071897177|-189.00994181934|-189.00994181934|-189.00994181934|-189.00994181934|-193.37882651557|-197.27758237245|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546||186.06409151546|185.3384460931|185.3384460931|183.19604836625|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432||-195.25000302432|-195.25000302432|-197.48944936459|185.2535585151|185.2535585151|185.2535585151
08872|24689|/equities/george-weston-ltd|TSX||199.57442466446|198.62046974708|197.06829927817|195.97255048106|194.69563071225|194.69563071225|194.69563071225|193.14292576019|188.6282498274||187.69360318822|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.50072870965|187.15875487816|187.15875487816|187.15875487816|187.15875487816|187.15875487816|187.15875487816|187.15875487816|187.15875487816|187.15875487816|184.36528031574|182.96031461541|182.42422618672||182.00084072237|182.00084072237|182.00084072237|182.00084072237|181.13226690563|181.13226690563|180.62176163148|180.62176163148|179.98695153606|178.85216532164|176.69852034707|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-185.03575063806|-185.03575063806|-187.25996727418|-187.25996727418|-187.25996727418|-187.25996727418|-187.25996727418|-187.82329754775|178.56845045021|178.56845045021|178.56845045021||178.56845045021|178.56845045021|178.56845045021|177.13327990562|175.85920345552|174.91041717012|174.91041717012|174.91041717012|174.91041717012|174.91041717012|174.91041717012|174.91041717012|173.82879214241|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|171.69237531751|169.6187584569|168.47750692125|167.26000626612||165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.22746953306|165.22746953306|165.22746953306|164.59519823111|164.59519823111|164.59519823111|164.32966971968|163.4854838006|163.4854838006|162.88998356046|161.7317237678|161.7317237678|161.7317237678|161.7317237678|161.45747882159|160.78775417839|158.42083414434|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519||-166.89971637519|-166.89971637519|-166.89971637519|||-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-168.52302233148|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|159.00686359195|159.00686359195|159.00686359195|159.00686359195|159.00686359195|158.04984728262|156.26371496436|156.09635372423|155.57151349676|154.09278714538|152.35476851331|149.78640338963|144.88988295733|144.44486863016|-152.7352230235|-152.7352230235|-152.7352230235|-153.47197520378|-153.47197520378|-153.47197520378|-153.47197520378|-153.47197520378|-154.88830849465|-157.02367800404|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789||148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|146.94443848314|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287||-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.5326040198|-155.89372231448|-157.17802235246|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967||-157.99346220967|-157.99346220967|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758
08873|40487|/equities/gibson-energy-inc|TSX||-23.576762092556|-23.576762092556|-23.704571092033|-23.704571092033|-23.704571092033|22.490395935184|22.490395935184|22.490395935184|22.490395935184||22.490395935184|22.490395935184|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|22.465020270647|-23.276956511297|-23.276956511297|-23.276956511297|-23.276956511297|-23.276956511297|-23.276956511297|-23.276956511297|-23.276956511297|-23.276956511297|-23.293005891153|-23.297299266446|-23.297299266446|-23.297299266446|-23.333009877782|-23.333009877782|-23.333009877782||-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282||22.494583049282|22.494583049282|22.494583049282|22.443981822845|22.353312263352|22.240347289887|22.219275368416|22.163638844715|21.917533262328|21.917533262328|21.917533262328|21.917533262328|21.828925300258|21.582082597504|21.582082597504|21.582082597504|21.5306466863|21.402386008087|21.342264553135|21.342264553135|21.116127963669|20.890697792511|20.577719824558|20.552298350596|20.552298350596|20.552298350596|20.014220020797|-21.354030443292||-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.407811192518|-21.460345510913|-21.78655860571|20.655019105444|20.655019105444|20.553911011495|20.534456856797|20.534456856797|20.512453008305|20.492595738113|20.492595738113|20.202884005109|20.099935026655|20.099935026655|20.099935026655|20.099935026655|20.099935026655|20.066594198555|20.004827476443|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531||-20.860120077531|-20.860120077531|-20.860120077531|||-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-21.22412984681|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|19.917883690258|19.902647981003|19.824257225847|19.824257225847|19.810833121|19.810833121|19.810833121|19.768702878619|19.504393142754|19.352103915805|19.166782607628|18.905869313957|18.68041040818|-19.769072127741||-19.769072127741|-19.769072127741|-19.769072127741|-19.955636422282|-20.252928751978|-20.285476174921|-20.432195626994|-20.753550383007|-20.78783474648|20.062587743373|20.062587743373|20.062587743373|20.062587743373|20.062587743373|20.062587743373|20.01787610117|19.840416961946|19.665639067922|19.665639067922|19.665639067922|19.665639067922|19.665639067922|19.665639067922|19.665639067922||19.590155126026|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.548527108567|-20.599864155893|-20.599864155893|-20.599864155893|-20.599864155893|-20.648182717567|-21.004648040406|-21.233241632449|-21.233241632449|-21.233241632449|-21.233241632449||-21.361379812015|-21.57441985491|20.50300136168|20.50300136168|20.50300136168|-21.227034941615
08874|24550|/equities/gildan-activewear|TSX||51.522528996332|50.863363016826|50.085960959044|50.053289835814|50.015321565075|49.748136335394|49.67292934632|49.482422046923|49.34820436336||49.34820436336|49.34820436336|49.34820436336|49.34820436336|49.34820436336|49.30863088327|49.30863088327|49.30863088327|49.30863088327|49.30863088327|49.30863088327|49.30863088327|49.30863088327|49.30863088327|49.30863088327|48.782365096469|48.562073244938|47.981935220588|47.981935220588|47.981935220588|47.981935220588|47.981935220588|47.981935220588|47.981935220588|47.981935220588|46.281039032262|45.702265192978|45.369182403344|45.261314824177||-48.89030336907|-48.89030336907|-48.89030336907|-48.89030336907|-48.89030336907|-48.89030336907|-48.89030336907|-49.047560104291|-49.083954900018|-49.515507055115|-50.534452571682|-50.729014996899|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538||47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|44.113174613375||44.113174613375|43.970750367264|43.844654961188|43.844654961188|43.844654961188|43.261836709534|43.119264061754|42.809739253593|42.770821621763|42.611992600342|42.611992600342|42.611992600342|42.585099973661|42.585099973661|42.585099973661|41.99066669674|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.798794112976|-44.798794112976|-44.857758112317|-44.857758112317|-44.857758112317|-45.489729743937|-45.688311530197|-46.33312474472|-46.4190277654|-47.009474074186||-47.526386998982|-47.526386998982|-47.679876087871|||-48.03375005586|-48.973056049954|-49.540917428729|-49.540917428729|-49.540917428729|-49.540917428729|-49.540917428729|-49.739424510253|-49.739424510253|-49.739424510253|48.106676037928|48.106676037928|48.106676037928|48.106676037928|47.632418879558|46.744355158331|46.349282746317|46.316892088198|46.316892088198|46.285434975385|46.276038132507|46.274677889826|46.274677889826|46.166207893987|46.166207893987|45.908564258835|45.705070364499|45.302299353838|44.881444557243|43.708826285527|43.180218415405|43.180218415405|43.001909791259|42.681010523138|42.357233567037|41.47192567697|38.488805282015|-40.687286444116|-40.687286444116|-40.687286444116|-40.687286444116|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.084631223896|37.792367373813|37.515965367809|37.482548562409|37.482548562409|37.00172237966||-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.325211339711|-39.769211316696|-39.769211316696|-40.307457739105|-40.4110652142|-40.63895895009|-40.726621860981|-40.783422593128|-40.783422593128|-40.832693024754|-41.34187986705|-41.633099878354|-41.633099878354||-41.633099878354|-41.633099878354|-41.633099878354|-41.633099878354|-41.633099878354|-41.633099878354|-41.681778736162|-41.713085407733|-41.751761589579|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136||-42.654499531136|-42.654499531136|-43.12555578058|-43.246169977208|-43.246169977208|-43.246169977208
08875|42830|/equities/easyhome-ltd.|TSX||-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-200.45547559344|-202.42941620707|-213.01434784862|187.04072485|182.56191921267||181.98546324873|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|177.95843898025|177.23548053334|176.17997660714|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-187.90383057572|172.42658385719||172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|169.51675923097|169.06807595081|166.4706357407|166.33416274799|166.33416274799|166.33416274799|164.34407195795|160.48064497651|160.48064497651|159.38793520068|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228||157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228||157.08222043228|156.60135393354|146.77262338237|-165.7844721809|-165.7844721809|-165.7844721809|-165.7844721809|-165.7844721809|-166.37918593046|-166.37918593046|-166.37918593046|-166.37918593046|-167.28784969261|-167.28784969261|-170.61261609319|157.1882063886|157.1882063886|157.1882063886|157.1882063886|156.0024455411|153.31827156884|152.32530543917|151.85605503151|151.85605503151|150.72950952394|150.06056529|149.32403172331|149.32403172331|149.19667629695|149.19667629695|149.19667629695|149.19667629695|149.19667629695|149.19667629695||149.19667629695|149.19667629695|149.19667629695|||149.07742695782|147.58518902431|146.67968459929|146.67968459929|146.67968459929|146.67968459929|146.67968459929|141.53357234812|141.53357234812|138.84313027965|135.02125779906|132.69917384032|132.54852899846|129.54501091179|129.54501091179|126.50612276061|124.95014040187|124.25682494061|121.85202499911|120.93170183549|120.1744399175|120.1744399175|119.68772811764|119.68772811764|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|116.529130622|110.67458248674|110.67458248674|110.67458248674|107.91453913118|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|105.48663135173|105.48663135173|105.48663135173|105.33459044167|104.11370797365||-111.18070505933|-111.18070505933|-111.18070505933|-111.18070505933|-113.6953605891|-113.6953605891|-113.6953605891|-113.6953605891|-115.45206920314|-116.95201928536|-117.66224476938|-119.24694270166|-121.01683735592|-121.01683735592|-123.53148910451|-126.06665284819|-126.99961363151|-127.30568489845|-128.03672816178|-128.03672816178|-128.03672816178|-129.32025302142|-131.69988888234|-131.69988888234||-131.69988888234|-131.69988888234|-131.69988888234|-131.69988888234|-131.69988888234|-131.69988888234|-133.01825695826|-133.01825695826|-134.93806140504|125.73403072049|125.73403072049|125.73403072049|125.73403072049|125.73403072049|125.73403072049|125.06669425622|124.99300002671|123.49166276297|123.15518291615||122.26964471763|120.34127614703|120.29595765614|120.29595765614|120.01884089072|118.99439294072
08876|24553|/equities/great-west-lifeco-inc|TSX||-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012||-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.134364529012|-41.29141936395|-41.29141936395|-41.29141936395|-41.29141936395|-41.660187139483|-42.044920433907|-42.044920433907|-42.044920433907|-42.044920433907|-42.242688379186|-42.877559219556|-42.877559219556|-42.877559219556|-43.08339790366|41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.350492674683||41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.350492674683|41.297146830995|41.297146830995|41.297146830995|41.085163154027|40.478512487832|-41.808401036938|-41.808401036938|-41.808401036938|-41.808401036938|-41.808401036938|-41.808401036938|-42.107593001505|-42.107593001505|-42.214185281486|-42.214185281486|-42.214185281486|-42.214185281486|-42.321874137157|-42.43950351108|-42.43950351108|-42.863892272986|-43.344603330865|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716||41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932||-43.753900043932|-43.753900043932|-43.753900043932|-43.789333865341|-44.437593616045|-45.150105967562|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.281494308271|43.033757711092|43.033757711092|42.526396566673|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723||42.41315235723|42.41315235723|42.41315235723|||42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.406793201276|42.406793201276|42.321437822788|42.155590194037|42.155590194037|42.155590194037|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.517491958585|41.480546790192|40.643883965425|40.643883965425|40.462650164423|40.234056323168|39.708675854071|38.937415962599|38.395463392892|38.058718654829|38.058718654829|38.058718654829|38.058718654829|37.978022863819|37.585302673395|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.159639283194|-39.75015377576|37.751873859396|37.751873859396|37.751873859396|37.501525755977|-39.122224001521|-39.122224001521|-39.122224001521|-39.122224001521||-39.122224001521|-39.122224001521|-39.122224001521|-39.515527253277|-40.171697727979|-40.552439495525|-40.887154681375|-41.133505193051|39.797984624029|39.797984624029|39.797984624029|39.797984624029|39.797984624029|39.671092271939|39.350936730851|39.057706444517|38.694673954398|38.624967853412|38.624967853412|38.548298403273|38.150553275345|38.150553275345|37.950682994758|37.950682994758||37.824093471009|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.637398624686|-39.824608167308|-40.262343654255|-40.509577683712|-40.509577683712|-40.509577683712|39.235984506181|39.235984506181|39.235984506181|39.235984506181|39.19902271064||39.19902271064|39.19902271064|39.19902271064|39.19902271064|39.19902271064|39.19902271064
08877|24556|/equities/h-r-reit|TSX||8.7490427988035|8.5728256986387|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396||-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.1812561020396|-9.2391734106829|-9.2824151762647|-9.3954615337234|-9.4169020368635|-9.5059904583662|-9.5059904583662|-9.5589079631661|-9.5589079631661|-9.5993125837167|-9.5993125837167|-9.5993125837167|-9.5993125837167|-9.5993125837167|-9.5993125837167|-9.5993125837167|-9.5993125837167|-9.6064587611975|9.1387035087068|9.1387035087068|9.1387035087068|9.1387035087068|9.1387035087068|9.1387035087068||9.1387035087068|9.1387035087068|8.9680036124608|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.9398630897064|8.700959236518|8.697132077096|8.697132077096|8.697132077096|8.697132077096|8.697132077096||8.697132077096|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.2428840558506|-9.3932045213356|-9.4241156304296|-9.464250942846|-9.464250942846|-9.464250942846|-9.464250942846|-9.464250942846|-9.464250942846|-9.464250942846|-9.4786123134249|-9.5604021127084|-9.6465575490902|-9.741175363959|-9.9001951201107|-9.9879940332468|-10.063327186803|-10.106474524846||9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5287009283609|9.5282916798405|9.5282916798405|9.5282916798405|9.5282916798405|9.5282916798405|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752||9.4538885117752|9.4538885117752|9.4538885117752|||9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|8.8814329994862|8.8814329994862|8.8814329994862|8.8814329994862|8.8814329994862|8.8814329994862|8.7127034811118|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|-9.2745875811315|-9.2745875811315|-9.2745875811315|-9.2745875811315|-9.3184310568413|-9.3354786913749|-9.4266426343781|-9.4488180796136|-9.4488180796136|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027||-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.7685515048187|-9.8889833764875|-9.8889833764875|-9.96387109013|-10.222633777411|-10.450704612501|-10.549672009954|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894||10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894||10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894
08878|24555|/equities/home-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.904083568418|43.870371004568|43.811524864288|43.782804590962|43.722560147998|43.685622140829|43.123466408985|43.082741539498|43.049713762623|43.018606092822|43.018606092822|43.018606092822|43.018606092822|42.98400487093|42.936672943476|42.907273508889|42.907273508889|42.907273508889|42.841972167605||42.785524588287|42.646597019866|-43.462906709166|-43.462906709166|-43.462906709166|-43.462906709166
08879|24554|/equities/hudbay-minerals|TSX||12.196277237696|12.196277237696|12.196277237696|12.196277237696|12.196277237696|12.196277237696|12.030307770617|11.882564121758|-13.021417939476||-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.021417939476|-13.377686275168|-13.617429429871|-13.855098496962|-13.855098496962|-13.884751386467|-13.884751386467|-13.985845884101|-13.985845884101|-13.985845884101|12.74728602837|12.74728602837|12.74728602837|12.74728602837|12.74728602837|12.74728602837|12.74728602837|12.74728602837|12.74728602837|12.74728602837||12.325810072659|12.325810072659|12.325810072659|11.826455935106|11.029081378289|11.029081378289|10.745503501964|10.745503501964|10.745503501964|10.745503501964|10.745503501964|10.745503501964|10.745503501964|10.745503501964|10.745503501964|10.28444791378|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.931840509647|9.3614894488055|9.2160992201389|9.2117766866221|9.1286408646387|8.7711612127792|8.7711612127792||8.706290234302|8.5951042286881|8.5951042286881|8.5951042286881|8.5951042286881|8.5951042286881|8.5951042286881|8.5951042286881|8.5951042286881|8.535115254403|8.3790171549065|8.3044631133856|7.9681918078982|7.9681918078982|7.9681918078982|7.9681918078982|7.6918795301211|7.5879996914054|7.5879996914054|7.4027769188511|7.2597521786809|7.1213915088574|6.9637683739044|6.7909454774954|6.7909454774954|-7.4322558816271|-7.4322558816271|-7.4322558816271||-7.4322558816271|-7.4322558816271|-7.4322558816271|-7.4322558816271|-7.481488791022|-7.481488791022|-7.6316543319857|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|6.9931974704546|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662||6.9073346784662|6.9073346784662|6.9073346784662|||6.7848163104666|6.7520178398172|6.6937256723618|6.6937256723618|6.5863620605707|6.5598467286692|6.3692743442971|5.9208692216061|5.9208692216061|5.9208692216061|5.9208692216061|5.807632674021|5.7973697331686|5.7451231362914|5.7451231362914|5.7451231362914|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4745134372072|-6.4772372266271|-6.4824858794189|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748||-6.5491676620748|-6.5491676620748|-6.5979639216823|-6.655515477013|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.9122471930823|-6.9122471930823|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.029199322494|-7.0796905260613|-7.0796905260613||-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.2203585902028|-7.2203585902028|-7.4948427720393|-7.7864918491935|7.1380267561143|7.1380267561143|7.1380267561143|7.1380267561143||7.1380267561143|7.1380267561143|7.1380267561143|7.1380267561143|7.1380267561143|6.9366964433663
08880|960802|/equities/hydro-one-limited|TSX||39.010455673604|39.010455673604|38.870505405431|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888||-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.241129287845|-40.571255137265|-40.709729117089|39.06119822488|39.06119822488|39.06119822488|39.06119822488|39.06119822488|39.06119822488|39.06119822488|38.934110418798|-40.588700425611|-40.588700425611|-40.588700425611|-40.588700425611|-40.588700425611|-40.588700425611|39.210116729199|39.210116729199|39.210116729199|39.210116729199|39.210116729199|39.210116729199||39.210116729199|39.210116729199|39.210116729199|38.994713135045|38.994713135045|38.825790744668|38.526158603966|38.1796197725|37.949301171376|37.677555746583|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.54673174325|-39.790813853381|-39.963125893405|-39.991531686574|-40.088366540041|-40.679851567045|-40.687738738781|-40.687738738781|-40.687738738781|-40.835728275342|-40.835728275342|-41.096920873901||-41.217966823866|-41.64107193449|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.694560562188|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.05026763399|39.05026763399|39.05026763399||38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.461698515816|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.040642452882|38.040642452882|37.891599067256|37.891599067256||37.840942577306|37.605491006577|37.506482121309|||37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.238412379347|37.238412379347|37.238412379347|37.193792448135|37.130048232709|36.930608596443|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.591994320524|36.491660898673|36.478511617964|36.166681499819|36.009645907459|35.668495249282|35.635271575198|35.49308048591|35.286251384167|35.286251384167|35.286251384167|35.194167806206|35.091296409565|34.201994179573|34.088883769607|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.579714051403|33.033014341104||-35.312547373328|-35.312547373328|-35.312547373328|-35.312547373328|-35.956718947659|-36.394468033474|-36.394468033474|-36.630518714764|-37.168909911953|35.508568246421|35.508568246421|35.508568246421|35.508568246421|35.508568246421|35.508568246421|35.136742546886|-37.004219619213|-37.004219619213|-37.004219619213|-37.121398532503|-37.121398532503|-37.121398532503|-37.121398532503|-37.423117931478||-37.423117931478|-37.423117931478|-37.542553204558|-37.542553204558|-37.542553204558|-37.601725757411|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921||-37.67030764921|-37.67030764921|-38.135342612349|36.665873077252|36.665873077252|36.665873077252
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||-88.286727626549|-88.286727626549|-88.286727626549|-88.286727626549|-88.286727626549|-88.923027152735|-89.168933032046|-89.168933032046|-89.168933032046||-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-89.168933032046|-90.735478637495|-91.509356849329|-91.509356849329|-91.656863892687|-91.656863892687|-92.347624156886|-93.222918561226|-93.442128343854|-93.548621013176|-93.548621013176|-94.200688285311|88.689215316749|88.689215316749|88.689215316749|88.196349080377|88.156666476998|88.156666476998|86.936856490013||86.48215014377|86.48215014377|86.48215014377|86.48215014377|86.233950896503|86.233950896503|82.765811809299|82.765811809299|82.765811809299|81.967009951006|81.3337070352|81.3337070352|81.3337070352|81.3337070352|81.3337070352|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.978830876127|-85.978830876127|-86.365362977733|-87.216515063964|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898||-88.565661420286|-88.611889776952|-88.611889776952|-88.611889776952|-89.314320601101|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.722822836045|-90.846466783024|-91.265523649296|-92.321752390549|-92.321752390549|-92.84138895106|-93.904322158757|88.818227509329||88.818227509329|88.818227509329|88.818227509329|88.818227509329|88.818227509329|88.269162915629|88.269162915629|88.269162915629|88.007418751357|88.007418751357|88.007418751357|88.007418751357|88.007418751357|87.815186314713|87.647680548335|87.647680548335|87.647680548335|87.320757843284|86.536395789548|-89.949991276665|-89.949991276665|-89.949991276665|-89.953320877203|-90.913691406392|-91.615214962587|-91.70371953306|-91.70371953306|-91.711260022173|-91.711260022173|-92.451954512077|-92.516022781626|-92.516022781626|-92.718918169092|89.209232055374||89.209232055374|89.209232055374|89.209232055374|||89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|88.579374551048|88.579374551048|88.579374551048|88.322634643173|87.423485802121|87.304984038082|87.042083201839|87.042083201839|86.375089682952|85.721768738843|85.246638117636|85.246638117636|85.246638117636|85.181264253021|84.893411736872|84.893411736872|84.146569681594|83.309519715253|82.80280276928|82.260333714592|82.228703483065|80.252448806188|80.208884579927|80.208884579927|79.765212280805|79.765212280805|79.765212280805|79.765212280805|79.481349979568|78.236495162302|-83.124263145224|-83.124263145224|-83.124263145224|-83.124263145224|-84.051173247776|-84.051173247776|-84.051173247776|-84.180192989201|-85.906321677997|-87.014251242561|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601||-87.615714719601|-87.615714719601|-87.615714719601|-88.289580495647|-88.289580495647|-88.901202263094|-88.931892675003|-89.017661511723|85.264118758823|85.264118758823|85.264118758823|85.264118758823|85.264118758823|84.506240623952|84.064711007543|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388||-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-88.014426456036|-88.154367696513|-88.358531943713|-88.358531943713|-88.358531943713|-88.976147112752|-90.687381357512|-91.139874346346|-91.792081708478|-91.89171955439|-91.89171955439|-91.89171955439|-91.89171955439|-91.89171955439||-91.89171955439|-93.384685223329|89.702664749036|89.702664749036|89.702664749036|89.702664749036
08882|24562|/equities/iamgold|TSX||5.2314510660022|5.2314510660022|5.2143901538682|5.0554334269445|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812||-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5489736370812|-5.5544152582762|-5.6149056051702|-5.6945750093424|-5.6945750093424|-5.745916642079|-5.7599420717328|-5.7599420717328|-5.7599420717328|-5.7599420717328|-5.9654909693498|-6.1688789353656|-6.1953955098516|-6.1953955098516|-6.1953955098516|-6.1953955098516|-6.1953955098516|-6.1953955098516|-6.3332174535732|5.5158695649062||5.5054103744201|5.3887894829304|5.3792105471857|5.2613450460707|5.1559388828581|5.0499322891573|4.6704801718769|4.6166447180706|4.5251608709712|4.5106483203538|4.5106483203538|4.5106483203538|4.5106483203538|4.5106483203538|4.5106483203538|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.411133153738|4.411133153738|4.411133153738|4.411133153738|4.411133153738|4.411133153738|4.3840368406656|4.294763209277||3.9658482889926|3.7859422476861|3.7332693770829|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.6803957005827|3.5604399597743|3.4590999192771|3.4181664196182|3.2932405303506|3.2282952505072|3.2282952505072|3.2282952505072|3.2282952505072|3.0617168697737|2.978241698045|2.978241698045|2.978241698045|2.978241698045||2.9415302175637|2.9415302175637|2.9415302175637|2.9415302175637|2.9415302175637|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.8270097851101|-3.5308333446613|-3.5308333446613|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976||3.1524843316976|3.1524843316976|3.1524843316976|||3.1524843316976|3.1113713694616|3.0965238227893|3.0494709163296|2.9310787418802|-3.3347218034715|-3.3347218034715|-3.3347218034715|-3.3347218034715|-3.3708020314078|-3.4708912090571|3.1390978668589|3.1390978668589|3.1390978668589|3.1390978668589|3.1390978668589|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5259397920603|-3.6604886117506|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.0902870294977|2.9792308530473|2.9792308530473|2.9792308530473|2.9792308530473|2.9792308530473|2.8906553391644|2.8906553391644|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052||-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2040072141946|-3.2040072141946|-3.2144525910816|-3.264113839622|-3.3701265742996|3.0294371127036|3.0294371127036|3.0294371127036|3.0294371127036|3.0294371127036|2.983818915039|-3.378839315656|-3.378839315656|-3.378839315656|-3.378839315656|-3.3839882233443|3.0278406621676|3.0278406621676|3.0278406621676||3.0278406621676|2.9853897773755|2.9853897773755|2.9287662863215|2.8119771192049|-3.2271232246896|-3.2271232246896|-3.2271232246896|-3.2271232246896|-3.2271232246896|-3.2562479574968|-3.3091644268885|-3.3462938050048|-3.4147708658395|-3.4744676753347|-3.4916307975258|-3.576256439576|-3.6002849445183|-3.6086499674937||-3.6794443772924|-3.6794443772924|-3.7760493806879|-3.8131611041789|-3.8131611041789|-3.8131611041789
08883|24561|/equities/igm-financial-inc|TSX||36.8613458109|36.566494777479|36.193619866451|36.193619866451|36.193619866451|36.193619866451|36.193619866451|36.193619866451|36.193619866451||36.193619866451|36.193619866451|36.193619866451|36.193619866451|36.163734120732|36.163734120732|36.163734120732|36.163734120732|36.163734120732|36.163734120732|36.163734120732|36.163734120732|36.163734120732|-37.624287877541|-37.624287877541|-37.624287877541|-37.624287877541|-37.624287877541|-37.624287877541|-37.624287877541|-37.624287877541|-37.624287877541|-37.784207116742|36.304284584239|36.304284584239|36.304284584239|36.304284584239|36.304284584239|36.304284584239||36.304284584239|36.304284584239|36.304284584239|36.304284584239|36.304284584239|36.304284584239|36.304284584239|36.112019470831|36.112019470831|35.778353721455|34.728172759828|33.656857893|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.470924504604|-35.744360323312|-35.988734531802|-36.312483152198||-36.349979558167|-36.349979558167|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.620079149707|-36.802864196018|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663||34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.7962405106|34.7962405106|34.77137998967|34.717194526634|34.717194526634|34.492124802342|34.492124802342|34.245693690767|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172||34.013323626172|34.013323626172|34.013323626172|||33.812025607384|33.812025607384|33.812025607384|33.752193784465|33.752193784465|33.737273616248|33.737273616248|32.84116130613|32.84116130613|32.84116130613|32.84116130613|32.785178457617|32.515198905069|32.486170200162|32.486170200162|32.182409926314|31.876988812311|31.876988812311|31.65767269471|31.65767269471|31.515191611743|31.510211901639|31.416163549139|31.416163549139|31.416163549139|31.360183408209|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|-33.025862214957|-33.025862214957|-33.025862214957|-33.025862214957|-33.025862214957|-33.025862214957|-33.043734866154|-33.734705745922|-33.967451002583|-34.137165707995|-34.587407397617|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082||-35.106680160082|-35.106680160082|-35.23547665865|-35.503029688539|-36.099480373266|-36.960467128845|-36.960467128845|-37.962185944552|-38.469095536333|-38.611216567469|-38.823853835477|-39.09872453413|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.639433760979|-39.906021094845|-39.906021094845||-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-40.085579104475|-40.351196919604|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104||-40.360176189104|-41.591307224343|-42.425897348269|40.262478551869|40.262478551869|40.262478551869
08884|24956|/equities/innergex-renewable-energy-inc|TSX||10.01068071006|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723||9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.8753035071723|9.7370284414919|9.7370284414919|9.7370284414919|9.7370284414919|9.4589205159779|9.0865783574443|8.9161979757262|8.7324416993407|8.2997951537584|8.2997951537584|8.2997951537584|8.2997951537584|8.2997951537584|8.2997951537584|8.2997951537584|8.2997951537584||8.2997951537584|8.2997951537584|7.9942170812261|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.7474420923907|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446||7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6767802531339|7.5703112609759|7.427290864297|7.4104057768848|7.4104057768848|7.4104057768848|7.2248955810365|6.9815506233437|-8.1116129348171|-8.1116129348171|-8.1116129348171|-8.1116129348171|-8.1116129348171|-8.2229030871272||-8.403111187339|-8.403111187339|-8.403111187339|-8.5076235308914|-8.9668043735589|-9.007004645463|-9.102227002378|-9.2736133719615|-9.2736133719615|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372||-9.5663605728372|-9.5663605728372|-9.5663605728372|||-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.7140115144765|8.732182133668|8.732182133668|8.732182133668|8.732182133668|8.732182133668|8.7063132529715|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6519386038353|-9.7579534214456|-9.7579534214456|-9.7579534214456|-9.7579534214456|-9.7579534214456|-9.9754359184616|-9.9754359184616|-10.035846714487|-10.035846714487|-10.084829812039|-10.385366392124|-10.638184335483|-10.716494630465|-10.716494630465|-10.716494630465|-10.716494630465|-10.716494630465|-10.716494630465||-10.716494630465|-10.716494630465|-10.716494630465|-10.811660738663|-11.048790317858|-11.395878162742|-11.647919644648|-12.143799611522|-12.535888853552|-12.666590938452|-12.666590938452|-12.813434717262|-13.069371882637|-13.15374622473|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.433888213952|12.304595117599||12.304595117599|12.304595117599|12.304595117599|12.304595117599|12.121216805809|12.071907343725|11.992119539953|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|-13.156980823353|-13.156980823353|-13.156980823353|-13.156980823353||-13.156980823353|-13.156980823353|-13.335534068032|12.331460314668|12.331460314668|12.331460314668
08885|24560|/equities/intact-financial-corp|TSX||228.88029874646|227.73477187514|226.05196905533|223.44662719743|222.93959740551|222.30245661922|222.30245661922|221.68717188513|219.89373113681||219.89373113681|218.71248819618|-228.94329407972|-228.94329407972|-228.94329407972|-228.94329407972|-228.94329407972|-229.21533238405|-230.45592368437|-230.62270040857|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457||221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|219.83004789935|218.81171534444|218.60080086285|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.972392738|-226.972392738|-228.27978840581||-228.27978840581|-228.27978840581|-228.27978840581|-228.27978840581|-229.68476804883|-231.65863730279|-233.06348850293|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|221.96541977297|218.96392082856|218.96392082856|218.96392082856||217.78435966356|215.65872946695|208.43859175527|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|202.90104910626|202.0450524941|201.05283288325|200.77886625383|200.77886625383|199.17929465079|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278||-207.787361278|-207.787361278|-207.787361278|||-207.787361278|-207.787361278|-210.52956574698|-211.03711042605|-211.03711042605|-211.10484600291|-214.14233292722|204.93917996109|204.93917996109|204.93917996109|204.93917996109|204.93917996109|204.93917996109|204.41214663917|203.7840716776|203.7840716776|203.7840716776|203.7840716776|203.7840716776|202.62008788152|202.16064418205|201.79672998715|201.79672998715|201.18913856401|199.75269826124|199.75269826124|198.83445020602|198.83445020602|198.44661506995|197.74900928454|196.28001187594|195.22612013586|192.04680564412|191.70236887347|191.70236887347|191.70236887347|191.70236887347|187.72819343553|-198.92808643669|-198.92808643669|-198.92808643669|-201.46177118454|-201.93971528136|-201.93971528136|193.01315361446|193.01315361446|193.01315361446|193.01315361446|193.01315361446|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237||192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|191.13036127174|191.13036127174|191.13036127174|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636||-199.74321553636|-199.74321553636|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|192.90187220742|192.90187220742|192.90187220742|192.90187220742|192.90187220742|192.90187220742|192.22318601796|190.68465794666|-199.01247579171|-199.01247579171||-199.01247579171|-199.01247579171|-200.77773901173|-202.61549829057|-202.61549829057|-202.61549829057
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||18.098672049505|17.686857057129|17.529285457967|-19.296211353018|-19.296211353018|-19.296211353018|-19.296211353018|-19.296211353018|-19.296211353018||-19.296211353018|-19.296211353018|-19.296211353018|-19.296211353018|-19.296211353018|-19.296211353018|-19.414699560595|-19.414699560595|-19.414699560595|-19.4291095802|-19.490752652448|-19.490752652448|-20.195281615038|-20.229757112683|-20.366150978688|-20.366150978688|-20.624116147501|-20.624116147501|-20.624116147501|-21.560543793415|-21.560543793415|-21.560543793415|-21.560543793415|-21.560543793415|-21.560543793415|-21.560543793415|-21.615048057475|19.055589108508|19.055589108508||18.64843210119|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|17.848624091017|17.811916615911|17.811916615911|17.811916615911|17.811916615911|17.811916615911|17.811916615911|17.616019225063|17.17008457059|17.17008457059|17.022038564354|16.549487336113|16.514709083718|16.381899401525|15.775998695007|15.373886328396|15.318207879261|15.140785477113|15.053651038752|15.052390195646||14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.682479516278|14.281644176124|13.89238243487|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747||13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.030006043347|12.528895872867|12.501251755815|12.501251755815|12.501251755815|12.501251755815|12.501251755815|12.473057864618|12.435064287663|12.340348795255|12.208998445229|12.189751317417|12.189751317417|12.046390085657|12.020711348277|11.981004798445|11.981004798445||11.981004798445|11.981004798445|11.979449311928|||11.930499650854|11.926707348077|11.926707348077|11.926707348077|11.719397104281|11.704885999911|11.65209472682|11.291229814307|11.291229814307|11.291229814307|11.291229814307|10.998032987135|10.925683304139|10.925683304139|10.925683304139|10.873537695483|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.179201331639|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.272784698143|-11.272784698143|-11.272784698143|-11.272784698143|-11.381983108139|-11.446336834048|-11.446336834048|-11.65370776081|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922||-11.820398840922|-11.820398840922|-11.857665099058|-12.012683061928|-12.142222632556|-12.142222632556|-12.142222632556|-12.284136230845|-12.422373541085|-12.4473599415|-12.473715562017|-12.473715562017|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.73134361635|-12.799539538729|-12.799539538729||-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.900604602864|-12.900604602864|-13.464004910843|-13.992505829485|12.826094578867|12.826094578867|12.826094578867|12.826094578867||12.826094578867|12.826094578867|12.826094578867|12.826094578867|12.826094578867|12.527327059777
08889|1029161|/equities/jamieson-wellness|TSX||29.207056878074|29.060062273856|28.448958565257|28.199120708596|27.951244562082|27.551382189782|27.355980376173|27.346148772211|27.346148772211||27.129608996677|26.804565623919|26.64618354762|26.471238504955|26.471238504955|26.471238504955|26.471238504955|26.467825661849|26.467825661849|26.053696273379|25.706328628916|25.65958731934|25.65958731934|25.65958731934|25.65958731934|25.65958731934|25.65958731934|25.65958731934|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066||-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.405410062917|-27.405410062917|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.919369652781|-27.929191831416|-27.929191831416|-27.929191831416|-28.050212705209|-28.051903128705|-28.184448907505|-28.184448907505|-28.381054557839|-28.486681828332|-28.486681828332|-28.486681828332|-28.486681828332|-28.486681828332|-28.521211189507||-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-31.45927334332|-31.45927334332|-31.778416501107|-31.778416501107|-31.778416501107|-31.778416501107|-32.075462935834|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|-31.532442935852|-31.532442935852||-31.532442935852|-31.544936163059|-31.573419482023|-31.573419482023|-31.573419482023|-31.573419482023|-31.573419482023|-32.083243271278|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|29.558870643843|29.558870643843|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153||29.520236552153|29.184152034029|28.635168502843|||28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.249808905359|28.249808905359|28.249808905359|28.249808905359|28.249808905359|28.249808905359|28.249808905359|27.853676926026|27.806863293525|27.745404121475|27.739337361738|27.377597081313|27.210305010401|27.210305010401|26.541450804166|26.53661253021|26.361235110471|25.880262340119|25.739975524442|25.739975524442|25.739975524442|25.437749730765|24.981944149533|24.837832684623|24.837832684623|24.746481625357|24.003864873239|24.003864873239|23.544850787398|-24.35469066594|-24.35469066594|-24.35469066594|-24.35469066594|-24.378545464122|-24.74282814512|-24.979253943864|-25.39111538298|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174||-25.401110443174|-25.401110443174|-25.401110443174|-25.462345742185|-25.853161333887|-26.222402465441|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.22033040664|-26.444411892226|-26.444411892226|-26.444411892226|-26.444411892226|-26.834347559931|-27.164275727805||-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.599627973848|-27.903428904576|-27.903428904576|-28.135477666902|-28.768307929621|-29.035898055617|-29.239331287349|-29.36151999481|-29.36151999481|-29.697244421724|-30.373573358269||-30.373573358269|28.831916615835|28.831916615835|28.831916615835|28.714907007605|28.263784334825
08890|980227|/equities/k92-mining-inc|TSX||7.9448721892415|7.9093026062712|7.7325584514125|7.5606206372031|7.5173564966794|7.4876183995799|7.4062422126747|7.2708244688221|7.1686077155451||7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451||7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.0367862160316|6.9414288131519|6.8188099163686|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.6479557565818|6.6479557565818|6.6479557565818|6.6479557565818|6.6479557565818|6.5243954715872|6.5101617241065|6.4337948856912|6.4337948856912|6.4337948856912|6.3398492490752|6.3398492490752|6.3398492490752|6.3398323495635|6.1025914306385|5.9889905844511|5.9727005960494|5.9727005960494|5.9727005960494||5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.7757783732977|5.7486425331529|5.6962694516111|5.6214106469605|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.4139645318936|-6.5360718017099|-6.9095242029294|-6.909744549062|-6.909744549062|-6.909744549062||-6.909744549062|-6.909744549062|-6.909744549062|-6.9419382681076|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.1961975406125|6.1527192670455|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347||5.9531535697347|5.9531535697347|5.819059379936|||5.685899346008|5.5408020109479|5.5408020109479|5.4170021051108|5.3183357708916|5.2856613668965|5.2856613668965|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2638499555935|5.2638499555935|4.9697527308952|4.9697527308952|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5851720781612|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.8810838603622|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|4.9934501006746|-5.8717785636493|-5.8717785636493|-5.8717785636493|-5.8717785636493|-5.8717785636493|-5.9772032690741|-5.9772032690741||-5.9772032690741|-5.9772032690741|-6.0885592249474|-6.2222881347428|-6.2964313328807|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923||5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.527002020103|5.2960180545952|5.2960180545952|5.2960180545952|5.2206087437562|5.2206087437562|-6.0621496758722|-6.0621496758722|-6.1118329191497|-6.150370110438|-6.2837442969456|-6.3655492039935|-6.3946287657028|-6.3946287657028|-6.5412540198703||5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765
08891|24570|/equities/keyera-corp|TSX||36.595060512988|36.595060512988|36.595060512988|36.595060512988|36.595060512988|36.595060512988|36.595060512988|36.595060512988|36.595060512988||36.2361767795|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.968008558625|35.42112259586|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567|35.213314416567||34.977017484947|34.936684805865|34.779094067674|34.1523260976|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.937767496081|33.937767496081|33.937767496081|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.669299393419|33.466444524928||33.239383839682|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|32.593552900186|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.057502064367|31.983058595281|31.763396633578|31.433218837792|30.988019388047||-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.129797349012|-33.503662729303|31.643848184519|31.643848184519|31.643848184519|31.643848184519|31.643848184519|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.506440448494|-33.703999071616|-33.703999071616|-33.704093259887||-33.704093259887|-33.704093259887|-33.704093259887|||-33.704093259887|-33.704093259887|-33.704093259887|-33.721769750467|-34.147243433916|-34.193603548434|32.078885070464|32.078885070464|32.078885070464|32.078885070464|32.078885070464|32.068843009035|32.068843009035|32.068843009035|32.068843009035|32.068843009035|31.807603970678|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.1484120003|30.943792196514|30.694215399692|30.310238315738|-32.391425020009||-32.391425020009|-32.391425020009|-32.391425020009|-32.703250441849|-33.303953235187|-33.303953235187|-33.303953235187|-33.303953235187|-33.50717096068|-33.89757071505|-33.89757071505|-33.89757071505|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317||32.437705502777|32.171340185038|32.064267906471|31.854958409787|31.854958409787|31.827177121375|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646||31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.175080637029
08892|959119|/equities/kinaxis-inc|TSX||151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|150.45748809866|148.63110080353||144.68566084561|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.90906741585|-155.90906741585|-158.25453999555|145.38472452212|145.38472452212|145.38472452212|145.38472452212|145.38472452212|145.38472452212|144.79968865766||144.58020775466|144.27770314673|-155.09022502988|-155.09022502988|-155.09022502988|-155.09022502988|-155.09022502988|-155.09022502988|-156.61423003309|-156.61423003309|-156.61423003309|-156.61423003309|-156.61423003309|-156.61423003309|-158.6019275148|-159.48454423394|-159.48454423394|-159.48454423394|-159.48454423394|-159.48454423394|-159.62734374841|-159.62734374841|-159.67371368232|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.83759415669|-159.83759415669|-159.83759415669||-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-162.40680763496|-162.40680763496|-162.40680763496|-162.40680763496|-162.40680763496|-162.40680763496|153.6028648127||153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.34483682826|153.34483682826|152.96050000991|152.96050000991|152.96050000991|152.96050000991|152.08556329769|151.76427631665|151.76427631665|150.15364265761|144.39350086143|140.2166607743|138.23573694025|136.11248874438|-146.09882580452|-146.09882580452|-146.09882580452|-146.09882580452|-146.09882580452|-147.97258076859|-149.17008384281|-154.12454926762||145.75008003756|145.75008003756|145.75008003756|||145.75008003756|145.75008003756|145.75008003756|145.75008003756|144.94743903533|144.94743903533|144.79937599384|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|143.7088095146|143.7088095146|143.7088095146|143.22646061111|142.88815041846|142.88815041846|142.88815041846|142.88815041846|142.88815041846|142.88815041846|141.82370467621|141.82370467621|141.22746766003|141.22746766003|139.03830584323|138.68501021288|138.68501021288|137.56612276393|137.07878162632|137.07878162632|134.0314302684|131.47492750498|-143.07637399485|-143.07637399485|-143.07637399485|-143.07637399485|-145.10948455529|-145.10948455529|-145.10948455529|-145.10948455529|-148.47620222059|-148.47620222059|-148.47620222059|-148.47620222059|-148.47620222059|-152.34355992175|-154.95728544501|-157.70143229023|-157.70143229023||-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-161.77966256593|-164.25073099638|-165.57803525422|-167.70670604147|-171.53690062008|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.68708773917|-173.98484425382|-173.98484425382||-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-179.7587111243||-183.08690630158|-183.46767495694|-185.55575300392|-190.05981157226|-190.05981157226|-190.05981157226
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX||25.248432079789|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449||25.149917963449|24.967205329447|24.967205329447|24.967205329447|24.791056598154|24.791056598154|24.791056598154|24.791056598154|24.371729812056|24.144738846723|24.144738846723|24.144738846723|24.088599820605|-25.899889367961|-26.26209904766|-26.495666473176|-26.712962646248|-26.944397372672|-26.944397372672|-27.13709525055|-27.13709525055|26.306166185269|26.306166185269|26.306166185269|26.306166185269|26.171955057165|26.171955057165|26.171955057165|26.171955057165||26.124916964084|26.124916964084|26.124916964084|26.124916964084|26.038242266476|25.571379791697|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-27.233033523506|-27.607259707922|-27.818066867716|-28.115073928708|-28.549525960147|-28.787251083784|-28.888396733681|-28.888396733681|-28.888396733681|-28.888396733681|-28.998775687129|27.307164997657||27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.251294077326|26.926437736539|26.43048675964|25.993874215525|25.941527524968|25.898616840149|25.898616840149|25.898616840149|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972||-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.476541555577|-27.476541555577|-27.536157542526|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522||26.197125572522|25.949583736349|25.618427187523|||25.325474004305|25.148811474921|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.993721494482|-27.154135608459|-27.192927996079|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.248473677594|-27.248473677594|-27.30108275409|-27.438424693163|-27.961027369031|-28.245031075487|-28.860034947936|-29.005594471367|-29.513994247021|-29.585548858181|-29.79783225538|-30.036073920858|-30.036073920858||-30.036073920858|-30.036073920858|-30.036073920858|-30.673138986839|-31.765153764369|-32.618399141602|-32.618399141602|-32.804332095575|-33.060369207011|-33.407076837339|-33.840641977299|-34.288490403481|-34.719988731088|-35.149432504113|-35.259545582233|-35.259545582233|-35.691161122254|-38.402400933296|-38.583222030037|-38.817756525437|-38.817756525437|-38.817756525437|-38.817756525437|-38.817756525437||-38.817756525437|-40.120285104558|-41.028094475849|-41.15506981313|-41.15506981313|-41.15506981313|-41.47674505909|-41.482586103699|-41.482586103699|-42.044541471558|-42.2206025845|-42.339317847207|-42.339317847207|-42.339317847207|-42.806665848|-42.806665848|-42.806665848|-42.806665848|-42.806665848||-42.806665848|-42.806665848|-43.180185369102|-43.917983217866|-44.273870648975|-45.169300704129
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX||-68.299493251528|-68.299493251528|-68.299493251528|-68.498882543473|-68.898201690149|-69.390921568175|-69.390921568175|-69.390921568175|-69.390921568175||-69.390921568175|-69.390921568175|-69.403383806875|-69.403383806875|-69.403383806875|-69.403383806875|-70.024872015506|-70.458188161353|-71.264494989512|-71.264494989512|-71.538325731619|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.337512068985||67.323350117204|67.245989178167|67.245989178167|67.245989178167|67.245989178167|67.245989178167|67.245989178167|-68.069438002256|-68.069438002256|-68.069438002256|-68.313997460181|-68.313997460181|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.856419831183|-69.173242442769|-69.634715046002|-70.571903402622|-71.54767500804|-72.29519236801|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321||68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|67.915545914072|66.548380822494|66.465442962708|66.465442962708|66.465442962708|65.97194637103|65.97194637103|65.97194637103|65.829197068802|65.829197068802|65.263550382843|-67.482286116235|-67.482286116235|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.054601773432|63.054601773432|63.054601773432||63.054601773432|62.903571610963|62.903571610963|62.903571610963|62.903571610963|62.903571610963|62.903571610963|62.703410578343|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.338310658466|61.338310658466|61.338310658466|61.338310658466|61.338310658466|61.338310658466|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667||60.92182660667|60.92182660667|60.92182660667|||60.92182660667|60.779804288987|59.534226377412|59.423587118701|57.854600703051|57.854600703051|57.854600703051|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.744425056812|-62.310474447009|-62.630526917507|-62.772807643733|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-64.892752612577|59.526906778774|59.526906778774|59.526906778774|59.526906778774|-64.012418642276|-64.012418642276|-64.012418642276|-64.713797982791|-65.134936996275|-65.134936996275|-66.092604808815|-66.092604808815|-67.036783197199|-67.2806593551|-67.2806593551|-67.70073240485|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096||-68.024145180096|-68.024145180096|-68.045717511033|-68.832790882989|-68.832790882989|-68.832790882989|-68.832790882989|-68.838657943854|-69.114069188578|-69.145574703314|-69.145574703314|-70.31397007847|-70.916856610285|-70.916856610285|-70.916856610285|-70.916856610285|-70.916856610285|-71.923177334453|-73.102419107915|-73.283798025451|-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495||-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495|-73.763962584508|-74.005018153029|-74.005018153029|-74.014466513348|-74.043848714511|-74.219835821435|-75.194535749538|-75.533928678415|-76.408813050479|-77.802568598026|-78.827295695669|72.813765533838|72.813765533838||72.813765533838|72.813765533838|72.749093336423|72.749093336423|72.372884638398|71.66264669905
08897|42940|/equities/lithium-americas-corp|TSX||-4.7669804896115|-4.7669804896115|-4.7669804896115|-4.7669804896115|-4.904422742923|-4.9955291378965|-4.9955291378965|-4.9955291378965|-4.9955291378965||-5.2044768982982|-5.2663628452194|-5.3242753308953|-5.3242753308953|-5.4369728081692|-5.5810808333278|-5.5970748982459|-5.5970748982459|-5.8934165726801|-5.9543517442434|-6.1281685665679|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|5.2504803082387|-5.5755774289325|-5.6839749581234|-6.0577498549241|-6.2025000115256|-6.2038887893735|-6.2859875267941|-6.5894307103641|-6.8532563278948||-7.0136179471319|-7.0145753251518|-7.1850149489|-7.1850149489|-7.1850149489|-7.1850149489|-7.2155722618715|-7.2617470424061|-7.4074969469049|-7.4672188955919|-7.4934181026932|-7.4934181026932|-7.5337980116204|-7.6992199779435|-7.8860973793026|-7.8860973793026|-7.8860973793026|-8.2689971082471|-8.5061080845486|-8.7562310863746|-8.9219231792305|-9.0676925919689|8.2921822318304|8.2921822318304|8.2921822318304|8.2921822318304|8.0852019796623|7.6891132471576|7.5502495448108|7.5502495448108|7.5502495448108|7.5502495448108|7.5363884678942|7.4929494317497|7.4929494317497||7.4130144188254|7.4130144188254|7.4130144188254|7.4130144188254|7.165192318098|7.165192318098|7.165192318098|7.165192318098|7.165192318098|7.165192318098|7.165192318098|6.2902802594394|6.2902802594394|6.2902802594394|6.2902802594394|6.2902802594394|6.2902802594394|6.2902802594394|6.2902802594394|6.2902802594394|5.8503113728862|5.3003459751718|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449||-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.6735852136515|-6.9000947358766|-7.0812163488245|-7.294217673861|-7.294217673861|-7.3112787982935|-7.3112787982935|-7.3112787982935|-7.3112787982935|-7.3112787982935|-7.3353098256846|-7.7886775183965|-7.8451973518055|-8.2346636278012|-8.3024042957998|-8.4465602894598|-8.5945113257097|-8.8905682647147|-9.1022979246156|-9.1631085328014|-9.1912318525216|-9.3658136060394|-9.452570404229|-9.4677842133143||-9.4677842133143|-9.4677842133143|-9.4677842133143|||-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.960414074861|-9.960414074861|-9.960414074861|-9.960414074861|-9.960414074861|-10.072126705341|-10.216807982317|-10.282008750562|-10.462787159421|-10.508651901326|-10.851280187061|-11.060222217687|-11.060222217687|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.605988845897|-11.855542723417|-12.03443536258|-12.03443536258|-12.05059906848|-12.05059906848|-12.062887794527|-12.58320864787|-13.60412056303|-14.806245034005|-15.337339710632|-15.337339710632|-15.602599646691|-16.302332218095|13.093910069005|13.093910069005||13.093910069005|13.093910069005|13.093910069005|-10.295459859088|-10.393188531075|-10.393188531075|-10.393188531075|-10.393188531075|-10.735737172403|-10.82584200042|-11.033570515|-11.033570515|-11.467399900581|10.055955735958|10.055955735958|9.9712346837653|9.5152537873204|9.4693833225076|9.4693833225076|9.421695365491|9.421695365491|9.421695365491|9.421695365491|9.421695365491||9.2680649646813|9.0719825833698|8.9848295416722|8.759624027134|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-10.163042644779|-10.369541861526|-10.661157848561|-10.848023240611|-10.848023240611|-11.015631513886|-11.015631513886|-11.027252812178||-11.167478687358|-11.167478687358|-11.167478687358|-11.248212369642|-11.248212369642|-11.248212369642
08898|24572|/equities/loblaw-companies-ltd|TSX||160.3389268898|159.79824850549|159.25305708238|158.3467271415|157.28192070762|155.91700736142|155.91700736142|154.51778232893|-160.45209544791||-160.45209544791|-160.45209544791|-160.45209544791|-160.45209544791|-160.45209544791|-160.45209544791|-160.80287216652|-161.89764201363|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|154.65366935861|153.08463584197|151.46598976202|150.25702984532|150.25702984532|150.25702984532|150.25702984532|150.25702984532|150.25702984532|150.10227784773|150.10227784773|150.10227784773||150.10227784773|149.40701233294|149.40701233294|149.40701233294|149.40701233294|149.40701233294|148.82556763122|148.52479468926|148.07199342101|147.8099926561|146.51135279733|146.51135279733|145.84162516132|145.84162516132|145.84162516132|145.84162516132|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896||145.72891095896|145.72891095896|145.72891095896|145.72891095896|144.22045658716|143.2926576948|143.2926576948|143.07544472187|143.07544472187|142.66340047561|142.66340047561|142.66340047561|141.79598852487|141.13462808804|141.13462808804|139.06437402043|139.06437402043|139.06437402043|139.06437402043|139.06437402043|139.06437402043|139.06437402043|138.05484292872|138.05484292872|136.38315643609|134.25906864075|133.13340373467|133.13100089443||131.71722708159|131.04525746696|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|129.83334329483|129.14982072906|128.82313455031|128.49843803209|128.49843803209|128.49843803209|128.49843803209|127.33548710922|127.23820379168|127.23820379168|126.20800143248|125.61851570938|125.61851570938|124.16223815121|123.73248442718|122.82997893303|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.43861441063||121.31123579262|-127.37343417885|-127.37343417885|||-127.37343417885|-127.37343417885|-127.37343417885|-127.37343417885|-127.37343417885|-127.46492313546|119.23892046882|119.23892046882|118.49435368593|117.49150913088|116.99889742366|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|115.11545051479|114.56715915559|114.56715915559|114.56715915559|114.56715915559|113.71767709386|112.4168605554|110.2042935411|-116.26319261542|-116.26319261542|-116.26319261542|-116.26319261542|-116.87187942919|-117.05034496677|-117.05034496677|-117.51160403107|-117.51160403107|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511||111.80146374511|111.80146374511|111.77940077039|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-118.09049291964|-118.13832166852|-118.87813608582|-119.80626214804|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856||114.66658726856|114.66658726856|114.66658726856|113.60796984003|-119.24599172175|-119.24599172175|-119.24599172175|-119.24599172175|-119.24599172175|-120.11276903749|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947||-120.62088639947|-120.76487496399|115.79478351407|115.79478351407|115.79478351407|115.79478351407
08899|24578|/equities/lundin-mining|TSX||14.728683046654|14.709917256071|14.709917256071|-16.008712672844|-16.008712672844|-16.008712672844|-16.008712672844|-16.008712672844|-16.008712672844||-16.008712672844|-16.008712672844|-16.008712672844|-16.008712672844|-16.008712672844|-16.008712672844|-16.039587443188|-16.039587443188|-16.039587443188|-16.039587443188|-16.203986425218|-16.391651121573|-16.707656084997|-16.707656084997|-16.852712854518|-16.852712854518|-16.852712854518|-16.852712854518|-16.852712854518|-17.386069545893|-17.649244213267|-17.720271534571|-18.025857952232|-18.025857952232|-18.025857952232|-18.025857952232|-18.025857952232|16.234496636897|16.234496636897||15.923330143325|15.316456074618|15.316456074618|15.089674255475|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.70978295679|14.501981389468|14.042479342824|13.67553289136|13.366703115135|13.15133686665|12.664263202121||12.449459395331|12.25939961001|12.170874219528|12.170874219528|12.170874219528|12.170874219528|12.170874219528|12.170874219528|12.170874219528|12.093749370168|11.639721064645|11.208578962836|10.642849768154|10.642849768154|-11.615202973141|-11.615202973141|-11.615202973141|-11.615202973141|-11.615202973141|-11.615202973141|-11.615202973141|-11.615202973141|-11.681176389016|-11.681176389016|-11.720502356908|-11.720502356908|10.746394060153|10.746394060153||10.746394060153|10.356852483753|10.356852483753|10.356852483753|10.356852483753|10.356852483753|10.356852483753|10.356852483753|10.356852483753|10.139537042211|10.139537042211|10.139537042211|10.139537042211|10.136835408591|10.136835408591|10.052039332283|10.036190586194|10.036190586194|-10.93848518364|-10.93848518364|-10.93848518364|-10.93848518364|-11.10748358824|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256||10.168879440256|10.168879440256|10.168879440256|||10.049310395925|9.9481231347373|9.9234703001767|9.8832995557553|9.7758028359774|9.7758028359774|9.627002805644|9.0033364231649|8.9492625588911|8.9386249509936|8.8848609888427|8.6731788277485|8.6508986417344|8.6508986417344|8.6508986417344|8.6508986417344|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.3868666569404|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.2047300856641|-9.2566445714159|-9.4510994176796|-9.4510994176796|-9.4510994176796|-9.4510994176796|-9.4510994176796|-9.522332957578|-9.5237033667303|-9.555281682041|-9.555281682041|-9.5602149636694|-9.5602149636694|-9.5602149636694|-9.6757941942688|-9.9628272300822|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911||-10.14133953911|-10.14133953911|-10.14133953911|-10.412321936885|-10.594328716481|-10.594328716481|-10.594328716481|-10.594328716481|-10.744983522745|-10.744983522745|-10.744983522745|-10.744983522745|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966||-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-11.137752732458|-11.191391848659|-11.449879539384|-11.801533421292|10.975909656812|10.975909656812|10.975909656812|10.975909656812||10.975909656812|10.975909656812|10.975909656812|10.975909656812|10.975909656812|10.764899512716
08900|24584|/equities/maple-leaf-foods-inc|TSX||23.110332649173|23.058248223127|23.058248223127|22.257498305441|-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332||-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332|-23.678392048332|-23.899328107322|-23.899328107322|-23.899328107322|-23.899328107322|-23.899328107322|-23.899328107322|-23.899328107322|-23.899328107322|-23.899328107322|-24.022607157624|-24.022607157624|-24.022607157624|-24.022607157624|-24.137895714349|-24.374328652032|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238||22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.918092059338|22.693972947616|22.693972947616|22.693972947616|22.461081163109|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.097360903059|-23.750369417877|-23.750369417877|-23.750369417877|-23.750369417877|-23.750369417877|-23.750369417877||-23.984298030769|-24.184504216879|-24.184504216879|-24.470838434132|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.707504565821|-24.838337482464|-24.89244892362|-24.89244892362|-24.89244892362|-24.89244892362|-24.89244892362|-24.89244892362|-26.359942460096|25.215268188622|25.215268188622||25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.181964192022|25.133849551534|24.878165485964|24.413516630183|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976||-26.060583694976|-26.060583694976|-26.060583694976|||-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.155094049817|-26.182743161017|-26.182743161017|-26.182743161017|-26.182743161017|-26.182743161017|-26.505825247029|-26.949250660185|-27.243056679042|-27.351174142925|-27.477065625711|-27.477065625711|-27.86673944849|-28.106933470768|-28.120715839335|-28.120715839335|-28.120715839335|-28.120715839335|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|24.914176111592|24.355197196948|-26.258667610935|-26.258667610935|-26.258667610935|-26.258667610935|-26.258667610935|-26.258667610935|-26.675185043339|-26.792636920793|-26.792636920793|-26.856263109692|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867||-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.83506838162|-28.47229858327|-28.758109685316|-28.806233110841|-29.318036281197|-29.552445577712|-29.552445577712|-29.552445577712|-29.552445577712|-29.552445577712|-29.552445577712|-29.92327337699|-30.223080427965|28.015881949165|28.015881949165|28.015881949165||28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165||28.015881949165|26.562091118206|25.936766896103|25.850575325063|25.773923443777|25.773923443777
08901|25012|/equities/martinrea-international-inc|TSX||-11.814733772968|-11.814733772968|-11.814733772968|-11.814733772968|-11.864704058672|-11.911892809365|-12.027447462063|-12.027447462063|-12.027447462063||-12.027447462063|-12.027447462063|-12.027447462063|-12.027447462063|-12.027447462063|-12.027447462063|-12.179385821004|-12.338205990945|-12.356303839225|-12.356303839225|-12.360337844975|-12.455375900409|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|-12.562346795495|11.656595074747|11.656595074747|11.656595074747|11.656595074747|11.656595074747|11.656595074747|11.656595074747||11.656595074747|11.656595074747|11.43788325744|11.403203354468|11.191892688131|11.175808615473|11.175808615473|11.175808615473|11.175808615473|11.175808615473|11.175808615473|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.670570338593|-11.779716118896|-11.779716118896|-11.980795816938|-12.089773023967|-12.117525459268|-12.213361714657|-12.365401504631|-12.409693050525|-12.409693050525|-12.619658788202|-12.638510103753|-12.684015921073|-12.684015921073||-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.731070917435|-12.731070917435|-12.731070917435|-12.768967647891|-12.914408546401|-13.074030693602|-13.074030693602|-13.074030693602|-13.265033625045|-13.516399734892|-13.516399734892|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382||13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656||13.323440794439|13.199934328365|13.144371338208|||12.934856860196|12.892618674211|12.774576366138|12.764529162194|12.321270731675|12.321270731675|12.274745388812|11.797494804402|11.731104863507|11.715376787252|11.715376787252|11.714354891918|11.714354891918|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.517680762747|11.517680762747|11.517680762747|11.517680762747|11.517680762747|11.236867187795|-12.315299657047|-12.315299657047|-12.315299657047|-12.315299657047|-12.315299657047|-12.435956964597|-12.435956964597|-12.439919721644|-12.439919721644|-12.439919721644|-12.439919721644|-12.439919721644|-12.616021222054|-12.90696824279|-12.990846043542|-12.990846043542|-12.990846043542|-12.990846043542|-12.990846043542|-12.990846043542||-12.990846043542|-12.990846043542|-13.058162616044|-13.323514327241|-13.422124707913|-13.422124707913|-13.422124707913|-13.476249681816|-13.578055367322|-13.770943885438|-13.770943885438|-13.770943885438|-13.976568826585|-13.976568826585|-13.976568826585|-14.060632264779|-14.064035720478|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918||-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.357130201897|-14.58292177898|-14.7882465652|-14.830829811468|-15.15139798109|13.755805064306|13.755805064306||13.755805064306|13.755805064306|13.740624217174|13.740624217174|13.705137813512|13.679597259036
08902|24582|/equities/meg-energy-corp|TSX||-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612||-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-29.775835193612|-30.084886475555|-30.084886475555|-30.084886475555|-30.084886475555|-30.084886475555|-30.084886475555|-30.084886475555|-30.084886475555|-31.156263161756|-31.629134190874|-31.629134190874|-31.629134190874|-31.629134190874|-31.629134190874|-31.668482688618|-31.7688698278|-31.867078196796|-32.409531791776||-32.665868767731|-32.740270554569|-32.740270554569|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.290094773627|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-34.419141430024|31.42964277841|31.42964277841|31.228909723275|31.228909723275|31.170455341332|30.525503773151|30.277226495145|30.136918756033|29.244910580874||29.151127042032|29.151127042032|29.151127042032|29.151127042032|28.840141496897|28.705797051861|28.705797051861|28.705797051861|28.251162899284|28.13907007459|27.89063394603|27.450704342093|26.75467232197|26.667433638257|26.667433638257|26.524572864834|26.524572864834|26.524572864834|26.524572864834|26.524572864834|26.422303111093|25.920058893647|25.58117662479|25.130195681801|24.621883887439|24.447649128337|24.065998535575|23.601664946279||23.42546158124|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.226452768761|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095||-25.529596082095|-25.529596082095|-25.529596082095|||-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.942884489037|-26.350227869265|-26.350227869265|-26.763308035789|-27.336453635889|-27.648837097704|-27.910057799888|-27.910057799888|-27.910057799888|-27.912287041956|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.770481228839|25.72331346407|25.32534762372|24.772608979426|24.634564858766|24.222295105558|-26.411071875741|-26.411071875741||-26.411071875741|-26.411071875741|-26.905080056907|24.375694491697|24.375694491697|24.375694491697|24.375694491697|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.122918259435|23.945272362076|23.945272362076|23.945272362076|23.945272362076|23.945272362076|23.890274580421|23.890274580421||23.279749190479|22.677777382698|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.271491892426|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.175596646452||22.175596646452|21.97201028896|21.97201028896|21.97201028896|21.97201028896|21.97201028896
08903|24591|/equities/methanex|TSX||64.871670792234|-69.310868165777|-69.310868165777|-69.310868165777|-69.310868165777|-69.310868165777|-69.310868165777|-69.310868165777|-69.310868165777||-69.727735576705|-69.727735576705|-69.727735576705|-70.111930486975|-70.415028368892|-70.415028368892|-70.415028368892|-70.415028368892|-70.82392500447|-71.026576980472|-71.748422817522|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.824189269812|67.821108667328|67.821108667328|67.821108667328|67.634288645157|67.634288645157|67.634288645157|67.634288645157|67.634288645157||67.634288645157|66.534763601498|66.324281054608|66.324281054608|64.900308112162|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.505628952042|63.505628952042|63.24181025189|61.93145203769|60.07272683448|57.715250453093|-61.445126161893||-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.792084175039|-62.389539565961|-62.645043733297|-63.231158762704|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.770005509792||58.754994395113|58.072301071349|58.072301071349|58.072301071349|58.072301071349|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-63.328628549166|-64.443932237192|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013||60.031575037013|60.031575037013|60.031575037013|||60.031575037013|59.678418293011|59.641020393384|59.055021074097|57.93224650255|56.78860548725|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|54.785920332934|53.986683455627|53.986683455627|53.986683455627|53.986683455627|53.986683455627|53.986683455627|53.883536435411|53.661708727198|-59.701853677787|-59.701853677787|-59.701853677787|-59.701853677787|-59.701853677787|-59.701853677787|-60.018726266267|-60.070805351869|-61.995896013727|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859||56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|55.145709326057|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892||-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-60.604069445059|-61.20160542453|-61.20160542453|-61.20160542453|-61.372893661533|-61.570994847653|55.889132995706|55.889132995706|55.889132995706|55.889132995706|55.889132995706|54.056695292065||54.056695292065|54.056695292065|54.056695292065|54.056695292065|53.794644639321|53.794644639321
08904|42985|/equities/mty-food-group-inc.|TSX||43.707721973753|42.680248341401|-45.4637370347|-45.4637370347|-46.059344838038|-46.059344838038|-46.059344838038|-46.059344838038|-46.059344838038||-46.059344838038|-46.059344838038|-46.059344838038|-46.059344838038|-46.059344838038|-46.059344838038|-46.550383645048|-46.922617247716|43.807933145618|43.807933145618|43.807933145618|43.807933145618|43.807933145618|43.807933145618|43.807933145618|43.744578780775|43.744578780775|-46.313908945877|-46.313908945877|-46.313908945877|-46.313908945877|-46.313908945877|-46.488786683435|-46.924743818968|-46.924743818968|-46.924743818968|-47.532493564518|-47.903326216707|-48.079629779038||-48.079629779038|-48.079629779038|-48.549587965207|-49.331208070336|-49.968565022745|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-50.565846899255|-50.565846899255|-50.565846899255|-50.565846899255|-50.565846899255|-51.325737468382|-51.325737468382|-51.582763768987|-51.739461582851|-52.01162387922|-52.209102137032|-52.209102137032|-52.726223291228|50.281974747735||50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-54.06761703036|-54.06761703036|-54.06761703036|-54.06761703036|-55.644021347074||-56.077798343266|-60.214904547682|56.092124644783|56.092124644783|56.092124644783|55.284027196596|55.011415774745|55.011415774745|55.011415774745|55.011415774745|54.865235264668|54.865235264668|54.865235264668|54.865235264668|54.865235264668|54.633596137243|53.832327634181|53.317032476361|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.754229964822|52.754229964822|52.754229964822|52.754229964822|52.754229964822||52.754229964822|52.503032938208|52.195591254992|||51.591766670857|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.90262098254|-54.926535239892|-54.926535239892|-54.926535239892|-54.926535239892|-54.926535239892|-55.159482548719|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-56.611131549943|-58.612321901187|-58.612321901187|-58.612321901187||-58.612321901187|-59.167578856001|-59.338418713157|-59.92935471065|-60.038570654462|-60.038570654462|-60.038570654462|-60.038570654462|-60.112302846456|-60.84200421389|-61.790558296399|-62.702842560031|-63.29153286996|-63.29153286996|-63.719481331138|-64.383312708833|-64.738682118497|-65.662979275476|-66.987200797146|63.946019875682|63.946019875682|63.946019875682|63.946019875682|63.946019875682||63.946019875682|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976||63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976
08905|24590|/equities/mullen-group-ltd|TSX||-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602||-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.275763827602|-13.280264196621|-13.280264196621|-13.310449223737|-13.310449223737|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998|-13.322612664998||-13.425681217843|-13.445856435336|-13.445856435336|-13.445856435336|-13.445856435336|-13.482617969024|-13.499658195371|-13.499658195371|-13.499658195371|-13.499658195371|-13.499658195371|-13.499658195371|-13.651842373604|-13.958158353958|-14.066286886173|-14.236430208371|-14.378255041094|-14.995356415158|-14.995356415158|-14.995356415158|-14.998729227258|-15.058032934614|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.137947423671||-15.137947423671|-15.137947423671|-15.137947423671|-15.137947423671|-15.274909626106|-15.274909626106|-15.274909626106|-15.274909626106|-15.274909626106|-15.403233195521|-15.471370009557|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913||-15.737493553913|-15.737493553913|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.728536604251|14.521707638994|14.445230175936|14.175255645076|14.002506217205|13.534082497433|13.534082497433|13.534082497433|13.534082497433|13.534082497433|13.498393968616|13.498393968616|13.498393968616|13.498393968616|13.498393968616|13.393215236701|13.325795078319|13.27480865413|13.27480865413||13.253120697141|13.246445836109|13.246445836109|||13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046||-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-14.218299895746|-14.254222267449|-14.330802354084|-14.518273027669|-14.518273027669|-14.518273027669|-14.518273027669|-14.518273027669|-14.518273027669|-14.848636741915|-14.878039071931|-14.878039071931|-14.972049832036|-14.972049832036|-14.972049832036||-15.05616656905|-15.166891054822|-15.166891054822|-15.166891054822|-15.166891054822|-15.166891054822|-15.166891054822|-15.212656555919|-15.318507152959|-15.435563518123|-15.596181235397|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246||14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.56440671182
08906|24592|/equities/national-bank-of-canada|TSX||109.22759439767|109.04399450422|108.38610880243|106.91567190342|-111.43112251365|-111.43112251365|-111.43112251365|-111.43112251365|-111.43112251365||-111.43112251365|-111.43112251365|-111.43112251365|-111.43112251365|-111.43112251365|-112.29511146568|-112.29511146568|-112.29511146568|-112.29511146568|-112.29511146568|-112.9623455474|-114.93816253314|-116.57073669047|113.20123350717|113.20123350717|113.20123350717|113.20123350717|113.20123350717|112.69025868948|112.3775012775|112.3775012775|112.3775012775|112.3775012775|112.3775012775|112.3775012775|112.3775012775|112.3775012775|112.3775012775|112.3775012775||112.3775012775|112.3775012775|112.3775012775|112.35226581134|112.35226581134|112.35226581134|110.87918416701|109.98967259855|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025||110.56565361025|110.48147199971|110.48147199971|110.48147199971|109.73441185799|109.32768148677|108.70631254268|107.85145439651|107.38749733191|107.38749733191|107.38749733191|106.94777043904|106.24530382781|105.17033694219|104.77370710319|104.3668653458|104.3668653458|104.15929221772|103.11754946866|103.10366566407|103.10366566407|103.10366566407|101.6245801627|101.6245801627|101.6245801627|101.35509127371|100.76073275369|100.76073275369||100.11498060008|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.096752259924|98.8769468707|98.657718067054|98.470245551935|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.035019067931|96.861938243933|96.861938243933|96.861938243933||96.786042696709|96.501715667242|96.351927038619|||96.351927038619|96.351927038619|96.351927038619|95.478249281192|94.465275148047|94.306419323432|93.53824525249|91.306939288113|90.849931898087|90.642145570086|90.357937318271|89.788998358271|89.788998358271|89.18277451141|89.18277451141|88.463643567908|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.256655390101|86.313031423039|86.313031423039|84.781924894572|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-90.335616278764|-90.335616278764|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483||-91.682351145483|-91.682351145483|-91.682351145483|-92.542610841037|-93.746251145146|-93.746251145146|-93.746251145146|-93.746251145146|-94.538613892421|-95.544015249527|-96.546126613922|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.641912684885|-98.117404339542|-99.393506974898||-100.21222810715|-100.39052761892|-102.18391830501|-102.46413858154|-102.46413858154|-102.46413858154|-102.46413858154|-102.46413858154|-102.46413858154|-103.3251543864|100.31973947201|100.31973947201|100.31973947201|100.31973947201|100.31973947201|100.30358369064|100.30358369064|100.30358369064|100.30358369064||100.30358369064|100.30358369064|100.30358369064|100.30358369064|100.30358369064|100.30358369064
08907|49233|/equities/nexgen-energy-ltd.|TSX||9.1688057556664|9.1688057556664|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651||-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.407927624674|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.672806234318|-10.912600788018|-10.912600788018|-11.231223036339|-11.382747731264|-11.41416373259|-11.782959620226|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071||-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-12.497505658226|10.503105659929|10.503105659929|10.503105659929|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.016887443116|9.681819139643||9.3103545360251|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.1505435134888|9.0462884198883|9.0462884198883|8.6925423687541|-10.445746468846|-10.445746468846|-10.445746468846|-10.445746468846|-10.445746468846|-10.577526627431|-10.577526627431|-10.896418635989||9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.6630637135997|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.384624348252|9.0151382134678|8.4591828538462|8.4591828538462|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351||8.3482538165351|8.3482538165351|8.3482538165351|||8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.1704673296676|7.9605191555802|7.932799216463|7.8950545217746|7.6522825985212|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.5813900466949|7.6380382783813|7.6380382783813||7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.5500423386806|7.2317135814289|6.9763485594435|6.8353873804591|6.8086553922927|6.8086553922927|6.8086553922927|6.7026726792957||6.5210254535306|6.4176857394481|6.4176857394481|6.3718960484488|6.3718960484488|6.2863181836297|6.2863181836297|6.2863181836297|6.2067425258612|6.0097142069048|5.967420105154|5.967420105154|5.967420105154|5.967420105154|5.967420105154|5.9287619403452|5.9287619403452|5.9287619403452|5.926487998248||5.926487998248|5.926487998248|5.926487998248|5.926487998248|5.7838755493704|5.7436417475049
08908|42990|/equities/new-flyer-industries-inc|TSX||15.545788627905|15.545788627905|15.545788627905|15.545788627905|15.545788627905|15.364488343444|15.298319529656|15.075355740789|14.993262719683||14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.993262719683|14.909737003702|14.815818774323|14.74035399448|14.569838025958|14.236485722761|14.033721491155|14.033721491155|14.033721491155|14.033721491155|14.033721491155|14.033721491155|14.033721491155|14.033721491155|14.033721491155||14.033721491155|13.981508309528|13.981508309528|13.630008917037|13.388899040425|12.934332370983|12.383147239935|12.264735390309|12.264735390309|12.264735390309|11.349150050088|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.137897769905|-12.180997204225|-12.249997217832|-12.284997126988|-12.366663718148|-12.508720321327|-12.508720321327|-12.791911146011|11.887508893376|11.887508893376|11.887508893376|11.887508893376|11.887508893376|11.887508893376|11.887508893376||11.887508893376|11.887508893376|11.353898393187|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.90303719807|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332||-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.962563242782|-13.055626196187|-13.232007396713|-13.232007396713|-13.381675124715|-13.487623056451|-13.487623056451|-13.636803875013|-13.734226449379|-14.044695730617|-14.153121515134|-14.153121515134|-14.153121515134|-14.55897496373|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197||12.85398323197|12.85398323197|12.85398323197|||12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.17955127161|-14.258945681444|-14.358272951832|-14.523179254074|-14.523179254074|-14.523179254074|-14.631309731292|13.049597182083|13.049597182083|13.049597182083|13.049597182083|12.948441044278|12.861045536936|12.665051020451|12.163945610068|11.806606061748||11.776971919828|11.776971919828|11.776971919828|11.776971919828|11.776971919828|11.75663609802|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.42256131716|11.260500787547|11.260500787547|11.260500787547|11.260500787547||11.168519607359|11.168519607359|11.016133219196|10.785702924147|10.734670458254|10.626300081077|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.420841034189|10.284267805169|10.235469803662|10.235469803662||10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662
08909|24600|/equities/northland-power-inc|TSX||23.389034764188|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746||23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|23.108903221746|22.803784868765|22.803784868765|22.803784868765|22.803784868765|22.634206159963|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415|22.565271292415||22.307522891061|21.876137439957|20.894041265107|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.478299720116|-22.703296182752|-22.703296182752|-22.703296182752|-22.703296182752|-22.770330003235|-22.896476166484|-23.336085099906|-23.345650111007|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456||-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.927977665517|-23.927977665517|-23.927977665517|-23.927977665517|-24.020530285938|-24.31670005068|-24.354112383887|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.528251255988|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882||-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-25.336870925226|23.390373381262|23.390373381262|23.390373381262|23.390373381262|23.390373381262|23.313191793898|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.03143656483|23.03143656483|23.03143656483|23.027708294554|22.614675789589|22.430065256261|22.430065256261|22.430065256261|22.430065256261||22.331184499687|22.262819534989|22.262819534989|||22.213687850868|22.166362481073|22.166362481073|22.166362481073|22.054767331905|22.054767331905|21.176408248286|21.002194329414|21.002194329414|21.002194329414|21.002194329414|21.002194329414|20.914382745064|20.859793240686|20.859793240686|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.620339707304|20.620339707304|20.620339707304|20.360099187349|20.317054076167|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|19.561378429659|-21.848973842959|-21.848973842959|-21.848973842959|-21.95385847765|-22.223176539803|-22.231944141438|-22.231944141438|-22.231944141438|-22.231944141438|-22.231944141438|-22.513271713312|-23.023079130446|-23.424480240771|-23.424480240771|-23.476276332316|-23.476276332316|-23.476276332316|-23.476276332316||-23.476276332316|-23.476276332316|-23.531973342296|-23.584414990077|-23.819072546043|-24.147303596114|-24.235892524294|-25.184880722421|-25.282497397364|-25.282497397364|-25.282497397364|-25.36388576395|-25.873206222132|-26.040372954318|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842||23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.587218837825|23.587218837825|23.587218837825|23.085243098038|22.224714879744|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-25.674093438045|-25.674093438045|-25.952714616401||-25.952714616401|-25.952714616401|-26.395794637052|-27.050549091929|-27.050549091929|-27.43227647635
08910|24606|/equities/oceanagold-corp|TSX||3.3092414083469|3.2080461782867|3.1494957255714|3.1038841458816|3.0815379192055|3.0289309079582|2.9671454358029|2.9482171985758|2.923204005665||2.923204005665|2.923204005665|2.923204005665|2.923204005665|2.923204005665|2.923204005665|2.923204005665|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043||-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9625441145807|2.9625441145807|2.9625441145807|2.8750490162008|2.751356033408|2.751356033408|2.751356033408|2.751356033408|2.751356033408||2.7267845382551|2.6419827662419|2.5622029925398|2.5202256336269|2.503179819797|2.503179819797|2.461866545914|2.4398854156558|2.4398854156558|2.4398854156558|2.4198726702867|2.4009696166977|2.3917525439184|2.3917525439184|2.3644473187042|2.2971635650609|2.2616835419305|2.2616835419305|2.1190928821175|-2.4851606779016|-2.4851606779016|-2.4851606779016|-2.574067413003|-2.7228526927705|-2.8342807400752|2.5284351008353|2.5284351008353|2.5284351008353||2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4610990708739|2.4610990708739|2.4610990708739|2.4610990708739|2.4401100416615|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327||2.4196863509327|2.4196863509327|2.4196863509327|||2.4196863509327|2.321596023894|2.2834400042964|2.2654889540621|2.1877950671215|2.1877950671215|2.0983833740043|-2.4586008009734|-2.4586008009734|-2.5073341989321|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5876009443707|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.620948742008|-2.69299875164|-2.7217267563637|-2.7217267563637|-2.7217267563637|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643||-2.7453762692643|-2.7453762692643|-2.7873623417961|-2.8004026465005|-2.8748919094476|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326||2.6385692657326|2.6385692657326|2.6385692657326|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.5769014958503|2.529747919155|2.529747919155|2.529747919155||2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155
08911|960813|/equities/organigram-holdings-inc|TSX||-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162||-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3480487274801|-2.3480487274801|-2.3480487274801|-2.3653911248101|-2.3653911248101|-2.3653911248101|-2.3653911248101|-2.4118236452621|-2.4698747195718|-2.4698747195718|-2.4698747195718|-2.4920830238657|-2.5378698892943|-2.6070776722555|-2.6199415786919|-2.6199415786919|-2.6843795361184|-2.72097727348|-2.7910859616773|-2.7923176986395|-2.8714639988673|-2.8977378438062|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085||-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9792104326867|-2.9792104326867|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.1109075640811|-3.1137860323736|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.2666783055536|-3.3921424902006|-3.4734916727327|-3.548879641138|-3.6381997199439|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.7937278288445||-4.0102531664726|2.9321460599239|2.9321460599239|2.9321460599239|2.9321460599239|2.7484955649172|2.5799950074923|2.4794390148335|2.4149320728705|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702||2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.2019386884233|2.1465986036217|1.9895539176636|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9714739854378|1.9714739854378|1.9714739854378|1.9714739854378|1.9705266881036|1.9116964128335|1.7841071582193|1.6956744763978|1.6005929858667|1.6005929858667|1.6005929858667|-1.9274118197603|-1.9274118197603|-1.9274118197603|-1.9274118197603||-1.9274118197603|-1.9274118197603|-1.9274118197603|||-1.9274118197603|-1.9274118197603|-1.9732354032379|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-2.0022376370655|-2.0022376370655|-2.0185973790207|1.6502848556287|1.6502848556287|1.6502848556287|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.666275689917|-1.7066607948101|-1.7066607948101|-1.7066607948101|-1.7910119621794|-1.8450133302521|-1.8675854074011|-1.8675854074011|-1.8675854074011|-1.8675854074011|-1.930650385116|-1.9707226707918|-1.9817663803979||-1.9817663803979|-1.9817663803979|-2.0402959602061|-2.1108844365216|-2.1937604707189|-2.2108449187221|-2.2253833375972|-2.3520925401098|-2.4517694246378|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9105184019217|1.8715659115796|1.8715659115796|1.8334066309404|1.7966061577439|1.7966061577439|1.7966061577439|1.7966061577439||1.7966061577439|1.7966061577439|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.6669257067505|-2.1015250602617|-2.1015250602617|-2.1015250602617|-2.1172500428507|-2.1960625743977|-2.1960625743977|-2.1960625743977||-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977
08912|42743|/equities/braeval-mining-corporation|TSX||3.0766370153584|3.0766370153584|2.929596752608|2.874460584457|2.874460584457|2.874460584457|2.7960672318221|2.7372970249124|-3.0722297658507||-3.0722297658507|-3.0722297658507|-3.0722297658507|-3.1141441784505|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702||2.8086755234463|2.7649853848161|2.7649853848161|2.7649853848161|2.7649853848161|2.7649853848161|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.6636798776975|2.6636798776975|2.6636798776975|2.6636798776975|2.6636798776975|2.6621338708442|2.6621338708442|2.6621338708442|2.6621338708442|2.6621338708442|2.6621338708442|2.5784819769905|2.5464005625967|2.5464005625967||2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5277166573505|2.5277166573505|2.5091296134503|2.3963947176089|-2.7004840102065|-2.7004840102065|-2.7004840102065|-2.7004840102065|-2.7155377827605|-2.7411531036121|-2.7443368771587|-2.7473827634655|-2.7473827634655|-2.7473827634655||-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7601474693973|-2.7615528560964|-2.7928363986907|-2.8262795381705|-2.8262795381705|-2.8291995186452|-2.85133281227|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.8649905477961|-2.9361006987316|-2.9715006364962|-2.9917909173784|-2.9917909173784|-3.0023724218943|-3.0023724218943||-3.0023724218943|-3.0023724218943|-3.0023724218943|||-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.1056859340004|2.603248029735|2.603248029735|2.603248029735|2.603248029735|2.603248029735|2.603248029735|2.5769521029008|2.5769521029008|2.5769521029008|2.5769521029008|2.5769521029008|2.4132801991053|-2.8118927857421|-2.8118927857421|-2.8118927857421|-2.8471030947391|-2.9159914074641|-2.9159914074641|-2.9621140797724|-2.9621140797724|-2.9621140797724|-2.9621140797724|-2.9621140797724|-2.9706822589359|-2.9820841725316|-2.9820841725316|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6344629125294|2.6344629125294|2.6344629125294|2.5436578523594|2.5436578523594|2.4653742633182|2.4653742633182|2.4653742633182|2.4144639620999|2.4144639620999|2.4144639620999||2.3099599027875|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.7186125392035|-2.7679027974954|-2.8360030717707|-2.8883368513161|-2.9609298332062|-2.9729099987742|-2.9729099987742|-2.9729099987742|-2.9729099987742|-2.9729099987742|-3.0121223130487|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287||-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0147355968304|-3.029426628492|-3.029426628492|-3.063596166567|-3.063596166567|-3.063596166567|-3.0812179792766|-3.1124644267167|2.8199068339025||2.8199068339025|2.8199068339025|2.8199068339025|2.8199068339025|2.8199068339025|-3.1147225229413
08913|40498|/equities/parex-resources-inc|TSX||-22.158115189954|-22.158115189954|-22.158115189954|-22.158115189954|-22.264571394836|-22.634525420837|-22.795363937321|-22.795363937321|-22.795363937321||-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.795363937321|-22.866093392702|-22.866093392702|-22.866093392702|-22.866093392702|-22.866093392702|-22.866093392702|-22.866093392702|-22.866093392702|-22.866093392702|-23.6701044987|-23.769754969938|-23.769754969938|-23.769754969938|-23.769754969938|-23.769754969938|-23.834727803715|-23.926920299009|-24.197132936535|22.961790193056||22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.849679480039|22.849679480039|22.425199307825|22.360370093689|22.360370093689|22.323183720718|22.323183720718|22.323183720718|22.323183720718|22.323183720718|22.308537158051|22.043375183784|21.792084457303|21.748427128157|21.358251809369|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069||-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069||-22.402854623069|-22.402854623069|-22.411504522154|-22.998059978296|-23.526178190233|-23.598531322482|-23.6333685769|-23.681520132374|-23.901133488893|-24.030148240459|-24.136275526034|-24.433916670467|-24.672685312326|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-26.006769545547|-26.006769545547|-26.006769545547|-26.006769545547|-26.006769545547|-26.10196662796|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599||-26.121173876599|-26.121173876599|-26.121173876599|||-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.612844118959|-26.612844118959|-26.612844118959|-27.285383049522|-27.747092158567|-27.831212793203|-28.115792577369|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.199931602402|24.747423468612|24.583803294524|24.123114610629|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.297522559936|-25.234616363767|-25.234616363767|-25.234616363767|-25.234616363767|-25.234616363767|-25.764573826528|-26.382303412464||-26.415337756505|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337||-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.758747770862|-26.758747770862|-26.758747770862|-27.053052693027|-27.069503021922|-27.462781165139|-27.642535340009|-28.218808017171|-28.218808017171|-28.371492451107|-28.371492451107||-29.540547125511|-30.0306073747|-30.14631434196|-30.14631434196|-30.14631434196|-30.14631434196
08914|24618|/equities/parkland-fuel-corp|TSX||-38.246588115204|-38.246588115204|-38.623431501906|-38.967702135025|-39.3546689711|-39.750186253696|-39.88031419325|-39.88031419325|-39.88031419325||-39.88031419325|-39.88031419325|-39.88031419325|-39.88031419325|-39.88031419325|-39.88031419325|-40.533126338854|-40.568675034005|-40.568675034005|-40.899084083194|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-40.986385253454|-41.598206099962|-41.912452442883||-41.953279635905|-42.270866974193|-42.378598164136|-42.378598164136|-42.649554516005|-42.658709768807|-42.658709768807|-43.254122897823|-43.49434868107|-43.49434868107|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.943464186869|-44.376070767732|-44.407268429028|-44.407268429028|-44.407268429028|-44.407268429028|-44.414188067369|-44.625763222302|-45.333070433498||-45.77928651748|-45.77928651748|-45.892264188782|-45.892264188782|-46.175142045688|-46.175142045688|-46.612937233924|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.981465742872|-47.257740044909|-47.452490091674|-47.465789736486|-47.465789736486|45.213564831707|45.082851364318|45.05272077889|45.05272077889|44.226355386782|44.117613335662||44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|43.423456956074|42.851620357484|42.597912330595|42.574822092714|42.574822092714|42.574822092714|42.574822092714|42.574822092714|42.310358101198|41.799285948353|41.030873258993|-43.641880553414|-43.641880553414|-43.641880553414|-43.641880553414|-44.086533380271||-44.544480880898|-44.962200148019|-45.004421885318|||-45.004421885318|-45.004421885318|-45.004421885318|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.238070190471|42.238070190471|42.238070190471|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.212331679682|42.212331679682|42.212331679682|42.212331679682|42.212331679682|42.212331679682|42.212331679682|41.438148396126|41.181552773175|40.918948576911|40.815498376404|40.302775516019|39.944353850383|39.944353850383|39.944353850383|39.944353850383|39.944353850383|39.488725008455|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.908647912304|38.867941319457|38.207713060369|37.819680457634|37.792423519076|37.682599787765|37.682599787765||37.682599787765|37.682599787765|37.682599787765|37.682599787765|37.546458907225|37.546458907225|37.546458907225|37.546458907225|37.546458907225|37.546458907225|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.178040871306|37.178040871306|36.843167416455|36.843167416455|35.771298426392|35.505286787823|35.505286787823||35.505286787823|35.505286787823|35.505286787823|35.10865274941|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.08488662436|34.97431742035|34.928552731776|34.928552731776|34.928552731776||34.928552731776|34.928552731776|34.928552731776|34.928552731776|34.928552731776|34.928552731776
08915|24623|/equities/power-corp-of-canada|TSX||38.086596793549|37.947331025221|37.519258051027|-39.416089821291|-39.416089821291|-39.416089821291|-39.416089821291|-39.416089821291|-39.416089821291||-39.416089821291|-39.416089821291|-39.416089821291|-39.416089821291|-39.416089821291|-39.416089821291|-39.752877765708|-39.935974922239|-40.224973509112|-40.389072185434|-40.389072185434|-40.417935433347|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.736863203917|38.561513128186|38.467856227537|38.467856227537|38.467856227537||38.467856227537|38.467856227537|38.467856227537|38.467856227537|38.467856227537|38.467856227537|38.458174188027|37.586858598269|37.442065177005|36.828405947201|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.983563954925|-38.161746740458|-38.161746740458|-38.234718481829|-38.871356081224|-39.173728809595|-39.317628436913|-39.317628436913|-39.357920282008|-39.373800720243|-39.493665763039|-39.636572595325||-39.647866220493|-39.647866220493|-40.065944495048|-40.065944495048|-40.382668852863|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|37.783517211802|-39.460991945368|-39.460991945368||-39.460991945368|-39.460991945368|-39.460991945368|-39.460991945368|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.032559376147|37.881734403402|37.501370889644|37.101246602778|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211||36.993937770211|36.993937770211|36.993937770211|||36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.850755595568|36.850755595568|36.850755595568|36.850755595568|36.850755595568|36.850755595568|36.466394953598|36.447106207598|36.184007473774|36.038404842447|36.038404842447|35.926489454662|35.926489454662|35.926489454662|35.694433219074|35.62603718135|35.440598343183|34.987885420377|34.9479288976|34.638254474778|34.125285174205|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|32.688098813602|-34.193171241451|-34.193171241451|-34.193171241451|-34.193171241451|-34.279635034854|-34.460427587622|-34.530475741618|-34.6552477214|-35.207498375272|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582||-35.516044521582|-35.516044521582|-35.516044521582|-35.640050570448|-36.027279183025|-36.514196710184|-36.516608057634|-37.66011938587|-38.002632506855|-38.315703480517|36.944055550036|36.944055550036|36.944055550036|36.944055550036|36.944055550036|36.942285317776|36.634760930138|36.499828806136|36.499828806136|36.057588884801|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737||-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.799603204188|-38.257334316502|-38.671482709525|37.367956251841|37.367956251841|37.367956251841|37.367956251841|37.367956251841|37.183839686426|36.798478029764|36.798478029764||36.798478029764|36.6949764872|36.54386421314|36.516105206965|36.516105206965|36.516105206965
08916|943642|/equities/prairiesky-royalty-ltd|TSX||25.828590860511|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135||25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022||-27.128091411022|-27.347505282183|-27.347505282183|-27.347505282183|-27.479450330491|-27.544296605183|-27.544296605183|-27.544296605183|-27.544296605183|-27.544296605183|-27.544296605183|-27.753662169855|-27.906290545377|-28.531434392833|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.50310719146|26.232538124829|26.232538124829|26.082820782959|25.849244949883|25.832495554361|25.500827745235|25.125363936729||24.920126295429|24.485465474018|24.485465474018|24.328178780027|24.328178780027|24.328178780027|24.328178780027|24.174088576047|23.999654493748|23.999654493748|23.999654493748|23.999654493748|23.39739429732|23.210250048945|23.210250048945|23.210250048945|23.210250048945|23.010500738254|23.010500738254|23.010500738254|22.648334208717|22.58481512201|22.51923974501|22.300266620703|22.148073802599|21.926747995625|21.755832254897|21.345923490006||21.308203247507|21.308203247507|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.916864212227|-23.266516588212|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.857594420795|-24.212327138456|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.805202688354|-24.808266706616|-24.808266706616|-24.808266706616||-24.854740852945|-24.985268428186|-25.034144042123|||-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|23.459453241147|23.459453241147|23.459453241147|23.459453241147|23.459453241147|23.459453241147|23.459453241147|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.271300414802|-25.352000664342|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.535184807884|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316||-25.604876648316|-25.604876648316|-25.604876648316|-25.835419481473|-26.11102074327|-26.507631281036|-26.507631281036|-26.507631281036|-26.507631281036|-26.507631281036|-26.507631281036|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718||25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.012187387965|24.889652254871|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354||24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354
08917|25066|/equities/premium-brands-holdings-corp|TSX||90.977305812078|90.977305812078|90.977305812078|90.977305812078|90.977305812078|90.977305812078|90.977305812078|90.764783879604|89.440868400298||88.823743633387|88.696941168173|87.768818942556|86.682579349422|-91.971122778595|-91.971122778595|-91.971122778595|-91.971122778595|-91.971122778595|-91.971122778595|-92.244025801223|-93.43336486662|-93.434504973722|-93.434504973722|-93.434504973722|-93.434504973722|-93.434504973722|-93.434504973722|-93.434504973722|-93.434504973722|-93.434504973722|-93.561950140345|88.348480668677|88.348480668677|88.348480668677|88.348480668677|88.348480668677|88.348480668677|88.348480668677||88.348480668677|88.348480668677|88.348480668677|88.348480668677|88.348480668677|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.536962061756|85.597739252374|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.638698419102|-90.595224416|-90.946910897606|-91.563790259222|-92.105046733065|-92.727919920539|-92.727919920539|-92.727919920539|-92.727919920539|-92.727919920539||-92.727919920539|-92.727919920539|-92.727919920539|-93.032132634691|-93.337371306477|-93.436240116364|-93.436240116364|-93.436240116364|-93.436240116364|-93.436240116364|-94.020378590876|-94.020378590876|-94.020378590876|-94.020378590876|-94.020378590876|-94.218674107901|-94.218674107901|-94.502418964562|-94.866575949123|-95.042861453615|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421||-95.144160896421|-95.144160896421|-95.144160896421|-95.515180435313|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673||91.355108921673|91.355108921673|91.355108921673|||91.355108921673|91.355108921673|91.355108921673|91.355108921673|89.355608957985|89.355608957985|89.355608957985|87.437821116792|87.437821116792|87.437821116792|87.437821116792|-92.550902939558|-92.550902939558|-92.550902939558|-93.057114495966|-93.159014479025|-93.782798307586|-94.179772184346|-94.994192757048|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.491155304633|-95.491155304633|-96.625549362258|-96.625549362258|-96.625549362258|-96.625549362258|-96.625549362258|-97.405056050703|-98.310553513977|-98.310553513977|-98.310553513977|-98.310553513977|-98.35367911614|-98.35367911614|-98.35367911614||-98.35367911614|-98.35367911614|-98.35367911614|-98.35367911614|-99.611311417564|-100.11347203312|-100.11347203312|-100.51496765412|-101.50163133715|-102.7906991969|-103.31633483155|-105.26148384129|-106.80581631169|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.95860021312|-107.95860021312||-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-108.87511102578|-109.55686467839|-109.55686467839|-110.92318358634|-112.09075816708|107.91344654907|107.91344654907|107.57605163641|106.53894882277|105.18355094145||104.82228333365|104.49266036006|104.49266036006|104.49266036006|104.49266036006|104.49266036006
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX||-29.671546843697|-29.671546843697|-29.671546843697|-29.715052608041|-30.067836235395|-30.242040367514|-30.296381208681|-30.296381208681|-30.296381208681||-30.296381208681|-30.296381208681|-30.296381208681|-30.296381208681|-30.296381208681|-30.296381208681|-30.542090121666|-30.657878336817|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.751274387232|-30.759193411791|-30.82077067795|-31.03641174571|-31.196488789126|-31.196488789126|-31.196488789126|-31.196488789126|29.314468817227|29.314468817227||29.314468817227|29.314468817227|29.314468817227|29.255522149926|28.774191002189|28.352990155021|-29.84576015854|-29.84576015854|-29.84576015854|-29.84576015854|-29.84576015854|-29.84576015854|-30.009177953933|-30.046308922474|-30.126740213903|-30.126740213903|-30.188599317905|-30.49594095014|-30.49594095014|-30.49594095014|-30.49594095014|-30.683823879808|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-31.415659340048||-31.836009987885|-32.187789502733|-32.399593506682|-32.399593506682|-32.399593506682|-32.399593506682|-32.399593506682|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.528662361144|-32.528662361144|-32.765298318249|-32.765298318249||-32.765298318249|-32.765298318249|-32.765298318249|-32.765298318249|-33.391259736787|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.507250849209|31.183929289594|31.183929289594|31.183929289594|31.156588489496|30.94009879638|30.242331012633|30.207034941676|30.141055779533|30.141055779533|30.141055779533|30.0150624435|29.682670471704|29.682670471704||29.534079522596|29.431199147421|29.394874762169|||29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.215679343678|29.215679343678|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.872417953864|28.872417953864|28.64098352237|28.64098352237|28.64098352237|28.64098352237|28.284426411472|27.520473065732|-29.520226700864|-29.520226700864|-29.520226700864|-29.520226700864|-29.573009498794|-29.573009498794|-29.573009498794|-29.573009498794|-29.807787797936|-30.169208630464|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533||-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.524454733951|-30.524454733951|-30.524454733951|-30.524454733951|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.441055507426|-31.616728379731|-31.679697754654|-32.210775855153|-32.454750700095|-32.793055608647||-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.533113073593|-33.610125620372|30.992615416242|30.992615416242|30.992615416242|30.992615416242|30.992615416242|30.992615416242|30.992615416242|-33.52510767211|-33.52510767211|-33.52510767211||-33.52510767211|-33.534007922692|31.393471790542|31.393471790542|31.393471790542|31.393471790542
08920|1029163|/equities/real-matters|TSX||6.0705434616069|5.9539371922788|5.9215967340797|5.8973294809494|5.8585494382097|5.8585494382097|5.8585494382097|5.8585494382097|5.8027768555631||5.8027768555631|5.7014184465398|5.679073455219|5.679073455219|5.679073455219|5.679073455219|5.678864416578|5.678864416578|5.678864416578|5.678864416578|5.678864416578|5.5692938799092|5.4342155715303|5.3096838549858|5.2874262681808|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256||5.273061498732|5.221179415485|5.0646440206862|5.0032700346135|5.0032700346135|5.0032700346135|4.9933556236849|4.800994706991|-5.5688947562347|-5.5688947562347|-5.5787493311744|-5.5787493311744|-5.5787493311744|-5.5787493311744|-5.6530547498974|-5.7197832398186|-5.7325367985577|-5.8705964152913|-5.9256628161117|-5.9446253120287|-6.0193060304703|-6.0547846054569|-6.1030940187789|-6.1956600759666|-6.211875475126|-6.211875475126|-6.211875475126|-6.211875475126|-6.2670835264054|-6.2945477118128|-6.2945477118128|-6.3689417695595|-6.403570369388|-6.403570369388|-6.502197894738||-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.6754296028147|-6.6754296028147|-6.6863947517501|-6.6863947517501|-6.8098829197471|-6.9159809138582|-7.0899786713174|6.3138384953974|6.3138384953974|6.3138384953974||6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.1847783347051|6.1847783347051|6.1847783347051|6.0625316324146|5.983646174527|5.8562736999733|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142||5.7562957009142|5.7519950293242|5.7042455622443|||5.7042455622443|5.7042455622443|5.6880508207489|5.6083894331377|5.5978661767305|5.5978661767305|5.5978661767305|5.1804070463513|5.0896542877197|5.0896542877197|5.0896542877197|5.0896542877197|5.0896542877197|5.0477214117403|5.0477214117403|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|4.8577753915097|4.6601443858829|4.6601443858829|4.6601443858829|4.5125959099715|4.5125959099715|4.5125959099715|4.5125959099715|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.4858378094755|-5.5192642126174|-5.7091825707855|-5.9415918968454|-6.1001022019138|-6.235669074031|-6.2696323235523|-6.3557026739133|-6.5102250173371|-6.5791389494783|-6.6322907967857||-6.6322907967857|-6.6322907967857|-6.6322907967857|-6.6322907967857|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.7205935860771|-6.7205935860771|-6.8279269881234|-6.8279269881234|-6.8279269881234|-7.0404744619777|6.3100866123769|6.3100866123769||6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769||6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769
08921|43058|/equities/richelieu-hardware-ltd.|TSX||38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992||38.295210537992|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|37.892168882771|37.892168882771|37.892168882771|37.892168882771|-39.955550439469|-39.955550439469|-39.955550439469|-39.955550439469|-39.955550439469|-39.955550439469|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252||-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-41.686936821909|-41.686936821909|-41.686936821909|-42.099095307425|-42.274812181588|-42.274812181588|-42.466455945037|-42.804674476013|-42.8746402988|-42.881265667762|-43.336476587417|-43.336476587417|-43.336476587417|-43.619416421389|-43.724352511803|-43.933170169636|-43.981856074647|-44.560952414755||-44.860016939323|-44.860016939323|-44.860016939323|-44.860016939323|-44.99051329018|-44.99051329018|-44.99051329018|-44.99051329018|-44.99051329018|-45.276683239157|-45.355881347162|-45.355881347162|-45.355881347162|-45.36598040208|-45.677199539705|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933||-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.162846536898|-48.162846536898|-48.162846536898|-48.169829654985|45.754054725644|45.754054725644|45.754054725644||45.754054725644|45.588670611908|45.185190068936|||44.744102119578|44.063445222789|43.634939339883|42.954377230811|41.779864267958|41.66818232498|41.23798237864|41.015262908131|41.015262908131|41.015262908131|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.824923655123|40.824923655123|40.824923655123|40.824923655123|40.824923655123|40.452692187197|40.379659189523|40.13017666532|40.097755845994|40.097755845994|40.097755845994|40.097755845994|40.097755845994|40.097755845994|39.887508852184|39.815562865139|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.385618135123|39.385618135123|39.385618135123|38.885198501256||-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.427157268992|-42.074619357311|-42.245131881726|-42.439591734158|-43.058988721886|-43.617903293029|-43.617903293029|-43.617903293029|-43.617903293029|-43.624894845105|-44.105993628079|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209||-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.385082244541|-44.761760075519|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539||41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539
08922|24642|/equities/russel-metals-inc|TSX||-37.823120744726|-37.823120744726|-37.823120744726|-37.936802395738|-38.241169515094|-38.665742625617|-38.989714876174|-39.203474805383|-39.203474805383||-39.283342280367|-39.283342280367|-39.283342280367|-39.283342280367|-39.283342280367|-39.283342280367|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.286892652871|-39.308215618533|-39.809682952477|-40.028536384981|-40.891152666323|-40.985387954192|-40.985387954192|-40.985387954192|-41.018021338382|-41.018021338382||-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.557802563684|-41.736469557933|-41.736469557933|-41.736469557933|-42.245247832275|-42.245247832275|-42.245247832275|-42.245247832275|-42.70638825202|-42.911541798645|-43.109491616414|-43.425545248639|-43.790605475783|-43.96123051895|-44.422478625656|-45.756363706987|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602||-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-46.495704624003|-46.495704624003|-46.495704624003|-46.575424250179|-46.575424250179|-46.575424250179|-46.575424250179|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832||42.915110416832|42.448455196424|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.30821981253|41.544135515577|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449||42.132351990449|42.132351990449|41.846500736594|||41.710556831757|41.698279934655|41.698279934655|41.344756000053|41.154917074017|41.154917074017|41.154917074017|39.713797808546|39.318664392783|39.233514398285|39.193628940261|38.692921595746|38.536012408387|38.536012408387|37.181682106799|36.374645022936|36.374645022936|36.374645022936|36.374645022936|36.374645022936|36.278938081487|36.278938081487|36.278938081487|36.278938081487|36.184931201652|36.043810759336|35.981368984153|35.981368984153|35.624854791352|35.179283287999|35.050039029648|34.558539388274|34.558539388274|34.558539388274|34.558539388274|34.558539388274|34.050600261263|-35.990152386023|-35.990152386023|-35.990152386023|-35.990152386023|-35.990152386023|-35.990152386023|-36.352040736265|-36.352040736265|-36.486155263127|-36.782394770716|-37.298774273234|-37.884747751375|-38.255831250239|-38.290923975892|-38.447091158635|-38.447091158635|-38.447091158635||-38.447091158635|-38.447091158635|-38.743155647656|-39.311284146199|-39.535470279189|-39.535470279189|-39.535470279189|-39.535470279189|-39.759968528186|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-40.099794313915|38.231926499629|38.231926499629|38.231926499629|38.231926499629|38.231926499629||38.231926499629|38.073807357444|38.033117531288|37.909574983902|37.452862525855|37.360957649984|37.301064733706|37.119517277835|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|37.194718440277|37.194718440277||37.194718440277|37.194718440277|37.194718440277|37.194718440277|37.084686791348|36.945207740915
08923|24645|/equities/saputo-inc|TSX||30.103669572704|29.648522192496|29.262246456696|29.108606911317|29.09769463541|29.09769463541|29.09769463541|29.09769463541|29.09769463541||29.09769463541|29.09769463541|28.77354892097|28.407832286999|27.908702477532|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.472612179764|27.472612179764|27.126236268158|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638||26.633413415638|26.633413415638|26.121991352642|26.121991352642|26.054158109652|25.825730105492|25.555257024867|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.95133871473|-27.020932562231|-27.086869750949|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385||-27.229558541385|-27.229558541385|-27.229558541385|-27.246175529789|-27.404640147235|-27.605419685254|-27.605419685254|-27.639684109217|-27.639684109217|-27.639684109217|-28.042426220052|-28.213806911169|-28.249786160455|-28.252812722258|-28.252812722258|-28.252812722258|-28.252812722258|-28.252812722258|-28.520346591795|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296||27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|26.884126253609|26.721806283001|26.604784377421|26.151982395742|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284||-27.753442753284|-27.753442753284|-27.753442753284|||-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-28.275171841139|-28.417413487429|-28.746570444101|-28.909160366757|-28.909160366757|-29.098963750124|-29.098963750124|-29.164272752167|-29.164272752167|-29.164272752167|-29.164272752167|-29.164272752167|27.309441686819|27.309441686819|27.309441686819|27.309441686819|27.309441686819|27.309441686819|27.048824444027|-28.447392661072|-28.447392661072|-28.447392661072|-28.447392661072|-28.447392661072|-28.447392661072|-28.488768902859|-28.549714890332|-28.549714890332|-29.024127367703|-29.271807436113|-29.276182520984|-29.276182520984|-29.312415291432|-29.312415291432|-29.312415291432|-29.312415291432||-29.312415291432|-29.312415291432|-29.312415291432|-29.312415291432|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932||27.999654279932|27.954060539917|27.894511312595|27.400847004907|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515||-28.860107420515|-28.860107420515|-28.987341031576|-29.263712257307|-29.327965929895|-29.327965929895
08924|25146|/equities/seabridge-gold-inc|TSX||18.636183795269|18.457915804103|-20.169865903832|-20.169865903832|-20.169865903832|-20.169865903832|-20.169865903832|-20.169865903832|-20.169865903832||-20.480962128085|-20.721682071002|-20.721682071002|-21.112424001993|-21.605910924952|-21.605910924952|-21.605910924952|-21.605910924952|-21.605910924952|-21.605910924952|-21.776566986553|-21.990631002311|19.846720655599|19.846720655599|19.846720655599|19.846720655599|19.846720655599|19.846720655599|19.846720655599|19.846720655599|19.846720655599|19.846720655599|-21.767205489239|-21.767205489239|-21.767205489239|-21.767205489239|-21.767205489239|-21.767205489239|-21.767205489239||-21.767205489239|-21.767205489239|-22.33296926885|-22.33296926885|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.637652345163|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|19.635510013758|18.877233768237||17.634703822414|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.428253715704|15.764171354716|15.496856946355|14.89261910055|14.507966599552|14.507966599552|14.507966599552|14.507966599552|14.26422530734|14.26422530734|14.26422530734|14.26422530734|13.870805598227||13.51756191356|12.729513487364|-13.983318557182|-14.45313182345|-14.655702172286|-14.665780661908|-14.919200498095|-15.216889308813|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.325918844078|-15.369467691548|-15.369467691548|-15.430519267329|-15.709465897093|-15.78255112084|-15.78255112084|-16.271167886613|-16.289153620864|-16.289153620864|-16.289153620864|-16.526282042558|-16.779202057581|-16.971891272577|-17.093212618334|-17.145791757882|15.387343070885|15.387343070885||15.387343070885|15.387343070885|15.387343070885|||15.387343070885|15.067048123568|14.953085196717|14.953085196717|14.625649519213|-16.426985016926|-16.426985016926|-16.426985016926|-16.426985016926|-16.812009523086|-16.812009523086|-16.812009523086|15.451702670786|15.451702670786|15.451702670786|15.451702670786|15.451702670786|15.335225931509|15.241917786448|14.988241285581|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.372240891318|14.313045199559|14.027828357667|13.577010670378|13.577010670378|-15.142612034463||-15.142612034463|-15.142612034463|-15.145570303657|-15.145570303657|-15.409522720684|-15.95391696337|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.292989427086|14.241099655889|-16.012153528979|-16.012153528979|-16.012153528979|-16.158504113942|-16.240869557158|-16.240869557158|-16.412510393711|-16.412510393711|-16.412510393711||-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.413901115625|-16.44044523898|-16.616605713005|-16.861228892136|-17.015810062409|-17.034147859503|-17.034147859503|-17.110719761241|-17.29913381403||-17.563806661183|-17.563806661183|-17.61677202978|-17.61677202978|-17.61677202978|-17.61677202978
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX||14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607||14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.037971857607|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|14.004916490753|13.981202250412||13.981202250412|13.981202250412|13.981202250412|13.981202250412|13.981202250412|13.810224671818|13.384693882705|13.362646612416|13.362646612416|13.338576221773|13.338576221773|12.993418005118|12.792862207077|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.618279816177|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653||12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.786602896068|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.686399329768|12.649888106039|12.568288103361|12.568288103361|12.402542078516|12.331713583757|12.178570485435|11.946188953543|11.659941199945||11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.561601271813|11.549556377403|11.460618260693|11.3870760635|11.338417498653|11.177130876189|11.108437185105|11.108437185105|11.108437185105||11.013263733979|10.989646615065|10.989646615065|||10.869051868691|10.816861882968|10.816861882968|10.816861882968|10.802759911357|10.802759911357|10.802759911357|10.49210776638|10.49210776638|10.49210776638|10.49210776638|10.49210776638|10.49210776638|10.415119428889|10.375688203458|10.362420975459|10.362420975459|10.362420975459|10.362420975459|10.362420975459|10.317690199495|10.241878211367|10.238739033768|10.238739033768|10.238739033768|10.23359830758|10.21345531672|10.21345531672|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.085249475324|-10.601220979497|-10.601220979497|-10.601220979497|-10.623579173403|-10.636199532965|-10.72077725885|-10.825307989095|-10.903343536204|-10.903343536204|-10.964270169808|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664||-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-11.185613447009|-11.350757794098|-11.350757794098|-11.365841605615|-11.554269025007|-11.666410072291|-11.73101076334|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.908908093091|11.405100446333|11.405100446333|11.405100446333|11.405100446333||11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.16844458645|-11.767587217883|-11.767587217883|-11.767587217883||-11.767587217883|-11.767587217883|11.284045242894|11.284045242894|11.284045242894|11.284045242894
08927|24659|/equities/silvercorp-metals|TSX||4.6188879568083|4.5462641008146|-5.0445298547064|-5.0445298547064|-5.0445298547064|-5.0445298547064|-5.0445298547064|-5.0445298547064|-5.0445298547064||-5.0759806383505|-5.0759806383505|-5.0759806383505|-5.1641450975619|-5.3037624661413|-5.3037624661413|-5.3037624661413|-5.3037624661413|-5.3258469175726|-5.3498299995429|-5.3720332162652|-5.4417034538889|-5.5575969994687|-5.5575969994687|-5.6412188808811|-5.6749654920777|-5.8184143299772|-5.8184143299772|-5.8399049435405|5.0418930523806|5.0418930523806|5.0418930523806|5.0418930523806|5.0418930523806|4.90205692578|4.90205692578|4.90205692578|4.90205692578|4.90205692578||4.6517301856218|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.2102933528519|-5.2450480331422|-5.335053244061|-5.4300163654315|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.5867230657609|4.5662630521554|4.5662630521554|4.4714033828067|4.2518370665761|4.0875965795751||3.8828853988907|3.7867116617761|3.7867116617761|3.7867116617761|3.7371796687005|3.685755049692|3.461250338615|3.461250338615|3.461250338615|3.461250338615|3.461250338615|3.461250338615|3.3607411606089|3.3607411606089|3.3120569676253|3.3120569676253|3.2875632412006|3.2284035160332|3.1187818264728|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224||-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.4048107408715|-3.4622898789725|-3.4647664596064|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4887333046519|-3.4887333046519|-3.5311031366753|-3.5311031366753|-3.5311031366753|-3.5311031366753|-3.5637256994697|-3.6660840130351|-3.7012044960153|-3.7818100869263|-3.7818100869263|-3.7818100869263|-3.8692334293883||-3.9180371363473|-3.9265859621096|-3.9265859621096|||-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4101597069124|3.2773996192459|3.1904441469514|3.0921601712267|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3351288167622|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704||-3.3695121706704|-3.3695121706704|-3.4100136427062|-3.4405706357048|-3.4670229169049|-3.5059573153134|-3.5059573153134|-3.5059573153134|-3.5482858264309|3.252041898118|3.252041898118|3.252041898118|3.252041898118|3.252041898118|3.252041898118|3.252041898118|-3.5608121761778|-3.5608121761778|-3.5953468624198|-3.5959409942719|-3.6049344661603|-3.624649485258|-3.6923883450338|-3.7428832601682||-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.8134813254824|-3.8144236345811|-3.8482484177002|-3.9055538922822|-3.9250597987215|-3.9811775456578|-4.0379751667613|-4.1071945280095||-4.1991598628505|-4.1991598628505|-4.3346220809601|3.892706426472|3.892706426472|3.892706426472
08928|978638|/equities/silvercrest-metals-inc|TSX||11.913998989864|11.828332429245|11.439813884447|11.077014746876|11.064461353323|10.938290148865|-12.112799885743|-12.112799885743|-12.112799885743||-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.188110831571|-12.234012554301|-12.300013646167|-12.37057093413|-12.379179336299|-12.379179336299|-12.379179336299|-12.379179336299|-12.429974764057|-12.429974764057|-12.652749345775|11.255735120661|11.255735120661|11.255735120661|11.223039001764|11.134487463966|11.128719356951|11.128719356951|11.128719356951|11.128719356951|11.128719356951||11.050243566762|10.964159115962|10.50628859115|10.438776857737|10.438776857737|10.438776857737|10.353641332392|10.314439038032|10.314439038032|10.314439038032|10.219221921886|10.219221921886|10.219221921886|10.219221921886|10.219221921886|10.219221921886|9.9505245907715|9.5561379043715|9.3785564912059|9.3785564912059|9.3785564912059|9.0089516123907|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.5658448181646|8.4237159051384|8.414684326327|8.3896492133275|8.2248875973109|8.1509866049426||7.9548909415572|7.9548909415572|7.9548909415572|7.9548909415572|7.9548909415572|7.9548909415572|7.7621014106902|7.7500321409624|7.7500321409624|7.6022582077893|7.5075095520982|7.4150108613978|7.2669884175443|7.2669884175443|6.8547715210815|6.8547715210815|6.8547715210815|-7.5254014916091|-7.5254014916091|-7.5254014916091|-7.5254014916091|-7.5254014916091|-7.5504461335771|-7.5799403243189|-7.6488227902656|-7.6753585403501|-7.6906758751405|-7.7820531894968||-7.7820531894968|-7.7820531894968|-7.7820531894968|-7.9986700537256|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1842043261257|-8.3360603496463|-8.4000670297312|-8.4556299164745|-8.4817035731529|-8.4817035731529|-8.5068927668703|-8.6923813713008|-8.742977830174|-8.742977830174|-8.742977830174|-8.9671980765157|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095||8.1512272524095|8.1512272524095|8.1512272524095|||8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|7.9735864188115|7.7456514598971|7.6007235052459|7.3724707499999|7.247189801695|6.8768772480245|6.7526163462579|6.7526163462579|6.7526163462579|6.6798715122361|6.6798715122361|6.6798715122361|6.4212458672147|6.4167641746844|6.4167641746844|6.4167641746844|6.4167641746844|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.0953190412963|6.0625766744045|6.0280918357995|6.0280918357995|6.0280918357995|5.932459003914|5.932459003914|-6.5272274402641||-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.6063637896669|-6.7326266682029|-6.7951565480379|-6.7951565480379|-6.8832175643537|-6.8832175643537|-6.8950091108085|-6.8950091108085|-6.8950091108085|-6.8950091108085|-6.8950091108085|-6.9266768809161|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733||-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733||-6.9550718644733|-6.9550718644733|-6.9550718644733|-7.7089687033356|-7.9490046113436|-7.9490046113436
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||-26.93980805408|-26.93980805408|-26.93980805408|-27.094229878441|-27.400812243373|-27.454791067873|-27.502546097211|-27.678384226088|-27.690211202224||-27.690211202224|-27.690211202224|-27.773568366987|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.489897577253|25.426552605062|24.993275588714|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.986987582461|-27.319431295678|-27.621034505947||-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-28.617601131146|-28.879515368651|-28.879515368651|-28.879515368651|-28.879515368651|-28.933906032984|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.252832906464|-29.837036575453|-30.065213687649|-30.065213687649|-30.065213687649|-30.239681887881|-30.33353633379|28.404853174439|28.404853174439|28.404853174439|28.404853174439||28.404853174439|28.404853174439|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|27.726629957218|27.479543973216|27.479543973216|27.116163877271|27.116163877271|27.116163877271|27.116163877271|27.116163877271|27.116163877271|26.994070957792|26.846189762367|26.447433446528|26.338814495539|26.208682323534|26.147425096387|26.032716531151|26.032716531151||26.032716531151|25.941351540214|25.891889158271|25.891889158271|25.891889158271|25.240988059598|24.799676678012|24.799676678012|24.71408607941|24.657080726627|24.657080726627|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.20821540961|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136||23.773818628136|23.773818628136|23.773818628136|||23.773818628136|23.472512022859|23.472512022859|23.472512022859|23.472512022859|23.472512022859|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.097319854603|22.740356089126|22.435952854432|22.435952854432|22.435952854432|22.240503841283|22.050558891166|22.029999240911|22.029999240911|22.029999240911|22.004999779635|21.899747055789|21.899747055789|21.899747055789|21.899747055789|21.796940982364|21.487650202387|21.487650202387|21.487650202387|21.487650202387|21.466235806758|21.466235806758|21.190260863099|-22.896142073809|-22.896142073809|-22.896142073809|-22.896142073809|-22.896142073809|-23.111268860697|-23.301965985694|-23.31169448085|-23.31169448085|-23.31169448085|-23.31169448085|-23.638548906063|-23.729245356865|-23.729245356865|-23.729245356865|-23.90449646216|-23.90449646216|-23.90449646216||-23.90449646216|-23.90449646216|-23.90449646216|-23.90449646216|-23.971997293615|-23.971997293615|-23.971997293615|-23.971997293615|-24.105552603562|-24.603948409645|-24.977719738846|-25.036910007138|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.373050326577|-25.409756510231|-25.409756510231|-25.409756510231||-25.409756510231|-25.409756510231|-25.409756510231|-25.409756510231|-25.409756510231|-25.409756510231|-25.729729697409|-25.775794815711|-25.775794815711|-25.775794815711|-26.243661058933|-26.570735336444|-26.909705984483|-27.159673015155|-27.222969681993|-27.302188298189|-28.432987633771|-28.827207714789|-29.591342032478||27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469
08930|24654|/equities/snc-lavalin-group-inc|TSX||55.480849357123|55.36983161025|55.302879427024|55.302879427024|55.302879427024|55.302879427024|55.302879427024|55.104864860186|55.078414487997||55.078414487997|54.539628082027|54.35969119271|54.35969119271|54.35969119271|54.35969119271|54.35969119271|54.35969119271|54.35969119271|53.689987526514|53.689987526514|52.256654909559|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.538760844048|-56.538760844048|-56.538760844048|-56.538760844048|-56.628558471822|-56.628558471822|-56.628558471822|-56.628558471822|-56.628558471822|-56.628558471822||-56.797841525765|52.539413038001|52.539413038001|52.539413038001|52.539413038001|52.255459643189|51.74920940736|51.74920940736|51.74920940736|51.74920940736|-56.557741378292|-56.557741378292|-56.557741378292|-56.557741378292|53.109545252876|53.109545252876|53.109545252876|53.109545252876|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442||52.65570311442|52.65570311442|52.65570311442|52.35278321361|52.35278321361|52.314761280713|52.314761280713|52.268623484172|52.20045634677|52.20045634677|52.20045634677|52.20045634677|52.20045634677|52.20045634677|52.20045634677|51.417454098882|49.973836421108|49.316484980159|47.611094320673|46.13232637871|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852||42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.290594120489|42.034546979784|41.533941834634|41.435492614315|41.063323872405|40.989246678703|40.793052382329|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|39.938073282188|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688||-42.918709234688|-42.918709234688|-42.918709234688|||-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-43.774121236242|-44.503745131402|-44.534715286789|-44.97798481289|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|40.190849265391|39.197609116561|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-41.402937081671|-41.851597418627|-42.869440425866|-42.869440425866|-42.938823237941|-43.054802699139|-43.357001829203|-44.527222898334|-45.551083965135|-46.387314711492|-46.622761974948|-46.622761974948|-46.622761974948||-46.622761974948|-46.622761974948|-46.829180039982|43.315002178205|43.315002178205|43.315002178205|43.315002178205|43.315002178205|43.315002178205|43.315002178205|42.650002928854|42.192782371442|41.710312915291|41.25032582161|41.25032582161|41.070005073925|41.070005073925|40.902782059135|40.795033773253|40.626705523409|40.559492010038|40.559492010038|40.559492010038|40.559492010038||40.559492010038|40.559492010038|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|39.602146222426|38.356828983441|37.754808116638|37.041145468232||37.041145468232|37.041145468232|36.296244996849|36.296244996849|36.296244996849|36.296244996849
08931|958361|/equities/spin-master-corp|TSX||-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372||-29.948812574271|-29.948812574271|-29.948812574271|-29.948812574271|-29.948812574271|-29.948812574271|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.379000595793|-30.536110802474|-30.662901264631|-30.83321130595|-30.83321130595|-30.87329739765|-30.87329739765||-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-31.7653303062|-32.297589398653|-32.369270585884|-32.369270585884|-32.369270585884|-32.369270585884|-32.470300646744|-32.6464457734|-32.697221415994|-32.697221415994|-32.697221415994|-32.697221415994|-32.697221415994|-33.046383602823|-33.046383602823|-33.519870474829|-33.867634564521|-34.641815589404|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253||-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.755304031803|-35.684783173087|-35.941982057892|-36.056646747945|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021||33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|-35.061513040877|-35.061513040877|-35.061513040877|-35.061513040877|-35.061513040877|-35.417177269018|-35.417177269018|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242||-35.461059661242|-35.461059661242|-35.461059661242|||-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.870261151522|-35.870261151522|-35.894734867115|-36.207483618016|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.659270902338|-37.518422192338|34.403921964724|34.403921964724|34.403921964724|34.165510598959|34.165510598959|34.165510598959|34.005568654605|33.993847827029|33.993847827029|33.993847827029|33.993847827029|33.683718765126|32.653020104154|-35.728378709419||-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.805972876663|-36.39552669008|-36.822806670482|-36.974230583305|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.715589823639||33.441213305698|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396||33.361252147396|32.677125250757|-35.857000217019|-35.857000217019|-35.857000217019|-35.857000217019
08932|24657|/equities/stantec|TSX||110.095800407|110.095800407|109.78132355063|109.78132355063|109.78132355063|109.78132355063|109.78132355063|108.66691786556|108.66691786556||108.66691786556|108.50601966413|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|107.33708899263|107.33708899263|107.33708899263|107.33708899263|107.33708899263|107.33708899263|106.26732150982|-113.60509567091|-113.60509567091|-113.60509567091|-113.60509567091|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017||-114.73890490017|-116.42656574736|-117.83513388659|-117.83513388659|-117.83513388659|-117.83513388659|110.61383929695|110.61383929695|110.61383929695|109.66871002477|108.8080101892|107.11834853718|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-114.68448317204|-115.22161515001|-115.22161515001|-115.22161515001|-115.22161515001|-115.22161515001|-115.63346092175|-115.66002780483|-115.66002780483|-115.66002780483|-115.66002780483|-115.74891717219|-115.90518545866|-117.56409639517||111.77200343846|111.77200343846|111.77200343846|111.77200343846|111.77200343846|111.31889372665|111.01488061303|110.29542271687|110.19269389128|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|108.74160655062|107.86900587126|107.61889934589|107.56104930237|107.56104930237|107.56104930237||107.56104930237|105.91949975044|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.75724741025|105.68964178304|105.68964178304|105.68964178304|104.81876524002|104.73751998512|104.42612982423|104.22847398819|103.99330471954|103.79700712585|103.24278486463|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|101.30384002009|100.80732614027|100.80732614027|100.80732614027|100.80732614027|100.80732614027||100.80732614027|100.3836920154|99.255710220209|||99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.166900634623|97.930995941004|95.134502504883|95.134502504883|93.927778560384|92.386423674407|91.675468647019|91.171077952933|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|90.605860849016|86.678729529505|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-89.54534193035|-89.54534193035|-89.547174744101|-89.547174744101|-89.547174744101|-90.54130501691|-91.427313402226|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818||86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818||86.566760266818|86.566760266818|86.566760266818|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929||86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929
08933|1055997|/equities/stelco|TSX||-38.458865130945|-38.458865130945|-38.458865130945|-38.458865130945|-38.458865130945|-38.458865130945|-38.878739636258|-39.177624796959|-39.177624796959||-39.177624796959|-39.177624796959|-39.177624796959|-39.177624796959|-39.647918806178|-39.925804197643|-39.925804197643|-39.925804197643|-39.925804197643|-40.084504087605|-40.37000376189|-41.305560498372|-41.62525966449|-41.62525966449|-42.664732061971|-42.888036607757|-43.420596307135|-43.465661995517|-43.566290953542|40.145646918904|40.145646918904|40.145646918904|40.145646918904|40.145646918904|39.569270235486|39.569270235486|39.569270235486|39.569270235486|39.569270235486||39.569270235486|39.569270235486|39.569270235486|39.048112523638|39.048112523638|38.153735942403|-41.937735146015|-41.937735146015|-42.274565820803|-42.274565820803|-42.274565820803|-42.274565820803|-42.988962099409|-43.133293069574|-43.416992308004|-43.456380342227|-43.518753765669|-44.196948526795|-44.581418824411|-44.581418824411|-44.639911042559|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295||40.994057937833|39.997839923669|39.862045495564|39.732829854283|39.067134194651|39.067134194651|38.631815280162|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|37.908560485324|37.756555085663|37.756555085663|-41.110641516185|-41.110641516185|-41.110641516185||-41.110641516185|-41.110641516185|-41.110641516185|-41.280157553859|-41.795007101924|-41.795007101924|-42.197230833803|-42.856923123239|-43.640747516286|-44.037220072892|-44.980798800948|-46.170889201167|-46.647542740259|-46.647542740259|-46.647542740259|-47.18634937005|-47.18634937005|-47.534279163201|-47.610809454156|-47.610809454156|-47.610809454156|-47.922728402175|-47.922728402175|-48.800253186797|-49.516947942944|-49.931054439778|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115||46.021519271098|46.006691957651|46.006691957651|||45.700914625693|45.700914625693|45.693244393209|45.693244393209|45.693244393209|44.533048876501|44.173384622707|42.815983617719|41.761546225524|41.761546225524|41.761546225524|41.761546225524|41.761546225524|41.761546225524|41.761546225524|41.445052565442|41.115060847453|40.776733232264|40.35303457658|39.444484481994|38.586648898857|38.460720651168|38.315764812799|38.315764812799|38.258026551506|37.904848738819|37.904848738819|37.904848738819|37.356187895834|36.461256958709|35.609673581373|35.339294947795|32.961890479099|32.961890479099|32.961890479099|32.961890479099|32.961890479099|32.691172569075|32.132795087804|31.121598076279|-34.160155651985|-34.160155651985|-34.160155651985|-34.160155651985|-34.160155651985|-34.160155651985|-34.286894663637|-34.957593496052|-34.957593496052|-34.957593496052|-34.957593496052|-35.421186084447|-36.383492732378|-36.383492732378||-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.383492732378|-36.615780592331|-37.283371690331|-37.283371690331|-38.083128138183|-38.77065782613|-38.90591695647|-38.964989109619|-39.508608292047|-39.508608292047||-39.508608292047|-39.508608292047|-39.508608292047|-39.508608292047|-39.508608292047|-39.820180526122|-39.820180526122|-40.279362588839|-40.584212850961|-40.584212850961|-40.584212850961|-40.584212850961|-40.584212850961|-40.584212850961|-40.584212850961|-40.584212850961|-41.989648367997|-43.583379244403|-44.096609194627||-44.329730227646|-44.874837454885|41.375064037343|41.375064037343|41.375064037343|40.47085841287
08934|43085|/equities/stella-jones-inc.|TSX||85.555543351604|85.555543351604|84.461381345269|84.461381345269|84.461381345269|84.461381345269|84.461381345269|84.461381345269|84.461381345269||84.461381345269|83.039862108757|82.987068229837|82.240634130022|81.484039278583|80.759301219071|80.759301219071|80.759301219071|80.404586689418|80.404586689418|80.404586689418|80.404586689418|80.404586689418|80.299546574301|80.299546574301|79.460404736888|79.460404736888|79.460404736888|79.460404736888|79.460404736888|79.460404736888|79.460404736888|79.460404736888|79.460404736888|79.460404736888|78.157288913241|78.157288913241|77.754768137922|76.491825048219||76.491825048219|76.491825048219|76.491825048219|74.744806016033|73.289869956117|73.289869956117|73.289869956117|72.843747752619|-79.624723600335|-80.616916840812|-82.807132078035|77.369694166364|77.369694166364|77.369694166364|77.369694166364|77.369694166364|76.060915852994|76.060915852994|75.323239328034|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.470281808752|73.129918672885|73.129918672885||73.070466361935|72.476748920879|72.476748920879|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-80.256866662695|-80.285898467471|-80.285898467471|-80.285898467471|-80.285898467471|-80.285898467471|-80.285898467471|-80.966550055003|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728||-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-83.181032532926|-83.181032532926|-84.532257047489|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|77.352202349075|75.323279811943|75.323279811943|75.323279811943|75.323279811943|75.323279811943|73.914418552644|73.914418552644|73.303796713359|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483||-79.562533470483|-79.562533470483|-79.562533470483|||-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-83.352804075682|-83.548893076652|-83.548893076652|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|77.669963844285|77.198849580537|76.687058446419|76.464506994366|75.389455250766|70.929389772444|70.474881288772|70.075421992679|68.90824306424|68.130269664476|68.065579778563|67.619109897715|67.619109897715|67.455812736919|67.455812736919|67.350756629223|67.350756629223|66.711950708224|65.952722788734|65.528025998984|64.724475637976|63.20775367585|62.665439200706|62.665439200706|62.665439200706||-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-67.390888350809|-67.553209880552|-68.601344218476|-68.92815983585|-69.724065280529||-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794||64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX||66.16449000821|65.994987779033|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602||-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-68.167573823602|-69.038966167934|-70.142744052153|-70.3591905487|-70.3591905487|-70.3591905487|-70.655765309645|-70.817519045222|-70.823597030457|-70.823597030457|-70.823597030457|-70.823597030457|-71.030664316611|-72.595565945627|-72.595565945627|-72.595565945627|-72.691183892358|-72.709616495299|-72.709616495299||-72.709616495299|-72.709616495299|-72.709616495299|-72.709616495299|-72.920685266044|-73.045205088221|70.757550376695|70.217834836953|70.120370210004|69.837075671435|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-73.071771184152|-73.071771184152|-73.806415919403|-74.036572752109|-74.537860139334|-74.724414262212|-74.724414262212|-74.724414262212|-74.79990324382|-75.122113698103|72.484482272586||72.484482272586|72.484482272586|72.484482272586|72.484482272586|72.484482272586|72.484482272586|71.97053155206|71.753368475949|71.692622191056|71.692622191056|71.692622191056|71.692622191056|71.534892667774|71.534892667774|71.534892667774|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|70.327520089549|70.166323468031|70.166323468031||69.745919542115|69.138797473688|68.567458483444|68.567458483444|68.567458483444|68.381895008867|68.163082429883|68.163082429883|67.66451791783|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236||-70.269877548236|-70.269877548236|-70.269877548236|||-70.269877548236|-70.448753272183|-70.835278310916|67.628586508556|67.628586508556|67.628586508556|67.628586508556|67.628586508556|67.628586508556|67.543985077323|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.331948811254|67.162164430311|66.985184277087|66.902703379028|66.833648043935|66.833648043935|66.3823849692|66.069319090805|64.322018872325|63.288358964991|62.896508842123|62.691066965264|62.691066965264|62.691066965264|62.691066965264|62.681740479118|-65.55472878391|-65.55472878391|-65.55472878391|-65.55472878391|-65.55472878391|-65.903306476134|-65.903306476134|-65.903306476134|-66.204228816052|-66.75108807354|-68.201760745367|64.291373820189|64.291373820189|64.291373820189|64.260710486516|64.260710486516|64.129121525138|-67.196192819532||-67.196192819532|-67.196192819532|-67.196192819532|-67.355768714411|-68.120853991489|-68.15068585782|-68.15068585782|-68.290764675193|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.521239114785|65.098044528987|64.332820828785|64.163663016076|64.163663016076|64.163663016076|64.163663016076|64.163663016076|-66.819955678467||-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.93191750315|-66.93191750315|-67.544352984728|-68.397614664834|-68.769570663021|-69.119523501447|-69.912803517504|-70.173139034647|-70.173139034647|68.010996161692|68.010996161692||68.010996161692|68.010996161692|68.010996161692|68.010996161692|68.010996161692|68.010996161692
08937|31160|/equities/sunopta-inc|TSX||-7.9855470208526|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885||7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.2428550589885|7.0559502562777|-8.3113863290151|-8.3113863290151|-8.3113863290151|-8.3113863290151|-8.3113863290151|-8.3113863290151|-8.3113863290151|-8.4209846987547|-8.6577607276508|-8.7869565092269||-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8375522986028|-9.1445023367773|8.1859913463768|8.1859913463768|8.1859913463768|8.1383237966096|8.1171284644442|8.1171284644442|-9.0387467510801|-9.0387467510801|-9.0387467510801|-9.0997188496702|-9.109902453209|-9.109902453209|-9.109902453209|-9.3543355992382|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968||8.4424219854968|8.4424219854968|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.0565326643689|-8.4196476515199|-8.4196476515199|-8.4196476515199|-8.4196476515199|-8.4262750740476|7.7207804560695|7.7207804560695||7.7207804560695|7.7207804560695|7.7207804560695|7.7207804560695|7.7075335582135|7.6070494934325|7.6070494934325|7.6070494934325|7.6070494934325|7.4309251804416|7.4309251804416|7.3680553607078|7.3680553607078|7.3439501316383|7.331481448789|7.331481448789|7.289979687421|7.187199503281|7.1313329605021|6.8575922281387|6.8035706039862|6.8035706039862|6.7496234718441|6.7496234718441|6.7496234718441|6.7445813884866|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842||6.3612677936594|6.3352973598949|6.1682528812351|||6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1552809696133|5.8619786347212|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.6526850525384|5.6526850525384|5.3785390129625|5.2662673052854|5.2662673052854|5.2662673052854|5.1102969444136|4.8025522537078|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.5194281009035|4.2410313980664|4.0261459501678|-4.661504688959|-4.8934007199957|-4.8934007199957||-4.9943339860388|-5.1260296636094|-5.1260296636094|-5.1303105148198|-5.1612479079066|-5.1612479079066|-5.195830780963|-5.3137008687963|-5.3913344565486|-5.4398157534174|-5.5585999146867|-5.5585999146867|-5.6123331802607|-5.7375924606589|-5.7427198723025|-5.7427198723025|-5.7427198723025|-5.7427198723025|-5.8646885901763|-6.0004799432315|-6.0004799432315|-6.0694221729214|-6.2976912121172|-6.5521570952065||-6.7934902948582|-6.7934902948582|-6.7934902948582|-6.7934902948582|-6.8355445643756|-6.8689386602346|-6.9860428699855|-7.0967144313791|-7.1469048728919|-7.2971164374855|-7.3530450020928|-7.3530450020928|-7.5506054466189|-7.6293967210146|-7.6293967210146|-7.6293967210146|-7.6293967210146|-8.9069480917218|-8.9069480917218||-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218
08938|24655|/equities/superior-plus-corp|TSX||-8.9572461262659|-8.9572461262659|-8.9572461262659|-8.9572461262659|-9.0613843749315|-9.1620938325757|-9.1766404380679|-9.1766404380679|-9.1766404380679||-9.3317562710836|-9.3317562710836|-9.3317562710836|-9.3317562710836|-9.3317562710836|-9.3317562710836|-9.44525501311|-9.44525501311|-9.4694497009138|-9.4816109758858|-9.4917900940052|-9.5319888216777|-9.613876301108|-9.6448626585119|-9.6789660242007|-9.6789660242007|-9.7502403023956|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917||-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7879743427726|-9.9877489243053|-10.063610040932|-10.095122191408|-10.182358367685|-10.216862093082|-10.216862093082|-10.230957493375|-10.241619517615|-10.302411599529|9.7738512300477||9.7738512300477|9.7738512300477|9.7738512300477|9.7738512300477|9.7209460760737|9.7154958541288|9.6133286483965|9.4742541321871|9.4041712028845|9.3270831133707|9.3270831133707|9.3270831133707|9.3270831133707|9.3270831133707|9.3270831133707|9.3206479842777|9.2196087103546|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242||-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7434079721646|-9.7893420938073|-9.8281572398674|-9.8442687646268|-9.8442687646268|-9.920853947679|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9942736118625|-10.018747067831|-10.018747067831||-10.018747067831|-10.018747067831|-10.018747067831|||-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.17082948197|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.547501001531|9.4000010068484|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|-9.890807077165|-9.890807077165|-9.890807077165|-9.9404718160574|-9.9404718160574|-9.9568166144033|-9.9568166144033|-10.12646302993|-10.136625870675|-10.267917801506|-10.434908524229|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863||-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.731317230564|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.134018276133|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312||9.8275275943584|9.8275275943584|9.8275275943584|9.8275275943584|9.8233634363619|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.6756878897276|9.6412811922839|9.6412811922839|9.635634370847|9.635634370847|9.635634370847||9.635634370847|9.635634370847|9.4748018616817|9.4748018616817|9.4748018616817|9.4748018616817
08939|24671|/equities/transforce-inc|TSX||193.75455058735|193.24172765592|189.62162360996|189.62162360996|189.62162360996|189.62162360996|188.70236078732|188.3804052829|187.58490228644||184.80266496861|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.67246305968|182.05717534517|180.77353317975|176.92835863695|-188.56243440462|-188.56243440462|-188.56243440462|-188.56243440462|-189.92604066876|-191.33226015333|-191.80358883829|-191.80358883829|-191.80358883829|-191.80358883829|-191.80358883829|-191.80358883829||-195.55814782216|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-199.70379614555|-202.87366119715|-203.08017748034|-208.12408042656|-211.47579746941|-211.47579746941|-211.47579746941|-211.47579746941|-214.26310836716|-219.97233954452|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503||206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|204.09447543458|199.5721985216|195.96133511542|195.38689183598|195.38689183598|193.30248628317|193.30248628317|193.30248628317|193.30248628317|193.30248628317|193.30248628317|191.94276752139|190.66084734229|190.3237176077|189.9765452955|189.9765452955|189.9765452955|189.9765452955|189.86450063894|188.10000040476|185.41222002709|183.90059471801|183.90059471801||183.90059471801|181.45232858344|179.12037160313|177.39253461809|177.39253461809|177.39253461809|177.39253461809|173.30782315964|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.21015851508|172.21015851508|172.21015851508|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|170.77137299477|168.29879771263|168.29879771263|166.682003562|166.1160706619|166.1160706619|166.1160706619|166.1160706619|166.1160706619||166.1160706619|165.59174612933|163.63805515428|||155.53839505667|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-166.58159722415|155.06930022758|155.06930022758|155.06930022758|155.06930022758|155.06930022758|155.06930022758|151.73812458827|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-167.55837054244|-173.53484890187|-174.80483682646|-174.84147875059|-179.11497754243|-180.01055460629|-180.01055460629|-180.01055460629|-180.01055460629|-180.01055460629|-180.01055460629||-180.01055460629|-180.01055460629|-180.9211715135|-184.0659025134|-184.0659025134|-184.0659025134|-184.0659025134|-184.0659025134|-185.27937921005|-185.27937921005|-185.27937921005|-185.67514285465|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391||175.29700194391|173.30667062371|171.86796936027|167.10607384567|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|164.45676646201|164.40619436861|164.40619436861|163.13577701384||161.49641473353|159.61490607328|158.5793412004|155.33006116909|155.33006116909|154.66895614246
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||38.579641693651|38.511268582409|37.780297560234|36.904377770188|36.904377770188|36.904377770188|36.904377770188|36.630419863333|36.192864852027||36.192864852027|35.912362858195|35.912362858195|35.895404811853|35.636003701945|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.381319429512|35.333035477435|35.333035477435|35.333035477435|35.333035477435||35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|35.333035477435|34.936492293043|34.936492293043|34.936492293043|34.936492293043|34.936492293043|34.936492293043|34.936492293043|34.936492293043|34.791320633665|34.791320633665|34.791320633665|34.791320633665|34.791320633665|34.791320633665|34.791320633665|34.791320633665|34.677578634438|34.328975777292|34.257715299343|34.257715299343|34.257715299343|34.257715299343|34.257715299343|34.257715299343||34.257715299343|34.257715299343|33.707183496394|-35.396251723307|-35.396251723307|-35.524062883401|-35.524062883401|-35.524062883401|-35.524062883401|-35.524062883401|-35.788730579645|33.861977472003|33.861977472003|33.861977472003|33.861977472003|33.861977472003|33.861977472003|33.861977472003|33.861977472003|33.591640779371|33.507379660999|33.154849794207|33.154849794207|33.154849794207|33.154849794207|33.154849794207|33.154849794207|33.154849794207||33.154849794207|33.154849794207|32.972055411667|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.565704535259|32.004115845112|31.378461600838|30.902734599178|30.860245212858|30.860245212858|30.860245212858|30.634068741407|30.634068741407|30.534787709636|30.534787709636|30.534787709636|30.534787709636|30.534787709636|30.534787709636|30.534787709636||30.534787709636|30.384763566567|30.256404602874|||30.066560864834|29.733651047027|29.733651047027|29.733651047027|29.733651047027|29.733651047027|29.733651047027|29.16683428053|29.127592852425|28.756770136964|28.746967107071|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.418204178525|-30.531338548344|-30.567521938628|-30.567521938628|-30.567521938628|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|28.929758487691|28.929758487691|28.823065795887|-29.986247843059||-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-30.183607862561|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334||28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|-30.437356544998|-30.437356544998|-30.437356544998|-30.437356544998||-30.437356544998|-30.437356544998|-30.437356544998|29.187159217318|29.187159217318|29.187159217318
08941|25220|/equities/torex-gold-resources-inc|TSX||21.01338674545|21.01338674545|21.01338674545|20.445985073511|20.440907083254|20.440907083254|20.019340817907|19.867600035644|19.685853493573||19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573|19.685853493573||19.510949254435|18.679866067014|18.679866067014|18.679866067014|18.679866067014|18.679866067014|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.711674807398|17.711674807398|17.711674807398|17.711674807398|17.569846144832|17.569846144832||17.552607103097|16.81886695088|16.81886695088|16.81886695088|16.81886695088|16.81886695088|16.594398043554|16.594398043554|16.594398043554|16.594398043554|16.143221031738|15.97691084181|15.940132254745|15.940132254745|15.940132254745|15.31181432846|15.309238668314|14.70304303261|13.971715239379|12.969683147904|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011||-14.756144144011|-14.756144144011|-14.756144144011|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.965061677794|-15.216735483651|-15.418500172068|-15.418500172068|-15.483888664697|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359||13.839733279359|13.839733279359|13.839733279359|||13.801370475703|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.231724869253|13.069139148396|13.0062654301|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598||-14.772114494598|-14.772114494598|-14.772114494598|-14.861238297661|-15.396375983777|-15.595217238019|-15.595217238019|-15.756907686205|-15.789897424879|-15.943774522346|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.462111972609|14.367512834641|14.367512834641|14.367512834641|14.367512834641|14.367512834641|14.367512834641||14.367512834641|14.367512834641|14.367512834641|14.326125450237|13.951249991637|-15.859890428853|-15.859890428853|-15.859890428853|-15.859890428853|-15.859890428853|-15.859890428853|-16.097655949407|-16.172951099402|-16.606057190372|-17.148952245131|-17.453835645665|-17.781484620825|-17.908871404612|-18.491523098376||-19.276693369974|-19.510115266863|-19.510115266863|-19.858051730532|-19.858051730532|-19.858051730532
08942|24675|/equities/toromont-industries-ltd|TSX||118.25061269726|116.55846114651|116.54422411918|116.54422411918|116.54422411918|116.54422411918|116.54422411918|116.54422411918|116.37382718074||116.37382718074|115.91548826431|-121.34405405058|-121.34405405058|-121.34405405058|-121.34405405058|-121.34405405058|-121.34405405058|-121.34405405058|-121.65728041345|-122.11586387085|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.04920072714|-123.12578148488|-124.2430893011|-125.93343481169|-126.35547456753|-126.35547456753|-127.03330919491|-127.78200575761|-128.28432868356||-128.28432868356|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-131.52663643082|-132.91848195614|-134.47108855316|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|127.52922368838|126.64358696224|126.32454028926|126.15726932775|125.04292396082|125.04292396082|125.04292396082||124.04047503486|123.80315570261|123.80315570261|123.80315570261|123.80315570261|123.80315570261|123.80315570261|123.80315570261|122.91351338918|121.87556988989|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.19463226765|119.99570075638|119.4841146642|118.51679591935|118.01956336637||118.01956336637|117.58006888119|114.79665894262|114.79665894262|114.79665894262|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.02262999443|113.83040561092|113.83040561092|112.69489732729|111.96139791427|111.96139791427|111.96139791427|111.96139791427|111.96139791427|111.43121279922|111.43121279922|111.43121279922|111.43121279922|111.43121279922|110.78579011721|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174||110.71936943174|110.38763122692|110.06195341675|||110.06195341675|109.58487718596|109.58487718596|109.13319543218|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.17868593905|106.99742909243|106.62047175092|105.42885736539|104.30262368602|102.84277137306|102.84277137306|102.84277137306|102.84277137306|-109.13709867246|-109.13709867246|-109.13709867246|-109.13709867246|-109.13709867246|-110.35122381589|-110.40305500734|-110.40305500734|-110.56284184707|-111.53593365631|-113.05714879523|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858||-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972||-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.72946800402|109.58931936685|109.58931936685|109.58931936685|109.58931936685|109.58931936685|109.58931936685|109.58931936685|107.75452396013|107.19113849642||107.02224405969|107.02224405969|107.02224405969|107.02224405969|105.07804593736|104.67449516383
08943|24668|/equities/toronto-dominion-bank|TSX||74.586026512748|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324||-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.803006834324|-76.927227120196|-77.117612926115|-77.117612926115|-77.117612926115|-77.183454822555|-77.967171906382|-78.486634488643|-78.486634488643|-78.58183121663|-78.58183121663|-78.58183121663|-78.58183121663|-78.58183121663|-78.58183121663|-78.58183121663|-78.58183121663|-78.58183121663|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012||-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-79.771564358012|-81.135071932757|78.831964716548|78.831964716548|78.831964716548|78.380518843989|78.311135744894|77.672202492747|-80.64890747995|-80.64890747995|-80.64890747995|-80.64890747995|-80.64890747995|-80.64890747995|-80.64890747995|-81.528234704013|-81.559148823415|-81.627942442005|-82.095490110258|79.366885385301|79.366885385301|79.366885385301|79.366885385301|79.366885385301|79.366885385301|79.366885385301||79.366885385301|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|79.308103696535|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293||-81.866928967293|-81.866928967293|-81.866928967293|-81.866928967293|-82.256167408938|-82.256167408938|-82.256167408938|-83.087407638755|-83.477123209864|-83.542359189888|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-84.651996187921|-84.801042809599|-84.801042809599|-85.138940880159|-86.635484984031|-87.769538074039|83.362173454125|82.693529332302|82.420066698945|82.420066698945|82.420066698945||82.186462756751|82.186462756751|82.186462756751|||81.761622928644|80.782917366055|80.300511301334|80.300511301334|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.55474679974|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.514491310231|80.930974936917|80.930974936917|80.418305265058|78.953119131315|78.222910400219|78.142678256374|77.37964523671|77.258201838985|77.258201838985|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.842396314114|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162||-82.438888950162|-82.438888950162|-82.728204960087|-83.029115723746|-84.42170570899|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.311422781698|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443||-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-85.190908033437|-86.041118082669|-86.041118082669|-86.851796716746|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902||83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.600820888471|83.581081753622
08944|24678|/equities/tourmaline-oil-corp|TSX||-64.682612407291|-64.682612407291|-64.682612407291|-64.95234636475|-65.382605808856|-66.146312032899|-66.146312032899|-66.146312032899|-66.146312032899||-66.146312032899|-66.146312032899|-66.146312032899|-66.146312032899|-66.146312032899|-66.146312032899|-67.212570069853|-67.341489069178|-67.341489069178|-67.341489069178|-67.854988566719|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418||63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.487690593418|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|63.483475910225|61.588862987137|60.432066594866|60.222849169602|59.611780686765|59.49113861184|59.49113861184|59.49113861184||59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|59.027543696763|58.857827143539|58.505361509178|57.7670690217|56.970078114931|55.56397631904|55.224972441688|54.779414815919|54.160635571441|54.160635571441|53.757928005811|-58.633656955796||-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-59.438509915755|-60.586676251541|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-61.276209208877|-61.667732606896|-62.053589912|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028||-62.74445348028|-62.874947709548|-63.262775402476|||-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-64.956972949162|-66.086636084599|-66.341816922341|-67.107573425675|-67.952863600414|-68.549288752522|-69.095793744944|-69.095793744944|-69.095793744944|-69.793661564614|-70.021846844118|-70.42538460246|-70.572095749017|-71.0289945307|-71.299071852394|-71.299071852394|-71.478414288304|-71.571574466253|-72.149803233173|-72.576447036561|-72.96746393817|-72.96746393817|-73.672856208932|-73.672856208932|69.373608758839|69.373608758839|69.373608758839|69.373608758839|69.373608758839|68.792898790474|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.078672434923|68.078672434923|67.941305401189|66.254784321634|-69.886364494273|-69.886364494273|-69.886364494273|-69.886364494273||-69.886364494273|-69.886364494273|-69.886364494273|-70.90040899483|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.260307498866|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412||66.591932568662|-70.160364546533|-70.160364546533|-70.160364546533|-70.160364546533|-70.160364546533|-70.515400796197|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|65.257344232008||65.257344232008|65.257344232008|64.429640134728|64.429640134728|64.429640134728|64.098900240229
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.732094980119||-12.470902629221|-12.470902629221|-12.470902629221|-12.470902629221|-12.756003109973|-12.831114098276|-12.907904409529|-13.19656099121|-13.244858968898|-13.244858968898|-13.248732342372|-13.338035916895|-13.382262335453|-13.383069102669|-13.402299263636|-13.436444179394|-13.499962131993|-13.499962131993|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024||13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.003509174411|12.978343630968|12.96517706057||12.96517706057|12.894785251961|12.894785251961|12.894785251961|12.894785251961|12.894785251961
08946|1011025|/equities/trisura-group-ltd|TSX||-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522||-43.514529734522|-43.514529734522|-43.588365693523|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.568750300401|40.093612580822|-42.805459990438|-42.805459990438|-42.805459990438|-42.805459990438|-42.805459990438|-42.805459990438|-43.202177699337|-43.716334831581|-43.716334831581|-43.716334831581|-43.716334831581|-44.357593231583|-44.827881368425||42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|41.883719151236|41.65913125433|40.362210731657|40.362210731657|40.362210731657|40.362210731657|40.362210731657|40.362210731657|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.529442207093|-43.738822928264|-43.838669255124|-43.838669255124|-43.838669255124|-43.838669255124|-43.838669255124|-43.838669255124|-44.115188654647|41.251775551075|41.251775551075||41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.080309338298|40.97700907889|40.80667588118|40.229086524947|39.793983493363|39.759426366527|39.081584995807|38.564537968703|38.484487496557||38.353874165418|38.049861650337|37.243179035042|36.54186577251|36.134850019111|35.182965146027|35.182965146027|35.182965146027|35.082738093228|34.991186369278|34.991186369278|34.991186369278|34.991186369278|34.991186369278|34.979610017319|34.979610017319|34.199013130952|33.900012326559|33.626126528141|32.64680804186|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|31.794337244982|31.731637294466|31.731637294466|31.731637294466||31.731637294466|31.731637294466|31.731637294466|||31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.488486721973|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|29.613243342987|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849||-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-32.007541405175|-32.773756176128|-32.773756176128|-32.902507629542|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.595921909907|-33.846580942581|-34.018422506595||-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.938997370182|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.970740771043||-35.970740771043|-35.970740771043|-35.970740771043|-36.584370807055|-36.584370807055|-37.410691370836
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX||-15.980869742329|-15.980869742329|-15.980869742329|-16.175888880897|-16.175888880897|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635||-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.271167725635|-16.45740860735|-16.872120579466|-16.96673027777|-16.96673027777|-16.96673027777|-16.96673027777|-16.96673027777|-16.96673027777|-17.130256141814|15.642546882191|15.642546882191|15.642546882191|15.642546882191|15.642546882191|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958||-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-17.306553728924|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.948209055414|15.902976278728|15.902976278728|15.902976278728|15.671082384138|15.671082384138|15.526757645108|15.382509045577||15.330009253793|14.850566997417|14.850566997417|14.842851787019|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.497993030928|14.42165861172|14.069620715716|13.770241921746|13.770241921746|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656||-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-15.332915369944|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.826070526013|-16.116189668321|-16.651322256353|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265||15.325382363265|15.325382363265|15.325382363265|||15.325382363265|15.325382363265|15.325382363265|15.141536751793|15.062818252826|14.610021952965|14.610021952965|-16.252287936091|-16.252287936091|-16.754764212369|-16.872363242101|-16.872363242101|-17.030959456708|-17.728844105696|-18.11204935389|-18.585610138898|-18.630000760697|-18.630000760697|-18.630000760697|-18.804444077437|-19.094429383641|-19.094429383641|-19.094429383641|-19.317318758147|-19.317318758147|-19.317318758147|-19.317318758147|-19.940614344575|-19.940614344575|-19.940614344575|-19.940614344575|-19.940614344575|-19.940614344575|-20.551793127036|-21.340882121165|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.193622084673|19.193622084673|18.928468249701|18.484688147861|18.404097937829|17.873441589416|17.599934777221|-19.596228332729||-19.596228332729|-19.596228332729|-19.954698054229|-20.37910860582|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.987552714588|-21.40117049244|19.642110473291|19.642110473291|19.642110473291|19.642110473291|19.391789893724|19.287266709647|19.156793032668|19.156793032668|19.156793032668|19.156793032668|19.156793032668||18.703659811044|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|17.441500434746||17.441500434746|16.828333388291|16.792659102755|16.792659102755|16.792659102755|16.42653650093
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX||4.4156847377963|4.4156847377963|4.4156847377963|4.4156847377963|4.4156847377963|4.3479832963091|4.2772535539521|4.2772535539521|4.2772535539521||4.2772535539521|4.1935539393824|4.1935539393824|4.1311710840245|3.9613010359891|3.9082903938142|3.9082903938142|3.9082903938142|3.9082903938142|3.9030891938452|3.9030891938452|3.9030891938452|3.9030891938452|3.8300993490488|3.6828881422977|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336||3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.5247841790824|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.9018347446334|-3.9778718754331|-4.0337465256099|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0467480542063|-4.0930534338288||-4.1383926973665|-4.194784265531|-4.194784265531|-4.194784265531|-4.2753157017108|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.6978208716439|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1314832095187||-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.2425297795862|-4.4761442143752|3.8219824358473|3.8219824358473|3.7088695284007|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0699549822781|-4.1305055120227||-4.1379827828291|-4.1379827828291|-4.1379827828291|||-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1907445216706|-4.1907445216706|-4.1907445216706|-4.2067133293897|-4.2067133293897|-4.2067133293897|-4.2067133293897|-4.2067133293897|-4.2198930888448|-4.2198930888448|-4.2959922981565|-4.3474597004099|-4.3474597004099|-4.353844168787|-4.417882472282|-4.4202868644167|-4.4202868644167|-4.4392077993209|-4.6095653111825|3.9649906630802|3.8498910425524|3.8498910425524|3.8498910425524|3.7604345743766|3.581493419496|-4.048487439453|-4.048487439453|-4.048487439453|-4.048487439453|-4.048487439453|-4.1294304956985|-4.1532561238157|-4.206951240207|-4.2166126475348|-4.305106331784|-4.305106331784|-4.305106331784|-4.3489913789168|-4.3489913789168|-4.3489913789168|-4.3489913789168|-4.3489913789168|-4.3961013122548|-4.4684733540899|-4.4684733540899||-4.4684733540899|-4.4684733540899|-4.4684733540899|-4.4684733540899|-4.485525889649|-4.5730051140917|-4.5730051140917|-4.5730051140917|-4.6527833520188|-4.6542038187732|-4.694948751104|-4.7182764282626|-4.759806819568|-4.759806819568|-4.759806819568|-4.759806819568|-4.759806819568|-4.759806819568|4.3001715036301|4.3001715036301|4.3001715036301|4.3001715036301|4.3001715036301|4.3001715036301||4.3001715036301|-4.7563908703466|-4.7563908703466|-4.7563908703466|-4.7563908703466|-4.7563908703466|-4.7671294485641|-4.7671294485641|-4.7671294485641|-4.7671294485641|-4.7671294485641|-4.7895880843879|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468||4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||12.272717750593|12.272717750593|11.880797903321|11.555886631301|11.207095814072|11.198995696531|11.008327920156|10.576475892815|-11.713464662995||-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|-11.713464662995|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187|10.67377956187||10.405311137165|10.160901314379|10.06752374768|10.06752374768|10.06752374768|10.06752374768|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.6138361096936|9.4628738960246|9.4570819625832|9.4345352130441|9.3400389836131||9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1357467368449|9.0997183803282|8.9280205306699|8.7616889804922|8.5113215811079|8.2457060263266|8.2457060263266|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621||8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0736153441001|7.9773505349213|7.6484452507291|7.4791059782542|7.3178959213404|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.0448901168739|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9564007205193|-8.0832231488962|-8.1869143873606|-8.3027955021576|-8.3027955021576|-8.4842173485972|-8.6516570845035||-8.6516570845035|-8.7106450906018|-8.7106450906018|||-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|7.9227034152082|7.9227034152082|7.9227034152082|7.9227034152082|7.9227034152082|7.9227034152082|7.676892870061|7.4287697136318|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.1247816842215|-8.1247816842215|-8.1247816842215|-8.1247816842215|-8.1247816842215|-8.2780910908532|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.4028715496375|7.2619750411217|7.2619750411217|7.2619750411217|7.2619750411217|7.2619750411217|7.2619750411217|7.0344167716972|6.932129887262|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618||-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-8.0502774813069|-8.2336413438997|-8.4740460510476|-8.5218002914922|-8.5218002914922|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659||7.6202572677659|7.366952774053|7.3399474589087|7.3099418710843|6.991879524034|6.8085553779054|6.8085553779054|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.405510104148|-7.3546004073423|-7.3546004073423|-7.3546004073423||-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||-107.02605144442|-107.02605144442|-107.02605144442|-107.02605144442|-107.02605144442|-108.25006031395|-109.50117412542|-110.04075152051|-110.34527870429||-111.15614166539|-111.1723798147|-111.41431314318|-112.04312559597|-112.5906961917|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-112.73004199156|-113.04587821043|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014||-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-115.70799298837|-115.7791261741|-115.7791261741|-115.78200716656|-115.78200716656|-115.78200716656|-116.1186196504|-116.58041606324|-116.76625093287|-116.76625093287|-117.96167197565|-119.31522960259|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362||110.45657995362|110.45657995362|110.45657995362|110.45657995362|107.61398143922|106.65442170208|103.82657971984|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188||-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-111.51138171868|-112.57598134893|-114.15831059237|-115.46312150712|-115.884025677|-116.86880742805|-116.86880742805|-116.86880742805|-117.69367622553|-118.60175453064|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|107.53083156674|107.53083156674|107.53083156674|107.53083156674|106.40481402177|104.83636518341|104.83636518341|104.83636518341|104.83636518341||104.83636518341|104.74600410292|104.74600410292|||102.55278438804|102.39769269504|102.39769269504|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.005565650588|95.692853723771|94.469647395731|94.469647395731|94.469647395731|94.469647395731|94.469647395731|94.469647395731|94.016274121206|90.601420352636|87.480895543376|-97.240001377287|-97.240001377287|-97.240001377287|-97.240001377287|-97.240001377287|-97.240001377287|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-98.25853717567|-99.272025022995|-99.272025022995||-99.373918862356|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.23710151259|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.15728849292|-104.39865042237|-105.62794671089|-107.40550131301||-108.44416358184|-108.88827288953|-108.88827288953|-108.88827288953|-108.88827288953|-108.88827288953|-109.7786348485|-110.16677198869|-110.16677198869|-110.51453746013|-110.51453746013|-110.51453746013|-110.51453746013|-110.77893154546|-111.25992173535|-112.42324627089|-113.0723986705|-113.0723986705|-113.41655382402||-114.26283385232|-114.81370806115|-116.94023041611|109.7937084413|109.7937084413|109.7937084413
08953|25241|/equities/whitecap-resources-inc|TSX||-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361||-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.447221170361|-10.476912112695|-10.604402840078|-10.604402840078|-10.604402840078|-10.604402840078|-10.604402840078|-10.604402840078|-10.604402840078|-10.604402840078|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743||-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.81054537019|-10.916206297588|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|9.9755041546444|9.7952821460941||9.7075361904809|9.7036248295038|9.7036248295038|9.6970835889412|9.6416152039959|9.6416152039959|9.5856361791177|9.5856361791177|9.4623735132795|9.3618037107898|9.1842266059929|9.1113628256116|9.106026313383|9.106026313383|9.106026313383|9.106026313383|9.0746583671491|9.0746583671491|9.0746583671491|8.9529530970167|8.7986740976465|8.7986740976465|8.7986740976465|8.6324152847012|8.6184138834575|8.6184138834575|8.4621270563976|8.3212518059298||-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.9708079114816|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-9.0351757483783|-9.1140840800938|-9.3358373946027|-9.3358373946027|-9.3358373946027|-9.3358373946027|-9.3677737963157|-9.3677737963157|-9.3677737963157|-9.3967788381329|-9.3967788381329|-9.3967788381329|-9.3967788381329||-9.3967788381329|-9.3977990127097|-9.3977990127097|||-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.4114433898407|-9.6310480053643|-9.634572117774|-9.634572117774|-9.634572117774|-9.8339690027946|-9.889132214731|-9.9914608285506|-9.9914608285506|-9.9914608285506|-10.051623269991|-10.115692214917|-10.192521360125|-10.192521360125|-10.215023493994|-10.268325714582|-10.268325714582|-10.268325714582|-10.268325714582|-10.467583767036|-10.607790083033|-10.607790083033|-10.607790083033|-10.683100164314|-10.757333901613|-10.973703758682|-11.40828248391|-11.509076689325|-11.509076689325|-11.509076689325|-11.509076689325|-11.509076689325|-11.528696164646|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981||-11.536843810981|-11.536843810981|-11.536843810981|-11.793159893824|-11.984621343428|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.210221271839|11.159968567255|11.103662365597|11.103662365597|11.103662365597|11.103662365597|11.103662365597|11.103662365597|11.103662365597||10.783513565772|10.477515242622|10.425016745511|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408049178745|10.146634349884||10.146634349884|9.9823715528525|9.9220795985369|9.9110864558225|9.9110864558225|9.8344275292061
08954|43147|/equities/winpak-ltd.|TSX||42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128||42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.694517228128|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489|42.508719413489||42.508719413489|42.491875692907|42.491875692907|42.477639565537|42.200172783502|42.200172783502|42.0394729763|42.0394729763|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.568531163005|40.656143964957|38.988656307214|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.404279611904|-41.617534953575|-41.87633603032|-41.87633603032|-41.87633603032|-41.98259706426|-42.472330410484||-42.522878733851|-42.522878733851|-42.522878733851|-42.880420357626|-43.01617707251|-43.01617707251|-43.01617707251|-43.01617707251|-43.231305959472|-43.337008876546|-43.50359065017|-43.50359065017|-43.50359065017|-43.620657676689|-43.718802657463|-43.718802657463|-43.718802657463|-43.91602431251|-43.91602431251|-43.91602431251|-43.91602431251|40.608868208423|40.608868208423|40.608868208423|40.498742411418|39.979714841625|-42.770612902452|-42.770612902452||-42.770612902452|-42.770612902452|-42.770612902452|-43.161793385401|-43.508881157875|-43.508881157875|-43.633756180869|-43.89355798546|-43.89355798546|-44.056174869709|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|40.810184403105|40.06298183936|39.466089932324|39.259680261585|39.259680261585|39.036867237061|38.744851112332|38.614558749691|38.606453742468||38.508002640897|38.152782416005|37.919552877906|||37.919552877906|37.919552877906|37.919552877906|37.919552877906|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.444995645034|37.444995645034|37.374440885637|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954||-39.991804126954|-39.991804126954|-40.251448953654|-40.515739156025|-40.515739156025|-40.903442949446|-40.903442949446|-41.114380300478|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271||-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.264821567339|-41.264821567339|-41.556468475971|-41.89226035029|-41.89226035029|-41.89226035029|-41.89226035029|-41.89226035029||-41.89226035029|-42.008068708913|-42.450631305395|-42.824588957559|-43.04844299542|-43.04844299542
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX||208.98640902563|207.18324367783|206.05039518836|206.05039518836|206.05039518836|206.05039518836|206.05039518836|205.25822023289|202.33286485427||202.33286485427|201.88873258954|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.5343807957|-213.97764637972|-217.82738720604|-219.40576597687|-219.40576597687|-219.40576597687|-220.01072481261|-220.01072481261||-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.7822883712|-223.14920808063|-223.20161524068|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|220.01296905035|220.01296905035||220.01296905035|220.01296905035|220.01296905035|220.01296905035|219.3802539348|217.77027760605|215.36030516205|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|212.7296745458|211.20631325673|210.74561726198|209.03568560928|207.01548160282|203.16332186941|203.16332186941|203.16332186941|202.14091681643|201.75712457414|198.91848273537|197.30959986819|197.30959986819||197.30959986819|194.76788562286|193.32617270554|193.32617270554|193.32617270554|193.28574633162|193.13116834832|193.13116834832|191.72851730135|191.43947109412|191.03607648424|190.65563470579|189.90261249456|189.90261249456|187.26679250833|185.28643228871|184.22993175037|184.05158415379|182.7959335175|182.4377025859|182.00022509545|180.03457013365|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.55173363829|-191.55173363829|-191.55173363829|-192.62878344986||-192.62878344986|-192.62878344986|-192.62878344986|||-193.14421000451|-193.29911968411|-193.95825792841|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|180.89572626226|177.34080193962|177.31503120946|177.31503120946|177.31503120946|175.82837536363|175.82837536363|174.83041225571|-186.86613939091|-186.86613939091|-186.86613939091|-186.86613939091|-186.86613939091|-189.98487449006|-191.91986481698|-195.51262343759|-195.52096123601|-195.52096123601|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762||185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.11576063769|185.11576063769|182.93303678822|182.93303678822|182.31969428539|182.31969428539|182.31969428539|182.31969428539|182.31969428539||181.8665849492|181.8665849492|181.8665849492|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|175.81233891321|175.81233891321|175.81233891321|174.74749173411||174.74749173411|174.74749173411|174.74749173411|174.74749173411|174.74749173411|174.63888072182
08957|951635|/equities/tweed-marijuana-inc|TSX||-9.9765547554038|-9.9765547554038|-9.9765547554038|-9.9878380343143|-10.087598434733|-10.353300959175|-10.353300959175|-10.353300959175|-10.353300959175||-10.702000995814|-10.858643238852|-10.858643238852|-11.090714923883|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267||9.2123157227267|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.4828436103917|8.4828436103917|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|7.5589260872096|7.5589260872096|7.5589260872096||7.5589260872096|6.9782508011096|6.1198156168717|6.1198156168717|5.8770176095718|4.7416862296786|4.3946510473585|3.7461741843459|3.7461741843459|-4.6296613330904|-4.6296613330904|-4.7546235847543|-4.7790263149551|-4.8593329936776|-4.8593329936776|-4.8593329936776|-4.8593329936776|-4.8909256094598|-5.1760284761481|-5.3428092642948|-5.5142326536361|-5.5934778003959|-5.5934778003959|-5.5934778003959|-5.5934778003959|-5.7583087847264|-5.8514543292292|-6.039196278988||-6.039196278988|-6.039196278988|-6.039196278988|-6.2263291702653|-6.5842545149487|-6.9586163226941|-6.9662402939111|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.457979759372|-7.793310757916|-7.8115329577709|-7.8115329577709|-7.8115329577709|-7.8115329577709|-7.892258917202|-8.1802874791505|-8.3697640352649|-8.493597622909|-8.493597622909|-8.7156642236067|-8.9685157711587|-9.1650454539897||-9.1650454539897|-9.1650454539897|-9.1650454539897|||-9.1650454539897|-9.1650454539897|-9.6349946533753|-9.6349946533753|-9.761105196908|-10.1845613246|-10.832845873836|-10.953162240986|7.5427017035259|7.5427017035259|7.364112622448|6.9614714571426|6.9614714571426|6.9614714571426|6.8960790577409|-9.1892560162103|-9.1892560162103|-9.1892560162103|-9.1892560162103|-9.6158401345716|-9.7925999005091|-9.9295657890037|-9.9295657890037|-9.9295657890037|-9.9295657890037|-9.9295657890037|-9.9295657890037|-10.037464930172|-10.037464930172|-10.037464930172|-10.037464930172|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.539975355092|-10.539975355092|-10.539975355092|-10.539975355092|-10.539975355092|-11.016639548345|-11.762933075211|-12.964369892833|-13.665966484014|-14.167740845088|-14.236378483644|-14.501531765054|-15.265591114969|-15.839618440287||-15.839618440287|-16.426294888838|-16.426294888838|-16.426294888838|-17.673661061773|-18.556845581806|-19.352050423927|-19.94516873061|-19.94516873061|-19.94516873061|-19.94516873061|-20.761298017362|-23.356998104364|13.360451930151|13.360451930151|13.360451930151|13.360451930151|13.360451930151|13.360451930151|12.344946695021|7.5610527734522|7.0747560076954|7.0747560076954|5.5441738293174||5.3435264081428|5.2400294377483|-6.8257483082493|-6.8257483082493|-6.8257483082493|-6.9286091413188|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.2602950619582|-7.5697721692062|-7.6813747418515|-7.6813747418515|-7.6813747418515||-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515
08958|1055210|/equities/barrick-gold-corp.|TSX||23.252489041286|23.10609865078|22.75122165557|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475||-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.96412481198|-24.23487666912|-24.23487666912|-24.23487666912|-24.360150556268|-24.360150556268|-24.360150556268|-24.360150556268|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869||-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.656957101229|-24.741375161907|-24.741375161907|-24.741375161907|-24.741375161907|-24.741375161907|-24.741375161907|-24.857084064242|-24.974815241227|-25.186661833195|-25.186661833195|-25.186661833195|-25.186661833195|23.24572537457|23.24572537457|22.984184323175|22.984184323175|22.984184323175|22.522149680305|22.447388673544|22.043209421105|21.96856611246|21.637572903038|21.440081961289||20.883701835887|20.321973359114|20.321973359114|20.321973359114|20.321973359114|20.321973359114|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.047724581811|19.965250917114|19.380833144362|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819||-20.534576030819|-20.534576030819|-20.534576030819|-20.749529092674|-21.058643571939|-21.135715211327|-21.401905180012|-21.631005208795|-21.977228501445|-22.114143321918|-22.307937143032|-22.553359038789|-22.553359038789|-22.553359038789|-22.553359038789|-22.588281796878|-22.588281796878|-22.588281796878|-22.588281796878|-22.588281796878|-22.74809103377|-22.800656216755|-23.022951330757|-24.404946766536|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032||22.731450940032|22.731450940032|22.731450940032|||22.731450940032|22.414390141058|22.323476387012|22.323476387012|-23.932719242058|-23.932719242058|-23.932719242058|-23.932719242058|-23.932719242058|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.153653188584|22.105171040294|21.616856287583|21.185396298947|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.817857142744|-22.926230400201|-23.384700423475|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.312002997919|21.312002997919|20.625559335863|20.237288799458|20.139209366036|-20.744432718464|-20.744432718464|-20.744432718464||-20.744432718464|-20.744432718464|-20.744432718464|-20.802817924165|-20.802817924165|-21.106380565843|-21.106380565843|-21.484866998682|-21.997630858962|-22.339867248076|-22.793741374036|21.526435592998|21.526435592998|21.526435592998|21.526435592998|21.429095934087|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723||-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.577285961957|-22.830040195089|-23.141374720958|-23.141374720958|-23.141374720958|-23.141374720958|-23.141374720958|-23.141374720958||-23.234860144089|-23.300677628462|22.025128787816|22.025128787816|22.025128787816|22.025128787816
08959|24589|/equities/metro-inc|TSX||75.939800197044|75.78432272854|75.78432272854|75.349248239096|75.141390187537|74.712098818129|74.53462762046|74.53462762046|73.064480359762||73.064480359762|72.726088373097|72.652320058513|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.352418066888|72.089911913242|71.700712162108|71.700712162108|71.700712162108|71.700712162108|71.700712162108|71.700712162108|71.700712162108|71.700712162108|71.165152152335|71.165152152335|71.165152152335||71.165152152335|71.02572354559|70.769276121243|70.769276121243|70.769276121243|70.416421761097|70.010829766079|70.010829766079|69.783696315337|69.471885625575|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.966065841996|-73.064521213465|-73.242243232653|-73.464157994506|-73.642957192788|-73.821862634477|-73.821862634477|-73.837012159003|-73.837012159003|-73.837012159003|-73.837012159003|-73.837012159003|-73.872793051019|-74.371990888665|71.655567749604|71.655567749604||71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.401744639724|71.032580796398|71.032580796398|70.648425039889|70.477048084085|70.477048084085|70.477048084085|70.477048084085|70.477048084085|70.336997532122|70.186292771048|70.186292771048|69.90088158575|68.591536638111|-71.651775849124|-71.651775849124||-71.651775849124|-71.651775849124|-71.651775849124|-71.651775849124|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.259781781315|68.04031598952|67.948682550883|67.092977899419|67.005531728385|66.64170036064|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128||-69.405996808128|-69.405996808128|-69.405996808128|||-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.517214148924|-70.72163300347|-71.730705100427|-71.79246736619|-71.79246736619|-72.203856426843|-72.318114338202|-72.318114338202|-72.318114338202|-72.318114338202|-72.318114338202|-72.51137563952|-72.51137563952|-72.765973644877|-73.250525136154|-73.624766937706|-73.624766937706|-73.624766937706|-73.624766937706|-74.442744628519|-74.442744628519|-74.442744628519|-75.851382564539|72.104020729071|71.759467273296|71.476076714795|71.106750294677|71.048889792751|70.988208625925|70.460789413598|69.713652632134|68.747391830436|-72.201715370822|-72.201715370822|-72.201715370822|-72.201715370822|-73.01468605113|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508||69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.548409411193|69.411565300359|68.600423240661|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671||-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.207951501502|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813||-72.36782992813|-72.36782992813|-73.204808589849|-73.738678584533|-74.097974814792|-74.968925705059
08960|24473|/equities/bank-of-montreal-financial-group|TSX||-118.6348189752|-118.6348189752|-118.6348189752|-118.6348189752|-118.6348189752|-119.18337700385|-119.18337700385|-119.18337700385|-119.18337700385||-119.18337700385|-119.26764204787|-119.35984045061|-119.35984045061|-119.35984045061|-119.35984045061|-119.94260073804|-120.25775655567|-120.25775655567|-120.25775655567|-120.61195176243|-121.18906963966|-121.18906963966|-121.18906963966|-122.29896872465|-123.8288555457|-125.2209506911|-126.02827791836|-126.63659583855|-126.63659583855|-126.63659583855|-126.63659583855|-130.3220506435|126.76772459288|126.59913124795|126.20515722429|125.32239166007|125.16424042538|125.16424042538||125.16424042538|125.16424042538|125.16424042538|124.37804176361|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-129.16383286226|-129.16383286226|-129.73787138979|-130.52652510582|-131.22285709535|-131.22285709535|-131.22285709535|-131.22285709535|-131.22285709535|-131.22285709535|-131.66206381227|-132.52868294611|-134.0199772033|-134.0199772033|128.43174010025|128.43174010025|128.43174010025|127.94359536421|127.90415604573|127.90415604573|127.90415604573|127.90415604573|127.90415604573||127.20851000659|126.27723629069|125.82359835386|125.72635060474|125.72635060474|125.49760544218|123.52178480798|123.33240512615|123.33240512615|123.33240512615|123.33240512615|123.33240512615|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|123.43714372255|123.43714372255|123.43714372255|122.49348620947|122.07943237684||-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-128.53852516999|-129.43891712681|-130.12379536646|-130.4103283884|-131.26480621783|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|125.81593032792|125.81593032792|125.81593032792|125.81593032792||125.81593032792|125.81593032792|125.58214585996|||124.4023829325|122.93541917359|122.47630828791|121.61589499505|119.139884006|118.60375744659|117.77139660338|114.27877507188|113.78530804292|113.2097828827|112.10198264229|111.34262974012|111.34262974012|109.31431168702|108.2214589559|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.43863571776|106.22807152641|106.22807152641|104.88618843171|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.85003950966|-110.85003950966|-111.12781633683|-112.08480108389|-113.14311216285|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911||-114.69261777911|-114.69261777911|-114.69261777911|-115.78568731981|-118.28020781099|-118.7575771421|-118.7575771421|-118.7575771421|-119.4139764673|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.24823543776|112.32748341283|112.06954074975|112.06954074975|112.06954074975|112.06954074975|112.06954074975|112.06954074975||112.06954074975|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.92894027656|-117.92894027656|-119.0862873212|-119.0862873212|-120.7014262031|-122.1976986804|-122.58163244864|-122.58163244864|-122.58163244864|-122.79887760417||-122.79887760417|-122.79887760417|-123.97375136765|120.14435336099|120.14435336099|120.14435336099
08961|24453|/equities/algonquin-power---utilities-corp|TSX||8.0451469805051|7.9623859090065|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799||-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4157794251799|-8.4318386947926|-8.4318386947926|-8.4318386947926|-8.4318386947926|-8.4318386947926|-8.5720431711736|-8.6493743616935|-8.6493743616935|-8.7345824990666|-8.8312029081358|-9.0321701585996|-9.0429663724091|-9.0738516456978|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147||8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4815937948147|8.4398684560418|8.4398684560418|8.3559651440117|8.3405169983411|8.0836299812025|7.9318106345806|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5874231645956|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386||-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|8.1400762449213|8.1400762449213|8.1400762449213|8.1400762449213|8.1400762449213|7.8800847674419|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431||-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.3983115956049|-8.5478755314792|-8.5478755314792|-8.5478755314792|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.7193418008617|-8.7220464263284|-8.854495846996|-8.9225356748661|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.014006940013|8.014006940013|8.014006940013|8.014006940013||8.014006940013|8.014006940013|8.014006940013|||8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.7827050223343|7.6788384665375|7.6592649607002|7.6351596813511|7.6351596813511|7.6351596813511|7.6351596813511|7.6351596813511|7.5557333607487|7.4952598301362|7.4602879117806|7.3269869034907|7.1735964555896|7.1081628026076|7.098897405126|7.098897405126|7.098897405126|7.098897405126|7.098897405126|7.098897405126|7.098897405126|6.8171083084502|-7.638824971918|-7.638824971918|-7.638824971918|-7.638824971918|-7.638824971918|-7.638824971918|-7.7008948340874|-7.7008948340874|-7.8026606258266|-8.0215674701126|-8.136186235789|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838||-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.6714002154022|-8.9437779344618|-9.0689202853375|-9.3465775459269|-9.725086208765|-9.8118347608802|-9.8118347608802|-9.8964826225966|-10.0038697057|-10.040966278208|-10.222185141392|-10.299428048703|-10.299428048703|-10.299428048703|-10.312141964803|-10.334342053361|-10.334342053361|-10.407680770014|-10.407680770014|-10.407680770014||-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.687978607918|-10.947753966412|-11.068708788418|10.299714598325|10.299714598325||10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325
08962|24469|/equities/bce|TSX||-44.821252376|-44.821252376|-44.821252376|-44.821252376|-44.904075047312|-44.904075047312|-45.035082707734|-45.087869946527|-45.516522849453||-46.250580748864|-46.333976490572|-46.362880558292|-46.362880558292|-46.362880558292|-46.362880558292|-46.362880558292|-46.362880558292|-46.61264339478|-46.900716315719|-47.21412882431|45.685193442091|45.685193442091|45.685193442091|45.685193442091|45.685193442091|45.685193442091|45.469658320463|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792|45.402047446792||45.402047446792|45.402047446792|45.402047446792|44.82005405804|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.437311852109|-46.506557926881|-46.506557926881|-46.674287614983|-46.674287614983|-46.674287614983|-46.674287614983|-46.674287614983|-46.674287614983|-46.933653312438|-46.962781076952|-46.962781076952|-46.978646098822|-47.637940101325||-47.830719566675|-47.830719566675|-47.830719566675|-47.830719566675|-48.147468355333|-48.41459062148|-48.41459062148|-48.690049272123|-48.690049272123|-48.71833175561|-48.71833175561|-50.284258142016|-50.698064025797|-50.9021971088|-50.9021971088|-50.9021971088|-50.9021971088|-50.9021971088|-51.581331290729|-52.192589695727|-52.393989067911|-52.563874012496|-52.705418434701|-52.749908066416|-53.014897877005|-53.215909124514|-53.215909124514|-53.215909124514||-53.215909124514|-53.215909124514|-53.363786195274|-53.577539945704|-53.673939441288|-53.673939441288|-54.033267258102|-55.186024434846|-55.186024434846|-55.186024434846|-55.853358541905|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|53.73954973742|53.593389199008|53.282655157236|53.085726011228|52.861917747868|52.506553568777|52.506553568777|52.506553568777|52.506553568777|52.063390217817|51.931224706482|51.931224706482|50.568028214586||-53.736930390428|-53.736930390428|-53.736930390428|||-53.84379404572|-53.84379404572|-53.84379404572|-54.201435497374|-54.598263876274|-55.657513875249|-56.397238274948|53.723060622991|53.723060622991|53.723060622991|53.723060622991|53.723060622991|53.723060622991|53.277844551737|52.729825897939|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.076514860062|51.976126401588|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.449224174475|50.291914927137|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.473899783921|-52.469255112578|-52.469255112578|-52.469255112578|-52.469255112578||-52.469255112578|-52.469255112578|-52.469255112578|-52.469255112578|-53.317506842006|-53.575994484941|-53.575994484941|-53.709993355053|-54.453327594617|-55.156477012479|-55.511639107425|-55.90126534431|-56.39918391935|-56.497981471397|-56.724424594616|-57.092807906952|-57.092807906952|-57.092807906952|-57.092807906952|-57.092807906952|-57.092807906952|-57.547010362244|-57.57556739129|-58.280630697557||56.002714789851|56.002714789851|56.002714789851|55.678573251812|54.881749286749|-56.517478484869|-56.517478484869|-56.517478484869|-56.582753626241|-56.689170271968|-56.914633228619|-57.290149744174|-57.670165865312|-57.796850673236|-57.908286472258|-57.908286472258|-57.908286472258|-57.908286472258|-57.908286472258||-57.908286472258|-57.908286472258|-58.37087249325|-58.762081777236|-58.989535926869|-59.141148910578
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||2.7367951792053|2.7269945720359|-3.0488081574284|-3.0488081574284|-3.0488081574284|-3.0488081574284|-3.0488081574284|-3.0488081574284|-3.0488081574284||-3.0488081574284|-3.0488081574284|-3.0488081574284|-3.0488081574284|-3.1061757008062|-3.1263062468089|-3.1821584227209|-3.1821584227209|-3.1821584227209|-3.1821584227209|-3.1821584227209|-3.1821584227209|-3.1821584227209|-3.2165651059288|-3.2922944201517|-3.3250494680457|-3.3933882008717|-3.4086757606374|3.0041062883048|3.0041062883048|3.0041062883048|2.9784514298603|2.9071682946069|2.8985202992606|2.8300224636052|2.7929928030366|2.7929928030366|2.7929928030366|2.7929928030366||2.6293464860822|2.6293464860822|2.6293464860822|2.6293464860822|2.6293464860822|2.6293464860822|2.6293464860822|2.6293464860822|2.6293464860822|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6107156617831|2.498017560927|2.4461305930525||-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7760938577973|-2.7760938577973|-2.8076042392875||2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5161742519514|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4067706860302|2.2619674114384|-2.4569593953731|-2.4569593953731|-2.4569593953731|-2.4569593953731|-2.5171770704722|-2.5243633734889|-2.5337371282784|-2.5351539103211||-2.5351539103211|-2.5351539103211|-2.5537134217902|||-2.5537134217902|-2.5537134217902|-2.5537134217902|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.232770178127|2.218355798509|2.2115063929848|2.1522293514998|2.05414366137|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3372679427794|-2.35307551264|-2.3575193214572|2.0292928359756||2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|1.9898058997565|1.9898058997565|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.8942264122619|1.8235849056921|1.7989832333152|1.753870221357|1.7507430819649|1.7507430819649|1.7507430819649|1.7507430819649||1.7419367860841|1.7038187065707|1.6931449481562|1.6931449481562|1.6931449481562|1.6931449481562|1.6931449481562|1.6931449481562|1.6807166347587|1.6671851751632|1.615927611902|1.615927611902|1.615927611902|1.615927611902|1.615927611902|1.5971329120386|1.5971329120386|1.5940365291954|1.5255961326891||1.523440172069|1.5144070012316|1.5144070012316|1.5144070012316|1.5121189138343|1.5087218439062
08964|25153|/equities/sprott-inc|TSX||57.673933776221|57.347704551839|55.156058892302|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915||-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-59.91798528915|-60.05738823803|-60.05738823803|-60.678766811245|-61.891407635866|-62.833220791742|-62.833220791742|-63.082842696946|-63.082842696946|-63.082842696946|-63.082842696946|-63.082842696946|59.842069118606|59.842069118606|59.842069118606|59.842069118606|59.842069118606|59.842069118606|59.842069118606|59.842069118606|59.842069118606|59.842069118606||58.115077620731|57.06731036635|55.711455911748|54.874394092684|54.278215260114|54.114683622349|53.411870844087|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|51.872385691016|51.872385691016|50.795429122017|50.059364411087|49.891516470083|49.320574415136|48.067859689846|47.600399909697||-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-51.412098102149|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353||48.20772917353|47.693293407749|47.693293407749|47.693293407749|47.693293407749|46.70921413456|46.454683855227|46.286090000975|46.286090000975|46.265654785222|45.899060601201|45.228956825432|45.1603788119|45.1603788119|45.002644828231|44.988494558766|44.819931089675|44.819931089675|44.211588607668|43.437876951296|43.416951361463|43.416951361463|43.416951361463|43.416951361463|42.924390147313|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803||42.714889497803|42.714889497803|42.714889497803|||42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.106311588848|42.106311588848|42.106311588848|41.670902443555|41.256002214912|40.571669237882|40.335187745393|39.880207936301|39.609117208072|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|38.900003211217|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-43.259467825114|-43.421074691547|-43.455640173767|-43.60255720438|-43.60255720438|-43.60255720438|-43.60255720438||-43.60255720438|-43.60255720438|-44.187286401473|-44.616430097909|-44.703808685245|-44.896178029314|-45.204087123093|-45.737320432858|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587||-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.959419420362|-46.959419420362|-46.959419420362|-46.959419420362|-46.959419420362|-48.06435497933|43.800446065782|43.800446065782|43.800446065782|43.436148333286|43.436148333286|43.436148333286|41.730163653398||-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX||47.044024583584|47.044024583584|47.044024583584|47.044024583584|47.044024583584|47.044024583584|47.044024583584|46.976694024145|-49.365130388245||-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.365130388245|-49.950145681152|-51.181273945448|-51.750522152727|-51.750522152727|-51.987433229632|-51.987433229632|-52.347220207856|-52.347220207856|-52.347220207856|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065||-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.104344882065|-54.290939266476|-54.673822966983|-55.516897113914|-55.516897113914|-55.516897113914|-55.516897113914|-55.516897113914|-55.516897113914|-55.903218277952|-56.308574474146|-56.418682875488|52.950654666117|52.950654666117|52.950654666117|52.950654666117|52.950654666117|52.950654666117|52.334617050148|51.894017333959|51.741683451306|51.271315751221|50.980351114434|50.204835944885|49.574261618448||49.186400679298|48.897963628293|48.897963628293|48.494403107432|47.837670678858|47.585189575359|47.404738937391|47.404738937391|46.822904178653|46.822904178653|46.822904178653|46.532114423154|45.750268201784|45.750268201784|45.750268201784|45.750268201784|45.599741437651|45.338282873898|45.338282873898|45.338282873898|43.695868283145|42.389855046661|42.253171545037|41.544078409416|41.491332515942|41.491332515942|40.637035671061|-43.02864559696||-43.02864559696|-43.02864559696|-43.02864559696|-43.14405068872|-43.281168720431|-43.2840758135|-43.337861040133|-43.487642207124|-43.487642207124|-43.487642207124|-44.291269212274|-44.390372416828|-44.390372416828|-44.390372416828|-44.390372416828|-44.390372416828|-44.390372416828|-44.390372416828|-44.390372416828|-44.390372416828|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.189519820045|42.167244100384|41.704159789408|-44.626689848493||-44.626689848493|-44.626689848493|-44.626689848493|||-44.626689848493|-44.626689848493|-44.626689848493|-44.626689848493|-44.626689848493|-44.626689848493|-44.626689848493|-44.626689848493|-44.626689848493|-45.249100933683|-45.249557135516|-45.286173950758|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|-46.502512163965|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.275384804463|43.084872878101|42.764302426473|42.680335342769|41.80370491068|-44.402032963484|-44.402032963484||-44.402032963484|-44.402032963484|-45.137259077197|42.208774076323|42.208774076323|42.208774076323|42.208774076323|41.723638413593|-44.042984431111|-44.042984431111|-44.042984431111|-44.213871683372|-44.866525347247|42.617878525914|42.617878525914|42.617878525914|42.617878525914|42.617878525914|42.617878525914|42.617878525914|42.617878525914|42.617878525914|42.554604957944|42.554604957944||42.192894668983|41.564328427234|41.399809567043|40.499789255536|39.94087708623|39.379902951977|39.379902951977|39.379902951977|39.379902951977|39.315448038072|39.196935278048|39.196935278048|39.196935278048|39.196935278048|39.196935278048|39.196935278048|38.924372149695|38.798745315593|38.117802697083||38.117802697083|38.117802697083|38.117802697083|38.117802697083|38.117802697083|37.543509850499
08967|1164007|/equities/dye-durham-ltd|TSX||11.830080485707|11.751756006221|11.358060912653|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163||-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.897718816368|-13.09968731731|-13.537430263557|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.686621090501|-13.849023338522|-14.138576589715|-14.138576589715|-14.138576589715|-14.138576589715|-14.725085296776|-15.243983947067|-15.337388193201||-15.337388193201|-15.408812225099|-15.408812225099|-15.54100214728|-15.54100214728|-15.653891317142|-15.718940065835|-15.718940065835|-16.089933605695|-16.13214834057|-16.151201786252|-16.151201786252|-16.151201786252|-16.151201786252|-16.151201786252|-16.268001942338|-16.688890991942|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.247393252491|14.247393252491|14.247393252491|14.247393252491|14.247393252491||14.200437521536|14.094374947634|13.947896210841|13.947896210841|13.947896210841|13.947896210841|13.703650035228|13.703650035228|13.703650035228|12.76738849146|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205||-14.598619938205|-14.598619938205|-14.598619938205|-14.704577605272|12.256570854863|12.256570854863|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.930228274561|-14.087475769494|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775||12.92361654775|12.92361654775|12.92361654775|||12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.523462661291|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|11.679474272808|11.223304499609|11.099226833961|10.860807976879|10.795897785996|10.66321925783|10.328577090897|9.7627056016709|9.7627056016709|9.7627056016709|9.563561692744|9.0095129707451|8.0194591128158|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.817838223984|-11.642042566461|-12.521713655439|-13.464555862478|-13.464555862478|-13.464555862478|-13.464555862478|-13.77895072095|-14.333278477108|-14.768087082345|-15.450652419681|-15.565326928507||-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-16.102586003819|-16.381206376331|-17.056895899526|-17.541551192328|-17.646168161017|-18.261853775032|-18.443170636503|-18.699634015127|-19.206260667426|-20.362510771865|17.749988349153|16.910541622587|16.53476926215|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263||-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-20.160535403256|-20.371706719933|-20.41411902699|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023||-20.634107059023|-20.634107059023|-20.764007720441|-20.781436197814|-20.781436197814|-20.781436197814
08968|42839|/equities/enghouse-systems-limited|TSX||29.839500229593|29.615000187286|28.98715387713|28.98715387713|28.98715387713|28.98715387713|28.98715387713|28.725172322449|28.639988815651||28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.494987288962|27.987486088552|27.186095463212|-29.129078233414|-29.129078233414|-29.129078233414|-29.129078233414|-29.129078233414|-29.28008708708|-29.667319506987|-30.168687946911|-30.269652825059|-30.516856312091|-30.516856312091|-30.834285020094|-30.893499397031|-30.893499397031||-31.064444249197|-31.355493856055|-31.540548881538|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.790155063219|-32.105876874597|-32.105876874597|-32.105876874597|-32.105876874597|-32.372559826598|-32.372559826598|-32.372559826598|-32.372559826598|-32.372559826598|-33.236733852742||-33.353592699234|-33.969126758095|-33.969126758095|-34.052364412409|-34.474616650464|-34.474616650464|-34.474616650464|-34.474616650464|-35.143462317655|-35.904958770749|-36.059953740434|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-37.03794977637||-37.03794977637|-37.03794977637|-37.03794977637|-37.03794977637|-37.976015282692|-37.976015282692|-37.976015282692|-37.976015282692|-37.976015282692|35.699938986659|35.699938986659|35.699938986659|35.699938986659|35.699938986659|35.569932538006|35.122149129415|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.282174733689|33.953525388032|33.664474314881|33.65802512614|33.279121425161|33.279121425161|33.279121425161|33.279121425161|33.279121425161||33.279121425161|33.279121425161|33.235136697038|||32.962372564986|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.806043003157|32.731713557856|32.565941675966|32.565941675966|32.458824431968|32.095917688556|32.024012849484|32.024012849484|32.024012849484|32.024012849484|31.859850315454|31.859850315454|31.859850315454|31.859850315454|31.859850315454|31.701500791314|31.229999217725|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|29.666972476185|29.666972476185|29.666972476185|29.666972476185|29.666972476185|29.114753103307|-31.565858958907|-31.565858958907|-31.565858958907|-31.565858958907||-31.565858958907|-31.565858958907|-31.565858958907|-31.565858958907|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.294553352257|29.294553352257|29.294553352257|28.789147980782|28.789147980782|28.789147980782|28.789147980782||28.789147980782|28.789147980782|28.559053032236|28.1739483858|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-30.046786166654||-30.348317077408|-30.348317077408|-30.93090738483|-31.357675914717|-31.890750545873|-32.101790327366
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||1504.8968797991|1490.2244506231|1490.2244506231|1490.2244506231|1490.2244506231|1490.2244506231|1490.2244506231|1489.6993543164|1488.225929929||1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1488.225929929|1486.1503473358|1486.1503473358|1486.1503473358|1483.9813904317|1479.0025077314||1479.0025077314|1479.0025077314|1479.0025077314|1479.0025077314|1479.0025077314|1479.0025077314|1470.174173087|1452.2841018241|1449.5850710915|1434.1129357071|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1548.9401118275||1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1443.7721683193|1435.8024906238|1410.0793936077|1400.5126196878|1394.1232341149|1382.4558422674|1375.4530850415|1375.4530850415|1373.3544952609|1365.2500143437|1365.2500143437|1348.8539791535|1330.594366757|1317.4048736536|1305.0826178616|1293.833449371|1263.2316375389|1254.8297060697|1254.8297060697|1254.8297060697||1254.8297060697|1254.8297060697|-1378.5354172429|-1378.5354172429|-1378.5354172429|-1378.5354172429|-1393.4332462638|1335.215867324|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1300.0607878553|1274.8508536934|1254.7539067709|1254.7539067709|1244.6504454573|1225.8060708531|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1191.9500244962|-1261.2340078942|-1261.2340078942|-1261.2340078942||-1261.2340078942|-1261.2340078942|-1261.2340078942|||-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|1181.1738190574|1181.1738190574|1181.1738190574|1174.7487149683|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1144.5625768245|1138.7828544578|1138.4648719407|1138.4648719407|1138.4648719407|1138.4648719407|1119.2103584714|1086.9060067543|1073.9506628464|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1163.0460009355|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058||1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1105.4903294536|1105.4903294536|1097.0278427305|1093.7003970878|1086.8856747698|1082.2941145446|1077.1906448499|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598||1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1065.2360223495|1064.7662833413|1064.7662833413|1064.7662833413|1064.7662833413|1064.7662833413|1064.7662833413|1054.967019739|1048.0527446427|1042.4320782868|1042.4320782868|1030.5743295665|1030.5743295665||1019.8184350327|1017.4582614187|1011.5163408124|1000.9916628893|1000.9916628893|994.72246668692
08970|24952|/equities/international-forest-products-ltd|TSX||-17.041829995181|-17.041829995181|-17.041829995181|-17.178144326768|-17.212937795412|-17.55968463239|-17.55968463239|-17.55968463239|-17.55968463239||-17.55968463239|-17.55968463239|-17.55968463239|-17.55968463239|-17.7871491359|-18.172943107102|-18.802715186514|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.289136669868|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735||-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.472932188907|-19.472932188907|-19.472932188907|-19.694543646085|-19.694543646085|-19.694543646085|-19.783937240429|-19.872707977104|-19.959546924873|-19.959546924873|-20.042830336142|-20.719811823687|-20.827171051884|-20.827171051884|-20.827171051884|-20.827171051884|-21.301857538118|19.401486768283|19.401486768283|19.401486768283|19.401486768283||19.401486768283|19.401486768283|19.401486768283|19.401486768283|19.400354420155|19.400354420155|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083||-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-22.015670599932|-22.237412680514|-22.525459012861|-22.569397724862|-23.063220118146|-23.296074488846|-23.296074488846|-23.37563758767|-23.499598141913|-23.847331599399|-24.145923910323|-24.392083794642|-24.392083794642|-24.392083794642|-24.392083794642|-25.360908784256|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.756072923183|21.756072923183|21.756072923183|21.756072923183|21.756072923183|21.756072923183||21.756072923183|21.756072923183|21.756072923183|||21.756072923183|21.756072923183|21.756072923183|20.161192175017|19.087435029465|-21.634638517764|-21.634638517764|-21.634638517764|-21.634638517764|-21.934597882591|-22.831775357285|-23.383639735158|-23.887221117908|-23.887221117908|-23.887221117908|-23.887221117908|-23.887221117908|20.983626984841|20.983626984841|20.983626984841|20.745948896495|20.745948896495|20.745948896495|20.209665097228|19.886851087136|19.27650108925|18.812777737682|18.382531302842|17.483366174026|17.483366174026|17.483366174026|17.483366174026|17.483366174026|17.483366174026|17.483366174026|-19.171513359031|-19.171513359031|-19.171513359031|-19.171513359031|-19.174527632188|-19.174527632188|-19.174527632188|-19.174527632188|-19.190586393621|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.882686170574|-20.170804342937|-20.170804342937||-20.170804342937|-20.567560656547|-20.77784494082|-21.119272694763|-21.597803100145|-21.69802832137|-21.69802832137|-21.72454070469|-21.72454070469|-21.934212254377|-22.125235821243|-22.18970561186|-22.628463252575|-22.628463252575|-22.647181493476|-22.878130450599|-22.878130450599|-22.878130450599|-22.969589037755|-23.379738283573|-23.379738283573|-23.672487206391|-23.766621572737|-23.766621572737||-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-24.099580216147|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.666624198675||-24.768193706671|-24.869103414924|-25.256227050789|23.178957761389|23.178957761389|23.178957761389
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||-30.812026167778|-30.812026167778|-30.812026167778|-30.812026167778|-30.812026167778|-30.812026167778|-30.812026167778|-30.812026167778|-30.812026167778||28.927683923387|28.927683923387|28.63631523731|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|-30.330110114425|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984|28.934183616984||28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.589753046985||-30.740836875698|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.67781387155|-31.67781387155|-31.684237859698|-31.817485595249|-31.831095457632|-31.95121728111|-31.958913097666|-31.958913097666|-31.958913097666|-32.307124943519||-32.338724695062|-32.338724695062|-32.338724695062|-32.338724695062|-32.618583558241|-32.863425756207|-33.269918469048|-33.30713126776|-33.57625704471|-33.607508030906|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.503540824489|31.503540824489|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.024736358542|30.903597039005|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978||30.780532240978|30.780532240978|30.780532240978|||30.56695447747|30.56695447747|30.542316083774|30.542316083774|30.542316083774|30.367856543576|30.367856543576|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|29.939124340344|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.304676979323|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.561772133026|-32.561772133026|-32.561772133026|-32.561772133026|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569||-32.707090155569|-32.707090155569|-32.707090155569|-33.397322407792|-33.874802421011|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.746926710095|31.630475809271|30.730529151686|30.367689398493|30.367689398493|30.270394888982|30.270394888982|30.270394888982|30.270394888982|30.270394888982||30.009328090995|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.914533983057|-31.914533983057|-31.914533983057|-31.914533983057|-31.914533983057||-31.975349527309|-31.975349527309|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101
08972|1123415|/equities/lightspeed-pos|TSX||-20.108994964897|-20.108994964897|-20.108994964897|-20.121858833993|-20.121858833993|-20.121858833993|-20.185398471317|-20.222109357473|-20.290622930409||-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.720136674114|-21.241262365125|19.162543021115|19.162543021115|19.162543021115|19.162543021115|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.768786685553|18.720415218483|18.720415218483|18.676549931175|18.676549931175|18.676549931175||18.676549931175|17.757832231131|-19.01463064661|-19.459589369985|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.695708376616|-19.695708376616|-19.695708376616|-19.968565206229|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|-19.462158531033|-19.462158531033||-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.767120619706|-20.153234635964|-20.153234635964|-20.282483166208|-20.744917573446|-20.744917573446|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.147235115335|-21.386927613468|-21.95869587588||-21.95869587588|-21.95869587588|-21.95869587588|-21.95869587588|-22.987439141535|-23.911599673456|-26.026777308987|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.225342761909|-27.225342761909|-27.225342761909|-27.225342761909|-27.388632988531|-27.388632988531|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-28.101650847428|25.642714666446||25.642714666446|25.181905083215|24.751561381591|||23.850624325289|23.451805064429|23.194506059476|22.815562868988|22.120625126003|21.652361458804|21.264845921227|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.556383971583|20.556383971583|20.365118933275|20.365118933275|20.365118933275|20.365118933275|20.365118933275|19.998707049933|19.998707049933|19.998707049933|19.836897684299|19.039330192366|18.803554953811|18.803554953811|18.738958616901|18.738958616901|18.160565530137|18.160565530137|17.77396070833|-19.360043076729|-19.501158957189|-19.609065113802|-19.72840633474|-20.262118340446|-20.395758729513|-20.395758729513|-20.395758729513|-20.619732544748|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888||-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.88997588596|-20.88997588596|-20.88997588596|-21.173305993182|-21.244411740751|-21.244411740751|-21.244411740751|-21.684901539982|-22.060804822931|-22.060804822931|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142||-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-23.067046562281|-23.212829924785|-23.223737999522|-23.223737999522|-23.223737999522|-23.364151951034|-23.682947896542|-24.174085050046|-24.174085050046|-24.174085050046|-24.329816840233|21.557656062974|21.557656062974||21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974
08973|1166355|/equities/nuvei|TSX||43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676||43.548995083751|43.468326005871|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428||43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.232814570159|43.095348750982|43.018888793651|43.018888793651|42.889922572585|42.889922572585|42.687137022517|42.592931525467|42.404790180404|42.404790180404|42.16698823315|42.16276534776|42.080297085754|42.024478937199|42.024478937199|42.024478937199|41.736087402823|41.622320158749|41.283133170637|40.700704836881|40.398004187518|40.007785202588|39.634203991985|39.060289582506|39.060289582506|39.060289582506|39.060289582506||37.095231855964|37.095231855964|36.026926293479|34.850895240114|34.850895240114|34.27543801975|33.65640727031|33.65640727031|33.087117841374|-34.229868488697|-34.81985407978|-35.801116580209|-35.801116580209|-36.352350891123|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|31.671220984139||31.671220984139|31.671220984139|31.671220984139|31.671220984139|31.671220984139|31.391910780445|30.706012554715|30.223345248512|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-35.580763917387|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|32.221631296129||32.221631296129|32.221631296129|31.706256927882|||30.865439361303|30.865439361303|30.624934454724|29.399926790446|28.556673209813|28.556673209813|28.556673209813|27.75178601837|27.75178601837|27.75178601837|27.75178601837|27.75178601837|27.75178601837|27.213651949562|26.340723574601|25.25093199747|25.25093199747|25.25093199747|24.784090116478|24.357322987426|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.554832222899|22.450111928082|22.450111928082|22.450111928082|22.314568588576|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.874037190516|-22.156152959487|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602||-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.593591327945|-22.593591327945|-22.593591327945|-22.950656382551|-22.972045106052|-22.972045106052|-23.161717064247|-23.63274196239|-24.776935403564|-25.137705503811|-25.935783795637|-26.317634546366|-26.317634546366|-26.78570425467|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645||-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.384556396088|-27.974507021994|-28.549450741973|-29.309390556776|-29.795989367656|-29.859441527948|-29.859441527948|-29.859441527948|-29.859441527948|-31.236046112494|-31.439495922147|-32.715551033084|-35.903390397037|-45.28710141602||-46.302890623309|-46.386545009854|-47.145048586795|-48.320841979758|-48.320841979758|-48.320841979758
08974|24605|/equities/onex-corp|TSX||90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|89.874160446513|88.776410192177||-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.742025163333|-98.906693964712|-99.914661334082|-100.55851186439|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121||-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-104.15392794687|-104.15392794687|-104.15392794687|-104.15392794687|-104.15392794687|-104.33492019528|-104.86102430417|99.009846499521|99.009846499521||99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521||99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|97.277055531694|97.059577401717|97.059577401717|95.898975195972|94.501638428468|91.288486074626|88.656652211282|87.66794559595|86.738668560945|86.738668560945|86.027411699255|-93.325031958713|-93.325031958713|-93.325031958713|-93.325031958713|88.891583340905|88.891583340905|88.891583340905||88.891583340905|88.891583340905|88.682316772962|||88.266461046564|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|86.577587641084|85.619370705801|85.619370705801|84.655498166086|84.655498166086|84.655498166086|83.315558163326|83.116085802088|83.116085802088|82.561759933906|82.172231445795|81.055264325798|81.055264325798|81.055264325798|80.449184042282|78.826873362138|78.311801446891|77.989228051477|77.060248897664|75.774722150291|-80.884609578228|-80.884609578228|-80.884609578228|-80.884609578228|-80.884609578228|-80.884609578228|-80.889633938903|-80.889633938903|-80.889633938903|-82.729594333563|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148||-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.50802539173|-83.50802539173|-83.50802539173|-83.993357799486|-84.339841999429|-85.077049005713|-85.260610091119|-86.507344020107|-87.069271048681|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301||80.648185563938|79.729091883651|79.198716747487|78.749685512344|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.099823515313|78.01508558315|76.962227190279|76.962227190279|76.962227190279|76.962227190279||76.962227190279|76.962227190279|76.962227190279|76.962227190279|76.962227190279|76.872197820256
08975|24608|/equities/open-text|TSX||40.617551243785|40.201167650226|39.742109891759|39.742109891759|39.742109891759|39.742109891759|39.666062345459|39.666062345459|38.374516158583||38.252240557673|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.051144815908|-41.394623422606|-41.394623422606|-41.772359689058|-42.355694233122|-42.355694233122|-42.906325696511|-43.475915880781|-43.864908399164|-44.326564141974|-44.698960751147|-45.348882390558|-45.348882390558|-45.348882390558||-45.348882390558|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.493818849462|-50.797022283229|-51.297802435196|-51.575335276167|-52.165927211488|-52.77047696825|-53.200529159397|-53.95725553708|-54.171950003358|-54.389313111378|-54.389313111378|-54.389313111378|-55.069710320345||-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.345233672318|-55.499910772662|-55.499910772662|-55.499910772662|-55.499910772662|-55.499910772662|-55.525014121862|-55.525014121862|-55.568904673095|-55.784504528211|-55.784504528211|-55.784504528211|-55.784504528211|-56.038432936509|-56.038432936509|-56.038432936509|-56.25445523783|-56.25445523783|-56.25445523783|-57.758523104285||-57.758523104285|-57.758523104285|-57.758523104285|-57.758523104285|-59.528857803604|-59.528857803604|-59.528857803604|-59.857620663402|-60.580132637815|55.837635047438|55.837635047438|55.837635047438|55.837635047438|55.837635047438|55.512928864694|55.029365642574|53.864294166594|53.32421612213|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.032401060595|-55.885888893075|-55.885888893075|-55.885888893075|-55.885888893075|-55.885888893075|-56.165429890892|53.766246807072||53.766246807072|53.766246807072|53.699162389938|||53.195737311248|52.968596402147|52.896048834201|52.896048834201|52.896048834201|52.896048834201|52.896048834201|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|51.441005871835|50.801672377125|50.397969791112|50.374410387341|50.352388201015|50.352388201015|50.149428532762|50.149428532762|49.632699514145|48.930222114716|48.577466947937|47.266908415053|46.823652571481|46.823652571481|46.393223782426|45.784286170396|45.784286170396|44.918097448782|-47.958561166619|-47.958561166619|-47.958561166619|-47.958561166619|-47.958561166619|-48.17697127282|-48.17697127282|-48.17697127282|-48.17697127282|-48.60718984537|-49.126044484561|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041||-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.932393341494|-50.311549377918|-50.857552846803|-51.131170626629|-51.802967676573|-53.016076018472|-54.308973235178|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737||51.977267674737|51.031965710646|50.98023931398|50.164709323137|49.774676474696|49.421862664891|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095||-55.975605225577|53.718999019438|53.718999019438|53.718999019438|53.718999019438|53.718999019438
08976|24680|/equities/transcanada-corp|TSX||50.918246765566|-53.064030271237|-53.064030271237|-53.064030271237|-53.498920870561|-54.000583898255|-54.000583898255|-54.000583898255|-54.000583898255||-54.000583898255|-54.236445075787|-54.236445075787|-54.236445075787|-54.236445075787|-54.236445075787|-54.236445075787|-54.298271848667|-54.753078780691|52.433221570852|52.433221570852|52.433221570852|52.433221570852|52.433221570852|52.433221570852|52.433221570852|52.433221570852|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318|51.49153588318||51.273927190824|51.259921686433|51.091022960105|50.710398063442|50.710398063442|50.688774066259|50.036973482028|49.529969433563|49.498300582851|49.310887264637|48.952651897435|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-50.985428491954|-51.208808545409|-51.689789061346|-52.206988286749|-52.679986476651|-52.962761666765|-53.738065907679|-54.007852763293|-54.114837242892|-54.502042110022|-55.288934821615|-55.362531571782|53.502607400603|53.502607400603||53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.502607400603|53.097896425136|52.766551803889|52.457850329755|52.457850329755|52.457850329755|52.362611842021|52.118457661585|51.984951931587|51.637723240975|51.568543658373|51.568543658373|51.568543658373|51.568543658373|51.568543658373|51.568543658373|51.306159798434||50.641845509002|-52.539556180789|-52.539556180789|-52.539556180789|-52.539556180789|-52.539556180789|-52.786173991974|-53.296862474874|-53.659288688717|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002||51.354551442002|51.354551442002|51.354551442002|||51.104502288869|50.618335927384|50.508932970875|50.508932970875|50.508932970875|50.508932970875|50.508932970875|49.849115747132|49.849115747132|49.811238176202|49.692486955695|49.6405400192|49.62337990991|49.614866269868|49.132071827563|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.309689846465|48.224369897309|48.224369897309|47.88707721439|47.857132213683|47.857132213683|47.472923986747|47.421468349814|47.421468349814|47.421468349814|47.421468349814|47.421468349814|47.421468349814|47.421468349814|46.699410540659|45.68767855653|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964||-48.279653309964|-48.379635739207|-48.379635739207|-48.421815580659|-48.892572290956|-49.663970398968|-49.971632242275|-50.755702601619|-50.954112806528|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.000178600933|47.711090861416|47.711090861416|47.711090861416|47.711090861416|47.711090861416|47.711090861416|47.711090861416||-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986||-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986
08977|24603|/equities/north-west-company-inc|TSX||40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024||40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.550694086024|40.057992725315|39.414991993311|39.248323911432|37.266470054789|-39.156621023146|-39.156621023146|-39.156621023146|-39.156621023146|-39.156621023146|-39.156621023146|-39.156621023146|-39.156621023146|-39.180581182276|-39.180581182276|-39.586756063871|-39.928616551748||-40.027909627878|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.960056190995||-40.960056190995|-40.960056190995|-40.960056190995|-40.960056190995|-40.963630169381|-40.963630169381|-40.963630169381|-41.036629145675|-41.036629145675|-41.036629145675|-41.036629145675|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.287233920564|38.287233920564|38.287233920564|38.287233920564|38.287233920564|38.287233920564||38.287233920564|38.287233920564|38.287233920564|38.287233920564|38.287233920564|37.879147842714|37.796276228503|37.768641516981|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.525200785484||37.525200785484|37.4757761837|37.361418922847|||37.298799523718|37.141999148667|37.045000393457|36.746666942777|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.09804743781|34.81894237746|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.491636712057|34.491636712057|34.491636712057|34.491636712057|34.322371649194|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045||34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|33.771671625091|33.688801178351|33.39477940071|33.235312361059|33.120901843505|32.780447611761|31.81993975634|-31.239024174132|-31.239024174132|-31.370027237377|-31.572808456909|-31.723674880676|-31.826861605834||-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.95402459895|-32.260025763903|-32.734823067865|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769||31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769
08978|24679|/equities/thomson-reuters-corp|TSX||-234.86224963595|-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658||-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658|-235.81615243658|-236.85294284539|-237.81160304517|-237.81160304517|-237.81160304517|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.69460354592|228.27345255509|226.37217011601|226.04658153488|224.10176031273||222.94195664902|221.58050996484|218.81298317523|218.81298317523|218.81298317523|218.63109529914|218.61455131572|218.07893770052|216.51826750253|214.36085220414|212.13094516416|205.15660132986|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-215.21891407431|206.53065724515|206.53065724515||206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.53065724515|206.35906564023|205.01031178076|205.01031178076|205.01031178076|205.01031178076|204.29923639946|204.29923639946|204.29923639946|204.29923639946||204.29923639946|201.48914178934|200.99690793712|200.99690793712|200.99690793712|200.99690793712|196.0725421836|196.0725421836|196.0725421836|196.0725421836|196.0725421836|195.94179558685|195.94179558685|195.94179558685|195.94179558685|195.94179558685|195.94179558685|195.94179558685|195.94179558685|195.94179558685|195.94179558685|193.75199916551|191.17833823837|190.00814946136|189.65849529859|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871||-195.82721574871|-195.82721574871|-195.82721574871|||-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|-195.82721574871|186.69009538237|186.69009538237|185.6623313222|184.94062951768|184.94062951768|184.94062951768|184.94062951768|184.05514180621|182.80081053114|182.80081053114|182.80081053114|182.80081053114|182.80081053114|181.95590242121|181.00877420074|181.00877420074|180.88975229933|180.0319520177|179.8821666706|179.19129901334|175.83256059669|174.93679614154|174.93679614154|172.32866366801|171.91017239289|170.84963833178|168.99682443766|168.94035740062|166.65206676241|165.18173976205|164.11637280012|-172.28623799189|-172.28623799189|-172.28623799189|-172.28623799189|-174.11415427376|166.59102912058|166.59102912058|166.59102912058|166.59102912058|166.59102912058|166.59102912058|166.59102912058|166.59102912058|166.59102912058|166.43133167119|166.43133167119|-172.96774185778||-172.96774185778|-172.96774185778|-172.96774185778|-172.96774185778|-172.98916592732|-173.76684363832|-173.91371433988|-173.94912690868|-175.35014226426|-176.19071406776|-176.35579490059|-177.74921798037|-179.79301028038|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983||-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.83533116983|-179.87528235439|-179.87528235439|-180.2146654365|-180.2146654365|-183.45184689071|173.63974984483|173.63974984483|173.63974984483|173.63974984483|173.63974984483|173.63974984483|173.63974984483||173.63974984483|173.63974984483|173.63974984483|171.30860978582|170.97482962331|170.97482962331
08979|43109|/equities/tricon-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.668228378447|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.040209650107|14.954365110294|14.954365110294|14.954365110294|14.922434680441|14.922434680441|14.922434680441|14.913816364583||14.902118727965|14.902118727965|14.902062848167|14.902062848167|14.902062848167|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.867870455554|14.856523628003|14.856523628003|14.856523628003|14.804748556091|14.775832358415|14.738702552644|14.735224530794|14.709694224042|14.656326750298||14.643493986615|14.643493986615|14.643493986615|14.619992945468|14.513881707496|14.493502723746|14.493502723746|14.493502723746|14.493502723746|14.485558840492|14.385343230277|14.329825521078|14.315362109703|14.288180075268|14.268810442399|14.249087249437|14.249087249437|14.19787450543|14.151527253687|14.100095468171|14.100095468171|11.445542417285|11.445542417285|11.445542417285|11.445542417285|11.445542417285|11.362244018209|11.362244018209|11.311552695847|11.311552695847|11.311552695847|11.311552695847|11.311552695847|11.311552695847||11.311552695847|11.311552695847|11.292836008708|||11.170372974255|11.129667847706|11.129667847706|11.129667847706|11.090205800977|11.090205800977|11.090205800977|10.299673332601|10.229004217448|10.229004217448|10.229004217448|10.229004217448|10.229004217448|10.223029573835|10.223029573835|10.201745134536|10.201745134536|10.201745134536|10.185009446311|10.185009446311|10.185009446311|10.185009446311|10.185009446311|9.9111218083435|9.7669717132964|9.7669717132964|9.5769128070847|9.52656955041|9.2195219918258|9.1463047421366|9.1463047421366|9.1463047421366|9.1463047421366|9.0621123984885|9.0621123984885|9.0621123984885|-9.9405389514218|-9.9405389514218|-9.9405389514218|-9.9447649018246|-9.9497388221907|-10.070821534493|-10.15146807708|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962||-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.617999912041|-10.706758759073|-10.706758759073|-10.940009988736|-11.154455305681|-11.392727880065|-11.496364306944|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854||-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.798862482348|-11.867624734551|-12.061250234875|-12.150833104753|-12.321598696973|-12.321598696973|-12.321598696973|-12.321598696973|-12.482887347833|-12.588153040337||-12.588153040337|-12.588153040337|11.90213859684|11.90213859684|11.90213859684|11.90213859684
08980|24691|/equities/westshore-terminals-invest-corp|TSX||-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414||-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.595063468414|-23.671181436597|-23.793163573532|-23.793163573532|-23.793163573532|-23.793163573532|-23.793163573532|-23.793163573532|-23.793163573532|-23.793163573532|-24.151293105316|-24.193102962918|-24.254558597612|-24.467287949509|-24.661863703713|-24.661863703713|-24.661863703713|-24.715958907853|-25.111066317835|-25.152850866625||-25.212613053133|-25.286792166818|-25.466657206587|-25.466657206587|-25.616148335197|-25.616148335197|-25.616148335197|-26.186832488089|-26.253701170847|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983||-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.485306812983|-26.88288859998|-26.88288859998|-26.88288859998|-27.099875764436|-27.215808632426|-27.215808632426|-27.315857010195|-27.315857010195|-27.315857010195|-27.368868626779|-27.368868626779|-27.368868626779||-27.645408936811|-27.68192508053|-27.68192508053|-28.025472082818|-28.691079579155|-28.768718148117|26.668847262815|26.668847262815|26.668847262815|26.668847262815|26.668847262815|26.668847262815|26.668847262815|26.31870057548|26.31870057548|26.127999702702|-28.371067021779|-28.371067021779|-28.371067021779|-28.371067021779|-28.371067021779|-28.996490980179|-29.377213399709|27.042891353149|27.042891353149|27.042891353149|27.042891353149|27.042891353149|27.042891353149|26.841545786878|26.47005040383|26.175676748778|26.175676748778|26.033220570698||26.033220570698|26.033220570698|26.033220570698|||26.033220570698|26.033220570698|26.033220570698|26.033220570698|25.648021902657|25.318611536631|25.318611536631|25.318611536631|25.318611536631|25.318611536631|25.318611536631|25.290680048873|24.959643494211|24.681270956024|24.574745150655|24.556939306358|24.54881398484|24.54881398484|23.697693639882|23.697693639882|23.439103874772|23.206783066424|23.051941321414|23.051941321414|23.051941321414|23.051941321414|22.953617335403|22.953617335403|22.953617335403|22.479847169954|22.479847169954|22.479847169954|22.479847169954|22.479847169954|22.479847169954|22.479847169954|22.087052478877|-24.190507918763|-24.190507918763|-24.190507918763|-24.516314790779|-24.516314790779|-24.678126756939|-24.878410801221|-24.878410801221|-25.261810709955|-25.423122858473|-25.526483012119|-25.526483012119|-25.526483012119|-25.526483012119|-26.249823917272|-26.249823917272|-26.249823917272||-26.249823917272|-26.249823917272|-26.249823917272|-26.644558232495|-26.951731992506|-27.198968596749|-27.704728545406|-28.130253515484|-28.826392396559|-29.740978221674|-29.740978221674|-29.955532476394|-30.015732314455|-30.015732314455|-30.015732314455|-30.015732314455|-30.015732314455|-30.015732314455|-30.206924785362|-30.342415453313|-30.433297800574|-30.433297800574|-30.714163435548|-30.714163435548||-30.714163435548|-30.990170494315|-30.990170494315|-30.990170494315|-30.990170494315|-30.990170494315|-31.019864866759|-31.019864866759|-31.042627888284|-31.185854703344|-31.185854703344|-31.185854703344|-31.185854703344|-31.371870862991|-31.371870862991|-31.371870862991|-31.371870862991|-31.371870862991|-31.371870862991||-31.371870862991|-31.371870862991|-31.438992566036|-32.002938767459|-32.246589944424|-32.246589944424
08981|998086|/equities/canada-goose-holdings-inc|TSX||-18.442531192991|-18.442531192991|-18.442531192991|-18.577384840673|-18.577384840673|-18.660428245007|-18.868252868055|-18.878058983881|-18.888955197951||-19.291616954429|-19.300685394719|-19.486894122999|-19.486894122999|-19.610994542352|-19.617215488478|-19.736916660253|-19.736916660253|-19.736916660253|-19.736916660253|-19.736916660253|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|17.767449392936|17.651054503809|17.47389353927|17.47389353927|17.26543637576|17.081596388445|16.846774540594|16.798637666361|16.601458719096||16.601458719096|16.601458719096|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.57249143038|-16.691779535908|-16.691779535908|-16.902532544289|-17.025591972309|-17.062880174802|-17.491533112179|-17.622259272084|-17.718310264254|-17.718310264254||-17.718310264254|-17.718310264254|-17.734233012359|-17.998037884148|-18.114208298162|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|15.679147566413||15.627386134041|15.511540670276|14.963379086256|14.879788114701|14.879788114701|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.92990230711|-16.92990230711|15.234672261343||15.234672261343|15.234672261343|15.234672261343|||15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|14.772492823224|14.772492823224|14.772492823224|14.772492823224|14.772492823224|14.309987027105|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-16.052601285865|-16.052601285865|-16.052601285865|-16.052601285865|-16.145945809605|-16.346050499018|-16.376722545686|-16.630247508224|-17.308608437838|-17.728453743526|-17.849670423478|-18.370745514731|-18.603605428117|-18.749773751552|-18.749773751552|-18.749773751552|-18.749773751552|-19.51014091129|-19.51014091129|-19.51014091129|-19.795157237791|-20.545730904234|-20.547081377154|-20.547081377154||-20.547081377154|-20.547081377154|-20.642867726358|-21.028742333554|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.665360488313|-22.195121859426|-22.195121859426|-22.195121859426|-22.195121859426|-22.195121859426|-22.195121859426|-22.234579508961|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566||-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.789455956248|-22.809383293317|-22.809383293317|-22.809383293317|-22.809383293317|-23.025425377075|-23.333806504347|-23.809230051149|-24.141957018494|-24.141957018494|-24.141957018494|-24.141957018494|-24.433284995422||-24.524857941804|-24.524857941804|22.246776312389|22.246776312389|22.246776312389|22.195416387904
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386||-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.5596542968043|-3.6412826526704|-3.6731518811899|-3.6731518811899|-3.6731518811899|-3.7007242117676|-3.7510824506319|-3.9162027642502|-4.1935585787311|-4.2393397048688|-4.2393397048688|-4.2393397048688|-4.2759544583723|-4.2759544583723|-4.2759544583723|-4.2759544583723|-4.3252523294404|-4.3252523294404|-4.3502804031323|-4.4222560580516|-4.5280622702997|-4.5878470586583|-4.5920521337506|-4.6983913402554|-4.7779347875379|-4.7865941236044||-4.8245491925903|-5.0756099692129|4.1650491860739|4.1650491860739|3.7022769348744|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.6262788718981|3.6262788718981|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547||-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1135922643362|-4.3739915129011|3.6367128541188|3.6367128541188|3.6367128541188|3.5696806565608|3.4496452428329|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9666638362787|-4.059071009731|-4.0723010758291|-4.14931785288||-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.289797708089|-4.415330724247|-4.4742564937888|-4.5725071056484|-4.5966745332213|-4.6851939575906|-4.7252154236629|-4.8296839534789|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.9052309551058|-4.9780341561434|-5.0978158509066|-5.233684331767||-5.3685382015089|-5.4061534279563|-5.4646149337267|||-5.5317943824635|-5.7575490224479|5.2293740638129|5.2293740638129|5.2293740638129|5.2293740638129|5.1926376166203|4.984597610352|4.9256638144095|4.8963443936928|4.8963443936928|4.8722151373179|4.8722151373179|4.740239127295|4.6935991797367|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.3833163204009|-5.5414120756221|-5.5414120756221|-5.5414120756221|-5.5414120756221|-5.5414120756221|-5.6812911124839|-5.8125455745739|-5.9183839569138||-6.0643154260899|-6.5164614118233|-6.8116239880075|-6.8234710532813|-7.1021899733708|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.1402721500329|-7.3164854671168|-7.3164854671168|-7.3164854671168|-7.6099840430869|6.8339067268754|6.7896380866488||6.7896380866488|6.669597807297|6.5381643670233|6.4993492384125|6.1953882662642|5.806542393034|-6.4044232100361|-6.4044232100361|-6.4044232100361|-6.4044232100361|-6.4044232100361|-6.4354703923192|-6.5177450202268|-6.6547165206585|6.1194758765096|6.1194758765096|6.1194758765096|6.1194758765096|6.1194758765096||6.1194758765096|6.1194758765096|6.1194758765096|6.1194758765096|-6.7310209811477|-6.7310209811477
08983|24470|/equities/boardwalk-reit|TSX||70.638943684805|70.116046283762|69.331159536618|69.258513495412|68.535568075143|-72.08730137786|-72.08730137786|-72.08730137786|-72.08730137786||-72.08730137786|-72.08730137786|-72.08730137786|-72.08730137786|-72.08730137786|-72.08730137786|-72.10255700174|-72.386307284216|-72.386307284216|-72.386307284216|-72.693678693617|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.003827914154|-73.012028014831|-73.587253027682|-74.329172590844|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608||-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-75.213152613182|-75.532393470892|-76.681099757599|-76.681099757599|-76.832333945618|-77.135089661662|-77.411799124817|-77.411799124817|-77.411799124817|-78.0244991293|-79.303888107941|-80.247652876824|75.914550482963||75.914550482963|75.914550482963|75.914550482963|75.914550482963|75.914550482963|75.914550482963|75.515608138215|75.029565089689|74.246184501103|73.919350370855|73.919350370855|73.919350370855|73.815923377444|73.815923377444|73.815923377444|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|72.625806523984|71.298677764144|69.612314312799|69.612314312799|68.673129286085||68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567||68.264301271567|68.264301271567|68.264301271567|||68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|67.242557070133|66.914507465756|66.61972573642|65.216919299011|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.439076471931|-69.718970246455|-70.543302054031|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|63.688613207592|-68.428978250496|-68.428978250496|-68.428978250496|-68.747753459074|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|63.675139886386|63.675139886386|63.675139886386|-67.946784687023||-67.946784687023|-67.946784687023|-67.946784687023|-67.946784687023|-69.388710915004|-69.388710915004|-69.388710915004|-69.388710915004|-69.996903881932|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.122584240407|65.887872158123||65.187636307691|64.564036611953|64.303097252756|64.05538230992|63.68375710488|63.495563377577|63.495563377577|63.240773723224|63.240773723224|63.240773723224|63.240773723224|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482||-67.224898778482|-68.025999134429|-68.798331862962|-69.553705884655|65.402196926151|65.402196926151
08984|24777|/equities/boyd-group-income-fund|TSX||243.61861861884|243.61861861884|243.61861861884|243.61861861884|243.61861861884|243.61861861884|243.61861861884|243.61861861884|243.61861861884||243.61861861884|243.61861861884|243.61861861884|243.61861861884|243.61861861884|241.54847191373|240.61470877247|240.61470877247|240.61470877247|240.61470877247|240.61470877247|237.92579149225|232.38643851787|225.67437718212|221.70763877034|-244.99516618258|-244.99516618258|-244.99516618258|-244.99516618258|-244.99516618258|-244.99516618258|-246.33573847354|-247.30692811079|-251.67047696718|-252.28497108495|-253.93675901778|-253.93675901778|-253.93675901778|-256.17472651146||-258.2302504926|-260.0887655806|-260.0887655806|-273.31429160959|-273.31429160959|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-277.34364555972|-280.47571403337|-286.7896778512|-289.65191900845|-289.65191900845|-289.65191900845|-292.14228693409|-292.14228693409|-292.14228693409|-295.27810696941|-296.53406721091|-296.53406721091|-296.53406721091|-298.24340021319|-299.53433526563|-301.40806383615|-301.40806383615|-304.85157630545|-304.85157630545|-304.85157630545||-309.0962751256|-309.0962751256|-309.0962751256|-310.8552200596|-310.8552200596|-310.8552200596|-319.86413068689|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|301.72792061147|295.89657601578|293.40896277144|293.25887905157|293.25887905157|293.25887905157|293.25887905157||293.25887905157|288.85820003126|285.23688587187|285.15300011338|285.15300011338|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|281.26420478172|280.17189915254|275.42267494813|272.65463638985|269.19014571203|265.56960872029|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631||264.79485296631|262.91762600369|262.23320919084|||261.36744516213|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018|255.61180641891|250.23979433644|248.94031205297|248.22198016703|248.22198016703|247.03267605904|247.03267605904|247.03267605904|247.03267605904|247.03267605904|247.03267605904|246.08948391018|246.08948391018|245.20553618601|241.10616674612|237.39463541452|237.18250918026|237.18250918026|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.21575074789|230.46716778724|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.83457039124|-243.91163522528|-243.91163522528|-247.7612580384|-249.07750798212|-250.67278312032|-250.74169632623|-250.74169632623|-250.74169632623|-250.74169632623|-250.74169632623||-250.74169632623|-250.74169632623|-250.74169632623|-250.74169632623|-253.6285495408|-254.44763319031|-254.44763319031|-254.44763319031|-256.76792888659|242.27461738367|242.27461738367|242.27461738367|242.27461738367|242.27461738367|242.27461738367|242.27461738367|241.17012913778|237.85097390363|236.70774800192|234.95416044538|234.54955066114|234.54955066114|234.54955066114|234.54955066114||234.54955066114|233.14616567194|232.43406869636|230.66908780241|230.66908780241|230.66908780241|230.66908780241|230.66908780241|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|-247.55088023041|-247.55088023041||-247.5884659963|-247.86107478728|-250.60342148267|238.21441070383|238.21441070383|238.21441070383
08985|985736|/equities/brookfield-business-partners|TSX||24.882398855844|24.257109814396|23.9223437635|23.253159453239|22.964287589083|22.964287589083|22.964287589083|22.964287589083|22.964287589083||22.614764343908|-25.90122979341|-25.90122979341|-25.90122979341|-26.756366339636|-27.015406810919|24.510080351697|24.510080351697|24.510080351697|24.175190170587|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.687869725881|-26.84041117105|-26.950456178553|-27.310464659702|-27.310464659702|-27.310464659702|-27.310464659702|-27.754384765801|-27.754384765801||-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-28.002697532777|-28.002697532777|-28.167996902603|-28.536107826385|-28.77510322778|-28.77510322778|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.483492081869|-29.958880417334|-30.040977258138|-30.347752644676|-30.931947471983|28.325198878502|28.325198878502|28.325198878502||28.325198878502|28.325198878502|28.325198878502|28.325198878502|28.325198878502|27.774666509865|-30.058016962069|-30.058016962069|-30.058016962069|-30.058016962069|-30.058016962069|-30.058016962069|-30.152180888351|-30.152180888351|-30.654500593941|-30.654500593941|-30.654500593941|-31.1133347774|-31.249260189848|-31.340505085263|-31.340505085263|-31.647228516774|29.116429877067|29.116429877067|29.116429877067|29.116429877067|29.116429877067|29.116429877067||29.116429877067|29.116429877067|29.116429877067|29.116429877067|29.116429877067|28.413432515433|28.413432515433|28.408257604496|28.248620590519|27.918467187165|27.269963634543|27.088292321157|26.915880636585|26.858756123|26.398617702517|26.272353655534|25.99983703476|25.72704084032|25.520045361179|25.34005057509|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873||24.959696495873|24.959696495873|24.959696495873|||24.277997348421|23.866663771331|23.762424069495|23.762424069495|23.350092088552|23.350092088552|22.838990806839|21.372768109928|21.043796650027|21.043796650027|21.043796650027|20.893575546004|20.893575546004|20.563417404733|20.443241298025|20.259157273311|19.833507958539|19.115564389899|18.858960412028|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|17.762668024996|17.23278846921|17.23278846921|17.23278846921|16.751986293676|16.746094691757|16.746094691757|16.368994381697|-20.460335816229|-20.460335816229|-20.460335816229|-20.460335816229|-20.460335816229|-20.944261433112|-21.610847236302|-21.918163460257|-22.414625452362|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801||-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.765576520964|-23.00398344587|-23.00398344587|-23.085658315655|-23.085658315655|20.487697710261|20.487697710261|20.487697710261|20.487697710261|20.487697710261|20.487697710261|20.303552218792|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584||-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.556955111913|-23.160505256048|-23.387783113444|-23.788093001008|-24.219547808568|-24.497830987418|-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912||-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912|-25.371255145145
08986|42747|/equities/brookfield-infrastructure-partners|TSX||38.592142578809|37.134046868979|36.72661083616|36.72661083616|36.72661083616|36.72661083616|36.72661083616|-39.968741799725|-39.968741799725||-39.968741799725|-39.968741799725|-39.968741799725|-39.968741799725|-39.968741799725|-39.968741799725|-39.968741799725|-40.084711712084|-40.416868690455|-40.416868690455|-41.155963160157|-42.00882604338|-42.00882604338|-42.00882604338|-42.561920096917|-42.561920096917|-42.561920096917|-42.561920096917|-42.561920096917|-42.561920096917|-42.561920096917|-42.566024703498|-42.949471494351|38.711578061067|38.711578061067|38.618177002295|38.618177002295|38.618177002295|38.618177002295||38.618177002295|38.618177002295|38.618177002295|38.618177002295|38.618177002295|38.605195965617|38.527441411382|37.857156759242|37.732950428834|37.258834445599|36.227594998284|34.929550015047|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.822817030067|-39.481463527807|-40.411071035738|-41.538412329748|-42.031570908311|38.25759402841|38.25759402841|38.25759402841|38.25759402841|38.25759402841|38.25759402841|38.25759402841||38.00954958167|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-42.947885519093|-43.780275828256|39.993611654418|39.993611654418|39.993611654418|39.656789709879||39.239211110884|38.893820194161|38.893820194161|38.893820194161|38.893820194161|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.686106386245|38.686106386245|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452||38.592909802452|38.592909802452|38.592909802452|||38.293789110201|37.309764024965|36.953628033788|36.902918782931|36.878973684495|36.878973684495|36.878973684495|35.001080947657|34.80944744912|34.80944744912|34.80944744912|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.12570884842|33.19800915341|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|31.500467979194|28.712186401951|-34.130449226036|-34.130449226036|-34.41105453453|-35.097282960255|-35.535314747845|-35.87146144129|-36.588290905701|-36.632544225837|-37.773936477398|-39.203817172287|-39.400353956486|-39.580392996763|-40.724474724974|-40.724474724974|-40.724474724974|-40.724474724974||-40.724474724974|-40.724474724974|-40.724474724974|-40.724474724974|-42.578862094047|-43.220571328537|-43.220571328537|-43.760080762855|-44.191781940109|-44.191781940109|-44.191781940109|-44.56309100218|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.616762191822||-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.942514453519|-46.03218019228|-46.03218019228|-46.152421291457|-46.622088590348|-46.622088590348|-46.622088590348|-46.622088590348|-46.622088590348|-46.622088590348||-46.622088590348|-46.622088590348|-48.043155209979|-48.913905748822|-48.913905748822|-48.913905748822
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||20.204720683289|19.780245563931|19.476477578769|19.476477578769|19.448308047862|19.291035970649|19.291035970649|19.291035970649|19.291035970649||19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666||-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.340067904755|-20.340067904755|-20.340067904755|-20.422298583239|-20.689606881394|-20.689606881394|-20.689606881394|-21.066229635096|-21.319358126146|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418||19.413414017723|19.020943025951|19.020943025951|19.013825368224|18.854806422457|18.799785295311|18.504760811928|18.374179811614|18.048532666252|17.89578092722|17.89578092722|17.730055595184|17.730055595184|17.730055595184|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.292186949325|17.238541203155|17.195602926296|17.026224702245|16.998027688537|16.948102212522||16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522||16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|-17.537637190601|-17.537637190601|-17.839596912354|-17.862329983148|-17.91203395463|-18.003370619891||-18.192634212836|-18.314435647981|-18.314435647981|||-18.314435647981|-18.402705906781|-18.639118246405|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424||17.393446247424||17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|15.913008478934|-17.858237024904|-17.858237024904|-17.858237024904|-17.898597236872|-17.937767898977|-17.937767898977|-17.937767898977|-17.937767898977|-18.048075901071|-18.622861476519|-18.773735359618|-18.813595060186|-18.938439320278|-19.039378005875|-19.050052519706|-19.050052519706|-19.050052519706||-19.173390993439|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.634620760692|-19.834329135151|-19.834329135151|-19.834329135151|-19.960365197096|-20.133739044307|-20.170143331681|-20.170143331681|-20.170143331681|-20.295158613163|-20.57406567251|-20.751439255394|-20.751439255394|-21.010487099397|19.955818151853||19.955818151853|19.853131161158|19.842923440342|-20.424328125382|-20.424328125382|-20.424328125382|-20.424328125382|-20.471701054986|-20.471701054986|-20.65744591335|-20.864940225852|-21.271044691153|20.403704845035|20.403704845035|20.403704845035|20.403704845035|20.403704845035|20.403704845035|20.403704845035||20.403704845035|20.403704845035|20.403704845035||20.403704845035|20.285783779979
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||23.874762467789|23.854237461096|23.854237461096|23.854237461096|23.854237461096|23.854237461096|23.625605239145|23.625605239145|23.625605239145||23.625605239145|23.327894252397|23.211412481145|23.211412481145|23.038791395642||-23.90658605903|-23.90658605903|-23.90658605903|-24.363429369856|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.650193688852|-24.650193688852|-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658||-24.663589790658|-24.663589790658|||-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658||-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658|24.086011326759|23.835012661582|23.70890282168|23.661559195143|23.551175853524|23.535217287258|23.535217287258|23.523019581057|23.46113266439|23.423480822983|23.33164620658|23.285162451756|23.18851375899|23.07884335492|23.07884335492|23.07884335492|23.07884335492|23.029826005012|22.973695154223|22.913549815321|||22.853932642097|22.853932642097|22.853932642097||22.853932642097|22.811590167279|22.348989668151|-22.380699551127||-22.380699551127|-22.380699551127|-22.470221744667|-22.502468359349|-22.511874390087|-22.511874390087|-22.596387957891||-22.596387957891|-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786||-22.65536644786||-22.65536644786|-22.65536644786||-22.65536644786|-22.65536644786||-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786|-22.728291792258|-22.728291792258|-22.774768293549|-23.03752034312|22.410506344381|22.410506344381|22.410506344381|22.410506344381|22.410506344381||22.410506344381|22.410506344381|22.410506344381|22.410506344381|22.107784271839|21.927539084358|21.873567172533|21.873567172533|21.843408554402|21.707908597289|21.707908597289|21.707908597289|21.707908597289|21.684342453544|21.670935389802|21.29603973738|21.20671088289|21.092456998546|20.82272502488|20.82272502488||20.535249620743|20.345833043332|20.20703604936||||20.091217338296|20.091217338296|20.069590335094|20.069590335094|19.764544545504|19.661160640024|19.419567740991|19.419567740991|19.419567740991|19.419567740991|19.307438268369|19.307438268369|19.307438268369|19.307438268369|19.145684066859|19.145684066859|19.145684066859|19.145684066859|19.145684066859|19.081316117277|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.727512698007|18.448903141897|18.117115085302|17.62300756556|-18.471262615651|-18.471262615651|-18.569180243248|-18.641867788891|-18.850963866556|-18.993293854753|-19.536992281852|-20.111658010414|-20.311842822953|-20.452046818119|-20.535051816682|-20.713946971606|-20.73036569395|-20.73036569395|-20.843183557616|-20.847426459112|-20.922696692985|-21.314967515922||-21.314967515922||-21.314967515922|20.670472123917|20.670472123917|20.656870719072|20.656870719072|20.656870719072|20.656870719072|20.656870719072|20.579855888283|20.553728281564|20.448031517209|20.181701020334|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493||-20.779419199493|-20.779419199493||-20.779419199493|-20.779419199493|-20.779419199493|-20.792687698499|-21.018541437935|-21.073934880176|-21.326595031861|-21.560105018752|-21.626784091677|-21.701425611405|-21.775473660262|-21.842251046243|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132||20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132
08989|24482|/equities/canadian-apartment-properties-reit|TSX||45.30134577711|44.946496062362|44.437495607893|43.836104917041|43.483448398898|43.084944182844|-45.331450275309|-45.331450275309|-45.331450275309||-45.331450275309|-45.331450275309|-45.331450275309|-45.331450275309|-45.331450275309|-45.331450275309|-45.331450275309|-45.331450275309|-45.761914858267|-45.761914858267|-45.95879473625|-46.001994609153|-46.068696974868|-46.068696974868|43.365597916173|43.365597916173|43.365597916173|43.365597916173|-45.334680327575|-45.334680327575|-45.334680327575|-45.334680327575|-45.334680327575|-46.116867869872|43.804631561549|43.804631561549|43.804631561549|43.804631561549|43.804631561549||43.804631561549|43.804631561549|43.804631561549|43.804631561549|43.804631561549|43.790698734159|43.704112069734|42.711557409067|42.711557409067|42.325063092729|-45.155386637182|-45.155386637182|-45.155386637182|-45.155386637182|-45.155386637182|-45.155386637182|-45.155386637182|-45.186059390081|-45.186059390081|-45.186059390081|-45.186059390081|-45.186059390081|-45.856864706691|-45.856864706691|-46.544849148521|-46.765389485634|-46.813089474639|-46.813089474639|-46.813089474639|-46.813089474639|-46.903988211906|-47.002764323857|-47.214739061624|-47.941375548343|-48.612084078237||-49.005039797207|-49.005039797207|-49.122269747412|-49.733075377848|-50.206444926852|-50.206444926852|-50.206444926852|-50.206444926852|-50.206444926852|-50.206444926852|-50.206444926852|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|-50.696050004045|47.717624007242|47.717624007242|47.717624007242|47.717624007242|47.282359346833|47.204842921855|46.823388878654||46.823388878654|46.705430366541|46.396730920122|46.396730920122|46.396730920122|46.150833709132|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-50.29156867037|-50.751459624185|-50.751459624185|-50.751459624185|-50.828012177032|-50.931678874274|-51.739643846375||-52.099049659153|-52.410055473535|-52.659143598836|||-52.659143598836|-52.859048375335|-53.237273014084|-54.484749463417|-54.779166596043|-55.918519542072|50.502757234205|48.64417517939|47.851305466656|47.622005336555|47.286116353971|47.0362399864|46.586932267061|45.244368753291|44.657076740107|43.883419566508|43.539077287643|43.225086112518|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.277221578331|40.40246697926|-43.658310554358|-43.658310554358|-43.726742624172|-43.726742624172|-44.164157945722|-44.581841873692|-44.635937398856|-44.644931045048|-45.78881222989|43.240491374376|43.240491374376|43.240491374376|43.240491374376|43.240491374376|43.240491374376|43.240491374376|-46.141475701462||-46.141475701462|-46.141475701462|-46.141475701462|-46.141475701462|-47.14386222112|-47.451620399067|-47.451620399067|-47.727913232986|-48.438236179554|-49.041372659696|-49.926524244959|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585||-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.696326772865|-50.828696931398|-51.134193530539|-51.134193530539|-51.437523188977|-51.437523188977|-51.693358437649|-51.804764261501|-51.804764261501|-52.061404217897||-52.348833118469|-52.348833118469|-52.627590005697|50.391508405191|50.391508405191|50.391508405191
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||-165.86631008467|-165.86631008467|-165.86631008467|-165.86631008467|-167.15479189909|-168.53612812651|-168.53612812651|-168.53612812651|-168.53612812651||-168.53612812651|-168.53612812651|-168.53612812651|-168.53612812651|-168.82299263846|-168.82299263846|-169.38221394101|-169.98468734466|-172.81965246955|-173.30683719626|-174.01314938853|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768||-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-177.3942045097|-179.32413677845|-179.32413677845|-179.32413677845|-181.4929280245|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563||172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.29755684475|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.25012873449|171.17235881794|169.45706019919|168.47904881845|168.47904881845||168.47904881845|167.76672691118|166.57766912167|166.57766912167|166.57766912167|166.57766912167|166.57766912167|166.57766912167|164.85574804616|163.79305952205|162.52173019133|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.06169880192|162.06169880192|162.06169880192|162.06169880192|162.06169880192|162.06169880192|161.5541117805|161.18401624293|160.05557401016||159.77397237701|159.63126926563|159.63126926563|||158.89196883464|157.88329348326|157.601996896|156.18666277697|156.01016728806|156.01016728806|156.01016728806|154.64810592068|154.64810592068|154.37858091034|154.37858091034|154.11286974657|153.28540516682|152.79546208721|152.70438984082|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.45889007681|150.19654117286|150.13837809761|149.90320242996|147.76077990129|146.48364633536|146.39183038049|145.1398043453|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-153.69730842509|-153.77034674862|-153.77034674862|-153.77034674862|-153.77034674862|-153.77034674862|-153.77034674862||-153.77034674862|-154.03038778547|-154.07449885066|-154.07449885066|-155.13610427309|-155.70054401507|-155.70054401507|-155.70054401507|-155.70054401507|-155.70054401507|-155.70054401507|-158.4289288427|149.37293183471|149.37293183471|149.37293183471|149.16603021782|146.71559238612|-153.85292972874|-153.85292972874|-153.85292972874|-153.85292972874|-155.06103944063|-157.13865374723|151.14906399759||151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759||151.14906399759|151.14906399759|151.14906399759|151.14906399759|150.65785146326|150.40261592434
08991|24501|/equities/canadian-pacific?cid=24501|TSX||107.49064059274|105.91793224565|104.59955241375|104.59955241375|104.59955241375|104.59955241375|104.59955241375|103.60672449727|-109.88778344467||-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-109.88778344467|-110.41973162672|-110.41973162672|-111.05914530247|-111.14803169861|-111.14803169861|-111.14803169861|-111.14803169861|-111.14803169861|-111.14803169861|-111.14803169861|-111.25447981771|-113.41275642112|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676||-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-116.70495112107|-118.6310556483|-119.35081214371|-119.35081214371|-121.5964192606|-121.5964192606|-121.5964192606|-121.5964192606|-121.5964192606|-121.80713666556|-122.72682119605|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|118.27864697667||118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|117.09354181408|117.09354181408|117.09354181408|115.58226998779|114.63585274454|113.45094927413|112.47383010236|112.31262249812|112.31262249812|112.31262249812|112.31262249812|112.31262249812|111.91402864307|111.0078079419|110.46402706005|110.46402706005||110.46402706005|110.07795086837|110.07795086837|110.07795086837|110.07795086837|110.07795086837|109.63161490732|109.04512514862|108.02124950392|106.77583113757|105.87148275472|104.62664614891|103.33626864988|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|100.78212427793|100.78212427793||100.78212427793|100.78212427793|100.78212427793|||100.78212427793|99.239029298205|98.809753402493|98.069169769045|97.365678030763|97.365678030763|97.365678030763|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|93.689000952055|-100.67641979277|-100.67641979277|-100.67641979277|-101.47213613789|-102.25960943778|-102.25960943778|-102.46762363204|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|96.678312326412|96.678312326412|96.678312326412|95.985351166174|95.962052222805|95.634502910593|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.83562127664|-102.23624294681|-103.12055206792|-103.12055206792|-104.02450095831|-104.41932456506|-104.41932456506|-104.84687846988|-104.84687846988|-105.09460298331||-105.09460298331|-105.85782744407|-105.85782744407|-105.85782744407|-106.27258350583|-106.28148630481|-106.28148630481|-106.28148630481|-107.5527667825|-108.44798352009|-108.44798352009|-109.94831420853|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|105.42370705727|105.42370705727|105.42370705727||105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727||105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727
08992|42784|/equities/choice-properties-reit|TSX||12.852517366687|12.680019484935|12.470021577872|12.393356901846|12.342063487063|-13.115487373821|-13.115487373821|-13.115487373821|-13.115487373821||-13.115487373821|-13.115487373821|-13.115487373821|-13.115487373821|-13.115487373821|-13.115487373821|-13.115487373821|-13.144986246418|-13.152762411249|-13.176957552314|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.182026275823|-13.410029235625|-13.480587976006|-13.532319564319|-13.55872719801|-13.55872719801|-13.55872719801||-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.562621830235|-13.562621830235|-13.562621830235|-13.562621830235|-13.562621830235|-13.65291298576|-13.707125702918|-13.830695513686|-13.835772545029|-13.977238957956|-13.977238957956|-13.977238957956|-13.977238957956|-13.977238957956|-13.982487485226|-14.034339188532|-14.034339188532|-14.034339188532||-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532||-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.605341587096|13.578558403011|13.578558403011|13.578558403011|13.578558403011|13.578558403011|13.571615049569|13.571615049569|13.507628252471|13.469977277412|13.469977277412|13.469977277412|13.397752066336|13.342502562957|13.230990383308|13.230990383308||13.230544855507|13.161716728643|13.112463294616|||13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|12.7707390784|12.7707390784|12.7707390784|12.7707390784|12.7707390784|12.765820556082|12.686189922136|12.551877799345|12.5309748812|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.010451680019|-12.663139022325|-12.663139022325|-12.663139022325|-12.688487808941|-12.83831982374|-12.905354815057|-13.047616726084|-13.051240556686|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819||-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.208574645841|-13.296384567864|-13.296384567864|-13.296384567864|-13.400427600683|-13.584363748565|13.012916074289|13.012916074289|13.012916074289|13.012916074289|13.012916074289|13.012916074289|12.850139366889|-13.476164778547|-13.476164778547|-13.559072238953|-13.572857943675|-13.588006016772|-13.588006016772|-13.588006016772||-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.660561611433|-13.768957723268|-13.793564175111|-13.810626876069|-13.85236373181|-14.068736979639|13.48557078865|13.48557078865|13.48557078865|13.48557078865||13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.48557078865
08993|24822|/equities/crombie-reit|TSX||12.461428487472|12.317697935824|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015||-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-13.006647435928|-13.008496487697|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.265572625871|-13.400636229774|-13.456262466931|-13.480847170644|-13.49700112552|-13.49700112552||-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.498766789841|-13.498766789841|-13.507363678161|-13.507363678161|-13.507363678161|-13.507363678161|-13.507363678161|-13.507363678161|-13.570202340245|-13.570202340245|-13.618795047898|-13.618795047898|-13.618795047898|-13.618795047898|-13.645884128301|-13.663204188577|-13.71578231943|-13.855313736999|-13.977015396847|-14.185017211452|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226||13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986||13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.092869270474|13.045654164452|13.045654164452|13.045654164452||13.045654164452|13.045654164452|13.045654164452|||13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|12.567033407106|12.567033407106|12.567033407106|12.567033407106|12.567033407106|12.567033407106|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.104165132972|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832||-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-13.169560342082|-13.327914026354|-13.327914026354|-13.452404369882|-13.542671854817|-13.839635353975|12.981101634281|12.981101634281|12.981101634281|12.981101634281|12.981101634281|12.980112581537|12.861325980685|12.861325980685|12.861325980685|12.861325980685|12.861325980685|12.861325980685|12.848925090176|12.848925090176||12.848925090176|12.848925090176|12.848925090176|12.749917004221|-13.446654054114|-13.446654054114|-13.446654054114|-13.446654054114|-13.446654054114|-13.614615728004|-13.751239301478|-13.79471058505|-13.810233695167|-13.9091488596|-14.198498910908|13.526472673539|13.526472673539|13.526472673539|13.526472673539||13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.526472673539
08994|24527|/equities/eldorado-gold-corp.|TSX||20.84158273084|20.830091745136|20.597879284485|20.207642627937|20.050979303704|-21.6935827868|-21.6935827868|-21.6935827868|-21.6935827868||-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-21.901715139369|-22.443572207534|-22.451588594161|-22.451588594161|-22.451588594161|20.479700947372|20.479700947372|20.479700947372|20.479700947372|20.479700947372|20.479700947372|20.479700947372|20.479700947372|20.479700947372|20.450262570352|20.450262570352|20.450262570352|20.450262570352|20.450262570352|20.450262570352||19.614736901356|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.018875050547|18.695418448117|18.695418448117|18.695418448117|18.37268659237|17.934651815924||17.419612950786|17.144569894455|16.901814615753|16.901814615753|16.482671870159|16.482671870159|16.229357548739|15.975688959082|15.975688959082|15.731876824653|15.351529199057|15.29781117061|14.8343346396|14.8343346396|14.818149438491|14.62794427407|14.568828047782|13.797586164507|-15.790954480851|-15.790954480851|-15.790954480851|-15.790954480851|-16.028086443448|-16.028086443448|-16.028086443448|-16.384810211091|-16.384810211091|-16.384810211091||-16.384810211091|-16.413346492985|-16.413346492985|-16.738162636469|-17.443791892473|-17.607546040685|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.775540377524|-17.997759059863||-17.997759059863|-17.997759059863|-17.997759059863|||-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.331568036696|16.166741673837|15.834157962147|15.375453439624|14.941059182387|14.760621042496|14.540412394477|14.401569861254|14.046258742526|14.046258742526|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.606624693834|13.601975158363|13.601975158363|13.527194185952|13.107077500102|13.107077500102|13.107077500102|12.944674469967|12.944674469967|12.944674469967|12.637807983845|12.637807983845|12.227008866701|12.114208591614|12.114208591614|11.763009164768|11.650010795546|-12.850091856219||-12.850091856219|-12.850091856219|-12.850091856219|-12.850091856219|-12.850091856219|-13.068446775397|-13.068446775397|-13.229662890921|-13.644347980828|12.576791105655|12.576791105655|12.576791105655|12.576791105655|12.547823334168|12.516470591702|12.48885601591|12.341318378054|12.341318378054|12.341318378054|12.228692272398|12.228692272398|12.228692272398|12.228692272398|12.135422710397||12.135422710397|11.969195064471|11.969195064471|11.658550033487|-12.60720542361|-12.60720542361|-12.60720542361|-12.60720542361|-12.60720542361|-12.60720542361|-12.690783801892|-12.882695970244|-12.882695970244|-13.016884920008|-13.233760750964|-13.30251175902|-13.409457175176|-13.428285881591|-13.465873555687||-13.655090720009|-13.655090720009|-13.945934355868|-14.157149010911|-14.214875781995|-14.214875781995
08995|24534|/equities/first-capital-realty-inc|TSX||14.72496550319|14.678294952681|-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261||-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261|-15.345197956261|-15.361355283742|-15.361355283742|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.361718723093|-15.363576276341|-15.420640794479|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266||-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.696030363263|-15.773366911347|-16.083740851542|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397||-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.232046759248|-16.436718371312|-16.549131555469|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.680078368335|15.588025946471|15.588025946471|15.588025946471|15.588025946471|15.588025946471|15.588025946471|15.468144494708||15.468144494708|15.468144494708|15.468144494708|15.468144494708|15.468144494708|15.460160236023|15.230733426039|15.055815890569|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.519559089368|14.485945774457|14.485945774457|14.485945774457||14.482161708829|14.39740180545|14.333224556766|||14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|13.856125586439|13.856125586439|13.856125586439|13.856125586439|13.856125586439|13.856125586439|13.708118124274|13.708118124274|13.404576111136|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|12.660522057758|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.491032451891|12.491032451891|12.491032451891|12.491032451891|-13.628710472303||-13.628710472303|-13.628710472303|-13.628710472303|-13.628710472303|-13.961900459084|-14.07228432265|-14.07228432265|-14.175315174428|-14.454795026081|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.511953757084|-14.5421816783|-14.5421816783|-14.672424311644|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167||-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.899012694296|-14.912792030901|-14.930324148171|-15.16841636657|-15.330686159663|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363||14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||207.90987477595|202.7854123148|201.07654245196|201.07654245196|201.07654245196|201.07654245196|201.07654245196|200.89893402323|200.12696497492||200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|197.04491319895|197.04491319895|197.04491319895|197.04491319895|197.04491319895|195.5799040291|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-206.1480664845|-208.60173687622|-210.99804480523||-211.67171926465|-212.53515778275|-212.53515778275|-212.53515778275|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-215.04576560369|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-218.5185044891|-220.2288879428|-222.37974303859|-222.37974303859|-222.8908198001|-224.47591427984|-225.07489553229|-225.87711509881|-226.62068371439|-227.10908725156|-229.07675750933|219.12529836914|219.12529836914||219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914||219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|216.40255489637|214.88839616036|212.93321704042|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-222.66126133596||211.72283908463|211.72283908463|211.72283908463|||211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.13426347945|208.45030113033|205.78810856929|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.13934647305|201.41483324615|200.88648243577|199.48609691892|199.06566955021|198.65961998228|197.02125049436|194.15972344968|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.87320569189|-202.87320569189|-202.87320569189|-203.15078240668|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717||-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-207.48493051039|-209.08510807986|-209.08510807986|-209.58845423587|-211.92438569475|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|198.0016751739|198.0016751739|197.55074283509|196.93838603415|196.93838603415|196.93838603415|196.64965935714||196.64965935714|196.64965935714|196.27405761091|-204.68113662674|-204.68113662674|-204.68113662674|-204.68113662674|-204.68113662674|-204.68113662674|-206.4437572898|-207.30806779216|-209.23896502732|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488||201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||90.740689579687|90.740689579687|90.740689579687|90.740689579687|90.740689579687|90.740689579687|90.740689579687|89.339653562662|88.523149389246||88.523149389246|88.408498015911|87.743580447929|87.743580447929|86.259531881298|-93.78577667873|-93.78577667873|-93.78577667873|-93.78577667873|-93.78577667873|-93.813082977587|-94.89231755607|-95.703931974581|-95.703931974581|-95.703931974581|-95.703931974581|-95.703931974581|-95.703931974581|-95.703931974581|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145|-98.417199203145||-98.417199203145|-98.417199203145|-98.417199203145|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-99.766120921506|-100.18458007324|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.78771705718|94.644118303851|94.644118303851|94.644118303851|94.150699891666|94.150699891666|93.915221627133|92.819688407996|92.019657974352|90.477396732027|89.311550941131||89.295055855271|88.779942981693|88.779942981693|88.678270861277|87.36530234722|86.956238732304|86.956238732304|86.956238732304|86.729493394268|86.729493394268|85.983324332118|84.674804999961|83.949786639361|81.8053201836|81.583686634528|81.266651055238|81.266651055238|80.323435665515|80.323435665515|80.323435665515|79.67202027299|79.67202027299|79.67202027299|78.132801405345|77.16255904983|76.555619894913|75.595054295397|75.595054295397||75.595054295397|75.036168472343|74.312968139708|73.857245268718|73.857245268718|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.460455667148|-79.460455667148|-79.810508687375|-80.18778478556|-80.914760398127|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|73.788409750564|-78.659278626053||-78.659278626053|-78.659278626053|-78.659278626053|||-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-79.352709055395|-79.352709055395|-79.352709055395|-80.970782227484|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.962874435936|-81.962874435936|-81.962874435936|-81.962874435936|-81.962874435936|-81.962874435936|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596||-83.689632781596|-83.689632781596|-85.296814795171|79.335963504216|79.335963504216|79.335963504216|79.335963504216|78.683848982278|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.264564813639|75.343861168142|75.343861168142|75.343861168142|75.343861168142|75.278734597361|75.174244832594|75.174244832594||74.428605556046|73.176736124694|73.176736124694|71.720266192422|71.496124525055|71.173947366354|71.173947366354|71.173947366354|71.173947366354|71.173947366354|70.328830542694|70.007031562737|69.027415131423|69.027415131423|69.027415131423|69.027415131423|68.3499112117|67.586008388434|66.291420115413||66.291420115413|66.291420115413|66.291420115413|66.291420115413|66.291420115413|64.894632698631
08998|40490|/equities/interrent-reit|TSX||11.740728998354|11.724143399322|11.587937502423|11.553264251858|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652||11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.516148313652|11.342664860764|-12.243986809158|-12.243986809158|-12.243986809158|-12.243986809158|-12.243986809158|-12.505540966881|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277||-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.699711344649|-12.779124072315|-13.012915402785|-13.035461512026|-13.110512723324|-13.226680744353|-13.382753941089|-13.382753941089|-13.45417117705|-13.594634316917|-13.762926550437|-13.984918987011|-14.276576478453||-14.364048934239|-14.364048934239|-14.364048934239|-14.402832111007|13.544219978201|13.544219978201|13.522864150839|13.522864150839|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.272077525938|13.185086211987|13.011762629424||12.893069331817|12.866771669405|12.866771669405|12.866771669405|12.866771669405|12.808079952683|12.742356144|12.742356144|12.742356144|12.742356144|12.742356144|12.742356144|12.710395639262|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118||12.705448175118|12.705448175118|12.705448175118|||12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.247164700479|12.115183059872|12.043814650841|11.99090516972|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|11.754212913326|11.754212913326|11.754212913326|11.754212913326|11.754212913326|11.754212913326|11.464681317863|-12.39073925246|-12.39073925246|-12.39073925246|-12.438599430071|-12.609554646795|-12.697837960262|-12.868986751789|-12.887763290664|-13.171125761955|12.28175619872|12.28175619872|12.28175619872|12.28175619872|12.28175619872|12.28175619872|12.14139635068|12.022662713592||-12.826407546562|-12.826407546562|-12.826407546562|-12.826407546562|-13.026135253702|-13.026135253702|-13.026135253702|-13.03070576963|-13.23411743704|12.588698427375|12.588698427375|12.588698427375|12.588698427375|12.588698427375|12.588698427375|12.545220472742|12.399133949731|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393||-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.969456062105|-12.973007053564|-12.990563386491|-13.162848306818|-13.22857346345|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065||12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065
08999|24969|/equities/killam-properties-inc|TSX||17.097347890542|16.917608538388|-17.745348393329|-17.745348393329|-17.745348393329|-17.745348393329|-17.745348393329|-17.745348393329|-17.745348393329||-17.745348393329|-17.745348393329|-17.745348393329|-17.746874489038|-17.746874489038|-17.746874489038|-17.746874489038|-17.746874489038|-17.886528401075|-17.89225366877|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-17.896839817655|-18.173987821619|17.118295348205|17.118295348205|17.118295348205|17.118295348205|17.118295348205||17.111439241875|17.039932796148|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.974774101928|-18.167527441134|-18.246140431419|-18.363490262578|-18.403568439217|-18.403568439217|-18.572430056961|-18.572430056961|-18.616033150787|-18.64263522433|-18.64263522433|-19.01292660288|-19.439641979579||-19.475236266783|-19.475236266783|-19.480263014558|-19.579459265342|-19.803217477174|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.467407514818|18.367379563366|18.367379563366||18.367379563366|18.367379563366|18.367379563366|18.367379563366|18.367379563366|18.17708820029|17.975652733598|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.820801012537|17.820801012537|17.754325627477|17.754325627477|17.754325627477|17.754325627477|17.710917313001|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.855218585498||-18.961909382616|-18.985977519793|-18.985977519793|||-18.985977519793|-18.985977519793|-19.042752757385|-19.201947228461|-19.399941250515|17.969454934037|17.969454934037|17.469950333609|17.124388526296|17.067653680748|16.92734999238|16.92734999238|16.816500394196|16.652779067722|16.509754460351|16.356949480923|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|15.939518256774|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.356984428574|-16.703907714448|-16.703907714448|-16.738230372095|-16.850256178802|-17.041951521708|-17.234390639015|-17.286717036561|-17.286717036561|-17.509684990066|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845||-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-18.192792050794|-18.285235814051|-18.285235814051|-18.338596268711|-18.561774276161|-18.880859399796|17.933695411779|17.933695411779|17.933695411779|17.933695411779|17.933695411779|17.933695411779|17.859105640096|17.649140079146|17.649140079146|17.649140079146|17.649140079146|17.649140079146|17.616018400539|17.616018400539||17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.434009748789|17.434009748789|17.434009748789||17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.434009748789
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||35.697052786474|35.680336658297|35.352596380245|35.281217047386|34.998020221583|34.997247121206|34.997247121206|34.70916281527|34.625449296203||34.625449296203|34.377055356814|34.377055356814|34.377055356814|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.775051155915|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.520067643428|34.520067643428|34.520067643428|34.520067643428||34.520067643428|34.180632749425|33.915147109415|33.708148688644|33.708148688644|33.708148688644|32.777388805118|32.02214641773|32.02214641773|31.78182877659|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.707087471285|-33.707087471285|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438||32.389710631438|31.896345578375|31.800989660311|31.800989660311|31.800989660311|31.800989660311|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464||31.730970459464|30.992744531105|29.203974418284|29.203974418284|29.203974418284|28.930708637504|28.930708637504|28.907453579669|28.828926133367|28.828926133367|28.828926133367|28.828926133367|28.828926133367|28.548806136684|28.439267551257|28.439267551257|28.436962881964|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.170671465108|28.170671465108|28.170671465108|28.170671465108||28.170671465108|28.170671465108|28.025191203432|||27.913320934272|27.913320934272|27.913320934272|27.418689952401|27.41393062938|27.41393062938|27.41393062938|27.248678400055|27.248678400055|26.552420936177|26.114911540957|25.985878960845|25.985878960845|25.832643103332|25.696548858981|25.544497719187|25.388332091855|25.311201319746|25.242039969002|25.242039969002|25.17060004609|25.139040187668|25.139040187668|25.139040187668|25.139040187668|25.065600187327|24.885987649172|24.885987649172|24.822208070986|24.582453569034|24.493560084876|24.376176897217|24.248216316045|24.248216316045|24.248216316045|24.248216316045|23.777461234001|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.197660532903|-25.36462380192|24.305219177502|24.305219177502|24.305219177502|24.305219177502|24.305219177502|24.305219177502|24.305219177502|-25.306179138832||-25.306179138832|-25.306179138832|-25.306179138832|-25.365755501514|-25.676950921753|-25.78493938885|-25.78493938885|-25.864376496848|-26.147640598677|-26.329600109947|25.363387923002|25.363387923002|25.363387923002|25.283209328916|25.176344559222|25.093714684943|24.901628249993|24.64236359476|24.627349163414|24.493165944816|24.334268509844|24.334268509844|24.334268509844|24.334268509844||24.245576049994|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.571609155659|-25.9584550243|-26.370227957366|-26.404219150597|-26.404219150597|25.549815213761|25.549815213761|25.549815213761|25.549815213761|25.549815213761||25.549815213761|25.549815213761|25.549815213761|25.549815213761|25.549815213761|25.520905004697
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||4.6602166702213|4.5785743980344|-4.9031504259653|-4.9031504259653|-4.9031504259653|-4.9031504259653|-4.9031504259653|-4.9031504259653|-4.9031504259653||-4.9656606011181|-4.9656606011181|-4.9656606011181|-4.9656606011181|-4.9656606011181|-4.9656606011181|-5.024901077989|-5.0676676143576|-5.1146303933384|-5.1334784076745|-5.1871984055898|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813|4.897471759813||4.897471759813|4.897471759813|4.8616352855022|4.829317072901|4.7769847367974|4.7769847367974|4.7769847367974|4.7097341806766|4.7097341806766|4.6959064633606|4.6959064633606|4.6346993484318|4.6346993484318|4.6318882878423|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.4487403556552|4.383045055783|4.3744944492051|4.3690407324282|4.3690407324282|4.3690407324282||4.3690407324282|4.3690407324282|4.3690407324282|4.3690407324282|4.3690407324282|4.3690407324282|4.1411563608876|4.1146181660483|4.0879091772316|3.9815656380386|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4184649609649|-4.4223115075059|-4.4223115075059|-4.4223115075059|-4.5109015425518|-4.5832239478247|-4.6530264582255|-4.6559327617936|-4.6559327617936|-4.6559327617936|-4.6559327617936||-4.6559327617936|-4.6559327617936|-4.6559327617936|-4.6843695392931|-4.8049624072579|-4.8049624072579|-4.885513953265|-5.0250154114392|-5.1055726581842|-5.1917476183871|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8398067195912|4.8398067195912|4.8398067195912|4.8398067195912|4.8398067195912|4.8379712879535|4.8379712879535|4.8334828850512|4.8334828850512||4.7255366904741|4.6083741301966|4.497082431523|||4.4167584395056|4.405286865725|4.3167076169273|4.2891198594063|4.2723555519283|4.2498831368891|4.2498831368891|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|-4.5817049023196|-4.5817049023196|-4.5817049023196|-4.5985608362141|-4.6006233320173|-4.6345814185603|-4.6528680807201|-4.7317979607149|-4.7533863819489|-4.9068183409781|-5.0714648815891|-5.1205165488743|-5.2400184586338|-5.2761313335423|-5.3751460861635|-5.5498000642405|-5.5498000642405|-5.5498000642405||-5.5498000642405|-5.5498000642405|-5.5498000642405|-5.5498000642405|-5.6692222247241|-5.9051200737332|-5.9051200737332|-6.1271469657606|-6.1271469657606|-6.1271469657606|-6.6757187385235|-6.8191322241529|-6.9851467249905|-7.0301630892263|6.4504161747019|6.4504161747019|6.4060181149422|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777||6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.2592533384861|-6.8632156646408|-6.8632156646408|-6.8632156646408|-6.8632156646408|-6.912461708669|-6.9471797133862|-7.0579775070018|-7.1321972183459|-7.1782746107571|-7.2569058080311|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461||6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461
09002|941685|/equities/osisko-gold-ro|TSX||21.490160628276|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854||-22.870066696742|-22.870066696742|-22.870066696742|-22.900906622784|-23.627674381354|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.399321549233|21.399321549233|21.399321549233|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364||21.123606965349|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374||20.377964118062|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|19.828793176896|19.680881218653|19.462646171496|19.088697824269|19.088697824269|18.424109787179|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|18.878313203975||18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.59683944714|18.59683944714|18.59683944714|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863||18.146415297863|18.146415297863|18.146415297863|||18.146415297863|18.003003625872|18.003003625872|18.003003625872|-19.759126539491|-19.759126539491|-19.759126539491|-19.759126539491|-19.759126539491|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.317389388078|18.317389388078|18.203210083636|17.83023369753|17.571093060834|17.333436200202|16.967152698372|16.602946713604|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.390637670479|16.021263955392|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.93551211816|15.93551211816|15.696064471976|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706||-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.902148565647|-16.912683386123|-16.912683386123|-17.01687038664|-17.53596717256|-17.850520360665|-18.010826755694|-18.010826755694|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.39448070913|-18.728868170904||-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-19.024825970936|-19.140917902311|-19.235187138804|-19.601318665885|-19.665353479808|-20.024281809535|-20.044915696974|-20.044915696974|-20.09879612591||-20.230705198267|-20.230705198267|-20.422451055292|-20.429177702541|-20.429177702541|-20.429177702541
09003|24624|/equities/pembina-pipeline-corp|TSX||49.838089532978|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824||-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.413495837824|-51.44057121986|-51.44057121986|-51.44057121986|-51.44057121986|49.598171412541|49.598171412541|49.598171412541|49.265396150043|49.265396150043|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102|49.0057454102||49.0057454102|49.0057454102|49.0057454102|48.655828793044|48.553677514742|48.553677514742|48.36019765398|47.794108512899|47.580675472706|47.467811407482|47.467811407482|47.467811407482|47.467811407482|47.467811407482|47.467811407482|47.04034531319|46.768996055522|-48.749550670129|-48.749550670129|-48.749550670129|-48.749550670129|-48.749550670129|-48.749550670129|-49.023666215983|47.403021722898|47.403021722898|47.403021722898|47.403021722898|47.403021722898|47.403021722898|47.217246062076|47.066185853935|47.066185853935|47.066185853935|47.066185853935||47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|46.614095155902|46.354549664599|46.250552317662|46.250552317662|45.927153321843|45.927153321843|45.927153321843|45.927153321843|45.817112945561|45.452902501429|45.338226629192|44.82052795191|44.764753466397|-46.777967536102|-46.777967536102|-46.777967536102||-46.777967536102|-46.777967536102|-46.777967536102|-46.777967536102|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.17403748481|45.137820699132|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357||-46.577725103357|-46.577725103357|-46.577725103357|||-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.133934701068|44.004094137729|43.788440719777|43.574377924793|43.50041972994|43.393242643931|43.30971484566|43.282459210293|42.996925929613|42.996925929613|42.888807300536|42.548339263444|42.548339263444|42.548339263444|42.548339263444|42.262011944356|42.262011944356|42.262011944356|42.262011944356|42.262011944356|42.262011944356|42.262011944356|41.508902482526|41.193224938198|40.77358588409|40.631761330494|40.53605170817|40.53605170817|40.53605170817|40.398797968699|40.398797968699|40.398797968699|40.398797968699|40.398797968699|40.398797968699|39.951443119925|39.842159505334|39.473509094943|39.169454439734|-40.980030945901||-40.980030945901|-40.980030945901|-40.980030945901|-41.401700474557|-42.175513537746|-42.175513537746|-42.175513537746|-42.175513537746|-42.285571292618|-42.41922322465|-42.41922322465|-42.62996907977|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192||40.955698533721|40.646053680521|40.591171035879|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.350730567396|40.286396634007|40.286396634007||40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007
09004|24468|/equities/primo-water-corp?cid=24468|TSX||-30.760214880984|-30.760214880984|-30.760214880984|-30.760214880984|-31.115238591345|-31.418598621324|-31.489909921593|-31.489909921593|-31.489909921593||-32.377919709363|-32.377919709363|-32.377919709363|-32.377919709363|-32.377919709363|30.013656244589|30.013656244589|30.013656244589|30.013656244589|30.013656244589|29.980455010452|29.980455010452|29.980455010452|29.818838324059|29.762597523253|29.627425165716|29.627425165716|29.627425165716|29.349361494452|29.282392516005|29.282392516005|29.282392516005|29.282392516005|29.282392516005|29.282392516005|28.774602693836|28.434558014649|28.2911747877|27.900750577913||27.208055854359|27.090375274533|27.090375274533|27.090375274533|27.090375274533|27.090375274533|27.090375274533|26.369862602943|26.208179843419|26.190200156628|25.876333363254|25.433148312788|25.056276560074|24.964196046464|24.809106120658|24.75511747951|24.581797034152|24.544218494503|24.488021058074|24.270023419053|23.908357701467|23.668175999508|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919||23.605541902919|23.57004664357|23.560640026778|23.560640026778|23.560640026778|23.118489240772|23.00498896083|22.844431246218|22.367146426767|22.221274409394|22.154193173625|21.937436486591|21.366039701423|21.108933815384|20.928814659542|20.663683001671|20.610204238002|20.590781761876|20.491424218009|20.432222614551|20.432222614551|20.233024237183|20.062526620789|19.392806597731|19.265836373327|19.265836373327|19.265836373327|19.265836373327||19.265836373327|19.084262361524|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.417579979674|-20.422311406418|-20.643123950212|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704||19.739089548704|19.739089548704|19.739089548704|||19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.606210774975|19.328567684576|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.092833761454|19.023147428566|18.865164055354|18.69518297461|18.076870370213|-19.137957807661|-19.137957807661|-19.137957807661|-19.137957807661|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.297776383347|-19.297776383347|-19.297776383347|-19.297776383347||-19.297776383347|-19.297776383347|-19.297776383347|-19.297776383347|-19.553084870386|-19.745538277155|-19.745538277155|-19.915041864719|-20.017268433401|-20.106410307166|-20.129344298307|-20.270937842201|-20.659374998753|-20.783194010727|-20.90889152653|-20.90889152653|-20.90889152653|-20.90889152653|-21.025990212041|19.830775102227|19.830775102227|19.830775102227|19.830775102227|19.830775102227||19.830775102227|19.735306351548|19.723674024879|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.437606468623|19.389007187359|19.161367334544|19.161367334544|17.922710615684|17.922710615684||17.922710615684|17.922710615684|17.922710615684|17.922710615684|17.922710615684|17.922710615684
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332||103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|103.66180732332|102.93200734017|102.80179860707|102.80179860707|102.37144128609|102.01215576384|100.61906119689|-104.58469203977|-104.58469203977|-104.58469203977|-104.58469203977|-104.58469203977|-105.57687890826|100.21660993331|100.21660993331|100.21660993331|100.21660993331|100.21660993331|100.21660993331|100.21660993331|100.21660993331||100.21660993331|100.21660993331|100.21660993331|100.21660993331|100.21660993331|100.21660993331|-102.39482242892|-102.39482242892|-102.39482242892|-102.39482242892|-102.48872973975|-102.48872973975|-102.89192737535|-104.23713815428|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309||99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.209688991846|98.618542188342|97.469489726684|96.954185556067|96.954185556067|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.302588199132|91.7756503672|88.12591675681|88.12591675681|88.12591675681||88.12591675681|87.568241637748|87.027715427949|87.027715427949|87.027715427949|87.027715427949|86.021907099169|85.017399319986|82.972662723704|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-89.353653174539|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328||83.807458866558|83.547181858974|83.038810904774|||82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|81.776933749378|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-94.144581931958|87.825993345236|87.825993345236|87.825993345236|87.825993345236|87.825993345236|87.452769807152|85.876413083929|-91.061542346293|-91.061542346293|-91.061542346293|-91.126858814745|-91.126858814745|-91.126858814745|-91.126858814745|86.480013584167|86.480013584167|86.480013584167|86.480013584167|86.480013584167|86.480013584167|86.126683896416|86.086314406256|84.916460264899||82.833843484165|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.479686801212|-90.194646694679|-90.309055595948|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|84.524875333609|83.830413900815|82.854906385698|81.304340275965||79.159546649944|78.688941519008|78.339658887901|77.380730266613|76.274145147582|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-82.607220884772|-83.854966530769|-84.551816381016|-84.551816381016|-85.21034729591|-85.835941660304|-86.525962028477||-86.525962028477|81.954999223522|81.954999223522|81.954999223522|81.56000144302|81.423888389922
09006|24514|/equities/calloway-reit|TSX||22.537343977196|22.026494130275|21.619993749351|21.527771065732|21.470212668249|-22.452685621469|-22.452685621469|-22.452685621469|-22.452685621469||-22.452685621469|-22.452685621469|-22.452685621469|-22.452685621469|-22.452685621469|-22.452685621469|-22.508540448314|-22.580043590472|-22.725604786262|-22.794560712559|-22.892845359095|-23.02482903296|-23.03701030833|-23.03701030833|-23.063551485238|-23.063551485238|-23.063551485238|-23.063551485238|-23.063551485238|-23.063551485238|-23.063551485238|-23.063551485238|-23.063551485238|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023||-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.263991947439|-23.263991947439|-23.616658126277|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681||-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.790757382482|-24.020841294494|-24.129823664787|-24.239803080165|-24.254648583529|-24.254648583529|-24.254648583529|-24.423499417965|-24.503085160867|-24.503085160867|-24.503085160867|-24.650650581403|-24.884611642674|-25.045646136045|-25.045646136045|-25.045646136045|-25.045646136045|-25.045646136045||-25.045646136045|-25.045646136045|-25.045646136045|-25.045646136045|-25.484869918705|-25.484869918705|-25.484869918705|-25.560117485936|-25.560117485936|-25.659079000228|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.156795701129|23.841162267375|23.695735683096|23.69026209475||23.607313932335|23.607313932335|23.607313932335|||23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.044153615176|23.044153615176|23.044153615176|23.044153615176|23.044153615176|23.044153615176|22.760170005361|22.510745073468|22.195828571486|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|21.179102699883|-22.496421881164|-22.496421881164|-22.496421881164|-22.687690703565|-22.895767177138|-22.930853487157|-23.244004489209|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987||-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.659324339485|-23.812746846941|-23.812746846941|-24.031384084254|-24.216538426644|-24.595875949072|23.658180338885|23.658180338885|23.658180338885|23.658180338885|23.658180338885|23.658180338885|23.658180338885|-24.73981342141|-24.73981342141|-24.86257012491|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287||-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-25.033507962556|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302||24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302
09007|976225|/equities/teck-resources-ltd-a|TSX||-69.705845378831|-69.705845378831|-69.705845378831|-69.705845378831|-71.360381787569|66.557353874544|65.635948071325|-68.793764001731|-68.793764001731||-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-69.031749044676|-69.031749044676|-69.404163452011|-69.922958475596|-71.679517612347|-71.679517612347|-72.209006030386|-72.209006030386|-72.209006030386|-72.209006030386|-72.209006030386|-74.199001358459|-74.199001358459|-74.199001358459|-74.243473378973|-74.243473378973|-74.243473378973|-74.243473378973|-74.243473378973|-74.840239358454|69.425160323449||67.961286026976|67.672177225831|67.672177225831|67.672177225831|66.786332197252|66.786332197252|65.659256691472|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|63.145401915745|61.740448166745|-66.293029435602|-66.293029435602|-67.637254326572|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|62.79156903819|61.455645588414|61.455645588414|61.455645588414|60.229053315605|59.329502327668|59.205558599617||57.183954253888|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.511093767684|55.668437807871|53.466597284556|53.096774752141|53.093637977707|52.084598473562|50.888998380251|50.817959780246|50.817959780246|50.297599655398|50.297599655398|50.297599655398|50.297599655398|50.297599655398|50.297599655398|-52.615350421056|-52.615350421056|-52.615350421056||-52.615350421056|-52.615350421056|-52.615350421056|-52.615350421056|-53.02771808849|-53.02771808849|-53.761908554879|-54.363787783348|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|51.739305714358|-53.196113881586|-53.196113881586|-53.196113881586|-53.196113881586|-53.56957150512|-53.607857397454|-53.889287395893|-54.54976232363|-54.616403556678|-55.395447175605|-56.141052476679|53.534421245329|53.534421245329|53.534421245329|53.534421245329|53.534421245329||53.534421245329|53.534421245329|53.534421245329|||53.233606328779|53.233606328779|52.592341306268|52.547214410996|52.547214410996|51.884680746104|51.680201634329|48.830040025876|48.830040025876|48.830040025876|48.830040025876|48.387770262869|48.387770262869|48.387770262869|48.387770262869|48.387770262869|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-53.240294232989|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-56.564298539312|-57.206999360358|-57.21003843393|-57.21003843393|-57.21003843393|-57.21003843393|-57.21003843393|-58.014984689857|-58.014984689857|-58.014984689857||-58.014984689857|-58.014984689857|-58.1305385019|-59.119487699051|55.207668971403|55.207668971403|-58.192012081196|-58.192012081196|-58.229336703326|-58.229336703326|-58.230376310377|-58.318194993369|56.766729201122|56.766729201122|56.766729201122|56.766729201122|55.674699400579|55.038117197754|55.038117197754|55.038117197754|55.038117197754|55.038117197754|55.038117197754|55.038117197754||54.870964663561|53.685237506293|53.34582011265|52.329801846019||52.199815253651|52.199815253651|52.199815253651|51.33701756733|-54.394645179733|-54.394645179733|-54.394645179733|-54.394645179733|-55.672381786753|-57.745424699175|-57.786304314255|-58.953673503266|54.825960580117|54.825960580117||54.825960580117|54.825960580117|54.825960580117|54.825960580117|54.825960580117|-58.189854270342
09008|24662|/equities/telus-corp|TSX||-21.431195284557|-21.431195284557|-21.431195284557|-21.431195284557|-21.431195284557|-21.431195284557|-21.431195284557|-21.431195284557|-21.431195284557||-21.703551214747|-21.740612155654|-21.964846432715|-22.236929696054|-22.236929696054|-22.236929696054|-22.236929696054|-22.236929696054|-22.356589839691|-22.578987701992|-22.632764295582|-22.888071435297|21.876209676948|21.876209676948|21.876209676948|21.876209676948|21.876209676948|21.75662214302|21.645352346655|21.645352346655|21.645352346655|21.645352346655|21.645352346655|21.645352346655|21.645352346655|21.645352346655|21.645352346655|21.645352346655|-22.614733991854||-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854||-22.694429575814|-22.694429575814|-22.694429575814|-22.78714390531|-23.370159793064|-23.537240368325|-23.537240368325|-23.537240368325|-23.537240368325|-23.598322504316|-23.724246362353|-24.14138513528|-24.341538598391|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265||-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.620124365125|-24.632360592191|-24.789845297408|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.484102757144|23.481224518537|23.443299421939|23.443299421939|23.443299421939|23.443299421939|23.26922123661|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585||-24.575951876585|-24.575951876585|-24.575951876585|||-24.786612844406|-24.900680488942|-25.034646293187|-25.25738374024|-25.425426708652|-25.751308479787|24.466109036728|24.466109036728|24.466109036728|24.466109036728|24.466109036728|24.466109036728|24.433455201569|24.191893918186|23.899327444666|23.510363657864|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.141559805981|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.621382949607|22.14153612748|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.810930175754|21.810930175754|21.668031692471|21.668031692471|21.487813631655||21.265819604458|21.265819604458|-22.559235198923|-22.559235198923|-22.893593584639|-23.079158979117|-23.079158979117|-23.185732529626|-23.484147996887|-23.706830628696|-23.743145554135|-23.774049857005|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-24.034380257661|23.050288845468|23.050288845468||23.050288845468|23.050288845468|23.050288845468|22.778098823151|-23.957676342454|-23.957676342454|-23.957676342454|-23.957676342454|-23.976306627555|-24.063773730119|-24.063773730119|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237||-24.215788135237|-24.273375680388|-24.647083470491|-24.772593707141|-24.883992321289|-24.941511248258
09009|24663|/equities/transalta|TSX||9.451238922819|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491||9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.3063718410491|9.1787463395859|9.1462988445005|9.1462988445005|9.1462988445005|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782||9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.1034316657782|9.0693684815037|9.0473063431977|9.0473063431977|8.7431182290447|8.544853729819|8.4595596997989|8.4182436983298|8.4182436983298|8.4182436983298|8.4086042025035|8.3245598053872|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0534257507254|-9.0534257507254|-9.0534257507254|-9.2190839025631|-9.2228707442962|-9.2357279362452|-9.2357279362452|-9.2357279362452|-9.3360870747844|-9.3685189931379||-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.4887887657408|-9.4887887657408|-9.4892095129494|-9.5350426912313|-9.5350426912313|-9.7378251552587|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|-9.8636999950144|-9.8636999950144|-9.9213331391782||-9.9442834688377|-9.9442834688377|-9.9442834688377|-9.9442834688377|-9.9448331636917|-9.9448331636917|-9.9448331636917|-10.003703519452|-10.029115169962|-10.170683880338|-10.276315181|-10.485350362176|-10.51177781568|-10.605308728594|-10.703341738142|-10.703341738142|-10.703341738142|-10.703341738142|-10.866490805323|-10.870111839486|-10.870111839486|-10.920124893401|-10.950694063211|-11.115437316666|-11.115437316666|-11.115437316666|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935||-11.158723704935|-11.158723704935|-11.158723704935|||-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.390525995494|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.4079756011|10.346235385823|10.346235385823|10.226372682703|-11.213998531525|-11.213998531525|-11.213998531525|-11.213998531525|-11.213998531525|-11.213998531525|-11.223331953888|-11.263527165967|-11.263527165967|-11.336545957849|-11.336545957849|-11.608383988589|-11.616259838972|-11.651400117779|-11.749333201408|-11.950370217429|-12.015414637258|-12.015414637258|-12.015414637258|-12.015414637258|-12.015414637258|-12.015414637258||-12.015414637258|-12.015414637258|-12.015414637258|-12.143238617238|-12.554710151152|-12.764121851872|-12.840135823302|-13.06342232902|-13.06342232902|-13.06342232902|-13.06342232902|-13.180469387982|-13.301354746259|-13.333449315403|-13.337998813362|-13.497838077687|-13.497838077687|-13.521764660039|-13.611888387035|-13.611888387035|-13.611888387035|-13.611888387035|-13.611888387035|-13.692931257167||12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.872860076938|12.84873324292|12.727481162737||12.716090348241|12.690513080013|12.690513080013|12.690513080013|12.690513080013|12.690513080013
09010|24665|/equities/transcontinental-inc|TSX||14.588241250561|14.2602681134|14.193432897271|14.193432897271|14.193432897271|14.193432897271|14.193432897271|14.193432897271|14.193432897271||14.193432897271|14.193432897271|14.193432897271|14.193432897271|14.101592534053|13.86010259309|13.810114157626|13.717904528456|13.714696570898|13.714696570898|13.714696570898|13.714696570898|13.714696570898|13.714696570898|13.714696570898|13.646329372751|13.114810486223|-14.07967510618|-14.07967510618|-14.07967510618|-14.07967510618|-14.07967510618|-14.07967510618|-14.125749857307|-14.14888841033|-14.164368563229|-14.164368563229|-14.199854088419|-14.388726870874||-14.404663265314|-14.404663265314|-14.42241501447|-14.42241501447|-14.42241501447|-14.42241501447|-14.605461381502|-14.652179001247|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.80659507974|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311||13.907651918311|13.907651918311|13.907651918311|13.885729411528|13.885729411528|13.885729411528|13.840900672421|13.840900672421|13.832963835734|13.832963835734|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.422937517933|13.274375206422|13.168750769774|13.140235579546|13.140235579546|13.140235579546||13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.653291629883|12.653291629883||12.632545867598|12.539411400457|12.539411400457|||12.539411400457|12.424901907863|12.394335580338|12.299816794383|12.033685519946|11.755761387892|11.176956868776|10.618840615626|10.522025505549|10.522025505549|10.490198698799|10.490198698799|10.490198698799|10.490198698799|10.490198698799|10.214665932965|10.142241119249|10.142241119249|10.061873138154|10.061873138154|10.061873138154|10.061873138154|10.061873138154|10.061873138154|10.061873138154|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.202747238188|-11.37430485212|-11.37430485212|-11.37430485212|-11.37430485212|-11.37430485212|-11.393092667163|-11.393092667163|-11.460237934635|-11.460237934635|-11.648042469605|-11.9058805896|-12.096533452268|-12.108926626041|-12.185453216843|-12.185453216843||-12.185453216843|-12.185453216843|-12.185453216843|-12.207534981132|-12.207534981132|-12.424483617545|-12.576092808777|-12.759547544115|-12.768386656038|-12.977651443738|-13.07516865229|-13.100187190102|-13.171318883947|-13.339799001538|-13.472638902464|-13.472638902464|-13.472638902464|-13.568765756597|-13.618073009903|-13.62509314472|12.559323756531|12.559323756531|12.559323756531|12.559323756531||12.559323756531|12.559058295131|12.559058295131|12.559058295131|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.336005096208|-13.572227986401|-13.595253078745|-13.650836618527|-13.808339194119|-13.808339194119||-13.808339194119|-13.808339194119|-13.915376693739|-13.931784860186|-13.931784860186|-13.931784860186
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||95.491441564122|94.359382024914|92.473201080064|90.167445814058|89.304066907532|89.304066907532|-94.568198004314|-94.568198004314|-94.568198004314||-94.568198004314|-94.568198004314|-94.568198004314|-94.727236169069|-94.727236169069|-94.727236169069|-94.727236169069|-94.727236169069|-94.924153214792|-95.203499774248|-95.243890740375|-95.917696742871|-95.917696742871|-95.917696742871|-95.917696742871|-95.917696742871|-95.917696742871|-95.917696742871|-95.929088731625|90.788373146356|90.788373146356|90.788373146356|90.788373146356|90.788373146356|90.788373146356|90.788373146356|90.788373146356|90.788373146356|90.788373146356||90.0120781372|88.527312856031|88.290899918159|88.250813787149|88.250813787149|88.250813787149|86.669234506473|84.84581972955|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|81.986865938022|81.590203936593|81.590203936593|81.590203936593|81.590203936593|81.068002576846|80.02552874486|80.02552874486|80.02552874486|80.02552874486|79.252025333674|79.252025333674|79.252025333674|78.49336127841|78.355400504928|78.176360801244|78.176360801244|78.157624672281|77.872917014611||75.208793885457|72.986436904522|72.254929927822|72.037146042713|71.82228249548|71.82228249548|70.969473417602|70.969473417602|70.969473417602|70.969473417602|70.969473417602|70.969473417602|69.659536665852|69.659536665852|68.951151444046|68.656274770728|67.918643500001|67.374049638808|64.455887978939|61.724870462845|61.713352782534|61.713352782534|61.713352782534|61.713352782534|61.69039430332|61.308768905002|61.250851592309|60.988172487955||-65.297911701896|-65.297911701896|-65.297911701896|-65.991013061447|-67.278904079776|-67.302393091366|-67.85321610575|-68.69301703909|-69.330576827558|-69.557304517464|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.737051985568|-70.737051985568|-71.375618217065|-73.415683160969|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382||68.946092444382|68.946092444382|68.946092444382|||68.946092444382|68.600570609325|68.600570609325|68.600570609325|-73.236961652988|-73.236961652988|-73.236961652988|-73.236961652988|-73.236961652988|68.672582236236|68.672582236236|68.672582236236|68.672582236236|68.672582236236|68.672582236236|68.672582236236|67.990909188993|67.990909188993|66.766562561202|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|63.747498143522|63.747498143522|62.30833372894|61.656028921995|61.656028921995|-64.790930595137|-64.790930595137|-64.790930595137||-64.790930595137|-64.790930595137|-64.797145885601|-64.80974871334|-64.80974871334|-65.556787404708|-65.556787404708|-66.489208125728|63.357425459773|63.357425459773|63.357425459773|63.357425459773|63.357425459773|63.056696148751|63.056696148751|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902||63.024813631902|63.024813631902|63.024813631902|62.338128173495|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.481163197692|-66.767405172118|-68.048228630235|-68.9452569173|-68.9452569173|-68.9452569173|-68.9452569173|-68.9452569173||-69.286737721425|-69.286737721425|-70.696935328357|66.619528367592|66.619528367592|66.619528367592
09012|24480|/equities/b2gold?cid=24480|TSX||3.747783551941|3.6842040997188|3.5841155561519|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938||-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8478535944938|-3.8517818643782|-3.8533687276016|-3.9181873845138|-3.9432638405736|-3.9539058678159|-3.9539058678159|-3.9621177109093|-3.9934640495877|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219|3.6365989859219||3.5667765598954|3.4921933345664|3.4921933345664|3.4508686542986|3.4508686542986|3.4508686542986|3.3392984602714|-3.7763947077085|-3.7763947077085|-3.7763947077085|-3.7763947077085|-3.8115496709931|-3.8839440428535|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.9291781012639|-4.0285312935627|-4.0793319069335|-4.0793319069335|-4.0793319069335|3.7003902272509|3.7003902272509|3.5885671286325|3.5885671286325|3.5885671286325|3.5017411210516|3.4236013600538|3.3806681312134|3.3518533482607|3.3292145639505|3.3292145639505||3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.2552385230689|3.1540528506571|-3.4784520368151|-3.4784520368151|-3.5380022901487|-3.5811135391606|-3.6070707087399|-3.6380379418377|-3.6380379418377|-3.6380379418377||-3.6380379418377|-3.6380379418377|-3.6380379418377|-3.7211532438071|-3.7903743776607|-3.7903743776607|-3.8462493455993|-3.9016659962454|-3.9412954369428|-3.9875505146321|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.1581238504964|-4.1581238504964|-4.1581238504964|-4.2156930628439|-4.2552146716273|-4.2921826887303|-4.375758679727|-4.3798402805922|-4.3798402805922|-4.3798402805922|-4.4010429912958|-4.4010429912958|-4.4010429912958|-4.4192505037531|-4.4192505037531|-4.4386117630253|-4.4638162512885||-4.4638162512885|-4.4638162512885|-4.4638162512885|||-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4859068812381|-4.55822975784|4.2439999499762|4.2439999499762|4.2439999499762|4.2439999499762|4.2439999499762|4.2344443178667|4.2204939101022|4.0661041972683|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4779649064839|-4.4779649064839|-4.4779649064839|-4.4779649064839|-4.4779649064839|-4.5416275975771|-4.6190307932504|-4.7194097998778|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.297354150941|4.2890047244783|4.1041718514491|4.0546872801899|4.0546872801899|3.9474303664233|3.9354784424068|-4.1675674843078||-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.2306304030159|-4.3468115255279|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986||-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.4446067995345|-4.4682107922684|-4.4682107922684|-4.4682107922684|-4.4682107922684|-4.4682107922684|-4.5524566435429|-4.5805073870125||-4.6840213920971|-4.6840213920971|-4.7811348599747|-4.8551498433567|-4.9449379557711|-4.9449379557711
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||3.0449557961491|-3.5073357177177|-3.5073357177177|-3.5073357177177|-3.5073357177177|-3.5073357177177|-3.5073357177177|-3.5073357177177|-3.5073357177177||-3.6263404614149|-3.6263404614149|-3.6992671629255|-3.800019014816|-3.9372433434377|-4.0241545185159|-4.0241545185159|-4.0241545185159|-4.0241545185159|-4.0241545185159|-4.1729494978664|-4.3054030209211|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018||3.7293363853018|3.7293363853018|3.7293363853018|3.7293363853018|3.5063496138716|3.5063496138716|3.5063496138716|3.4164328815057|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-4.0570000684399|-4.1277779591106|-4.1277779591106|-4.200586465997|-4.3095406205593|-4.3311562837427|-4.4079514147248|3.8281042304322|3.8281042304322|3.8281042304322|3.8281042304322|3.8281042304322|3.7824819837312|3.7824819837312|3.7824819837312|3.6955950213926|3.6955950213926|3.6945500852285||-4.2191702045124|-4.2191702045124|-4.2191702045124|-4.266574621686|-4.266574621686|-4.266574621686|-4.266574621686|-4.266574621686|-4.3239809162929|-4.3239809162929|-4.3869233537067|-4.4535259061775|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5936410489813|-4.6695370481112|-4.6695370481112|-4.6695370481112||-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.8019858516696|-4.9633173321621|-5.0797970399743|-5.1440670611117|-5.1440670611117|-5.1440670611117|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752||4.6199627844752|4.6199627844752|4.6199627844752|||4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.1825431612549|-5.2212398278824|-5.2212398278824|-5.2212398278824|-5.2212398278824|-5.2212398278824|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915||-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.4248262344804|-5.4248262344804|-5.4248262344804|-5.4340140715311|-5.4340140715311|-5.5861266868059|-5.6140296212771|-5.8255886227928|-6.015479441906|-6.015479441906|-6.0359643020581|-6.0359643020581|-6.0359643020581|-6.0359643020581|-6.11316591898|-6.11316591898|-6.1507398199085|-6.1669148290391|-6.1669148290391|-6.1669148290391||-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.3121275729863|-6.3440304141274|-6.4563338262347|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.5996125881812||5.5996125881812|5.5334582797842|5.5155041826307|5.5155041826307|5.459373865421|5.459373865421
09014|24683|/equities/valeant-pharma?cid=24683|TSX||9.3235128019408|9.2661255304632|9.1325589027339|9.1325589027339|9.1325589027339|8.8389550675213|8.8133465715642|8.8133465715642|8.8133465715642||8.6031623889335|8.4023605866353|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.4092716734511|-9.6286351460994|-9.65626131371|-9.803623743359|-9.849581686991|-10.021201787544|-10.155224202024||-10.651915680421|-10.858239424508|-10.962506740698|-10.962506740698|-10.962506740698|-10.962506740698|-11.104452205376|-11.506613228802|-11.890681291161|-12.289646069803|-12.481829290697|-12.980921671467|-13.197689611758|-13.197689611758|-13.197689611758|-13.197689611758|-13.197689611758|-13.272988406646|-13.369987001935|-13.646651946747|-13.737946257817|-13.791051107233|-14.018334819438|-14.018334819438|-14.294261086387|-14.316956692716|-14.322354435652|-14.322354435652|-14.808726866741|13.149734910985|13.149734910985|13.149734910985|13.149734910985|13.149734910985|13.149734910985||13.149734910985|12.597482664343|12.107325014946|12.107325014946|11.92313918524|11.883487589414|11.79776407089|11.765293024272|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.649961765664|11.376624434145|11.277360272575|11.121386416395|11.121386416395|11.121386416395|11.095429455394|10.795477270147|10.538308275034||10.512108576506|10.512108576506|10.447342939078|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.21144202654|10.21144202654|10.21144202654|10.21144202654|10.21144202654|9.9035464227693|9.5486650249237|9.5486650249237|9.5486650249237|9.5486650249237||9.5486650249237|9.3768501569688|9.1463680141465|||9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.856101564732|-10.323112831862|-10.323112831862|-10.323112831862|-10.323112831862|-10.357903121082|-10.639892443648|-10.925991014895|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.257288131872|-11.486430814707|-11.676590154396||-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053||-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.451179774507|-12.554340642807|-12.554340642807|-12.554340642807|-12.557044923435|-12.593327460626|-12.593327460626|-12.807585647745|-12.827317585595|-13.023130909213|11.422481987234|11.422481987234||11.422481987234|11.422481987234|11.394077337323|11.394077337323|11.394077337323|11.207308385701
09015|42751|/equities/brp-inc?cid=42751|TSX||85.43552005916|82.062126115226|-89.60953517339|-89.60953517339|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336||-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-92.439019400018|-94.114407227224|-94.114407227224|-94.114407227224|-94.483229608211|-95.313590335485|-95.885100152357|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353||88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|85.778953950113|82.584948240061||78.670505464812|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.307830530239|-91.001771133418|-91.001771133418|-91.511444336685|-91.511444336685|-92.428823955095|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078||84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|-92.265604818604|-92.265604818604|-92.265604818604|-92.265604818604|-93.314004302843|-94.003895416109|-95.671551852589|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.118308048303|87.118308048303|87.118308048303|87.118308048303|87.118308048303||87.118308048303|86.036452590156|85.96938971538|||84.023765129719|80.872522507414|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535|-90.078597518969|-91.758996615993|-93.471014167909|-93.471014167909|-93.471014167909|-93.471014167909|-94.211805216623|-94.211805216623|-96.029229340899|-102.95713978681|-102.95713978681|-103.99737443827|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|92.788205222341|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.58702502065|-102.58702502065|-102.58702502065|-102.83669784128|-103.57910672889|-105.22067453315|-106.20852536019|-107.64614305293|-109.18293518265|99.104353455238|99.104353455238|99.104353455238|99.104353455238|99.104353455238|-106.69364713232||-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-107.23349352458|-107.50138357589|-108.49764928232|-109.20683192556|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-111.63157069736|-111.63157069736|-111.63157069736||-111.63157069736|-111.63157069736|-111.63157069736|-111.63157069736|-111.63157069736|-111.63157069736|-112.58452508244|-113.21863828537|-114.50765488806|-114.59321666283|-114.59321666283|-115.29802063353|-115.65113712292|-117.27459670152|-119.39260727659|-121.06483985865|113.75744376809|113.75744376809|113.75744376809||113.75744376809|113.75744376809|113.75744376809|113.75744376809|113.44548729427|112.54647281444
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||66.259016651372|66.259016651372|63.783251083063|-73.079358779545|-73.079358779545|-74.135396016037|-74.621234225434|-74.621234225434|-74.621234225434||-74.621234225434|-74.621234225434|-74.621234225434|-74.621234225434|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|67.948734236679|66.758994574559|66.758994574559|66.473647611212|66.473647611212|66.473647611212|66.473647611212|66.473647611212||63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|60.162149840954|59.71738052069|59.71738052069|59.71738052069|59.71738052069|59.71738052069|59.333205749579|56.668560189216|55.332288921109||-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.964619787098|-62.067493200745|-62.067493200745|-62.656379435289||-63.092669983771|-63.092669983771|-63.092669983771|-64.132411449117|-65.359901288|-66.649891803493|-68.693961689714|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|60.69862578294|55.738471591708|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-61.704389577574||-62.239321396822|-62.272026139359|-63.425029204797|||-63.693120254056|-63.693120254056|-63.829023640439|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.049705191131|57.038699180947|57.038699180947|57.038699180947|57.038699180947|57.038699180947|57.038699180947|56.273744531275|56.273744531275|56.273744531275|55.349160666599|54.115458271387|53.895804168923|53.895804168923|53.895804168923|52.368671790475|52.196874523306|52.196874523306|52.196874523306|52.196874523306|52.196874523306|52.196874523306|51.033194965945|49.877993736914|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.932427318278|-55.297638701268|-55.297638701268|-55.297638701268||-55.297638701268|-55.297638701268|-55.297638701268|-56.67531355762|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|49.610572578634|48.836748496388|47.909164843399|47.58319190765|47.58319190765|47.58319190765|47.58319190765|47.58319190765||47.58319190765|46.562157353036|46.507397448876|46.251550872964|46.036169060781|45.350705337887|45.350705337887|45.350705337887|45.013561673038|44.243955871653|42.782165920569|42.782165920569|42.782165920569|42.782165920569|42.782165920569|42.516850378594|42.284473750345|42.284473750345|42.284473750345||42.284473750345|42.284473750345|42.284473750345|42.284473750345|42.116638551544|40.823486525031
09017|24492|/equities/ci-financial-corp|TSX||14.832494140345|14.607771741768|14.330857448468|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064||-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.068838393173|-15.148651843646|-15.148651843646|-15.148651843646|-15.148651843646|-15.148651843646|-15.148651843646|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.252339827912|-15.624265922326|-15.723358979459|-15.723358979459|-15.723358979459|-15.723358979459|-15.723358979459||-15.723358979459|-15.975380815394|-15.975380815394|-16.027645920523|-16.406272886868|-16.951969463158|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.430786048467|-17.430786048467|-17.430786048467|-17.430786048467|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637||16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.462388569902|16.418764068894|16.138070267894|16.112301052122|16.108210679078|16.108210679078|16.085735932298|16.085735932298|16.085735932298|16.085735932298|16.013039526352|15.969894543853|15.969894543853|15.918216960923|15.83335405281|15.83335405281|15.738170686594|15.62774211491|15.62774211491|-16.521749769039|-16.521749769039|-16.521749769039||-16.521749769039|-16.521749769039|-16.521749769039|-16.521749769039|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.507022158335|15.507022158335|15.476692376347|15.441101233424|15.441101233424|15.259279533957|15.182072753199|15.182072753199|14.932857745762|14.688453614574|14.519392741898|14.446916237349|14.446916237349|14.446916237349|14.446916237349|14.325575205125|14.325575205125|14.287583612113|14.277072237684|14.277072237684|14.277072237684|14.277072237684|14.277072237684||14.277072237684|14.277072237684|14.277072237684|||14.277072237684|14.277072237684|14.277072237684|14.277072237684|14.172496376158|14.172496376158|14.099995888738|13.695752478873|13.695752478873|13.695752478873|13.695752478873|13.606669321363|13.576299922009|13.350888058366|13.335431572267|13.183619006264|13.183619006264|12.973465742654|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.867527671016|12.867527671016|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-14.022202566762|-14.113558746597|-14.230342945811|-14.369270043635|-14.711966732104|-15.039962904276|-15.097736827335|-15.648040709453|-15.930045164909|-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291||-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291|-16.387397786135|-16.613577337611|-16.613577337611|-16.98397490222|-17.298305635526|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368||16.314174917368|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.003568535375|15.850076972696|15.818878755588|15.818878755588||15.818878755588|15.818878755588|15.818878755588|15.818878755588|15.818878755588|15.682087379053
09018|962584|/equities/cronos?cid=962584|TSX||-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.4257862631004|-3.4480957790129|-3.4759387119809|-3.4759387119809||-3.4759387119809|-3.4759387119809|-3.4759387119809|-3.4759387119809|-3.5295728799627|-3.5295728799627|-3.5295728799627|-3.541192160373|-3.590213495631|-3.6469038660206|-3.7362820897806|-3.839746196209|-3.839746196209|-3.839746196209|-3.839746196209|-3.8452735158455|-3.9391927953839|-3.9526145880457|-3.9526145880457|-4.0123496392299|-4.0176107595286|-4.0695675158855|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317||3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.241834662234|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.1351591226394|3.0539700544167|3.0539700544167||3.0539700544167|2.9744112664118|2.9727607074655|2.9727607074655|2.941400826339|2.8037787414967|2.7558651475309|2.5937391285762|2.5497100225936|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0153460692276|-3.0153460692276|-3.0931621868202|-3.1951801996307|2.7550860814013|2.7550860814013|2.7462068058559|2.703563078411|2.6381745120704|2.6381745120704|2.6381745120704|2.6381745120704||2.6368606378436|2.5773699183163|2.5773699183163|2.5773699183163|2.5773699183163|2.5773699183163|2.5489133325253|2.5489133325253|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.4316015131871|-2.9158227132702|-2.9158227132702|-2.9158227132702||-2.9158227132702|-2.9158227132702|-2.9158227132702|||-2.9158227132702|-2.9158227132702|-2.9300280410743|-2.9300280410743|-2.9414201399459|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5061171519428|2.4323524090615|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.3644928059361|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7685478316494|-2.8661642987141|-2.9360053223603|-2.9360053223603|-2.9577837169428|-3.0019819140721|-3.118868894079|2.6544637888392||2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.5666923841441|2.5666923841441|2.5666923841441|2.3529915236327|2.3170852763931|2.3170852763931|2.3170852763931||2.3170852763931|2.2500945973705|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.6320638564322|-2.6639598505467|-2.6767831456964|-2.6767831456964|-2.6767831456964||-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||47.609543586543|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.340704467226||-48.912323890093|-48.912323890093|-48.912323890093|-48.912323890093|-48.912323890093|-48.912323890093|-49.066471879088|-49.08496773729|-49.25440759669|-49.458510610906|-49.818900026047|-50.20100012219|-50.44543116078|-50.44543116078|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.711667235643|-51.054074799518|-51.353417011874|-51.434073550588|-51.807304708037|49.845739140939|49.845739140939||49.845739140939|49.845739140939|49.845739140939|49.845739140939|49.845739140939|49.845739140939|49.217209673404|48.796344386736|48.595382067009|48.122090812573|47.933990580118|47.422212077817|47.031926510315|47.031926510315|47.019724519141|47.019724519141|46.822471679457|46.508302544232|46.260612751241|45.784014252816|45.132237677215|-47.614583622234|-47.614583622234|-47.94731567835|-48.629187931565|-48.629187931565|-48.629187931565|-48.893264309066|47.476383552724|47.476383552724|47.476383552724|47.476383552724|47.476383552724|47.476383552724|47.476383552724||47.476383552724|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.15721844294|46.869131815194|46.671812653276|46.224793142447|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879||-47.630793731879|-47.630793731879|-47.630793731879|-47.728056689445|-47.728056689445|-47.728056689445|-47.833395821457|-48.197108858829|-48.510673966679|-48.769083516104|-49.201205483524|-49.488838239343|-49.564264133938|-49.586437635666|-49.586437635666|-49.618072969244|-49.618072969244|-49.800080068162|48.127671029681|48.127671029681|48.127671029681|48.127671029681|48.127671029681|48.127671029681|47.866507727563|47.866507727563|47.789660937746|47.789660937746|47.789660937746|47.686288099775|47.433097235901|47.417330601197|47.028144256253|46.587383049483||46.373339110761|46.373339110761|46.373339110761|||46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.215156188049|46.215156188049|46.215156188049|46.215156188049|46.215156188049|46.215156188049|46.215156188049|45.936284822929|45.754760524419|45.420845425556|45.269829022035|44.78536630907|44.767581684088|44.767581684088|44.752866249057|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.422367401251|44.422367401251|44.416240183654|44.350050475057|44.350050475057|44.159499832718|43.395554962786|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556||-45.318359155556|-45.318359155556|-45.318359155556|-45.527622826784|-46.562359103328|-47.234287112693|-47.301430218462|-47.573256696865|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.844127512031|-48.341928458902||-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.766309500505|-48.951645810003|-48.951645810003|-48.951645810003|-48.951645810003|-49.326271223354|-49.64392414231|-49.64392414231|-49.64392414231|-49.64392414231|-49.64392414231||-49.64392414231|-49.64392414231|-49.64392414231|-49.823131020863|-49.823131020863|-49.823131020863
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||8.0641423021666|8.0641423021666|-8.9384089346626|-8.9384089346626|-8.9384089346626|-8.9384089346626|-8.9384089346626|-8.9384089346626|-8.9384089346626||-9.0930364672511|-9.0930364672511|-9.0930364672511|-9.2217069272828|-9.5241192319473|-9.5664459161253|-9.5664459161253|-9.5664459161253|-9.5669694158142|-9.5669694158142|-9.6855221029459|-9.7805799109338|-9.9355928758778|-9.9355928758778|-9.9862140395021|-10.226349218882|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459|9.0811055695459||8.9851171214763|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-10.692055715117|-11.23783960717|-11.411487954381|-11.53405331477|-11.53405331477|9.5980955961408|9.5980955961408|9.5980955961408|9.5980955961408|9.5980955961408|9.2312166826661|8.9063520052627|8.7259469141116|8.1382743108659|7.5297489418354|7.2508321088515||6.7323319209927|6.7323319209927|6.7323319209927|6.7323319209927|6.7323319209927|6.7323319209927|6.7323319209927|6.7323319209927|6.7323319209927|6.5925912341932|6.4567792456655|6.4567792456655|6.4363323015083|6.4363323015083|6.3303694506607|6.2009661219872|6.0510734741729|5.9234147540774|5.823793940196|-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.5484259753152||-6.5484259753152|-6.5484259753152|-6.5484259753152|-6.6821398369387|-6.9372095551407|-6.9372095551407|-7.0763441949327|-7.1906034238227|-7.1906034238227|-7.1906034238227|-7.1906034238227|-7.1906034238227|-7.1906034238227|-7.2052732450816|-7.2052732450816|-7.2052732450816|-7.2052732450816|-7.2052732450816|-7.2052732450816|-7.2052732450816|-7.2052732450816|-7.2714148078862|-7.5993499793943|-8.0659441460434|-8.1308631767874|-8.1308631767874|-8.1308631767874|-8.212070265307|-8.3223002916066|-8.4175560215544|-8.526047928219|-8.526047928219|-8.526047928219|7.4254515044899||7.4254515044899|7.4254515044899|7.4254515044899|||7.4254515044899|7.4254515044899|7.4254515044899|7.4254515044899|7.4254515044899|7.4254515044899|7.4254515044899|7.3028114734748|7.3028114734748|7.3028114734748|7.3028114734748|7.3028114734748|7.3028114734748|7.3028114734748|7.3028114734748|7.3028114734748|7.1551990580975|7.1551990580975|7.0429993550445|6.9055545772077|6.7006160644427|6.5323512982147|6.4932731668175|6.4932731668175|-7.4758039108432|-7.4758039108432|-7.4758039108432|-7.4758039108432|-7.4758039108432|-7.4758039108432|-7.4758039108432|-7.6533525083177|-7.6533525083177|-7.6533525083177|-7.698768527139|-7.698768527139|-7.7930760458981|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.9214117575824|6.6587908322215|6.4492119743427|6.3120968868914|-7.2949126905747|-7.2949126905747|-7.2949126905747||-7.2949126905747|-7.2949126905747|-7.2949126905747|-7.2949126905747|-7.2949126905747|-7.2949126905747|-7.2949126905747|-7.2949126905747|-7.4049028231642|-7.5293363546819|-7.7609293168883|-7.7726994825845|-7.9913327775007|-8.1809251133607|-8.2183137047454|-8.2183137047454|-8.2183137047454|-8.2183137047454|-8.2936816864724|-8.4371378281376|-8.4371378281376|-8.4818197200321|-8.6697996401812|-8.7546863922991||-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.7546863922991|-8.8274293618641|-8.8499217251099|-8.9241842441721|-8.9241842441721|-8.9241842441721|-8.9241842441721|-8.9241842441721|-8.9241842441721||-8.9815852824752|-8.9815852824752|-9.2628724513125|-9.3059498495297|-9.3059498495297|-9.3059498495297
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||50.255044910865|50.255044910865|50.255044910865|50.255044910865|50.255044910865|50.255044910865|49.896102778653|49.896102778653|49.690311275563||49.690311275563|48.941456303157|48.347753733304|48.347753733304|48.347753733304|48.347753733304|48.347753733304|48.347753733304|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|44.675305013308|42.574785687801|-45.174370825377|-45.174370825377|-45.174370825377|-45.615410341252|-45.807049332123|-45.807049332123|-46.218480415406|-46.218480415406|-46.218480415406||-46.218480415406|-46.218480415406|-46.218480415406|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-47.03622356124|-47.03622356124|-47.03622356124|-47.404136824025|-48.305709811729|-48.600788086302|-48.643377831991|-48.643377831991|-49.010974622894|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.271286457034|-49.271286457034||-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.538650584719|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482||46.443389927482|45.867653355704|45.345726951081|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|44.330237939759|43.69637508172|43.027639598517|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365||43.014861582365|42.556515480243|41.920017429151|||41.399740426583|40.913044418276|40.594494781429|40.473326110767|40.195640140029|40.008385546968|40.008385546968|38.248204425491|36.59189436559|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-41.184839853826|-42.305379268398|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-43.215077200549|-43.525641537394|-43.776824845965|-43.957582992642|-44.610094011193|-44.856769495943|-44.92029860918|-44.94067784818|-44.94067784818|-45.14067334796|-45.14067334796|-45.14067334796|-45.14067334796||-45.14067334796|-45.14067334796|-45.14067334796|-45.14067334796|-45.809912889809|-46.172680556344|-46.317424442556|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206||-46.776939107206|-46.776939107206|-46.967153232657|-46.968505507667|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.530765162844|-47.634768393475|-47.634768393475|-47.824526237305|-47.824526237305||-47.824526237305|-48.08280777805|-48.444231296832|-48.599976876703|-48.599976876703|-49.482751373148
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||11.524007754411|11.355564069842|11.06284920385|10.78344304485|10.588826046198|10.584250937799|10.419276546735|10.419276546735|10.419276546735||10.419276546735|10.191696722528|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-11.162432205984|-11.225099606583|-11.225099606583|-11.225099606583|-11.225099606583|-11.294720082821|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.348948432967|10.284935406946|10.284935406946|10.284935406946|10.284935406946||10.028261533603|9.819179286808|9.7829768814977|9.6202518320013|9.4952798790323|9.4703111059784|9.1136787608067|8.6729764093734|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.2521537075359|8.2521537075359|8.2521537075359|8.2521537075359|8.2521537075359|8.2006518179273|8.2006518179273|8.2006518179273|8.2006518179273|8.2006518179273|8.086992448426|8.086992448426|8.086992448426|8.0111026696107|7.9523363567879|7.8966496345793|7.8966496345793|7.7657222082654|7.7302468408522||7.4719409533537|7.1843790023632|7.1069309549123|7.1069309549123|7.1069309549123|7.1069309549123|7.0345346976415|7.0345346976415|7.0345346976415|6.9861494489395|6.9290549432661|6.8539498288793|6.7170370075637|6.7170370075637|6.6924224514939|6.6924224514939|6.6007684713501|6.6007684713501|6.5586317651689|-7.0482076714967|-7.0482076714967|-7.0482076714967|-7.2007861215246|-7.2275403692073|-7.2578893828473|-7.2578893828473|-7.2997976388651|-7.2997976388651||-7.2997976388651|-7.2997976388651|-7.2997976388651|-7.3775530751234|-7.5395034877996|-7.6277815068806|-7.7530905632007|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8765529303581|-7.920336395373|-8.077596061616|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1835531050705|-8.2486701866811|7.6338313333979|7.6338313333979|7.6338313333979|7.6338313333979||7.6338313333979|7.6338313333979|7.6338313333979|||7.6338313333979|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.4563064717096|7.4563064717096|7.4563064717096|7.4563064717096|7.4563064717096|7.4563064717096|7.4402383304321|7.4402383304321|7.4402383304321|7.3635984501004|7.3476091579993|7.3273436180308|7.1739927785876|7.0488809233775|6.9726456145302|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.8457799774018|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.7560981249364|6.7560981249364|6.5173312001263|6.3809237008663|6.377970484161|6.1383008198204|6.0756119044028|-6.6185533767916||-6.6185533767916|-6.6185533767916|-6.6193154438666|-6.6193154438666|-6.6193154438666|-6.7096488132805|-6.7096488132805|-6.8096097988917|-7.034010891896|6.5248932807105|6.5248932807105|6.5248932807105|6.5248932807105|6.5190042056735|6.5190042056735|6.4500048467512|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551||6.407271816551|6.407271816551|6.407271816551|6.291135525504|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.204041591983|6.1722686464047|-6.7456470905836||-6.7456470905836|-6.7456470905836|-6.7456470905836|-6.8427371153954|-6.8427371153954|-6.8427371153954
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||16.88869023105|16.781322529808|16.082581152403|-17.403214368899|-17.403214368899|-17.403214368899|-17.403214368899|-17.403214368899|-17.403214368899||-17.403214368899|-17.403214368899|-17.403214368899|-17.664683405646|-18.046869878513|-18.306069373733|-18.306069373733|-18.306069373733|-18.336465941145|-18.507739926128|-18.754711893696|-18.999679542801|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608||16.755062137945|15.965244201237|15.965244201237|15.965244201237|15.965244201237|15.965244201237|15.965244201237|15.668604536646|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|14.746047972492|14.257157018219|14.257157018219|14.21239686281|13.481274289892|13.061971632425||12.210523781715|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.355926850443|11.355926850443|11.355926850443|11.355926850443|11.355926850443|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.576977068573|-12.576977068573|-12.585640317922|-12.585640317922|-12.585640317922|-12.585640317922||-12.585640317922|-12.585640317922|-12.585640317922|-12.745711466477|-12.915260935033|-12.915260935033|-13.037512143679|-13.31890236915|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.454103482935|-13.629003751248|-14.043893218007|-14.19438016688|-14.19438016688|-14.19438016688|-14.400144288664|-14.58460526745|-14.595116777337|-14.817074266978|-14.822860046567|-14.845955579746|-15.274018968168||-15.274018968168|-15.544874342657|-15.544874342657|||-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.823748809736|14.600374749698|14.600374749698|14.600374749698|14.600374749698|14.600374749698|14.600374749698|14.412638879923|14.375154311026|14.059060209951|13.764511711024|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.734947811927|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.61977772949|13.439197436945|13.38688621695|-14.88384940866|-14.88384940866|-14.88384940866||-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-15.293165977833|-15.595739744368|-16.114988854928|14.44814276157|14.44814276157|14.44814276157|14.44814276157|14.44814276157|-15.522468229412|-15.522468229412|-15.522468229412|-15.522468229412|-15.522468229412|-15.57718700422|-15.899651940809|14.383131901844||14.383131901844|14.383131901844|14.383131901844|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514||14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514
09024|24586|/equities/magna-international?cid=24586|TSX||57.893774325829|57.320861930297|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428||-59.857768032428|-59.857768032428|-59.857768032428|-60.924188584615|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-62.447198680296|-62.49796107185|-62.49796107185|-63.016623633572|-63.192914902577|-63.788238882367|-64.137489079705|-64.348907949852|-64.348907949852|-64.348907949852|-64.348907949852|-64.452120359658|-65.313389562611|-65.313389562611|-65.313389562611|-66.253210887913|-67.008012199407|-67.84779421489||-68.186360206992|-68.186360206992|-68.186360206992|-68.186360206992|-68.186360206992|-68.186360206992|-68.341954845338|-68.341954845338|-68.341954845338|-68.356243232332|-68.356243232332|-69.637584431479|-69.637584431479|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-71.209738042271|-71.909708952811|-72.87467551221|-73.672418541264|-74.002127694367|-74.592368072138|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798||70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.410440762207|-75.326869132193|-75.326869132193|-75.326869132193|-75.326869132193|-75.789854608279|-76.687620147844|-76.932631157923|-77.287365647476|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.943834690547|-79.093439083894|-79.093439083894|-79.533264139846||-79.608353304624|-79.608353304624|-79.608353304624|-79.608353304624|-80.314285993311|-80.721983962294|74.035454579051|74.035454579051|72.754390314614|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-78.69543974919|-78.918818400114|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484||73.597371644484|73.400966611953|73.362738255496|||72.645820436472|72.042022503741|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|70.968643662698|70.968643662698|70.968643662698|69.174606002444|68.827167477565|68.827167477565|68.827167477565|68.827167477565|68.827167477565|68.827167477565|68.827167477565|-71.493487015556|-71.493487015556|-71.493487015556|-71.493487015556|-72.512208134147|-73.70550743912|-73.70550743912|-74.3916759157|-74.816303639922|-75.075337733729|-75.133152579713|-76.307385973851|-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785||-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785|-76.655469793071|-76.655469793071|-76.655469793071|-76.655469793071|-77.738852070427|-77.815945252948|-77.886051823886|-78.640613002018|-80.612883991881|-80.612883991881|-80.612883991881|-80.612883991881|-80.612883991881|-82.192649252861|76.863656248573|76.863656248573|76.863656248573|76.863656248573|76.863656248573|76.223895666927||76.223895666927|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-80.325493613382|-81.177770393314|-81.888633058272|-82.310706771968|-83.696343807774|-85.052027248548|-85.052027248548|-85.339116882118||81.42929374478|81.42929374478|81.42929374478|81.42929374478|81.046439613476|80.981596908718
09025|24598|/equities/new-gold-inc?cid=24598|TSX||2.913808699664|2.913808699664|2.8686762211682|2.72964031144|2.6231363075262|2.6231363075262|2.5669394582261|2.5669394582261|2.5669394582261||2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723||2.3619384919549|2.3619384919549|2.3619384919549|2.3619384919549|2.3619384919549|2.3619384919549|2.2927093411977|2.2446770166351|2.224693988453|2.224693988453|2.1895733107082|2.1895733107082|2.1895733107082|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1309255465109|2.1076950347246|2.10299444594|2.0738825841967|2.0432029481535|2.0156827718393|2.0156827718393|1.9968923764925|1.9968923764925||1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9166193258264|1.9029103397769|1.857400324548|1.7985003023288|1.7638893291842|1.7443214175315|1.7025264637965|1.7025264637965|1.5966960409503|1.5038289802185|-1.7160695574951|-1.7160695574951|-1.7160695574951|-1.7160695574951|-1.745517992467|-1.745517992467|-1.7861310900254|-1.8307012585582||-1.8324458298619|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8981066684831|-1.9123407117646|-1.9156057802886|-1.9156057802886|-1.9162286286056|-1.936365108192|-1.9720723546214|-2.0156359911701|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278||1.7901821434278|1.7901821434278|1.7901821434278|||1.7901821434278|1.752424617584|1.7255566318844|1.7255566318844|1.7255566318844|1.7255566318844|1.7255566318844|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.648907586007|1.5937861756801|1.5847624425887|1.5478549355341|1.5478549355341|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.448594798712|1.448594798712|1.448594798712|1.448594798712|1.448594798712|1.3812164024821|1.2977980910397|1.2977980910397|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2599447084815||1.2177164039513|1.1569070707317|-1.3642323153178|-1.3642323153178|-1.3642323153178|-1.3952251060706|-1.3952251060706|-1.4080278988129|-1.4244754441851|-1.4555283197952|-1.4911425786099|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.5025103385363|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884||-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.515181888906|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.6294432357331|-1.6354924589815||-1.6496819949962|-1.6496819949962|-1.6679799597371|-1.7121999573827|-1.729629607863|-1.729629607863
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||4.7019433917404|4.6041036647559|4.4285228186184|4.4285228186184|4.2505810187187|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861||-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.1069377164861|-5.3502085452632|-5.5018981833541|-5.5637759521365|4.8476331900456|4.8476331900456|4.8476331900456|4.8476331900456|4.8476331900456|4.8476331900456|4.8476331900456|4.8476331900456|4.8476331900456|4.7318144055317|4.6175717746891|4.558968508208|4.4388540717895|4.3751157359873|4.3164389757211|4.3164389757211|4.2663211455936||4.122579268945|3.8211989715504|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7492118616664|3.6305132993684||3.3372368292263|3.1883186848352|3.1756499972396|3.1756499972396|3.1756499972396|3.1756499972396|3.1092539887522|3.1092539887522|3.1092539887522|3.1092539887522|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828||-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.8525110982961|-3.865567713215|-3.9806309201475|-4.1512565191318|-4.1958406033041|-4.3370451730624|-4.4550503141499|-4.5900558770604|-4.8933952716663|-5.0821059442974|-5.1428952457084|-5.2190503546015|-5.2517223301216|-5.259410288928|-5.259410288928|-5.2821225358358|-5.3018027624942|-5.3330146543415|-5.3330146543415|-5.3330146543415|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545||-5.4416733700545|-5.4416733700545|-5.4416733700545|||-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.7657481518621|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.0695978384839|4.8767753421848|4.8352868507246|4.8352868507246|4.8352868507246|4.8352868507246|4.8352868507246|4.8352868507246|4.8180964997455|4.7817737317796|4.6975263463916|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174||-5.3304299049174|-5.3304299049174|-5.5101999102473|-5.5196662543482|-5.6779626076162|-5.9427362222075|-5.9566515307294|5.3407917364128|5.3407917364128|5.3407917364128|5.3407917364128|5.232767412163|5.232767412163|-5.8901091992949|-5.8901091992949|-5.8901091992949|-5.8901091992949|-5.8901091992949|-5.9278539126972|-5.9278539126972|-5.9278539126972|-5.9278539126972|5.382792090064|5.382792090064||5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064||5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064
09027|1057244|/equities/nutrien?cid=1057244|TSX||-70.381636640943|-70.381636640943|-70.381636640943|-71.317926854465|-72.026585970294|-73.33030321305|-73.33030321305|-73.33030321305|-73.33030321305||-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-75.079202962437|-75.079202962437|-75.471892383936|-76.913771977295|-78.725855260281|-79.535954799021|-81.139393000432|-81.159682562111|-81.159682562111|-82.855756656062|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.056069289325|77.056069289325||75.453261992458|75.453261992458|75.453261992458|75.453261992458|75.453261992458|75.453261992458|73.716400196292|71.399338247751|70.669816443628|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.645442214898|-75.645442214898|-76.266047176709|-76.405712504923|-76.405712504923|-76.405712504923|-76.691902579797|71.824088665218|71.824088665218|71.824088665218|71.824088665218|71.824088665218|71.824088665218|71.707322434552|71.679802077752|70.566446668287|70.362719198487|70.15190744005||69.142679104125|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.121023675483|67.68725217347|67.532503483082|67.337223023601|67.252066823224|67.252066823224|67.177298250441|67.157256804604|67.157256804604|67.157256804604|67.157256804604|67.157256804604|67.157256804604|66.870286423518|66.731984304669|66.440788803869|66.440788803869|-70.843236253898|-70.843236253898||-70.843236253898|-70.843236253898|-70.843236253898|-70.920779560008|-70.920779560008|-70.920779560008|-70.920779560008|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-72.603084241305|-73.639541691049|-75.373931533213|-76.497145368121|-76.579052714796|-78.211166360082|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547||-78.256713626547|-78.256713626547|-78.256713626547|||-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.638211776846|-78.638211776846|-78.638211776846|-78.638211776846|-78.638211776846|-79.318896111955|-79.318896111955|-79.318896111955|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-80.86583764057|-80.86583764057|-80.86583764057|-80.86583764057|-82.045932101989|-83.062627650809|-83.062627650809|-83.340699356476|-83.600221812371|-84.582469714619|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853||-85.186222946853|-85.186222946853|-85.186222946853|-86.019691162872|-88.329100376553|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384||81.460414983146|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-88.747063179256|-88.967300792095|-88.967300792095|-89.93811204208|-90.273455908707|-91.131620304244|85.364428804301|85.364428804301|85.364428804301|85.364428804301|85.364428804301||85.364428804301|85.364428804301|85.364428804301|85.364428804301|85.364428804301|84.188810240321
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||29.860420698687|29.649912404534|27.912125004129|-29.578879034461|-29.578879034461|-29.578879034461|-29.578879034461|-29.578879034461|-29.578879034461||-29.874807448628|-29.874807448628|-29.874807448628|-29.910896508167|-29.964838904148|-29.964838904148|-29.964838904148|-29.964838904148|-29.964838904148|-29.964838904148|-30.310932179299|-30.476198980369|-30.476198980369|-30.476198980369|-30.476198980369|-30.848530287984|-30.848530287984|-30.848530287984|-31.361699205243|27.912291534857|27.912291534857|27.912291534857|27.785879779873|27.643200213178|27.480207832956|27.480207832956|27.480207832956|27.480207832956|27.480207832956||26.226342846181|25.388019834449|25.388019834449|25.388019834449|25.388019834449|25.388019834449|24.383356291375|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|23.618693602073|23.229684597165|23.229684597165|21.986871566938|21.023746321121|20.61360690055|20.180118528314|19.447352903096|19.008726138769||18.415251540804|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.719321936363|17.5303562151|17.471508130608|17.306615310905|17.306615310905|17.191238462922|16.92470959822|16.698010117916|-18.190445545452|-18.190445545452|-18.190445545452|-18.190445545452|-18.190445545452|-18.269513297525|-18.269513297525|-18.269513297525|-18.269513297525|-18.269513297525|-18.269513297525||-18.269513297525|-18.269513297525|-18.269513297525|-18.525014321502|-18.956931369903|-18.956931369903|-19.231590343187|-19.497322904478|-19.587581806062|-19.720090103015|-20.039177244506|-20.039177244506|-20.039177244506|-20.039177244506|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.293453986998|-20.956060205958|-21.694378125666|-21.694378125666|-21.694378125666|-21.694378125666|-22.01153218746|-22.327812804114|-22.382569460219|-22.383296229891|-22.383296229891|-22.520883801306|20.496012485999||20.496012485999|20.496012485999|20.496012485999|||20.496012485999|19.746680353502|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|19.721052928464|19.721052928464|19.721052928464|19.721052928464|19.721052928464|19.721052928464|19.636169958662|19.454377210375|19.454377210375|19.155419283703|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.939744330823|-21.467493853503|-21.915547301961|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.285759776543|19.285759776543|18.738622605481|-20.535296523998|-20.535296523998|-20.535296523998|-20.535296523998|-20.535296523998||-20.535296523998|-20.535296523998|-20.535328746316|-20.594253514075|-20.958614274503|-20.958614274503|-20.958614274503|-21.02040547424|-21.612671524214|-22.096301562176|-22.610890819614|-22.852231773557|20.823655107014|20.823655107014|20.823655107014|20.810172480999|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855||20.623117973855|20.615331417311|20.615331417311|20.37814644309|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|20.221623303558||20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||93.212229022922|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736||91.727656596736|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|-95.953431985247|-95.953431985247|-95.953431985247|-95.953431985247|-96.497698357224|-97.823000327878|-98.201882058373|-98.201882058373|-98.550422542615|-99.773247896878|-101.05527071075||-102.58197142367|-102.8710755958|-103.87786416366|-104.8676284083|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-103.10017370895|-103.35407781287|-104.51008976481|-104.57398466028|-105.98164933432|-106.45739018374|-106.91321687625|-108.38801500451|-109.5389056962|105.58890070677|105.58890070677||105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|104.14877949556|103.4035161864|103.4035161864|103.4035161864|103.02334996188|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933||-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.20667782076|101.1638075538|101.16033836951|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|99.464046399761|98.838386872266|98.627298907117|98.627298907117|98.627298907117|98.627298907117||98.627298907117|98.301438415135|97.652157134573|||96.857392543732|96.852194075638|96.852194075638|96.852194075638|95.217932377196|95.217932377196|95.217932377196|95.217932377196|95.077588001739|95.077588001739|95.077588001739|95.077588001739|95.077588001739|94.09954252933|93.483937059228|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|91.60632716825|90.465640721613|89.991267400642|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|87.587818593202|87.13883557303|87.13883557303|87.13883557303|87.13883557303|87.13883557303|85.465372350296|-91.196593937336|-91.196593937336|-91.196593937336|-91.196593937336|-91.196593937336|-91.196593937336|-91.343437284296|-92.226395026328|-92.226395026328|-92.226395026328||-92.226395026328|-93.054864377317|-93.054864377317|-93.054864377317|-94.060020819045|-94.060020819045|-94.060020819045|-94.060020819045|-94.871690951825|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.974170344041|-96.417863401569|-96.417863401569|-96.582165213485|-96.582165213485||-96.582165213485|-96.582165213485|-96.582165213485|-96.582165213485|-96.582165213485|-97.118517209048|-98.042796559858|-98.278750748772|-98.278750748772|-98.278750748772|-98.278750748772|-99.830832741149|-100.44259354526|-101.48232711084|-101.97949730389|-101.97949730389|-101.97949730389|-101.97949730389|-101.97949730389||-101.97949730389|-101.97949730389|98.629057925303|98.629057925303|98.629057925303|98.629057925303
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||146.4302190194|146.32580284382|145.47310579381|144.76090182227|144.76090182227|144.76090182227|144.76090182227|143.332106049|141.31457183884||-146.41745914017|-146.41745914017|-146.41745914017|-146.41745914017|-146.41745914017|-146.41745914017|-146.44051025747|-147.36446431874|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|140.30109654636|140.17942199641|140.17942199641|140.17942199641|140.17942199641|140.17942199641|140.17942199641|140.17942199641||140.17942199641|139.50824483162|138.19027766393|137.83808707315|137.31397797353|136.79165158544|135.39572615396|134.0734782132|134.0734782132|133.41108480124|132.14732705916|-138.31589419654|-138.31589419654|-138.31589419654|-138.31589419654|-138.31589419654|-138.31589419654|-138.92131535188|-138.92131535188|-138.92131535188|-138.92131535188|-138.92131535188|-139.29368121508|-139.31409356201|-140.879817296|135.1474814527|135.1474814527|135.1474814527|135.1474814527|135.1474814527|133.80775018453|132.64250295161|132.22615320669|132.22615320669|132.22615320669||132.22615320669|131.79880661333|131.79880661333|131.79880661333|131.79880661333|131.79880661333|131.7767193296|131.7767193296|131.7767193296|131.7767193296|131.7767193296|131.7767193296|130.63579182917|129.64311139114|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032||-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.64164113198|-134.98015243913|-135.03128086091|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|130.94040148692|130.38703969031|130.38703969031|130.10416008685|130.10416008685||130.10416008685|129.85740636956|129.85433847784|||129.1970473647|128.57866153451|128.45296329626|128.3177371993|127.42359797318|126.30676467506|124.90474751357|121.75749093034|121.14832688413|120.68980493636|120.4708952384|119.9248119937|119.9248119937|119.23034589673|118.18038429579|117.47431505346|116.84646159437|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.34275295905|115.53250220276|115.31333269518|114.06259106973|112.42232926001|111.84114339163|111.84114339163|110.98239957946|110.98239957946|110.98239957946|110.19544624904|107.44716416045|-114.57897618736|-114.57897618736|-114.57897618736|-114.57897618736|-114.57897618736|-114.57897618736|-116.42109058659|-116.8278752252|-117.25541781546|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956||-118.68787513956|-118.68787513956|-118.68787513956|-119.73208296282|-122.5434259042|-122.66374682323|-122.66374682323|-122.66374682323|-123.53027618081|-124.00752859812|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.95432082902|-124.95432082902|-124.95432082902||-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-125.259249282|-126.13110709203|-126.47511858425|-127.97351416199|-127.97351416199|-129.29501341282|-130.63334781261|-131.34622658094|-131.34622658094|-131.34622658094|-131.45246980809||-131.72774216156|-131.72774216156|128.09287062657|128.09287062657|128.09287062657|128.09287062657
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||7.3804747124964|7.3535829407699|-7.8082285149514|-7.8082285149514|-7.8082285149514|-7.8082285149514|-7.8082285149514|-7.8082285149514|-7.8082285149514||-7.8082285149514|-7.8082285149514|-7.8082285149514|-7.8419206654164|-7.9104673901236|-7.9244083341665|-7.9550854069167|-7.9550854069167|-7.9550854069167|-7.9550854069167|-7.9550854069167|-7.9550854069167|-7.9550854069167|-7.9550854069167|-7.9956504616664|-8.1038584457239|-8.1038584457239|-8.1038584457239|-8.1265091616136|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598|7.5956149711598||7.3729052162158|7.1842891406777|7.1842891406777|7.1842891406777|7.1842891406777|7.1842891406777|7.1630990451975|7.0773326231818|7.0337028319947|7.0163684609157|7.0163684609157|7.0163684609157|7.0163684609157|7.0076774700461|7.0076774700461|6.9418637867303|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8051921503615|6.8051921503615|6.7449245719352|6.7449245719352|6.7449245719352|6.7449245719352|6.5954717826224|6.5533022297065||6.4531134380942|6.2567925468689|6.2313451314195|6.2313451314195|6.2313451314195|6.2313451314195|6.1768729683772|6.1768729683772|6.1768729683772|6.1465256475757|6.0000284538612|5.9283647919082|5.8163763417608|5.8163763417608|5.773474045794|5.7452488168531|5.6724986747959|5.6647207953377|5.6635785873116|5.3228653333122|-5.9592406399536|-5.9592406399536|-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.0008098566964||-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.2261776619967|-6.3345400205139|-6.3345400205139|-6.3894891596375|-6.4844325490062|-6.5282581853937|-6.5402869171645|-6.6230965926411|-6.7132055585475|-6.7132055585475|-6.7707839083773|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062||6.2902976942062|6.2902976942062|6.2902976942062|||-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2198634634639|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.1206224697231|-6.5630361153321|-6.5630361153321|-6.5630361153321|-6.5630361153321|-6.5630361153321||-6.5630361153321|-6.5630361153321|-6.7066187890023|-6.7066187890023|-6.7476317122744|-6.76429616516|-6.76429616516|-6.76429616516|-6.8986624512978|-7.0629582177608|-7.1932202223162|-7.1932202223162|-7.3091333048454|-7.3179261835539|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073||6.9601872330073|6.9601872330073|6.9601872330073|6.8849302535988|6.7540891706653|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.4111375791179|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059||6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059
09032|25152|/equities/shopify-inc?cid=25152|TSX||85.745164471208|85.745164471208|85.745164471208|85.745164471208|85.745164471208|85.222959709762|85.193291346893|84.485079839444|84.485079839444||84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|84.485079839444|82.312752473766|82.312752473766|81.188617640529|78.964016735327|-86.697347294637|-86.697347294637|-86.697347294637|-86.697347294637|-86.697347294637|-86.697347294637|-86.697347294637|-86.697347294637|-86.697347294637|-86.747609071542|-88.04456427871|-89.672060744246|-89.672060744246|-89.672060744246||-89.963956585946|-91.35661754721|-92.289282293888|-92.289282293888|-94.508091471562|-97.907876886669|-100.90653431608|-101.35559265033|95.45378545241|93.57420999161|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-104.59727249678|-105.90863292015|-107.21348092066|-108.75997985189|-110.58219722449|-111.13522427545|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423||-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-112.15095016168|-114.01161142639|-115.26480620981|-115.26480620981|-115.26480620981|-116.62302300339|-116.62302300339|-116.62302300339|-118.43798871547|-118.43798871547|-122.09054571291||-122.45494217927|-122.45494217927|-122.45494217927|-124.40660206537|109.29488715352|108.83376269011|106.18307447067|101.47285747121|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.59922191965|99.81941826958|99.81941826958|99.81941826958|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|98.025947207074|97.352719644552|95.895260371639|95.895260371639|95.895260371639|95.895260371639|95.895260371639|95.895260371639||95.895260371639|95.895260371639|95.895260371639|||95.895260371639|95.895260371639|95.895260371639|95.895260371639|94.396308497973|94.396308497973|93.129232173041|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|91.113609764897|90.773455802956|88.975809064371|88.975809064371|87.820347219554|85.764315153158|85.764315153158|84.17812954165|83.551253384765|82.251949595539|79.957721603279|75.544195476463|75.544195476463|75.544195476463|75.544195476463|74.323551936603|73.085614941359|72.412627933026|69.604585591953|-73.889520148681|-73.889520148681|-74.504469849717|-74.966629427949|-75.657923612638|-77.942695310429|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167||-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-79.361128600627|-79.76958463831|-81.634537571484|-82.798933737603|-85.976039402051|-86.333930854845|-90.254366005844|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376||81.945240395376|79.086933552235|71.797703251805|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-82.774481159001|-83.518309228453|-83.8790838189|-83.8790838189|-84.346762545359|-85.740292954723|-86.017550813137|-87.082274290123||-90.805306801308|-92.863116565798|-94.244662506672|83.545995049037|83.545995049037|83.545995049037
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||6.2752657621794|6.1233510672707|-6.8645447915726|-6.8645447915726|-6.8645447915726|-6.8645447915726|-6.8645447915726|-6.8645447915726|-6.8645447915726||-6.8982026078155|-6.8982026078155|-6.8982026078155|-7.0035583153754|-7.0174174533692|-7.0174174533692|-7.0673056014779|-7.0673056014779|-7.1553395201104|-7.2362106828046|-7.4407895437161|-7.6040885035758|-7.6040885035758|-7.6040885035758|-7.6040885035758|-7.6040885035758|-7.6040885035758|-7.6040885035758|-7.6040885035758|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297|6.8753798197297||6.6909777003955|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5805227679566|6.3564140711179|6.3376823966095|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2273001260808|6.0365432598035|6.0365432598035|5.7539370432871|5.6896520870016|5.6640579984239|5.6056201243458|5.555689258052|5.3996544885117||-6.35845830935|-6.35845830935|-6.35845830935|-6.35845830935|-6.4505090768443|-6.470210824954|-6.470210824954|-6.470210824954|-6.470210824954|-6.6013454977533|-6.7448281517582|-6.8864759594155|-6.9555288586299|-7.1850318415607|-7.3172575879588|-7.3638924411641|-7.3638924411641|-7.3638924411641|-7.4332139284198|-7.5474597117178|-7.8138443519531|-8.0148271774647|-8.3298077556157|-8.3315951227684|-8.3315951227684|-8.3315951227684|-8.7495502762816|-8.8556113036497||-9.0937258887661|-9.0937258887661|-9.0937258887661|-11.50969546905|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.66738242534|-13.66738242534|-13.66738242534|-13.66738242534|-13.66738242534|-13.82292460763|-13.863249771723|-13.911796149415|-13.911796149415|-13.911796149415|-14.203106730958|-14.379007915413|-14.511119475801|-14.634577608594|-14.717012792632|-14.717012792632|-14.717012792632|-14.802236351487|-14.975818352696|-15.031187327699|-15.114374831867|-15.169304851638|-15.232005494553|-15.360006995797||-15.360006995797|-15.647785764933|-15.802055484664|||-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.917283833702|-16.255316006563|-16.58146247535|-16.895513318966|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-17.016381013263|-17.324034094665|-17.354486924452|-17.354486924452|-17.936652322657|-18.098787797269|-18.098787797269|-18.098787797269|-18.098787797269|-18.254209055698|-18.620832909608|-18.620832909608|-18.620832909608|-18.620832909608|-18.620832909608|-18.620832909608|-20.022406258084|18.306539644816|18.306539644816|18.306539644816|18.306539644816|18.306539644816|18.217265992273|18.174279018819|18.174279018819|17.931419898602|17.898800374769|17.485334398242|17.367593131565|17.103437673276|-18.654356736119|-18.654356736119|-18.654356736119||-18.654356736119|-18.654356736119|-18.75472987014|-18.75472987014|-19.140255428221|-19.149266285251|-19.149266285251|-19.309740113495|-20.070266563891|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334||19.135686802334|19.135686802334|19.135686802334|18.942429886335|18.676859157721|18.676859157721|18.676859157721|18.575399894891|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.442909649445|18.318425050352|18.318425050352|18.318425050352||18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.318425050352
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023||-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.774279752976|-55.028088851776|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|52.349461791623|52.349461791623|52.349461791623|52.349461791623|52.349461791623|52.220554036405|52.220554036405|52.220554036405|52.220554036405|51.879310866956||51.879310866956|51.879310866956|51.879310866956|51.879310866956|51.879310866956|51.879310866956|51.334232830078|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.0809347766|50.823815307944|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.375732101684|50.375732101684|50.310254694891|49.764173536248|49.629082605516|48.835092250147|48.210103661527||47.908447749868|47.628391628225|47.628391628225|47.314881197567|46.947646529536|46.920247041777|46.920247041777|46.920247041777|46.520552912901|46.475615704004|46.060684853069|45.452426571837|44.622726770628|44.622726770628|44.622726770628|44.622726770628|44.622726770628|44.306419707769|44.306419707769|44.306419707769|43.584355832728|43.183026547503|43.183026547503|43.183026547503|42.685525382094|42.685525382094|42.304088751817|42.304088751817||42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|41.859821920422|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.822982490939|-45.012760044118|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.717048514834|41.910609630469|-43.497925151921||-43.497925151921|-43.497925151921|-43.497925151921|||-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-44.360750160325|-44.433794021739|-44.433794021739|-45.55477205927|-46.803080099764|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-47.656107363809|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.298747913945|-47.113763107695|-47.113763107695|-47.113763107695|-47.113763107695|-47.113763107695|-47.113763107695||-47.113763107695|-47.267515674607|-47.601127535519|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.892449144538|44.892449144538|44.705573850887|44.705573850887|44.705573850887|44.705573850887|44.705573850887|44.612304906069|44.577284525963||44.106982230183|43.786706923256|43.786706923256|42.929676266522|42.579639033047|41.806266126332|41.73086235903|41.73086235903|41.73086235903|41.73086235903|41.509847777665|41.258717582823|40.064074921584|40.064074921584|40.064074921584|40.064074921584|39.883971982505|39.745247528847|38.87392875229||38.87392875229|38.87392875229|38.87392875229|38.87392875229|38.87392875229|37.83179499233
09035|1170093|/equities/telus-international?cid=1170093|TSX||7.9744663933339|7.7807958103355|-8.5066625785001|-8.5066625785001|-8.5066625785001|-8.5066625785001|-8.5066625785001|-8.5662214946764|-8.5662214946764||-8.5662214946764|-8.5662214946764|-8.5662214946764|-8.6024683528495|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6301358259903|-8.6301358259903|-8.6301358259903|-8.6301358259903|-8.8168173672079|-8.997019357297|-9.1233550385338|-9.3542829967983|-9.5253145934749|-9.7542386851496||-9.8969320016643|-10.038812924043|-10.187570254688|-10.255480023083|-10.255480023083|-10.255480023083|-11.340533331431|-11.90059294016|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929||-12.372704698929|-12.372704698929|-12.443005564355|-12.493433707819|-12.493433707819|-12.493433707819|-12.493433707819|-12.493433707819|-12.493433707819|-12.620289276983|-12.620289276983|-13.039210265373|-13.385789069307|-13.749209996476|-13.896900146553|-14.052666789237|-14.271296375265|-14.780329087564|-15.113143871436|-15.374603746346|13.855094084291|13.855094084291|13.855094084291|13.681771261988|13.549190661971|13.489708340569|13.489708340569|13.489708340569||13.489708340569|12.845231334814|12.400256943315|11.919730530414|11.46303363446|11.135114659711|11.135114659711|11.135114659711|11.043460251936|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.980929097433|10.942143026214|10.830715249226|10.470574070697|10.470574070697|10.42635024875|10.42635024875|10.42635024875|10.42635024875|10.42635024875|10.42635024875||10.229278499215|10.205309212571|10.076344348229|||10.076344348229|10.076344348229|10.076344348229|9.8992716485014|9.7914127435674|9.7640282477848|9.7640282477848|9.3011421987208|9.1790646825788|9.1790646825788|9.1282656285198|9.1282656285198|9.1282656285198|9.1282656285198|9.1282656285198|8.9902951025335|8.8990067757903|8.8990067757903|8.59445156408|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.8852267119993|-9.8852267119993|-10.283305267948|-10.283305267948|-10.408030974593|-10.408030974593|-10.712256206104|-10.713989638778|-10.713989638778|-10.816099643147|-10.966403542957|-10.966403542957|-10.966403542957||-10.966403542957|-10.966403542957|-10.966403542957|-10.966403542957|-11.103450568443|-11.103450568443|-11.103450568443|-11.103450568443|-11.103450568443|-11.336056002781|-11.547284347929|-11.865316425338|-12.121462436268|-12.18218034699|-12.218533716758|-12.327864583061|-12.327864583061|-12.327864583061|-12.327864583061|-12.327864583061|-12.327864583061|-12.50566464325|-12.50566464325|-12.50566464325||-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.757682438914|-12.798536322983|-12.800318318905|-12.885353333753|-13.245948269413|-13.353831452845|-13.708146221901|-13.75206923806|-13.75206923806|-13.75206923806||-13.75206923806|-13.75206923806|-13.820076363211|-14.076752072049|-14.40694642671|-14.701051824712
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||2.2677422732034|2.2461024622033|2.171780663498|-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954||-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243||2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|-3.0513664509758|-3.073909182841|-3.073909182841|-3.0827149248342|-3.0827149248342|-3.0827149248342|-3.1357943058257|-3.2103269365369|-3.3275853822561|-3.3917616153129|-3.4197351959423|-3.5552614162449|-3.6586237163549|-3.8534708786016|-3.9449675798422|2.8758399785783|2.8758399785783|2.8758399785783|2.6581555672516|2.6500692398118|2.6500692398118||2.6500692398118|2.5070213378322|2.4505203036188|2.4505203036188|2.3822447357044|2.2283273071564|2.2220304112211|2.170685479538|2.170685479538|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.5480086742043|-2.5611206622256|-2.6290229262393|-2.6844700245372|-2.7130222351807|-2.7193925001682|-2.7193925001682|-2.7193925001682|-2.728769392709|-2.7700215257319|-2.7858572312099|-2.8492638622519||-2.8492638622519|-2.8492638622519|-2.8492638622519|-2.8725153643552|-2.9333503862954|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-3.0632934639688|-3.08254834787|-3.1317203086388|-3.2127447439313|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2662582803694|-3.3338981655933|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335||2.5466443822335|2.5240493533292|2.5083882010953|||2.3322677070734|2.3322677070734|2.3322677070734|2.3163616192353|2.3163616192353|2.3163616192353|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|-2.7037360088771|-2.7037360088771|-2.7037360088771|-2.7037360088771|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7418151117198|-2.8386835364094|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.9084277572|-2.9084277572|-2.9415863423175|-3.0009293720266|-3.008325485146|-3.008325485146|-3.008325485146|-3.1331394819815|-3.2718214887601|-3.3459128029061|-3.3585961741813|-3.3585961741813|-3.3856624544338|-3.4340694150081|-3.6072993765|-3.6447770473828||-3.6608633727355|-3.811514837932|-3.9205720241328|-3.9239689702745|-4.0499654075565|-4.0843400951597|-4.0843400951597|-4.2112293831147|-4.2112293831147|-4.2112293831147|-4.2112293831147|-4.2502549347653|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338||3.0556913919261|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.7674486923246||2.6034554824006|2.6034554824006|2.6034554824006|2.6034554824006|2.5766172524703|2.4034635619336
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||237.02691798939|236.09712808147|235.79069919073|234.38911204298|234.05948871981|234.05948871981|234.05948871981|232.05692893535|232.05692893535||232.05692893535|230.02826088303|229.88748583815|229.88748583815|229.77108462676|228.53343289013|226.74269626003|226.19531159761|226.19531159761|223.02923822804|221.49306415923|221.49306415923|221.49306415923|221.49306415923|221.49306415923|221.49306415923|221.49306415923|220.07390892393|-228.11806549695|-228.11806549695|-228.11806549695|-228.11806549695|-228.79923486342|-231.52665042469|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625||-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.483661925|-234.09472667589|-234.09472667589|-234.09472667589|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791||225.47659404791|224.97732488884|224.45421477945|224.45421477945|224.45421477945|224.45421477945|224.45421477945|224.45421477945|224.45421477945|221.75079718332|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|219.63880319139|217.67145124564|216.56605668875|216.56605668875||214.20561966203|210.7206826133|208.0179808849|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.71819164148|203.64187295559|202.2354123606|201.58379761529|201.09977061828|200.3086355801|198.57014959339|198.51289817438|198.51289817438|197.87433869691|196.5553743293|195.02876132617|192.26306156196|191.58735725862|191.58735725862|191.58735725862|191.06049959726|191.06049959726|190.78389149316|190.32278716286|190.32278716286|190.32278716286|190.32278716286|190.32278716286|189.9703821925||189.9703821925|189.9703821925|189.9703821925|||189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|186.01098407945|181.94007186601|181.94007186601|181.94007186601|181.94007186601|181.8478503725|181.15594858826|177.48716391127|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-188.7117922922|-189.50088110456|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-193.0742493807|182.22577351696|182.22577351696|182.22577351696|182.22577351696|182.22577351696|182.22577351696|182.22577351696|180.66713042473|180.66713042473|-188.77674960369|-188.77674960369|-188.77674960369||-188.77674960369|-188.77674960369|-188.77674960369|-188.77674960369|-188.77674960369|-191.05638566806|-191.19449306802|-191.19449306802|-193.23165635352|185.15100778438|185.15100778438|185.15100778438|185.15100778438|185.15100778438|185.15100778438|185.15100778438|184.48779459902|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485||183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485||183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||7.7346980215581|7.5491093663674|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443||-8.3639589775242|-8.4260656291288|-8.4997951381783|-8.6086612667618|-8.6675450289174|-8.6675450289174|-8.7644943886249|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6117198118502|7.0119108236426|-8.3306545641032|-8.3962829274168|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195||7.3965577161306|7.3200643897049|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|-8.2482954657715|-8.2482954657715|-8.2482954657715|-8.2482954657715|-8.5236615777724|-8.5674833045468|-8.5674833045468|-8.6155369266388|-8.7077616987347|-8.7077616987347|-8.7077616987347|-8.7077616987347|-8.8125126690466|-8.9022364981527|-8.9719295642502|-9.0882551561602|-9.1565497111401|-9.1565497111401|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098||8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.1570046240476|-8.5794393426414|-8.6982659638189|-8.8108510242858|-8.8570566692792|-9.2161742359226|7.8607608352898|7.8607608352898|7.8607608352898|7.8607608352898|-8.5495749230525|-8.5495749230525|-8.5495749230525|-8.5495749230525|-8.5495749230525||-8.5585354927958|-8.5585354927958|-8.5585354927958|-8.5585354927958|-8.5585354927958|-8.6531899114615|-8.6531899114615|-8.6531899114615|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.5451168105907|-8.3817071151946|-8.3817071151946|-8.5441190348967|-8.6060726832588|-8.6060726832588|-8.6723737303661|-8.6723737303661|-8.8076375926254|-8.9757084277734|-8.9963426487826|-9.104188400186|-9.104188400186|-9.3613205018716|-9.4477716219219|-9.4477716219219|-9.4477716219219|-9.474190580822|-9.7746562030326|-9.927950861985||-10.024945527243|-10.235495335446|9.0163285731785|||9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|8.8289830307891|8.8289830307891|8.8289830307891|8.2827590417785|8.1122833204194|8.1122833204194|8.1122833204194|8.1122833204194|8.1122833204194|7.9047594017369|7.3447329144326|7.2463696378963|7.0984941248406|7.0984941248406|7.0984941248406|7.0984941248406|7.0984941248406|6.9906640532888|6.9906640532888|6.9906640532888|-7.9238614025004|-7.9238614025004|-7.9238614025004|-7.9238614025004|-7.9238614025004|-8.1215126980551|-8.143902962871|-8.1526701643153|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2293551176612|-8.5115058388781|-8.6543900778352||-8.6543900778352|-8.8032110587821|-8.9652346125427|-9.0691495991618|-9.2816453635326|-9.2816453635326|-9.2816453635326|-9.4118284847594|-9.5125871395906|-9.7834296464744|-9.9049220349858|-10.098246603814|-10.320274120799|-10.330860303763|-10.598178570936|-10.6085898463|-10.6085898463|-10.6085898463|-10.6085898463|-10.6085898463|-10.6085898463|-10.653989004214|-10.915543210858|-10.998381495867||-11.139915531547|-11.139915531547|-11.158239702021|-11.195295891687|-11.195295891687|-11.196537900761|-11.196537900761|-11.588375595759|-11.915417648632|-12.05824134226|-12.228046230424|-12.649495658995|-12.802217653196|-12.989685776941|-13.340761982856|-13.466402463845|-14.049335882323|-15.19315144448|12.334985426342||12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||75.960316987407|75.239794991162|73.634771212104|-76.610285992254|-76.610285992254|-76.610285992254|-76.610285992254|-76.610285992254|-76.610285992254||-76.610285992254|-76.938045013681|-76.938045013681|-76.938045013681|-76.938045013681|-76.938045013681|-76.938045013681|-76.938045013681|-77.417271389712|-77.523638793881|-78.287373301116|-78.337147560806|-78.337147560806|-78.337147560806|-78.337147560806|-78.337147560806|-78.337147560806|-78.337147560806|-78.337147560806|73.508211521896|73.508211521896|73.508211521896|73.508211521896|73.508211521896|73.420973391892|73.420973391892|73.420973391892|73.420973391892|73.420973391892||71.944412438474|70.771013701847|70.667365868245|70.667365868245|70.667365868245|70.667365868245|70.667365868245|68.837630624411|68.281810516381|67.735349595838|67.678708015566|67.678708015566|67.678708015566|67.678708015566|67.678708015566|67.678708015566|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|65.971533781391|64.301767427368|64.301767427368|63.570946448432|63.570946448432|63.346941421781|63.346941421781|61.598822326963|60.370356369355||59.432617823657|57.759639429897|57.759639429897|57.759639429897|57.759639429897|57.759639429897|56.931272443529|56.931272443529|56.931272443529|56.931272443529|56.931272443529|56.931272443529|56.194348363224|56.194348363224|55.849833201637|55.433146687868|54.43294230713|53.803267916194|53.316964317418|-57.923104726279|-57.923104726279|-57.923104726279|-57.923104726279|-57.923104726279|-58.708448475163|-59.391610747753|-61.283455564113|-62.406537240127||-62.406537240127|-62.406537240127|-62.406537240127|-63.660595144805|-64.814550839063|-65.022834206286|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-66.294984490889|-66.50942723753|-67.234920899095|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438||62.744024666438|62.744024666438|62.744024666438|||62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.685026389901|61.483360112314|60.81706980931|60.595519680879|60.595519680879|60.37112812985|59.975699795496|58.353949969211|58.353949969211|58.037722103242|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|55.812751771841|55.812751771841|55.812751771841|55.536362685581|55.536362685581|54.92651371362|54.087792125037|53.790879477716|-57.564848522604|-57.564848522604|-57.564848522604||-57.564848522604|-57.564848522604|-57.694873603112|-57.694873603112|-58.219857939886|-58.341122002276|-58.341122002276|-59.007914590474|-60.636016686356|56.283106817113|56.283106817113|56.283106817113|56.283106817113|56.283106817113|56.283106817113|55.771229228827|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947||-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.767520853693|-60.764467606737|-61.25940851127|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646||56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646
09040|24542|/equities/fortis-inc|TSX||-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088||-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.643782505337|-55.055313835479|-55.518127187465|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.112165354092|-55.057132846094|-55.057132846094|-55.057132846094|-55.057132846094|-55.057132846094|-55.959037707886|54.376563265814|54.376563265814|54.376563265814|54.376563265814|54.376563265814||54.376563265814|54.376563265814|54.376563265814|54.376563265814|54.376563265814|54.376563265814|53.76951557055|53.431128140455|52.939031835138|52.620410030932|52.620410030932|52.444068345594|52.1151438696|52.1151438696|51.699048040401|51.564775676739|51.487590931096|51.487590931096|51.487590931096|51.017878583447|-53.415658890459|-53.415658890459|-53.415658890459|-53.415658890459|-53.746288868292|-53.956465893449|-53.956465893449|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057||-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.508740683467|-54.508740683467|-54.508740683467|-54.784325952124|-54.784325952124|-54.784325952124|-54.784325952124|-54.784325952124||-54.784325952124|-54.784325952124|-54.784325952124|-54.867531499842|-54.867531499842|-54.867531499842|-54.921703243233|-55.582529410709|-55.582529410709|-55.582529410709|-55.701144069422|-55.741903261961|-55.741903261961|-55.741903261961|-55.741903261961|-55.741903261961|-55.802393123641|-56.023770620574|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499||-56.151630011499|-56.151630011499|-56.151630011499|||-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.250920514259|54.250920514259|54.250920514259|54.250920514259|54.250920514259|54.159911292564|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|53.45750091625|52.809724681386|52.588721705083|52.588721705083|52.588721705083|52.403024515183|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|51.68540906082|51.083230857169||49.945255787412|49.663618228214|-53.241459520048|-53.241459520048|-53.502732655942|-54.15861897108|-54.15861897108|-54.750688601832|-55.776597395319|-56.385108301792|54.110422473335|54.110422473335|54.110422473335|54.110422473335|54.110422473335|54.022693374846|53.493548423155|52.495609528603|-54.881669078064|-54.881669078064|-54.881669078064|-54.881669078064|-54.881669078064|-55.16824280972||-55.298049261777|-55.386166151594|-55.479646602382|-55.479646602382|-55.479646602382|-55.505301229641|-55.505301229641|-55.505301229641|-55.505301229641|-55.611720977542|-55.834135411313|-56.15620194875|-56.15620194875|-56.15620194875|-56.495453002689|-56.495453002689|-56.495453002689|-56.495453002689|-56.495453002689||-56.495453002689|-56.779948475888|55.290440976851|55.290440976851|55.290440976851|55.290440976851
09041|24637|/equities/riocan-reit|TSX||16.606764440613|16.36140529853|-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691||-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691|-17.100235888691|-17.155785816357|-17.155785816357|-17.3103168998|-17.427573366721|-17.557860237316|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-17.707145588399|-18.042383609879|-18.168204345822|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688||-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.310586549487|-18.423706105334|-18.423706105334|-18.423706105334|-18.585114149105|-18.585114149105|-18.585114149105|-18.585114149105|-18.585114149105|-18.585114149105|-18.654572120255|-18.902857902917|17.717358613288|17.717358613288|17.717358613288|17.717358613288|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837||-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.870738041885|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247||-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-19.035139947542|-19.035139947542|-19.035139947542|-19.035139947542|-19.035139947542|-19.126265955643|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|17.924496602128|17.761385227916|17.664361619859|17.664361619859||17.664361619859|17.664361619859|17.664361619859|||17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.228069818015|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.263560777627|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.46893855966|-18.631406418052|-18.631406418052|17.259414527361|17.259414527361|17.259414527361|16.731016951076|-17.589568405589|-17.589568405589|-17.589568405589|-17.589568405589|-17.823409695582|-17.933232990852|-18.034423317869|-18.034423317869|-18.276303254189|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285||-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.877928560959|-19.027628155386|-19.027628155386|-19.241809548973|-19.529232332043|-19.802480932664|18.876103523721|18.876103523721|18.876103523721|18.876103523721|18.876103523721|18.876103523721|18.876103523721|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867||-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.809519792196|-19.83279887901|-19.968109467143|-20.042294917423|-20.042294917423|-20.25254984467|-20.314457088596|-20.314457088596|-20.314457088596|-20.314457088596||-20.314457088596|-20.314457088596|19.533977833821|19.533977833821|19.533977833821|19.533977833821
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||83203.153314986|83203.153314986|83197.948127762|83143.763120694|83143.763120694|81598.62568966|79126.250766289|77873.766378135|77873.766378135|77426.407086817|76883.881741271|76883.881741271|76883.881741271|76883.881741271|76883.881741271|76883.881741271|76883.881741271|76482.090823635|-79917.530827129|-79917.530827129|-79917.530827129|-79917.530827129|-79917.530827129|-79917.530827129|-79917.530827129|-79917.530827129||-79917.530827129|-79917.530827129|-79917.530827129|-79917.530827129|-80413.923141254|-81513.821279156|-81513.821279156|-81513.821279156|-81513.821279156|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694||-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694||-81950.293785694|-81950.293785694||-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-81950.293785694|-82311.43753966|-83346.041710734|-84595.601900815|-85245.113223128|-85711.236914587|80850.767304126|80850.767304126|80850.767304126||80850.767304126|80850.767304126|80524.404079168|80524.404079168|79788.226754631|79492.474171812|78397.193524236|77407.992804707|75864.436449674|75493.818277415|75354.242530462|74546.595716619|74546.595716619|74418.439685133|71417.168559485|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949||-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-75471.618439949|-76296.242711055|-76940.26967895|-77162.098325034|-77162.098325034|-77162.098325034|-78335.664805593|-79928.516450659|76139.513877188|76139.513877188|76139.513877188|76139.513877188|76139.513877188|||75355.015419098|74644.461576776|73804.957307529|73572.174786143|73263.527540159|72076.141711288|71723.49079032|70872.003827599|70872.003827599|70872.003827599|70787.110874621|70787.110874621|70787.110874621|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|70216.264918004|69710.820886424|69710.820886424|69617.578762693|68713.976402993|67598.862669992|67354.291855547|67078.077816715|67078.077816715|67078.077816715|67078.077816715|66653.41979635|66553.799773722|66270.888637469|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65802.476358844|65686.08484316|65661.819605487|65661.819605487|65661.819605487|65661.819605487|-68871.029347754|-68871.029347754|-68871.029347754|-69840.032608616|-70161.147342907|-70390.163714341|-71377.959682601||||-71812.954858407|68544.574237655|68544.574237655|68544.574237655|68544.574237655|68544.574237655|68544.574237655|68544.574237655|68544.574237655|67927.304708506|67727.828437863|67727.828437863|67727.828437863|67727.828437863|67727.828437863|67727.828437863|67727.828437863|67727.828437863|65218.43419404|-69554.532792761|-69636.230461759|-69636.230461759|-69636.230461759|-69636.230461759|-69636.230461759|-69636.230461759|-69636.230461759|-69636.230461759|-69636.230461759|-69862.478290843|-70263.864767604|-70904.294186226|-71404.771318029|-72266.412575588|-72290.45841732|-72454.269651013|-72454.269651013|-72554.744056681|-72710.826729645|-72961.177721715|-72961.177721715|-72961.177721715|-72961.177721715|-72961.177721715
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||220358.68239286|220358.68239286|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|214751.47197538|209584.96886154|203692.34411734|203692.34411734|203692.34411734|194824.82679704|191416.47421893|189046.08246548|188366.53310282||188366.53310282|188366.53310282|188366.53310282|188366.53310282|188366.53310282|188366.53310282|188366.53310282|188366.53310282|187071.028522|187071.028522|180645.58724667|179445.09694074|178698.00677743|178698.00677743|178698.00677743||-189523.02866477|-189523.02866477|-189523.02866477|-189523.02866477|-189523.02866477|-189523.02866477||-189523.02866477|-189523.02866477||-189582.23248942|-189582.23248942|-189582.23248942|-189582.23248942|-189582.23248942|-189582.23248942|-189582.23248942|172901.74358128|172901.74358128|172901.74358128|172901.74358128|172901.74358128|172901.74358128|170285.07277194||170285.07277194|170285.07277194|170285.07277194|170285.07277194|170285.07277194|170285.07277194|170285.07277194|163177.85863549|162625.39848387|161305.99831541|158173.33146157|-173054.99701025|-173054.99701025|-173054.99701025|-173054.99701025|157972.58792544|157972.58792544|157972.58792544|157972.58792544|157972.58792544|157972.58792544|157972.58792544|157972.58792544|152336.47177702|152336.47177702|152336.47177702|150084.96864113|149799.84380416|149799.84380416|149799.84380416|149799.84380416|149799.84380416|149799.84380416|141910.93756018|138675.92348758|138675.92348758|138675.92348758|138675.92348758|138675.92348758|136544.96726862|136544.96726862|-144470.58428195||-144470.58428195|-144470.58428195|-144470.58428195|-144470.58428195|-144470.58428195|-144528.42697994|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|-141550.73364021|-141550.73364021|-141550.73364021|-141550.73364021|-143367.48182245|-144106.90236276|-144106.90236276|-144106.90236276|134181.55947257|134181.55947257|134181.55947257|134181.55947257|134181.55947257|134181.55947257|||134181.55947257|134181.55947257|134181.55947257|134181.55947257|134181.55947257|132243.90058342|132243.90058342|131569.6303499|131569.6303499|129932.922611|127431.02512333|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123079.46722914|123079.46722914|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122039.13618511|122039.13618511|122039.13618511|122039.13618511|120727.32862359|120727.32862359|119523.59948726|119523.59948726|119523.59948726|119523.59948726|117676.22165251|-130297.29540122|-130297.29540122|-130297.29540122|-130441.43933469|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|116333.93168944|114708.55764128|114708.55764128|113032.58935704|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467||||-123681.17324964|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||164317.10781308|164317.10781308|161041.23090342|159818.03433714|159284.0988906|-169895.0146267|-169895.0146267|-171244.46069633|-171477.17855148|-174235.75394609|-176373.22345489|-176373.22345489|-176373.22345489|-176373.22345489|-176373.22345489|-176373.22345489|-176613.2388332|-176613.2388332|-177621.28251012|-177621.28251012|-179382.28053514|-179382.28053514|-179382.28053514|-180885.86726127|-181110.66018856|-181110.66018856||-181110.66018856|-181110.66018856|-181110.66018856|-181110.66018856|-183217.40020951|-187558.22245501|-187714.69161668|-188955.21290742|-190489.12545269|-192115.69494743|-193572.99438603|-194936.66042893|-197377.01219145|184192.30728327|184192.30728327||184192.30728327|184192.30728327|184192.30728327|184192.30728327|184192.30728327|184192.30728327||182230.34142586|-191525.93534767||-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-192117.70594185|-192730.78437983|-195978.64931093|183484.86631456|183484.86631456||183484.86631456|183484.86631456|183484.86631456|183484.86631456|181733.18479395|180459.0942155|179915.66023945|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-195216.49433994|-197668.32704437|-198842.58560486|-200819.53956095|-201132.82173439|-201208.69081599|-201404.10090666|-202343.44545184|-203681.6060576|-203685.11784178|-207650.76276763|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129||194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|-218998.76055412|-223948.62283791|-229415.13648657|-232252.24483754|-232252.24483754|-232252.24483754|-235113.60537505|-235737.33930561|-235917.13210646|-235917.13210646|215750.78814805|215750.78814805|215750.78814805|215750.78814805|215750.78814805|215750.78814805|214707.76314574|214707.76314574|210666.12160365|210666.12160365|210666.12160365|210666.12160365|210666.12160365|||209240.13511517|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208725.85045939|205250.94495487|203068.16866238|203068.16866238|203068.16866238|202520.18740264|199271.83629956|199271.83629956|197635.37366617|196011.52629575|194211.76085895|194211.76085895|193450.2892441|193450.2892441|193450.2892441|191676.28301741|191676.28301741|191387.38644124|191387.38644124|188297.9522043|188297.9522043|188297.9522043|188297.9522043|187973.35284695|187973.35284695|187973.35284695|187973.35284695|187973.35284695|187973.35284695|187973.35284695|181770.39205217|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-193282.26644207|-195930.29604674|-201194.77338527|-203698.48566082|-203698.48566082|-205973.56714055|-205973.56714055|-205973.56714055|-205973.56714055|-205973.56714055|-207498.40793395|-208976.0088155|-212578.89868389|-217987.66520432||||-218369.6280048|-222471.80889422|-226502.23320274|-226502.23320274|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232096.49232375|-232357.21369306|-233035.79299229|-236178.65888032|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|-237909.45114631|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|212947.77644126|198747.52937917|192507.47638485
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43604.640029447|-43604.640029447|-43938.488921608|-44098.321024008|-44214.801137787|-44638.667930875|-44826.297700972|-45595.886334413|-45616.304985477|-45616.304985477|-45616.304985477|-45951.449983864|-46407.166648737|-46454.583880298|-46454.583880298|-46454.583880298|-46785.648755887|-46825.720839874|-46872.575629043||-46872.575629043|-46872.575629043|-46872.575629043|-46872.575629043|-46872.575629043|-47672.306254493|-47805.324080237|-47805.324080237|-47805.324080237|-48561.471200263|-48907.190222515|-48963.544691683|-49615.049657425|-50055.610730473|-50530.074975892||-50530.074975892|-51019.527750991|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918||-51046.012591918|-51046.012591918||-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51537.236213243|-52235.818014714|-52634.242238571||-53079.893331373|-53079.893331373|-53079.893331373|-54855.437034859|-55761.596705399|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-57105.862034573|-58072.669178485|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53181.370808005|53181.370808005|53051.523120006|-58177.705531714|-58177.705531714|-58177.705531714||-58177.705531714|-58177.705531714|-58177.705531714|-58177.705531714|-58177.705531714|-58177.705531714|-59047.450590793|-60763.83398977|-61319.019339988|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|54369.138269931|53737.931411034|52280.980660012|52280.980660012|52280.980660012|52280.980660012|51562.200733347|||50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|49538.505358986|48830.117090516|48830.117090516|48830.117090516|47650.130100573|46830.407531571|46830.407531571|46756.008368413|46476.120409347|46398.656254249|46398.656254249|46398.656254249|46128.677989367|46128.677989367|46128.677989367|45598.531099297|44956.701221441|44679.668023824|43267.800029412|43267.800029412|43037.716085694|43037.716085694|41678.017872993|41106.130969992|40990.145522213|40275.161691348|40219.624101498|39510.693446109|39367.437162343|36433.263513715|-41257.909932912|-41257.909932912|-41257.909932912|-41257.909932912|-41257.909932912|-41681.011036569|-41942.161915733|-41942.161915733|-41942.161915733|-43063.513239703|-44334.459155226|-44766.909978465|-44766.909978465|-44766.909978465|-44766.909978465|-44766.909978465|-44766.909978465|-44766.909978465|-44766.909978465|-44766.909978465|-44846.566642739|-45446.185158599|-46606.872398443||||-46627.080442715|-47030.089380794|-47738.988200882|-48123.875778758|-49312.639754176|-50247.377504639|-50620.666318887|-50620.666318887|-50620.666318887|-50620.666318887|-50620.666318887|-51092.489282576|-51092.489282576|-51522.210313974|-52124.333720955|-52124.333720955|-52225.878251723|-52225.878251723|-52225.878251723|-52225.878251723|-52239.355866324|-52239.355866324|-52313.173184805|-52334.08131645|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|48281.334023543|-51714.172346375|-51714.172346375
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-392077.67966578|-402919.64407309|-409021.82674788|-410329.80749764|-415453.50471243|-415453.50471243|-415453.50471243|-415453.50471243|-415453.50471243|-415476.11634715|-415584.65498951|-415584.65498951|-415584.65498951|-415584.65498951|-415584.65498951|-415584.65498951||-415584.65498951|-415584.65498951|-417316.28332168|-418629.20369075|-422115.78187861|-433461.97986512|-435347.70900566|-435347.70900566|-435347.70900566|403567.13726329|403567.13726329|403567.13726329|403567.13726329|403567.13726329|403567.13726329||400438.36209567|400438.36209567|400438.36209567|400438.36209567|400438.36209567|400438.36209567||400438.36209567|400438.36209567||-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-434515.52565361|-445545.02850401|-457383.36500445|-462009.29444939||-473582.4622832|-473582.4622832|-482119.40253689|-490758.52165048|-490758.52165048|428353.37470203|428353.37470203|428353.37470203|428353.37470203|428353.37470203|428353.37470203|428353.37470203|408087.08300226|406523.83624534|406523.83624534|406523.83624534|406523.83624534|406523.83624534|406523.83624534|406523.83624534|391609.81805038|388595.45438319|388595.45438319|354133.83820354|-392434.62421829|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|365868.05625608|354770.06250676|353043.28704538|353043.28704538|349355.69958065||349355.69958065|349355.69958065|349355.69958065|349355.69958065|341599.21507544|-384981.254989|-384981.254989|-384981.254989|-384981.254989|-384981.254989|-384981.254989|-392729.17221|-395754.63578889|-406060.7064321|-415639.76102729|-415639.76102729|-423516.40114143|-433268.22349048|-433436.91498942|-445041.01665492|-451378.90739435|-458309.89710483|-469955.44122759|-474033.82358621|-478982.0262069|-479368.91800767|-479964.23331939|-479964.23331939|||-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-486801.51369099|-486801.51369099|-486801.51369099|-486801.51369099|-486801.51369099|-491223.9041011|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-499127.47121765|421485.53806878|421485.53806878|421485.53806878|421485.53806878|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-519144.21416429|-522938.0157381|-524014.46193122|-531377.17992358|483562.28738238|483562.28738238|483562.28738238|483562.28738238|483562.28738238|480187.79049135|-523689.77689014|-523689.77689014|-523689.77689014|-533433.08543349|-534985.29065862|-534985.29065862|-554928.1007318||||-558197.889702|-567830.98855778|-575812.20950865|-581124.67723183|-595194.08581314|-603338.15195505|-603338.15195505|-603338.15195505|-603338.15195505|-603338.15195505|-603338.15195505|-614153.50217228|-631503.89130253|-634282.10144726|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-643630.7729082|-643630.7729082|-650200.85878689|-654500.95420766|-660112.17134184|-662569.07926871|-676223.49958291|-676223.49958291|-676223.49958291|-676223.49958291|-676223.49958291|-680581.66620323|-696479.6291147|-706421.81012745|-723413.12236383|-730474.93542849|-730474.93542849|-730474.93542849
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-372506.1964685|-378673.55163167|-381665.05736852|-387127.84152058|-388142.04613397|-390746.06940097|-390746.06940097|-390746.06940097|-390746.06940097|-392551.1882233|-398658.84236212|-398658.84236212|-398658.84236212|-398658.84236212|-398658.84236212|-398658.84236212||-398658.84236212|-398658.84236212|-398658.84236212|-398658.84236212|-402509.8248468|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381||-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381|-405334.30510381||-405334.30510381|-405334.30510381||-405334.30510381|-405334.30510381|-405334.30510381|-407222.85323005|-407222.85323005|-407222.85323005|-407222.85323005|-407222.85323005|-416414.28136672|-422265.86818524|-423184.2979836|-426745.26472373|-426745.26472373|-426745.26472373||-430599.09225152|-430599.09225152|-437860.10250169|-442927.89166855|-449864.32407617|-462015.91564018|-473295.46182243|-476911.62424714|-477170.31225129|-477170.31225129|-477170.31225129|-477170.31225129|-477170.31225129|-477170.31225129|-477170.31225129|-477170.31225129|-477784.3361127|-477784.3361127|-481711.15091099|-481711.15091099|-481711.15091099|-481711.15091099|-485668.08754443|-485668.08754443|-495492.31949381|-498269.24388201|-498665.73318767|-498665.73318767|-509739.70354186|460378.85196446|460378.85196446|460378.85196446|460378.85196446|460378.85196446|460378.85196446|460378.85196446|460378.85196446|449476.50218273|429446.11353637|426924.21424243|426924.21424243|425829.2768425||425829.2768425|412981.17536695|412981.17536695|412981.17536695|397729.08374105|389359.5113046|389359.5113046|-430146.88427476|-430146.88427476|-430146.88427476|-430146.88427476|-430146.88427476|-430146.88427476|-439302.09363862|-448447.02918348|-448447.02918348|-458191.1435372|-469767.93726356|-477936.59695951|-489596.2188439|-496940.24315989|-504516.93684432|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|||-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-517006.50037973|-517006.50037973|-517006.50037973|-517006.50037973|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|461772.10008881|448580.11120979|444783.45689977|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-528829.75828354|-528829.75828354|-528829.75828354|-529699.73142615|-541027.47936239|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-542872.26858588||||-545774.74287321|-557416.38097023|-564629.31218914|-570199.23576571|-584110.2619619|-593601.01265374|-593601.01265374|-593601.01265374|-593601.01265374|-593601.01265374|-594723.34739304|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-617663.47173434|-620348.30192705|-627090.49620623|-627090.49620623|-630100.55134026|-636056.16815584|-653506.85350649|-659340.94834055|-676767.72037838|-691443.71342537|-691443.71342537|-691443.71342537|-691443.71342537|-698826.34825041|-713918.16472268|-724075.73858075|-730512.25206638|-730512.25206638|-730512.25206638|-730512.25206638
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|266137.23317436|264708.0368604|262016.95940727|262016.95940727|262016.95940727|262016.95940727|262016.95940727|257935.51045252|254845.01161391|249487.66865915|249487.66865915|246152.96517684|245114.40575204|244933.58382873|244933.58382873||244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|238176.20425414|230862.44917127|229374.94352363|227611.04835959|227567.83151066||225583.36553325|225583.36553325|225583.36553325|225583.36553325|225583.36553325|225583.36553325||225583.36553325|225583.36553325||225583.36553325|225068.61078074|225068.61078074|225068.61078074|225068.61078074|222492.90086749|215408.77874166|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364||-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-247059.61491516|-255732.90546129|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|228994.43475316||222660.48305907|219317.20339896|212602.44822107|210752.72024563|201058.5780507|183759.53116745|179397.56934253|179397.56934253|179325.07704725|-190223.90718344|-190223.90718344|-190223.90718344|-190223.90718344|-190223.90718344|-190534.45331289|-190534.45331289|-193204.94812543|-195593.89317617|-195593.89317617|-195593.89317617|-196094.31256317|-196094.31256317|-196888.12507019|-197809.02785577|-199504.4753953|-201688.30599478|191868.78464365|191868.78464365|||191868.78464365|190477.51190574|190477.51190574|190352.79100638|189891.99000709|189541.10000787|186662.33334208|183674.81482454|183116.46091615|180684.9565735|179095.55085528|179095.55085528|179095.55085528|177828.3898392|177815.7595121|177815.7595121|177815.7595121|177815.7595121|177815.7595121|177815.7595121|177815.7595121|177815.7595121|176700.84390233|176673.15989148|176231.28876831|175127.07649974|175127.07649974|175127.07649974|174975.4030861|174975.4030861|174094.89231789|171016.54701987|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-182023.20536007|-184759.11706675|-185160.13007416|-189683.47786018|-189881.64206687|-191940.71340763|-193676.80667608|-193676.80667608|-194979.78519565|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966||||183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|183992.51884966|-192650.85896509|-192650.85896509|-192650.85896509|-192650.85896509|-192650.85896509|-192650.85896509|-192650.85896509|-193828.73218343|-193843.03575937|-194129.05649305|-194129.05649305|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-194318.07477846|-197042.3053094|-199124.78367712|-200871.98186346|-200948.12575736|-200948.12575736|-200970.1397304|-202022.37747822|-202624.86386469|-205233.18207188|-206342.42452431|-209758.24947146|-209870.06107587|-209870.06107587|-210180.79319866
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||175333.96459687|172468.47481095|172468.47481095|172264.97201216|-186299.04233717|-186299.04233717|-186299.04233717|-186299.04233717|-186299.04233717|-186299.04233717|-186299.04233717|-187432.26926352|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|176303.65585519|175792.94355993|175792.94355993||-190663.35660227|-190663.35660227|-190663.35660227|-190663.35660227|-190663.35660227|-190663.35660227|-192159.08222502|-192159.08222502|-194476.7580278|181636.71333851|181636.71333851|181636.71333851|181636.71333851|181636.71333851|181636.71333851||181636.71333851|181636.71333851|181636.71333851|181636.71333851|181636.71333851|180596.34815389||-190304.64509734|-190304.64509734||-190304.64509734|-190304.64509734|-190304.64509734|-190304.64509734|-190304.64509734|-190304.64509734|-190304.64509734|-190304.64509734|-190574.25320659|-190574.25320659|-191804.7257851|-191838.09394666|-191838.09394666|-191838.09394666||-191838.09394666|-191838.09394666|-191838.09394666|178368.73381313|178368.73381313|178368.73381313|178368.73381313|178368.73381313|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-190788.19712438|-191792.44124932|-195141.60138813|-195942.86362574|-195942.86362574|-195942.86362574|-195942.86362574|-195942.86362574|-195942.86362574||-197164.87300706|-197164.87300706|-197164.87300706|-197164.87300706|-197164.87300706|-197164.87300706|-199299.85889673|-203860.9543297|-204286.36337|-204286.36337|-204554.76152573|-204554.76152573|-204554.76152573|-204554.76152573|-204554.76152573|-204554.76152573|-210955.29058415|-219022.5450935|-222013.93899278|-228421.04332531|201752.65760596|201752.65760596|201752.65760596|201752.65760596|201752.65760596|201752.65760596|201752.65760596|195641.8417844|||178785.37976045|173841.82686475|173841.82686475|170817.68748734|170817.68748734|170219.65276372|168049.61418191|167311.3498618|167311.3498618|167311.3498618|167311.3498618|167311.3498618|167311.3498618|160512.61095756|-167896.15931166|-167896.15931166|-171106.84367962|-171985.38186624|-172022.4716958|-172022.4716958|-172022.4716958|-173808.30188423|-174748.1132047|-175325.68133855|163060.2699524|163060.2699524|162044.74439156|161388.60487951|159387.33875501|158519.26528335|156576.96142594|152579.95713993|148777.73015548|147618.80266109|147618.80266109|147215.3362901|147007.20529642|147007.20529642|145263.56144047|141248.40160052|140553.77955613|139943.0883957|139125.653773|138839.61530334|137718.40233654|137718.40233654|137718.40233654|137036.30532183|137036.30532183|137036.30532183|137036.30532183|137036.30532183|137036.30532183|135145.89480203|133506.54978004|133057.27753337|-144008.31253133|-144008.31253133|-144008.31253133|-144008.31253133|-144008.31253133|-145231.45836815|-145867.84983722||||-145867.84983722|-146119.83315247|-146999.81461385|-148494.23845984|-151549.15384426|-152715.72649362|-153989.69610403|-154960.77344892|-155009.70294776|-155009.70294776|-155009.70294776|-155060.35386757|-155060.35386757|-155060.35386757|-155060.35386757|-155060.35386757|-155060.35386757|-155060.35386757|-156022.61540841|-156225.00751816|-156225.00751816|-156225.00751816|-156225.00751816|-156225.00751816|-156225.00751816|-156225.00751816|143208.96012229|143208.96012229|143208.96012229|143208.96012229|143208.96012229|143208.96012229|143208.96012229|143208.96012229|141432.17791366|-155175.79993978|-155175.79993978|-155175.79993978|-155175.79993978|-155175.79993978|-155175.79993978|-155175.79993978|-155175.79993978|-155175.79993978
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||-131537.01813449|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|121787.33870375|120552.59855972|116036.22062191|113799.03780483|113799.03780483|113187.81978314|112547.57753683|112156.94491528|112156.94491528||112156.94491528|112156.94491528|112156.94491528|112156.94491528|112156.94491528|112156.94491528|112156.94491528|109941.04990587|109540.05545097|107527.83938997|106567.24204352|106567.24204352|106567.24204352|106567.24204352|106567.24204352||106567.24204352|106567.24204352|106567.24204352|106567.24204352|106567.24204352|106567.24204352||106567.24204352|106567.24204352||106200.91610311|106200.91610311|104512.12900346|103446.81000385|103052.8518566|103052.8518566|-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303||-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303|-115293.07898303|-118142.30998114|-121385.89997905|-123417.66664339|-124936.29627043|-125348.34879346|-125348.34879346|-125348.34879346|-128170.38754829|115520.53499503|115520.53499503|115520.53499503|115520.53499503|115520.53499503|115520.53499503|115520.53499503|115520.53499503|115520.53499503|115100.59443892|114172.88270991|112169.24925913|112169.24925913|112169.24925913|110732.49917681|106902.77686313|106086.23969384|106086.23969384|106086.23969384|106086.23969384|104886.43686319|104886.43686319|104886.43686319|104886.43686319|104886.43686319|104886.43686319|104886.43686319|104886.43686319|103827.37364425||103827.37364425|103827.37364425|103827.37364425|103827.37364425|101730.41516027|94067.127955859|91285.343155382|91285.343155382|88717.047950425|86641.164389361|-93454.118037826|-93454.118037826|-93532.244491144|-93532.244491144|-94185.487026103|-94185.487026103|-95222.763362337|-95538.701457253|-95538.701457253|-95538.701457253|-95914.473878261|-95914.473878261|-95914.473878261|-97721.637642513|-99251.819602792|-99374.244003102|93119.075441561|93119.075441561|||93119.075441561|90687.861601734|89986.512890816|89915.448013353|89915.448013353|89867.164459281|86519.071621424|84954.524023804|84827.248915338|83691.387683709|82955.416893467|82955.416893467|82556.018770519|81684.465300577|81227.183667308|80930.525340175|80930.525340175|80930.525340175|80930.525340175|80930.525340175|80930.525340175|80545.028155749|79843.861920678|79843.861920678|79448.73546742|79227.016490407|79227.016490407|79227.016490407|79227.016490407|79227.016490407|77663.351656008|-81964.606781882|-81964.606781882|-81964.606781882|-82344.007535425|-82587.786150472|-82858.651278302|-83291.902959072|-83291.902959072|-83291.902959072|-83291.902959072|-83291.902959072|-84385.447732302|-84894.94192478|-85413.791288396|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|78862.271535683|77874.746150759|77067.587840444|77067.587840444||||76584.676346227|76584.676346227|76409.253690332|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-82011.055553263|-82301.172836959|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-83213.690035|-83626.322261111|-83878.014075598|-83878.014075598|-83878.014075598|-83947.793417331|-84003.103797035|-84853.448663372|-86392.72073708|-86853.0230412|-87697.803379111|-88323.006958816|-88323.006958816|-88323.006958816
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||79335.74126295|79335.74126295|79335.74126295|79335.74126295|79335.74126295|79335.74126295|78208.939830802|78208.939830802|74982.155367558|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|73804.419510189|72381.967692388|72381.967692388|72381.967692388|72381.967692388||72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388|72381.967692388||72381.967692388|72381.967692388|69891.075213765|68312.305793072|67158.117547858|66834.164080438||66834.164080438|66834.164080438||66834.164080438|66834.164080438|65599.071200487|-70399.599145648|-70399.599145648|-70399.599145648|-70399.599145648|-70399.599145648|-71560.665717386|-71939.628574874|-72666.253972082|-73645.837746758|-74495.375274175|-74878.194749084||-76348.345863746|-76348.345863746|-76348.345863746|-76348.345863746|-76348.345863746|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|68357.551926605|67525.057696228|64683.397440253|62866.885874872|62866.885874872|62866.885874872|-69884.233907138|-69884.233907138|-69884.233907138|-69884.233907138|-69884.233907138|-69884.233907138|-69884.233907138|-69884.233907138|62567.589133527|62567.589133527|62567.589133527|62567.589133527|62567.589133527|62567.589133527|62567.589133527|62567.589133527|62567.589133527|60919.543481697||58877.270535219|58162.674188719|58162.674188719|58162.674188719|58162.674188719|54780.749098577|51961.943442863|51941.048269848|50806.720299831|49829.689222034|49021.876913371|-52144.079540663|-52144.079540663|-52144.079540663|-52144.079540663|-52298.977267403|-53490.530297114|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|||50752.651805917|50752.651805917|50752.651805917||50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50102.761478307|50102.761478307|50102.761478307|50102.761478307|49691.957198119|49641.063553466|49145.046588146|49145.046588146|49145.046588146|49145.046588146|49145.046588146|49145.046588146|49145.046588146|-55492.048575932|-55492.048575932|-55492.048575932|-55696.720639924|-55713.022933249|-57608.914370277|-58082.127078085|53485.808908073|53485.808908073|53485.808908073|53485.808908073|53485.808908073|53485.808908073|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|53997.435009234|53997.435009234||||53997.435009234|53997.435009234|53997.435009234|53997.435009234|53736.074292933|53736.074292933|53736.074292933|53736.074292933|53736.074292933|52751.193658814|52212.437398683|52192.515307016|52192.515307016|51312.435263396|51312.435263396|51312.435263396|50674.92807044|50670.281568445|50670.281568445|50372.535076049|49863.927862277|49722.750447256|49722.750447256|49573.148700316|49573.148700316|48992.387444795|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555||48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|47818.979145061|47150.382915036|47150.382915036
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||362025.41677347|357215.04890285|-382674.38563613|-382674.38563613|-382674.38563613|-382674.38563613|-382674.38563613|-382674.38563613|-382674.38563613|-382674.38563613|-382674.38563613|-383860.42848459|-385456.03164955|-389062.25738839|-391152.50820932|-393919.45356591|-396264.75748878|-396264.75748878|-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362||-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362|-396495.29390362|-401772.54878181|-403903.35909713|-403903.35909713|-403903.35909713|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274||-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274||-410104.517274|-410104.517274||-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-410104.517274|-416643.90808222|-421104.34231358|-424647.67788376|-424647.67788376||-424647.67788376|-424647.67788376|-424647.67788376|-427441.86431529|-429102.07146144|-440252.30162382|-447669.22402646|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|420890.61034549|412906.23371722|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889|411297.97734889||410664.41927654|403349.35475171|395610.31450829|395610.31450829|394094.7938981|-437899.03507991|-437899.03507991|-437899.03507991|-437899.03507991|-437899.03507991|-437899.03507991|-444776.70564434|-445835.22849372|-450622.47610413|-460858.30678236|-463814.78531374|-467516.42812638|-475684.92014042|-480427.68904491|-486086.32116101|-493873.6901789|-494776.322421|456830.84142716|456830.84142716|456830.84142716|456830.84142716|456830.84142716|456830.84142716|||456830.84142716|456523.4145035|456523.4145035|456523.4145035|456523.4145035|456523.4145035|456523.4145035|448680.14136235|448680.14136235|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|438411.19535469|433429.10594965|425115.67327739|424581.07812024|424581.07812024|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|419561.24336188|-474455.0845516|-474455.0845516|-474455.0845516|-486144.53839067|-489688.37598963|-491903.75109959|-494559.72344399|-505898.79759121|-505898.79759121|-505898.79759121|-518609.77510134|-536538.63900149|-555098.48777944|-558022.82441906|-558022.82441906|-562208.94982038|-562208.94982038|-562208.94982038|-564009.94424487|-567788.82693874|-574265.36326527|-581905.95918363|-582228.84353737|-594698.71504152||||-597331.90560169|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-608592.71618494|-633047.46242771|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-633789.15195494|-637829.52591821|-637829.52591821|-637829.52591821|-637829.52591821|-655421.69546468|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027|557339.56041027
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|228747.95923414|227303.28803793|225809.20893103|221260.23214559|215661.6478366|215661.6478366|215661.6478366|215661.6478366|214106.97263778|214106.97263778|214091.08070864|-229092.37969145|-229092.37969145|-229092.37969145|-229092.37969145|-229092.37969145||-229092.37969145|-229092.37969145|-229092.37969145|-229092.37969145|-229092.37969145|-231185.97743494|-234512.19714993|-236985.77461104|-239011.97179004|-239066.8337312|-239066.8337312|-239066.8337312|-241876.67082944|-241876.67082944|-241876.67082944||-241876.67082944|-244607.001024|-244607.001024|-247396.66780445|-247903.29358574|-247903.29358574||-248392.5484286|-248713.94269844||-253765.49188716|-256693.93181758|-256693.93181758|-256693.93181758|-256693.93181758|-256693.93181758|-256693.93181758|-256693.93181758|-261930.7800217|-261930.7800217|-264061.97780189|-265789.55293605|-265789.55293605|-265789.55293605||-265789.55293605|-265789.55293605|-265789.55293605|-266432.83659561|-268814.26288401|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|245662.4649033|243208.29433699|236481.43815222|231540.33402258|231540.33402258|231540.33402258|231540.33402258|230794.81558065|229083.10565512|229083.10565512|224177.90950476||224177.90950476|224177.90950476|224177.90950476|224177.90950476|224177.90950476|219725.45500529|219707.35185838|219707.35185838|218980.39095376|214358.46815083|214358.46815083|214358.46815083|214358.46815083|209564.96461203||208910.63041004|208910.63041004|208910.63041004|208910.63041004|206595.14490005|197827.93877783|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-214850.00179112|-217477.77976791|-222664.19974212|-226515.77749125|-227284.91048302|-227284.91048302|-230455.45609225|-231339.39565805|-233127.10628673|-235474.56254081|-235666.1806009|222429.45047888|222429.45047888|222429.45047888|||220199.38942098|218228.24337583|218228.24337583||218228.24337583|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|216924.7321912|216924.7321912|216138.59132356|213573.89002957|213573.89002957|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230906.73652662|-231866.33817105|-231866.33817105|-231866.33817105|-231866.33817105|-231866.33817105|-235157.04241228|-236618.93601364|-240604.37334849|-241338.19260944|-241875.76956604|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|||||227345.49657136|227345.49657136|226494.99619041|226286.00300467|226286.00300467|226286.00300467|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-242649.77709315|-243583.08565906|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854||-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-247520.47017616|-248439.41130684|-250266.01256316|230283.34467651|230283.34467651|230283.34467651
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||48698.85561155|48698.85561155|48698.85561155|48698.85561155|48698.85561155|48698.85561155|47043.172901723|46217.414335248|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777||44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|44868.025178777|43968.858245404|43968.858245404||43757.232401733|43757.232401733|43027.48044637|42262.321538728|42262.321538728|41805.397864241||41805.397864241|41805.397864241||41805.397864241|41611.55318249|40565.614647211|-45327.850269966|-45327.850269966|-45327.850269966|-45327.850269966|-45327.850269966|-45327.850269966|-45327.850269966|-45905.944744407|-46101.049716008|-46690.055240008|-47063.950266676||-48259.944740751|-48692.215729322|-48692.215729322|-48893.47620904|-48893.47620904|-49589.9735656|-50702.748406222|45580.931403411|45580.931403411|45580.931403411|45580.931403411|45439.923781568|45427.693090631|44886.325656256|44655.800421058|44655.800421058|44655.800421058|44655.800421058|44337.000467842|42063.333853158|41675.926503509|41449.909263592|41449.909263592|40799.899181768|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40762.354026891|40517.91118258|40517.91118258|40517.91118258|40517.91118258|39803.234647311||39632.16463837|39632.16463837|39632.16463837|39632.16463837|39632.16463837|38821.849598189|37607.839010109|37607.839010109|37572.598900121|37155.665444579|37125.739382866|36967.488203184|36016.653559094|-38633.602799597|-38633.602799597|-38633.602799597|-39109.077530367|-39109.077530367|-39279.108062181|-39279.108062181|-39496.414523838|-39496.414523838|-39496.414523838|-39496.414523838|-39496.414523838|-40109.905026487|37365.493790828|37365.493790828|||37365.493790828|37282.948552605|37282.948552605|37282.948552605|37282.948552605|37282.948552605|37092.16505845|36702.981553642|36702.981553642|36583.868392935|35795.964881039|35478.849867821|35151.499853135|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|34785.816302162|34614.795891291|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949||-36990.247183949|-36990.247183949|-37147.496871055|35431.312796614||||35431.312796614|35431.312796614|35431.312796614|35431.312796614|35431.312796614|35403.997556186|35403.997556186|35403.997556186|35403.997556186|35001.663951318|34608.078122521|34608.078122521|34608.078122521|34239.531247245|34232.445984253|34232.445984253|34191.60664917|34131.593483087|34131.593483087|34131.593483087|34112.881647874|34111.535164305|33921.150182561|33508.210101927|33508.210101927|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33356.939528772|33356.939528772|33356.939528772|33356.939528772|33091.043920858|32645.604356509|32361.782618343
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||102076.85991992|102076.85991992|102076.85991992|102076.85991992|102076.85991992|102076.85991992|102076.85991992|102076.85991992|102076.85991992|102076.85991992|101656.65282718|101656.65282718|101656.65282718|101656.65282718|101224.05869687|99043.398552078|98875.998391198|96795.553767998|-107426.12651852|-107426.12651852|-107426.12651852|-109240.14057614|-109558.81552609|-109558.81552609|-110718.29077295|-110718.29077295||-111342.54530328|-112636.16144809|102303.17566211|102303.17566211|102303.17566211|102303.17566211|94820.19518012|93658.581425097|93658.581425097|93658.581425097|93658.581425097|93658.581425097|93658.581425097|93658.581425097|93658.581425097||93342.868250108|92425.409166787|91478.232407541|-96038.263771494|-96038.263771494|-96038.263771494||-96038.263771494|-96038.263771494||-96038.263771494|-96038.263771494|-96038.263771494|-97081.404190548|-97569.279363738|-97569.279363738|-97569.279363738|-97569.279363738|-97721.713804853|-97721.713804853|-97721.713804853|-99074.126449837|-100183.16464073|93552.179998251||93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93552.179998251|93433.39185018|93433.39185018|93433.39185018|93433.39185018|93433.39185018|93433.39185018|93164.879833533|-99026.539449591|-99026.539449591|-99026.539449591|-99026.539449591|-99026.539449591|-99026.539449591|-99026.539449591|-100085.04383288|94194.720533658|94194.720533658|94194.720533658|94194.720533658|94194.720533658|94194.720533658|94194.720533658|94194.720533658|94194.720533658|94194.720533658|93957.796881051|93957.796881051|93957.796881051|93957.796881051|92600.983803767||92600.983803767|91651.093115297|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97592.996750689|-98458.885278544|-99932.094753937|-100752.32750437|-100930.36389375|-102283.73765972|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|||-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-104468.96427745|-107137.73808605|-108080.82009561|-109123.13343957|-109964.59271064|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110553.31906948|-110553.31906948|-111802.49529422|99991.363834302|99991.363834302|99991.363834302|99991.363834302|99719.736309962|99719.736309962|99719.736309962|99719.736309962|99719.736309962|99719.736309962|98923.438010921|98923.438010921|98923.438010921|97587.153345468|95069.059272743|-104123.26747473|-105131.40830526|-105345.56580896|-105345.56580896|99844.561122628||||99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|-104406.52168476|-104406.52168476|-104406.52168476|-104406.52168476|-104962.80187196|-105230.99557986|-105230.99557986|-105230.99557986|-105230.99557986|-105230.99557986|-105230.99557986|-105273.25191261|-105273.25191261|-105273.25191261|-105273.25191261|-105679.94063285|-105679.94063285|-106208.629126|-106208.629126|-106208.629126|-106837.36569555|-107680.40632839|-109444.89592043|-111177.66213381|-111385.38535039|-111385.38535039|-112226.40166715|-112226.40166715|-112751.55740794|-113912.84156438|-115192.04618264|-117230.05131405|-119638.94590449|-120237.71767166|-124458.57519073
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||762514.50624491|755238.34027212|745429.72149386|745429.72149386|745429.72149386|745429.72149386|742629.28579489|742629.28579489|723365.87310544|-765530.35239309|-765530.35239309|-765530.35239309|-772089.28043677|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049||-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-775814.38488943|-786682.64987715|-789925.16653016|-795750.18503351|-809555.76114835|-817450.84572039|-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012||-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012||-817911.18885012|-819042.78305915||-819042.78305915|-819042.78305915|-822325.31451017|-830979.45690896|-830979.45690896|-830979.45690896|-830979.45690896|-830979.45690896|-830980.81099872|-830980.81099872|-838180.01357866|786681.02456058|786681.02456058|786681.02456058||786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|782867.80506731|780408.67229701|777842.9692189|774707.09083525|774707.09083525|774707.09083525|773674.5453725|767471.71708055|-830635.3953962|-830635.3953962|-830635.3953962|-830635.3953962||-840983.77266244|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428||786816.90253428|786816.90253428|786816.90253428|785074.3361492|774971.48461022|773563.56124719|773563.56124719|755570.62360798|748189.58178665|742514.07070058|742514.07070058|742514.07070058|742514.07070058|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|734316.86934499|||709629.85482776|697866.50536418|694907.22818242|692785.80909158|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|689230.399019|689230.399019|689230.399019|689230.399019|689230.399019|689230.399019|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|687234.51635994|677871.68484438|664635.20538265|-713413.32668809|-713413.32668809||||-715514.80743121|-721183.11936802|-733981.24374224|-739256.93749138|-748007.70832375|-758508.56480417|-759951.24507664|-759951.24507664|-759951.24507664|-759951.24507664|-759951.24507664|-759951.24507664|-759951.24507664|-759951.24507664|-764834.71675183|-770149.68527981|-773295.90775285|-773295.90775285|-784662.11972539|-790180.13302821|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|747831.2459412|746834.87153234|746834.87153234|739473.37216946|739473.37216946|739473.37216946|739473.37216946|739473.37216946|736692.63574384|731714.03971538|725571.15523931|724377.96943125|724377.96943125
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|97664.791769586|97664.791769586|97664.791769586|96464.757865724|-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876||-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876|-110750.2989312|-110750.2989312|-110750.2989312|-110750.2989312|-112644.77659023|-113699.75176692|-115321.94640769|-115422.72425778|-115422.72425778|-115422.72425778||-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778||-115422.72425778|-115422.72425778||-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115487.82477062|-115487.82477062|-115487.82477062|-119686.47196735|-121229.41329706|-125910.45921896||114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114229.90499395|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-125762.41443371|-125762.41443371|-125762.41443371|-127624.90492635|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|114314.27684612|111382.52982902|111155.07856944|111155.07856944|111155.07856944||111155.07856944|111155.07856944|111155.07856944|111155.07856944|109783.42063271|106469.43845365|106469.43845365|106469.43845365|105721.59828184|-120182.77963445|-120182.77963445|-120182.77963445|-120182.77963445|-122569.75514939|-125566.39461043|-127945.99401159|-129384.43779066|-131921.59754518|-132968.44171686|-134437.15746318|-136913.50829242|-139142.78699158|131554.26729385|131554.26729385|131554.26729385|131554.26729385|131554.26729385|131554.26729385|||131554.26729385|130919.15952517|130919.15952517|130919.15952517|130209.88960929|130209.88960929|130209.88960929|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129753.73628465|129237.48476072|128952.76084524|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|128717.48899669|-138518.73937353|-138518.73937353|-138518.73937353|-138793.04374837|-139581.15972041|-141390.17746712|-143150.19718569|-151983.55242855|-152315.05825394|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-152745.09565679|-155255.66184087|-157489.62426764|-160077.36029738|-164630.40033042||||-164639.33370046|-172135.59716107|-172135.59716107|-173367.33017896|-177463.70019885|-177623.63999215|-177623.63999215|-177623.63999215|-177623.63999215|-177637.37776905|-181947.08641006|-185235.65156673|-186317.3906297|-188563.76736633|-192204.18596259|-192758.0704446|-192758.0704446|-192758.0704446|-192758.0704446|-192758.0704446|-192758.0704446|-192758.0704446|-192758.0704446|-192758.0704446|-195986.74493845|-198140.82770938|-200495.37408695|-200495.37408695|-200495.37408695|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629|176061.84039629
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||60916.73706008|60916.73706008|60916.73706008|60916.73706008|60916.73706008|60916.73706008|59936.712419852|59936.712419852|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882||57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|57906.985449882|56434.477137452|56434.477137452||56434.477137452|56434.477137452|54732.752374947|53547.50263883|52686.114043144|52587.336861157||52587.336861157|52587.336861157||52587.336861157|52587.336861157|52053.794456091|-59824.443708414|-59824.443708414|-59824.443708414|-59824.443708414|-59824.443708414|-60671.60412046|-60957.337911623|-62280.375457358|-62667.083841509|-62968.38217331|-62968.38217331||-62968.38217331|-62968.38217331|-62968.38217331|-62968.38217331|-62968.38217331|56334.483496874|56334.483496874|56334.483496874|56334.483496874|56334.483496874|56334.483496874|56334.483496874|56334.483496874|55449.426107637|55196.922889251|55196.922889251|55196.922889251|55196.922889251|54485.469876945|53517.188752161|52958.295750913|52958.295750913|52958.295750913|52958.295750913|52958.295750913|52958.295750913|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|51048.535677847|49625.463899215|49625.463899215|49625.463899215|49625.463899215|||49625.463899215|48489.404332461|48265.931274643|48265.931274643|48178.812527382|45698.680585979|43434.645095533|43305.161217259|42661.290241398|41495.878045998|40844.911167899|40844.911167899|-43327.887447038|-43327.887447038|-43341.527712393|-43341.527712393|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|41265.499973443|41265.499973443|41265.499973443|41265.499973443|||41265.499973443|41265.499973443|41265.499973443||41204.320954868|41204.320954868|40793.689949853|40736.474553982|40736.474553982|40736.474553982|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42620.404381169|-43367.115979077|41014.858377554|41014.858377554|41014.858377554|41014.858377554|41014.858377554|41014.858377554|41014.858377554|40830.398197282|-43762.123044094|-43762.123044094|-43762.123044094|-43762.123044094|-43762.123044094|-43762.123044094||-43762.123044094|-43762.123044094|-44455.13671566|||||41803.276110206|41803.276110206|41803.276110206|41773.084566895|41761.760629884|41382.511810982|41068.841741953|41068.841741953|40059.824157725|39344.249064139|39010.276737933|38994.751931036|38733.057701151|38275.619667946|38206.244075496|38051.382306106|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|37765.293984036|37765.293984036||37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201190.08307199|-202750.09230221|-205069.24975581|-205069.24975581|-208526.94417313|-210629.93797014|-214954.24440758||-214954.24440758|-215032.4937862|-215355.5478842|-215355.5478842|-216433.94209355|-217398.82454839|-225770.91616488|197291.44368304|197291.44368304|197291.44368304|197291.44368304|197291.44368304|197291.44368304|197291.44368304|195603.63417659||195603.63417659|188865.1490851|181300.16565011|172083.51738901|171203.90821001|168871.00912224||-181970.32567572|-181970.32567572||-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-185922.58408414|-186836.20453793|-188062.44948659|-190874.94387399|-197083.27097109|-199764.74552344||-206277.46360918|-206277.46360918|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|182074.78290576|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-203940.3309704|-207911.478856|-212373.86539556||192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|191305.23170657|191305.23170657|191305.23170657|191305.23170657|191305.23170657||191305.23170657|191305.23170657|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-212783.53422237|-212783.53422237|-212783.53422237|-214307.44965725|-214307.44965725|-222991.61073028|-232190.67858919|-237711.86509911|-239374.29455456|-244968.26488217|-244968.26488217|-245742.51653575|-245936.12948417|-251762.36609352|-252624.85121502|-260944.2791278|-262715.86569756|||-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-265661.52090488|-266040.5787832|-272378.42087023|-275970.27267929|-275970.27267929|249639.54019312|249639.54019312|249639.54019312|249639.54019312|242481.80780897|242481.80780897|242481.80780897|242481.80780897|242481.80780897|237757.56423219|235119.51581355|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|233313.74464531|225015.27182812|224294.74647569|223716.38497299|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|218023.30416891|217748.11574323|-233324.74793745|-233324.74793745|-233324.74793745|-233324.74793745|-233324.74793745|-233324.74793745||-233324.74793745|-234388.60881939|-235681.7875771|-240757.54175234||||-243786.1575026|-247206.84166955|-250307.82922167|-250307.82922167|-260703.14357963|-263486.21922214|-263486.21922214|-263486.21922214|-263486.21922214|-263486.21922214|-263486.21922214|-264193.03048305|-264193.03048305|-264193.03048305|-267797.81164783|-269469.79071981|-273966.43413313|-274212.70459236|-275947.78344736|-275947.78344736|-276421.29011943|-276421.29011943|-276421.29011943|-276421.29011943|-277766.5279296|-277766.5279296|-277766.5279296|-277766.5279296|-277766.5279296|-277766.5279296|-284101.69769955|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031|-286960.62446031
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||137496.78416504|137496.78416504|137496.78416504|137496.78416504|137496.78416504|137496.78416504|132836.15329017|132836.15329017|131556.83698908|130907.59665454|129719.55183837|-141508.15446344|-141508.15446344|-141508.15446344|-141508.15446344|-141508.15446344|-141508.15446344|-141508.15446344|-141508.15446344|-143042.39384827|-144760.69021227|-144760.69021227|-144760.69021227|-144760.69021227|-145834.10023585|-147660.00029117||-147660.00029117|-148130.78081264|-148130.78081264|-148130.78081264|-148130.78081264|-148828.64534738|-151115.16149709|-151250.19937912|-151250.19937912|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525||-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525||-153796.85304525|-153796.85304525||-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-153796.85304525|-156113.17005028|-157936.85561142|-158167.60495568|-158167.60495568|-158167.60495568|-158167.60495568||-164612.76399957|-164612.76399957|-164612.76399957|-166925.29333285|-167200.32592539|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171024.91048437|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|-171098.02563245|152055.74582606|152055.74582606|152055.74582606|152055.74582606|152055.74582606|152055.74582606|142961.93980673|141029.93311859|140732.96724087|140732.96724087|140732.96724087||137031.07471207|132647.56476279|132647.56476279|132647.56476279|132525.07195865|129916.74662073|123379.71846747|120877.46496386|116174.96107096|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-124998.34537814|-126231.4948646|-127823.88318289|-128932.09242543|-129252.32491715|-130808.13879683|-131986.5911072|-131986.5911072|124609.49822023|124609.49822023|124609.49822023|124609.49822023|||124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|122749.44246693|120999.38051881|118710.42279868|117222.69199853|115227.39752905|115227.39752905|114485.9972545|114384.44139389|113582.71265987|112939.76871589|112939.76871589|112492.66684331|112492.66684331|112492.66684331|112492.66684331|112169.6298259|111805.144251|111283.51142098|111283.51142098|111148.34602331|110975.9400259|109784.37780656|108854.86422951|107827.62692168|106991.80769075|104690.89743417|103172.91765502|103172.91765502|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987||-109292.04746987|-109724.49718874|105093.89743859|105093.89743859||||105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|104254.33048732|103893.70054147|103754.11171275|103454.56856972|102655.07618858|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|101259.69936124|99882.344890423|99882.344890423|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99708.005957472|99708.005957472|-105760.25850146|-105760.25850146
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-383670.28668205|-392605.87409117|-398284.30454574|-400871.44949527|-405523.83277252|-410609.81419169|-421705.34910188|-429117.05455764|-433491.17173071|-438295.74636746|-444245.27374162|-450058.97992793|-450058.97992793|-452480.22213324|-452480.22213324|-459176.20016449||-459176.20016449|-466473.55573833|-471144.03350969|-471144.03350969|418415.34695912|418415.34695912|418415.34695912|418415.34695912|418415.34695912|418415.34695912|413583.09961429|413583.09961429|413583.09961429|413583.09961429|413583.09961429||413583.09961429|413583.09961429|413583.09961429|406508.99957143|392593.33285715|386020.36984127||381855.96649031|377812.18498923||362874.64998803|354027.38887559|348093.12602962|348093.12602962|348093.12602962|346381.25114402|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979||-401889.85257755|359981.40090848|359981.40090848|359981.40090848|359981.40090848|359981.40090848|353923.7787872|351205.28245334|351205.28245334|348328.23381802|348328.23381802|348328.23381802|342698.03757558|333220.04175065|327550.04638961|319277.82932179|317586.47702421|312461.70002988|312461.70002988|311829.25929615|311829.25929615|306032.51032906|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627||303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|298932.27156253|292543.61243437|-332430.08655785|-332430.08655785|-332430.08655785|||-332430.08655785|-332430.08655785|-332430.08655785|-332430.08655785|-332430.08655785|-332430.08655785|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-340146.27923955|-346106.97693284|-351341.08548093|-355628.9838677|-356076.45249342|-356076.45249342|-356076.45249342|-360584.94721491|-363455.49690545|336267.79494319|336267.79494319|||336267.79494319|336267.79494319|336267.79494319||336267.79494319|336267.79494319|336267.79494319|331158.66104799|328231.84560888|323590.93956542|319767.71062824|-343281.94701201|-343281.94701201|-343281.94701201|-345118.83001335|-345270.92223706|-349301.02470784|-351501.13856427|-353167.93173807|-358492.14637564|-363519.05152849|-364465.61280943|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-366699.06070846|-401943.40078718|-421356.43835996|-421356.43835996|-421356.43835996|-421356.43835996|-421356.43835996|-433146.04262218|-446467.82513576|-452309.04337748|-452309.04337748|-460482.27041942|-463674.74491047|-464095.67203082|-464095.67203082|-464095.67203082|-474189.6355898|-477599.59509978|-478055.10566642|||||-481768.60336293|-481768.60336293|-481768.60336293|-481768.60336293|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-486538.53241993|-488265.03602215|-500211.15113572|442463.0172762|442463.0172762|442463.0172762|442463.0172762|442463.0172762|442463.0172762|439736.68586244|432429.65095827|401441.22216497|401441.22216497|401441.22216497|397629.13573886|392579.17992452|392579.17992452|384787.31127041|384787.31127041|384787.31127041
09062|1176172|/equities/krafton|KRX300/KOSPI||263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|258848.90355203|257026.55950226|247529.51055806|243838.34506451|240754.12970928|240754.12970928|237236.82917733|237236.82917733|237236.82917733|237236.82917733||237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|233846.47686369|233272.89428401|233272.89428401|233272.89428401|233272.89428401|233272.89428401|233272.89428401||233272.89428401|233272.89428401|233272.89428401|233272.89428401|-262701.00343404|-262701.00343404||-262701.00343404|-262701.00343404||-262701.00343404|-262701.00343404|-262701.00343404|-265436.41234239|227937.38998012|227937.38998012|227937.38998012|226641.83948163|226641.83948163|225577.97303316|225577.97303316|225577.97303316|225577.97303316|225577.97303316||225577.97303316|225577.97303316|225577.97303316|225577.97303316|225398.1054024|225398.1054024|225398.1054024|225398.1054024|225398.1054024|225398.1054024|213859.00600267|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944||211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|210016.29185494|205434.76872771|197427.52080856|||193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|185231.23165406|184322.50821488|184322.50821488|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182092.4307501|182092.4307501|182092.4307501|182092.4307501|-202892.7012611|-202892.7012611|-202892.7012611|-202892.7012611|-202892.7012611|||-202892.7012611|-202892.7012611|-202892.7012611|-202892.7012611|-219853.00140122|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359|195689.8975358|195689.8975358|195689.8975358|193516.55281755|189879.50313061|185866.67053162|185866.67053162|185046.30059069|183975.44671649|183975.44671649|183975.44671649|183975.44671649|178856.05190721|175234.50211912|174393.89124347|172096.16202897|172096.16202897|169540.18003219|156322.42225799|155241.58028666|153612.86698517|153364.29665019|151165.88516688|151039.69951545|151039.69951545|151039.69951545|151039.69951545|151039.69951545|146677.44390606|145812.06204246|145812.06204246|-157555.83596144|-157555.83596144|-157555.83596144|-157555.83596144|-157555.83596144|-157555.83596144|-157555.83596144|-157555.83596144||-157555.83596144|-157555.83596144|-157817.74366569|-157817.74366569||||-157817.74366569|-157817.74366569|-157817.74366569|-157817.74366569|-159580.82629521|-160099.21965977|-160099.21965977|-160099.21965977|-160099.21965977|-160099.21965977|-160099.21965977|-162570.26016429|-162570.26016429|-162570.26016429|-163450.28907143|-165522.5434127|-166761.16470704|-166761.16470704|-167412.40523005|-167574.89470005|-168210.57719867|-168210.57719867|-168210.57719867|-168210.57719867|-170961.75244297|-171801.94715886|-173149.85892847|-173149.85892847|-173149.85892847|-175305.39880942|-176494.88756602||-179994.3195178|-182254.79946422|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375|-184498.96544375
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||-200900.02555153|-200900.02555153|-203327.80616837|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792||-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-206883.59583103|-210609.55092336|-214110.61213707|-214440.87918157||-214440.87918157|-218345.42131285|-220772.69034761|-222986.32260846|-226940.35845384|-227239.28717094||-228793.65241215|-229854.05823572||-231782.28692858|-234174.76325398|-235621.95917109|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527||204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|203480.21939189|196755.79932433|188339.77702703|182749.75225225|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-209817.00164583|-212763.33516203|-220220.37240226|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735||-221177.54099672|-221177.54099672|-223786.15666303|-225730.80475038|-225730.80475038|-225730.80475038|-229856.44972265|-233590.49969183|-240433.88854648|-244986.28215614|-244986.28215614|-246569.31708662|-246569.31708662|-246569.31708662|-250660.35231846|-251678.16924273|-256614.63249193|-261294.03610214|230046.93264452|230046.93264452|230046.93264452|226998.19292802|226998.19292802|226998.19292802|224414.65880891|217432.95423212|216342.17136902|215563.4975549|||215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|211987.21950545|210545.95000673|210545.95000673|209984.84225889|209984.84225889|209984.84225889|203344.26917654|198715.8546406|194934.282934|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-225020.46276528|-231906.0697392|-238792.96260521|-238792.96260521|-238792.96260521|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-242301.81622407|-248717.90310024|-248717.90310024|-248717.90310024|-248717.90310024|-253291.49979143|-253291.49979143|-253291.49979143|-253291.49979143|-253291.49979143|-253291.49979143|-253291.49979143|-253291.49979143|-253291.49979143|-255095.70033553|-255095.70033553|-255095.70033553|-255095.70033553||||-255095.70033553|-255095.70033553|-255095.70033553|-255095.70033553|-261495.22259503|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-261547.88617245|-267068.37799068|-267068.37799068|-269520.41998964|-270744.9110996|-271827.67899956|-281252.97666618|-284785.70380522|-284785.70380522|-284785.70380522|-284785.70380522|-284785.70380522|-284785.70380522|-284785.70380522|-284785.70380522|-284785.70380522|-287011.89311691|-290013.21457434|-292979.55443468|-292979.55443468
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||-19959.336404028|17866.955474669|17866.955474669|17866.955474669|17866.955474669|17866.955474669|17866.955474669|17866.955474669|17680.932684776|17680.932684776|17144.925205307|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19585.509155851|-19808.899062057|17173.945045189|17173.945045189|17173.945045189||17027.161161322|16821.989088051|16821.989088051|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|-18923.383118899|16204.659673692||16204.659673692|16204.659673692|16067.955192991|15016.616881101|14479.574312334|-16180.584689272||-16180.584689272|-16180.584689272||-16180.584689272|-16180.584689272|-16180.584689272|-16180.584689272|-16180.584689272|-16180.584689272|-16180.584689272|-16180.584689272|-16180.584689272|-16267.316321413|-16488.385646597|-16488.385646597|-16488.385646597|-16488.385646597||-16488.385646597|-16488.385646597|-16752.650718442|-16802.015683126|-16802.015683126|-16802.015683126|-16802.015683126|-16802.015683126|-16802.015683126|-16802.015683126|-16802.015683126|-16942.795203474|-17157.550226082|-17378.148427262|-17378.148427262|-17509.053808069|-17862.137338925|-17862.137338925|-17862.137338925|-17862.137338925|-18090.708154361|-18330.231282623|-18680.256980692|-18843.06331188|-19153.959235423|17313.197027991|17313.197027991|17313.197027991|17313.197027991|17313.197027991|17313.197027991|17313.197027991|17218.552253323|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049||17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17134.04341049|17068.381567211|17037.090630234|16868.989589149|16690.411803285|16690.411803285|16690.411803285|16690.411803285|16690.411803285|16690.411803285|16583.962264034|16583.962264034|||16583.962264034|16583.962264034|16583.962264034|16583.962264034|16583.962264034|16583.962264034|16583.962264034|15199.958071149|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14826.108638482|14505.23954887|14505.23954887|14505.23954887|14505.23954887|14505.23954887|14505.23954887|14505.23954887|14433.599498745|14429.357902131|14429.357902131|14429.357902131|14429.357902131|14429.357902131|14429.357902131|14429.357902131|14429.357902131|14429.357902131|14217.342801278|14217.342801278|14217.342801278|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-15649.633199321|-16002.464985555|-16002.464985555|-16002.464985555|-16002.464985555|-16002.464985555|-16052.183317284|-16429.09257476|-16526.769527511|-16701.966141679||-16814.962379643|-17139.958199603|-17313.395129079|-17313.395129079||||-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17313.395129079|-17765.439032309|-17925.821717846|-17925.821717846|-17925.821717846|-18133.135242051|-18259.348754528|-18259.348754528|-18259.348754528|-18611.498616142|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18768.31994415|-18878.133271278|-19265.703634753|-19458.242297329|-19458.242297329|-19458.242297329|-19740.824774811|-19751.760230583|-19751.760230583|-19751.760230583|-19751.760230583|-19751.760230583|-19751.760230583|-19751.760230583
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||153632.63679859|153632.63679859|153632.63679859|153632.63679859|153632.63679859|153632.63679859|147852.92977621|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866||147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147841.93834866|147084.09176898|147084.09176898|147084.09176898|147084.09176898|147084.09176898|143935.26787435|143935.26787435|143935.26787435||143935.26787435|143935.26787435|143935.26787435|143935.26787435|143935.26787435|142555.85319373||-157078.523323|-157078.523323||-157078.523323|-157078.523323|-157078.523323|-157078.523323|-157078.523323|-157078.523323|-158226.13702556|-158329.04113951|145251.09414139|145251.09414139|145251.09414139|145251.09414139|145251.09414139|145251.09414139||145251.09414139|145251.09414139|143644.16878736|143644.16878736|143644.16878736|143644.16878736|141310.18754151|138621.64993441|138621.64993441|138621.64993441|138621.64993441|138621.64993441|138621.64993441|138621.64993441|137760.90524983|137760.90524983|137760.90524983|137760.90524983|132217.67249981|-141804.62243255|-141804.62243255|-141804.62243255|-141804.62243255|-141804.62243255|-142874.82188897|-142874.82188897|-142874.82188897||-142874.82188897|-142874.82188897|-142874.82188897|-142874.82188897|-144205.35765441|-144379.45389433|-144379.45389433|-145127.1709937|-145135.74554856|-146223.05060951|-147204.38346853|-147204.38346853|-147933.2090665|||-147933.2090665|-147933.2090665|-147933.2090665|-148870.23229611|-150204.60777298|-150204.60777298|-151121.78641442|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-155462.27301031|-158160.59397848|-158160.59397848|-158160.59397848|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|||142622.72036746|142478.92221509|142478.92221509||142478.92221509|142478.92221509|142478.92221509|142478.92221509|142478.92221509|142478.92221509|142478.92221509|142059.91357232|141549.27601521|141549.27601521|139571.41779468|137712.68643853|136958.28043695|136958.28043695|136958.28043695|136531.42270772|136451.58078635|133573.9786515|132771.08739056|129465.75773739|129465.75773739|129465.75773739|128676.86140419|128676.86140419|128429.84600466|127099.82889406|125983.14321562|124764.60357292|122959.80442404|122959.80442404|122959.80442404|122959.80442404|122959.80442404|122959.80442404|122427.56047115|-137363.35609945|-137363.35609945|-137363.35609945|-137363.35609945|-137363.35609945|-137363.35609945|-147031.50677716|132311.07846507|132311.07846507|132311.07846507|132311.07846507|132311.07846507|131562.30940563|130808.38052899|130808.38052899|130808.38052899|129970.42280998|-139947.43098768|-139947.43098768|-139947.43098768|-141602.70109742|-142591.89010824|-143907.65567582|||||-145314.06186203|-146465.62429114|-147029.16579153|-147029.16579153|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-150875.03488701|-154294.48320779|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|-156051.44915324|-156051.44915324|-156051.44915324
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991|-88284.199386991||-88284.199386991|-88284.199386991|-88284.199386991|-88287.999318879|-88347.777020976|-88958.641134418|-89415.15681602|-90005.729795578|-90378.588661753|-91298.431846392|-91637.146495991|-92035.718328879|-93000.798143199|-93314.843952781|-93314.843952781||-93314.843952781|-93314.843952781|-93314.843952781|-93314.843952781|-93314.843952781|-93314.843952781||-93314.843952781|-93314.843952781||-93314.843952781|-93314.843952781|-93314.843952781|-93438.71550309|-93900.578029137|-93900.578029137|-93900.578029137|-93900.578029137|-93900.578029137|-93900.578029137|-93900.578029137|-93900.578029137|-94095.086699042|-95297.046079645||-95297.046079645|-95297.046079645|-95297.046079645|-95297.046079645|-95297.046079645|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|90370.753700379|89311.948555977|89121.67154455|89121.67154455|89121.67154455|88201.838964411|88201.838964411|88201.838964411|88201.838964411||87696.487738234|87428.446828854|87428.446828854|87428.446828854|87264.940920948|86877.712134387|86707.78077031|86707.78077031|86707.78077031|86707.78077031|86707.78077031|86707.78077031|86707.78077031|||86707.78077031|86707.78077031|86707.78077031|86707.78077031|86707.78077031|85480.867522567|84531.317929095|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-90017.983928064|-91386.64880896|85873.008978875|85873.008978875|85873.008978875|85873.008978875|-90626.762228911|-90626.762228911|-90626.762228911|-90626.762228911|-90626.762228911|-90626.762228911|||-90626.762228911|-90701.958032123|88231.394211378|88231.394211378|88231.394211378|88231.394211378|88231.394211378|88052.519452282|88052.519452282|88052.519452282|88052.519452282|88052.519452282|87869.466058091|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|86854.499835981|85438.33315109|84364.814612322|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83709.328703907|83388.143004341|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-89119.222596906|-90154.69177434||||-90232.990860378|-90592.212067086|87065.216802832|87065.216802832|87065.216802832|87065.216802832|87065.216802832|87065.216802832|86739.129780925|86149.033089916|85326.584061625|85326.584061625|85212.871179583|84914.301310648|84421.44590072|83757.162111911|83491.291235457|83401.87341946|83401.87341946|83401.87341946|83401.87341946|83401.87341946|83307.637132733|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|81982.289626295|81741.376020415|81741.376020415|81741.376020415|81741.376020415|81741.376020415|80751.528911572|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||-169227.34574243|-170135.93971381|-172289.93301534|-172933.40651629|-172933.40651629|-172933.40651629|-172933.40651629|-174231.56279588|-175690.62532876|-176207.92226167|-176207.92226167|-176207.92226167|-179336.58029075|-183723.97810083|-187204.42011203|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506|159093.70903506||159093.70903506|159093.70903506|159093.70903506|146409.67670562|139634.0054799|-157709.04110417|-160043.37900464|-160609.31000515|-161321.45556128|-162379.39506809|-163765.9945201|-166073.32724456|-169231.47471617|-170817.64565505|-170817.64565505||-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505||-170817.64565505|-170817.64565505||-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-173558.49517228|-175820.55019142|-177050.06884969|-177050.06884969|-177050.06884969|-178294.5209441||-184999.46771567|-188460.51968407|-191702.8390728|-191702.8390728|-191702.8390728|-193092.04341423|-193991.15934914|-197040.1770546|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-204527.35503072|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|180147.72087499|180147.72087499|180147.72087499|180147.72087499|177355.69406339|177355.69406339|177355.69406339|177355.69406339|175661.88229266||172652.09143629|172124.54604032|171567.48428027|171567.48428027|171567.48428027|167186.09364475|159939.62178364|159939.62178364|153799.5797596|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-166849.58457208|-170771.76063564|-173018.62292849|-174398.46992054|-175181.63324505|-178412.92582783|-179436.58425315|-179629.53805905|169965.35122839|169965.35122839|169965.35122839|169965.35122839|||168122.61247599|168054.98310442|168054.98310442|168054.98310442|168054.98310442|168054.98310442|168054.98310442|166678.99148693|166678.99148693|166626.6572077|164924.06356412|162526.73729346|161129.70810385|160471.89789316|159163.21988129|158372.49368061|158372.49368061|155869.4374229|155266.041581|154001.15731222|153442.46544886|153442.46544886|153442.46544886|152495.49444288|152495.49444288|152495.49444288|152456.10493653|151862.33881837|151538.80496347|151538.80496347|151538.80496347|150654.22773719|146935.56277578|146935.56277578|146935.56277578|146935.56277578|145756.18086198|145051.31206886|144818.12452096|139370.13835662|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|139196.21148678|131362.45720754|-143732.76887958|-143732.76887958|-145464.18764398|-148521.31960442|-151762.57733825|143576.1579612||||143576.1579612|143576.1579612|143576.1579612|143576.1579612|143576.1579612|143576.1579612|142418.71353234|142418.71353234|141420.79281371|140079.46865503|140079.46865503|140079.46865503|140079.46865503|140079.46865503|140079.46865503|140079.46865503|140079.46865503|139975.26994448|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-149722.69437298|-152319.66041442|-156371.84490492|144549.75321808|144549.75321808|144549.75321808|144549.75321808|144549.75321808|144549.75321808|144549.75321808|144549.75321808|144549.75321808|144549.75321808|143799.72579786|142166.36199763|-152256.82800712
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72769.309738463|72769.309738463|72769.309738463|72769.309738463|69577.010820514|-75376.529851217|-75376.529851217|-77051.699834685|-77290.737920516|-77290.737920516|-77290.737920516|-77290.737920516|-77290.737920516|71482.231488316|71482.231488316|71482.231488316|71482.231488316|70846.923875907|70435.47097323|69483.856636922|69304.285152135|68349.205724595|66776.89524955|65274.328055055|65056.577845747|65056.577845747|64701.753161941|64631.176743137|64631.176743137|64051.307492375|62262.108015278|62262.108015278|61702.342239197|61447.046932442|61235.607702713|60718.064361622|60718.064361622|60718.064361622|60718.064361622|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65456.029318773|-65456.029318773||||-65456.029318773|-65456.029318773|-65845.58813197|-66417.320146633|-67402.577940703|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|62188.023570807|60314.47063423|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||54865.288798191|51733.654220213|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-60141.50772775|-60141.50772775|-60141.50772775|-60141.50772775|-60885.008586389|-61183.342873766|-62075.936526407|-63051.040584896|-63956.711760996|-64374.124178884|-65231.634788746|-65231.634788746|-65596.260876385|-67562.512084872|-69115.313343807||-69115.313343807|-69115.313343807|-69115.313343807|-70000.348159786|-70983.72017754|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755||60252.91309755|60252.91309755|60252.91309755|55247.6812195|-61187.650724825|-61187.650724825||-61187.650724825|-61187.650724825||-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-62947.38969425|-64530.432993611|56805.27629986||56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56350.306999845|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-65290.294972577|-66850.327747308|58896.154934754||58896.154934754|58896.154934754|58896.154934754|58075.268721746|58075.268721746|58075.268721746|58075.268721746|58075.268721746|58075.268721746|57289.187468607|56160.208298452|55544.701603027|55544.701603027|55127.446225586||53813.82913954|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|51890.954634747|51673.282927497|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|||51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51292.990658859|51292.990658859|51292.990658859|51292.990658859|51292.990658859|51292.990658859|51292.990658859|51275.54517651|51150.605751678|49545.117501865|47427.908335405|46214.342594895|45658.731891979|45658.731891979|45658.731891979|45658.731891979|45658.731891979|44990.257657755|41872.508508616|40758.342787351|40699.818638342|40699.818638342|40699.818638342|39522.020709269|39013.356343632|-41756.40141901|-41756.40141901|-41756.40141901|-41756.40141901|-41756.40141901|-41756.40141901|-41756.40141901|-42123.952369148|-42123.952369148|-42137.724854609|-42944.694282899|-44463.549203221|-45539.179721973|-45539.179721973|-45539.179721973|-45539.179721973|-45539.179721973|-45539.179721973|-45539.179721973||-45539.179721973|-45539.179721973|-46121.310802192|-47045.900891324||||-47420.445434805|-48097.717149783|-49217.243394794|-49217.243394794|43355.154200841|43355.154200841|43355.154200841|43355.154200841|43355.154200841|43355.154200841|43355.154200841|43355.154200841|-46899.582074621|-46899.582074621|-46899.582074621|-46899.582074621|-47072.591286126|-47072.591286126|-47072.591286126|-47072.591286126|-47072.591286126|-47072.591286126|-47072.591286126|-47177.879206807|-47514.048403465|-47514.048403465|-48321.164892739|-49290.183214155|-49316.87023795|-51263.189153277|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378|44647.200816378
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|76657.378161157|-82861.901975811|-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-83174.335528679|-84352.266084789|-84352.266084789|-84930.295649765|-86805.884055295|-87100.982283661||-88583.928745261|-88583.928745261|-88837.698605845|-91108.554006495|-91687.282229438|-93913.646921598|-96092.941023998|-96708.823359998|-97159.803733331|-98377.559703701|-100297.28855967|-100485.87617741|-101307.72927512|-101307.72927512|-101307.72927512|-101307.72927512|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355||89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89528.552527891|89528.552527891|89528.552527891|89528.552527891|85059.502808768|83266.944867995|83266.944867995|83266.944867995|||82935.494297772|80589.438108636|79603.010010661|79603.010010661|78581.122234068|77429.02470452|72782.249671689|72674.721857432|-77683.092935186|-77683.092935186|-77683.092935186|-77683.092935186|-77683.092935186|-77683.092935186|-78213.07769776|-78213.07769776|-79631.197441955|-81290.21937995|-82394.097999939|-82394.097999939|-84387.886666599|-85547.651851776|-86136.279835307|-86234.755372563|-86677.505969515|-87797.228855017|-89963.587616685|82235.699410631|||82235.699410631|82235.699410631|82235.699410631||81150.777122923|80863.922373979|80863.922373979|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|80400.272374203|79589.191526892|79049.101696547|77887.890773941|76675.434193267|75294.926881408|75072.140979342|74904.034265216|74904.034265216|74904.034265216|74575.968228662|74575.968228662|-82310.091231585|-82310.091231585|-82310.091231585|-82310.091231585|-82310.091231585|-84377.879146205|-84908.754606895|-85283.030378882|-85283.030378882|-86335.222689978|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467||80597.246188467|80597.246188467|80597.246188467|||||80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|80597.246188467|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85232.021152996|-85724.467947773|-86182.742164192|-86336.380182436|-87407.089091595|-88524.543435106|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416|-89024.641895416
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||-20229.953241652|-20229.953241652|-20229.953241652|-20229.953241652|-20229.953241652|-20229.953241652|-20229.953241652|-20261.614712947|-20426.794125497|-20456.541114916|-20456.541114916|-20456.541114916|-20456.541114916|-20551.902611008|-20551.902611008|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575||-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-20804.675142575|-21139.639047306|-21357.932274784|-21467.702527538|-21469.113919486|-21901.761206428|-21901.761206428|-21901.761206428|-21975.013835097|-21975.013835097|-22094.029426045||-22094.029426045|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291||-22542.28192291|-22542.28192291||-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22772.014719642|-22772.014719642|-22972.857678571|-22972.857678571|-23089.286309523|-23460.575274628||-23460.575274628|-23460.575274628|-23460.575274628|-23460.575274628|-23460.575274628|-23897.861416253|-24186.512684725|-24501.680760806|-24609.791062723|-24609.791062723|-24921.990069693|-25066.100077436|-25112.174317471|-25112.174317471|-25112.174317471|-25263.298289295|22445.885709917|22445.885709917|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22062.942993154|21775.855547104|21775.855547104|21153.728385671|21093.031539634|20931.730507043|20931.730507043|20931.730507043|20340.811674492|19588.219032225|19588.219032225|19588.219032225|19314.687813583|||19124.653126204|19110.725695782|18742.792449632|18742.792449632|18742.792449632|18541.436055147|18172.637105119|18172.637105119|18097.930116799|-19474.263684511|-19474.263684511|-19474.263684511|-19474.263684511|-19474.263684511|-19474.263684511|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|||18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18225.636457811|18008.484953124|17859.983281249|17739.425868054|17568.80652006|17548.523883646|17548.523883646|17548.523883646|17548.523883646|17488.915426273|16974.350473637|16656.500526263|16431.111695848|16252.853827247|16252.853827247|16252.853827247|16252.853827247|16252.853827247|16252.853827247|16252.853827247|16252.853827247|16252.853827247|16005.022057477|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17145.278146155|-17404.197940173|-17602.442155747|-17749.935728608|-17984.928587342|-18117.142874825|-18192.936527583|-18290.485030648|-18318.224402756|-18318.224402756|-18318.224402756|-18318.224402756|-18357.471558617|-18381.079509575|-18444.198851963|-18444.198851963||||-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18444.198851963|-18537.998724404|-18631.665249337|-18637.961388153|-18694.957097947|-18724.138169905|-18724.138169905|-18724.138169905|-18724.138169905|-18724.138169905|-18872.347462133|-18872.347462133|-18872.347462133|-18872.347462133|-19035.386069036|-19280.428965596|-19548.254406218|-19750.282673575|-20058.647415083|-20307.386016759|-20468.762240844|19114.677664592|19114.677664592|19114.677664592|19114.677664592|19114.677664592|19114.677664592|19114.677664592|19114.677664592|19114.677664592
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||14049.33194004|13957.591044489|13951.811529475|13951.811529475|13951.811529475|13951.811529475|13861.457254972|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|14022.307597025|14022.307597025|14022.307597025|14022.307597025||14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|13939.762465463|13939.762465463|13806.990698103|13806.990698103||13747.704565559|13747.704565559|13692.449517287|13511.610574764|13438.456194182|-14482.82240795||-14482.82240795|-14482.82240795||-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14568.175812284|-14568.175812284|-14704.639791427|-14762.933101585||-15058.62978473|-15058.62978473|-15058.62978473|-15058.62978473|-15058.62978473|-15202.366427478|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13774.868621462|13774.868621462|13774.868621462|13774.868621462|13547.504721584|13547.504721584|13547.504721584|13547.504721584|13547.504721584||13547.504721584|13547.504721584|13547.504721584|13476.671912871|13426.302125412|13343.11347268|12942.903858533|12909.893176148|12627.659084609|12509.621205121|12488.46800569|12390.520006323|-12943.956704279|-12943.956704279|-12943.956704279|-12943.956704279|-12959.951893643|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-13057.223853675|-13186.450775301|12708.943582999|||12708.943582999|12708.943582999|12708.943582999|12692.159536666|12652.95504074|12630.747414418|12630.747414418|12630.747414418|12630.747414418|12630.747414418|12545.274904909|12508.083227677|12472.314697419|12447.237017256|12447.237017256|12447.237017256|12447.237017256|12447.237017256|12447.237017256|12447.237017256|12375.818908062|12347.576564513|12278.418405015|12223.242672239|12221.380746932|12184.311941035|12114.791045595|12043.101161772|11998.355503117|11998.355503117|11998.355503117|11983.728336796|11834.14259644|11687.936218267|11581.620210786|11581.620210786|11581.620210786|11581.620210786|11581.620210786|-12545.170179367|-12545.170179367|-12545.170179367|-12545.170179367|-12545.170179367|-12836.444665885|12105.433752975|12105.433752975|12105.433752975|12105.433752975|12105.433752975|12105.433752975|12105.433752975|12052.704169973|12044.67129997|12002.968111077|11970.520123419|-12465.938502906|-12465.938502906|-12465.938502906|-12465.938502906|-12465.938502906|-12571.598336562|12100.03714283||||12100.03714283|12100.03714283|12100.03714283|12100.03714283|12100.03714283|12100.03714283|12100.03714283|12100.03714283|11951.707936477|11824.119929419|11722.911032688|11666.012258542|11646.680287269|11549.644763632|11529.191066213|11529.191066213|11476.878962459|11446.949336369|11446.949336369|11367.165929299|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11764.511873251|-11840.013192501||11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935|11378.87730935
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|344994.10813768|331937.89793075|325963.98861569|325963.98861569|325963.98861569|325963.98861569|-368135.69473541|-368135.69473541|-368135.69473541|-368135.69473541|-368135.69473541|-373803.32683384|331770.64445084|331770.64445084|331770.64445084|331770.64445084||331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331770.64445084|331528.5733961|331528.5733961|315781.74821789||302523.76323196|302523.76323196|291665.29247996|283683.65831106|281759.62034563|-312693.06610953||-312693.06610953|-312693.06610953||-312693.06610953|-312693.06610953|-312693.06610953|-312693.06610953|-312693.06610953|-312693.06610953|-312693.06610953|-312693.06610953|-313075.62901059|-318167.36556732|-322185.01921892|-322185.01921892|-324316.68802102|293888.05001118||293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|293888.05001118|288320.05556798|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574||283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|283980.2222574|||279311.35806377|265012.62007086|264626.69144551|264626.69144551|263946.32382834|252829.24869815|236671.38744239|232051.54160266|-251978.04581758|-251978.04581758|-251978.04581758|-251978.04581758|-251978.04581758|-251978.04581758|-252920.05090842|-257133.38989825|-263691.31173215|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|||245381.14005897|245381.14005897|245381.14005897||245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958||246434.1032958|246434.1032958|246434.1032958|||||246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|245621.22588422|242745.80653802|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|236388.16998352|235447.07816669|235447.07816669|235447.07816669|234218.97574077|233980.21696392|233980.21696392|233444.05619193|233444.05619193|233444.05619193|231005.52709094|231005.52709094|231005.52709094|231005.52709094|231005.52709094|227561.69676771|223460.33255044|223460.33255044|223460.33255044|223460.33255044|223460.33255044|222441.76858079
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||19411.186662713|19411.186662713|19411.186662713|19215.207403014|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128||18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18999.891448128|18680.434942365|16700.104867117|16700.104867117|16659.677438069|16659.677438069|16659.677438069|16659.677438069|16509.086042299||16126.762269221|16009.132056545|16009.132056545|16009.132056545|15556.813396161|15230.348217956||15190.944057553|15190.944057553||15190.944057553|14961.604508392|14383.449453769|-16189.121113331|-16189.121113331|-16189.121113331|-16189.121113331|-16189.121113331|-16189.121113331|-16189.121113331|-16450.134570368|-16830.149522631|-16855.721691812|-17167.468546458||-17943.853940508|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16479.143411292|16390.856063323|16390.856063323|16328.173403692|15826.30378188|15400.337535423|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|15216.348644594|14932.609605105|14714.566227894|14602.248420604|14602.248420604|14602.248420604|14602.248420604|14602.248420604|14602.248420604|14515.831578448||14435.602344576|14435.602344576|14435.602344576|14435.602344576|14435.602344576|-15556.938231007|-15556.938231007|-15556.938231007|-15556.938231007|-15556.938231007|-15556.938231007|-15775.472287433|-15775.472287433|-15775.472287433|-15775.472287433|-15775.472287433|-15927.746986037|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|14934.279767995|||14798.64870961|14798.64870961|14798.64870961|14798.64870961|14798.64870961|14798.64870961|14798.64870961|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14761.449926834|14582.722140926|14319.691267696|14156.323630773|14145.07356759|14145.07356759|14145.07356759|13922.621688383|13922.621688383|13775.69076487|13516.840450456|13516.840450456|13429.211866195|13429.211866195|13429.211866195|13358.728969148|13358.728969148|13358.728969148|13358.728969148|13358.728969148|13358.728969148|13358.728969148|13358.728969148|-14793.513073871|-14793.513073871|-14793.513073871|-14861.497622064|-14861.497622064|-14951.108468959|-15028.453854399|-15117.659079505|-15117.659079505|-15171.287866117|-15211.430962352|-15441.034402614|-15720.038225126|-15757.454598922|-15757.454598922|-16263.282887691|-16283.241272552|-16283.241272552|-16283.241272552|-16591.379191725|-16789.310213028|-17103.122458919|-17362.358287688|-17642.355910726||||-17642.355910726|-17895.395456363|-17931.55050707|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18121.940105481|-18406.600117201|16842.535258038|16842.535258038|16842.535258038|16842.535258038|16281.150286709|15977.944763009|-17182.175120646|-17182.175120646|-17182.175120646|-17182.175120646|-17182.175120646|-17354.639022941|-17360.710025489|-17444.122250544|-17744.580278382|-17956.200309313|-18315.778121459|-18448.642357177|-18534.602619086|-18561.225132317|-18629.139035908|-18728.449749769|-18728.449749769|-18728.449749769|-18728.449749769|-18728.449749769|-18728.449749769|-18728.449749769
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21919.104878637|21437.894309597|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21290.286125543|21036.429028382|20864.648872951|20864.648872951|20864.648872951||20574.609858835|20421.788732039|-21461.400916271|-21461.400916271|-21461.400916271|-21684.889906967|-21927.655452186|-21939.06161354|-21962.846237267|-22129.74844107|-22129.74844107|21209.640641472|21209.640641472|21209.640641472|21209.640641472||21209.640641472|21209.640641472|21209.640641472|21027.378490525|20724.864989472|20572.072210524||20360.635789471|20078.484210524||-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21094.819502737|-21314.24389193|-21735.270991033|-21830.856656704||-21933.773650251|-21933.773650251|-22087.526278057|-22341.695864508|-22387.995405009|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22595.024836284|-22630.583151427|-23020.092390474|-23069.547100527|-23168.941222807|-23301.601358675|-23444.236943568|-23444.236943568|-23444.236943568|-23444.236943568|-23563.041048409|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218||-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23855.71437802|-23902.043042552|-23902.043042552|-23902.043042552|-23960.603380613|-24035.144613036|-24035.144613036|-24035.144613036|-24035.144613036|-24208.494014485|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|||22649.38528914|22649.38528914|22649.38528914|22532.650321267|22452.944801408|22388.512100503|22388.512100503|22311.367764751|22311.367764751|22311.367764751|22079.29751639|21893.6639071|21637.404341222|21560.431195092|21560.431195092|21560.431195092|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21199.960054902|21199.960054902|20924.642043089|20924.642043089|20685.71338121|20325.792645789|19981.436273099|19881.09416432|19881.09416432|19765.104627022|19605.671807802|19435.088651607|19435.088651607|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20972.465423086|-20972.465423086|-20972.465423086|-20972.465423086|-21359.961581207|-21518.225762973|-21518.225762973|-21518.225762973|-21848.028625525|-22036.698472806|-22168.553858673|-22228.948731859|-22559.943035399||||-22749.936705998|-22924.929673332|-23074.921859257|-23197.135399175|-23488.483776861|-23553.870863179|-23598.745403532|-23661.222227605|-23661.222227605|-23661.222227605|-23661.222227605|-23773.422503217|-23773.422503217|-23775.212966934|-23775.212966934|-23811.347741038|-24101.128588529|-24101.128588529|-24101.128588529|-24259.587320588|-24582.874800654|-24622.638667393|-24662.8255153|-24662.8255153|-24919.806128111|-24977.562364568|-25055.62484952|-25289.583166133|-25510.64796237|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25915.839691668|-26239.821879631|-26345.334156813|-26345.334156813|-26345.334156813|-26345.334156813
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||20406.893356387|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-22134.086359019|-22601.762621132|-22661.539773972|-22661.539773972|-22661.539773972|-22661.539773972|-22661.539773972|-22887.821971079|-23094.802190088|-23594.224655654|-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941||-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941|-24362.900302156|-24613.6492485|-24613.6492485|-24613.6492485|-24965.165831666|-25058.51759074|-25092.797323045|-25550.330358939|-25739.255954376|-25937.353030094||-25937.353030094|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514||-26193.217100514|-26193.217100514||-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26316.934691993|-26316.934691993|-26763.260768881|-27009.17863209|-27738.139966606|-27738.139966606||-27738.139966606|-27738.139966606|-27911.822185118|-28649.246872353|-28765.82985817|-29092.5887313|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|26705.408297657|26705.408297657|26705.408297657|26705.408297657|26705.408297657|26682.602836613|26682.602836613|26371.713020875|26371.713020875|26371.713020875||26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|25954.681134306|25774.606338649|25774.606338649|-28353.317779631|-28353.317779631|-28353.317779631|-28531.46419959|25922.593050464|25922.593050464|25922.593050464|||25922.593050464|25555.65894496|25464.621049956|25347.063024637|25347.063024637|24891.181138486|24777.482302219|24777.482302219|24777.482302219|24777.482302219|24499.980335799|24001.210291109|24001.210291109|23733.901593962|23733.901593962|23226.557326625|23126.730362916|23047.456117658|23047.456117658|23047.456117658|23047.456117658|23047.456117658|22474.951241843|22346.23610104|22346.23610104|22315.262334489|22289.180371655|21810.20041295|20899.794805144|20899.794805144|20899.794805144|20724.772005715|20114.288239617|20114.288239617|20114.288239617|20114.288239617|20114.288239617|20114.288239617|20114.288239617|17996.431377352|-21031.582472768|-21031.582472768|-21031.582472768|-21166.20274752|-21626.891941689|-22383.213268543|-23058.905269806|-23058.905269806|-23501.561410896|-24137.846012106|-24650.384457896|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-24851.280322822|-25373.644803135||||-25423.494225706|-25606.660250784|-25851.844723093|-25957.605247882|-26680.535438096|-26680.535438096|-26680.535438096|-26680.535438096|-26680.535438096|-26680.535438096|-26680.535438096|-26867.636343329|-26867.636343329|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26907.388743911|-26999.876382123|-27846.143681633|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|25118.588610978|24265.098456642|23570.565250487|23570.565250487
09077|43507|/equities/kt-corporation|KRX300/KOSPI||35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35373.650816953|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495||35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495|35138.099045495||34147.887828327|-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026||-36018.940588026|-36018.940588026||-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026|-36018.940588026|-36551.600653363|-36776.778503736|-37058.059881156|-37058.059881156|-37728.399867951|-37937.11096439||-38540.584313292|-38540.584313292|-38540.584313292|-38781.204792547|-38968.005325052|-39633.894805613|-39868.589812795|-39868.589812795|-39868.589812795|-39868.589812795|-39868.589812795|-39868.589812795|-39868.589812795|-39868.589812795|-39868.589812795|-40087.322014216|-40697.335793654|-40697.335793654|-40697.335793654|-40697.335793654|-40974.817548504|-41166.463942783|-41490.032073018|-41490.032073018|-41490.032073018|-41490.032073018|-41490.032073018|-41490.032073018|-41490.032073018|-41490.032073018|-41841.702303353|-42518.558114837|38722.861431433|38722.861431433|38722.861431433|38722.861431433|38192.068257148|36699.52028572|36063.355873022|36023.628466226|36023.628466226|36023.628466226||36023.628466226|36023.628466226|35883.269500996|35883.269500996|35883.269500996|34031.410556662|33565.456174069|33411.617971188|33287.908856875|32925.454285417|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34842.423226227|-35083.248029141|-35173.053365712|-35309.63378483|-35309.63378483|-35326.58955395|-35326.58955395|-35326.58955395|-35538.401249725|-35538.401249725|-35538.401249725|||-35538.401249725|-35538.401249725|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34609.228267352|33974.14251928|33837.936132533|33489.373480593|33174.303867325|32936.794897932|32936.794897932|32585.327664369|32195.048458685|32195.048458685|32195.048458685|32195.048458685|32195.048458685|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31846.57097872||31560.316843237|31560.316843237|31560.316843237|31461.463159153||||31048.847954614|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33275.179942498|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31536.768812809|31182.520903121|31030.578781246|30894.233063266|30894.233063266|30863.036736963|30670.040818847|30633.526500476|30633.526500476|30633.526500476|30387.251667196|30160.835185773|30025.048265807|30025.048265807|30025.048265807|29586.164739786|29081.330232902|29081.330232902|29081.330232902|28721.57295584|-30257.472094449|-30257.472094449
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-172535.07807162|-172535.07807162|-172535.07807162|-172535.07807162|-172535.07807162|-172535.07807162|-172535.07807162|-178211.19785735|-185995.77539706|-190650.86155229|-194911.77648573|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099|170409.62515099||170409.62515099|170409.62515099|170409.62515099|170409.62515099|170108.68986584|170108.68986584|170108.68986584|170108.68986584|170108.68986584|170108.68986584|168037.43318426|162252.70353807|158953.00393119|156692.22659021|156485.80732246||153682.38315838|153682.38315838|153682.38315838|153418.21564866|153418.21564866|153418.21564866||153418.21564866|153418.21564866||148381.35072074|137912.61191193|132852.90212437|129069.8912493|127821.12017019|127821.12017019|127821.12017019|127821.12017019|127821.12017019|122917.91130021|119112.75937709|119112.75937709|119112.75937709|119112.75937709||119112.75937709|119112.75937709|119112.75937709|119112.75937709|119112.75937709|115347.51041899|114619.4560211|111497.47656926|111497.47656926|111213.86285473|109615.40317193|-121939.90385625|-121939.90385625|-121939.90385625|-121939.90385625|-121939.90385625|-124605.44872916|-124665.72785909|-124665.72785909|-124665.72785909|-124665.72785909|-124665.72785909|-124665.72785909|-125284.14206566|-125937.93562851|-128036.59514278|-131418.43904754||-133981.59894171|-135085.10993523|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|||-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-143799.0385829|125360.70452862|125360.70452862|125360.70452862|125360.70452862|125360.70452862|121973.0050318|-134827.68119393|-134827.68119393|-134827.68119393|-134827.68119393|-134827.68119393|-138152.97910436|-139869.97678263|-141944.41864736|-143367.65246552|-143367.65246552|-143367.65246552|130234.26228129|130234.26228129|130234.26228129|130234.26228129|||130234.26228129|-138515.0907049|-138515.0907049||-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-139561.21189433|-139914.69395656|-139914.69395656|-139914.69395656|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127119.10208781|125549.00231979|123593.33591088|117592.59545653|116613.9949517|116076.66105744|110512.95673049|106689.37823113|106689.37823113|106689.37823113|104127.08692348|-117114.62699111|-117114.62699111|-117114.62699111|-118999.58554568|-120293.98393965|-121365.53771072|-121372.81967858|-123204.71565256|-123204.71565256|-125327.46183618|-125608.29092909|-126186.98992121|-130618.87769023|-131037.41090776|121372.41122417|||||121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|120423.34719033|120423.34719033|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|116795.25157283|110747.12149908|110747.12149908|110747.12149908|106657.91277676|105381.0141964|104595.57132933|102283.9681437|99376.63127078|96390.701411978
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||85105.730225954|85105.730225954|83118.061615537|83118.061615537|83118.061615537|83118.061615537|81364.512906152|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-90864.554474918|-91259.647553472|-91259.647553472|-91259.647553472|-91259.647553472|-91259.647553472|-91259.647553472||-91259.647553472|-93077.386170524|-94180.42907836|-94814.109973284|-94814.109973284|-94905.08912659|-94905.08912659|-94905.08912659|-95683.432362878|-96687.147069864|86896.742417545|86896.742417545|86896.742417545|86896.742417545|86896.742417545||85302.151132771|85302.151132771|82396.834591968|80663.376039467|80663.376039467|78721.934216533||78721.934216533|78721.934216533||78721.934216533|78607.704685036|77075.227427818|-87621.53901367|-87621.53901367|-87621.53901367|-87621.53901367|-87621.53901367|-89451.710015189|-90207.455572432|-91269.39508048|-93032.661200533|-95386.290222815|-97056.989136461||-102997.1730267|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|91257.998183165|89814.442425739|88474.62027869|88474.62027869|85671.800309655|84335.586847186|84335.586847186|84335.586847186|84335.586847186|84335.586847186|84335.586847186|78867.318719095|75265.539488329|75265.539488329|75265.539488329|75265.539488329|75265.539488329|75265.539488329|75265.539488329|74828.377209255||73020.419121394|70028.243468216|69453.603853573|68731.609695769|68731.609695769|66146.232995299|62806.925550332|62007.695055925|60891.883395472|-64131.495320323|-64131.495320323|-64131.495320323|-64131.495320323|-64131.495320323|-64131.495320323|-64401.661467026|-65512.957185584|-66458.841317316|-67248.712574795|-67293.013971995|-67914.459968883|-68927.177743203|-68960.095979263|-68960.095979263|-69427.884421404|-70330.982690449|-71573.314100498|-72175.904556109|||-72445.449506788|-73161.610563098|69931.54381878|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-72176.505055461|-72176.505055461|-72535.005617179|-72643.216811332|-72643.216811332|-72976.086160949|-72976.086160949|-72976.086160949|-72992.024912139|-72992.024912139|-72992.024912139|-73013.361013487|-73031.512237208|-73479.458041342|-73516.064490381|-73642.231858932|-73642.231858932|-73642.231858932|-73642.231858932|-73642.231858932|-73874.70206548|-73916.335628311|-74729.261809234|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|68589.6916069|68589.6916069|68589.6916069|68589.6916069|68589.6916069|68589.6916069|68589.6916069||68232.199497273|68232.199497273|68232.199497273|68232.199497273||||68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|67585.777219192|66445.308021324|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-70129.423750606|-70449.359722895|-70921.510803217|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||147363.02975603|147363.02975603|147363.02975603|147363.02975603|147363.02975603|147336.69972892|143912.9996988|-155289.86062626|-155289.86062626|-155289.86062626|-155289.86062626|-155289.86062626|-158016.51180696|-160801.67978551|-162207.4219839|-162581.64881193|-162581.64881193|-162581.64881193|-162707.38756881|-162841.54174312|-164646.15749236|-167740.17499151|-168411.30554612|-168562.56171791|-169093.02898036|-169093.02898036||-169093.02898036|-169093.02898036|-169093.02898036|-169093.02898036|154311.08743526|154311.08743526|154311.08743526|154311.08743526|154311.08743526|154311.08743526|153956.76381695|150577.0672412|150577.0672412|150577.0672412|150577.0672412||148233.15380484|148233.15380484|148233.15380484|148233.15380484|148233.15380484|148233.15380484||147290.19726316|147290.19726316||147290.19726316|-159772.77233418|-159772.77233418|-159772.77233418|-159772.77233418|-159772.77233418|-159772.77233418|-159772.77233418|-159785.52140022|-159785.52140022|-160356.13488913|-162595.70543237|-163739.67270263|-164088.52522514||153340.40405626|153340.40405626|153340.40405626|153340.40405626|153340.40405626|153340.40405626|153340.40405626|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895||151464.81359895|151464.81359895|151464.81359895|151464.81359895|151464.81359895|145393.30681139|-165065.4227553|-165065.4227553|-165065.4227553|-165065.4227553|-165065.4227553|-165065.4227553|-167473.24252246|||-167473.24252246|-167473.24252246|-167473.24252246|-167473.24252246|-167473.24252246|-167473.24252246|-167473.24252246|-168359.15835829|-170365.73150921|-174202.13766569|-174202.13766569|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|||158556.7294844|158556.7294844|158556.7294844||158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158556.7294844|158390.81053822|155334.23393136|154711.91736003|154711.91736003|154711.91736003|154711.91736003|154711.91736003|154711.91736003|154711.91736003|150424.35262226|146382.61402473|145841.79336081|139785.32595645|136781.67558855|136781.67558855|136781.67558855|136781.67558855|136781.67558855|136781.67558855|136307.41732061|132769.35257846|131782.61397606|131547.34886229|130191.49873588|129151.66526209|-139583.42228826|-139583.42228826|-139583.42228826|-139583.42228826|-139583.42228826|-139583.42228826|-139583.42228826|-139583.42228826|-139583.42228826|-140678.2991213|-140678.2991213|-142273.82607568|-142273.82607568|-144265.36230632|-144838.97435709|-144838.97435709|-144838.97435709|-145265.58990608|-145265.58990608|-145265.58990608|-145265.58990608|-145265.58990608|-145265.58990608|-145265.58990608|-145265.58990608|-145265.58990608||||-146083.98878453|-146243.3208717|-147181.87761938|-147181.87761938|-147374.30846598|-147910.34273998|-148278.15859998|-150742.39844442|-151420.24499311|-151420.24499311|-153228.04999234|-156364.49999149|138434.91084843|138434.91084843|138434.91084843|134322.12316492|131874.58129436|130518.54917923|130518.54917923|130518.54917923|130518.54917923|130518.54917923|130518.54917923|126904.9989867|126904.9989867|124760.14950165|124760.14950165|124760.14950165|123672.06142608|123672.06142608|123672.06142608|123672.06142608|121916.89685867|121916.89685867|121916.89685867|121916.89685867|121916.89685867|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-208585.04393122|-212111.15992358|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|183114.84214978|181627.60238865||-212599.4324209|-212599.4324209|-212599.4324209|-212599.4324209|-213043.813801|-218982.01533444|-221542.06493065|-221542.06493065|-221542.06493065|-225602.29436739|-230046.99374154|-231968.88193504|-236715.42437227|-237670.2770028|-237670.2770028||-238161.418892|-240901.57654667|-246335.08505186|-246844.53894651|-249993.93216279|-254325.92955616||-254325.92955616|-254325.92955616||-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-258945.47728462|-264744.97476069|-271496.88242061|-271496.88242061||-273381.95360569|-273381.95360569|-279618.83733966|-280187.59704406|-287013.99671563|257779.49816513|257779.49816513|257779.49816513|257779.49816513|257779.49816513|257779.49816513|252782.77573903|244369.75082115|240883.05646794|237769.20551598|237769.20551598|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|230268.00135457|224102.47080811|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546||-264257.77222546|-264257.77222546|-264257.77222546|-271417.1958931|-271417.1958931|-271417.1958931|-271417.1958931|-282703.27830071|-282703.27830071|-282703.27830071|-282703.27830071|-292642.53144524|-304019.4793836|-318021.64375955|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|245539.08261877|-313734.35264582|-317204.83627313|274057.9479207|||274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|267934.69841462|267934.69841462|267934.69841462|267934.69841462|267934.69841462|267934.69841462|267934.69841462|267934.69841462|267934.69841462|267934.69841462|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|225044.84537563|224910.93930625|-239096.24237826|-239096.24237826|-239096.24237826|-247434.22096976|-247434.22096976|-247434.22096976|-247434.22096976|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-266025.97454341|-270862.19393712|-275041.3265968|-279240.36288533|-284350.40320592|-294000.44800658||||-295306.05334065|-306951.1703785|-321529.07819833|-323365.64244259|-325059.19407504|-325059.19407504|-325059.19407504|-325059.19407504|-325059.19407504|-325059.19407504|-325059.19407504|-337732.43786115|-343719.05908785|-343719.05908785|-345882.28787538|-358333.07145109|-358333.07145109|-363536.74605677|-373179.71784085|-383227.46426761|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-387888.04087901|-389958.93431001|-401621.03812224|-409162.26458026|-427819.18286696|-440437.98096329|-449056.14933739|-449056.14933739|-475562.38815266|-506902.65350296|-510502.94833662|-524201.94838686|-524201.94838686|-524201.94838686|-524201.94838686
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||150406.29484121|150406.29484121|146984.77204579|144440.56115728|144440.56115728|144440.56115728|144440.56115728|144440.56115728|144440.56115728|144440.56115728|142706.17906364|139602.52867496|139602.52867496|139602.52867496|139602.52867496|139208.3651944|134881.51688267|129823.90764741|126615.45294156|125994.94771285|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902||124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902|124485.04479902||123322.27199891|121030.30222101|118564.40633884|118564.40633884|118564.40633884|117493.6081982||117493.6081982|117493.6081982||117493.6081982|116059.56466466|114216.18296074|112962.42551193|111102.69501326|-125541.00151864|-125541.00151864|-125541.00151864|-125541.00151864|-125541.00151864|-127434.44613183|114447.6719998|114447.6719998|114447.6719998||114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|114447.6719998|113358.52444422|110416.70019783|110416.70019783|110416.70019783|-121942.05613634|-121942.05613634|-121942.05613634|-121942.05613634|-121942.05613634|-121942.05613634|-121942.05613634|-121942.05613634|-122324.50681815||110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896|110403.79649896||109315.32944329|108834.97462134|108834.97462134|107127.74957927|105125.2773103|104887.69803095|104887.69803095|104887.69803095|104887.69803095|104887.69803095|103385.18248416|-115556.33404094|-115556.33404094|-115556.33404094|-115556.33404094|-115556.33404094|-117057.03782326|-118145.59372189|-118145.59372189|-118145.59372189|-119572.88191322|109789.93152065|109789.93152065|109789.93152065|109789.93152065|109789.93152065|109789.93152065|109789.93152065|||109789.93152065|106516.5905785|104741.6036744||104741.6036744|104741.6036744|104741.6036744|104741.6036744|104741.6036744|104741.6036744|104539.08690955|104539.08690955|104539.08690955|104539.08690955|104539.08690955|104539.08690955|104539.08690955|104539.08690955|103321.20767728|101056.8974192|98524.330465779|97549.256073088|97549.173414542|93799.081571713|92897.014286066|92897.014286066|91885.571428962|90972.857143291|89064.285714768|88973.427992966|88973.427992966|88973.427992966|88973.427992966|88973.427992966|88973.427992966|88973.427992966|88973.427992966|88431.586658851|87912.87406539|-102208.81472512|-102208.81472512|-102208.81472512|-103343.12747235|-104864.58608039|-105417.00362809|-105417.00362809|-105417.00362809|-105417.00362809|-106306.17731863|-106306.17731863|-108656.86368737|-110596.51520819|-110670.32264497|-110670.32264497|-110670.32264497|-112270.38964331|-112270.38964331|-112270.38964331||-112270.38964331|-114700.43293701|-118072.70326334|-119414.11473705||||-122499.0163745|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113770.0263271|113394.47369678|112399.41521864|-121001.33923625|-121001.33923625|-121668.15470694|-122363.45866474|-122363.45866474|-122363.45866474|-122363.45866474|-122363.45866474|-125481.6207386|-127101.80082067|-128579.77868963|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855|116991.53045855
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||11725.140870685|11725.140870685|11443.568976154|11443.568976154|11229.344415005|11229.344415005|10872.604905561|10808.449895068|10509.674686499|10509.674686499|10509.674686499|10509.674686499|10509.674686499|10509.674686499|10309.638540554|9963.4872672826|9707.763630314|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097||-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10632.712034097|-10673.568926775|10153.707868278|10153.707868278|10153.707868278|10153.707868278|10153.707868278|10153.707868278||10009.675409197|9987.2541604386|9987.2541604386|9987.2541604386|9987.2541604386|9987.2541604386||9890.2824004874|9834.6696302313||9834.6696302313|9703.5218113682|-10591.212806731|-10591.212806731|-10591.212806731|-10591.212806731|-10591.212806731|-10591.212806731|-10591.212806731|-10591.212806731|-10591.212806731|-10785.792007479|-10893.657786088|-10979.61976232||-11088.998302222|-11088.998302222|-11088.998302222|-11188.084323731|-11188.084323731|-11465.880694606|-11465.880694606|-11465.880694606|-11465.880694606|-11501.534105118|-11599.733463108|-11599.733463108|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11633.69041473|-11907.433794144|-11913.815326827|-12075.905918697|-12106.79743049|-12106.79743049|-12160.330478322|-12244.256087024|-12467.50676336|-12540.5630704|-12693.958967111|-12802.732185679|-12886.818340473|-12886.818340473|-12886.818340473|-12886.818340473|-12886.818340473|-12886.818340473|-12954.318711211||-12954.318711211|-12954.318711211|-13096.465234679|-13342.183594088|-13343.585177076|-13343.585177076|-13343.585177076|-13905.650196751|-14037.944663056|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|12772.161231033|12772.161231033|12772.161231033|12772.161231033|12772.161231033|12772.161231033|12433.512478925|12155.28460758|12155.28460758|12155.28460758|11829.760675088|||-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|12098.829060905|12098.829060905|-13040.793717638|-13040.793717638|-13040.793717638|-13040.793717638|-13040.793717638|-13040.793717638|-13248.016935355|-13248.016935355|-13272.241039283|-13281.934488093|-13327.70498677|-13386.894429744|-13551.474604622|-13551.474604622|-13814.971782914|12878.433768294|12878.433768294|12878.433768294|12769.926409215|12764.362676906|12723.736307673|12616.373675193|12487.891723056|12487.891723056|12487.891723056|12487.891723056|12487.891723056|12487.891723056|12455.990803396|11738.87867044|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-13072.553859374|-13543.948732638|-13744.387480709|-13999.31942301||||-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14157.531778895|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14243.532552028|-14243.532552028|-14262.040537761|-14262.040537761|-14262.040537761|-14413.933930846|-14580.482145384|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||-29832.404586334|-29832.404586334|-29832.404586334|-29832.404586334|-29832.404586334|-29832.404586334|-29832.404586334|-29832.404586334|-29832.404586334|-30263.782873705|-31576.425415227|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27922.339956833|27813.01193483|27813.01193483|27813.01193483|27813.01193483||27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|27813.01193483|26918.841894852|26918.841894852||25845.79246278|25845.79246278|25485.23760837|25485.23760837|24778.041787078|24031.157541198||23292.952823553|22729.778107273||22729.778107273|22729.778107273|-26097.355092893|-26814.135436363|-26814.135436363|-26814.135436363|-26814.135436363|-26814.135436363|-26814.135436363|-26814.135436363|-27062.928262625|-27425.475847362|-28619.973163735|-29132.824150718||-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29132.824150718|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29377.182804995|-29571.869783328|-29583.669112933|-29583.669112933|-29583.669112933|-30062.410125481|-30472.122361646|-30952.358179606|-31074.842421785|-31158.97451548|-31158.97451548|-31158.97451548|-31548.860572755|-32204.289525284|-35151.988361426|-35353.986164836|-35353.986164836|-35353.986164836|-35353.986164836|-35353.986164836|-35353.986164836|-35571.860308417|||-35571.860308417|-35571.860308417|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36784.899951884|-36960.924328431|-36960.924328431|-36960.924328431|-36960.924328431|-38064.915920479|-38472.128800533|-40149.451922906|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|||35033.313565164|34560.032325328|34560.032325328|34560.032325328|34166.702583698|33349.113981887|33146.237757652|31676.354948768|31676.354948768|31676.354948768|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|29926.207541367|29926.207541367|29802.385370167|29802.385370167|29802.385370167|29802.385370167|28064.860440591|28064.860440591|28064.860440591|28064.860440591|28064.860440591|28064.860440591|28064.860440591|-31102.657215887|-31102.657215887|-31102.657215887|-31102.657215887|-31102.657215887|-31350.174684319|-31872.41631591|-32100.513970259|-32100.513970259|-32181.126633621|28643.824919587|28643.824919587|28643.824919587|27943.138799541|27695.154221712|27068.400273719|27068.400273719|-29496.638856353|-29496.638856353|-29496.638856353|-29949.043173725|-30657.270193028|-31491.411325587|-32052.668303194||||-32052.668303194|-32494.631447993|-32936.890676535|-32936.890676535|-33904.878529483|-34633.198366092|-35222.998184547|-35482.370623521|-35482.370623521|-35482.370623521|-36133.18958169|-37008.567384802|-37008.567384802|-37709.519316447|-37735.577018274|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38702.673481128|-39705.748312365|-40628.609235961|-41347.365852706|-41347.365852706|-41347.365852706|-41347.365852706|-41716.517614118|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|56464.802069411|55338.668966012|54204.076628902|-60184.512073003|-60184.512073003|-60184.512073003|-60184.512073003|-60298.163053091|-60298.163053091|-60389.661252525|-60389.661252525|-60389.661252525|-60826.947914767|-60826.947914767|-60826.947914767||-60826.947914767|-60826.947914767|-60826.947914767|-60826.947914767|-60826.947914767|-60826.947914767|-60826.947914767|-61457.719905297|-62503.022116996|56916.937429937|56916.937429937|56916.937429937|56916.937429937|56916.937429937|56691.041588819||55609.31060348|55609.31060348|55582.5673372|54991.741485778|54924.15720642|54726.841340467||52668.712600518|52284.105076157||52284.105076157|52284.105076157|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119||51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51501.830397969|51501.830397969|51501.830397969|51040.92266441|50780.594592403|50780.594592403|50780.594592403|50780.594592403|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-57685.286887924|-59178.096542138||-59931.218380154|-61113.463466169|-61113.463466169|-61113.463466169|-61113.463466169|-62092.737184632|56306.762507806|56306.762507806|56306.762507806|56306.762507806|56306.762507806|56306.762507806|56306.762507806|||56306.762507806|54735.29167534|53230.80327374|53230.80327374|53230.80327374|53230.80327374|53230.80327374|53230.80327374|53230.80327374|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|||52002.663746106|52002.663746106|52002.663746106||51620.389226483|51620.389226483|51620.389226483|50561.543584981|50307.270649979|49789.148986404|49789.148986404|49789.148986404|49789.148986404|48393.55888798|48393.55888798|48393.55888798|48393.55888798|47676.1765422|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|47449.960353894|46433.289282104|46259.210313449|45882.455903832|44491.617670925|42546.241856583|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41561.340474122|41326.489415691|40754.432684101|-43421.219807802|-43421.219807802|-43421.219807802|-43421.219807802|-43591.695977581|-43591.695977581|-43591.695977581|-43591.695977581|-43591.695977581|||||-43698.698737755|-43698.698737755|-44098.554153061|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44138.234532684|-44143.687413436|-44143.687413436|-44143.687413436|-44143.687413436
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||501491.68119408|494879.6457712|491644.05085689|491632.44287639|491632.44287639|491632.44287639|485369.38097377|481299.31219307|478295.41938572|478295.41938572|478295.41938572|478295.41938572|478295.41938572|-522467.50389618|-522467.50389618|-522467.50389618|-522467.50389618|-522467.50389618|-522467.50389618|-522467.50389618|-526186.1154402|-535956.79493356|-537938.33324219|-537938.33324219|-537938.33324219|-541931.48138022||-542396.09042246|-544662.32269163|-553139.26005334|500062.64190946|500062.64190946|500062.64190946|500062.64190946|500062.64190946|500062.64190946|500062.64190946|500062.64190946|500062.64190946|490180.71323273|474423.01470303|468803.34967004||464587.46872844|464587.46872844|462930.52080938|462339.46756598|454349.40840664|451392.21825809||451392.21825809|451392.21825809||451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|451392.21825809|440408.02028677|440175.57809641|437222.86455157||435942.07172396|434473.76595779|434473.76595779|434473.76595779|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-462729.66146761|-469005.17940845|-473339.08823161||-478210.09803512|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|||-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481485.17670349|-481485.17670349|-481485.17670349|-481485.17670349|-481485.17670349|-485927.97411499|-493058.86012777|-497009.84458641|-498705.38287378|-506005.98097087|-507399.23787172|-507399.23787172|-507399.23787172|-507399.23787172|-507399.23787172|-507721.37541302|-517634.86157002|||-520200.44638274|-520200.44638274|-527806.05153638|-528673.39059598|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-530443.52759408|-533909.47510453|-537843.86122726|495770.42355657|495770.42355657|495770.42355657|487809.16488466|487809.16488466|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-506914.7286107|-506914.7286107|-506914.7286107|-512044.14290077|-513687.93655641|-522153.26284046|-522889.93530927|-522889.93530927|-522889.93530927|-524349.92812142|-526999.91126101|-526999.91126101|-533873.34723581||-533873.34723581|-537164.83026201|-542349.81140224|||||503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|497108.67937024|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|479296.14651851|479296.14651851|479296.14651851|477995.7183539|470791.01031346|470791.01031346|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||-69521.023091106|-69521.023091106|-69521.023091106|-69773.452940834|-69773.452940834|-69773.452940834|-69773.452940834|-69773.452940834|-69773.452940834|-69773.452940834|-69773.452940834|-69773.452940834|-70270.503267594|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70596.628682903|-70988.43047272|-70988.43047272|-71309.257519551||-71309.257519551|-71309.257519551|-71309.257519551|-71309.257519551|-71521.397243945|-71820.640938197|-71820.640938197|-71820.640938197|-71906.267709108|-72145.85301012|-73067.614455688|-73493.915577076|-73493.915577076|-73493.915577076|-74215.461752307||-74706.068613674|-75062.298459638|-75696.998288486|-75913.331431652|-75992.590479613|-76686.211644014||-77162.457382238|-77786.063758042||-79584.515286714|-80449.461429682|-82216.068255202|-82249.573151492|-82249.573151492|-82249.573151492|-82249.573151492|-82249.573151492|-82249.573151492|-83888.414612769|78273.295318259|78273.295318259|78273.295318259|78273.295318259||78273.295318259|78273.295318259|77242.550353621|76290.802905705|76290.802905705|74378.669895228|74063.172710158|74063.172710158|73758.052717088|73758.052717088|73758.052717088|73758.052717088|73758.052717088|73758.052717088|73758.052717088|73758.052717088|73398.830514923|73398.830514923|71647.449838821|71647.449838821|71647.449838821|71647.449838821|71647.449838821|71647.449838821|71647.449838821|71647.449838821|71647.449838821|71647.449838821|70847.624330832|70847.624330832|70847.624330832|70847.624330832|70847.624330832|70847.624330832|70847.624330832|70847.624330832|69347.360367591|68785.95596399|67623.284404433|67403.649338259|67009.610375843|||66166.233750937|66029.148612152|65676.83179128|65340.924212533|65264.705943425|65264.705943425|65264.705943425|65264.705943425|65264.705943425|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68856.2361488|-69740.262387555|-70090.447392043|-70090.447392043|-70272.719324493|-71269.688138325|-71343.642802292|-71343.642802292|-71343.642802292|-71343.642802292|-71343.642802292|67812.600514721|||67812.600514721|67812.600514721|67812.600514721||67258.445016357|66926.050018174|66901.16668686|-69322.238840861|-69322.238840861|-69322.238840861|-69322.238840861|-69322.238840861|-69662.879068396|-69662.879068396|-69662.879068396|-69697.643409329|-70975.159343699|-71786.77550576|-71786.77550576|-71786.77550576|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-73811.723677729|-74318.177379912|-74318.177379912|-74772.945651457|-74772.945651457|-74772.945651457|-75825.495168286|-77467.216853651|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934||-78286.334997934|-78286.334997934|-81992.254827788|74901.639468055||||74901.639468055|74901.639468055|74901.639468055|74901.639468055|74901.639468055|74901.639468055|74901.639468055|74879.599408951|74649.554898834|73579.080122017|73579.080122017|72742.074224713|72742.074224713|72264.916631979|72264.916631979|72264.916631979|70633.240702199|70220.267446887|-75791.4129755|-75791.4129755|-75791.4129755|-75791.4129755|-75791.4129755|-75791.4129755|-77223.792195|-78442.178859929|-78442.178859929|-78442.178859929|-78442.178859929|-78442.178859929|72976.277566209|72976.277566209|72976.277566209|72976.277566209|72976.277566209|72233.676007665|72233.676007665|71981.862230739|71213.180256377|70092.422507085|69424.913896761|69316.570996402|68792.634077464|68792.634077464
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||75053.030502408|75053.030502408|75053.030502408|74735.222842479|74735.222842479|69300.247602755|62450.275114172|57336.988132626|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523||-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-75319.161441387|-75319.161441387|-76549.068268207|-78873.964742453|-94621.071936058|-113063.422999||-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999||-113063.422999|-113063.422999||-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999||-113063.422999|-113063.422999|-113063.422999|-120277.68271481|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|88776.171476411|88776.171476411|83184.63497379|83102.787277967|83102.787277967|83102.787277967|83102.787277967|83102.787277967|83102.787277967|80814.20808663|71649.120096256|68774.851541314|68774.851541314|68774.851541314|68774.851541314|67694.279490349|66650.36400058|66650.36400058|66650.36400058|66650.36400058|66650.36400058|66650.36400058|66650.36400058|64861.5155562|59678.545898303|59678.545898303|59678.545898303|59678.545898303|59678.545898303|59678.545898303||59678.545898303|59678.545898303|54143.266541115|54143.266541115|52853.314871215|52853.314871215|52853.314871215|51109.238745794|50393.598606438|46465.109562709|42076.007630602|42076.007630602|42076.007630602|-50594.939596705|-50594.939596705|-50594.939596705|-50594.939596705|-51291.599551895|-52776.777279883|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|||44060.157156822|44060.157156822|43084.761922002|43084.761922002|42521.957691113|42449.39743457|42038.219371745|40261.91041305|37793.789347833|36487.543719815|33266.715244238|31363.016938043|31150.574375603|30739.527084003|30331.03852401|30331.03852401|30331.03852401|29826.153915567|29579.059906185|29401.059146754|29401.059146754|29401.059146754|29401.059146754|29228.954607504|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28986.338272048|28357.042524498|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|-31605.615656479|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618||||28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28439.803741618|28019.226379576|27607.473755085|27148.115747018|27148.115747018|-31175.046986258|-31175.046986258|-31175.046986258|-31269.496651398|-31406.477347405|-31406.477347405|-31668.308163783|-32084.715573701|-32084.715573701|-32084.715573701|-32084.715573701|-32084.715573701|-32084.715573701|-32084.715573701|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567|-32457.765383567
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246190.99762385|246156.6640265|-282992.44484936|-282992.44484936||-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921||255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921||255067.54323921|255067.54323921||255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921|-288851.10666775|-288851.10666775|-288851.10666775|-292473.45185305|-293470.50205895|-293578.33562105|-301253.70624562|-303083.99591122|-303083.99591122||-303083.99591122|-303083.99591122|-303083.99591122|-304954.43990135|-310282.7110015|-321786.34555723|-331012.6061747|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|292581.90597485|289479.48450504|289479.48450504|289479.48450504|289479.48450504|289479.48450504|289479.48450504|281199.42722783|280300.52923004|280300.52923004|280300.52923004|280300.52923004|270445.03247782|270355.59164202|267792.28264292|267792.28264292|267792.28264292|267792.28264292|257908.09182547|-293877.41560808|-293877.41560808|-293877.41560808||-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-303613.79512009|-307570.88346677|-313439.87051863|-324127.63390959|-329891.8154551|-335352.01717233|-344307.79685814|-348536.44095349|-355484.93439277|-366178.9313491|-366178.9313491|323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|||323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|321440.34871241|320441.78853384|320441.78853384|309963.09837093|291402.39831403|291402.39831403|291402.39831403|290252.66479337|282030.7386593|277571.27520088|277571.27520088|277571.27520088|277571.27520088|272572.5619764|272572.5619764|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|268033.96557985|-292898.19536372|-292898.19536372|-292898.19536372|-299081.32818191|-306562.58686879|-309458.42985421|-315842.69983801|-345936.33315335|-353455.34957203|-353455.34957203|-355950.38841337|-370194.87601485|-374313.30323248|-374313.30323248|-374313.30323248|-374313.30323248|-374313.30323248|-374313.30323248|-374313.30323248|-378348.11470275|-383386.79411417|-392568.66012686|-397965.17791873|-410350.19768748||||-414000.21965275|-429694.68850306|-438382.98722562|-446564.43025069|-454727.80839828|-454727.80839828|-454727.80839828|-454727.80839828|-454727.80839828|-454727.80839828|-454727.80839828|-469280.89822031|-477423.22024479|-480775.80027199|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-494204.61616233|-501755.12906925|-517116.81007695|-524102.01119661|-544280.01244068|-548616.68048964|-549560.71665388|-549560.71665388|-570095.24072653|-600383.60080726|-605870.66756362|-623717.40840402|-625222.78244721|-625222.78244721|-625222.78244721
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9969.5035811773|-9986.6968481231|-9986.6968481231|-9986.6968481231||-9986.6968481231|-9986.6968481231|-9986.6968481231|-9986.6968481231|-9986.6968481231|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175||9731.7627334175|9731.7627334175|9731.7627334175|9731.7627334175|9696.4030371306|9646.5589301451||9619.0383129562|9619.0383129562||9619.0383129562|9585.0425699514|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9807.0884695353|-9820.6538550392|-9870.7265055991|-9933.0294506657||-10042.81050074|-10057.567223044|-10090.630247827|-10142.36694203|-10162.074380033|-10231.749311148|-10273.054790164|-10285.433858747|-10285.433858747|-10285.433858747|-10285.433858747|-10285.433858747|-10285.433858747|-10285.433858747|-10285.433858747|-10287.704287496|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582||9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|||9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9845.2353739536|9789.7059710595|9784.1177456217|9732.9086062463|9636.0095624959|-10058.98551098|-10058.98551098|-10058.98551098|-10061.650567755|-10083.500630839|-10110.000700932|-10185.000778814|-10232.223087571|-10292.868009346|-10292.868009346|-10363.742232607|-10380.269147341|-10381.967280303|-10381.967280303|-10381.967280303|-10441.630311448|-10479.033679387|-10512.140344922|||-10512.140344922|-10519.044827691|10245.50574701|10190.561941122|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10084.169090239|10056.030060186|10056.030060186|10056.030060186|10056.030060186|10056.030060186|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10472.736328811|-10472.736328811|-10472.736328811|-10472.736328811|-10552.48480979|-10562.205344211|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409||10173.000230409|10173.000230409|10173.000230409|||||10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10088.889144899|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||4282.8028527579|-4832.0643793113|-4832.0643793113|-4896.7381992348|-5017.7646658164|-5038.6140820527|-5038.6140820527|-5038.6140820527|-5090.4045356141|-5133.2272617934|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5211.2660046914|-5363.6288941016|-5376.2543267796|-5461.6714741995|-5481.0238602217|-5530.5882856264||-5530.5882856264|-5530.5882856264|-5678.4314284738|-5723.6807758936|-5723.6807758936|-5851.5139093028|-5851.5139093028|-5851.5139093028|-5851.5139093028|-5933.1397932824|-5933.1397932824|-5933.1397932824|-6027.9331036471|-6134.925670719|-6432.6951896878||5453.2415269935|5453.2415269935|5453.2415269935|5453.2415269935|5453.2415269935|5453.2415269935||5453.2415269935|5100.2683633261||5018.6315148068|4845.7016831186|-5522.7655927589|-5522.7655927589|-5522.7655927589|-5522.7655927589|-5522.7655927589|-5522.7655927589|-5668.9062141765|-5763.7846824184|-5886.9829804649|-6022.7588671832|-6142.1845123361|-6142.1845123361||-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6142.1845123361|-6264.6494581513|-6449.0549535014|-6477.0889490108|-6477.0889490108|-6477.0889490108|-6477.0889490108|-6477.0889490108|-6551.6530234701|-6551.6530234701|-6555.7692324686|-6555.7692324686|-6555.7692324686||-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686||-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6693.6324805206|-6769.5916450229|-6969.5462722477|-7120.0514136086|-7241.1682373428|-7280.7424859365|-7348.6027621516|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|||-7363.2489787493|-7363.2489787493|-7363.2489787493||-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7480.8321986104|-7526.4802206782|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7678.4193319057|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7794.3819022198|-7870.9798913553|-7922.9998658708|-7922.9998658708|-8059.5677356429|-8059.5677356429|-8068.4085951588|-8132.1206612876|-8367.3562903195|-8519.8403225773|-8645.9336917525|-8869.3707686139|-9605.4119651266|8896.5173523448|8896.5173523448|8896.5173523448|8896.5173523448|8705.7679575894|8705.7679575894|8705.7679575894|8705.7679575894||||8705.7679575894|8705.7679575894|8705.7679575894|8705.7679575894|8705.7679575894|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8051.3262928411|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-156315.82681406|-159050.91868229|-162501.0207581|-166317.80084234|151104.93142996|151104.93142996|151104.93142996|151104.93142996|151104.93142996|151104.93142996|151104.93142996|-170251.54154777|-170251.54154777|-170251.54154777|-170251.54154777||-170251.54154777|-170251.54154777|-170251.54154777|-170251.54154777|-170251.54154777|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097||-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097||-171373.66489097|-171373.66489097||-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-175970.73876775|-184378.59863083|-189964.20306483|161234.62609531||161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|154132.91788368|153605.45417738|153605.45417738|149947.0876046|149947.0876046|149947.0876046|149947.0876046|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|144500.41005253|144500.41005253|144500.41005253|143050.45561392|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-168608.3575891|-168608.3575891||-168608.3575891|-168608.3575891|-168608.3575891|-177387.06398789|-184168.5377063|-184168.5377063|-184168.5377063|-187648.37522922|-194775.97247691|-198267.74719657|-207608.60799619|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|173069.86976817|173069.86976817|173069.86976817|||166899.85529797|164943.56771151|164943.56771151|164943.56771151|164943.56771151|164943.56771151|162192.85301279|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|156658.13380517|155164.59311686|145344.55940353|145344.55940353|133182.8437817|-165034.76076334|-165034.76076334|-168305.28973704|-169850.32193005|-172661.46881116|-176262.74312351|-178086.38124835|-179607.09027594|-180258.56004931|-180258.56004931|-180258.56004931|-180520.62227701|141600.1367051|141600.1367051|141600.1367051|141600.1367051|141600.1367051|-158728.4132989|-158728.4132989|-158728.4132989|-164226.01477656|-168807.0161544|-168807.0161544|-168807.0161544|-171936.39102942|-171936.39102942|-171936.39102942|-171936.39102942|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-179479.87880289|-180755.42089211|-185172.68988012|-189244.67886434|-189244.67886434|-195448.36896832||||-195448.36896832|-197714.85440925|-202860.94934361|-205334.38815957|-208460.43128841|-212872.70143156|-216403.00159062|-219064.44621181|-219344.99532322|-219344.99532322|-221244.43924802|-224649.37694224|-227621.52993582|-229929.47770647|-236432.75300719|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-244832.28828328|-253715.78800405|-253715.78800405|-256599.50343491|-256599.50343491|-256599.50343491|-258332.78159435|-264675.31288261|-271160.66587808|-271160.66587808|-271160.66587808|-271160.66587808|-281956.29542009|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||30863.664106335|30863.664106335|30863.664106335|30863.664106335|30863.664106335|30863.664106335|30863.664106335|30863.664106335|30863.664106335|30863.664106335|-33153.192461315|-33153.192461315|-33503.547179239|-33753.941310265|-33876.60145585|-33999.125828151|-33999.125828151|-33999.125828151|-33999.125828151|-34379.784973026|-34379.784973026|-34834.302435835|-34834.302435835|-34899.138809673|-34899.138809673|-35160.15423297||-35239.060258856|-35547.142918518|-35547.142918518|-35547.142918518|-35547.142918518|-35547.142918518|-35547.142918518|-35547.142918518|-35547.142918518|33680.634818034|33680.634818034|33680.634818034|33680.634818034|33680.634818034|33680.634818034||33680.634818034|33680.634818034|33680.634818034|33680.634818034|33664.59424226|33460.660269178||33311.844743531|33285.302152507||33285.302152507|32914.224613897|32507.471793219|32347.190881354|32152.434312616|31719.371458462|31488.190509403|-33372.955405483|-33372.955405483|-33372.955405483|-33800.506006093|32346.57188406|32346.57188406|32346.57188406||32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32346.57188406|32334.711757445|32334.711757445|32334.711757445|32334.711757445|32179.782904782|32179.782904782|32179.782904782|32179.782904782|32179.782904782|31799.550990371|31799.550990371|31799.550990371|31799.550990371|31760.425287873||31760.425287873|31760.425287873|31760.425287873|31760.425287873|31760.425287873|31760.425287873|31303.302824534|31303.302824534|30953.558564389|-34079.080806561|-34079.080806561|-34079.080806561|-34079.080806561|-34762.867562845|-34896.441435611|-34896.441435611|-35198.823817346|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35816.599657721|-36098.99961969|-36173.14762646|-36173.14762646|||-36173.14762646|-36534.052918289|-36578.151750974||-36578.151750974|-36600.724167749|-36806.360186388|-36937.62242932|-37547.3582548|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|34759.889575117|34316.543972352|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36718.709138278|-36726.343486976|-37204.270541084|-37532.522823427|-37899.948589681|-37899.948589681|-37899.948589681|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836||||35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35023.661531896|35023.661531896|34356.846146551|33718.291642359|33718.291642359|33718.291642359|33718.291642359|33474.446185579|33474.446185579|33474.446185579|33474.446185579|33419.385289478|33419.385289478|33419.385289478|33419.385289478|33419.385289478|33419.385289478|-35817.708424246|-36356.493037375|-36356.493037375|-36356.493037375|-36957.398811574|-36957.398811574|-37155.443123971|-37656.047915523|-38140.05323947|-38310.616886862|-38310.616886862|-38310.616886862|-38310.616886862|-38967.352096513|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||-118444.07313549|-118444.07313549|-120204.5257061|-120341.38976062|-120341.38976062|-122047.39476619|-122047.39476619|-122752.66085132|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044||-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|-124652.68563044|109500.66624844|109500.66624844|109500.66624844|109500.66624844|109500.66624844|109500.66624844|109500.66624844|103851.43981288|103851.43981288||103023.82201432|99988.051869525|99988.051869525|99585.866505587|99585.866505587|-109138.14702356||-109138.14702356|-109138.14702356||-109138.14702356|-109138.14702356|-109138.14702356|-109138.14702356|-109138.14702356|-109138.14702356|-109138.14702356|-109138.14702356|-111953.49669284|-112498.32965872|-115498.14406524|-119253.49340582|-122237.21489536|-123458.0165504||-127014.46283377|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-127250.41085372|-129022.67872635|-130411.97793987|-130411.97793987|-130411.97793987|-130411.97793987|-131052.19771097|-131985.77523441|-133345.30581601|-133389.22868446|-135742.52962118|-135742.52962118|-135742.52962118||-135742.52962118|124603.97641627|124603.97641627|124603.97641627|124603.97641627|124603.97641627|124603.97641627|124603.97641627|124603.97641627|120659.97379586|120561.76103684|120561.76103684|120561.76103684|120357.14002225||120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|116280.15558028|-131320.43130277|-131320.43130277|-131320.43130277|-134600.4792253|-135833.86580589|-139909.85089543|-142794.2787727|-145904.75419189|-148527.50465765|-151630.56073072|-152082.17374163|-152082.17374163|-152330.19304626|-152416.88116251|-154968.75684724|-157709.72983026|-162177.47758918|||148393.16625771|148393.16625771|148393.16625771||148393.16625771|148393.16625771|148393.16625771|148393.16625771|148393.16625771|148393.16625771|147497.96250857|146756.94255537|146756.94255537|146756.94255537|146756.94255537|146756.94255537|146756.94255537|145062.80895785|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|144259.74097089|143027.48996765|141563.87774184|138770.97526871|135867.75029856|131480.83366507|130917.69588281|130917.69588281|126882.54049642|-140072.23766227|-140072.23766227|-140072.23766227|-140072.23766227|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-141381.20331448|-142301.33701609|-144662.59668454|133857.64802494||||133857.64802494|133857.64802494|133857.64802494|133857.64802494|133857.64802494|133857.64802494|133857.64802494|133464.05336105|132365.61484561|129795.12760623|129061.25289581|127934.72543979|127821.91715532|127381.77936258|127381.77936258|127381.77936258|126896.42151398|124522.74260985|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139945.61863175|-142441.04064712|-142441.04064712|-142441.04064712|-143806.71183013|-147013.01314459|-149203.34793843|-152381.49770937|-155912.77523263|-156308.63914737|-162481.82127485|144416.05506043|144416.05506043|144416.05506043|144416.05506043|143762.28340047|141113.64822275|-155920.7998434|-155920.7998434
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||9015.4609792172|9015.4609792172|8918.2899769081|8874.7666410089|8782.5184900099|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9771.4844788193|-9805.4160628247|-9805.4160628247|-9805.4160628247|-9805.4160628247|-9897.5048872766|-9897.5048872766|-9897.5048872766|-10062.783208085|-10094.715626602|-10094.715626602|-10094.715626602||-10094.715626602|-10094.715626602|-10094.715626602|-10094.715626602|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763|9229.1554091763||9181.8393435293|9142.0437150325|8933.3819055917|8855.9798951019|8731.0887723354|8525.9611569147||8525.9611569147|8525.9611569147||8525.9611569147|8525.9611569147|8525.9611569147|8525.9611569147|8525.9611569147|8481.6187122403|8481.6187122403|8258.4652358226|8093.2947064695|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337||8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8093.1707814337|8072.9675349263|8027.3705170025|8027.3705170025|8027.3705170025|8027.3705170025|8027.3705170025|8027.3705170025|7586.5227966694|7364.5343168758|7364.5343168758|7322.9949261134|7322.9949261134|7322.9949261134|7322.9949261134|7322.9949261134|7322.9949261134|7322.9949261134|7313.8832512372|7197.6480569302|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828||-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7755.3849084813|-7755.3849084813|-7755.3849084813|-7838.7610094236|-7885.2900104707|-8040.3222338563|-8072.1879430325|-8072.1879430325|7475.9307572953|7475.9307572953|7475.9307572953|||7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7330.7417795546|7330.7417795546|7330.7417795546|7247.4908661718|7209.7131223207|7209.7131223207|7209.7131223207|7090.7923581341|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7932.679910635|-8136.3110118167|-8287.5677909074|-8483.9642121194||||-8495.5157912437|-8666.684212493|-8699.7335956704|-8699.7335956704|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8027.1248963662|8027.1248963662|8027.1248963662|8027.1248963662|8027.1248963662|8027.1248963662|7892.916551518|7796.0183905756|7602.1874405166
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||-30217.769560368|-30217.769560368|-30217.769560368|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30691.619871265|-31110.133190294|-31550.147989216||-31578.413672062|-31578.413672062|-31578.413672062|-31578.413672062|-31578.413672062|-32051.01519118|-32545.572434644|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092||-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092||-32686.837015092|-32686.837015092||-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32960.374461213|-33244.860512459|-33705.400569399|-33786.451623904||-33786.451623904|-33786.451623904|-33786.451623904|-33786.451623904|-33823.835137672|-34004.403481031|-34004.403481031|-34004.403481031|-34188.226090034|-34659.140100038|-34901.098888936|-34901.098888936|-35321.279361281|-35321.279361281|-35321.279361281|-35321.279361281|-35856.088037312|-35856.088037312|-35856.088037312|-35856.088037312|-36245.653374791|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858||33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|32917.949829455||32917.949829455|32003.277588283|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31322.248844606|31322.248844606|-33755.304072368|-33755.304072368|-33755.304072368|-33755.304072368|-33755.304072368|-34375.337858187|-34761.486509096|-34951.651676774|-34985.168529749|-35477.965033054|-35739.405592282|-35888.228435869|-36117.476039855|-36427.751155394|-36803.056839327|33875.547111942|33875.547111942|||33778.385679936|33276.402073995|33276.402073995||33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33036.105239699|32867.894710777|32603.216345308|32381.351494786|31954.279438651|31857.532709613|31433.369677347|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34769.156386295|-34812.951540328|-35336.612822587|-35735.12535843|-36630.6948427|-37011.883158555|-37124.314620617|-37799.238467352|-38646.376074836|-38931.380075221|-38931.380075221|-38931.380075221|-39323.755639134|-40170.839599038|-40925.93288782|||||36786.921572066|36786.921572066|36786.921572066|36786.921572066|36786.921572066|36786.921572066|36045.886458332|36045.886458332|36045.886458332|36045.886458332|36045.886458332|36045.886458332|36045.886458332|36045.886458332|36045.886458332|36045.886458332|35753.76273148|35304.180812756|33865.756458618|33811.951620686|33468.835134096|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33253.860525221|33128.68384804|33128.68384804|33128.68384804|32485.429471121
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||65613.278070563|65613.278070563|65576.631718585|65576.631718585|65576.631718585|65576.631718585|64651.81302065|63585.347800722|62429.009328837|62429.009328837|62429.009328837|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489||-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-69919.750667489|-70494.167408321|65937.939327026|65937.939327026|65937.939327026|65937.939327026|65937.939327026|65937.939327026|65937.939327026|65937.939327026|65937.939327026||64403.265918918|64053.628798798|63537.365331998|63069.294813331|62682.54979259|61166.178620012||61166.178620012|61166.178620012||61166.178620012|60817.976244458|-66819.322945618|-66819.322945618|-66819.322945618|-66819.322945618|-66819.322945618|-66819.322945618|-67638.136606242|-67670.151784714|-68938.458993474|-68938.458993474|-69920.509992748|-70517.233325276||-72835.997773504|-72835.997773504|-72835.997773504|-72835.997773504|-72835.997773504|-72998.145399387|-72998.145399387|-73092.383777097|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-74071.015325299|-76090.01702811|67909.492412574|67909.492412574|67909.492412574|67909.492412574|66238.32490286|64642.5832254|63981.144008196|63981.144008196|63981.144008196|63981.144008196|63981.144008196|62979.190133576|62979.190133576|62907.642140217|62907.642140217|60164.046822463|59721.16313607|59267.959040078|59116.423535403|||59116.423535403|59116.423535403|59116.423535403|59116.423535403|59116.423535403|57040.470594893|55728.300660992|55048.111845546|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-59578.932694689|-59798.81410521|-60498.682339122|-61720.758154581|-63539.731282867|-65277.479203186|||59554.095274573|59554.095274573|59554.095274573||59554.095274573|59554.095274573|59554.095274573|58896.701336862|58896.701336862|58896.701336862|58524.112596514|58323.595798165|58323.595798165|57753.204689093|57753.204689093|57159.116321214|56732.351468016|55924.834964462|55644.261071625|55543.623412916|55230.96490112|55230.96490112|55230.96490112|54822.178890271|54822.178890271|54705.38942424|54705.38942424|54705.38942424|54359.2660025|54359.2660025|54359.2660025|54359.2660025|53160.295558333|52489.217287037|51756.183946101|51756.183946101|51756.183946101|51756.183946101|51634.648829001|49232.943143335|-54031.152806989|-54031.152806989|-54031.152806989|-54031.152806989|-54448.503118877|-54634.880821504|-54634.880821504|-54634.880821504|-54772.089801671|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-56380.131120412|-56380.131120412|-56380.131120412|||||52950.755266507|52950.755266507|52950.755266507|52950.755266507|52950.755266507|52950.755266507|52873.06140723|52386.734896922|51729.705441025|50405.228267805|49789.787984945|49789.787984945|49633.09776105|49399.013505639|49399.013505639|49399.013505639|49399.013505639|48865.570561821|48589.522846468|48560.58094052|48517.312156133|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581||48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48330.629430646|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||-21120.624297743|-21120.624297743|-21120.624297743|-21120.624297743|-21120.624297743|-21433.471441936|-21642.746046596|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21868.679251275|-21868.679251275|-22055.739538867||-22055.739538867|-22055.739538867|-22055.739538867|-22055.739538867|-22055.739538867|-22364.710598741|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742||20986.356057742|20986.356057742|20986.356057742|20843.972644365|20843.972644365|20843.972644365||20704.414049295|20374.348943661||20279.832159623|19980.369066248|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21845.482882401|-22559.42542489|-22674.361583211||-23163.179536902|-23356.310596557|-23762.567329508|-24466.741477231|-24599.157196924|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24805.225726609|-24805.225726609|-24805.225726609|-24869.695251788|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-25142.685965647|-25408.53996183|-25804.061681271||-25804.061681271|-26267.471442073|-26267.471442073|-26267.471442073|-26533.301602303|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519||-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26893.025828581|-26893.025828581|-26893.025828581|-26893.025828581|-26893.025828581|-27140.360681097|-27140.360681097|-27140.360681097|-27140.360681097|-27140.360681097|-27530.370547063|24903.268280603|24903.268280603|24903.268280603|24642.520311781|24366.074458989|24366.074458989|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|||24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|24211.416070522|23653.600087064|23653.600087064|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25355.328476577|-25967.031640641|-26955.035156268|-27024.117476874|-27024.117476874|-27045.839235784|-27045.839235784|-27045.839235784|-27045.839235784|-27045.839235784|-27045.839235784|-27045.839235784|-27117.599150872|-27355.702866745||||-27355.702866745|-27355.702866745|-27355.702866745|-27450.78096305|-28328.6455145|-29134.606127223|-29788.45125247|-29844.789098038|-29844.789098038|-29844.789098038|-29846.987886709|-30143.673369971|-30143.673369971|-30143.673369971|-30667.970411079|-30692.189345643|-30849.3623587|-30849.3623587|-30849.3623587|-30849.3623587|-30849.3623587|-30849.3623587|-30849.3623587|-30854.847065223|-30913.90170066|-30913.90170066|-30913.90170066|-30913.90170066|-30913.90170066|-31421.001889622|-32378.890988469|-32943.21220941|-33492.458010456|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901|-33687.572607901
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|156466.88732739|150429.87480822|142755.41645357|136520.88451058|136520.88451058|131817.6494562|125202.94384023||123825.49315581|121917.97685957|121917.97685957|121917.97685957|121917.97685957|121917.97685957|115319.97428841|106983.3047649|-118225.57572793|-118225.57572793|-118225.57572793|-118225.57572793|-119422.86191993|-122280.95768881|-125788.83665285||-125788.83665285|-127293.1518365|-128867.51922431|-128867.51922431|-128867.51922431|-128867.51922431||-128867.51922431|-128867.51922431||-128867.51922431|-128867.51922431|-128867.51922431|-132658.35469368|-132782.53665887|-132782.53665887|-133041.70739874|-134535.23044304|-138711.36715894|-141873.74128771|113415.18689951|113415.18689951|113415.18689951|113415.18689951||113415.18689951|112989.09655501|110771.21839446|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|107053.0907224|102992.32302489|97380.358916546|96294.843240606|95505.381378452|92905.979309391|90495.53256599|87506.147295544|83234.60810616|83109.392723654|83109.392723654|81550.57045612||81550.57045612|81550.57045612|81550.57045612|81550.57045612|81550.57045612|81550.57045612|81550.57045612|76983.967173466|74221.074637185|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809||-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-83787.854686809|-84086.505207565|-86779.450230628|-87046.784378339|-87046.784378339|-87046.784378339|-87046.784378339|-88054.672072023|-88054.672072023|-89927.413413359|-91169.348237066|-92310.386930073|-93555.985477859|-95458.619841273|-95458.619841273|-95458.619841273|-95458.619841273|-96139.194298418|-96139.194298418|||-96139.194298418|-96139.194298418|-96139.194298418|-96932.438109353|-97980.48678817|-99057.004986171|-99057.004986171|-99057.004986171|-99057.004986171|-99057.004986171|-99057.004986171|-99057.004986171|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|89089.565939989|87882.851044432|85186.50116048|83057.223511644|82163.581679605|81103.979644005|79664.507210908|79664.507210908|79664.507210908|79664.507210908|79664.507210908|79664.507210908|79664.507210908|71893.896901009|67248.774334455|67054.197882429|67054.197882429|-78080.314173164|-78080.314173164|-78080.314173164|-78080.314173164|-78080.314173164|-78080.314173164|-79661.460192405|-80319.710589196|-80319.710589196|-80319.710589196|-80319.710589196|-80319.710589196|-80319.710589196|-80319.710589196|-80319.710589196||-80319.710589196|-80910.789543551|-81123.099492834|||||-82803.443880927|-84281.604312141|-85551.782569045|-86318.647298939|-88254.052554377|-89297.696920146|-89297.696920146|-89297.696920146|-89297.696920146|-89297.696920146|-89464.107689051|-91893.452987835|-92192.725542038|-95525.250602265|-97939.59854026|-97939.59854026|-97939.59854026|-97939.59854026|-98554.083972182|-98554.083972182|-98554.083972182|-98554.083972182|-98554.083972182|-98554.083972182|-99726.759969091|-100496.39996566|-102862.66662851|-103041.85180945|-103963.16867717|-106236.85408574|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||22265.041178839|22265.041178839|22265.041178839|22265.041178839|22105.578236979|22105.578236979|22105.578236979|22105.578236979|22105.578236979|22105.578236979|21695.086929977|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-24555.874352964|-24612.070443023|-24612.070443023|-24612.070443023|-24635.633825581|-24684.037583979|-25110.041759977||-25350.046399975|-25592.279012311|-25592.279012311|-25592.279012311|-25594.198902568|-25690.776558408|-25785.221616472|-25785.221616472|-25785.221616472|-25835.458785768|-25835.458785768|-25958.843095298|-26462.60343922|-26727.892710245|-26889.93247244||-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244||-26889.93247244|-26889.93247244||-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244||-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|23556.816774349|23468.685304832|23348.539227591|22979.060774804|22979.060774804|22781.256206864|22781.256206864|22781.256206864|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842||-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25917.610008714|-26026.187730555|-26026.187730555|-26026.187730555|-26026.187730555|-26026.187730555|-26026.187730555|-26098.541922838|-26100.360398566|-26100.360398566|-26489.28933174|-26826.988146378|-27077.209051531|-27377.454501701|-27503.619115533|-27503.619115533|-27503.619115533|-27503.619115533|-27623.465683925|-28048.295204361|-28639.77244929|26374.978493641|||26374.978493641|26374.978493641|26374.978493641|26374.978493641|26105.531659601|25640.779826668|25640.779826668|24625.866474075|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-26860.541764438|-28039.490849376|-29213.323165973|-30003.692406637|-30200.546181033|-30200.546181033|-30225.606867815|-30328.45207535|-30876.0578615|-31084.067208777|-31084.067208777|-31084.067208777|-31084.067208777|-31084.067208777|-31084.067208777|-31434.650875034|-31434.650875034|-31785.723194482|-32067.470216091|-32336.404840864|-32336.404840864||||-32336.404840864|-32336.404840864|-33015.449823183|-33769.944247981|-34422.256276766|-34422.256276766|-34422.256276766|-34422.256276766|-34422.256276766|-34422.256276766|-34649.729196406|-35624.699107118|-35905.221230131|-36046.26077794|-36046.26077794|-36554.951577704|-36554.951577704|-37008.279530782|-37864.755034202|-38355.283371336|-38392.952097753|-38392.952097753|-38392.952097753|-38392.952097753|33313.247931816|33313.247931816|33313.247931816|33313.247931816|33313.247931816|33313.247931816|33313.247931816||33313.247931816|32981.386590907|32921.535062022|32921.535062022|32921.535062022|32921.535062022|32921.535062022|32921.535062022|32921.535062022|32404.483402247|32152.203780274|29935.342456217
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||41177.018848717|41177.018848717|41177.018848717|40510.576498575|39875.640553972|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|37643.737473348|37586.059634223|37586.059634223|37586.059634223|37198.399593581|37098.221770645|36169.204424538|36169.204424538|36169.204424538|36169.204424538|36169.204424538||36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|35743.290819934|35620.323133261|35618.790306256|35618.790306256|35618.790306256|34329.062106489||34329.062106489|33718.402340543|32845.447045048|29777.739430793|29777.739430793|29777.739430793||29419.710478658|28749.67830962||28688.531455134|27965.034950149|27572.261055721|26988.623395245|26931.803772495|26746.448636105|-29452.860529212|-29452.860529212|-29452.860529212|-29452.860529212|-29452.860529212|-29978.178365791|-30806.309295324|-31051.454772582||-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-32077.586536348|-32400.096151498|-33247.329057219|-33324.810063577|-34680.344515086|-35401.042611217|-35401.042611217|32303.424998747|32303.424998747|32303.424998747|32303.424998747|32303.424998747|32303.424998747|32303.424998747|31937.138887496|-35471.869818489|-35471.869818489|-35471.869818489||-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35868.744242766|-36134.715825295|-37346.90647255|-38438.229413945|-39328.588237717|-39613.605628743|-39613.605628743|-39613.605628743|-39613.605628743|-39613.605628743|-39684.561809715|-39743.957566349|-40632.175073722|-40681.725459109|||-40681.725459109|-40681.725459109|-40681.725459109|-40751.917176788|-41604.907974209|-41928.543174498|-41928.543174498|-41928.543174498|-42050.6705858|-42050.6705858|-42245.189539778|-42286.321710864|-42473.795213806|-42473.795213806|-42473.795213806|-42512.550237562|-42946.358317978|-42946.358317978|-42992.089599421|-42992.089599421|-42992.089599421|-43666.210666023|-44368.011851137|-45064.457612374|-46304.952902638|-47121.855435355|-47121.855435355|-48096.506039284|-48482.228932537|-48626.556824474|-48626.556824474|-48626.556824474|-48626.556824474|-50162.840916082|-52961.489906758|46351.864312645|46351.864312645|44915.354926783|44915.354926783|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49631.316523797|-49657.018359774|||||-50462.985629351|-50462.985629351|-51166.648925124|-51166.648925124|-52118.498805694|-53181.66533966|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-53767.462152021|-55338.846835579|-58409.829817309|51559.608569699|51559.608569699|51559.608569699|51559.608569699|51559.608569699|51559.608569699|51559.608569699|51559.608569699|51304.836347145|51304.836347145|51304.836347145|51304.836347145|51304.836347145|51304.836347145|51304.836347145|51304.836347145|51304.836347145|51304.836347145
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14590.29944183|-14713.666046478|-14807.962273865|-14934.336140574|-14934.336140574|-15024.262378415|-15087.513753795|-15215.015281994|-15217.794757771|-15298.105286413|-15344.005873792|-15400.006526435|-15406.673918261|-15533.488775351||-15533.488775351|-15533.488775351|-15533.488775351|-15533.488775351|-15533.488775351|-15536.098639279|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138||14897.993310138|14868.695444615|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922||-15607.532821922|-15607.532821922||-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15721.583730768|-15721.583730768|-15728.42636752|-15838.807075022|-15985.341194469|-16204.82354941||-16425.359499345|-16432.20095932|-16432.20095932|-16432.20095932|-16800.778843689|-17252.532048544|-17262.323516721|-17262.323516721|-17548.692796356|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613||16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16534.381829033|16309.236282171|16309.236282171|16309.236282171|16309.236282171|16309.236282171|16309.236282171||15893.595869078|15602.328743421|15079.809714912|14875.752734459|14875.752734459|14514.009237941|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15588.856033964|-15788.728926627|-15919.143251808|-16023.492502009|-16042.3411096|-16042.3411096|-16042.3411096|-16042.3411096|-16129.267899556|-16248.630999507|-16446.256666119|-16596.951851243|||-16671.613168048|-16756.805161432|15994.11954562|15986.763520226|15986.763520226|15986.763520226|15986.763520226|15804.029037316|15804.029037316|15690.58781924|15592.875354711|15516.845479714|15516.845479714|15516.845479714|15399.828310793|15329.253678659|15227.504087399|15151.82061163|15151.82061163|15151.82061163|15151.82061163|15151.82061163|15151.82061163|15151.82061163|15053.134012922|14904.037792136|14786.153102373|14752.947891525|14665.814213992|14665.814213992|14665.814213992|14665.814213992|14665.814213992|14665.814213992|14665.814213992|14665.814213992|14617.015793324|14540.821967067|14540.821967067|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15349.399124603|-15469.887916225|-15607.097684695|-15680.664094105|-15849.626771228||||-15887.918634698|-16107.131816331|-16279.590907035|-16281.767674483|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16301.560288423|-16481.178098247|-16538.5776382|-16538.5776382|-16538.5776382|-16608.765412115|-16608.765412115|-16608.765412115|-16608.765412115|-16608.765412115|-16610.850457905|-16671.482046796|-16671.482046796|-16728.002526909|-16728.002526909|15413.533869406|15413.533869406|15413.533869406|15413.533869406|15413.533869406|15413.533869406|-16188.049835505|-16188.049835505|-16188.049835505|-16188.049835505|-16188.049835505|-16188.049835505|-16188.049835505|-16188.049835505|-16188.049835505
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||49891.578217302|49005.034836175|49005.034836175|48777.816484639|48645.648873323|48645.648873323|48645.648873323|48645.648873323|48645.648873323|48645.648873323|48645.648873323|48645.648873323|-53038.167918531|-53084.157924112|-53084.157924112|-53624.064360124|-54135.881926079|-54135.881926079|-54762.091028977|-55125.203519245|-55125.203519245|-55125.203519245|-55125.203519245|-55285.539161113|-55285.539161113|-55285.539161113||-55285.539161113|-55285.539161113|-56011.710179014|-56129.677976682|-57088.531085203|-58470.590094669|-59267.322327411|-59713.691474901|-60287.434972112|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917||-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917||-60487.523201917|-60487.523201917||-60487.523201917|-60487.523201917|-60487.523201917|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-61228.752829785|-62500.071747918|-62500.071747918|-62500.071747918||-62500.071747918|-62500.071747918|-62500.071747918|-62811.19083102|-63306.878701134|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64212.399815628|-64641.555350698|-64735.061500775|-65305.62388975|-66534.026544167|-67415.585049074|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983||-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67902.079635094|-67902.079635094|-67902.079635094|-68102.31070566|-68358.123006288|-70114.581118098|-71032.867908998|-71175.408787776|-72672.676430862|-73008.529367624|-73115.032630694|-73850.036256326|-73955.595840363|68407.138764935|68407.138764935|68407.138764935|68141.265294372|||67329.183660413|66670.597111621|66670.597111621|65411.774568468|65366.22025853|65366.22025853|65366.22025853|64992.657726884|64992.657726884|64992.657726884|64992.657726884|64992.657726884|64992.657726884|64992.657726884|64880.730807649|64556.367564055|64551.519515616|63962.799461796|63708.666068662|63276.295631847|63257.772384996|63257.772384996|63102.754740125|63102.754740125|63102.754740125|63102.754740125|62697.505266806|62669.450296451|61939.760923308|61939.760923308|61939.760923308|61939.760923308|61939.760923308|61939.760923308|61939.760923308|61939.760923308|61939.760923308|60877.512137009|60247.235707788|-64278.604002954|-64278.604002954|-64278.604002954|-64278.604002954|-64278.604002954|-64278.604002954|-64278.604002954|-64278.604002954|-64278.604002954|-64881.782225505|-65057.535806117|-66969.484229018|-69793.871365576|-71382.079295085|-71646.754772316|-71858.795699023|-71858.795699023|-71858.795699023|-71858.795699023||-71858.795699023|-72059.772998915|-72133.081109905|-72226.026061611||||-72226.026061611|-72456.695624012|-73301.884026681|-73713.204474089|-75025.782748988|-76311.980832209|-76774.517348284|-76774.517348284|-76774.517348284|-76774.517348284|-77555.019275871|-78908.256894199|-78908.256894199|-78908.256894199|-78923.466247187|-78923.466247187|-78923.466247187|-79287.184719097|-80319.09413233|-82376.771258144|-83006.853007383|-83006.853007383|-83006.853007383|-83006.853007383|-84146.503341537|-86404.242251999|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|75407.661158961|73519.623509956|72960.69278884|-78867.261767834|-78867.261767834|-78867.261767834|-78867.261767834
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59508.870668978|-59909.856298865|-60333.173665405|-60578.609463463|-60578.609463463|-61048.454959404|-61492.727732671|-61880.808591856|-62300.898435396|-62367.664928218|-62991.849920242|-63274.277689158|-64343.641876842||-64404.046529824|-65082.273922027|-65479.593857376|-65479.593857376|-65479.593857376|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762||61250.043166762|61250.043166762|61250.043166762|60944.492407513|60749.436008348|-64121.920435381||-64121.920435381|-64121.920435381||-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-65052.13381709|-66580.148685656|-66994.609650729||-67499.566278588|-68049.518087319|-69455.020097022|-70550.022330024|-71055.580366693|-71306.200407437|-71415.679515354|-71415.679515354|-71750.755017061|-71950.838907845|-72100.932119828|-72689.924577586|-73222.324523438|-73222.324523438|-73222.324523438|-73497.027248265|-74063.363609183|-74587.07067687|-74754.408243049|-74754.408243049|-75154.898047833|-75749.886719814|-76322.096355349|-76807.884839277|-77247.649821418|-78752.94424602|-80158.826940023|-80420.918822247|-81144.881786348|-81144.881786348|-81144.881786348|-81505.424207053|-82267.138007837|-83319.042230929|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437||74525.610293304|74525.610293304|74525.610293304|74525.610293304|72089.56699256|70997.622760713|70997.622760713|70997.622760713|68019.580845236|67040.741766295|67040.741766295|67040.741766295|67040.741766295|-71610.002040079|-71610.002040079|-71610.002040079|-72627.780044532|-73188.000054978|-73188.000054978|-73253.33339442|-73959.259327134|-74421.399252371|-75145.999169301|-75773.332410334|-76359.258233705|-77376.953593005|73516.136440913|73516.136440913|||73516.136440913|73516.136440913|73516.136440913||72901.262712126|72601.403013473|72384.892237192|-76778.528102232|-76778.528102232|-77070.405064484|-77070.405064484|-77356.005627204|-77753.710650869|-77753.710650869|-78198.567389854|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|73693.045326756|71947.82814084|69742.0312676|69502.256964|68754.638227161|68754.638227161|68349.598030179|68216.220033532|68022.207031751|68022.207031751|68022.207031751|68022.207031751|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73313.51881712|-73369.778898656|-73369.778898656|-73369.778898656|-74233.087665174||||-74758.986294637|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-75180.726153227|-76039.695725807|-76488.550806453|-76670.61200717|-76845.124452411|-77845.430766727|-77845.430766727|-77845.430766727|-77845.430766727|-77845.430766727|-77845.430766727|-77845.430766727|-77845.430766727|-77845.430766727|-77886.498952948|-77886.498952948|-77886.498952948|-77886.498952948|-77886.498952948|-79084.998836609|-81883.332040677|75625.290290082|75625.290290082|75625.290290082|75625.290290082|74100.322544536|73972.58060504|72425.089561155|-78778.141270841|-78778.141270841|-78778.141270841|-78778.141270841|-78778.141270841|-78778.141270841
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||79721.736118115|78351.929020127|77852.143355697|76052.38150633|75663.757229256|73411.593302606|73411.593302606|73411.593302606|73411.593302606|73411.593302606|71407.325891784|71069.250990871|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763||67835.452135292|66744.946816991|-77545.12738643|-77545.12738643|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|68899.02913542|67587.810150467|-75839.740554979||-75839.740554979|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565||-76116.595920565|-76116.595920565||-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76899.102771694|-76899.102771694|-76899.102771694|-77241.704762269|-77241.704762269|-77241.704762269||-79546.338624743|-79762.598471937|71784.197070336|71784.197070336|71784.197070336|71784.197070336|71784.197070336|70254.270797647|70254.270797647|70254.270797647|70254.270797647|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|64522.154805724|64057.949784138|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62384.846675402|61447.526303706|61447.526303706|61447.526303706|59519.473670784|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705||-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-64169.51627412|-64169.51627412|-64169.51627412|-64169.51627412|-64169.51627412|-64257.086795775|-64257.086795775|-64257.086795775|-64952.318661972|-65469.242957747|-66710.269953052|-67694.74439228|-68171.938213644|-69765.004408291|-69765.004408291|-69765.004408291|-70250.004898101|-70700.005442335|64538.331525054|64538.331525054|64538.331525054|64538.331525054|||64538.331525054|64538.331525054|64538.331525054|64538.331525054|60375.923916727|58124.912242872|58124.912242872|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57289.820330084|-62508.580048645|-62508.580048645|-62508.580048645|-62508.580048645|-62791.364257587|-62791.364257587|-63154.950284756|-63154.950284756|-63154.950284756|-63733.111427506|-63888.846030563|-63934.717811736|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64651.208538714|-64651.208538714|-65067.620598571|-65238.967331746|-67709.574813051|-68207.305347835|-71748.450386483|-72496.049859856|-72496.049859856|-75900.055399839|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|||||66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|63044.520645555|-74448.071565989|-74448.071565989|-74448.071565989|-74448.071565989|-75519.023962209|-77296.304402455|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|63849.40811775|63849.40811775|63849.40811775|63546.897908612|62213.925429373|62213.925429373|62213.925429373|62213.925429373|62213.925429373|62213.925429373|60141.917143748|57517.407937498
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||263439.01662958|263439.01662958|254293.35181064|248687.05756738|244818.95285264|243221.80742668|243221.80742668|243221.80742668|243221.80742668|242329.78602964|240117.01978968|240117.01978968|236491.13309965|234295.70344405|231954.08999246|231954.08999246|231954.08999246|231954.08999246|228305.89001076|228305.89001076|228305.89001076|228305.89001076|228305.89001076|227942.56759925|227942.56759925|227942.56759925||227942.56759925|227942.56759925|227942.56759925|227942.56759925|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004|224855.37386004||217950.41540005|216742.18513446|216742.18513446|216742.18513446|216742.18513446|216742.18513446||212796.87237163|202968.74707958||199409.71897731|192677.46553035|190724.96170039|187277.73522265|177425.2613585|-201492.88721172|-201492.88721172|-201875.43023525|-204511.58915027|-206801.76572253|-210685.29524725|191120.23300321|191120.23300321|191120.23300321||191120.23300321|191120.23300321|191120.23300321|191120.23300321|191120.23300321|191120.23300321|188900.25889245|-204219.88323841|-204219.88323841|-204219.88323841|-204219.88323841|-204219.88323841|-204219.88323841|-204219.88323841|-204219.88323841|-204219.88323841|-204310.98137601|-205471.17055537|-205471.17055537|-205471.17055537|-205471.17055537|-205471.17055537|-205471.17055537|-205471.17055537|-208117.64964971|-208117.64964971|-208117.64964971||-208117.64964971|-208117.64964971|-208117.64964971|-208117.64964971|-208117.64964971|-208117.64964971|-208117.64964971|-208117.64964971|-208117.64964971|-209086.27738857|-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221||-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221|-214074.98598023|-217944.42886692|-218771.58762991|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-229096.45288642|-235079.39209602|-237143.76899557|-239326.40999508|-241696.01110565|-243217.79011739|-244062.08656467|-244062.08656467|-246457.87396075|-247508.74884528|-248505.828144|-248505.828144|||-248505.828144|-248505.828144|-251367.58682666|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|229340.96762603|229340.96762603|228434.40847337|225399.34274819|217777.04749798|216502.27499776|214367.00617007|214367.00617007|210045.27595346|210045.27595346|210045.27595346|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-243251.97391057|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-253428.79787024|-257531.9976336|-258979.99737067|-262555.78396022||||-262555.78396022|-262555.78396022|-262555.78396022|-262555.78396022|-264909.25372754|-264909.25372754|-264909.25372754|-264909.25372754|-264909.25372754|-264909.25372754|-266843.61525282|-268381.50240441|-268381.50240441|-268381.50240441|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277339.14353118|-277339.14353118|-278894.00435948|-278894.00435948|-281632.22706609|-282146.91896232|-282996.19624977|-282996.19624977|-284582.57373083|-284582.57373083|-284582.57373083|-287432.74459812|-287432.74459812|-287432.74459812|-287432.74459812|-290365.21892747|-290365.21892747|-290365.21892747|-290711.35436385|-294918.33872081
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||146926.74358529|142629.71509476|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852||140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|140246.89747852|132763.21942058|132575.7993562||129678.66595133|128889.73381527|128889.73381527|128889.73381527|125983.03757252|125725.5973028||124284.63278848|124284.63278848||124284.63278848|119527.36976498|116674.85529442|114460.95032714|-129560.84388487|-129560.84388487|-129560.84388487|-129560.84388487|-131612.04876096|-132052.27640107|-134196.97377897|-134674.04170243|-134674.04170243|-135671.15744715||-138940.17494127|-140966.86104586|-143635.40116206|-146000.44573563|-147383.82859514|-151120.92066127|-153317.68962363|-153975.21069292|-154079.92027576|-154079.92027576|-154079.92027576|-154079.92027576|-155731.51243164|-155731.51243164|-155731.51243164|-155731.51243164|-155731.51243164|-155796.45052351|-155796.45052351|-155796.45052351|-156896.05613723|-159556.72904137|138736.78040937|138736.78040937|138736.78040937|138736.78040937|138736.78040937||138736.78040937|138736.78040937|138736.78040937|138736.78040937|138736.78040937|138736.78040937|138736.78040937|138736.78040937|138736.78040937|130390.86712152|123752.14968658|123752.14968658|123752.14968658|122346.83298509||119742.38640135|119742.38640135|117047.0960015|116814.73268218|116814.73268218|116814.73268218|116814.73268218|116814.73268218|107560.81409131|-120463.54352796|-120463.54352796|-120463.54352796|-120463.54352796|-121176.15947551|-123167.95497278|-125353.28330309|-128231.42589233|-130279.36210258|-132459.70629949|-132459.70629949|-134066.34033276|-135868.15592529|-136303.50658366|-137303.89620406|-138559.88467118|-139399.87185687|126799.93400152|126799.93400152|||126799.93400152|126799.93400152|126799.93400152||126799.93400152|126799.93400152|126785.10370558|126785.10370558|126439.00411731|122348.89346367|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-133136.08586996|-137812.31763328|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266||123743.86512266|123743.86512266|123743.86512266|123743.86512266||||123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123109.85013629|121310.94459587|121067.71621764|119608.29162671|119608.29162671|119302.30228137|119302.30228137|119302.30228137|119302.30228137|119302.30228137|119302.30228137|114569.22475708|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-127247.99628743|-127247.99628743|-127247.99628743|-127281.10698603|-128162.77195863||-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||-185064.74877153|-189594.1653017|-191465.73922411|211968.27583583|211968.27583583|211968.27583583|211968.27583583|207159.19537315|201736.6609545|201736.6609545|199586.29760563|199586.29760563|199586.29760563|197595.88622848|194689.8735872|191672.68344098|191672.68344098|184336.31493443|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629||179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|179348.0599629|178236.73329211||175096.37032457|173740.17729701|173740.17729701|173740.17729701|173740.17729701|171622.4192189||170963.79913211|169668.27053347||169668.27053347|169626.87720181|169626.87720181|-182897.28072988|-182897.28072988|-182897.28072988|-182897.28072988|-182897.28072988|-184769.20081098|-186121.33423442|-186968.02294972|-186968.02294972|-186968.02294972|-186968.02294972||-186968.02294972|-186968.02294972|-187642.62092558|-187642.62092558|-188014.02325064|-189148.91472293|-191026.57191437|-193689.52984192|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|178016.95759526|175666.61431513|175666.61431513|175443.96829029||175443.96829029|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|173176.1166866|||173176.1166866|173176.1166866|172762.351874|171829.44675803|171829.44675803|166487.81837397|-180672.91303455|-180672.91303455|-180672.91303455|-180862.08921064|-180862.08921064|-180862.08921064|-181146.21290897|-181146.21290897|-181146.21290897|-182440.23656552|-185028.04062836|-186937.36711709|-186937.36711709|-186937.36711709|-189607.97958448|-189607.97958448|-189607.97958448|-190436.64398276|-193251.82664751|179201.17109052|179201.17109052|179201.17109052|||179201.17109052|178412.99189372|178412.99189372|178412.99189372|174164.43543747|171771.59493052|171085.10547836|170117.77606237|170117.77606237|170117.77606237|170117.77606237|170117.77606237|170117.77606237|168482.66221171|168482.66221171|168482.66221171|168482.66221171|168482.66221171|168482.66221171|168482.66221171|168482.66221171|168482.66221171|168482.66221171|167786.29134635|167709.61894611|167709.61894611|167068.04808162|167068.04808162|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-178621.31277015|-179907.01418905|-181283.73629235|-181283.73629235|-181283.73629235|-181283.73629235|-181283.73629235|-181283.73629235|-181283.73629235|-181293.04032484|-183481.15591649|-184220.44707337|-184220.44707337|-184220.44707337|-185528.27452596|172844.63079554|172844.63079554|172844.63079554|172844.63079554||172844.63079554|172844.63079554|172844.63079554|172844.63079554||||171715.14061869|171715.14061869|171715.14061869|171715.14061869|171715.14061869|171715.14061869|167872.37846521|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-179882.66378476|-181790.94464984|-181790.94464984|-181790.94464984|-181790.94464984|-182234.38294426|-183249.31438252|-185304.79375835|-187310.88195372|-189123.2021708|-191648.00241201|-196401.13155312|-196401.13155312
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||7190.3474201909|7189.8304668787|7100.2148557823|7100.2148557823|7100.2148557823|7100.2148557823|7020.238728647|-7561.2588212384|-7561.2588212384|-7561.2588212384|-7561.2588212384|-7561.2588212384|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7583.2849327556|-7584.2054808396|-7647.8462726415|-7647.8462726415|-7703.5097891197|-7703.5097891197|-7703.5097891197||-7703.5097891197|-7765.0108767997|-7911.7776087788|-7911.7776087788|-7911.7776087788|-7968.0862319764|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453||7279.3406805497|7279.3406805497|7168.1563117219|-7908.3791793899|-7908.3791793899|-7908.3791793899||-7908.3791793899|-7908.3791793899||-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-8063.7546437666|-8119.7273819628|-8260.2526466254|-8276.9473851393|-8312.7193168214|-8563.5770186905||-8575.1638786271|-8575.1638786271|-8575.1638786271|-8575.1638786271|-8575.1638786271|-8680.737642919|-8746.3751587988|-8817.6390653321|-8839.5989614801|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-9011.3076391535|8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324||8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324|8156.1110957664|8156.1110957664|8156.1110957664|8156.1110957664|7965.7927080726|7965.7927080726|7965.7927080726|7965.7927080726|7856.4363423029||7823.2626025588|7636.0649414306|7636.0649414306|7556.0678289267|7556.0678289267|7282.8531432518|7215.127337348|7215.127337348|7007.9192637199|6756.5769596888|6392.8632885431|-6910.0366412303|-6910.0366412303|-6910.0366412303|-6992.8184902558|-7020.9094336176|-7226.5660373529|-7358.4067081699|-7430.4518979665|-7474.9465532961|-7567.4648806125|-7567.4648806125|-7577.9196056945|-7577.9196056945|-7644.9106729939|-7678.7896366598|7174.3993319634|7174.3993319634|||7174.3993319634|7174.3993319634|7174.3993319634||7174.3993319634|7174.3993319634|7155.9992577371|7124.4189265921|7124.4189265921|7124.4189265921|7124.4189265921|7022.1321406579|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6977.1214499405|6885.1349443784|6861.8015451208|6861.8015451208|6861.8015451208|6861.8015451208|6861.8015451208|6697.0017168009|6431.1130186677|6370.1255762974|6306.806195886|6211.4513287622|6142.1681430691|6077.9646034102|6008.1044486545|6008.1044486545|5948.6755125576|5948.6755125576|5948.6755125576|-6413.2571844203|-6413.2571844203|-6413.2571844203|-6420.8413160225|-6487.0459066917|-6491.8860031881|-6491.8860031881|-6491.8860031881||-6491.8860031881|-6546.5400035423|-6716.711115047|||||-6854.1234611633|-6979.0260679593|-7078.3622977325|-7086.5136641472|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7116.5535563781|-7141.1706181979|-7213.5229091088|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004|-7225.7222878004
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||-45450.222301429|-45833.580334921|-46223.422594357|-46742.691771507|-46858.546412786|-47123.205447884|-47123.205447884|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882|-47432.991146882||-47432.991146882|-47710.001573226|-47710.001573226|-47710.001573226|-48319.446192473|-48985.495769415|-49383.884188238|-49420.982431376|-50123.31381264|-50368.28865758|-50368.28865758|-50439.765175089|-51118.448957796|-51118.448957796|-51118.448957796||-51118.448957796|-51118.448957796|-52267.721064218|-53516.912293576|-54066.013659529|-55523.348510588||-61959.276122875|-63281.79564529||55164.050696773|55164.050696773|55164.050696773|55164.050696773|55164.050696773|55164.050696773|55164.050696773|55164.050696773|55164.050696773|55164.050696773|54771.167440859|53095.268445505|53095.268445505|50316.96493945||-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-57222.150746923|-58139.575784531|-58139.575784531|-58139.575784531|-58299.528649479|-58971.698499421|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52455.897614215|52000.997349128|50789.997054586|49755.552282874|49139.502536526|48032.78059614|47980.867329045|46623.185921161|46064.651023512|46043.511046197||46043.511046197|46043.511046197|46043.511046197|46043.511046197|46043.511046197|46043.511046197|45220.567829108|44989.51981012|44799.466455689|44216.073839654|42824.137082235|42824.137082235|42824.137082235|42824.137082235|42707.374535817|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|||42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42011.821649802|42011.821649802|42011.821649802|42011.821649802|42011.821649802|41074.246277558|40565.829197286|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40221.024583467|38548.360648297|38235.013146045|38235.013146045|38081.189069192|38081.189069192|38070.765632435|36839.739591594|36088.599546216|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|36543.470898945|36543.470898945|36543.470898945|36543.470898945|36543.470898945||36543.470898945|36543.470898945|36543.470898945|||||36543.470898945|36543.470898945|36543.470898945|36541.592453971|36541.592453971|36541.592453971|36467.706733297|36467.706733297|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759||36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36068.555206399|35176.172451555|34131.729981311
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|360009.93024131|356372.14471257|352618.85420105|352618.85420105|352618.85420105|351773.27679142|351773.27679142|343692.52976825|338790.16020771|338790.16020771|332384.76971589|332384.76971589|332384.76971589|332384.76971589||332384.76971589|332384.76971589|332384.76971589|332384.76971589|332384.76971589|332384.76971589|332384.76971589|332384.76971589|315970.26135119|315970.26135119|315970.26135119|315970.26135119|315970.26135119|315970.26135119|315970.26135119||315970.26135119|315970.26135119|315712.54810737|315712.54810737|315712.54810737|315712.54810737||315712.54810737|315712.54810737||315712.54810737|315712.54810737|315712.54810737|315712.54810737|315712.54810737|315712.54810737|313430.60900818|305914.33210887|305914.33210887|304627.03567652|302696.70630724|297363.95255023|297363.95255023|297363.95255023||297363.95255023|297363.95255023|297363.95255023|296987.72505581|291625.25006201|284222.5000689|282330.55563211|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-303597.20062438|-304087.72376459|-304087.72376459|-304087.72376459|-305475.58489455|-305475.58489455|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|288067.53885547|285575.04317275|283944.49241416|279945.69496339|279945.69496339|279945.69496339|279945.69496339|||279945.69496339|279945.69496339|279945.69496339|279945.69496339|279945.69496339|-302734.42166977|-302734.42166977|-302734.42166977|-302734.42166977|-302734.42166977|-302734.42166977|-306260.46852197|-307435.14200545|-307435.14200545|-307435.14200545|-309455.71333938|-310867.45926598|-315186.06585109|-316353.1677174|-316353.1677174|-320670.18635266|-324161.31816963|-326234.79796625|-333109.29896538|303576.65588536|303576.65588536|303576.65588536|303576.65588536|||302958.64975532|302958.64975532|302958.64975532||302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|300870.72195036|296862.00240785|296862.00240785|295652.22489761|294696.9165529|288941.01839211|285795.57599124|280495.08443471|278188.98270523|275071.0918947|272773.43543856|271581.59493173|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296652.22197817|-300169.1355313|-302142.64514437|-302142.64514437|-302142.64514437|-302142.64514437|-302142.64514437|-305075.16127152|-305389.06807946|-307307.49145613|-307307.49145613|-312341.65717348|290473.37480653|290473.37480653|||||290473.37480653|290473.37480653|290473.37480653|290473.37480653|290473.37480653|290473.37480653|290473.37480653|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|283640.81451161|282212.01612401|281580.61196709|281580.61196709|281580.61196709|269367.3466301|267880.38514456|267478.20571617|265670.22857353|260459.70855821|-286423.98927412|-286423.98927412
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553||-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-194155.45655058|-197144.95172287|-199994.39080319|184098.53568237||184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237||184098.53568237|184098.53568237||184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237||184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|168419.78271025|164855.3141225|-185079.85910802||-185079.85910802|-187488.73234224|-188470.8137136|-192528.681904|-192983.23992319|-192983.23992319|-192983.23992319|-195092.48880354|-197808.32089282|-202142.5787698|-203786.51699976|-203786.51699976|-206123.90777751|||-208121.00864168|-210711.12177985|-210711.12177985|-213990.13531094|-219361.2614566|-220590.29050734|-228698.78125199|-228698.78125199|-228698.78125199|-228698.78125199|-228698.78125199|-228698.78125199|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|||205538.78780529|203480.504534|203480.504534||203480.504534|202200.56059333|198139.51177037|194321.67974486|192718.53304984|192297.57166647|192297.57166647|191385.89094626|191385.89094626|189115.29746452|189115.29746452|184525.71668658|184525.71668658|184525.71668658|183428.5740962|181603.971218|175954.41246444|167608.41413816|167608.41413816|167608.41413816|167608.41413816|167608.41413816|165987.12682018|165713.47424465|163738.94870393|163738.94870393|163738.94870393|163738.94870393|161376.60967103|157540.67741226|150379.11853533|150379.11853533|150379.11853533|150093.46503926|149948.29448806|-168000.54890747|-168000.54890747|-168000.54890747|-168000.54890747|-168000.54890747|-168000.54890747|-168500.60989719|-172264.48545568|-172264.48545568|-172264.48545568|-172999.42828409|-179699.3647601|-180433.00464884|-180433.00464884|-180433.00464884|-180433.00464884|-180433.00464884|-180433.00464884|-180433.00464884|-180433.00464884|-181706.45356493|-181706.45356493|-181706.45356493|||||165634.27648729|165634.27648729|165634.27648729|165634.27648729|165634.27648729|165634.27648729|165634.27648729|165634.27648729|165634.27648729|155404.75165254|-177655.83149718|-179178.70166353|-180409.66851503|-180957.42898089|-180957.42898089|-180957.42898089|-180957.42898089|-180957.42898089|-180957.42898089|-181586.03220099|-185348.80518641|-185348.80518641|-185650.37677334|-185650.37677334|-188978.19641483|-189709.10712759|-194165.56435504|-194165.56435504|-194612.42512968|-194612.42512968|-198374.91681076|-202098.66272933|-202098.66272933|-203276.29192148|-204501.43546831|-206857.15052035|-209619.05613372|-209960.0623708|-214661.180412|-216707.42842724|-216707.42842724|-216707.42842724|-216707.42842724|-216707.42842724
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||40884.973013167|40683.303347964|40060.46412615|40060.46412615|40060.46412615|39839.404584612|38766.005094013|37998.338993348|37068.319744874|37068.319744874|36509.244160971|35646.382401079|35640.424890087|35595.164458282|-38256.803931237|-38256.803931237|-38256.803931237|-38256.803931237|-38256.803931237|-38256.803931237|-38256.803931237|-38256.803931237|-38256.803931237|-38649.226590263|-38743.402820093|-38743.402820093||-38743.402820093|-38743.402820093|-39070.447577882|-39099.935281335|-39099.935281335|36970.414637413|36970.414637413|36970.414637413|36970.414637413|36970.414637413|36970.414637413|36970.414637413|36970.414637413|36970.414637413|36970.414637413||36970.414637413|36944.905152682|36616.561280757|36054.705284886|36054.705284886|-38323.699405089||-38323.699405089|-38323.699405089||-38323.699405089|-38323.699405089|-38323.699405089|-38323.699405089|-38323.699405089|-38323.699405089|-38323.699405089|-38323.699405089|-38863.209142085|-38863.209142085|-39106.343491206|-39148.714990229|-39934.683322476|-40999.648136085||-41630.518705192|-41630.518705192|-41630.518705192|-41866.381117521|-41866.381117521|38728.012396065|38728.012396065|38728.012396065|38728.012396065|38728.012396065|38728.012396065|38728.012396065|38728.012396065|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|38455.013183239|37877.792425821|37827.334391563|37827.334391563|37827.334391563|37827.334391563|37827.334391563|37827.334391563|37827.334391563|37827.334391563|37827.334391563|36876.999577102|36876.999577102|36876.999577102|36876.999577102|||36876.999577102|36876.999577102|36876.999577102|36876.999577102|36876.999577102|36002.221752335|35353.360188068|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37561.509126302|-38018.343473669|-38281.59727735|-38281.59727735|-38281.59727735|-38281.59727735|-38775.605513412|-38775.605513412|-38775.605513412|-38775.605513412|-39128.450570458|-39348.27841162|-39998.087124022|-40325.652360024|||-40392.391511138|-40622.101679042|39171.170766615||39171.170766615|39134.634185127|39064.722123346|39064.722123346|39064.722123346|39064.722123346|38733.024581496|38260.215532711|38260.215532711|38036.350591901|37987.611768779|37675.124187532|37636.249097258|37320.832330286|37192.599502593|37192.599502593|37192.599502593|37192.599502593|37192.599502593|37044.555002881|37027.283336535|37005.314818372|36947.572020413|36875.080022681|36762.078220413|36762.078220413|36762.078220413|36707.864689348|36300.405210387|35986.561344874|35602.001041295|35602.001041295|35602.001041295|35602.001041295|35602.001041295|-37747.298783561|-37747.298783561|-37747.298783561|-37747.298783561|-37747.298783561|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|||||36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36581.986092801|36224.428992001|35849.365546668|35640.96171852|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35275.900823342|34906.55647038|34679.844266639|34679.844266639|34679.844266639|34641.493629599|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-43720.45842681|-44436.620474233|-44697.062313868|-44697.062313868|-45091.180348743|-46392.978165269|-47118.835907923||-47118.835907923|-47118.835907923|-47118.835907923|-47118.835907923|-47590.373231026|-48661.525812251|-48883.643089507|-48883.643089507|-48883.643089507|-49170.714543897|-49628.571715441|-50442.857461601|-50753.174957334|-51850.749952594|-53078.611058438||-54245.67895382|-54745.198837577|-54934.50473775|-54934.50473775|-55035.199841876|-55035.199841876||-55035.199841876|-55035.199841876||-55035.199841876|-55035.199841876|-55035.199841876|-55966.563545002|-55966.563545002|-55966.563545002|-55966.563545002|-57043.403938891|-57514.893265435|-59069.325850483|-59635.362056092|-61369.846728991|-65733.163032213|-68859.070035792||-70279.713512866|-70279.713512866|-70279.713512866|-70279.713512866|-70821.903903185|-72829.893225761|57589.621821315|57589.621821315|57589.621821315|57589.621821315|57589.621821315|57589.621821315|57589.621821315|57589.621821315|57589.621821315|52912.287488668|52912.287488668|52912.287488668|52912.287488668|52335.874987409|48845.416652677|45767.129614085|-52764.132116105|-52764.132116105|-52764.132116105|-52764.132116105|-52764.132116105|-52764.132116105|-54430.668197675|-54430.668197675|-54430.668197675|-54470.186886305|-55076.285780488|-55076.285780488|-55076.285780488|-55076.285780488|-55076.285780488|-55076.285780488|-55076.285780488|-55076.285780488|-55076.285780488|-55134.76197832||-55788.624420356|-56017.916022617|-57553.240025131|-59009.155583478|-59019.019238862|-59019.019238862|-60018.201973748|-60018.201973748|-60018.201973748|-60292.446637498|-61702.718486108|-63437.019231669|-63437.019231669|-63437.019231669|-63437.019231669|-63437.019231669|-65446.688035188|-67485.208927987|-67860.988760722|-67860.988760722|-67860.988760722|-67860.988760722|-67860.988760722|-67860.988760722|-69484.431956358|-69760.479951508|57650.488248967|57650.488248967|||57650.488248967|57650.488248967|57650.488248967||57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57650.488248967|57356.098054407|54540.108949341|53989.009943713|53326.677715236|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|48775.946347507|47689.940386119|45055.48931791|41464.432575456|39676.459969698|39676.459969698|35248.844410776|34927.277050341|34927.277050341|34499.752278156|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821||||33172.281004821|33172.281004821|33172.281004821|33172.281004821|33172.281004821|33029.065666115|33029.065666115|33029.065666115|-37786.49849308|-37786.49849308|-38214.709867051|-38214.709867051|-38214.709867051|-38669.122074501|-39285.135638334|-39405.706264816|-39903.562516462|-40381.736129402|-40754.706810447|-41591.340900497|-42364.870955472|-42364.870955472|-42364.870955472|-42364.870955472|-42364.870955472|-42791.523283858|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|36362.8376954|34075.375217111|33103.194685679|-39634.819919594|-39634.819919594|-39634.819919594
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13400.42147611|13400.42147611|13172.690529011|13158.38336915|13158.38336915|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13965.663226966|-14014.380283904|-14014.380283904|-14014.380283904|-14073.499545886|-14073.499545886|-14073.499545886||-14073.499545886|-14073.499545886|-14073.499545886|-14073.499545886|-14073.499545886|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13136.081721916|13099.796600708||13099.796600708|13099.796600708|13070.329556342|13045.921729269|12927.690810298|12916.747919979||12916.747919979|12916.747919979||12916.747919979|12868.608799977|12734.565333308|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-14057.830589712|-14206.478433013||-14484.274472071|-14484.274472071|-14484.274472071|-14484.274472071|-14484.274472071|-14675.304968967|-14833.672187741|-15065.746875268|-15323.052083631|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14243.78987951|13898.099866122|13605.666517913|13323.518353237|13198.909281374|13073.613554697|13073.613554697|13073.613554697|12960.634018145|12960.634018145|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12544.882276913|12544.882276913|12544.882276913|12544.882276913|||12419.200654202|12419.200654202|12419.200654202|12406.88961578|12310.432906422|12161.036562691|11697.262847434|11647.514274927|11572.793638808|11493.659598675|11442.955109639|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11931.360355242|-11953.643278832|11675.131754529|||11675.131754529|11675.131754529|11675.131754529|11675.131754529|11609.035282809|11607.749275666|11607.749275666|11607.749275666|11607.749275666|11607.749275666|11607.749275666|11604.165861852|11586.850957613|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11873.205795537|-11913.006439486|-11953.340488318|11427.093255564|11427.093255564|11427.093255564|11427.093255564|11427.093255564|11427.093255564|11427.093255564|11427.093255564|11322.325839516|11300.917599462|11129.908443846|11047.676048718|11033.011924696|11033.011924696|11033.011924696|11033.011924696|11033.011924696|11033.011924696|11033.011924696||||11033.011924696|11033.011924696|11033.011924696|11033.011924696|11033.011924696|10980.568805218|10914.838031134|10914.838031134|10822.042256815|10678.935840906|10584.315282449|10584.315282449|10584.315282449|10517.421512276|10517.421512276|10517.421512276|10481.579458085|10406.754953427|10405.538718835|10405.538718835|10405.538718835|10405.538718835|10328.931909816|10197.702122018|10158.002357798|10102.780397553|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10084.492324379|10063.866943812|10063.866943812|10063.866943812
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||70836.367390106|69534.852655673|69370.900261125|69370.900261125|69370.900261125|69370.900261125|69370.900261125|69370.900261125|68338.148470525|68338.148470525|68092.387189473|67949.243443793|67949.243443793|67921.381604215|67218.201782461|66775.77975829|65195.310842544|64500.345380605|63767.050422894|63707.469657894|63707.469657894|63602.744064327|63597.493404807|63148.926785355|63148.926785355|63148.926785355||63148.926785355|63148.926785355|63148.926785355|63148.926785355|63148.926785355|63148.926785355|62418.536970143|62418.536970143|62418.536970143|62418.536970143|62418.536970143|62418.536970143|62418.536970143|62328.44070388|62328.44070388||61276.045226533|60911.21860718|60911.21860718|60911.21860718|60911.21860718|60911.21860718||60911.21860718|60911.21860718||60911.21860718|60195.798452423|-67125.00587568|-67125.00587568|-67125.00587568|-67125.00587568|-67125.00587568|-67125.00587568|-68333.339861867|-70775.933179852|-73078.81464428|65240.243451574|65240.243451574|65240.243451574||65240.243451574|65240.243451574|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638||64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|||64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|63453.313837824|63453.313837824|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|61303.78271669|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|||60648.782362|60648.782362|60648.782362||60476.424846666|60301.583162962|59985.092403292|58855.65822588|58476.121266518|58476.121266518|58406.801407242|58246.446008047|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58091.867427922|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62933.328430853|-62933.328430853|-63709.253812059|-63893.900976762|-63893.900976762|-63893.900976762|-64398.778863069|-65331.976514521|-65698.942428357|-65698.942428357|-65698.942428357|-65698.942428357|-65698.942428357|-66316.601780761|-66316.601780761|-66316.601780761|-66316.601780761|-67757.335311956|-69758.150346618|-71647.944829576|-72505.068353327||||-72505.068353327|-72505.068353327|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|60107.343498464|58141.492776071|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-62649.602077315|-62894.002308128|-63269.68766547|-63269.68766547|-63269.68766547|58804.741624982|58804.741624982||58804.741624982|58804.741624982|58804.741624982|58804.741624982|58804.741624982|57666.379583313|57156.624942817|57156.624942817|57156.624942817|57018.472158685|56803.857954095|56360.573325233
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-63686.4029772|-63686.4029772|-63686.4029772|-64751.558863556|-64879.509848395|-65343.89983155|-65526.555368389|-66423.950409321|-66736.458480904|-66736.458480904|-66736.458480904|-66736.458480904|-67162.731645449|-68130.812939388|-68928.681043764|-70220.756715293|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006||-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794||64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794||64393.374520882|61242.638356535||-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-70652.06094343|-73296.734381589|-74890.815979543||67880.017857969|67880.017857969|67880.017857969|67880.017857969|67880.017857969|67880.017857969|66337.473056199|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-74508.877652774|-74643.197391971|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-75293.989321442|-76091.253244746|-76091.253244746||-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76786.28702983|-76786.28702983|-76786.28702983|-77232.635837343||-77232.635837343|-77232.635837343|-77232.635837343|-77232.635837343|-77232.635837343|-77232.635837343|-77825.150930381|-79096.584074889|-79096.584074889|-79096.584074889|-79096.584074889|-79096.584074889|-79122.943302332|-79122.943302332|-79431.048113702|-79928.942348558|-80387.71372062|-82597.459689578|-84502.73298842|-85841.925542689|-87202.139491876|-87552.377213196|-89008.196903551|-89325.774337279|-89784.193708088|81476.865252114|81476.865252114|81476.865252114|||81476.865252114|81447.248522629|81447.248522629|81447.248522629|81447.248522629|81447.248522629|81447.248522629|80316.973484727|80316.973484727|78679.970538585|-87390.52729329|-87390.52729329|-87390.52729329|-87390.52729329|-87390.52729329|-87967.2525481|-88091.391720111|-89595.990800123|-90601.100889026|-92335.927023489|-92335.927023489|-93095.474470543|-94406.082745048|-95534.536383386|-96378.05700924|-96378.05700924|-96378.05700924|-96378.05700924|-96378.05700924|-99264.507788044|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-100772.31806581|-102671.69830701|-102671.69830701|-102671.69830701|-103646.33145223|-105523.70161359|-108637.44623732|-110874.94026369|-112672.15584855|-113188.07386632|-113188.07386632|-113188.07386632|-115208.97096257|104785.76241631|104785.76241631|104785.76241631|104785.76241631|104785.76241631|104785.76241631||||104785.76241631|104785.76241631|104785.76241631|104785.76241631|104785.76241631|104785.76241631|104785.76241631|104334.18046257|102771.31162508|101755.70867638|101755.70867638|101755.70867638|101428.56519597|98836.500241944|98836.500241944|97840.555824382|-109866.01815958|-109866.01815958|-109866.01815958|-109866.01815958|-109866.01815958|-109866.01815958|-109866.01815958|-109866.01815958|-109866.01815958|-110940.02017731|100464.80290886|100464.80290886|100464.80290886|100464.80290886|100464.80290886|100464.80290886|97025.861329026|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703|-109001.36533703
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||15052.030065788|14466.144517542|14464.129034002|14464.129034002|14197.75189383|14197.75189383|14182.595944432|14182.595944432|14182.595944432|14182.595944432|-15312.817634523|-15312.817634523|-15312.817634523|-15312.817634523|-15312.817634523|-15312.817634523|-15312.817634523|-15312.817634523|-15312.817634523|-15344.797371693|-15395.330412992|-15475.161003694|-15475.161003694|-15515.734448548|-15545.260498387|-15670.435680324||-15670.435680324|-15670.435680324|-15670.435680324|-15670.435680324|-15670.435680324|-15899.372978138|-16037.08108682|15150.098543667|15150.098543667|15150.098543667|15150.098543667|15150.098543667|15150.098543667|15150.098543667|15150.098543667||15150.098543667|15150.098543667|15150.098543667|15150.098543667|15150.098543667|15056.397179241||15056.397179241|15056.397179241||14884.885754712|14251.539727458|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15221.33942709|-15349.2660301|-15359.184477888|-15565.760530987|-15812.555899876||14880.699690112|14880.699690112|14880.699690112|14880.699690112|14880.699690112|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535||14633.094381535|14388.354490985|14388.354490985|14388.354490985|14388.354490985|14335.57543345|14335.57543345|14335.57543345|14222.861592722|14013.178772629|14013.178772629|14013.178772629|14013.178772629|13950.776262505||13950.776262505|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13925.225728268|-15185.594916554|-15185.594916554|-15185.594916554|-15224.549907282|-15428.388785869|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15762.552154535|-15957.835727261|-16036.484141402|||-16207.204601557|-16451.638685264|-16451.638685264|-16451.638685264|-16589.598539182|-16632.887265758|-16701.65094538|-16701.65094538|-16809.056605978|-16990.000941553|-16990.000941553|-16990.000941553|-16990.000941553|-16990.000941553|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15643.800384024|15358.111537804|15049.568375338|14791.742639265|14404.714043628|14190.237826253|13811.375362503|13506.714468074|13506.714468074|13506.714468074|13506.714468074|13330.23829786|13073.042553177|12915.047281308|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-13977.672342016|-14032.413713351|-14200.459681501|-14340.510757224|-14493.345285804|-14748.716984227|-14836.070350897||||-14836.070350897|-14910.633723219|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14926.899993501|-14975.444437223|-15200.493819137|-15380.380987208|-15380.380987208|-15380.380987208|-15380.380987208|-15380.380987208|-15494.312208009|-15531.02702331|-15531.02702331|-15531.02702331|-15531.02702331|-15531.02702331|-15531.02702331|-15531.02702331
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||75379.238734658|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82402.77475352|-82669.749726134|-83457.098427326|-83457.098427326|-84374.55380814|-84438.393120155|-85959.325689061|-87417.068751927|-87417.068751927|-88930.076391031|-89476.59597471|-89476.59597471||-89476.59597471|-89476.59597471|-89476.59597471|-89476.59597471|-89476.59597471|-89476.59597471|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077||83431.553455077|83431.553455077|83431.553455077|81785.05939453|81627.8437717|-89117.157624542||-89117.157624542|-89117.157624542||-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-90002.397360602|-92230.44151178|-94428.268346423|87719.154605005||87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87126.838450006|86835.376055562|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86038.709829482|86038.709829482|86038.709829482|86038.709829482|86038.709829482||86038.709829482|86021.549834681|86021.549834681|-93471.052287624|-93471.052287624|-93471.052287624|-93471.052287624|-93471.052287624|-93471.052287624|-93611.937294409|-93611.937294409|-93611.937294409|-94008.564560999|-94008.564560999||-95265.071734443|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-97691.892936352|-97691.892936352|-97691.892936352|-97691.892936352|-97691.892936352|-98702.103262613|-101185.67029179|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93282.815331457|||91630.905923841|90889.895470934|88788.772745483|86909.747494981|85248.761995858|85248.761995858|85248.761995858|84487.513328731|83886.125920813|83208.180149151|83208.180149151|82853.217072518|82853.217072518|82853.217072518|82853.217072518|82853.217072518|82193.56813739|82193.56813739|82193.56813739|82193.56813739|82193.56813739|82193.56813739|82193.56813739|82193.56813739|82193.56813739|82193.56813739|81420.631263767|80061.812515297|78998.463907511|78998.463907511|78998.463907511|78998.463907511|78998.463907511|78998.463907511|78998.463907511|78998.463907511|78998.463907511|76553.848786123|74634.380500474|-82817.834497602|-82817.834497602|-82817.834497602|-83354.733947657|-83354.733947657|-83710.815497397|-84012.01721933|-84169.306842448|-84169.306842448|-84169.306842448|-84169.306842448|-85282.563158275|-87602.847953639|-89825.386615154|-90372.651794616|-90400.44124299|-90400.44124299|-90400.44124299|-90400.44124299||-90400.44124299|-90400.44124299|-93194.934714434|81281.329836214||||81281.329836214|81281.329836214|81281.329836214|81281.329836214|81281.329836214|81281.329836214|81281.329836214|81281.329836214|80701.477595794|79984.975106437|-89273.907083207|-89273.907083207|-89273.907083207|-89273.907083207|-89273.907083207|-89959.896759119|-90249.88528791|-91344.316986566|-94082.574429518|-94424.431381677|-94424.431381677|-94424.431381677|-94424.431381677|-94743.812646307|-95882.014051453|-97857.793390503|-98219.770433892|-100033.66720234|-100033.66720234|86794.1778065|86794.1778065|86794.1778065|86794.1778065|86794.1778065|86794.1778065|82711.618360768|82711.618360768|82711.618360768|82711.618360768|82246.242623076|79606.936247862|75588.481503299|75588.481503299|75588.481503299
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||102469.10962897|102469.10962897|102469.10962897|102469.10962897|102469.10962897|102469.10962897|100858.28401662|100858.28401662|100858.28401662|100858.28401662|100858.28401662|97975.871129579|97681.803276298|97681.803276298|97681.803276298|97681.803276298|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321||96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|96080.9563321|95873.284813444||89475.872014938|89445.413349931|88172.681499924|87436.652464031|87436.652464031|87436.652464031||87436.652464031|87436.652464031||87436.652464031|87436.652464031|86957.391626702|-98784.314507102|-98784.314507102|-98784.314507102|-98784.314507102|-98784.314507102|-100799.23834122|-101493.59815692|-101865.10906324|-102394.56562582|-103621.73958425|90873.264577397||90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90873.264577397|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807||90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|90727.419409807|88508.587124037|88508.587124037|88508.587124037|88508.587124037|||88508.587124037|88508.587124037|88508.587124037|88442.874582263|86953.193980292|81631.326644769|78357.029605299|77913.36622811|75298.1846979|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-83686.901356524|-84816.544884598|-84816.544884598|-84985.049871775|-86033.388746417|-87125.987496019|-87533.287601854|||-87533.287601854|-87533.287601854|-87533.287601854||-87533.287601854|-88214.76400206|-88364.523459334|-88364.523459334|-90110.581621482|82648.664664837|82648.664664837|82620.738516486|81228.598351651|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87774.267028144|-87983.435494809|-87983.435494809|-87983.435494809|-87983.435494809|-89087.150549787|-89341.278388653|-89629.198209614|-90265.77578846|-90813.623073143|-90813.623073143|-90813.623073143|-90813.623073143|-90813.623073143|-92388.690791776|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|||||83992.484644111|83992.484644111|83992.484644111|83645.579399651|83645.579399651|83645.579399651|83645.579399651|83201.949876113|83201.949876113|81585.499862348|79863.580076972|79863.580076972|78242.866752191|76558.740835768|75409.048139288|75409.048139288|75409.048139288|75409.048139288|75409.048139288|75138.886336472|75138.886336472|75138.886336472|74332.095929413|74220.916300047|74220.916300047|74220.916300047|74220.916300047|74220.916300047|74220.916300047|73262.129222274|72524.588024749|72460.653360833|72294.85827166|72294.85827166|72294.85827166|72294.85827166|72294.85827166|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-98664.76693355|-99133.074370611|-100461.48747683|-100461.48747683|-100461.48747683|-101418.3194187|-102364.79935411|-104299.77706013|92408.967873924|92408.967873924|92408.967873924|92408.967873924|92408.967873924|90662.357680116|90662.357680116|90662.357680116|90662.357680116|88935.402652211|-96450.079301612||-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612||-96450.079301612|-96974.789261249|-96974.789261249|-97405.321401388|-98478.134890431|-98831.260989367||-98834.73443263|-98953.591996861||-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|90383.528294839|90383.528294839|90383.528294839|90383.528294839|90383.528294839|90383.528294839||90383.528294839|90383.528294839|90383.528294839|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-97312.390987902|-97602.710440316|-97602.710440316|-97602.710440316|-97602.710440316|-97602.710440316|-98903.011600351|-99058.901778168|-100193.22419796|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|||-100632.87492593|-100632.87492593|-100632.87492593|-100647.29070773|-100647.29070773|-100647.29070773|-102374.76745303|-103349.74161448|-103379.20660422|-103379.20660422|-103379.20660422|-104415.7851158|-104563.31495778|-104563.31495778|-106037.01661975|-107385.57402195|-108595.08224661|-119033.42471846|109256.48930275|109256.48930275|109256.48930275|109256.48930275|109256.48930275|109256.48930275|109223.87700306|109129.47778155|109129.47778155|109121.6419795|||108329.60219945|-115574.13033736|-115574.13033736||-115574.13033736|-115574.13033736|-115574.13033736|-115574.13033736|-115574.13033736|-117476.81148595|-118505.32282216|-118505.32282216|-119667.02535796|-119952.25039773|-120208.05599748|-122436.72888609|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112349.9164349|112341.54837963|112341.54837963|112341.54837963|112341.54837963|112341.54837963|112341.54837963|112341.54837963|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-128758.2840697|-130023.94006047|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932|117088.19259932||||115208.26246829|115208.26246829|113859.18052032|113131.79769592|113131.79769592|113131.79769592|112613.10855102|112445.62215504|112445.62215504|112445.62215504|112142.12611733|112142.12611733|112113.4734637|111170.52607077|111056.88622982|111056.88622982|111056.88622982|111056.88622982|111056.88622982|111056.88622982|111056.88622982|111056.88622982|111056.88622982|110691.63953635|110691.63953635|110691.63953635|110691.63953635|110691.63953635|109716.06220548|109716.06220548|109716.06220548||109716.06220548|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-123463.72808095|-124270.80897883
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54522.006605604|-55035.562895116|-55256.180994573|-55473.534438415|-55526.149376016|-56006.832640018|-56646.480711131|-57015.408285347|-57015.408285347|-57294.89809483|-57416.5534387|-57457.281598555|-57975.656294513|-57975.656294513|-58072.951438348|-58264.390487053|-58293.767207837|-58348.63023093|-58476.255812144|-58585.563707249||-58585.563707249|-58585.563707249|-58585.563707249|-58585.563707249|-58585.563707249|-59089.515230276|-59319.156694481|-59319.156694481|-59319.156694481|-59921.28521609|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671||-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671||-60254.761280671|-60254.761280671||-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60360.845867413|-61306.495408236|-62490.550453596|58530.112240753||58530.112240753|58530.112240753|58530.112240753|58530.112240753|58530.112240753|58530.112240753|57911.745186218|57911.745186218|57911.745186218|57385.272429131|-60405.597166538|-60405.597166538|-60405.597166538|-60405.597166538|-60405.597166538|-60661.774629487|-61163.082921652|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975||57871.929904975|57871.929904975|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363||-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-62090.447058181|-63189.385620201|-63749.317355779|-64632.574839755|-65136.194266394|-65612.438073771|-65922.145770088|-65922.145770088|-66157.939744542|-66775.488605047|-67144.587113317|-67144.587113317|||-67144.587113317|-67144.587113317|-67419.243349773|-67419.243349773|-67921.381499748|-68202.725524143|-68202.725524143|-68202.725524143|-68202.725524143|-68202.725524143|-68202.725524143|-68202.725524143|-68250.583709386|-68250.583709386|-68250.583709386|-68589.537454874|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-68990.23482522|-74103.746841549|-74103.746841549|-74103.746841549|-74103.746841549|-74103.746841549|-74103.746841549|-75526.385379499|-77245.983754999|-78228.870838888|-78232.078709876|-80146.754122084|-81307.504580093|-81730.560644548|-83550.622938387|-85489.581042652|-87199.534491836|-88943.927213151|-90571.030236834|||||-92306.700263149|-92525.446177159|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83582.314334461|83308.12703829|80692.363375878|75680.403750976|69608.681795712|69608.681795712|69608.681795712|69608.681795712|69608.681795712|69608.681795712|69608.681795712|68798.535328569|-72929.855516366
09123|44107|/equities/hanjinkal|KRX300/KOSPI||-73129.185522471|-73129.185522471|-73129.185522471|-73129.185522471|-73129.185522471|-73129.185522471|-73129.185522471|-73129.185522471|-73498.608398451|-73498.608398451|-73498.608398451|-73704.009331612|65743.577872968|65743.577872968|65743.577872968|65743.577872968|65743.577872968|65743.577872968|64365.08652552|63911.504150233|63911.504150233|63911.504150233|61412.782389148|58847.095184016|58847.095184016|58847.095184016||58274.550204462|57327.278004958|-66542.47370072|-66542.47370072|-66542.47370072|-66542.47370072|-67180.214445333|-67180.214445333|-68444.682717036|60234.959608597|60234.959608597|59187.604455058|59187.604455058|58892.721549454|58892.721549454||58832.608435466|58832.608435466|58832.608435466|57841.787150517|57635.31905613|56428.132284589||55306.393442664|55306.393442664||55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664|55306.393442664||55306.393442664|53815.300546499|53815.300546499|53639.222829443|53318.793616596|53318.793616596|53065.326240663|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|52529.378270339|-67018.623904996|-67018.623904996|-67018.623904996|-67018.623904996|-67018.623904996|-68487.35989444|-70985.955438267|-74228.839375852||-78770.932639836|-82276.880040067|-82276.880040067|-82276.880040067|-82276.880040067|-82276.880040067|-82276.880040067|-82276.880040067|-83010.053509086|-83010.053509086|-83010.053509086|-83010.053509086|70758.904282032|||70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|70758.904282032|68809.893646703|68217.769934201|68217.769934201|68103.077704668|66653.419671853|65959.355190948|65684.359076272|||65684.359076272|65684.359076272|65684.359076272|65684.359076272|63254.84341808|60566.492686755|59534.991874173|55438.879860192|54070.977622435|52789.975136039|52016.639040044|50107.376711159|49447.085234622|48368.922812376|48368.922812376|48368.922812376|48368.922812376|48368.922812376|48368.922812376|48368.922812376|48368.922812376|48368.922812376|48368.922812376|47734.472607872|47734.472607872|47342.96654029|47342.96654029|47342.96654029|45781.073933656|44528.971037396|44001.634485995|43504.593873328|42063.437637031|41223.264041146|40795.080989226|40795.080989226|40795.080989226|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505||39940.21227505|39940.21227505|39940.21227505|||||39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|39940.21227505|-44946.986361055|-45804.612791427|-45804.612791427|-46261.250359786|-46261.250359786|-47002.298161572|-47002.298161572|-47002.298161572|-47335.0227242|-47335.0227242|-47335.0227242|-47335.0227242|-47335.0227242|-47335.0227242|-47886.136360223|-48040.151511359|-48339.057234843|-49562.841372048|43396.249518116|43396.249518116|43396.249518116||43396.249518116|43396.249518116|42548.610575685|40570.678417427|-46344.75712649|-46344.75712649|-46344.75712649|-46344.75712649|-46344.75712649|-46344.75712649|-46344.75712649|-46344.75712649
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|230650.86362079|228167.62624533|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|214999.35403475|212277.06003861|209280.06670956||194227.85189952|178303.16877724|165820.02134957|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373||-194653.50302373|-194653.50302373|-201037.22558192|-201746.5469603|-201746.5469603|-201746.5469603||-201746.5469603|-201746.5469603||-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-205680.56691204|-205680.56691204|-205680.56691204|-205680.56691204||-205680.56691204|-205680.56691204|-205817.29656893|-214313.66285437|-216909.62539374|-221007.50480692|172194.93623236|172194.93623236|172194.93623236|172194.93623236|172194.93623236|168373.17798656|168373.17798656|168373.17798656|168373.17798656|168373.17798656|168373.17798656|163803.53109618|161759.47899576|158138.67653372|158138.67653372|158138.67653372|158138.67653372|158138.67653372|158138.67653372|144909.64059302|132426.1873704|132426.1873704|132426.1873704|127723.68811161|127723.68811161|118315.2090129|101766.89890322|73500.303159918|73500.303159918|73500.303159918|73500.303159918|72783.670177687|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218||-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-91954.346976909|-95059.687625813|-95059.687625813|-98166.319584237|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|||82415.758195473|79950.842439414|75439.824932683|73322.027702981|71252.253003312|65869.17000368|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|65712.683208301|63319.648009224|63060.720010249|61711.911122499|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|58283.169816925|56797.96646325|54131.073848056|52340.082053395|-66733.242524893|-66733.242524893|-66733.242524893|-66733.242524893|-66733.242524893|-66733.242524893|-66733.242524893|-67809.158360992|-68504.620401103|-70816.244890114|-73768.049877905|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072||||59391.131150072|59391.131150072|59391.131150072|59391.131150072|59391.131150072|58601.256833413|58218.063148237|55392.29238693|52613.658207699|51104.064675222|49960.071861357|47816.746512619|41129.718347355|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|41021.042068954|40973.380076616|40684.31119624|40388.549916473|40388.549916473|40388.549916473|40388.549916473|40388.549916473|40388.549916473|40388.549916473|40388.549916473|40128.944351637|39304.38261293|39289.052608555|39289.052608555|38846.169565062|38632.584486757|38632.584486757|38632.584486757|38632.584486757|38632.584486757
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8144.6315210259|8091.8128011399|7921.1886433825|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8522.364757514|-8543.73861946|-8554.6757468588|-8554.6757468588|-8554.6757468588|-8659.639718732|8086.3153916807|8086.3153916807||8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8078.2104735264|8078.2104735264||8078.2104735264|8078.2104735264|8025.7894150293|7935.9745864559|7935.9745864559|7873.3050960621||7833.1167734024|7812.7802104285||7812.7802104285|7812.7802104285|7783.0891226983|7648.3816329609|7648.3816329609|7621.5351477343|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8114.2858207228|-8218.0953563586||-8239.1225191936|-8239.1225191936|-8239.1225191936|-8239.1225191936|-8239.1225191936|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7574.9949312563|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559||7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559|7299.0698450621|7106.7442722912|7086.9380803235|7003.8200892484|6934.8000991649|6889.2223324054|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7224.9772983929|-7254.9747759921|6995.2303275288|||6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6981.9225861431|6963.2473179368|6949.1636865965|6926.6375082014|6926.6375082014|6926.6375082014|6926.6375082014|6926.6375082014|6926.6375082014|6926.6375082014|6917.7006274092|6917.7006274092|6910.2229193435|6869.1365770483|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7175.0095739313|-7204.6414492979|-7204.6414492979|-7246.7178386394|-7246.7178386394|6888.2219362552|6888.2219362552|6888.2219362552|6888.2219362552|6888.2219362552|6888.2219362552|6888.2219362552|6888.2219362552|6836.3577069502|6808.1752299447|6778.5280332719|6738.3644814132|-7089.0070426032|-7089.0070426032|-7089.0070426032|-7089.0070426032|-7089.0070426032|-7096.1189362258|-7175.6877069175||||-7236.8752299084|6857.0180322776|6857.0180322776|6857.0180322776|6857.0180322776|6857.0180322776|6857.0180322776|6855.5755914195|6845.6395460217|6714.5994955797|6661.2339451601|6661.2339451601|6634.7043835112|6578.5604261235|6537.3599809651|6537.3599809651|6537.3599809651|6526.5110899612|6517.2345444013|6466.927271557|6442.1414128411|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|6436.592061347|-6837.5920459931|-6837.5920459931
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-90777.112438718|-90777.112438718|-90777.112438718|-90777.112438718|-90777.112438718|-90777.112438718|-90777.112438718|-90777.112438718|-92757.902709687|-93901.688324473|-93901.688324473|-93901.688324473|-93901.688324473|-94323.072005522|-94323.072005522|-95647.857783913|-96138.096029522|-96138.096029522|-97136.773366136|-99040.859295707|-99978.732550785|-101159.37249765|-101159.37249765|-101159.37249765|-101660.41388628|-101906.01542919||-102462.23936577|-103458.66346626|-103458.66346626|-103458.66346626|-103458.66346626|95457.71899335|95457.71899335|95457.71899335|95457.71899335|95457.71899335|92778.034333096|92778.034333096|92778.034333096|92778.034333096|92778.034333096||91314.482592329|90677.202880365|90341.336533739|90110.818290452|90110.818290452|90110.818290452||-97114.112221132|-97114.112221132||-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97114.112221132|-97343.45802348|-97559.397803867|-97793.77533763||-99309.750375145|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99537.739809553|-99630.822010614|-100728.6911229|-101781.87902545|-102018.75447272|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102513.6454172|-102774.87088544|-102774.87088544|-103727.60066589|-103727.60066589|-103727.60066589|-105130.66740655|-108711.85267394|96655.94973799|96655.94973799|96655.94973799|96655.94973799|96655.94973799|96655.94973799|96655.94973799|96655.94973799|96655.94973799||96655.94973799|96655.94973799|93713.16836487|-110117.25595966|-110117.25595966|-110117.25595966|-110117.25595966|-110117.25595966|-110117.25595966|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-116678.51095107|101657.803908|101657.803908|101657.803908|99415.819861483|99415.819861483|99415.819861483|99415.819861483|99415.819861483|99415.819861483|99415.819861483|||99415.819861483|99415.819861483|99415.819861483|99415.819861483|98973.133179425|97970.147977139|94255.719974599|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|89765.386121437|89765.386121437|89765.386121437|89765.386121437|89765.386121437|89765.386121437|89765.386121437|88189.317912708|87270.762855195|87270.762855195|-100963.23231517|-100963.23231517|-100963.23231517|-100963.23231517|-100963.23231517|-100963.23231517|-101075.81368352|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|90217.60745768|90217.60745768|90217.60745768|90217.60745768|90217.60745768||||90217.60745768|90217.60745768|90217.60745768|87590.873404543|87590.873404543|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-97561.404495301|-99107.11610589|-100547.6742048|-100547.6742048|-101825.19356089|-102533.54840099|-104648.38711221|-106728.51455722|-106728.51455722|-106728.51455722|-107709.46061913|-108366.06735459|-110695.63039399|-110822.92265999|-111592.13628887|-112324.59587653|-114666.21764059||-117847.1073752|-117847.1073752|-117847.1073752|-117847.1073752|-117847.1073752|-117847.1073752|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-22584.71733071|-22584.71733071|-22584.71733071|-22584.71733071|-22584.71733071|-22584.71733071|-22584.71733071|-22584.71733071|-23150.797034122|-23419.218926802|-23871.354363113|-24426.504847904|-25212.32639522|-25212.32639522|-25212.32639522|-25212.32639522|-25235.049924856|-25235.049924856|-25235.049924856|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559||21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21754.218390559|21298.417766123|21298.417766123|19853.797517914|19035.878704335|19035.878704335|19035.878704335|19035.878704335||18664.950014228|18664.950014228|18664.950014228|18664.950014228|18416.61112692|18087.901252133||17932.470681646|17932.470681646||17597.189646273|17041.877384748|-19772.332192741|-19772.332192741|-19772.332192741|-19772.332192741|-19772.332192741|-19772.332192741|-19772.332192741|-19772.332192741|-20248.146880823|-20691.274312026|19139.029877848|19139.029877848||19139.029877848|19139.029877848|19139.029877848|19139.029877848|19139.029877848|19139.029877848|19121.14430872|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-20954.639559069|-21087.93284341|-21453.814270455||-21478.126967173|-21810.141074636|-21969.60119404|-22088.445771156|-22395.495301284|-22684.421252214|-22684.421252214|-22684.421252214|-22684.421252214|-22684.421252214|-22684.421252214|-22684.421252214|-22684.421252214|||-22684.421252214|-22684.421252214|-22684.421252214|-22712.340538017|-22712.340538017|-22712.340538017|-22983.156153352|-23442.395725947|-23714.554693833|-23714.554693833|-23714.554693833|-23714.554693833|-23714.554693833|-23714.554693833|-23714.554693833|-23714.554693833|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|21141.002848798|20961.559816656|||20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|20961.559816656|19079.510907396|18470.692478267|18470.692478267|18347.991642518|17628.424749682|17628.424749682|17628.424749682|17100.212704105|17100.212704105|17100.212704105|17100.212704105|17100.212704105|17100.212704105|17030.79189345|16665.324326056|-18372.243722832|-18372.243722832|-18372.243722832|-18541.535460286|-18541.535460286|-18576.150511429|-18986.278346033|-19219.788081522|-19219.788081522|-19492.542312802|-19755.047014224|-20071.718904694|-20264.929910417|-20264.929910417|-20264.929910417|-20386.058391124|-20386.058391124|-20386.058391124|-20386.058391124|-20458.953767916|-20937.726408795|-21319.696009772|-21740.217788636|||||-22208.575320707|-22694.528134119|-22766.142371243|-23126.269301381|-23956.965890423|-24818.850989359|-25573.72332151|-25759.692579456|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-26377.332905278|-26377.332905278|-26377.332905278|-26575.41162665|-26575.41162665|-26575.41162665|-26575.41162665|-26575.41162665|-26575.41162665|-26583.224230432|-26583.224230432|-26701.214342984|-26701.214342984|-26701.214342984|-26701.214342984|-27726.349269982|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|45072.29671521|44758.107461344|40422.897179272|39547.663532524|-43770.634963881|-43770.634963881|-43770.634963881|-43770.634963881|-43770.634963881|-43770.634963881|-43770.634963881||-43770.634963881|-43770.634963881|-43770.634963881|-43770.634963881|-43770.634963881|-44567.37218209|-45057.640701583|41037.811031718|41037.811031718|41037.811031718|40345.699682717|40345.699682717|40345.699682717|40345.699682717|40345.699682717||40345.699682717|40345.699682717|40345.699682717|40345.699682717|40345.699682717|-44112.183985058||-44112.183985058|-44112.183985058||-44112.183985058|-44112.183985058|-44112.183985058|-44112.183985058|-44928.313561799|-44928.313561799|-44962.015068666|-45054.27155718|-45054.27155718|-45054.27155718|-45054.27155718|-45299.190619089|-47443.545132321|43260.234987261||43260.234987261|43260.234987261|43260.234987261|43260.234987261|43260.234987261|43260.234987261|42632.630103313|-46449.401250295|-46746.749575807|-46746.749575807|-46746.749575807|-46746.749575807|-46746.749575807|-46746.749575807|-46746.749575807|-46746.749575807|-46746.749575807|-46899.166195342|-47637.962439268|-48311.624932521|-48360.138813912|-48530.709793235|-48901.493571895|-48901.493571895|-49171.625623983|-49171.625623983|-49171.625623983|-49171.625623983|-49954.584026648|-50680.093362942|-50716.770403269|-51651.967114743|-52201.287672395|-52201.287672395|-52201.287672395|-52201.287672395|-52201.287672395|-52201.287672395|-52201.287672395|-52201.287672395|-53263.511528384|-53263.511528384||-53263.511528384|-53263.511528384|-53263.511528384|-53330.537075972|-53330.537075972|-53330.537075972|-54336.707862192|-54585.230957991|-54610.161676532|-54610.161676532|-54752.957418368|-54897.181016391|-54897.181016391|-54897.181016391|-54897.181016391|-54897.181016391|-55146.867795989|-55540.964217766|-56295.515797518|-56927.006888377|-56927.006888377|-56927.006888377|-56927.006888377|-56927.006888377|-57335.563209308|-58200.62578812|-59472.917542356|-62342.130602617|||55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55589.642954762|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|53989.73835778|52120.573628685|52120.573628685|52120.573628685|52120.573628685|51311.748476316|50284.77157245|50284.77157245|50284.77157245|50079.520521008|50079.520521008|50079.520521008|50079.520521008|50079.520521008|49182.800578898|48814.222865442|-53320.260943551|-53320.260943551|-53320.260943551|-53320.260943551|-53320.260943551|-53486.40104839|48235.254047454|48235.254047454|48235.254047454|48235.254047454|48235.254047454|48235.254047454|48235.254047454|47797.826623158|-52397.305842338|-52397.305842338|-52397.305842338|-52397.305842338|-52397.305842338||-52397.305842338|-52397.305842338|-52397.305842338|-52554.389928813||||-52554.389928813|-53209.245444187|-53209.245444187|-53209.245444187|-54421.383826875|-54571.102063775|-54571.102063775|-54571.102063775|-54571.102063775|-54571.102063775|-54571.102063775|-55267.891181973|-55314.323535525|-56165.915039472|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-57038.619965418|-57038.619965418|-57038.619965418|-57038.619965418|-57038.619965418|-57038.619965418|-57820.688850465|-58411.876500516|-59129.862778351|-60273.287380681|-60273.287380681|-61531.430422979|-62362.700469976|-63186.333855529|-63612.59317281|-63869.065768166|-63869.065768166|-63869.065768166|-63869.065768166|-63869.065768166
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||-52736.36671614|-53262.6296846|-53579.846341411|-53579.846341411|-53579.846341411|-53579.846341411|-54021.723878285|-54021.723878285|-54954.693198095|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-55829.16298269|-56113.164176161|-56113.164176161|-57018.721205137|-57018.721205137|-57031.912450152||-57113.236055725|51509.365657289|51509.365657289|51509.365657289|51509.365657289|51509.365657289|51509.365657289|50886.342354135|50886.342354135|50886.342354135|50886.342354135|50886.342354135|50886.342354135|50886.342354135|50886.342354135||50518.158171261|49742.397968067|49196.872881958|49196.872881958|49196.872881958|49196.872881958||49196.872881958|49156.615750285||49156.615750285|49156.615750285|48542.73549418|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52684.469572595|-52732.74396955||-53310.795024136|-53310.795024136|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|49522.954404949|-53615.622032631|-53615.622032631|-53615.622032631|-53615.622032631|-53615.622032631|-53615.622032631|-53615.622032631|||-53615.622032631|-53721.446953866|-53721.446953866|-53793.274393184|-54975.860436871|-55384.289374302|-55704.765971446|-56005.295523829|51008.041205272|51008.041205272|51008.041205272|51008.041205272|51008.041205272|51008.041205272|50494.8397156|50494.8397156|50494.8397156|50494.8397156|50494.8397156|50494.8397156|50494.8397156|50494.8397156|50227.077799178|50227.077799178|50227.077799178|50080.086443531|49161.207159479|47779.119066087|||47310.132295653|46855.256921334|46855.256921334|46855.256921334|46741.952134816|46538.280149795|45881.422388661|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49127.693515655|-49194.659461839|-49335.732735377|-49673.036372641|-49950.595969601|-50009.047969275|-50009.047969275|-50009.047969275|-50046.164410305|-50165.182678117|-50791.869642352|-50843.666225126|-50843.666225126|-50877.198544218|-50877.198544218|-50877.198544218|-50877.198544218|-50877.198544218|-50877.198544218|-50877.198544218|-50877.198544218|-50877.198544218|-52361.314875471|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|47045.213099144|46708.570110159|-51378.299633959|-51378.299633959|-51378.299633959||-51378.299633959|-51552.530413285|-51552.530413285|-51552.530413285||||-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-51552.530413285|-52222.98874148|-52222.98874148|-52222.98874148|-52222.98874148|-52264.431934978|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-47089.197413998|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441||40553.178500491|38756.393210482|38756.393210482|38562.659122758|37682.454215031|37682.454215031|37682.454215031|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544||35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544||35687.084747544|35438.427497271||35245.474996968|32342.194441075|-34193.500141925|-34193.500141925|-34193.500141925|-34193.500141925|-34193.500141925|-34193.500141925|-34362.222379917|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585||-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34880.141131761|-34912.717012286|-34912.717012286|-34912.717012286|-34912.717012286|-35147.463346985|-35449.959274427|-35930.505277071|-35930.505277071|-35945.005863412|-36050.006514902|-36371.304339385||-36371.304339385|-36526.449265984|-36782.165851093|-37113.517612326|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955||-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37712.926292173|-38211.584769081|-39762.871965645|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|||35880.013079744|35880.013079744|35880.013079744||35880.013079744|35880.013079744|34741.681199716|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-36713.068523026|-37631.187247807|-38284.652497563|-39215.929009337|-39215.929009337|-39256.102742474|-39256.102742474|-39256.102742474|-39256.102742474|-39906.780824972|-40643.645361079|-40992.939290088|-41317.154766765|-42519.060851961|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454||||-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43126.41433454|-43462.682593933|-43622.42510437|-44279.908331772|-44279.908331772|-44279.908331772|-44279.908331772|-44279.908331772|-44279.908331772|-44279.908331772|-44279.908331772|-44279.908331772|-44786.009257524|-44865.010286138|-45218.107432004|-45218.107432004|-45218.107432004|-45218.107432004|-45945.119368894|-46277.769195083|-46277.769195083|-46277.769195083|-46277.769195083|-46650.299105647|-47372.55456183|-48188.949513145|-48965.49945905|-49503.332732278|-50603.703035864|-51079.114484293|-52179.571649215|-52744.371260926
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||87111.257772821|87111.257772821|87111.257772821|87111.257772821|85945.841969802|-104121.53555555|-104121.53555555|-104121.53555555|-104121.53555555|-104121.53555555|-104435.03950617|-105283.37722908|-105520.41914342|-107422.68793713|-108341.8754857|-111774.30609523|-114227.00677247|-115207.78530275|-117058.65033639|-119526.27815154|-122990.30905727|-125889.23228585|-126774.16421532|-126774.16421532|-126774.16421532|-126774.16421532||-126774.16421532|-126774.16421532|-126774.16421532|-126774.16421532|-128404.62690592|-132399.58545102|-139582.87272335|-141280.96969261|-144106.63299179|-150068.48110199|-156276.09011333|-162134.54457036|-170516.16063374|-178856.8451486|-184218.71683177||-191265.24092419|-198878.04547132|-211231.1616348|-223590.17959423|-236994.64399359|-252466.27110398||-271406.96789332|-289241.07543702||-312117.86159669|-329986.51288521|-355746.12542801|-385584.5838089|||||||||||||435091.78853552|435091.78853552|435091.78853552|435091.78853552|435091.78853552|435091.78853552|432502.20806854|432502.20806854|-385275.32436829|-407528.13818699|499613.17979223|483236.86643581|467207.62937313|448730.69930348|435034.11033719|418537.90037466|393097.66708296|379941.8523144|370268.72479377|-388279.19467359|449100.89480713|443056.5497857|436507.27753966|427323.79943168|427323.79943168|425748.6660352|403720.74003912|363911.9333768|348124.37041866|321582.63379851|302758.48199835|-438679.46444628|403233.92839302|393749.70033992|393749.70033992|393749.70033992|393749.70033992|-398711.44406676|519547.59991759|519547.59991759|516386.22213065||474262.46903406|434180.52114895|419117.92734439|419117.92734439|405242.14149376|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|396943.29274572|388770.32527302|386911.47252558|374679.41391731|-400789.54009188|-430666.15565764|460881.28931156|460881.28931156|449756.98812395|430007.76458217|404897.51620241|393719.15580544|393719.15580544|||368076.83978382|352307.5997598|-451536.00026688|515154.16816509|515154.16816509|515154.16816509|515154.16816509|484282.40907232|446647.12119147|390163.46799052|358430.68311457|358430.68311457|358430.68311457|342422.98123841|-492796.68751288|424818.29918733|424818.29918733|424818.29918733|424818.29918733|424818.29918733|-468135.22312519|566538.64097201|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|553540.84248448|475656.49164943|360896.1018327|316995.668703|285439.63189222|-478300.40900865|-515567.12112072|476717.73351629|476717.73351629|476717.73351629|476717.73351629|476717.73351629|476717.73351629|476717.73351629|476717.73351629|462075.25946255|-580171.9339305|622972.92107345|622972.92107345|566358.80119272|559702.22369472|559702.22369472|527725.84010779|527725.84010779|527725.84010779|527725.84010779||||478250.9334531|449167.70383678|446686.33759642|-695392.9582262|666485.60197089|606095.11330099|561661.2370011|532290.26333456|511822.51481617|-600030.53909314|-1145656.1545479|-1190173.5050533|947866.75944555|947866.75944555|947866.75944555|947866.75944555|947866.75944555|947866.75944555|947866.75944555|947866.75944555|947866.75944555|926989.82647599|926989.82647599|891155.3627511|875283.73639011|823259.70710012|821844.11900013|674993.4655557|620048.29506189|564998.10562433|539220.11736036|535911.24151151|-837287.50943165|-913263.8993685|707984.55625722|682036.66553455|682036.66553455|682036.66553455|682036.66553455|617933.01170721|617933.01170721|617933.01170721|535314.45745245|-881806.15838616
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-55289.38827407|-56563.209193411|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|48502.601610418|47497.495214782|47497.495214782|47497.495214782|47497.495214782|45758.328016424|43573.142240471|42845.158044968||42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42758.796662927|42306.996292141||-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493||-48236.557135493|-48236.557135493||-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-48236.557135493|-49498.95237277|-50632.169303078|43885.51351889|43885.51351889||43885.51351889|43885.51351889|43885.51351889|43885.51351889|43885.51351889|43885.51351889|43885.51351889|43885.51351889|43885.51351889|43885.51351889|43753.348354322|43523.164838135|41322.960931261|39872.734368068|36855.81596452|35789.795516134|35635.883906815|35609.424576315|35609.424576315|35529.916195906|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|34254.649460928|33641.277178809|32561.144665197|32561.144665197|32418.388475551|32418.388475551|31606.652438952|31606.652438952|-35259.901624554||-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35777.668471727|-36258.520524141|-37084.467249045|-37732.741387828|-38041.934875364|-39429.927639294|-40377.697376993|-40825.21930777|-41000.2436753|-41491.937417|-42568.819352222|-43584.810779184|-43584.810779184|-43584.810779184|-43584.810779184|-44004.523834754|-44004.523834754|||-44004.523834754|-44004.523834754|-44004.523834754|-44355.02648306|-44687.069732172|-44687.069732172|-44959.962632312|-44959.962632312|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|39665.655544506|39163.630611959|39163.630611959|39163.630611959|39163.630611959|38892.922902176|38436.581002418|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42895.230120064|-42895.230120064|-42895.230120064|-44100.25568896||||-44228.061876622|-45033.957640691|-45679.397378546|-45693.774865051|-47540.305405612|-47989.467561991|-47989.467561991|-47989.467561991|-47989.467561991|-47989.467561991|-47989.467561991|-49105.515508631|-49105.515508631|-49886.683898479|-50782.426553866|-52666.585059851|-53230.043283767|-53230.043283767|-53619.492537519|-54105.389231856|-54105.389231856|-54105.389231856|-54105.389231856|-54105.389231856|-55094.876924284|-55749.863249205|-57474.538064753|-57474.538064753|-57474.538064753|49901.879685087|49901.879685087|49901.879685087|49901.879685087|49901.879685087|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|47922.330210888|47922.330210888
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||57865.30522638|57865.30522638|57865.30522638|57865.30522638|57865.30522638|56972.561362644|-60945.988712493|-60945.988712493|-60945.988712493|-60945.988712493|-60945.988712493|-60945.988712493|-61529.751320292|-61529.751320292|-61529.751320292|-61551.579515763|-61551.579515763|-61551.579515763|-61551.579515763|-62040.643906403|-62700.715451559|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904||58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904||58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904||58874.721024904|58874.721024904||58874.721024904|58874.721024904|58874.721024904|58874.721024904|58874.721024904|57321.912249894|56713.235833215|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886||56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886||56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|56561.205103886|55834.672337651|55399.635930723|55210.706589692|55150.785099658|||53900.351974887|53900.351974887|52797.965401095|52797.965401095|52569.961556772|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-58264.396077534|-58977.106752815|-59451.983645451|-59451.983645451|-60263.315161612|-60782.256737466|-60782.256737466|-60782.256737466|-60824.729708295|-61799.699675883|-63632.99963987|58276.371140756|||58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|57790.412378617|56133.791531797|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55179.206832116|55179.206832116|55179.206832116|55179.206832116|55179.206832116|55179.206832116|54182.452035685|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399||54759.984294399|54759.984294399|54759.984294399|||||54759.984294399|54759.984294399|54759.984294399|54759.984294399|54383.315882666|53970.714651221|53970.714651221|53970.714651221|53970.714651221|53639.682945801|52332.98105089|52198.124754185|52198.124754185|52170.138615761|52143.531839253|52143.531839253|52143.531839253|52143.531839253|52143.531839253|51988.928196609|51988.928196609|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573||51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51653.566431748|50453.962701942|48765.514113269|-53245.800637758|-53245.800637758|-53245.800637758|-53245.800637758
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||274990.40135255|274990.40135255|262683.77928061|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-293807.77023228|-297484.93859023|-297484.93859023|-297484.93859023|-300382.75432311|-300382.75432311|-300382.75432311|-300382.75432311|-300382.75432311|-300382.75432311|-304086.73373223|-304086.73373223|-305846.37081359|-308410.42479521|-308410.42479521||-308410.42479521|-308410.42479521|-308410.42479521|-308410.42479521|-312456.02755024|-314478.91950026|-320267.18456823|-320267.18456823|-322713.53840914|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021||-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021||-327987.68595021|-327987.68595021||-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-331764.09550023|-337520.02126232|-337520.02126232|-337520.02126232||-338438.91251369|-341571.0139041|-345745.57100455|-348439.52333839|-352682.80370933|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308||-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|||-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-356033.21690342|-365120.24100381|-366560.56157396|-366560.56157396|-366560.56157396|-366560.56157396|-366560.56157396|-370372.85538266|-370372.85538266|-370372.85538266|-377379.77382749|-377379.77382749|-377379.77382749|-377379.77382749|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|327894.0288919|||320965.58765767|319517.31961963|309955.35513293|309034.83903659|301658.42803373|301658.42803373|301658.42803373|301220.12960482|301220.12960482|301220.12960482|301220.12960482|295147.92178314|295043.24642571|292199.50176013|292199.50176013|287869.44640015|284700.49600017|283671.79696366|283671.79696366|283671.79696366|283671.79696366|283671.79696366|283671.79696366|278125.88551518|277410.4283502|274797.56586445|274797.56586445|274773.96207161|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-297335.42521133|-301586.58356814|-307780.09285349|-323731.76983721|283488.27947384|283488.27947384|283488.27947384|283488.27947384|282450.86347578|282450.86347578|282450.86347578|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669||||-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-307951.23963669|-308439.43165023|-308439.43165023|-310031.59072248|-319155.65635831|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|280373.4568609|279093.77390234|279093.77390234|274396.41544705|260606.01716339|-292134.45058196|-292134.45058196|-292134.45058196|-292134.45058196|-292134.45058196|-292134.45058196|-292134.45058196|-292134.45058196
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||-50703.032198505|-50703.032198505|-50820.035776116|-51137.389847057|-51137.389847057|-51214.560832726|-51214.560832726|-51214.560832726|-51927.28981414|-52230.322015711|-52233.691128567|-52526.16188712|-52526.16188712|-52776.290985689|-53505.892539567|-53505.892539567|-53505.892539567|-53505.892539567|-53505.892539567|-53870.436155075|-54739.373505639|-55771.526117376|-55970.269971128|-55970.269971128|-55970.269971128|-55970.269971128||-55970.269971128|-55970.269971128|-55970.269971128|-55970.269971128|-55970.269971128|-56948.587066019|-56948.587066019|-56948.587066019|-57798.430073355|-58881.588970394|-59596.209967105|-60406.89996345|56701.084707856|56701.084707856|56701.084707856||56701.084707856|56701.084707856|56701.084707856|56701.084707856|56701.084707856|56701.084707856||56701.084707856|56701.084707856||56417.871897618|56042.079886242|-59046.15021001|-59046.15021001|-59046.15021001|-59046.15021001|-59046.15021001|-59046.15021001|-59737.839765444|-59737.839765444|-59997.599739382|-60886.221932647|-61740.24659183|-62172.496213144||-63197.218014605|-63563.575571783|-63659.528413092|-64643.920458991|-64671.022732213|-65451.136369125|-65867.929299028|-66225.47699892|-67044.974443244|-67499.971603605|-68238.857337339|-68618.887878889|-68618.887878889|-68618.887878889|-68618.887878889|-68982.097643209|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604||64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|63396.740116055||63396.740116055|63396.740116055|63384.247056858|63384.247056858|61976.941174287|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-69104.775400947|-69827.528223274|-70813.920248083|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|63770.777867855|||63770.777867855|63770.777867855|63770.777867855||63770.777867855|63770.777867855|63770.777867855|63205.89860229|63205.89860229|63106.554002544|62692.041978449|62692.041978449|62145.113553641|62145.113553641|62008.18045767|62008.18045767|62008.18045767|61486.642540333|61486.642540333|61329.602822592|61050.122478945|61050.122478945|61050.122478945|61050.122478945|61050.122478945|60172.595993065|60172.595993065|60172.595993065|59508.439992295|58848.266658105|58842.518509006|58208.353898895|57359.282109884|57344.831426452|57344.831426452|57344.831426452|57138.701584947|56359.668427719|-61275.385738551|-61275.385738551|-61275.385738551|-61275.385738551|-61275.385738551|-61275.385738551|-61461.539709501|-61998.271206448|-61998.271206448|-61998.271206448|-62709.190229387|-63221.322477097|-64540.358307885|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372||-64663.75731372|-64663.75731372|-64663.75731372|||||-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-64663.75731372|-65545.918783295|-65545.918783295|-65545.918783295|-65545.918783295|-66048.223184436|-66048.223184436|-66048.223184436|-66048.223184436|-66048.223184436|-66048.223184436|-66048.223184436|-66048.223184436|-66048.223184436|-66425.803538262|-67062.003931402|-67396.671034891|-67584.779055421|-67584.779055421|-69121.976728246|-69401.240361288||-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-34248.284445886|-34248.284445886|-34248.284445886|-34248.284445886|-34248.284445886|-34725.87160654|-34731.524007266|-35060.02667474|-35386.140749711|-35812.37861079|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801||-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|-35880.745603801|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675||33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675|33460.251769675||33460.251769675|33460.251769675||33460.251769675|32633.613077417|-36362.063611168|-36362.063611168|-36362.063611168|-36362.063611168|-36362.063611168|-36362.063611168|-36416.745198973|-36416.745198973|-37029.716887748|-37174.685430831|-37761.735656424|-37761.735656424||-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-38254.706284915|-38969.11809435|-39043.464549278|-39434.405054753|-40418.78339417|-40745.870437967||-41750.967153297|-41953.852392552|-42079.280436169|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42779.422341295|-43471.580379216|-43913.925094779|-43913.925094779||-43913.925094779|-43913.925094779|-43913.925094779|38134.362009905|38134.362009905|38134.362009905|37823.903715932|37823.903715932|36154.337462146|-40070.936265917|-40070.936265917|-40070.936265917|-40323.262517686|-40667.51390854|-40711.126565044|-41067.918405605|37359.192102145|37359.192102145|37359.192102145|37359.192102145|37359.192102145|36474.102335716|34974.00259524|-38056.617647648|-38056.617647648|-38056.617647648|-38056.617647648|-38056.617647648|||-38606.626725491|-38606.626725491|36165.993276369||36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|35962.214751521|35613.571946135|35607.772361126|35607.772361126|35607.772361126|35607.772361126|35294.747067918|34985.830075464|34445.366750516|34167.07416724|34030.700318652|34030.700318652|34030.700318652|34030.700318652|34030.700318652|34030.700318652|34030.700318652|34024.520327368|34024.520327368|34024.520327368|33493.911474854|33196.012749838|32448.34749982|31909.2749998|31565.861110888|31356.512345432|30773.902606035|30693.225117817|30482.685330638|30482.685330638|29974.225419256|29974.225419256|29974.225419256|29141.019036119|29141.019036119|-31938.057738287|-31938.057738287|-31938.057738287|-31938.057738287|-31938.057738287|-32233.953042541|30179.508168226|30179.508168226|30179.508168226|30179.508168226|||||30179.508168226|30179.508168226|30179.508168226|30179.508168226|30179.508168226|30179.508168226|30179.508168226|30179.508168226|30113.34240914|29681.491565711|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-31727.576592184|-32050.085102427|-32150.094558252|-32180.66062028|-32291.556321333|-32291.556321333|-32423.951468148|-32759.94607572||-32777.914388841|-32777.914388841|-32777.914388841|-32777.914388841|-32777.914388841|-32777.914388841|-32886.582668558|-32886.582668558|-32886.582668558|-32886.582668558|-32957.720116687|-32957.720116687
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||87270.681799508|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-96155.555917286|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752||-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97695.924658614|-98543.58663733|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602||90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|-99459.738893683||-99459.738893683|-99459.738893683||-99459.738893683|-99459.738893683|-99459.738893683|-100349.70988187|-100953.26913865|-100953.26913865|-100953.26913865|-100953.26913865|-101975.64091192|-101975.64091192|-103217.37879102|-106185.97643447|-107048.1190549|-107048.1190549||-107052.4266871|-107052.4266871|-107052.4266871|-109463.80743011|-110665.34158901|-113911.49065446|-117207.21183829|-117917.54547936|-117917.54547936|103901.30935615|103901.30935615|103901.30935615|103762.56595128|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|98247.455879532|-110989.56669474|-110989.56669474|-110989.56669474|-111449.51854971|-113255.02061079|-114276.17667962|-114276.17667962|-114276.17667962|-114276.17667962|-114276.17667962|-114276.17667962||-116267.97408847|-118461.35851321|-118461.35851321|-118461.35851321|-118461.35851321|-118461.35851321|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-123091.38855407|-128105.61431805|-128105.61431805|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|89620.66820202|||82548.018902637|82548.018902637|82548.018902637|82548.018902637|77877.818110613|77877.818110613|77877.818110613|76996.353456237|76316.47524861|76316.47524861|76316.47524861|-82673.246128452|-82673.246128452|-82673.246128452|-82673.246128452|-82673.246128452|-83404.384587169|-83845.982874632|-85056.425416258|-85254.605452171|-85254.605452171|-86314.628593278|76928.16562995|76928.16562995|76928.16562995|76928.16562995|75591.906255501|74065.395839445|71178.88426605|69590.371406722|67248.246007469|63482.662230521|61857.908292214|61857.908292214|61857.908292214|61857.908292214|61434.564769126|60519.794187918|59741.715764353|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-65711.804838084|-67145.894264537|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956||||-67583.533246956|-67583.533246956|-68658.981385507|-69478.090428341|-70837.933809268|-72095.370899186|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72957.531326909|-73121.534807677|-73558.87200853|-74684.246676144|-76010.671736236|-76010.671736236|-76010.671736236|-76010.671736236|-77584.619427451|-77584.619427451|-78999.243808279|-81147.437564755|-83152.87507195|-87952.864286358|-87952.864286358|74015.802642344|74015.802642344|74015.802642344|74015.802642344|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|71504.648124265|71504.648124265
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||116093.10388359|115914.55987066|113473.53995594|113473.53995594|113473.53995594|113473.53995594|113473.53995594|113473.53995594|113473.53995594|113473.53995594|108020.59995104|103653.500335|-117514.97963098|-117514.97963098|-117514.97963098|-117514.97963098|-117514.97963098|-117514.97963098|-117514.97963098|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364||-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364|-119436.43868364||-119436.43868364|-119436.43868364|-121384.93187071|-124116.59096746|-124646.12188115|-124646.12188115||-124646.12188115|-124646.12188115||-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-124646.12188115|-126706.80209017|-126891.86418255||-126891.86418255|-126891.86418255|-126891.86418255|-131193.65948463|-131193.65948463|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|-132076.44254138|112159.33209635|112159.33209635|112159.33209635|112159.33209635|112159.33209635|112159.33209635|109799.25788484|109077.47887017|109077.47887017|105211.76458563|105211.76458563|105211.76458563|105211.76458563|105211.76458563|103551.9606507|99668.845167444|97804.272408271|94060.302675856||92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|92365.356554284|86991.641363902|86991.641363902|86991.641363902|86940.712626557|85938.565198228|85938.565198228|85938.565198228|85938.565198228|84844.876815128|84844.876815128|84844.876815128|83366.529794586|81623.921993985|73943.246659983|73622.255235456|73622.255235456|73622.255235456|||73622.255235456|73391.394706063|71973.771895625|69197.350854481|69197.350854481|69197.350854481|69197.350854481|67354.736744657|67354.736744657|67354.736744657|67354.736744657|67354.736744657|67354.736744657|67354.736744657|67354.736744657|67354.736744657|62327.485271841|-68857.784454265|-68857.784454265|-68857.784454265|-68857.784454265|-68857.784454265|-68857.784454265|-69230.871615849|-70312.079573166|-70755.036510082|-70755.036510082|-72191.956803953|-72191.956803953|-72191.956803953|-72968.840893281|-73705.556917057|-73705.556917057|-73705.556917057|-73705.556917057|-74106.174352285|-74756.860391428|-75456.409680579|-75456.409680579|-75456.409680579|-75456.409680579|-77457.12186731|-81090.310135637|-81090.310135637|-81090.310135637|-81090.310135637|-81090.310135637|-81090.310135637|-81090.310135637|-81090.310135637|-81090.310135637|-81878.546139419|-81878.546139419|-81878.546139419|-83776.162377133|-85001.291530147|-86768.101700164|-87920.113000182||-89639.014444647|-90843.349382941|-91337.054869934|||||81873.192216813|81873.192216813|81873.192216813|81873.192216813|81873.192216813|81873.192216813|81873.192216813|81873.192216813|81873.192216813|81873.192216813|81486.880240904|81007.644712115|80279.759550227|80279.759550227|80279.759550227|80021.955055808|77552.172284231|75152.413649145|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74543.620836618|74034.099798294|74034.099798294|72991.906444848|72991.906444848|72991.906444848|71824.340494276|70771.489438084|64890.543820094|61975.302093918
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||-81972.282141662|-81972.282141662|-81972.282141662|-81972.282141662|-81972.282141662|-81972.282141662|-85213.646824069|-89715.163137855|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568||81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|81508.844824568|75921.091254206|75921.091254206|75921.091254206|75921.091254206|75921.091254206|75921.091254206|75921.091254206||75921.091254206|75921.091254206|74134.545838007|-83296.857121663|-83296.857121663|-83296.857121663||-83296.857121663|-83296.857121663||-83296.857121663|-83296.857121663|-83296.857121663|-83296.857121663|-83296.857121663|-83296.857121663|-83296.857121663|-83296.857121663|-83554.605105162|-83554.605105162|-83554.605105162|73365.121680513|73365.121680513|73365.121680513||73365.121680513|73365.121680513|73365.121680513|73365.121680513|73365.121680513|73365.121680513|73365.121680513|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-83124.173066586|-84565.747851762|75130.870842902|75130.870842902|75130.870842902||75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|75130.870842902|||75130.870842902|68256.52315878|65673.914620866|65584.462494897|65584.462494897|64274.690502628|64274.690502628|64274.690502628|64274.690502628|64274.690502628|63249.656114031|62882.951237812|59742.168042014|-69247.026005468|-69247.026005468|-69247.026005468|-70174.473339409|-71432.748154899|-72603.053505443|-73492.281672715|-74208.090747461|-74725.656386067|-75301.929198995|-75301.929198995|-75301.929198995|-75824.365776661|68687.0804426|68687.0804426|||68687.0804426|68687.0804426|68687.0804426||68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|68687.0804426|67652.311602889|67130.346225433|66989.645214803|66989.645214803|66989.645214803|66989.645214803|64460.716905337|62628.574339263|61468.630017889|61468.630017889|61468.630017889|61468.630017889|61468.630017889|60085.500710411|60085.500710411|60085.500710411|59133.889678234|54643.210753593|52292.456392881|51852.729325424|49791.921472693|-55181.8503961|-55181.8503961|-55181.8503961|-55181.8503961|-55181.8503961|-55181.8503961|-55181.8503961|-55181.8503961|-55181.8503961|-55540.944884556|-55995.494316173|-56700.549240192|-57071.048444681|-57071.048444681|-57417.335508953|-57417.335508953|-57417.335508953|-57417.335508953|-57417.335508953|-58258.150565503|-59470.167295003|-60127.963661115|-60733.763757413||||-60733.763757413|-60733.763757413|-60733.763757413|-60733.763757413|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62092.841095758|-62669.9097542|-62669.9097542|-62669.9097542|-62669.9097542|-62669.9097542|-62669.9097542|-62669.9097542|-62669.9097542|-62669.9097542|-63127.677504666|-63291.863894073|-64785.404326748|-65425.8078108|-65425.8078108|-67173.119789778|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277|-68113.053383277
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46088.269938644||-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46146.320911906|-46146.320911906|-46329.245457673|-46882.49495297|-47280.549947745|-47870.055497494|-48026.747743388|-48026.747743388||-48026.747743388|-48026.747743388|-48026.747743388|-48026.747743388|-48124.551112104|-48124.551112104||-48124.551112104|-48124.551112104||-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-49074.501235671|-50338.334706301|-51323.149673668|-52004.409047597|-52004.409047597||-52004.409047597|-52004.409047597|-52004.409047597|-52004.409047597|-52004.409047597|-52004.409047597|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521||-52662.906016521|-52662.906016521|-52662.906016521|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|||46586.084201444|45228.982446049|45155.325714744|45155.325714744|45155.325714744|43242.028571938|41632.809524376|40753.121693751|39811.801881945|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42183.442238387|-42206.602487097|-42361.546280366|-42361.546280366|-42608.698906118|-42608.698906118|-42608.698906118|-42608.698906118|-42608.698906118|-42608.698906118|-42632.360015422|-42632.360015422|||-42632.360015422|-42632.360015422|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|41114.908324097|41114.908324097|41114.908324097|40972.120360108|40827.355955676|40691.506617417|40532.229574908|40521.086076677|40521.086076677|40521.086076677|40521.086076677|40476.206751864|40198.563057626|40026.18117514|39695.756861267|39631.396512519|39068.082114221|39068.082114221|38639.535682468|38035.595202742|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068|-40603.265899068||-40603.265899068|-40786.962110075|38448.947922576|38448.947922576||||38448.947922576|38448.947922576|38448.947922576|38448.947922576|38448.947922576|38448.947922576|38448.947922576|38401.608802862|38382.343114291|37685.936793657|37612.151992952|37305.743201176|37305.743201176|37186.787655934|37186.787655934|37186.787655934|36854.764062148|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36810.026911356|36744.474345951|36621.638162168|36226.78844663|36226.78844663|36226.78844663|36226.78844663|36226.78844663
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-21685.988881713|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22027.466359991|-22247.184844434||-22313.538716038|-22386.5092456|-22386.5092456|-22386.5092456|-22386.5092456|-22660.010272889|-22716.679349246|-22716.679349246|-23035.19927694|-23191.888085489|-23393.764539432|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944||-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944||-23521.872308944|-23521.872308944||-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23521.872308944|-23768.747009938|-24259.718899931|-24897.801111026|-24897.801111026||-25189.223456696|-25801.914951884|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22841.05346776|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22565.361584548|22539.152586088|22539.152586088|22539.152586088|22539.152586088|22539.152586088|22539.152586088|22539.152586088|22539.152586088|22539.152586088||22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|||22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22289.819782577|22127.577536197|21488.975040219|20534.97226691|20515.081187181|20515.081187181|20515.081187181|20515.081187181|20202.867985757|20103.186650841|19932.663444227|19932.663444227|19932.663444227|19893.976882825|19893.976882825|19893.976882825|19893.976882825|19893.976882825|19893.976882825|19893.976882825|19673.863203138|19484.848003487|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21386.468834997|-21940.520927774|-22319.902379968|-22319.902379968|-22667.669311076|-22753.455845097|-22753.455845097|-22753.455845097|20618.07525495|20618.07525495|20618.07525495|20618.07525495|20618.07525495||||20618.07525495|20618.07525495|20618.07525495|20618.07525495|20618.07525495|20618.07525495|20618.07525495|20618.07525495|20584.352166604|20584.352166604|20438.089094573|20438.089094573|20289.543438415|20056.84970976|20056.84970976|20056.84970976|19957.610788622|19897.345320691|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19851.820632528|19679.800702809|19166.084640341|19166.084640341|19166.084640341|19157.599931772
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|338578.4096035|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-374564.99086935|-382361.2877143|-382361.2877143|-382361.2877143|-382361.2877143|346766.39464194||346766.39464194|346766.39464194|346766.39464194|346766.39464194|346766.39464194|346766.39464194|346766.39464194|346766.39464194|345943.07980487|345943.07980487|345158.12321589|345158.12321589|344423.33213822|344423.33213822|344423.33213822||344423.33213822|338914.81348691|336405.34831879|335653.76998462|335653.76998462|335653.76998462||335281.96664958|334591.07405509||330017.86006121|322408.73340135|-348951.21768561|-348951.21768561|-348951.21768561|-348951.21768561|-348951.21768561|-348951.21768561|-348951.21768561|-348951.21768561|-348951.21768561|321679.28953736|321679.28953736|321679.28953736||321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|321679.28953736|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-347766.47518388|-349962.75020431|-351847.50022702|-353663.88914113|-356469.6527071|-356469.6527071|-356469.6527071|-356469.6527071|-356660.88517843|||-356660.88517843|-356660.88517843|-356660.88517843|-356660.88517843|-356660.88517843|-356660.88517843|-361623.20575382|-367939.11866151|-367939.11866151|-367939.11866151|-367939.11866151|-373352.34070265|-373352.34070265|-373352.34070265|-373352.34070265|-373352.34070265|-385252.60078072|-389336.22308969|-389734.69232188|-392538.54702431|-398153.94113812|-402365.49015347|-409072.76683719|373094.25621596|373094.25621596|373094.25621596|373094.25621596|373094.25621596|||373094.25621596|373094.25621596|373094.25621596|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|364254.36321018|364254.36321018|362949.29245575|359832.54717306|358258.38574784|356425.98416427|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|348446.85846896|343302.06496551|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-385360.60768947|-398900.67521052|-404596.51260559|-404596.51260559|-410766.97546957|-410766.97546957|-410766.97546957|-410766.97546957|-413407.75052175|-414091.94502416|-416213.27224907|-423459.19138785|||||-426510.21265317|-433094.68072575|-436244.08969527|-446437.87743919|-461986.53048799|425756.81420266|425756.81420266|425756.81420266|425756.81420266|425756.81420266|425756.81420266|425756.81420266|418632.00342539|418632.00342539|418632.00342539|418632.00342539|418632.00342539|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-474318.40406403|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||12164.041462945|12120.333473801|12120.333473801|12120.333473801|12120.333473801|12120.333473801|11956.481637556|11888.868486174|11796.355948112|11796.355948112|11796.355948112|11755.007343348|11755.007343348|11721.674825943|11680.524476472|11680.524476472|11658.916084969|-12564.710445858|-12564.710445858|-12564.710445858|-12579.12271762|-12587.620639037|-12587.620639037|-12634.879041362|-12634.879041362|-12634.879041362||-12634.879041362|-12803.198934846|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12087.754712654|12030.28301406||11923.065449457|11923.065449457|11711.18383273|11699.362756457|11699.362756457|11636.514173841||11547.177992396|11547.177992396||11466.864435996|11375.96048444|11112.7338716|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-12063.035435893|-12151.150484326||-12465.330731588|-12465.330731588|-12465.330731588|-12465.330731588|-12465.330731588|-12465.330731588|-12510.923035097|-12721.386463083|-12721.386463083|12135.231728268|12135.231728268|12135.231728268|12135.231728268|12107.436498955|12107.436498955|12107.436498955|12107.436498955|12107.436498955|12009.929443284|11672.699381426|11326.892155592|11326.892155592|11326.892155592|11301.64218874|11301.64218874|11301.64218874|11210.157987489|11100.175541654|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|10806.096471944|10795.674172762|10795.674172762|10795.674172762|10668.526858625||10623.36317625|10552.041878143|10552.041878143|10552.041878143|10552.041878143|10235.04653127|10078.822878111|10078.822878111|9935.9143090121|9754.9047877913|-10129.700544762|-10129.700544762|-10129.700544762|-10129.700544762|-10129.700544762|-10129.700544762|-10179.111716402|-10204.56857378|-10305.631748644|-10327.368609605|-10399.776061241|-10399.776061241|-10410.958100297|-10410.958100297|-10442.731222552|-10484.549564857|-10484.549564857|-10484.549564857|||-10484.549564857|-10484.549564857|-10563.943960952|-10589.211944236|-10589.211944236|-10589.211944236|-10589.211944236|-10589.211944236|-10641.902160262|10221.145922478|10221.145922478|10221.145922478|10221.145922478|10160.162136087|10147.957928985|10136.064365539|10126.738183932|10045.34315932|10045.34315932|10045.34315932|10045.34315932|10045.34315932|10045.34315932|9995.3619250869|9995.3619250869|9994.2910278743|9953.1011420825|9951.2234912028|9915.8038791142|9907.4744569468|9907.4744569468|9907.4744569468|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10334.876530157|-10455.653909704|-10455.653909704|-10455.653909704|-10455.653909704|-10576.837677449|-10628.913246408|-10628.913246408|-10628.913246408|-10628.913246408|-10628.913246408|-10628.913246408|-10628.913246408|-10628.913246408|-10628.913246408||-10628.913246408|-10628.913246408|-10638.792496009|-10716.436106676||||-10776.595674085|10224.393767744|10224.393767744|10224.393767744|10224.393767744|10224.393767744|10084.88196416|9984.3132935116|9977.570326124|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9913.2234329565|9863.5815921739|9831.7072036655|9831.7072036655|9831.7072036655|9831.7072036655|9831.7072036655|9831.7072036655|9831.7072036655|9831.7072036655|9831.7072036655||9817.4524485172|9797.7967512837|9797.7967512837|9797.7967512837|9797.7967512837|9759.2186125374|9654.1317917082|9624.4836934669|9624.4836934669|9482.2041038522|9289.1156709468|-9827.4052688383
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38280.276660104|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639||38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639||38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639||38175.233017639|38175.233017639||38175.233017639|38175.233017639|38175.233017639|38175.233017639|38175.233017639|37400.258908488|37333.621009431|36610.02593757|36610.02593757|36183.362152855|-39682.386045007|-39682.386045007|-39682.386045007|-39682.386045007||-39682.386045007|-39682.386045007|-40374.873383342|-41119.303759268|-41168.557968818|-41168.557968818|-41168.557968818|-41503.953298687|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393||38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|38050.952918393|||38050.952918393|38050.952918393|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37813.027642437|37556.14182493|37470.236820901|37470.236820901|37358.596467668|36992.884964076|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36554.89008228|36554.89008228|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|||36181.561277746|36181.561277746|36181.561277746||36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35298.695195891|35279.06217938|35279.06217938|35279.06217938|35279.06217938|34636.318256649|34636.318256649|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923||-38721.584047923|-38721.584047923|-38721.584047923|||||-39351.760053248|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40782.379865253|-40782.379865253|-40972.08873917||37614.487326241|37614.487326241|37614.487326241|37379.922624989|37379.922624989|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-249117.43069938|-249117.43069938|-249117.43069938|-258019.36744375|-263676.08702847|-263676.08702847|-263676.08702847|-269667.87447608|-271630.97164008|-277951.07960009|-284278.97733344|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804||253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804||253727.83599804|253727.83599804|253727.83599804|253727.83599804|250864.26222005|250710.29135561||236928.10150623|229093.64133133||229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|226669.53289125|226669.53289125||226669.53289125|226669.53289125|226669.53289125|226669.53289125|226669.53289125|225468.559125|225468.559125|217715.06569444|214405.62854938|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|205601.25691979|201800.76395033|201800.76395033|201800.76395033|185975.07818511|-224622.61590912|-224622.61590912|-224622.61590912|-224622.61590912|-224622.61590912||-224622.61590912|-224622.61590912|-224622.61590912|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174||-226026.11205174|-226026.11205174|-226026.11205174|-228151.23561305|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|191426.08518851|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|||179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|177336.29202142|177336.29202142|177336.29202142|177336.29202142|177336.29202142|168322.41703898|168322.41703898|168322.41703898|164297.13004331|161796.81115924|158928.8093943|158928.8093943|158928.8093943|158928.8093943|158928.8093943|150823.83875839|150823.83875839|140659.82084266|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-157077.52712814|-158130.58569794|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346||||-162689.38544346|-162689.38544346|-162689.38544346|-162689.38544346|-165249.3171594|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|153517.89213377|151509.74337502|151509.74337502|150640.88012596|150640.88012596|150640.88012596|150640.88012596|150640.88012596|150640.88012596|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732||148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|148846.71360732|147518.5706748
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||-54808.153878988|-54808.153878988|-54808.153878988|-54808.153878988|-54808.153878988|-54917.165282701|-54917.165282701|-55469.072536335|-56157.918431186|-56157.918431186|-56157.918431186|-56536.576034651|-57864.908684755|-57864.908684755|-58183.23187195|-58348.035413278|-58804.981991701|-58804.981991701|-59155.535546334|-59367.261718149|-59941.401909054|-60044.940628462|-60044.940628462|-60505.48958718|54223.320713183|54223.320713183||54223.320713183|54223.320713183|54223.320713183|54223.320713183|54223.320713183|54223.320713183|54223.320713183|54223.320713183|51507.077305296|51507.077305296|51507.077305296|51507.077305296|51507.077305296|51507.077305296|51507.077305296||50457.863672551|50219.848525057|49183.165027841|48397.961142045|47948.624612562|47948.624612562||47948.624612562|47948.624612562||47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562||47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47948.624612562|47704.027347292|45992.973041552|45992.973041552|45992.973041552|45498.152783954|45498.152783954|45498.152783954|45498.152783954|44475.725315504|-50164.13972|-50164.13972|-50164.13972|-50164.13972||-50164.13972|-50164.13972|-50164.13972|-50164.13972|-50164.13972|-50164.13972|-51660.155244444|45780.61726414|45780.61726414|45780.61726414|45780.61726414|45780.61726414|45780.61726414|45780.61726414||45780.61726414|45780.61726414|45780.61726414|45780.61726414|45780.61726414|43942.352515711|43891.502795234|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-48694.038166903|-49732.264629892|-49999.716064234|-49999.716064234|-49999.716064234|-49999.716064234|-49999.716064234|-49999.716064234|45213.346237258|45213.346237258|45213.346237258|45213.346237258|||45213.346237258|45213.346237258|45213.346237258||45213.346237258|44867.606930286|44108.452144763|42463.521166374|42463.521166374|41809.467962637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40844.464862637|40282.738736263|39600.265262515|-44328.154163422|-44328.154163422|-44328.154163422|-44328.154163422|-44328.154163422|-44328.154163422|-44328.154163422|-44328.154163422|-44328.154163422|-44428.013274627|-44428.013274627|-44428.013274627|-44428.013274627|-44428.013274627|-44428.013274627|-44428.013274627|-44428.013274627|-44522.792527364|-46150.325030404|-46836.472256005|-49132.191395561|-49677.434883956|-50366.586276489|-50366.586276489|-50396.206973877|-50840.229970975|-52783.391929549|-52783.391929549|-52783.391929549|-52783.391929549|-52783.391929549|-52783.391929549|-52783.391929549|-52783.391929549|-52783.391929549|-53367.657699499|-53391.841888332|-54252.046542592|-55780.051713991||||-56361.168571101|-57517.965079001|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-57745.75835403|-58161.9537267|-58773.256140878|-58773.256140878|-58773.256140878|-59067.710106654|-59067.710106654|-59067.710106654|-59067.710106654|-59067.710106654|-59230.789007393|-59376.35985442|-59376.35985442|-59376.35985442|-59376.35985442|-59376.35985442|-59376.35985442|-61057.066504912|-61796.740561013|-62860.790816065|-62860.790816065|-63001.177523862|-63001.177523862|-63001.177523862|-63001.177523862|-63001.177523862|-64990.197248735|-65641.559592647|-65641.559592647|-65641.559592647|-65641.559592647
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||89202.804383632|89202.804383632|87036.449315147|85090.499239052|82644.999154503|82463.715642005|82463.715642005|82463.715642005|82463.715642005|82463.715642005|82463.715642005|79948.572935561|79637.303261734|79452.559179705|74152.843533005|73254.127818525|73254.127818525|71637.919798361|69542.13310929|68941.259010322|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441||68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441|68423.90710441||68387.674560456|67875.193956062|67044.65995118|66844.066612422|65804.518458247|65217.876022324||65217.876022324|65217.876022324||65217.876022324|64737.427255486|64737.427255486|64737.427255486|64737.427255486|64458.252506096|63914.725006773|59766.361118637|-65198.319606622|-65198.319606622|-65564.799562913|59924.365484152|59924.365484152|59924.365484152||59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|59924.365484152|-65878.521254971|-65878.521254971|-65878.521254971|-65878.521254971|-65878.521254971|-65878.521254971|-66411.874778974|-66411.874778974|-66411.874778974|-66411.874778974||-66411.874778974|-66411.874778974|-66411.874778974|-68090.971976637|-68239.356769757|-68239.356769757|-68239.356769757|-68239.356769757|-68332.618633063|-68369.576258959|-68532.862509955|-68592.069455505|-70818.966061672|-72198.851179636||-72865.591062105|-72865.591062105|-72865.591062105|-72865.591062105|-72865.591062105|-72865.591062105|-74550.656735672|-75889.618595191|-76338.982983801|-76338.982983801|-76338.982983801|-77209.981093112|-78572.201214569|-79504.048305307|-79504.048305307|-79504.048305307|-80204.498117008|-83043.886796676|-83770.98532964|-84001.094810711|-85123.438678567|77865.46531335|77865.46531335|77865.46531335|77865.46531335|77865.46531335|77865.46531335|77865.46531335|||76450.517014833|75757.50912673|75757.50912673||75757.50912673|75757.50912673|75757.50912673|75757.50912673|75757.50912673|75757.50912673|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74072.31132497|73697.0125833|73454.886945542|73454.886945542|73454.886945542|72213.562339563|72213.562339563|72213.562339563|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|69816.750328293|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-79057.585915495|-79191.762128328|-80796.402364809|-82254.255644457|-82254.255644457|-82254.255644457|-82738.061827174|-83703.402030194|-85114.268902872|-85114.268902872||-85114.268902872|-85832.521003191|-88169.467781323|-90277.186423693||||-90985.762692992|-92634.180769991|83165.968483817|83165.968483817|83165.968483817|83165.968483817|83165.968483817|83062.187204241|82857.98578249|81867.195860755|81867.195860755|81867.195860755|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|80046.482415575|-90863.60195608|-90863.60195608|-91081.7799512|-92063.088834666|-92692.320927407|-94024.801030452|-94327.556700502|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|11622.934652837|-13151.123166846|-13151.123166846|-13307.359074274|-13487.065638082|-13635.072931202|-13722.578642224|-13722.578642224||-13722.578642224|-13722.578642224|-13722.578642224|-13722.578642224|-13752.865158026|-14023.739064474|-14218.043404971|-14499.49267219|-14552.214080211|-14743.015644678|-14900.572938532|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598||-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598||-15096.40237598|-15096.40237598||-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15096.40237598|-15355.447084423|-15493.830093803|-15718.700104226|-16085.777893584|-16182.873942696|-16182.873942696||-16497.637714107|-16704.041904563|-17113.379893959|-17788.755437732|-18349.728264147|14457.868585083|14457.868585083|14457.868585083|14457.868585083|14457.868585083|14457.868585083|14457.868585083|12174.29842787|-12775.907506351|-12775.907506351|-12775.907506351|-12865.452784834|-12967.725316482|-13113.028129425|-13215.031254916|-13260.034727685|-13312.769269554|-13312.769269554|-13312.769269554|-13312.769269554|-13312.769269554|-13312.769269554|-13312.769269554|-13312.769269554|12035.360091528|12035.360091528|12035.360091528|12035.360091528|12035.360091528|12035.360091528|11987.066768364|11755.074187072|11540.637985635|11460.153317372|11355.725908191|11295.217170607|||-12385.823433747|-12385.823433747|-12385.823433747|-12385.823433747|-12385.823433747|-12385.823433747|-12665.914926386|-12923.412477345|-12923.412477345|-12923.412477345|-12923.412477345|-13000.458308161|-13161.064786845|-13305.627540939|-13537.363934377|-13601.515482641|-13795.017202934|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12510.327672343|12277.586302603|||12116.762558448|12101.677034908|12101.677034908|12101.677034908|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11915.682711437|11869.647457153|11688.61059627|11688.61059627|11688.61059627|11688.61059627|11688.61059627|11688.61059627|11688.61059627|11688.61059627|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11638.037620639|11504.486245155|10734.429161283|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-13210.641555725|-15497.935061917|-15719.924639118|-15719.924639118|-15719.924639118|-15988.805154575|-16073.116838417|-16343.230664713|-16343.230664713|-16611.367405236|-16657.074894707|-16911.194327452|-17199.10480828||||-17294.005342533|-17374.450380593|-17493.765901966|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15337.399591586|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-163467.17966409|-163467.17966409|-163467.17966409|-163467.17966409|-163467.17966409|-164231.08600505|-164231.08600505|-164973.4288945|-165483.58313443|-165483.58313443|-165483.58313443|-165483.58313443|-166426.2034827|-166673.55942523|-167592.84380581|-167729.41537148|-167729.41537148|-167729.41537148|-168863.18980998|-168863.18980998|-168863.18980998|-169359.09978887|-169887.8886543|-171125.43183811|-172533.81315346|-173932.01461496||-173996.68290551|-174121.89133593|-174121.89133593|-174121.89133593|-174121.89133593|-175252.10148437|165093.2314627|165093.2314627|165093.2314627|165093.2314627|165093.2314627|165093.2314627|165093.2314627|165093.2314627|165093.2314627||165093.2314627|165093.2314627|165093.2314627|165093.2314627|160831.36829189|-170437.29909336||-170437.29909336|-170437.29909336||-170437.29909336|-170437.29909336|-170437.29909336|-170437.29909336|-170437.29909336|-170437.29909336|-170437.29909336|-170437.29909336|-171504.25101869|-171504.25101869|-171504.25101869|-171504.25101869|-172826.94557632|-175057.71730702||-177919.68589669|-180905.20655187|165581.12955847|165581.12955847|165581.12955847|165323.47728719|160998.30809688|-173861.58011402|-173861.58011402|-173861.58011402|-173929.53346003|-174827.25940003|-175963.62155559|-176298.4683951|-177209.40932789|-178232.67703098|-178320.89930039|-178320.89930039|-178320.89930039|-178320.89930039|-178350.99922265|-180689.99913628|-182825.30757565|-182825.30757565|-183578.1195285|-186331.24392056|-188701.38213396||-189693.45971736|-189693.45971736|-189693.45971736|172315.58149979|172315.58149979|172315.58149979|172315.58149979|172315.58149979|172315.58149979|172315.58149979|172315.58149979|172315.58149979|172315.58149979|||172315.58149979|167595.09055532|167123.56858682|167123.56858682|165631.74287424|162329.71430471|159003.35099347|159003.35099347|154481.50110386|-164694.25796305|-164694.25796305|-164694.25796305|-164694.25796305|-164694.25796305|-164694.25796305|-165143.61995894|-168009.57773216|-169988.4197024|-171394.26570974|-171394.26570974|-171394.26570974|-172376.96189971|-173763.29099968|-174142.5455552|-176186.16172799|-178501.29080888|-178603.24919583|-178603.24919583|||-178603.24919583|-178603.24919583|-178603.24919583||-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178603.24919583|-178998.05466204|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-180087.01629862|-182720.12086361|-182720.12086361|-182720.12086361|-182720.12086361|-183044.57873735|-183632.86526372|-188325.40584857|-189942.12050559|-189942.12050559|-189942.12050559|-192152.35611732|-193524.84013036|-193899.82236706|-196138.69151896|-196442.99057662|-199692.2117518|-201008.01305756|-203503.34784173|||||-206259.2753797|-212538.08375522|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196965.48963109|196739.43292343|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214034.80892872|-214766.45436525|-217440.50485028|197756.88942192|197756.88942192|197756.88942192|197756.88942192|194363.44373077|194363.44373077|192070.49303419|186133.52953935|186133.52953935|186133.52953935|183309.84847647|183309.84847647|183309.84847647|181311.80208039|181311.80208039|181311.80208039
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||60656.982375713|60656.982375713|60656.982375713|60269.731328041|60269.731328041|59908.463551064|59908.463551064|59908.463551064|59908.463551064|59908.463551064|59908.463551064|59403.658705017|59403.658705017|52404.065227797|-68234.371969115|-68904.857743461|-70055.397492734|59369.026772992|59369.026772992|59369.026772992|59369.026772992|59369.026772992|59369.026772992|56182.251969991|54324.724411101|54166.360456779||52755.606287624|52755.606287624|52755.606287624|52755.606287624|52755.606287624|51682.22998472|51682.22998472|51529.934437922|51529.934437922|51529.934437922|51529.934437922|49961.038264358|49641.239033361|49641.239033361|49641.239033361||49641.239033361|49641.239033361|49641.239033361|49641.239033361|49641.239033361|49641.239033361||49641.239033361|49641.239033361||49641.239033361|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46390.932699714|46106.591888571|44496.213209524||43538.118257234|43538.118257234|43538.118257234|41139.575841371|-47644.164437381|-47644.164437381|-47644.164437381|-47644.164437381|-47644.164437381|-48287.960485979|-48839.400539976|-49382.66726664|-49865.052886672|-49865.052886672|-49865.052886672|-49865.052886672|-49865.052886672|-49865.052886672|-49865.052886672|-49865.052886672|-49865.052886672|-49972.280985191|-50266.423316878|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|42495.886440885|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|||41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|41523.749309632|37858.915376724|37858.915376724|37858.915376724|37584.905974138|33927.673304597|31358.525893997|30681.695437775|30157.160049746|30157.160049746|30157.160049746|30157.160049746|30157.160049746|29238.511166385|28365.898011351|-30302.951973455|-30302.951973455|-30302.951973455|||-30302.951973455|-30302.951973455|-30302.951973455||-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30302.951973455|-30344.946637172|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30426.337791367|-30795.216449064|-30795.216449064|-30795.216449064||-30969.684943404|-31419.09438156|-31751.771535067|-32646.412816741||||-32801.569796378|-33479.43879954|-33479.43879954|-33479.43879954|-33479.43879954|-34479.931999489|30911.691609249|30911.691609249|30911.691609249|30911.691609249|30911.691609249|30911.691609249|30302.930619085|30302.930619085|30302.930619085|30302.930619085|30302.930619085|30302.930619085|30302.930619085|30302.930619085|30302.930619085|30302.930619085|29375.47846565|29368.183290926|29368.183290926|29256.314767695|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28457.192173378|28296.880192642|25013.200214047|-28777.621148826|-28777.621148826|-28777.621148826|-28777.621148826
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||-18569.295096971|-18638.105663301|-18777.895181445|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18813.471901059|-18897.191001177|-18905.112347132|-18905.112347132|-18955.124830147|-19067.916477941|-19157.68497549|-19241.872194988|-19378.74688332|-19420.666556318||-19420.666556318|-19420.666556318|-19420.666556318|-19420.666556318|-19420.666556318|-19420.666556318|18626.652076935|18626.652076935|18626.652076935|18626.652076935|18626.652076935|18626.652076935|18626.652076935|18626.652076935|18626.652076935||18626.652076935|18626.652076935|18626.652076935|18626.652076935|18446.792687573|18446.792687573||18439.200895617|18439.200895617||18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617||18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18439.200895617|18262.445439574|18064.939377305|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18676.837510308|-18700.375011453|-18813.19445717|-18824.660507967|-18874.62278663|-18905.008214945|-18905.008214945||-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|||-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18985.564683272|-19160.627425858|-19237.363806509|-19278.182007232|-19351.313341369|-19486.459268188|-19608.84363132|-19766.492923689|-19802.090029246|-19802.090029246|-19890.655588051|-20021.283986723|-20095.659242868|||-20095.659242868|-20411.843603187|-20761.239510545||-20761.239510545|-20761.239510545|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20819.041417402|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19275.226229129|19177.695932623|19177.695932623|19177.695932623|||||19177.695932623|19177.695932623|19177.695932623|19048.528322852|19048.528322852|19048.528322852|19048.528322852|19001.698136502|18829.109040558|18609.565600619|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18182.837920342|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18001.066655265|18001.066655265|18001.066655265|18001.066655265|18001.066655265|18001.066655265|18001.066655265|17792.296283628|17506.440315142|17447.155905713|17336.839895237|16970.93321693|16919.370241033|16652.633601148
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-375195.7055011|-380911.89500122|-387485.43889024|-390344.93210027|-398049.92455586|-399388.80506206|-405793.11673563|-410918.45282097|-410918.45282097|-410918.45282097|-410918.45282097|-410918.45282097|-410918.45282097|-415437.16980107||368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|366823.93554966|362693.26172184|360520.29080204|352550.32311338||345694.80345931|340345.401208|340345.401208|340345.401208|340345.401208|340345.401208||334467.11245334|331631.49856425||331631.49856425|331631.49856425|312173.88729361|310248.76365957|309554.18184397|308865.75760441|308459.88697449|308459.88697449|308459.88697449|298237.48421997|298237.48421997|298237.48421997|298237.48421997|298237.48421997||298237.48421997|298237.48421997|298237.48421997|298237.48421997|298237.48421997|297958.31579997|297842.57311108|290047.30345675|279885.89272972|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-307305.48966597|-313228.32185108|-314614.80205675||-315683.11339639|-317175.68155155|-320556.31283505|-321173.68092784|-324192.97880871|-324964.42089857|-327016.02322063|-329295.58135625|-330210.67401407|-330210.67401407|-330210.67401407|-330956.30446007|-336350.10586812|||-336350.10586812|-336350.10586812|-336350.10586812|-337460.3647025|-337460.3647025|-337460.3647025|-342650.405225|-350247.0711236|-350247.0711236|-350247.0711236|-350247.0711236|-350247.0711236|-350247.0711236|-351718.96791511|-355856.75051248|-355856.75051248|-361729.72279165|-364941.01579216|-364941.01579216|-371073.35088017|-373998.16764464|-379942.40849404|-386824.89832671|-389805.44258524|-390867.15842804|353729.1828152|353729.1828152|353729.1828152|||353729.1828152|353729.1828152|353729.1828152||353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353643.53646134|350326.15162371|348785.37237495|348785.37237495|347150.41374994|339333.79305549|337259.77006166|334844.1889574|332826.87661933|326196.52957703|325301.69953004|324413.16807961|324413.16807961|324413.16807961|317875.74231068|313195.26923409|310855.85470454|309756.50522727|308729.45025252|305310.50028058|290567.22253398|275796.91392664|-325685.30325564|-325685.30325564|-325685.30325564|-328928.11472849|-330392.34969832|-334789.24660619|-334789.24660619|-334789.24660619|-334789.24660619|-342023.31496047|-342023.31496047|-342023.31496047|-351414.79440053||-358960.88266725|-364734.31407473|-377038.1267497|||||340424.67884545|340424.67884545|340424.67884545|340424.67884545|340424.67884545|340424.67884545|339860.75427272|337817.50474747|336630.56083052|334764.83858137|334764.83858137|334764.83858137|334764.83858137|334764.83858137|334764.83858137|331147.94886589|331147.94886589|314747.7209621|-344014.83756033|-344014.83756033|-344014.83756033|-344014.83756033|-344014.83756033|-344014.83756033|-345546.99215968|-345546.99215968|-345546.99215968|-345546.99215968|-345546.99215968|-345546.99215968|-351246.6579552|-358385.17550578|-369094.63945087|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818|-369189.63615818
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36816.953676494|36816.953676494|36816.953676494|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|-40899.621209101|-40899.621209101|-40899.621209101|-40899.621209101|-40899.621209101|-40899.621209101||-40899.621209101|-40899.621209101|-40899.621209101|-41180.134676779|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158||36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158||36454.948932158|36454.948932158||36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36177.721035731||34455.801150813|33588.406722775|33588.406722775|33588.406722775|33588.406722775|33395.451914194|33325.502126883|32156.113474314|30870.681638127|30447.979597919|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29437.180090184|29010.75565576|28738.278587358|28738.278587358|26761.976208176|26652.195786862|26637.989516921|26637.989516921|26637.989516921|26637.989516921|26637.989516921|26637.989516921||26094.988352135|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25728.113635251|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|||-27926.344032804|-27926.344032804|-28184.826703115|-28449.807447906|-28847.293145562|-28847.293145562|-29039.250796991|-29039.250796991|-29232.500885545|-29320.680105611|-29320.680105611|-29706.311228457|26555.980447406|26555.980447406|26555.980447406|26555.980447406|26548.311608229|26492.568453587|25969.520503986|25060.578337762|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26800.169622528|-26852.966247253|-26911.629163614|-27179.587959571|-28127.319955079|-28569.222166765|-28569.222166765|-28606.138477487|-28606.138477487|-29503.996730765|-29503.996730765|-29503.996730765|-29503.996730765|-29503.996730765|-29503.996730765|-29503.996730765|-29503.996730765|-29503.996730765|-29546.531866618|-29546.531866618|-29546.531866618|-30031.829464961||||-30031.829464961|-30238.143849956|-30603.493166618|-31164.992407353|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32046.910262012|-32863.233624458|-33026.831635134|-33026.831635134|-33221.099636672|-33221.099636672|-33221.099636672|-33548.444040746|-33903.82671194|-34493.140791045|-34909.045323383|-35515.60591487|-36068.032182396|-36068.032182396|-36068.032182396|-36068.032182396
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||-99247.200123718|-100090.37052311|-100090.37052311|-100309.7166952|-100309.7166952|-101347.70110531|-101347.70110531|-101347.70110531|-101347.70110531|-102686.33456146|-103055.96859439|-103055.96859439|-104473.29843821|-104903.66493135|-105048.51659039|-106598.3517671|-107583.7676137|-107583.7676137|-108948.63068189|-109017.27736914|-109017.27736914|-109017.27736914|-109017.27736914|-110452.53041015|-111302.81156684|-112597.29823066||-112597.29823066|-113435.88692296|-115012.09658106|-115219.25503835|-115219.25503835|-116199.17226483|-119710.19140537|-122570.6066733|-122570.6066733|-124261.78519255|-124551.98354728|-126674.42616364|-128485.71131314|-128485.71131314|-130399.01073363||-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363||-130399.01073363|-130399.01073363||-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-130399.01073363|-131618.56656455|-131618.56656455|-131618.56656455|-131618.56656455||-131618.56656455|-131618.56656455|-132576.18507173|-132912.42785747|-133113.80873053|-133237.56525614|-134286.18361793|-134456.87068659|-134957.1036223|-134957.1036223|-134957.1036223|-134957.1036223|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038|-139663.03928038||-139663.03928038|-141308.93253375|-143443.25837084|126868.29582117|126868.29582117|126868.29582117|126868.29582117|126868.29582117|126868.29582117|126868.29582117|126868.29582117|126868.29582117|126868.29582117|||126868.29582117|126868.29582117|124579.99484095|124579.99484095|123638.88315662|121298.75906291|121197.61188327|121197.61188327|121197.61188327|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|117938.40886887|114953.26361509|114953.26361509|114953.26361509|114953.26361509|114953.26361509|114953.26361509|||113636.95957232|112491.06619147|111162.2957683|110791.43974255|108818.26638062|106370.29597846|105996.85139808|105996.85139808|105996.85139808|105996.85139808|105996.85139808|105996.85139808|105996.85139808|103340.94599787|102878.82888652|101723.64457742|101723.64457742|101723.64457742|101723.64457742|101723.64457742|96704.049530465|92776.721700516|91307.468556129|87680.520617921|85922.800686579|84225.334096199|82650.371217999|80772.634686666|79958.482985184|76159.425539093|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-83944.065100406|-84637.730681917|-84637.730681917|-84637.730681917|-84637.730681917|77732.513103235|77732.513103235|77732.513103235|77732.513103235||77732.513103235|77732.513103235|77732.513103235|||||77732.513103235|77732.513103235|77732.513103235|77732.513103235|77732.513103235|77732.513103235|77732.513103235|75830.570114706|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74086.698111605|74086.698111605|74086.698111605|74086.698111605|73685.220124005|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72777.024564617|71930.027294019|70378.314729491|70378.314729491|70378.314729491|70378.314729491|69720.349699434|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32242.489307204|32242.489307204|31947.899416559|31947.899416559|31947.899416559|31947.899416559|31811.554907288|31582.28323032|31499.423741136|31499.423741136|31485.470823484|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954||31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31201.381923954|31199.545585128|31199.545585128||29866.161761253|29173.513068059|29158.177875637|29158.177875637|29158.177875637|29158.177875637||29158.177875637|29158.177875637||29158.177875637|29158.177875637|28978.53097293|-31325.582612864|-31325.582612864|-31325.582612864|-31325.582612864|-31325.582612864|-31526.318568609|-31526.318568609|-31526.318568609|-31526.318568609|-32032.020631787|-32657.800701986||-33138.642841958|-33138.642841958|-33304.047602176|-33649.750126143|-33649.750126143|-33684.259414991|-33684.259414991|-33821.39934999|-34223.777055545|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237|-35295.904850237||-35295.904850237|-35295.904850237|-35909.338722486|-37168.709691651|32505.546153406|32505.546153406|32505.546153406|32505.546153406|32505.546153406|32505.546153406|32505.546153406|32505.546153406|32505.546153406|||32505.546153406|32505.546153406|32505.546153406|32505.546153406|32156.162392674|31790.180436304|30608.533818116|30148.370909017|28950.967676686|-30703.300080939|-30703.300080939|-30703.300080939|-30703.300080939|-30703.300080939|-30703.300080939|-30959.222312154|-31242.614713465|-31242.614713465|-31242.614713465|-31242.614713465|-31242.614713465|-31425.127459406|-31434.107974575|-31434.107974575|-31574.008860639|-31890.56540071|30069.558477078|30069.558477078|||30069.558477078|30069.558477078|30069.558477078||30069.558477078|30069.558477078|30069.558477078|30069.558477078|30069.558477078|30069.558477078|30069.558477078|30069.558477078|29999.291463755|29999.291463755|29999.291463755|29921.434959728|29829.372177476|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31826.557645231|-31887.841828034|-32383.71314226|-32728.035860439|-32728.035860439|-32728.035860439|-33942.470316103|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|31270.813512779|30767.570569754|30720.52796717|30720.52796717|30720.52796717|||||30720.52796717|30720.52796717|30720.52796717|30720.52796717|30720.52796717|30700.586630189|30370.096255765|30261.218061961|30148.575624401|30017.86180489|29619.289169945|29619.289169945|29619.289169945|28410.321299939|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-30897.993407791|-32106.103786434||28322.112929204|28322.112929204|28322.112929204|28322.112929204|28322.112929204|-30513.737895896|-30513.737895896|-30513.737895896|-30513.737895896|-30513.737895896|-30513.737895896|-30513.737895896
09156|43527|/equities/kogas|KRX300/KOSPI||-55969.654425037|-55969.654425037|-55969.654425037|-58768.296118541|-58768.296118541|-58768.296118541|-58768.296118541|-58768.296118541|-64248.106798379|47696.645350323|47696.645350323|47696.645350323|47696.645350323|47696.645350323|47696.645350323|46890.717055914|45956.352284349|43707.842326357|43707.842326357|41280.935918174|41245.484353527|36725.538170585|36438.384167924|36438.384167924|36438.384167924|36438.384167924||36438.384167924|36438.384167924|29275.982408804|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26421.472876216|26076.636529129|25934.495129688|25934.495129688||25934.495129688|25934.495129688|25934.495129688|25891.105699653|25340.87123414|25340.87123414||24879.487289629|24879.487289629||24879.487289629|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-28436.37473254||-28436.37473254|-28436.37473254|-28501.5274806|-28571.021580987|-28571.021580987|-28837.246201097|-29227.495778997|-29604.93306049|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26647.366922636|26647.366922636|26647.366922636|25691.518802929|24745.730533347|24745.730533347|24745.730533347|24745.730533347|24710.77843623||24710.77843623|24232.190530289|24232.190530289|24232.190530289|24232.190530289|24232.190530289|23735.420407764|23735.420407764|22786.578230849|-24150.872193058|-24150.872193058|-24150.872193058|-24150.872193058|-24150.872193058|-24150.872193058|-24339.857992287|-24633.175546985|-24814.63949665|-24866.266107389|-25001.406785988|-25432.118651097|-25493.475515909|-25493.475515909|-25493.475515909|-25576.083906565|24259.832370874|24259.832370874|24259.832370874|||24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24147.035967638|24098.19255264|24098.19255264|23814.658391822|23514.140455174|23514.140455174|23514.140455174|23507.378283527|23363.753648363|23318.059609293|23275.621788103|23247.913097892|23128.236775436|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24255.87291982|-24389.858799799|-24441.509777555|-24530.876268586|-24530.876268586|-24587.084742874|-24605.094158749|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547|-24641.099473547||-24641.099473547|-24641.099473547|-24903.999415053|-25182.221572281||||-25299.690635868|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25317.59117273|-25463.990191923|-25484.989102136|-25549.987891263|-25758.319879181|-25959.244310201|-26185.271455779|-26514.190506421||24644.457467187|24644.457467187|24644.457467187|24058.898107638|24058.898107638|-25823.374278707|-25823.374278707|-25823.374278707|-25823.374278707|-25823.374278707|-25823.374278707|-25823.374278707
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|-49131.722522813|-49131.722522813|-49454.691692015|-50152.43521335|-50491.594681499|-50770.795903086|-50770.795903086|-51325.884336762|-53000.982596402|-53598.313996002|-54334.029624694|-54334.029624694|-54761.870708524|-54761.870708524|-54761.870708524||-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54907.389131948|-54907.389131948|-54907.389131948|-54907.389131948||-54907.389131948|-55247.099035498|-56424.554483887|-56666.413712178|-56666.413712178|-56666.413712178||-56666.413712178|-56666.413712178||-56666.413712178|-56666.413712178|-56666.413712178|-57910.688093241|-57910.688093241|-57910.688093241|-57910.688093241|-57910.688093241|50854.173571025|50854.173571025|50854.173571025|50854.173571025|50854.173571025|50854.173571025||50241.837797657|50241.837797657|50241.837797657|50241.837797657|50241.837797657|50241.837797657|48802.041997397|-54805.429358852|-54805.429358852|-54805.429358852|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-56161.586624686|-56729.540694095|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384||-56900.195030384|-56900.195030384|-56900.195030384|-57339.105589316|-58024.006210351|-60193.340233723|-60598.155815248|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791||-61663.042536791|-61663.042536791|-61663.042536791|-62224.612533321|-62224.612533321|-62224.612533321|-64132.902814801|-65364.33646089|-66021.484956545|-66080.116439812|-66080.116439812|-66080.116439812|-66080.116439812|-66080.116439812|-68139.018266458|-69465.57585162|-71217.3065018|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|||62121.764661638|60026.563321863|60026.563321863|60026.563321863|59868.403690959|58679.510729579|58679.510729579|55760.56747731|55683.963863678|54498.848737419|52820.943041577|50273.270046197|49036.966717997|47591.295193418|47591.295193418|47591.295193418|47591.295193418|47591.295193418|47591.295193418|47591.295193418|47024.156855451|47024.156855451|47024.156855451|47024.156855451|47024.156855451|47024.156855451|45793.507617168|45703.897352408|44040.051077325|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-51177.364777332|-52172.071974814|-52571.746638682|-53260.27404298|-54344.748936644|47636.676710213|47636.676710213|47636.676710213|47636.676710213|47636.676710213|47636.676710213|47636.676710213|47636.676710213|47636.676710213|47000.835444707|47000.835444707|-54063.600213022|-54063.600213022|-54063.600213022|-55079.000236691|-55910.00026299|-57347.222514433|-59302.126561028||||-59302.126561028|-60619.029512254|-61661.764829943|-61661.764829943|-62174.183144381|-62843.53682709|-63287.530402022|-63287.530402022|-63287.530402022|-63287.530402022|-63287.530402022|-64575.033780024|-65238.926422249|-65404.362691388|-66771.514101542|-69140.571223936|-70038.875512781|-70038.875512781|-70038.875512781|-70038.875512781|-70248.979595765|-70248.979595765|-70248.979595765|-70248.979595765|-71632.19955085|-71704.567346729|-71704.567346729|-72048.848576208|-72048.848576208|-72348.720640231|-73798.578489146|-74398.420543495|-76142.689492773|-77364.099436414|-77594.580845561|-77594.580845561|-77594.580845561|-78482.867606179|-80486.519562421|-82285.021736023|-82933.911846397|-82933.911846397|-82933.911846397|-83509.902051552
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-84668.843527503|-84668.843527503|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85904.897995331|-85904.897995331|-87805.442217034|-88456.046907816|-90285.652961158|-90285.652961158|-90285.652961158|-90285.652961158|-92595.169956842|-93822.411063158|-95602.678959065|-97508.532176738|-97839.545897208|-97839.545897208||-99532.828774676|-100492.03197186|85354.121300649|85354.121300649|85354.121300649|85354.121300649|85354.121300649|85354.121300649|78821.24588961|75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767||75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767||75617.624276767|75617.624276767||75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767|73219.582529741|-84358.968954709|-84358.968954709|-84358.968954709|-84358.968954709|-84358.968954709|-84358.968954709|-86109.965505232|-86199.96167248||-89527.735191644|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|74018.898508075|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-81328.829986538|-82437.588873932|73608.284011699||73608.284011699|73608.284011699|73608.284011699|73608.284011699|73058.375323086|73058.375323086|72487.083692317|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615||-81279.036692905|-81993.374103228|-83259.304559142|-84521.336843816|-84521.336843816|-84521.336843816|-86212.596493129|-87852.884992366|-90189.624139586|-90189.624139586|-90189.624139586|-90189.624139586|-90189.624139586|-90189.624139586|-91088.471266207|-91126.079184675|-91745.643538527|-94134.048376142|-97404.498195713|86030.112214386|86030.112214386|86030.112214386|85244.569127095|84538.410141217|83590.268467028|83590.268467028|83590.268467028|83590.268467028|||83511.409407809|82407.121564232|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-93649.07916019|-95948.976844655|-96865.529827395|-98378.366474883|-99548.184972092|-102409.09441344|-103870.63705547|-103870.63705547|-103870.63705547|-104830.41611786|-104830.41611786|-108189.35124207|-111638.16804674|-112902.67660092|-112902.67660092|-117086.30733435|-117924.75744517|-117924.75744517|-117924.75744517|-117924.75744517|-117924.75744517|-117924.75744517|-117924.75744517|-117924.75744517|-118419.76329928|-118419.76329928|-118419.76329928|-120566.40366586|-124129.5106986|-124129.5106986|-126121.678554|-128079.64283778|-131705.15870864|-134827.95412071|-135764.39346746|-136048.27536573|-136048.27536573|-136048.27536573|-136048.27536573|-136103.63929526|-138458.6942467|-138458.6942467|-138458.6942467|-138458.6942467|122507.47284899||||122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|122507.47284899|120436.08094332|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|117770.32844271|114829.94299411|114829.94299411|114829.94299411|109238.82554901|108670.91727668|105623.24141853
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36512.639484864|-39202.801425295|-39202.801425295|-39202.801425295|-39202.801425295|-39672.557139217|-39897.285710241|-40410.873011379|-40642.021812801|-40642.021812801|-40642.021812801|-40642.021812801|-41180.024236446|-41330.58248494|-41353.424983267|-41509.327823411|-41509.327823411|-41509.327823411|-42038.142026012|-42371.780279027|-42371.780279027|-42941.129826288|-42941.129826288|-42941.129826288|-42941.129826288|39779.278678165||39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39697.257627365|39697.257627365|39616.397363739|39126.552626376|38823.94736264|37758.648867212|37758.648867212||37758.648867212|37758.648867212|37758.648867212|37758.648867212|37651.276519125|37618.08502125||37331.205579167|37029.117310185||36776.797011317|36088.107790352|35020.119767058|34530.703416121|34530.703416121|33823.003795689|-36488.944069975|-36488.944069975|-36488.944069975|-36488.944069975|-36509.937855528|-36808.26428392|-37550.849204355|-37798.165782617||-38524.587385947|-38524.587385947|-38849.541539941|-39057.823933268|-39194.804370297|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39409.61010457|-39741.233449522|-40801.370499469|-41097.370986998|-41097.370986998|-42083.189985554|-42220.913562412|-42220.913562412|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408||-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42459.527409342|-42816.700505361|-42816.700505361|-43571.333894845|-44157.037660939|-44693.930734377|-45121.034149308|-45695.593499231|-45986.770554701|42872.831597644|42872.831597644|42872.831597644|42872.831597644|42872.831597644|42872.831597644|||42872.831597644|42872.831597644|42872.831597644|42575.368441827|42333.742713141|42323.603014601|41842.892238445|-44347.916034081|-44347.916034081|-44347.916034081|-44347.916034081|-44347.916034081|-44347.916034081|-44347.916034081|-44347.916034081|-44347.916034081|-44714.351148979|-44996.501276643|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45251.358389033|-45648.731543371|-46079.146159301|-46937.940177001|42743.955358888|42309.950398765|42205.500443072|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46386.837620192|-46785.375133547|-47639.305703941|-48338.117448824|-48378.231418301|-48378.231418301|-48485.363477629|-48485.363477629|-48485.363477629|-48485.363477629|-48485.363477629|-48485.363477629|-48485.363477629|-48485.363477629|||||-48958.737197365|-49181.774317735|-49181.774317735|-49393.638130816|-51067.931256463|-51536.271536187|-51536.271536187|-51536.271536187|-51536.271536187|-51536.271536187|-51536.271536187|-52604.190595763|-52696.322884181|-53195.914315757|-53245.460350841|-54533.844834268|-54535.442041028|-54535.442041028|-54535.442041028|-54535.442041028|-54535.442041028|-54535.442041028|-54535.442041028|-54535.442041028|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132||48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132|48904.192383132
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||115241.80057337|115241.80057337|115241.80057337|112435.33397041|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111699.42595712|111127.68636681|111127.68636681||110380.76262979|109167.5140331|-117517.19611372|-117517.19611372|-117517.19611372|110850.92149477|110850.92149477|110850.92149477|110850.92149477|110850.92149477|110850.92149477|110850.92149477|110850.92149477|110095.46832752|-116499.13920571||-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571||-116499.13920571|-116499.13920571||-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-116499.13920571|-117088.44346384|-117088.44346384|-117514.74501709|-117514.74501709|-119010.82779676|-119578.69755196||-120770.77505773|-121345.3056197|-123039.22846633|-126299.14274037|118593.19761491|118593.19761491|118593.19761491|118593.19761491|118593.19761491|117787.89829001|117787.89829001|117275.44254446|116511.60282718|116407.33647464|116252.59608293|115257.08852002|115257.08852002|115257.08852002|115257.08852002|115257.08852002|115257.08852002|115257.08852002|115257.08852002|113730.09835557|113409.94742599|113409.94742599|113409.94742599||113409.94742599|113409.94742599|113199.94158443|112555.49064937|111616.4480787|111616.4480787|111616.4480787|111168.275643|109542.52849222|-116754.79381692|-116754.79381692|-116754.79381692|-116754.79381692|||-116754.79381692|-116754.79381692|-116754.79381692|-116754.79381692|-116754.79381692|-116754.79381692|-116860.8820188|-117900.98002089|-118446.3953984|-118446.3953984|-118446.3953984|-118446.3953984|-118664.51059046|-118664.51059046|-118664.51059046|-118664.51059046|-120432.78954495|-123210.23400611|-123210.23400611|-125278.03778457|-126752.96111046|-126752.96111046|-126752.96111046|-126752.96111046|-129419.9567894|117687.70766741|117687.70766741|117508.5640749|||116542.84897211|116366.48021249|116366.48021249|116140.53356943|113906.14841048|113762.16797817|113762.16797817|113762.16797817|113762.16797817|112927.98515823|112927.98515823|111264.42795359|110971.5866151|110865.53903099|110865.53903099|110084.61608764|110084.61608764|108710.68454182|108452.80282786|108452.80282786|108452.80282786|108452.80282786|108452.80282786|108392.00314206|106663.33682451|105098.15202724|104603.50225249|103527.16327467|103527.16327467|101252.40363853|99786.300788305|99786.300788305|98284.778653673|96771.976281859|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-104711.73156097|-105285.25728997|-106894.73032219|-109677.47813576|-112180.53126196|-113889.47917995|-115101.42504573|-115101.42504573|-115101.42504573|-115101.42504573||-115101.42504573|-115101.42504573|-115101.42504573|||||-115985.709933|-115985.709933|-117774.95053457|-117774.95053457|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|109703.46945241|108459.41050268|108261.61790455|108261.61790455|105337.94071719|-118831.79472377|-118831.79472377|-118831.79472377|-118831.79472377|-118831.79472377|-118831.79472377|-118831.79472377|-118831.79472377
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-46691.558584638|-47312.84287182|-47603.158746467|-48070.176384963|-48447.418205515|-48738.798006127|-48754.220006808|-49521.35556312|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314||45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|45359.310529314|44815.900588127|44492.667320141|44120.26829647|44120.26829647||43394.742551634|43079.810075757|43079.810075757|43079.810075757|43079.810075757|43079.810075757||42574.788973063|42265.788855634||42265.788855634|41136.987617371|-44139.207235853|-44139.207235853|-44139.207235853|-44139.207235853|-44139.207235853|-44139.207235853|-44251.896928726|-44304.885476362|-45094.317195958|-46068.685773286|-47095.761970318|-47517.513300354||-47575.63370414|-47575.63370414|-47770.148560156|-48005.720622395|-48445.245135995|-49003.050151105|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|46832.110417305|||46832.110417305|46832.110417305|46569.011574783|46472.853796029|46472.853796029|45805.766524045|-50794.383437408|-50794.383437408|-50794.383437408|-50794.383437408|-50794.383437408|-50794.383437408|-50794.383437408|-51490.98159712|-52128.868441244|-52162.631601382|-53566.812890425|-54796.458767138|-55512.731963487|-55536.368848319|-55995.965387021|-57206.628207801|-58279.586897557|-59138.429886174|-60053.810984638|-60721.988869924|-60721.988869924|-61879.987633249|||-62655.541814721|58012.911339851|58012.911339851|57469.901488723|56833.223876359|56625.804307066|56262.004785629|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55853.895844299|55369.75523962|55369.75523962|55369.75523962|55369.75523962|55369.75523962|55369.75523962|55319.311445847|55319.311445847|55319.311445847|55319.311445847|54649.149933144|54649.149933144|54187.94437016|52964.382633511|52938.336585141|52938.336585141|52938.336585141|52938.336585141|52897.329117459|52897.329117459|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-58368.367635466|-59725.964039407|-60378.848932674|-61465.387702972|-61493.402148962|-61493.402148962|-61493.402148962|-61493.402148962|-61493.402148962|-61493.402148962|-61493.402148962|-61493.402148962|-61892.669054402|||||-62295.662329526|-62295.662329526|-62295.662329526|-62295.662329526|-63828.513699473|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-63845.482885789|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64310.790358066|-64432.300052611|-64432.300052611|-64432.300052611|-64432.300052611|-64432.300052611|-66130.33339179||-66342.91274594|-66342.91274594|-66342.91274594|-66958.791939933|-67226.903629547|-67226.903629547|-67946.559588386|-68018.399542651|-70375.999491834|63195.587533994|63195.587533994|63195.587533994
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||229164.86524864|229164.86524864|229164.86524864|216738.73916516|213043.04351684|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|212225.57754705|208417.30838561|202074.78709513|201721.98566125|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549||198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549||198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549|198956.23207549||198956.23207549|198956.23207549||198956.23207549|198956.23207549|198956.23207549|198956.23207549|196590.25786166|192551.45111339|192551.45111339|192551.45111339|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633||189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|189499.18999633|183332.43332926|179036.03703251|178501.15225834|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|171989.64789908|166388.49766565|164101.59680788|164101.59680788|164101.59680788|164101.59680788|159712.88534208|151986.53926898|140312.82140998|137042.98939504|137042.98939504|136322.20912968|136322.20912968|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835||128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128700.58250928|127960.94027235|127960.94027235|127960.94027235|127960.94027235|127960.94027235|127960.94027235|125962.15585817|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|||122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|117283.00469422|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|113426.19478709|111767.99420788|109519.99356431|108544.43729368|107906.71270824|107906.71270824|104868.56967582|101892.85519536|98086.505772621|92073.895302913|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975||-108151.50712975|-110301.67458861|-112162.97176512|-113881.07973902||||-114162.31082114|-116108.1231346|-116820.13681622|-117366.81868469|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-121440.97786025|-121440.97786025|-121440.97786025|-125589.97540028|-127822.1948892|-130591.32765467|-131434.80850518|-133149.78722798|-134966.43025331|-137779.36694813|-140039.95919522|-140039.95919522|-142205.83670812|-142205.83670812|-142205.83670812|-142205.83670812|-142205.83670812
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-46303.9282326|-46303.9282326|-46557.686190124|-46557.686190124|-46557.686190124|-46806.094061881|-46806.094061881|-46851.215624313|-47765.23958257|41968.147500263|41968.147500263|41968.147500263|41968.147500263|41968.147500263|41768.700617609|41768.700617609|40729.111797343|39629.767651041|39629.767651041|39577.519612268|39091.688458075|38221.320508972|37404.245009969|-40969.810916099|-40969.810916099|-40969.810916099||-40969.810916099|-40969.810916099|-40969.810916099|-40969.810916099|-40969.810916099|-42139.488517145|-42139.488517145|-42139.488517145|-42139.488517145|-42317.261725699|-42317.261725699|-42317.261725699|-42317.261725699|-42317.261725699|-42317.261725699||-42317.261725699|-42317.261725699|-42317.261725699|-42317.261725699|-42317.261725699|-42317.261725699||-42317.261725699|-42371.504687851||-42371.504687851|-42371.504687851|-42371.504687851|-42430.306504515|-42430.306504515|-42430.306504515|-42430.306504515|-42430.306504515|-42608.673893906|-42731.859882118|39717.452833126|39717.452833126|39717.452833126|39717.452833126||39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126||39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39717.452833126|39155.503147918|-42467.224920545|-42467.224920545|-42467.224920545|||-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42774.694356161|-43262.276982915|-43262.276982915|-43404.971583846|-43404.971583846|-43608.591043814|-43608.591043814|-43608.591043814|-43608.591043814|-44598.434493126|-44934.237987827|-44934.237987827|-44934.237987827|-45596.37554203|-45790.417268923|-46072.685854359|-47355.762060398|||-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47851.466694735|-48070.69010433|-48070.69010433|-48070.69010433|-48070.69010433|-48070.69010433|-48070.69010433|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|43417.026290425|43417.026290425|42863.362544917|42409.291716575|-47385.525637056|-47385.525637056|-47385.525637056|-47385.525637056|-47385.525637056|-47808.247866464|42539.163217332|42539.163217332|42539.163217332|42539.163217332|42539.163217332|42539.163217332|42195.373004365|42195.373004365|42195.373004365|42195.373004365|42195.373004365|42195.373004365|42195.373004365|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607||||-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45820.184732897|-46553.931769009|-46553.931769009|-46582.14641001|-47191.2737889|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|40196.578071017|40196.578071017|40196.578071017|40196.578071017|40196.578071017||40196.578071017|40196.578071017|39335.086745575|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||127456.2927038|127434.76967089|124849.74407877|123171.90627009|123171.90627009|123141.00696676|119895.5632964|-132388.02838803|-132388.02838803|-132388.02838803|-132388.02838803|-132388.02838803|-132388.02838803|-132388.02838803|-132388.02838803|-132914.23647192|-132914.23647192|-132914.23647192|-133004.70719102|-134127.45243447|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783||-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783||-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783||-134276.19062783|-134276.19062783||-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|-134276.19062783|119100.45488026|119100.45488026|119100.45488026|119100.45488026||119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|119100.45488026|117128.28320029|112745.02560076|112745.02560076|112745.02560076|112745.02560076|112745.02560076|112745.02560076|110405.58400084|109822.87111205|108603.1901245|108209.10013833|105871.22237592|104034.69152881|101866.90312198|101866.90312198|98147.162473317||98147.162473317|98147.162473317|98147.162473317|98147.162473317|98147.162473317|92185.736081463|91181.155656128|91181.155656128|-98386.206233021|-98386.206233021|-98386.206233021|-98564.282600927|-98564.282600927|-98564.282600927|-98564.282600927|-98564.282600927|-99138.003211021|-99138.003211021|-99847.781345579|-99880.868161754|-100919.50365124|-100919.50365124|-100919.50365124|-101321.6707236|93982.430405868|93982.430405868|93982.430405868|93982.430405868|||93982.430405868|93982.430405868|93982.430405868||93982.430405868|93982.430405868|93286.033784298|91756.704204776|91145.753367319|91145.753367319|91145.753367319|88520.065885579|88520.065885579|87772.295428422|87058.10603158|86858.772878493|86858.772878493|86615.303198326|85855.892442584|85534.324936205|85188.138818005|85004.139412163|85004.139412163|85004.139412163|85004.139412163|85004.139412163|85004.139412163|85004.139412163|83787.932680181|82963.497136026|82963.497136026|82731.663484473|82672.227533109|82672.227533109|82672.227533109|82672.227533109|81369.141703455|79993.490781616|78476.100868463|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-95547.502118951|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|-99831.699181481|-99831.699181481|-100196.33242387|-100451.48047096|-100829.42274552|||||-103110.46971724|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976||92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|91691.006007751|91264.822231791|91264.822231791|90288.691368657|87948.545965174|87398.384405749
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8241.8578269142|-8305.9531410157|-8364.2132021256|-8364.2132021256|-8364.2132021256|-8364.2132021256|-8364.2132021256|-8364.2132021256|-8364.2132021256|-8391.3480023617|-8446.2938300762|-8446.2938300762|-8515.3264778625|-8575.7221918552|-8575.7221918552||-8575.7221918552|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242||8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242|8057.9112081242||8057.9112081242|8057.9112081242||8057.9112081242|8057.9112081242|7998.8360807144|-8479.3948563919|-8479.3948563919|-8479.3948563919|-8479.3948563919|-8479.3948563919|-8606.0991826989|-8606.0991826989|-8606.0991826989|-8606.0991826989|-8606.0991826989|-8699.5546474433||-8927.8384971592|-8967.0427746213|-9035.047527357|-9035.1821325395|-9035.1821325395|-9095.2023694884|-9145.7804105426|-9271.4226783807|-9362.1363093119|-9414.3010446271|-9414.3010446271|-9414.3010446271|-9414.3010446271|-9414.3010446271|-9414.3010446271|-9414.3010446271|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9594.8259787198|-9652.1925663207|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307||8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8745.2687570078|8438.0763966753|8383.9737740837|8292.1930823152|8199.6589803502|8099.0655337224|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|8124.8329091506|8124.8329091506|8124.8329091506|8124.8329091506|||8124.8329091506|8124.8329091506|8124.8329091506|8124.8329091506|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8083.3004484918|8083.3004484918|8083.3004484918|8083.3004484918|8083.3004484918|8083.3004484918|8077.0375907307|8077.0375907307|8068.9306563674|7998.8118404082|7986.4576004536|7971.5525931526|7971.5525931526|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8502.9034547925|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7777.0475952609|7741.1215298503|7741.1215298503|7741.1215298503|7739.0239220559|7678.915468951||-8088.9932482087|-8088.9932482087|-8192.7702757874|7789.8265141091||||7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7772.0294601212|7653.9216223569|7497.1351359522|7409.4260937681|7409.4260937681|7347.6956597423|7221.3285108248|7171.5205909805|7171.5205909805|7171.5205909805|7152.800656645|7148.1118407167|7121.3726428601|7121.3726428601|7116.5251587335|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791||7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7029.297868281|7029.297868281|7029.297868281|7029.297868281|6909.7754092011|-7397.4799432997|-7397.4799432997
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27353.332474288|27220.369415875|26992.07712875|26822.705252058|26822.705252058|26822.705252058|25333.561391176|-27385.106621322|-27385.106621322|-27385.106621322|-27385.106621322|-27385.106621322|-27841.405194811|-27841.405194811|-27841.405194811|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202|26024.301334202||26024.301334202|26024.301334202|-27370.871913905|-27370.871913905|-27370.871913905|-27370.871913905|-27370.871913905|-27370.871913905|-27370.871913905|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347||25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347||25597.446334347|25597.446334347||25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347||25597.446334347|25597.446334347|-29222.281850725|-29222.281850725|-29222.281850725|-29222.281850725|-29499.757611917|-30110.841791019|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629||27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|25456.406182922|24315.933559162|24315.933559162|22953.815065736|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24978.961780304|-25247.175037412|-25247.175037412|-25469.083374902|-25617.386882596|-25617.386882596|-25810.985425106|-25864.983805674|24498.118813339|24498.118813339|24498.118813339|24498.118813339|||24498.118813339|24498.118813339|24498.118813339|24498.118813339|24370.132014821|24337.988814071|24337.988814071|24337.988814071|24337.988814071|24337.988814071|24178.320904523|24163.359141387|24163.359141387|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|24000.820121588|23809.244579542|23610.271755047|23311.413061164|23087.681179071|22939.090198967|22826.461178282|22826.461178282|22826.461178282|22412.734642535|22397.48293615|22222.203262389|22024.670291543|21977.411435048|-23674.17240758|-23674.17240758|-23674.17240758|-23674.17240758|-23674.17240758|-24068.524897311|-24324.142520316|-24324.142520316|-24324.142520316|-24454.602800352|-24560.669778168|-24611.371613966|-24611.371613966|-24611.371613966|-24611.371613966|-24611.371613966|-24611.371613966|-24611.371613966|-24611.371613966||-24611.371613966|-24715.412904407|-25078.236560452|-25336.929511613||||-25416.032790682|-25653.92532298|-25948.805914422|-26054.228793802|-26535.254215335|-26725.282461484|-26785.300344902|-26785.300344902|-26785.300344902|-26785.300344902|-26785.300344902|-26785.300344902|-26785.300344902|-26785.300344902|-26785.300344902|-26828.36693564|-26828.36693564|-26828.36693564|-26828.36693564|-26828.36693564|-26828.36693564|-26828.36693564|-26828.36693564|-26828.36693564|-27192.629928489|-27380.699920543|-27559.111022825|-28096.234469806|-28309.704966451|-28766.338851612|-29573.709835125|-30165.233150139|-30691.925722376|-32357.695247085|-32409.191663068|29059.999466656|29059.999466656|29059.999466656|29059.999466656|29059.999466656|29059.999466656|29059.999466656|29059.999466656|29059.999466656
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14148.383212794|14148.383212794|14148.383212794|14148.383212794|14148.383212794|14148.383212794|13580.981347549|13456.090386166|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858|13322.388117858||13322.388117858|13322.388117858|13322.388117858|12954.320130954|12540.603746164|12540.603746164|12540.603746164|12456.942654222|12456.942654222|12456.942654222|12456.942654222|12456.942654222|12456.942654222|12456.942654222|12456.942654222||12456.942654222|12456.942654222|12456.942654222|12324.936282469|12302.151424966|12203.501583295||12130.557314773|12121.174794192||12071.882461965|12071.882461965|11856.793500638|-13098.712619152|-13098.712619152|-13098.712619152|-13098.712619152|-13098.712619152|-13268.27559694|-13268.27559694|-13268.27559694|-13268.27559694|-13462.747650543|-13462.747650543||-13700.614061102|-13700.614061102|-13700.614061102|12302.67726373|12302.67726373|12302.67726373|12302.67726373|12302.67726373|12302.67726373|12302.67726373|12302.67726373|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12289.784554778|12250.351302195|12250.351302195|12136.600826391||12136.600826391|12136.600826391|12136.600826391|11951.420773323|11951.420773323|11758.482436201|11758.482436201|11748.869373557|11339.854859507|11332.145800194|11332.145800194|11332.145800194|11332.145800194|11214.60644466||11128.92814002|11128.92814002|11128.92814002|11128.92814002|11128.92814002|11128.92814002|10598.253488911|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|10537.377665602|||10537.377665602|10232.441562472|-10932.124015408||-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-10932.124015408|-11010.693350454|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11035.446458364|-11140.496064849|-11189.440072054|-11254.987743277|-11254.987743277|-11308.875270307|10297.016090113|10297.016090113|10297.016090113|10166.68454457|9967.9828273003|9841.0920303337|9683.9911448152|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584||||9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9664.4201477584|9631.0223863983|9628.3582071092|9509.6340289564|9509.6340289564|9509.6340289564|9476.8155877293|9325.3506530326|9248.722947814|9148.0254975711|9025.5838861901|8930.7825755433|8930.7825755433|8823.0917506037|8571.8416674119|8571.8416674119|8426.4907415688|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8149.933155192|8139.408166119|8139.408166119|8139.408166119|8139.408166119|8139.408166119|8139.408166119
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||283922.87261117|283922.87261117|283922.87261117|283922.87261117|283922.87261117|283922.87261117|277997.63623464|-310329.53335253|-310329.53335253|-310329.53335253|-310329.53335253|-310329.53335253|-310329.53335253|-310329.53335253|-310329.53335253|-310792.63376855|-310792.63376855|-311547.37085395|-312635.9676155|-317633.91063642|-317633.91063642|-320853.59337829|-320853.59337829|-322365.10375366|284870.26796749|284870.26796749||284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|284870.26796749|281654.65181172|281654.65181172|268505.16867968|266144.63186632||265077.36874035|259752.63193372|255641.81325969|255091.74476505|255091.74476505|250046.38307228||232912.64785809|-255975.21327457||-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-255975.21327457|-260694.68141619|-261744.09046244|-267298.98940271|-269721.09933634||-276745.66592927|-282106.29547697|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|251069.5922144|250743.99134933|250271.10149926|249432.95569309|249432.95569309|249432.95569309|249432.95569309|249432.95569309|249432.95569309|249432.95569309|249432.95569309|249258.83965899|245898.71073221|242776.34525801|237288.8607248||237288.8607248|237288.8607248|237288.8607248|237288.8607248|237288.8607248|237288.8607248|237288.8607248|237288.8607248|235687.55087546|235687.55087546|235687.55087546|235687.55087546|235687.55087546|||235687.55087546|228095.74182155|228095.74182155|228078.60202395|224587.33558217|220847.03953574|219345.11053795|219345.11053795|201689.01170883|197737.79078759|196597.54531955|-219118.62472253|-219118.62472253|-219118.62472253|-219118.62472253|-219692.91635837|-223708.79595374|-228481.99550416|-232479.99500462|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|||-232564.33914125|-232564.33914125|-232564.33914125||-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-235699.44371927|-241888.27079918|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245311.01056085|-245706.67840094|-250479.64266771|-255866.26963079|-255906.96625644|-256896.62917382|-258440.69908202|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|||||234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|228856.83805253|222896.48672503|217746.09636115|210189.85035476|210189.85035476|210189.85035476|210189.85035476|210189.85035476|210189.85035476|210189.85035476|203683.16706085|201173.66303808|201173.66303808|200470.73670898|195550.81856554|-211652.07584502|-211652.07584502|-213124.52871669|-213293.92079632|-214159.91199591|-214194.34666212|-215927.0518468|-217434.97858701|-217434.97858701||-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-59594.525603568|-60288.361781742|-60352.298495978|-60352.298495978|-61130.331662198|-61133.701846887|-61837.446496541|-61960.640903126|-61960.640903126|-61960.640903126|-61960.640903126|-63072.934336806||-63455.341162637|-63455.341162637|-63455.341162637|-63455.341162637|-63494.823514041|-63943.619638005|-63943.619638005|-63943.619638005|-63943.619638005|-63943.619638005|-63943.619638005|-64620.688486673|-66128.54276297|-66987.269736633|-67402.521929592||-67636.135477324|-70923.483863694|64150.637205316|64150.637205316|64078.485783685|63709.428648539||62988.254053932|-69284.758171649||-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-70171.953524055|-70435.503915617|-71703.708537798|-71703.708537798||-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-74233.831250948|-74233.831250948|-74909.812501053|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75343.148910351|-77431.276567057|-79168.085074507|-80414.919845071|-80414.919845071|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-82638.063526697||-82638.063526697|-82638.063526697|-83642.292807441|-84250.470243404|-84250.470243404|-84250.470243404|-85233.855826004|-86643.173140004|-89075.747933338|-91439.719925931|-92327.466584368|-94386.073982631|-95178.971091813|-95364.980921554|-95364.980921554|-95364.980921554|-96038.867690615|-97070.964100683|-103801.07122298|95328.315089195|95328.315089195|95328.315089195|95328.315089195|95328.315089195|94979.750321162|94979.750321162|94979.750321162|94979.750321162|||94979.750321162|94979.750321162|94979.750321162|94979.750321162|94979.750321162|94979.750321162|94979.750321162|90260.83369018|-102732.92137015|-102732.92137015|-103177.68070389|-103177.68070389|-103664.77765902|-103664.77765902|-103664.77765902|-103664.77765902|-103664.77765902|-103664.77765902|-105553.26153501|-105553.26153501|-105553.26153501|-105775.84615001|-107439.82905556|-107999.2316279|-107999.2316279|-107999.2316279|-107999.2316279|-107999.2316279|-107999.2316279|-110893.59069767|-113737.14900947|-113737.14900947|-113757.94334385|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-114115.41162269|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053||||-115767.39594053|-115767.39594053|-115767.39594053|-115767.39594053|-118458.2177117|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-119183.06989817|-120897.85544241|-120942.06160268|-121502.29066964|-126630.32296627|-126849.33439392|-126849.33439392|-126849.33439392|-126849.33439392|-126849.33439392|-127771.48265992|-128518.31406657|-129009.23785175|-131188.0420575|-135231.15784166|-137365.62696502|-137365.62696502|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576|117829.36496576
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-129145.76656344|-129145.76656344|-129145.76656344|-129145.76656344|-129145.76656344|-129145.76656344|-129423.07395938|-131181.1932882|-132206.88143134|-135535.03880412|-135535.03880412|-135677.82089346|-135688.05048576|-135688.05048576|-138325.61165084|-139256.2351676|-139895.81685289|-142585.79043665|-142585.79043665|-142585.79043665|-142585.79043665|-142585.79043665|-142585.79043665|-142585.79043665|-142585.79043665|-142585.79043665||-142585.79043665|-149206.4338185|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551|129795.49073551||128250.54526168|126333.93917964|119548.82131071|117517.06334656|117517.06334656|113980.07038507||110597.00047539|110597.00047539||110118.8894171|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248||108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|108973.16385248|104663.25060963|104663.25060963|104663.25060963|104663.25060963|104663.25060963|100214.72289959|98350.511522076|98350.511522076|98350.511522076|89206.123913418|-102231.32850195|-102231.32850195|-103229.25389106|-105117.59739637|-105117.59739637|-106219.55266263|-107799.41069581|-107799.41069581|-107799.41069581|-107799.41069581|-107799.41069581|-107799.41069581|-107799.41069581|-111271.71695062|94338.306508699|94338.306508699|94338.306508699|94338.306508699|94338.306508699|94338.306508699|94338.306508699|94338.306508699|94338.306508699|||94338.306508699|88998.118342999|86847.909269999|86525.454744443|85720.314499312|85720.314499312|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-97018.888243512|-98104.320270569|-101182.57807841|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|||89254.407040768|89254.407040768|89254.407040768||89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|86016.007823076|84363.680711064|84363.680711064|84363.680711064|84363.680711064|84363.680711064|82087.423012293|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|79978.547165464|76726.163517182|74132.323068837|74132.323068837|74132.323068837|73995.779243947|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-85571.173398894|-87395.748220993|-87609.56570493|-87609.56570493|-88305.073005478|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266||||79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|78173.327568425|76364.808409361|75573.220258471|75573.220258471|73642.466953856|69458.296615396|69273.205698019|69273.205698019|67975.784108911|65961.982343234|-75499.906305246|-75499.906305246|-75499.906305246|-75499.906305246|-75499.906305246|-75499.906305246|-75933.229228051|-77942.476920056|68814.624727756|68814.624727756|68814.624727756|68814.624727756|68814.624727756|68814.624727756|67777.931762662|67777.931762662|65069.924180736|61922.137978595|61441.264420662|60401.404911846|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-33785.91379357|-33785.91379357|-33926.015326189|-34235.741999983|-34235.741999983|-34235.741999983|-34235.741999983|-35075.824444426|-35992.582716029|-36688.980795587|-37393.311995097|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179|32974.271219179||32974.271219179|32974.271219179|32974.271219179|32974.271219179|31944.19607712|31944.19607712|31944.19607712|31944.19607712|31944.19607712|31944.19607712|31944.19607712|31651.884530133|31496.686598262|31496.686598262|31496.686598262||30568.540664736|30526.156294151|29787.39588239|29756.070019795|29756.070019795|29756.070019795||29756.070019795|29756.070019795||29756.070019795|28481.744466439|27279.716073821|26791.351193134|26715.390214594|26688.420522489|26688.420522489|26688.420522489|26688.420522489|26688.420522489|26688.420522489|26688.420522489|26688.420522489|26688.420522489||26688.420522489|26688.420522489|26688.420522489|26688.420522489|26688.420522489|26173.245024988|25219.54050067|-28439.624931356|-28439.624931356|-28439.624931356|-28439.624931356|-28439.624931356|-28439.624931356|-28439.624931356|-28439.624931356|-28439.624931356|-28760.339421428|-28760.339421428|-29030.105795911|-29030.105795911|-29030.105795911|-29030.105795911|-29030.105795911|-29068.183533486|-29068.183533486|-29068.183533486|26180.912008797||26180.912008797|26180.912008797|26180.912008797|26180.912008797|26180.912008797|26180.912008797|26180.912008797|26180.912008797|26152.348434564|26152.348434564|26152.348434564|25916.479548844|25916.479548844|||25890.532832049|25208.925368943|23971.028187715|-28772.83513345|-28772.83513345|-28772.83513345|-29708.705703834|25136.98018608|-27973.545819922|-27973.545819922|-27973.545819922|-27973.545819922|-27973.545819922|-27973.545819922|-27973.545819922|-27973.545819922|-27973.545819922|-28228.939799913|-28693.266444348|-28838.913350519|-28838.913350519|-28838.913350519|-28838.913350519|-28838.913350519|-28971.01483391|-29426.127593233|-29438.023054552|-29438.023054552|||-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29438.023054552|-29772.803393947|-29815.230993069|-29815.230993069|-29815.230993069|-30028.034436743|-30611.704929714|-30835.227699682|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|28267.8255442|27419.806160223|26841.451289136|25632.16809904|25305.186776711|25111.31864079|25008.636093264|-28204.3536149|-28204.3536149|-28204.3536149|-28204.3536149|-28204.3536149|-28204.3536149|-28204.3536149|-28763.170683223|-29339.63409247|-29407.264311691|-29407.264311691|-30011.437421841|-30011.437421841|-30318.263802045|-30492.515335606|-30741.683706229|-31760.204118032|-32750.226797813|29599.699552847|||||29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29599.699552847|29224.66616983|28935.7401887|28370.266876334|28364.185418149|28292.085024058|28292.085024058|28292.085024058|28292.085024058|28292.085024058|28292.085024058|28292.085024058|28292.085024058||28292.085024058|28292.085024058|28292.085024058|26211.879319695|26211.879319695|26211.879319695|26190.977021884|25823.737064054|25823.737064054|24470.81896006|-27805.137997165|-27805.137997165
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-108242.6667953|-108242.6667953|-109148.17118697|-109148.17118697|-109148.17118697|-109825.7457633|-110553.72870548|-110553.72870548|-110553.72870548|-110553.72870548|-110553.72870548|-112387.47633942|-113997.19593269|-115730.21770298|-116471.87370739|-116471.87370739|-117385.41523043|-118544.90581159|-119799.89534621|-121405.43927357|-122306.0436373|-123173.38181922|-123470.42424358|-124598.67190565|-124598.67190565|-124837.4132285||-125072.79108139|-125072.79108139|-125072.79108139|-125072.79108139|-125791.99009043|-126824.43343381|-127050.22623657|-127050.22623657|-127050.22623657|-127050.22623657|-127228.02915174|-128753.36572416|-130325.96191573|-131384.40212859|-135604.89125399||124196.85699041|124196.85699041|124196.85699041|123913.17443379|122766.88201702|122766.88201702||120724.31335224|120698.91032541||120698.91032541|120698.91032541|120698.91032541|120698.91032541|120698.91032541|118148.78925045|116981.98805606|114307.76450673|111541.96056303|-123507.11856923|-123507.11856923|-123507.11856923|-125654.81530577|-125654.81530577||-125654.81530577|-125654.81530577|-125654.81530577|-125654.81530577|-125654.81530577|-125654.81530577|-125654.81530577|-125654.81530577|-125905.35033975|-126122.97714643|-126122.97714643|-126122.97714643|-126608.86349604|-127815.40388448|-127889.33764943|-128682.59738825|-131013.99709806|-133032.21899784|-134690.01845559|-134690.01845559|-134690.01845559|-134690.01845559|-134690.01845559|-136594.46495066|-138707.36413661|-138707.36413661|-138785.24291459||-138785.24291459|-138785.24291459|-138785.24291459|-138785.24291459|-138785.24291459|-138785.24291459|-138785.24291459|-139022.49212732|-141191.65791924|-142057.39768805|-143083.20702228|-143083.20702228|-144809.11891364|||-146804.57657071|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|131867.37718481|131714.44058273|131714.44058273|131714.44058273|131654.93398081|131235.84664046|131235.84664046|131235.84664046|131235.84664046|129978.71848941|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|||-141306.04367634|-141794.45518972|-141794.45518972||-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-143154.9502108|-145022.16690089|-146624.62988988|-148994.03321098|133338.35729465|133338.35729465|133338.35729465|133338.35729465|133338.35729465|133338.35729465|132465.91379786|132465.91379786|132465.91379786|132465.91379786|132465.91379786|132465.91379786|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-146692.92799906|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772||-147933.37229772|-147933.37229772|-147933.37229772|||||-149475.96921969|-152228.85468854|-153015.86998585|-153015.86998585|-156250.96665095|-157817.74072328|-159353.04524809|-160396.93682074|-160396.93682074|-160396.93682074|-160396.93682074|-161163.26313415|-162520.29237128|-163839.21374587|-165265.79305096|-165673.81858144|-165673.81858144|-166370.90953493|-168384.3439277|-169243.71547522|-171820.79497247|-172673.10552496|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419||-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6250.5711550108|6110.6346166787|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6880.0604582396|-6927.289398044|-7003.09933116|-7083.4437012888|-7177.7152236543|-7231.3502485047|-7358.7224983386|-7419.6916648207|-7530.2129609119|-7585.792178791|-7716.538770836|-7716.538770836|-7716.538770836|-7716.538770836||-7716.538770836|-7789.4395226886|-7789.4395226886|-7789.4395226886|-7789.4395226886|-7803.9275393125|-7803.9275393125|-7803.9275393125|-7803.9275393125|-7803.9275393125|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113||-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113||-7863.2445352113|-7863.2445352113||-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7863.2445352113|-7914.7161502347|-8189.1290558164|-8454.0322842404|-8630.5914269338||-8885.101585482|-8938.4462060911|-9107.7180067679|-9291.9088964088|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|8086.5989495124|7987.8382092745|7987.8382092745|7649.121246018|7649.121246018|-8534.6306509242|-8534.6306509242|-8534.6306509242|-8534.6306509242|-8534.6306509242|-8534.6306509242|-8534.6306509242|-8557.815618425|-8557.815618425|-8690.3506871389|-8815.3896523765|-8883.2107248628|-8952.4563609587|-9131.0626232874|-9160.625136986|-9309.1764014418|-9309.1764014418|-9309.1764014418|-9309.1764014418|-9455.196001602|-9480.2177795578|-9567.4641995087|||-9609.9220902512|-9609.9220902512|-9609.9220902512|-9609.9220902512|-9609.9220902512|-9609.9220902512|-9609.9220902512|-9806.5768789076|-9806.5768789076|-9806.5768789076|-9806.5768789076|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8859.1890269865|8783.4631571721|||8783.4631571721|8783.4631571721|8783.4631571721||8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8783.4631571721|8671.821889125|8671.821889125|8671.821889125|8639.2465434723|8546.9406038581|8236.1144497446|8236.1144497446|8236.1144497446|8236.1144497446|8236.1144497446|8236.1144497446|8236.1144497446|7976.238277494|7701.9314194378|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8477.9424366071|-8608.8249295634|-8869.2499217371|-9131.9443574857|-9181.0492860952|-9603.9436512169|-9685.1156187863|-9685.1156187863|-9718.784714551|-9718.784714551|-9775.8719050567|-9792.5579074774|-9792.5579074774|||||-9826.7310083082|-9843.0344536758|-10078.927170751|-10129.919078612|-10294.354531791|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|9347.8378170676|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8907.1157242426|8903.4619158251|8813.2910175834|8802.5455750927|8640.6061945474|8420.1176566795|8420.1176566795|8420.1176566795|8420.1176566795|8318.4640629772|-10285.343551181|-10285.343551181|-10285.343551181|-10285.343551181
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||35151.563525394|35151.563525394|35151.563525394|35151.563525394|34723.95947266|34704.399414067|33434.775882675|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135||-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38103.005295135|-38564.27338153|-38564.27338153||-38564.27338153|-39388.081535033|-40781.201705592|-41856.095286274|-41856.095286274|-41856.095286274||-41856.095286274|-41856.095286274||-41893.627818091|-41893.627818091|-41893.627818091|-41893.627818091|-41893.627818091|-41893.627818091|-42289.355330977|36803.396470716|36803.396470716|36803.396470716|36803.396470716|36803.396470716|36803.396470716|36803.396470716||36803.396470716|36803.396470716|36192.952413616|36192.952413616|36192.952413616|36192.952413616|36192.952413616|34400.502681796|33213.79345364|33213.79345364|33213.79345364|33213.79345364|33213.79345364|33213.79345364|31673.659392933|31321.867702467|31321.867702467|31321.867702467|31321.867702467|31321.867702467|31321.867702467|31321.867702467|31321.867702467|31321.867702467|30243.74189163|29819.810550933|29819.810550933|29819.810550933|27613.678389925|-30754.246233416|-30882.495814907|-31413.884238786|-31621.11124628|-31621.11124628|-31621.11124628|-31621.11124628|-31621.11124628|-31621.11124628|-31621.11124628|-31621.11124628|-32437.3458292|-32752.606476889||-32852.896085432|-33071.888150203|-33071.888150203|-33071.888150203|-33071.888150203|-33071.888150203|-33071.888150203|-33565.986833559|-34212.207592843|-34557.673994631|-34557.673994631|-34557.673994631|-34557.673994631|-34557.673994631|-34557.673994631|-34557.673994631|-34716.572832878|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|||31934.812450192|31934.812450192|31934.812450192||31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31934.812450192|31346.273358012|31346.273358012|31346.273358012|31346.273358012|30304.192620013|-34264.379122067|-34264.379122067|-34264.379122067|-34596.532357852|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|||||30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|30827.328058824|29930.364509804|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-33657.507375117|-34022.230416797|-34102.478240886|-34757.689186279|-34757.689186279|-35124.551959015|-35124.551959015|-35124.551959015|-35124.551959015|-35124.551959015|-35132.835510017|-35217.080876564|-35217.080876564|-36463.423196182|33263.814352011|33263.814352011|33263.814352011|33263.814352011|33263.814352011|33263.814352011|33263.814352011|33263.814352011|31698.682613345
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||-4222.4095523149|-4269.8995025721|-4291.2772250802|-4348.3635834224|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.7580624853|-4422.7867360948|-4472.5408178831|-4476.7120198701|-4479.9577998557|-4586.3419998396|-4659.2688887107|-4674.2928494616||-4674.2928494616|-4674.2928494616|-4674.2928494616|-4674.2928494616|-4674.2928494616|-4691.0076199688|-4691.0076199688|-4691.0076199688|-4691.0076199688|-4768.6195777432|-4845.1328641591|-4898.7587379545|-4953.5910345117|-4953.5910345117|4342.6127350835||4342.6127350835|4342.6127350835|4342.6127350835|4202.6252612038|4062.3614013376|-4275.7947895027||-4275.7947895027|-4275.7947895027||-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4376.6959352076|-4376.6959352076|-4376.6959352076|-4376.6959352076||-4376.6959352076|-4376.6959352076|-4377.1621502307|-4459.101029123|-4459.101029123|-4459.101029123|-4519.00114347|-4581.9457149667|-4631.0507944074|-4668.0256721079|-4668.0256721079|-4786.1396356755|-4806.8925043559|-4806.8925043559|-4806.8925043559|-4819.6027826177|-4870.7205522876|-4870.7205522876|-4870.7205522876|-4894.4117247641|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4383.7828141102|4312.8142379002|4141.4681949385|4141.4681949385|4117.4646610428|4043.5718456031|4029.8417846952|4029.8417846952|4019.5464274391|3984.4960304878|3951.8901767817|3951.8901767817|3951.8901767817|3951.8901767817|3951.8901767817||3857.1001964241|3838.1668849157|-4032.0367945381|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4153.9332720952|-4171.6460149323|-4171.6460149323|-4175.4400165915|-4275.7666851016|-4285.5740945574|-4302.2519685893|||-4302.2519685893|-4320.8355206548|-4387.317245172|-4410.3524946356|-4545.9472162618|-4789.941351402|-4827.1570571133|-4847.0150237971|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4276.8868225245|4221.8186916938|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4588.9490462459|-4647.4433847177|-4723.8259830196|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4744.1702576142|-4883.8002862381|-5056.1669847089|4368.5122459645|4368.5122459645||4368.5122459645|4368.5122459645|4368.5122459645|4368.5122459645||||4368.5122459645|4368.5122459645|4368.5122459645|4368.5122459645|4368.5122459645|4329.7358288494|4144.2775430033|4144.2775430033|4144.2775430033|-4656.293156786|-4656.293156786|-4665.60350754|-4676.3314907902|-4676.3314907902|-4698.146100878|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4725.5386186751|-4756.1540207501|-4765.7266897223|-4870.2518774692|-4914.1901043579|-4914.1901043579|-4914.1901043579|-4914.1901043579|-5008.5445603977|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727|-5099.8170051727
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|-226092.86723312|-226092.86723312||-226092.86723312|-226092.86723312|-226092.86723312|-226092.86723312|-226092.86723312|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142||192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142||192500.51457142|192500.51457142||192500.51457142|192500.51457142|188417.30194002|188417.30194002|187797.00215558|186357.78017286|184175.31130318|178593.59420146|178593.59420146|178586.2313862|178586.2313862|178586.2313862|178586.2313862|178586.2313862||178586.2313862|178586.2313862|178586.2313862|178586.2313862|174256.92376245|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-200575.79773525|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179156.99742773|179156.99742773||162728.39188609|162728.39188609|161746.83386295|161746.83386295|161746.83386295|159773.25168266|159773.25168266|153148.05742517|149907.47830269|149907.47830269|147425.77915864|147425.77915864|147425.77915864|||147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|144859.84795424|144859.84795424|144859.84795424|143280.5973924|143280.5973924|143280.5973924|143280.5973924|143280.5973924|142874.56318425|142874.56318425|||142874.56318425|142874.56318425|142874.56318425||142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|140216.18131584|135606.86812871|132018.74236523|131237.33625337|131237.33625337|129859.67438688|129859.67438688|124491.7336767|124491.7336767|124491.7336767|124491.7336767|124491.7336767|124491.7336767|124279.91811939|124279.91811939|123531.99767825|123531.99767825|123323.6253121|123323.6253121|123323.6253121|123323.6253121|123323.6253121|123323.6253121|123323.6253121|123323.6253121|123323.6253121|123323.6253121|122267.07651856|122267.07651856|122267.07651856|122267.07651856|122267.07651856|122267.07651856|115446.75168729|112240.43418183|112240.43418183|||||109697.92122205|109697.92122205|109697.92122205|109697.92122205|109697.92122205|109697.92122205|109697.92122205|109697.92122205|109697.92122205|109697.92122205|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106974.8111243|106249.79013811|102355.32237568|102168.20627665|102168.20627665|102168.20627665|100492.4514185|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502|100315.1519502
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2264.4562479707|-2296.6180533008|-2306.7506830874|-2306.7506830874|-2354.7229812082|-2355.8249218232|-2355.8249218232|-2355.8249218232|-2355.8249218232|-2357.861024248|-2362.6233602756|-2382.6370669729|-2395.9856299699|-2406.233588953|-2406.233588953||-2406.233588953|-2406.233588953|-2406.233588953|-2406.233588953|-2406.233588953|-2406.233588953|-2433.0373210589|-2470.8748011765|-2471.8053346406|-2483.6725940451|-2518.5251044946|-2527.8056716606|-2558.395190734|-2565.1058346468|-2565.1058346468||-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468||-2565.1058346468|-2565.1058346468||-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2569.8398162743|-2608.027868689|-2608.027868689|-2608.027868689|-2662.8087429878||2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2660.9182189932|-2677.1313544369|-2685.4237271522|-2703.4723779182||-2703.4723779182|-2703.4723779182|-2703.4723779182|-2745.8026421314|-2770.3362690349|-2833.9847433721|-2847.4104456212|-2847.4104456212|-2847.4104456212|-2847.4104456212|-2848.2440872141|-2848.2440872141|-2848.2440872141|||-2848.2440872141|-2856.3754038411|-2856.3754038411|-2856.3754038411|-2856.3754038411|-2856.3754038411|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2881.4765565751|-2921.0850628612|-2990.9278476235|-3002.9753862484|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|||-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3018.7205760899|-3080.5228623221|-3116.6920692467|-3159.102299163|-3199.5581101812|-3230.6201224235|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3298.2749455775|-3298.2749455775|-3298.2749455775|-3314.7499395305|-3362.2838759636|-3362.2838759636|-3364.3628098316|-3364.3628098316|-3403.1808998129|-3553.5343331255|-3586.4270368061|-3588.5300408956|-3705.3111565507|-3724.8337243571|-3724.8337243571|-3724.8337243571||-3724.8337243571|-3749.5374715079|-3801.9860794533|-3884.4289771703||||-3888.2544190781|-3897.227132309|-3935.8976942086|-3935.8976942086|-3951.5529935651|-4008.3922150724|-4086.546905636|-4158.1076729289|-4211.7863032543|-4215.318114727|-4317.0201274744|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3714.4189123118|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669
09181|43783|/equities/hanmi-science|KRX300/KOSPI||31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|-33146.511414648|-33146.511414648|-33146.511414648|-33146.511414648|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925||-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33791.940575473|-33807.711750525|-33975.235278361|-34722.483642624|-35522.20404736|-35896.893385955|-36823.532804883|-36823.532804883|-36823.532804883||-36823.532804883|-36823.532804883|-37425.034386497|-37425.034386497|-37425.034386497|-37425.034386497||-37425.034386497|-37425.086020611||-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-38083.428911791|-38231.587679767|-39401.76408863|-40571.404542923|-41651.560603247|-41835.067336941||-43100.074818824|-44644.527576471|-46041.141751634|-46083.253431597|-46083.253431597|-46083.253431597|-46628.614923997|-47347.721268095|39380.309702117|39380.309702117|39380.309702117|39380.309702117|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-44350.695670325|-44350.695670325|-44997.99518925|-46128.327988056|-46553.697764506|-47773.553071673|-48361.550177829|-48361.550177829|-48361.550177829|-48361.550177829|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369||-49098.287053743|-49142.32969598|-49142.32969598|-49383.144106644|-49656.271229604|-49740.301366227|-50380.890406919|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|38253.060002047|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|35822.898008491|||35761.553342768|35495.744867615|35495.744867615||34278.605408461|33452.599269705|33452.599269705|33356.487989186|33356.487989186|33356.487989186|33356.487989186|33074.333926514|33074.333926514|33074.333926514|33074.333926514|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32889.341935183|32311.735482707|32311.735482707|32311.735482707|32311.735482707|32311.735482707|31588.03942523|30889.488250255|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-33951.015228854|-34653.905809838|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|-35319.838111738|||||-35319.838111738|-35319.838111738|-35586.52853301|-35586.52853301|-36601.698370011|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-36890.670076566|-37150.644823821|-37150.644823821|-37150.644823821|-39397.344703249|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|33654.445220197|31229.939133553|30068.628812177|30068.628812177|30068.628812177|30068.628812177|30068.628812177|30068.628812177|-33612.799622697|-33612.799622697
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||76583.327339908|76583.327339908|76583.327339908|76583.327339908|76583.327339908|76583.327339908|75148.141488787|73564.601654207|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-79663.751292595|-80357.100361228|-80357.100361228|-81330.111512476|-81573.472582271|-81573.472582271||-81573.472582271|-82537.191758079|-82825.623773935|-82825.623773935|-82825.623773935|-82825.623773935|-83456.248637706|-83895.831819673|77401.808263925|77401.808263925|77401.808263925|77401.808263925|77401.808263925|77401.808263925|77401.808263925||77401.808263925|76718.675848806|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611||-82301.466012611|-82301.466012611||-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-82301.466012611|-83829.406680679|-84466.007422977|77006.619811653|77006.619811653||77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|77006.619811653|76546.056498563|76546.056498563|76546.056498563|76546.056498563|76546.056498563|76546.056498563|75762.284998403|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|74725.705596366|72303.340242427|72303.340242427|69452.675266617|69452.675266617|69452.675266617|69452.675266617|65430.750296241|65023.800132017|65023.800132017|65023.800132017|||64576.44459113|64297.850314175|64297.850314175|64297.850314175|64297.850314175|63880.944793528|60945.494215031|60356.104683368|59095.671870409|57967.413189343|57380.45909927|56414.764320086|56414.764320086|55702.670358662|55702.670358662|55702.670358662|55702.670358662|55702.670358662|55052.96706518|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|||54410.015913386|54410.015913386|54410.015913386||54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54410.015913386|54294.462125985|53232.735695539|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|52985.545176179|50983.939084643|49098.821205159|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-53785.593407643|-54167.326008493|-55538.695564992|-56754.106183324|-57221.229092582|-57995.810102869|-58295.854254688|-58295.854254688|-58295.854254688|-58295.854254688|-58295.854254688||-58295.854254688|-58295.854254688|-59145.39361632|||||53609.13084181|53609.13084181|53609.13084181|51543.478713122|51506.844676662|51506.844676662|51506.844676662|51506.844676662|51506.844676662|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|50661.785393472|49579.761548302|48938.623942558|47726.248825065|47184.720916739|46858.297428072|46858.297428072|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|46644.101626013|45821.224028903|45261.555595203|45261.555595203|45261.555595203|44721.449296691|44721.449296691
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||74204.028156723|73443.364618581|72520.405131756|72417.473209123|72417.473209123|72417.473209123|72417.473209123|72417.473209123|72417.473209123|72417.473209123|70897.192454581|70501.649831704|70501.649831704|70501.649831704|70501.649831704|70168.499813004|67942.777570004|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319||-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73168.629749319|-73300.383743922|-73300.383743922|-73300.383743922|-74072.648604358|-75319.609560398|-75749.56617822|-76082.851309133|-76419.834787926|-76422.038653251|-77466.097102779||-77466.097102779|-77745.663447532|-78139.626052814|-79427.362280904|-79453.219449633|-79453.219449633||-79453.219449633|-79453.219449633||-79639.395678509|-79639.395678509|-79639.395678509|-80943.772976121|-81750.952465133|-81750.952465133|-81750.952465133|-81750.952465133|-81750.952465133|-81750.952465133|-81750.952465133|-82617.724961259|-84014.475260814|-84014.475260814||-87066.083623126|77149.266502182|77149.266502182|77149.266502182|77149.266502182|77149.266502182|75355.577092703|75355.577092703|75355.577092703|75355.577092703|75355.577092703|75355.577092703|75355.577092703|75355.577092703|75355.577092703|74228.418991892|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962|-80218.873661962||-81115.415179957|-82117.12797773|-82952.3644197|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|-84142.457154009|||-84142.457154009|-84142.457154009|-84474.952393343|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-84603.03099429|-86020.0344381|-86788.927153445|-87748.807948272|-88787.564386969|-88873.133589807|-88873.133589807|-88873.133589807|-89459.037322008|-90380.47046592|-90380.47046592|-90380.47046592|||-90380.47046592|-90380.47046592|-90380.47046592||-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-90380.47046592|-91278.300517688|84846.749002051|84846.749002051|84846.749002051|84846.749002051|84846.749002051|84846.749002051|84846.749002051|84846.749002051|84846.749002051|84846.749002051|83024.165557835|81476.850619817|80935.389577574|80717.099530638|80174.555034042|79855.061148935|77644.512387706|74316.124875229|-79537.846110426|-79537.846110426|-79537.846110426|-79537.846110426|-79537.846110426|-79537.846110426|-81397.606789362|-81952.896432625|-82552.958558796|-82552.958558796|-83575.874763946|-83575.874763946|-83767.638626607|-84180.709585119|-85539.677316798|-86236.731573112|-86236.731573112|-86236.731573112|-88104.204259364|-88104.204259364|-88104.204259364|-88104.204259364|-88104.204259364|-88754.182684596|-88754.182684596|-88754.182684596|||||-88754.182684596|-88991.128511106|-88991.128511106|-88991.128511106|-89295.698345673|-90556.331495193|-91092.678700187|-91092.678700187|-91092.678700187|-91092.678700187|-91402.976333541|-91525.52925949|-92872.810288322|-93997.566987025|-95330.629985583|-95996.627462269|-95996.627462269|-95996.627462269|-95996.627462269|-95996.627462269|-95996.627462269|-95996.627462269|-95996.627462269|-95996.627462269|-98005.095632431|-98005.095632431|-99366.484731643|-99366.484731643|-99366.484731643|-99366.484731643|-100918.31636849||-102859.24040944|-104610.2671216|-105228.07457955|-106992.30508839|-108547.00565377|-109657.78405974|-110919.76006638|-111727.51118486|-112878.04397173|-112878.04397173|-112878.04397173|-112878.04397173
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1897812.8983227|1897812.8983227|1897347.664803|1897052.9608922|1896725.5121024|1896457.4223487|1896457.4223487||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|69244.316025519|-78773.480477254|-78773.480477254||-78773.480477254|-78773.480477254|-78773.480477254|-78773.480477254|-78773.480477254|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883||-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883||-79383.230423883|-79383.230423883||-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79463.247436892|-79463.247436892|-80309.163818769|-80710.182020854|-82361.313356505|-84112.570396116|-86786.189329018|-88551.321476687||-88572.619107021|-88572.619107021|-90330.68789669|-91306.319885211|-91840.355428012|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577||85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699||79089.492152999|-93036.333125034|-93036.333125034|-93036.333125034|-93036.333125034|-93036.333125034|-95295.925694482|-97641.412428718|-97641.412428718|-97641.412428718|-97641.412428718|-100584.90269858|-102483.22522064|-103603.58357849|-105725.41182529|-105725.41182529|-107144.9020281|-107999.89114234|-108699.87904704|-110116.53227449|-111951.70252721|-113701.8916969|-116263.21299656|-116333.96844521|-116333.96844521|-116333.96844521|-119443.29827246|-122031.44252495|||-122457.15836106|-122719.06484562|-124215.62760624|-126295.14178472|-129144.60198302|-132638.4466478|114130.65499306|114130.65499306|114130.65499306|114130.65499306|114130.65499306|114130.65499306|114130.65499306|114130.65499306|114130.65499306|107417.39443674|103341.54937415|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114200.54278285|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-114340.57132854|-116533.96814283|-117142.61747987|-117142.61747987|-117142.61747987|-123129.3743025|-123129.3743025|-123129.3743025|-123129.3743025|-128665.97144722|-133293.58223213|-133293.58223213|-133293.58223213|-135065.88783557|-135065.88783557|-135065.88783557|-135428.76426175|-136076.40473527|-138668.22748364|-139920.2527596|-142616.94751067|||||-144352.16390074|-144891.29322304|-147440.32580338|-147494.8064482|-152094.22938689|-154521.36598543|-158295.96220604|-159364.6505198|-159364.6505198|-159364.6505198|-159364.6505198|-161079.81545654|-161079.81545654|-163377.57272949|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-163607.42601981|-164552.69557757|-169564.1061973|-172660.117997|-174602.61481111|-174602.61481111|-181614.01645679||-189427.5160575|-189427.5160575|-189427.5160575|-189427.5160575|-189427.5160575|-196652.79561944|-204614.21735494|-205732.46372771|-205755.88131033|-205755.88131033|-205755.88131033|-205755.88131033
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|54477.959285772|-58643.818115591|-58643.818115591|-58643.818115591|-58643.818115591|-58643.818115591|-58643.818115591|-58643.818115591||-58643.818115591|-58643.818115591|-58643.818115591|-58643.818115591|-58643.818115591|-59160.087053179|-59160.087053179|-59160.087053179|-59160.087053179|-59519.323804087|-59519.323804087|-59519.323804087|-59960.761655113|-59960.761655113|-59960.761655113||-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113||-59960.761655113|-59960.761655113||-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-59960.761655113|-60189.681805943|-60189.681805943|-60189.681805943|-60189.681805943|-60189.681805943|-60189.681805943||-60189.681805943|-60189.681805943|-60189.681805943|-60432.979784381|-60831.088649312|-61089.353428411|-61089.353428411|-61089.353428411|-61527.059364902|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|-61887.444394356|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474||56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|||56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|53407.782620526|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59861.953017205|-59861.953017205|-61296.614463561|-62812.904959512|-62853.227732791|-63025.80859199|-64084.231768878|-64149.146409865|-64801.415320821|-64801.415320821|-65212.683689801|60493.58529218|60493.58529218|60493.58529218|||60493.58529218|59691.337849355|59691.337849355|59691.337849355|59534.819832617|59327.577591796|58075.086213107|58026.649645811|58026.649645811|57857.388495346|56777.640117711|56777.640117711|56725.155686346|55905.728540384|55679.697438371|55679.697438371|55679.697438371|55679.697438371|55679.697438371|55155.799306631|55155.799306631|54556.443674035|54193.757622265|54193.757622265|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58559.531838575|-58899.249502236|-58899.249502236|-58899.249502236|-58899.249502236|-58899.249502236|-59349.166113596|-61371.295681773|-63312.550757526|-64769.500841695|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466||||58037.401369406|57969.334854896|56410.372060995|55381.323532093|55381.323532093|55145.915035659|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-59411.352193329|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-61060.801974316|-61073.113304795|-61920.125894217|-62111.215218405|-62111.215218405|-62111.215218405|-63356.905798227|-64366.797436713|-64366.797436713|-64366.797436713|-64366.797436713|-64885.330485237|-65994.811650263|-66088.679611403|-67231.866234893|-67740.962483214|-69323.291648016|-69768.878577797|-69768.878577797|-71348.75397533
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|16617.43408881|-18410.521958356|-18410.521958356|-18410.521958356|-18410.521958356|-18410.521958356|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975||-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18672.84163081|-18672.84163081|-18672.84163081|-18672.84163081|-19118.712923123|16155.094166023|16155.094166023||16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023||16155.094166023|16155.094166023||16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|15647.326851137||13498.140945707|-18379.287838103|15677.500806292|15677.500806292|15677.500806292|15677.500806292|15677.500806292|15677.500806292|15677.500806292|13764.445340324|12104.870117895|12104.870117895|12104.870117895|12104.870117895|12104.870117895|12104.870117895|11925.411242106|11794.211410007|11794.211410007|11568.012677786|11476.680753096|11455.486889017|11455.486889017|11455.486889017|11455.486889017|11455.486889017|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11144.682258459|-12926.131080189|-12926.131080189|-12926.131080189|-12926.131080189|-12926.131080189|-13151.256755765|||-13330.285284184|-13360.660844671|-13360.660844671|-13415.734271857|-13594.704746508|-13678.005273897|-14146.672526553|-14842.413918392|-15641.571020435|-15898.412244928|-16318.235827698|-16775.817586331|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-17233.614700444|-17233.614700444|-17567.905222715|||-17714.33913635|-17902.043484834|-18159.214983149|24992.538907613|11922.265452903|-12491.079625648|-12491.079625648|-12491.079625648|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12869.694396905|-12977.438218783|-13031.305274307|-13031.305274307|-13031.305274307|-13031.305274307|-13031.305274307|-13031.305274307|-13044.505860342|-13425.839844824|-13602.734376326|-13602.734376326|-13796.093751473|-14253.819446263|-14253.819446263|-14473.688273626|-15017.986970695|-15744.985522995|-16319.428358883|-16327.142620981|-16571.825134424|-17154.805704915|-17428.463833228|-17428.463833228|-17848.293148032||-18400.881275591|-19053.756972878|-19952.785525421|27730.238305088||||-15837.449237786|-15837.449237786|-15837.449237786|-15837.449237786|-16223.554708652|-16545.616342946|-16704.851492162|-16954.001657958|-17389.168508843|-17474.076120936|-17787.862356596|-18096.235951773|-18443.036285011|-18443.036285011|-18443.036285011|-18570.41516668|-18570.41516668|-18719.905740756|-19022.117489729|-19248.186099699|-19510.484555221|-19646.371728023|-19797.357475581|-19956.786083979|-20531.151204421|-21029.056893801|-21760.063215335|-22287.570239261|-23102.855821401|-23975.395357112|-24733.772619014|33529.141534429|15954.601704921|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3681.418954975|3604.0177708847|3604.0177708847|3604.0177708847|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|3539.1372300056|-3808.1875974839|-3808.1875974839|-3808.1875974839|-3808.1875974839|-3808.1875974839|-3808.1875974839|-3815.5073409659|-3815.5073409659|-3815.5073409659||-3815.5073409659|-3815.5073409659|-3815.5073409659|-3815.5073409659|-3815.5073409659|-3815.5073409659|-3815.5073409659|-3815.5073409659|-3815.5073409659|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699||-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699||-3839.1708713699|-3839.1708713699||-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3839.1708713699|-3853.2454126333|-3901.6615695925|-3933.8494282021|-3933.8494282021||-3933.8494282021|-3933.8494282021|-3933.8494282021|-3933.8494282021|-3933.8494282021|-3933.8494282021|-3933.8494282021|-3933.8494282021|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3954.809706005|-3989.7885622278|-4031.7095135865|-4048.0105706516|-4070.567300724|-4085.6303341378|-4130.1448157087|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|||-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4171.267100345|-4193.9078892723|-4230.1754325247|-4263.1178179318|-4263.1178179318|-4329.019797702|-4337.1307527855|-4337.1307527855|-4337.1307527855|-4337.1307527855|-4337.1307527855|-4337.1307527855|-4337.1307527855|-4347.0897253172|-4365.6552503525|-4376.2836115028|-4377.2945821022|||-4377.2945821022|-4377.5495356691|-4392.2772618545|-4395.3080687273|-4436.2464848762|-4436.2464848762|-4436.2464848762|-4436.2464848762|-4607.7738720846|-4636.4183605983|-4636.4183605983|-4651.0204006648|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4329.988054091|4280.5422823233|4255.8803136926|4229.5892374362|4207.0435971513|4197.2706635015|4191.6896261128|4140.7662512364|4094.7402791516|4044.9891990573|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4244.7478513044|-4293.053168116|-4299.5893938491|-4299.5893938491|-4299.5893938491|-4316.9298955406|-4316.9298955406|-4316.9298955406|-4350.7817497127|-4350.7817497127|-4350.7817497127|-4383.9241663475|-4390.770461382|-4390.770461382|-4390.770461382|-4392.8030387432|-4392.8030387432|-4432.8367097147|-4490.651899683|-4547.8418514605||||-4547.8418514605|-4618.4353905117|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4300.7994197209|4278.1104663565|4209.8449626183|4204.5499584648|4107.1295783516|4107.1295783516|4090.9904410176|4090.9904410176|4090.9904410176|4090.9904410176|4063.6794343018|4063.6794343018|4063.6794343018
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10148.270530001|10148.270530001|10148.270530001|9911.4117000012|9906.0130000013|8951.125555557|8371.2506172856|7728.5373369252|-9754.9991532434|-9754.9991532434|-9932.2212813815|-10144.134757091|-10313.595880339|-10313.595880339|-10313.595880339|-10313.595880339|-10555.662089266|-10642.402321407|-10694.755952354|-10694.755952354|-10897.374420238|-10897.374420238|-10897.374420238|-11167.638244709|-11538.486938566|-11873.874376184||-12091.849228628|-12091.849228628|-12091.849228628|-12091.849228628|-12091.849228628|-12091.849228628|-12091.849228628|-12091.849228628|-12091.849228628|-12453.332381022|-12453.332381022|-12563.867137064|-12563.867137064|-14028.741263405|-17756.841065932||-17756.841065932|-17808.71229548|-18358.013661644|-18973.348512938|-19213.165014375|-19416.500017747||-19416.500017747|-19841.75128448||-19841.75128448|-19841.75128448|-19841.75128448|-19944.936788639|-19944.936788639|-19944.936788639|-19944.936788639|-19944.936788639|-20128.818654044|-20345.354060049|-20474.292263441|-20474.292263441|-20474.292263441|-21029.769181601||-21140.767052951|-21140.767052951|-21140.767052951|-22015.91358748|-22849.492527756|-23644.352808618|18338.20381824|18338.20381824|18338.20381824|18338.20381824|18338.20381824|17314.670909155|15703.913207676|15703.913207676|15643.289401656|15643.289401656|15643.289401656|15643.289401656|15636.988224062|14424.431360069|-16408.089951047|-16408.089951047|-16408.089951047|-16408.089951047|-16408.089951047|-16408.089951047|-16408.089951047||-16408.089951047|-16408.089951047|-16408.089951047|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813|13888.445312813||13888.445312813|13888.445312813|13251.723030383|13251.723030383|13143.836787231|12530.909613865|12530.909613865|11844.344015406|11234.271128229|9479.0371687728|-11219.40144808|-11219.40144808|-11219.40144808|-11219.40144808|-11219.40144808|-11219.40144808|-11219.40144808|-11219.40144808|-11219.40144808|-11424.24308635|-11424.24308635|-11424.24308635|-11424.24308635|-11424.24308635|-11424.24308635|-11991.003819903|10687.179565683|10687.179565683|||10687.179565683|10687.179565683|10687.179565683|10687.179565683|10552.505636646|10552.505636646|10072.561344914|10072.561344914|9932.9769690294|9932.9769690294|9581.0855211437|9162.7599026466|9162.7599026466|9051.3998918296|8944.16994764|8944.16994764|8944.16994764|8910.8198984271|8910.8198984271|8910.8198984271|8910.8198984271|8910.8198984271|8910.8198984271|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9711.5589632477|-9982.6528392469|-9982.6528392469|-9982.6528392469|-9982.6528392469|-9982.6528392469|-9982.6528392469|-9982.6528392469||-9982.6528392469|-9982.6528392469|-9982.6528392469|-9982.6528392469||||-9982.6528392469|-9982.6528392469|-10026.280932497|-10168.645480552|9096.3985177616|9096.3985177616|9096.3985177616|8518.2205752907|8245.8006392119|-9174.5499698001|-9174.5499698001|-9174.5499698001|-9174.5499698001|-9174.5499698001|-9174.5499698001|-9174.5499698001|-9174.5499698001|-9241.1666331112|-9378.4206008676|-9378.4206008676|-9378.4206008676|-9378.4206008676|-9378.4206008676|-9524.3968966858|-9524.3968966858|-9524.3968966858|-9857.5242907064|-9857.5242907064|-9857.5242907064|-9857.5242907064|-9857.5242907064|-9961.9569369445|-9961.9569369445|-9961.9569369445|-9961.9569369445|-9961.9569369445|-9961.9569369445|-10014.513404744|-10014.513404744|-10150.526178883|-10151.662317892|-10151.662317892|-10151.662317892|-10151.662317892
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||-43102.342190122|-43102.342190122|-43102.342190122|-43102.342190122|-43102.342190122|-43102.342190122|-43102.342190122|-43401.509661673|-43401.509661673|-43401.509661673|-43401.509661673|-43401.509661673|-43470.382298362|-43470.382298362|-43800.424775958|-43962.067140778|-43962.067140778|-43962.067140778|-43962.067140778|-43962.067140778|-44471.741267531|-44935.268075035|-45180.408882078|-45180.408882078|-45180.408882078|-45639.343202309||-46293.714669232|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508||43019.547695508|43019.547695508|43019.547695508|41560.608550564|-43342.732508145|-43342.732508145||-43342.732508145|-43342.732508145||-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-44291.92500905|-45371.583343389|-45860.092603766||-46816.76955974|-47221.629086099|43647.315064626|43647.315064626|43647.315064626|43647.315064626|43647.315064626|43129.401314353|43129.401314353|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42523.338363041|-45204.811213167|-45204.811213167|-45204.811213167|-45204.811213167|-46469.234681296|-47251.927423663|-47453.614103287||-47453.614103287|-47804.015670319|-48090.572967021|-48600.636630024|-48731.262922249|-49168.06991361|-49395.766519753|-49395.766519753|-49395.766519753|-49395.766519753|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572||-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-50028.119859524|-51070.133177249|-51975.147974721|-53183.49774969|-53276.108610767|-53792.898456408|-54073.797608241|-54073.797608241|-54073.797608241|-54108.296682824|-54108.296682824|-54108.296682824|||-54108.296682824|-54108.296682824|-54242.551869805|-54425.057633116|-55111.175147907|-55451.305719897|-56307.006355441|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|-56420.262949486|51664.501318143|51664.501318143|51664.501318143|51664.501318143|51664.501318143|51664.501318143|51664.501318143|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|51561.942944067|50491.04771563|49062.275239589|48213.639155099|47542.932394555|46397.702660616|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-50698.596858042|-51831.774286713|-52613.082540792|-52817.313934214|-53099.793260237|-53178.401777077|-53178.401777077|-53178.401777077|-53178.401777077|||||-53178.401777077|-53178.401777077|-53178.401777077|-53178.401777077|-53976.00197453|-54241.358120401|-54241.358120401|-54241.358120401|-54241.358120401|-54241.358120401|-54241.358120401|-54241.358120401|-54241.358120401|-54241.358120401|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54260.828072248|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635|-54436.655003635
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-21608.694388382|-21608.694388382|-21608.694388382|-21608.694388382|-21608.694388382|-21826.783195533|-21826.783195533|-21982.536883926|-22122.263204362|-22399.736893736|-22721.929881929|-22766.033202143|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161|20756.566128161||20756.566128161|20756.566128161|20135.073475734|-20677.74879539|-20677.74879539|-20917.498661544|19729.518432212|19729.518432212|19729.518432212|19729.518432212|19729.518432212|19729.518432212|19729.518432212|19729.518432212|19729.518432212||19729.518432212|19729.518432212|19729.518432212|19443.909369125|19213.232632361|19134.702924845||18974.114360939|18857.349289933||18818.721433259|18715.246036954|18474.563008585|18474.563008585|18446.736676206|18434.707418006|-19713.934329106|-19713.934329106|-19713.934329106|-19713.934329106|-19713.934329106|-20061.038143451|-20581.709048279|-20915.232275865||-21282.480306517|-21316.089229463|-21370.480530202|-21370.480530202|-21492.200589113|-21508.917131842|-21508.917131842|-21508.917131842|-21532.130146492|-21641.255718324|-21840.284131471|-21939.204590523|-22119.862264092|-22119.862264092|-22119.862264092|-22241.513626769|-22682.237363077|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873||21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|21552.673936873|||21552.673936873|21552.673936873|21552.673936873|21552.673936873|21541.859929859|-23065.232285385|-23065.232285385|-23065.232285385|-23065.232285385|-23065.232285385|-23065.232285385|-23065.232285385|-23065.232285385|-23091.924761539|-23360.471957265|-23539.41328585|-23782.681428722|-24086.31269858|-24098.6807762|-24245.756418|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|||-24367.128769228|-24638.476410254|-24861.081987967||-24861.081987967|-24882.691341519|-24882.691341519|-24882.691341519|-25055.768157243|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|23633.596472397|23633.596472397|23633.596472397|23633.596472397|23633.596472397|23592.711694318|23592.711694318|23547.457438131|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|22967.684345136|22622.427050151|22414.33020904|22414.33020904|22414.33020904|22414.33020904|22340.922454489|22058.854882085|22058.854882085|21990.394313428|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103||22597.007924438|22597.007924438|22597.007924438|||||22597.007924438|22597.007924438|22597.007924438|22597.007924438|22597.007924438|22597.007924438|22405.256696836|22405.256696836|22261.147990911|22261.147990911|22261.147990911|22261.147990911|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|21914.811020954|21914.811020954|21833.123356615|21081.248174017|20555.553301256|20555.553301256|20358.948112506|20134.942347229|20061.047052477|19623.385613863|-21797.236528177|-21797.236528177
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||66259.063855193|66259.063855193|66259.063855193|66259.063855193|-72550.820750236|-72550.820750236|-72550.820750236|-72550.820750236|-72550.820750236|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214||66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66434.203010214|66093.460506436|66093.460506436|64670.511673818|63567.235193131|63319.42616436|63319.42616436|62966.029071511||61856.698968345|61035.221075939|60677.433427086|60677.433427086|59991.592696762|58551.769663069||58051.966292298|58013.295880332||57831.439867035|56551.599852261|-62031.543666632|-62031.543666632|-62031.543666632|-62031.543666632|-62031.543666632|-62031.543666632|-62295.732921768|-62295.732921768|-63611.925468632|-64457.694965146|-65202.994405718|-67097.771561909||-70775.301735454|-71097.304885618|-71097.304885618|-71097.304885618|-71097.304885618|-71241.449872909|-71797.096285489|-71797.096285489|-71797.096285489|-71797.096285489|-72157.884761655|-73325.427512949|66159.316248646|66159.316248646|66159.316248646|66159.316248646|66159.316248646|66159.316248646|66159.316248646|66159.316248646|66159.316248646|66159.316248646|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65524.593748551|65355.104165057|64516.782405619|63813.091561799|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735||63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63415.18427415|61772.426971277|61622.749347256|61622.749347256|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|||60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|59730.589822927|59730.589822927|59730.589822927|59730.589822927|59730.589822927|59730.589822927|59730.589822927|58045.099803252|57761.222003613|56762.468892904|55930.520992115|55909.902459401|55909.902459401|55566.558288224|55018.398098026|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59587.70538498|-59587.70538498|-60119.672649978|-61238.525166642|-62172.870576101|-62172.870576101|-62275.766143335|-62275.766143335|-65361.962381483|-67807.735979426|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|||||-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-69228.581534253|-69840.783997603|-69840.783997603|-69840.783997603|-70889.759997337|-71933.066663707|-72347.851848564|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72722.233913191|-73002.482125767|-73697.202361964|-75663.55817996|-77003.953533289|-78632.170592543|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022||28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022||28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022||28940.152346022|28940.152346022||28940.152346022|28940.152346022|28940.152346022|28940.152346022|28940.152346022|27780.724828914|26711.916476571|26532.684973968|26175.205526631|-30823.383500769|-30823.383500769|-30823.383500769|-30823.383500769|-30823.383500769||-30868.798202666|-30868.798202666|-30868.798202666|-30868.798202666|26048.532163354|26048.532163354|26048.532163354|26048.532163354|26048.532163354|26048.532163354|26048.532163354|26048.532163354|26048.532163354|25334.480181505|24985.533535006|24382.757450624|24382.757450624|24025.286056249|22503.095618054|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|21508.363929579|-23908.72245882|-23908.72245882|-24107.990689901|-24107.990689901|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011||-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24191.112603279|-24191.112603279|-24191.112603279|-24191.112603279|-24299.980699552|-24299.980699552|-24299.980699552|-24299.980699552|-24299.980699552|-24319.422999502|-25004.914443892|-25322.12715988|-25435.696844311|-25700.774271456|-26186.971412729|-26752.190458588|-27213.544953987|-27615.049948874|-27722.277720971|-27883.554673024|-27883.554673024|||-27883.554673024|-27883.554673024|-28078.949636694||-28157.166262993|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28812.182633547|23385.268353646|23385.268353646|22558.631504051|21988.321675638|-26899.780683752|-26899.780683752|-26899.780683752|-26899.780683752|-27458.089648614|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27588.048048105|-28075.369040223|-28075.369040223|-28075.369040223|-28075.369040223|-28075.369040223|-28075.369040223|-28564.298933581|-29296.443259535|-29798.825843928|-30529.250937697|-31532.501041886|-31741.667824318|-32593.519804798|-32775.232136561|-32775.232136561|-32775.232136561|-32775.232136561|-33466.924596179|-33857.693995754|-34705.771106394|-35434.072730095||||-35434.072730095|-35434.072730095|-35434.072730095|-35434.072730095|-38701.747477883|-38866.207264954|-38866.207264954|-38866.207264954|-38866.207264954|-38866.207264954|-39481.89696106|-40126.436160576|-40126.436160576|-40126.436160576|-40718.26240064|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-42156.479224283|-42701.643582537|-45354.603980596|-45869.004422885|-47065.560469872|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-49594.895453233|-50224.883836925|-50585.768322792|-50585.768322792|-50585.768322792|-50585.768322792|-50585.768322792|-50995.298136435|-51147.553484928|-51502.837205476|-51743.644836352|-51743.644836352|-51743.644836352|-51743.644836352|-51743.644836352||-51743.644836352|-51978.706360937|-51978.706360937|-51978.706360937|-51978.706360937|-51978.706360937|-51978.706360937|-51978.706360937|-51978.706360937|-52445.784845486|-52850.87205054|-52937.080056155|49815.513980636|49815.513980636|49815.513980636||49815.513980636|49815.513980636|49815.513980636|49815.513980636|49217.237756262|-52687.870914658||-52687.870914658|-52687.870914658||-52687.870914658|-52687.870914658|-52687.870914658|-52687.870914658|-52687.870914658|-52687.870914658|-52687.870914658|-52687.870914658|-53055.967682953|-53237.186314392|-53426.464585669|49727.038476526|49727.038476526|49727.038476526||49727.038476526|49727.038476526|49727.038476526|49727.038476526|49727.038476526|49727.038476526|49727.038476526|-53760.067036181|-53760.067036181|-53760.067036181|-53760.067036181|-53760.067036181|-53760.067036181|-53760.067036181|-53760.067036181|-53760.067036181|-54366.741151312|-54880.568741521|-54880.568741521|-54880.568741521|-54880.568741521|-54911.743046135|-55624.15894015|-55776.843266833|-56290.936963148|-57128.818847942|-57676.465386602||-57823.752244997|-57823.752244997|-57823.752244997|-59793.058049996|-60052.421633918|-60052.421633918|-60052.421633918|-60052.421633918|-60052.421633918|-60052.421633918|-60052.421633918|53070.532130719|53070.532130719|53070.532130719||53070.532130719|53070.532130719|53070.532130719|52895.035700799|52077.817445332|50747.574939258|49102.86104362|48375.401159578|45850.445732865|-48584.774114948|-48584.774114948|-48584.774114948|-48584.774114948|-48584.774114948|-48801.881623392|-48801.881623392|-49707.646248214|-50841.829164682|-51467.381684792|-51467.381684792|-51726.705783694|-51726.705783694|-51957.450870771|-52197.16763419|-52738.519593545|-53192.799548383|-53515.262049233|-53515.262049233|||-53515.262049233|-53515.262049233|-53515.262049233||-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53556.496357078|-53556.496357078|-53851.662618976|-53953.894424928|-53953.894424928|-53953.894424928|-53953.894424928|-53953.894424928|-54054.327138809|-54482.585709788|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55640.036745924|-55988.929717694|-56782.144130771|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-58054.578909412|-58871.754343791|-60135.282604213|-60641.08963483|-60641.08963483|-61117.877372034|-62203.197080037|-62564.663422264|-63399.626024738||-64132.917805264|-65858.797561404|-67743.10840156|||||63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|60840.056433311|58416.729370345|54879.699300384|54495.815226864|54495.815226864|54495.815226864|52467.572474293|51809.966017646|51809.966017646|51188.319871439|51188.319871439|51188.319871439
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2854.8630431031|2854.8630431031|2822.9249743486|2822.9249743486|2822.9249743486|2822.9249743486|2822.9249743486|2802.6944159429|2770.7715732699|2764.1624361357|2764.1624361357|2754.6364007348|2754.6364007348|2754.6364007348|2720.8474083146|2720.8474083146|2692.8860092384|-2934.6501916806|-2934.6501916806|-2934.6501916806|-2934.6501916806|-2936.7286317044|-2936.7286317044|-2985.6193898863|-2985.6193898863|-2985.6193898863||-2985.6193898863|-2996.7103183757|-2996.7103183757|-2996.7103183757|-2996.7103183757|-3031.622575973|-3050.4139733033|-3068.5155258925|-3108.6283621028|2887.8846107041|2887.8846107041|2887.8846107041|2887.8846107041|2887.8846107041|2887.8846107041||2808.283470005|2808.283470005|2773.09274445|2734.8252716111|2719.5280795679|2684.7534217421||2680.629738976|2680.629738976||2680.629738976|2680.629738976|2662.0885988622|2639.2651098469|2605.2945664965|-2844.9697304575|-2844.9697304575|-2844.9697304575|-2868.7547742901|-2868.7547742901|-2868.7547742901|-2890.0053047667|-2963.6170052964|-3015.6855614404||-3092.5762159677|-3092.5762159677|-3092.5762159677|-3130.6402399641|-3131.5447110712|-3144.4687791002|-3144.4687791002|-3187.7430878891|-3246.9367643213|-3349.3741825792|-3428.4713139769|-3478.5792377521|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3502.0379835528|-3508.6533150587|-3576.8559445169|-3576.8559445169|-3581.466624737|-3581.466624737|-3581.466624737|-3581.466624737|-3581.466624737|-3581.466624737|-3591.6295830411|-3692.6439811568|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466|3126.5535853466||3106.4484281629|3054.8675283441|3054.8675283441|3054.8675283441|2895.130587049|2833.2006522767|2680.2229469741|2636.636607749|2481.2628974989|2459.180997221|2449.6455524678|2414.6061694087|-2647.6355700841|-2647.6355700841|-2647.6355700841|-2654.5950778712|-2720.0255303434|-2720.0255303434|-2720.0255303434|-2720.0255303434|-2720.0255303434|-2720.0255303434|-2745.0283670482|-2756.4204078314|-2809.6337864793|-2839.6261053223|-2839.6261053223|-2839.6261053223|||-2839.6261053223|-2839.6261053223|-2839.6261053223||-2839.6261053223|-2839.6261053223|-2839.6261053223|-2839.6261053223|-2839.6261053223|-2866.5290059136|-2871.9766732374|-2881.3629702638|-2893.1641608195|-2893.1641608195|-2907.9601786883|-2925.2335318759|-2970.8553249326|-2970.8553249326|-2970.8553249326|-2971.228138814|-2979.6979320156|-2983.1597341423|-2983.1597341423|-2983.1597341423|-2983.1597341423|-2983.1597341423|-2983.1597341423|-2983.1597341423|-2983.1597341423|-2991.0108157137|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-2998.6486825721|-3017.8535018627|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617||||2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2753.7444068617|2716.6604520686|2715.0129037884|2715.0129037884|2700.847670876|2575.6640787511|2481.2934208345|2441.7149120383|2360.7943467093|2282.2714963436|2271.0707153538|2271.0707153538|2271.0707153538|2271.0707153538|2265.0785726153|2233.9761917948|2198.8624353276|-2400.4324379839|-2400.4324379839|-2400.4324379839|-2400.4324379839|-2400.4324379839|-2400.4324379839|-2400.4324379839|-2400.4324379839|-2458.5360422043|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977|-2516.8511699977
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382||-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8615.6142746382|-8642.904749598|-8651.0052773311|-8653.3391970345|8181.4801464644|8181.4801464644|8181.4801464644|8181.4801464644|8181.4801464644|8181.4801464644|8181.4801464644||8082.7557182938|8031.3952425486|8002.5997840174|8002.5997840174|8002.5997840174|7914.1469044617||-8516.6536445462|-8516.6536445462||-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462|-8516.6536445462||-8516.6536445462|-8516.6536445462|-8582.3929383846|-8731.5477093163|-8775.0530103514|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8819.4025692176|-8943.780632464|-8969.8858900533|-8969.8858900533|-8969.8858900533|-8969.8858900533|-9021.8961605596|-9021.8961605596|-9127.1068450662|-9365.6742722958|-9529.0825247731||-9572.8694719701|-9670.4105244113|-9784.3450271236|-9914.8278079151|-10117.030897683|-10257.812108537|-10304.235676152|-10469.706306836|-10490.069514612|-10490.069514612|-10552.29946068|9089.5845045609|9089.5845045609|9089.5845045609||9089.5845045609|9089.5845045609|9089.5845045609|9089.5845045609|8144.538338401|7448.3759315567|-7789.144131896|-7789.144131896|-7789.144131896|-7789.144131896|-7789.144131896|-7901.2712576623|-7915.0879724226|-7915.0879724226|-8101.2088582473|-8115.7876202748|-8264.7640225275|-8471.9600250306|-8637.7333611451|-8739.7037346056|-8880.226371784|-8898.1189775112|-8898.1189775112|-8945.1321972346|-8965.1468858162|-9019.0520953514|-9208.3104194352|-9208.3104194352|||-9208.3104194352|-9208.3104194352|-9208.3104194352||-9208.3104194352|-9208.3104194352|-9208.3104194352|-9208.3104194352|-9240.3449104836|-9258.716567204|-9324.6850746711|-9390.2056385234|-9438.6359924875|-9438.6359924875|-9438.6359924875|-9452.3733249861|-9487.0814722068|-9558.9794135631|-9590.5326817368|-9683.3696463742|-9696.5218293047|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9706.8584136547|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9796.781524732|-9908.6461385911|-10029.051265101|-10489.795974076|-10489.795974076|-10489.795974076|-10775.328860084|-10859.171432203|-10859.171432203|-10979.079369114|-11084.532632349|-11348.369591499|-11617.077323888|-12006.752582097|||||10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|10296.002302619|-12098.639132569|-12098.639132569|-12269.043480632|-12471.159422925|-12793.510469917|-12856.122744352|-12907.914160391|-12990.460178212|-13423.289086902|-13836.987874336|-14239.98652704|-14589.985030044|-14687.761144493|-14908.623493882|-15352.914993202|-15770.461103558|-16149.401226175|-16241.103026597|-16241.103026597|-16241.103026597|-16241.103026597|-16241.103026597
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39459.914341318|-39716.571490354|-40282.301655949|-40688.66850661|-41026.298340677|-41212.553711864|-41291.726346515|-41651.918162795|-42416.020180883|-43188.916571856||-43188.916571856|-43188.916571856|-43662.68507984|-44118.669519671|-44118.669519671|-44118.669519671|-44362.410577412|41049.411390891|41049.411390891|41049.411390891|41049.411390891|41049.411390891|41049.411390891|41049.411390891|40699.537251777||40699.537251777|40699.537251777|40699.537251777|39507.819168642|39397.576854046|39094.529837829||38377.255375366|-40979.404117058||-40979.404117058|-40979.404117058|-40979.404117058|-40979.404117058|-40979.404117058|-40979.404117058|-40979.404117058|-40979.404117058|-41056.041312837|-41056.041312837|-41056.041312837|-41359.490347597|-42085.544830663|-42372.827589625||-43003.14176625|-43020.157518056|-43286.286131173|-43843.095701304|-44089.550779226|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44240.534586624|-44356.149540694|-45370.721711882|-45721.360372952|-45721.360372952|-45721.360372952|-46593.178192169|-47353.531324632|43628.0932416|43628.0932416|43628.0932416|43628.0932416|43628.0932416|43628.0932416|43628.0932416|43471.720051358|43471.720051358|43117.246976985|43117.246976985|||43077.410670774|43077.410670774|43077.410670774|43077.410670774|43077.410670774|41678.284778733|41678.284778733|41592.538643037|-47028.240306945|-47028.240306945|-47028.240306945|-47028.240306945|-47028.240306945|-47028.240306945|-47045.049761661|-47045.049761661|-48008.388624068|-48928.765137853|-49993.072375392|-50621.720732598|-50621.720732598|-50621.720732598|-50621.720732598|-50621.720732598|-50849.134147332|-51193.482385924|-52101.091539916|-52798.435044351|||-53517.821042408|-53517.821042408|-54000.356713787||48802.617322949|48802.617322949|48802.617322949|48802.617322949|48802.617322949|48802.617322949|48802.617322949|48802.617322949|48802.617322949|48802.617322949|47691.797025499|47503.310509829|47503.310509829|47503.310509829|47503.310509829|46530.952276633|46530.952276633|46530.952276633|46530.952276633|46530.952276633|46112.169196259|45641.299106955|45345.887896616|44767.653218463|44200.72457951|44200.72457951|44200.72457951|43625.805088344|43098.116764827|43056.240849808|43005.131481218|43005.131481218|43005.131481218|41939.034979131|41807.261087923|39974.734542137|-44941.56714078|-44941.56714078|-44941.56714078|-44941.56714078|-44941.56714078|-44941.56714078|-45279.618848807|-45279.618848807|-45279.618848807|-45291.243165341|-45456.936850379|-47160.132853743|-47160.132853743|-47160.132853743|-47670.280920164|-47670.280920164|-47670.280920164|-47670.280920164|-47670.280920164|-47670.280920164|-47670.280920164|-47730.560768425|-47730.560768425||||-47730.560768425|-47730.560768425|-48217.358973364|-48217.358973364|-49724.843303738|-49902.305872853|-49902.305872853|-49902.305872853|-49902.305872853|-49902.305872853|-49902.305872853|-49902.305872853|-49902.305872853|-49902.305872853|-49938.673192059|-49959.636880065|-50739.98380255|-50739.98380255|-51311.093113944|-51460.194692449|-51460.194692449|-51460.194692449|-51460.194692449|-51460.194692449|-52202.994102722|-52417.215669691|-53471.906299656|-53662.538641551|-53662.538641551|-54205.598490612|-55736.77610068||-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912|-56543.844000912
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-312484.51125105|-312484.51125105|-312484.51125105|-312484.51125105|-312484.51125105|-312484.51125105|-312484.51125105|-312484.51125105|-319679.37071474|-319679.37071474|-319679.37071474|-322199.30079416|-322443.66754906|-322992.9639434|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661||294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|294756.56047661|289597.18103431|289597.18103431|289597.18103431|289597.18103431|286163.53448257|283331.42057717|283331.42057717|283331.42057717||283331.42057717|283331.42057717|283331.42057717|283331.42057717|283331.42057717|283331.42057717||278532.9281976|278532.9281976||278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976||278532.9281976|278532.9281976|278532.9281976|278532.9281976|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|259143.36710037|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995||-298928.95240995|-298928.95240995|-299337.72489994|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|||-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-303210.79658351|-305956.44064834|-310951.60072038|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|||275542.57548202|275542.57548202|269991.75053558||268546.38948398|264245.98831553|263157.56631558|263157.56631558|263157.56631558|263157.56631558|263157.56631558|263157.56631558|263157.56631558|263157.56631558|263157.56631558|256067.98310566|256067.98310566|252325.53678406|251803.13183218|251803.13183218|248818.47509866|248818.47509866|248818.47509866|248818.47509866|248818.47509866|248818.47509866|248818.47509866|248818.47509866|240846.88283786|240846.88283786|239163.20315318|237264.67017019|229294.07796688|227715.64218543|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|225156.84117334|221063.15685927|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|||||-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245100.4705129|-245806.07834766|-248173.42038629|-250248.24487366|-252498.79125559|-252498.79125559|-252498.79125559|-252498.79125559|-252498.79125559|-252498.79125559|-253708.38426616|-253708.38426616|-255842.64918462|-256519.61020513|-259820.50642609|-259820.50642609|-265689.45158454|-265931.42170931|-265931.42170931|-267229.35745479|-276643.73050532|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462|243502.96607462
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18903.110921398|18575.678801553|18383.532001726|18158.368890806|18118.531606729|18118.531606729|18118.531606729|18118.531606729||18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18118.531606729|18059.479563032|18032.674297712||18032.674297712|18032.674297712|17861.860330791|17792.147812817|17792.147812817|17792.147812817||17792.147812817|17792.147812817||17792.147812817|17651.275347574|17531.972608416|17334.787545216|17334.787545216|17334.787545216|17334.787545216|17102.541716906|17087.972647775|17087.972647775|17087.972647775|17087.972647775|17087.972647775|17087.972647775||17013.302941972|16869.22549108|16741.361656756|-17792.493764914|-17792.493764914|-17792.493764914|-17792.493764914|-17792.493764914|-17861.659738793|-17959.066376437|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516||17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|17217.761502516|||16998.068336129|-17905.581972168|-17905.581972168|-17905.581972168|-17905.581972168|-17905.581972168|-17905.581972168|-17906.163478073|-17906.163478073|-17906.163478073|-17906.163478073|-17906.163478073|-18015.532891733|-18015.532891733|-18015.532891733|-18045.592101926|-18088.401313711|-18088.401313711|-18088.401313711|-18088.401313711|-18186.001459679|-18264.446066309|-18301.222313182|-18301.222313182|-18301.222313182|-18472.469236869|-18752.743596521|17855.670889396|||17855.670889396|17855.670889396|17855.670889396|17855.670889396|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17822.707893778|17815.009745406|17815.009745406|17491.121939339|17419.579932599|17393.432015555|17393.432015555|17345.480017283|17296.050751705|17296.050751705|17296.050751705|17296.050751705|17296.050751705|17296.050751705|17296.050751705|17226.167501894|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17081.043405309|17066.288154702|17066.288154702|16789.764616336|16557.516240373|16191.684711526||-16985.327516635|-16985.327516635|-17303.141685149|||||-17500.712983499|-17559.125537222|-17588.472819135|-17680.525354594|-17848.361505105|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-17973.4497461|-18186.055273445|-18460.616970494|-18507.907744994|-18619.970597747|-18619.970597747|-18619.970597747|-18619.970597747|-18619.970597747|-18619.970597747|-18619.970597747|-18632.189553052|-18700.766170058|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135|-18815.840879135
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12053.505839376|12053.505839376|12053.505839376|12053.505839376|12053.505839376|12053.505839376|12053.505839376|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13318.558236907|-13546.175818785|-13854.084243095|-14121.760270105|-14175.844744561|-14386.494160624|-14504.437956249|-14909.14671639||-14909.14671639|-14909.14671639|-15101.274129323|-15238.082365914|-15418.980406571|-15905.638417793|-15905.638417793|-15905.638417793|-16170.153797548|-16405.170886164|-16572.967651294|-16784.964056993|-16823.293396659|-16963.103774066|-17306.177498847||-17306.177498847|-17492.074758363|-17492.074758363|-17492.074758363|-17585.083064848|-17719.53673872||-18208.929709688|-18374.366344098||-18754.851493442|-18979.748276327|-18979.748276327|-18979.748276327|-19007.899106577|-19007.899106577|-19025.443451752|-19501.029293211|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214||17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|17000.197081214|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16826.164565718|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089||16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|16544.489270089|15722.765855654|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|15069.644088326|14838.132385957|14838.132385957|14838.132385957|||14838.132385957|14838.132385957|14838.132385957|14496.813762175|14340.904180194|13937.165654561|13937.165654561|13704.951658048|13704.951658048|13704.951658048|13704.951658048|13704.951658048|13394.94628672|11413.273651911|-11837.439935912|-11837.439935912|-11840.35794557|-11840.35794557|-11976.508828411|-12203.898698235|-12357.109664705|-12435.121849673|-12683.747393241|-12683.747393241|-12683.747393241|-12919.719325823|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-12955.675784004|-13000.750871116|-13168.056523462|-13275.062803846|-13356.180893163|-13469.28791929|-13469.28791929|-13469.28791929|-14243.097688101|13072.780631975|13072.780631975|12918.645146638|12429.43845264|12429.43845264|12241.622393904|12241.622393904|12241.622393904|12241.622393904|11872.913771004|-13382.826137778|-13382.826137778|||||-13382.826137778|-13382.826137778|-13401.205108368|-13401.205108368|-13751.894564853|-13974.194319826|-13974.194319826|-13974.194319826|-13974.194319826|-13974.194319826|-13974.194319826|-13974.194319826|-13974.194319826|-13974.194319826|-13984.67056025|-13984.67056025|-13984.67056025|-13984.67056025|-13984.67056025|-13984.67056025|-13984.67056025|-13984.67056025|-13984.67056025|-14033.522844723|-14040.768944102|-14040.768944102|-14115.759868453|-14115.759868453|-14115.759868453|-14237.510964947|-14503.345516608|-14698.16168512|-14816.024259424|-14816.024259424|-14816.024259424|-14960.582510471|-15172.869456079|-15273.188284532|-15289.183067324|-15289.183067324|-15379.706952087|-15379.706952087|-15379.706952087|-15379.706952087
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-13913.331652953|-13928.502858563|-13928.502858563|-13928.502858563|-13928.502858563|-13928.502858563|-14413.897709637|-14413.897709637|-14413.897709637|-14413.897709637|-14413.897709637|-14425.997455152|-14521.972166854|-14521.972166854|-14613.857963172|-14635.397736857|-14965.997485397|-15136.663872663|-15257.404302959|-15923.782558844|-16353.091732049|-16575.657480054|-16589.247160335|-16589.247160335|-16589.247160335|-16589.247160335||-16589.247160335|-16589.247160335|-16589.247160335|-16589.247160335|-16589.247160335|-16753.607955928|14619.323791594|14619.323791594|14619.323791594|14493.918261227|14493.918261227|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428||-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428||-16243.253293428|-16243.253293428||-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16243.253293428|-16611.392548253|-16614.325053614|-16929.250059572|-17212.500066191|14538.908586116|14538.908586116||14538.908586116|14538.908586116|14538.908586116|14538.908586116|14538.908586116|14538.908586116|14538.908586116|14513.097019896|14513.097019896|14040.107799885|13779.235665136|13779.235665136|13779.235665136|12615.817405707|-13999.647326992|-14054.608141102|-14279.009045669|-14568.898939632|-14851.554377369|-14956.17153041|-14961.301700456|-15139.779667173|-15414.755185748|-15489.172428609|-15711.85825401|-15855.953615567|-15860.504017296|-16301.671130329|-16702.967922588|-16853.013378489|-16853.013378489|-16853.013378489|-16853.013378489|-16853.013378489|-16853.013378489|-16853.013378489|-16853.013378489|-16853.013378489|-17607.792642766|-17840.325158629|-18087.027954032|-18103.364393369||-18507.627103743|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|-18854.142538732|15107.743627737|15107.743627737|15107.743627737|15107.743627737|15107.743627737|15107.743627737|13959.159586374|12337.955095971|11844.697649347|11844.697649347|11760.99532249|11760.99532249|11760.99532249|11760.99532249|11760.99532249|11760.99532249|11760.99532249|||11760.99532249|11760.99532249|11760.99532249||11760.99532249|11760.99532249|11760.99532249|11694.932496901|11694.932496901|11682.458843485|11682.458843485|11682.458843485|11527.732048317|11279.146720352|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11195.919095425|11142.687883806|11064.244300995|11064.244300995|10746.938112216|10686.042346907|10650.602607675|10459.002897416|10310.524153965|10310.524153965|10310.524153965|10310.524153965|-11627.302759921|-11627.302759921|-11627.302759921|-11627.302759921|-11627.302759921|-11627.302759921|-11634.780844357|-11660.312049286|-11700.346721429|-11775.385246032|-12163.191661768|-12163.191661768|-12331.879624186|-12553.755137985|-12969.172375538|-13518.524861709|-13864.472068566|-13935.524520629|-14252.249467365|-14353.6769812|-14353.6769812|-14353.6769812|-14353.6769812|-14679.085534667|-15183.428371852|-15805.475968725|12174.308033933||||12174.308033933|12174.308033933|12174.308033933|12174.308033933|12174.308033933|12174.308033933|11023.675593259|10530.103694457|10530.103694457|10530.103694457|10490.326389993|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11812.829169721|-11972.587966356|-12044.799958464|-12044.799958464|-12329.087734519|-12329.087734519|-12329.087734519|-12459.541927243|-12503.935474715|-12685.483860794|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713|-12775.509339713
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-40367.896838666|-41300.440931851|-41583.823257612|37962.5973734|37962.5973734|37962.5973734|37962.5973734|37962.5973734|37962.5973734|37962.5973734|37962.5973734|37962.5973734|37358.441526|36625.853735802|36625.853735802||36422.441298281|36422.441298281|36422.441298281|36422.441298281|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188||-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188||-40397.816117188|-40397.816117188||-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-40397.816117188|-41355.906796875|-41903.897280093|-41903.897280093|-42573.774755659|-43201.416395176|-43884.907105752||-44299.632518178|-44299.632518178|-44299.632518178|-44435.702797975|-44878.558664417|-45578.954071574|-46218.770458734|-46218.770458734|-47231.967176371|-47357.558320436|-47357.558320436|-47357.558320436|-47357.558320436|-47357.558320436|-47357.558320436|-48077.842578262|-48471.410590447|-48471.410590447|41947.004898114|41947.004898114|41947.004898114|41947.004898114|41947.004898114|41947.004898114|41947.004898114|40013.338775682|36734.265306314|35365.850340348|34900.944822609|34423.272025122|34225.027191508|34225.027191508|34054.804437598|34054.804437598|34054.804437598|34054.804437598|32838.671597331|-38061.938823963|-38061.938823963|-38061.938823963|-38155.480029584|-38155.480029584||-38325.533366204|-38653.496445671|-38653.496445671|-38653.496445671|-38653.496445671|-38653.496445671|-39253.884939634|-39765.427710705|-39776.821276687|-39776.821276687|-39776.821276687|-41021.468085208|-41304.408983564|-41491.009981738|-42165.135779923|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|36806.852334092|35971.502593436|||34494.29598146|34494.29598146|34494.29598146|34494.29598146|33768.662201622|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|-38492.400598307|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33779.925851451|33594.362057168|-39213.288996958|-39213.288996958|-39213.288996958|-39213.288996958|-39213.288996958|-39213.288996958|-40742.543329953|-41303.757197473|-41303.757197473|-42015.28577497|-43225.317527745|-43364.241697494|-43893.601886105|-44248.446540116|-45570.496155685|-46156.10683965|-46412.340932944|-47463.712147716||||-47715.235719684|-48705.817466316|-49967.574962573|-50786.194402859|-52442.993780954|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44949.561265585|44410.623628428|42617.359587142|42072.066207936|39205.073564373|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276|37209.089900276
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||133648.7663931|133648.7663931|123837.51821456|-152243.5964135|-152243.5964135|-152243.5964135|-155019.87211543|-155019.87211543|-156210.96901715|-163401.07668572|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-169908.53473305|-172470.59414783|-172839.54905314|-173999.03848168|-173999.03848168|-173999.03848168|-180933.99812553|-180933.99812553|-183259.99791725||-189133.33101917|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|147647.95183459|136258.83537176|126982.03930196||123918.56703946|123918.56703946|118342.85226606|117447.61362896|116214.01514329|112562.17061925||112562.17061925|112562.17061925||112562.17061925|106191.30068805|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|100132.0162109|99686.226572173||99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|96683.575544819|96683.575544819|96683.575544819|95237.30616091|94662.422717298|94662.422717298|94662.422717298|94363.80301922|90550.374097803|90550.374097803|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897||-100153.09881354|-100153.09881354|-100453.44312616|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-105401.15034497|91892.014268817|91892.014268817||91892.014268817|91892.014268817|91892.014268817|91892.014268817|86741.126965352|83506.807739281|80129.786376978|78866.429307754|-85884.774834877|-85884.774834877|-85884.774834877|-85884.774834877|-85884.774834877|-86188.682875898|-86188.682875898|-86188.682875898|-86188.682875898|-87159.647639886|-88127.386266541|-89480.429185045|-91156.032427828|83558.304095153|83558.304095153|83558.304095153|83558.304095153|83558.304095153|83558.304095153|83558.304095153|||83558.304095153|83242.576665402|83242.576665402|83242.576665402|83242.576665402|83242.576665402|82958.418517114|80414.909463459|80356.67834995|80356.67834995|78948.584310547|78948.584310547|78948.584310547|78948.584310547|78948.584310547|78948.584310547|78948.584310547|78948.584310547|78948.584310547|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-86004.122462021|-87155.519080799|-87155.519080799|-87155.519080799|-87155.519080799|-87155.519080799|-89456.132311999|-89802.924806327|-89802.924806327|-89802.924806327|-89802.924806327|-89802.924806327|-89802.924806327|-91909.704809777|-91909.704809777|-91909.704809777|-93394.116455307|-94837.180809021|-94837.180809021|-96080.200898913|-96989.112109903|-99612.31079089|-99612.31079089|-99612.31079089|-99612.31079089|-103097.01198988|-104311.12591343|-104311.12591343|-104705.09372028|-104705.09372028|-106438.99302254|-107628.38122097|-107628.38122097|||||-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|-107628.38122097|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94896.741440151|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184|94682.40862184
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-65443.441998377|-65443.441998377|-65443.441998377|-65443.441998377|-65443.441998377|-65753.824442641|-65948.693825157|-66120.770916841|-66489.745463156|-66572.558934371|-66572.558934371|-66572.558934371|-66682.757699106|-66682.757699106|-66682.757699106|-66682.757699106|-66682.757699106|-66682.757699106|-67041.952999007|-67654.994531862|-67654.994531862|-67654.994531862|-67654.994531862|-67654.994531862|-67654.994531862|-68449.993924291||-68516.659915879|-68791.502691478|-68791.502691478|-68791.502691478|-68791.502691478|-69079.447434976|-69866.052705529|-69934.015685838|-69934.015685838|-71254.461873153|66585.941845598|66585.941845598|66585.941845598|66585.941845598|66585.941845598||66585.941845598|66585.941845598|66585.941845598|66585.941845598|65862.15760622|65430.175118022||65016.861242246|64485.013879316||64485.013879316|63927.793199241|-69724.879433012|-69724.879433012|-69724.879433012|-69724.879433012|-69724.879433012|-69724.879433012|-70549.86603668|-71316.517818534|-71401.686465037|-72785.207183375|-74550.23020375|-75639.144670833||-76111.289717078|-76111.289717078|-76395.87746342|-77178.752737134|-77848.614152371|-78303.585942895|-78303.585942895|-78303.585942895|-78603.984380995|-78978.579397798|-78978.579397798|-78978.579397798|-79319.381889983|-79319.381889983|-79319.381889983|-79476.381193393|-79476.381193393|-79476.381193393|-79523.756881547|-79854.17431283|-81632.415903145|-82213.795447939|-82999.130182641|-82999.130182641|-84204.589091823|-85116.210102025|-86351.344557806||-86490.548836797|-86490.548836797|-87050.609818664|-88034.010909627|-89498.901010696|-90959.890011885|-92144.939813877|-92144.939813877|-92144.939813877|-92144.939813877|-92338.822015419|81557.308620825|81557.308620825|81557.308620825||81058.120689805|79570.134099784|78455.704555315|77211.89395035|76818.771055945|75470.856728828|73156.507476475|72501.674973861|69429.638859846|67782.932066495|67453.257851662|-73141.790120643|-73141.790120643|-73141.790120643|-73141.790120643|-73141.790120643|-73146.433467381|-73840.58088804|-73840.58088804|-73840.58088804|-74083.978764489|-74726.643071654|-75318.492301838|-76020.547002042|-76978.385557825|-77820.428397583|-78750.475997315|-79417.195552572|||-80335.772836191|-82567.525373545|76302.74958495||75586.388427722|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75113.053032145|75113.053032145|75113.053032145|74808.947813494|73926.60868166|73912.504328714|73912.504328714|73912.504328714|73912.504328714|73912.504328714|73912.504328714|73912.504328714|72525.004809682|70377.783121869|69791.981246521|68791.090273912|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-74334.272310308|-74449.718901614|-74449.718901614|-74583.021001794|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|||||71014.115724831|71014.115724831|71014.115724831|71014.115724831|71014.115724831|71014.115724831|70237.906360923|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75182.88274684|-76003.203052045|-76225.781168939|-77398.351782564|71050.35639546|71050.35639546|71050.35639546|70376.483395693|70376.483395693|70376.483395693|68938.454589428|68938.454589428|68938.454589428|67659.393988253|66893.771098059|66676.412331176|66043.08254902|66043.08254902|66043.08254902
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||70371.491033784|70371.491033784|70371.491033784|70371.491033784|68368.323370871|64059.248189856|62375.991092879|62375.991092879|62375.991092879|62375.991092879|62375.991092879|62375.991092879|62375.991092879|62375.991092879|62375.991092879|62375.991092879|61189.990103198|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847||-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847||-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847||-70772.432048847|-70772.432048847||-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-70772.432048847|-72602.702276497|-73862.48597599|-73862.48597599|-73862.48597599||-74091.651084434|-75490.723427148|-77278.58158572|-79237.312873023|-79774.792081136|-82855.324534596|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|66108.138932133|62753.48770237|61759.430780411|58143.811978235|49870.105919879|49870.105919879|49870.105919879|49870.105919879|49870.105919879|49870.105919879|49870.105919879|49870.105919879|47655.67324431|-54057.833616852|-54057.833616852|-54057.833616852|-54057.833616852|-54057.833616852|-54057.833616852|-54057.833616852|-54057.833616852||-55034.54542778|-55034.54542778|-55034.54542778|-56202.272697533|-57533.080775037|-58658.97863893|-60062.954245316|-60062.954245316|-60062.954245316|-60062.954245316|-60062.954245316|-60062.954245316|-60062.954245316|-60062.954245316|-60062.954245316|-61808.838050351|-62418.153389279|-64969.9424559|53799.419497359|53799.419497359|53799.419497359|53799.419497359|53799.419497359|53799.419497359|53799.419497359|53799.419497359|53799.419497359|53799.419497359|||53799.419497359|53499.354997066|51799.283330073||45010.314811192|43152.296371925|43152.296371925|43152.296371925|43152.296371925|43152.296371925|43152.296371925|42441.377952865|42441.377952865|42441.377952865|42441.377952865|42441.377952865|42441.377952865|42441.377952865|42441.377952865|41284.864392072|41004.21442281|41004.21442281|41004.21442281|41004.21442281|41004.21442281|41004.21442281|40382.460469789|39274.956077543|38511.920557145|38511.920557145|38511.920557145|38511.920557145|38244.522688586|38244.522688586|38244.522688586|38244.522688586|38244.522688586|38244.522688586|36207.802987318|34067.003319242|33552.225910269|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-38328.668530826|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|-39796.828981957|||||-39796.828981957|-39796.828981957|-40599.254424397|35881.915195515|35881.915195515|35881.915195515|35881.915195515|35881.915195515|35881.915195515|35881.915195515|35881.915195515|35881.915195515|33607.683550573|32401.769815522|32401.769815522|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|32349.513991316|-36965.530260092|-36965.530260092|-36965.530260092|-36965.530260092
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-21649.964940157|-21649.964940157|-21649.964940157|-21775.574000193|-21775.574000193|-21804.412345918|-21804.412345918|-21918.856959335|-21918.856959335|-21918.856959335|-21918.856959335|-21918.856959335|-21929.285510372|20362.679597396|20362.679597396|20362.679597396|20362.679597396|20362.679597396|20362.679597396|20362.679597396|20086.310663774|19929.918605999|19929.918605999|-20731.922351167|-20731.922351167|-20731.922351167||-20731.922351167|-20742.42603798|-20742.42603798|-20742.42603798|-20742.42603798|-20742.42603798|-20878.806708867|-20933.674120963|-21040.193467737|-21071.369640242|-21071.369640242|-21071.369640242|20000.560734319|20000.560734319|20000.560734319||20000.560734319|20000.560734319|20000.560734319|20000.560734319|20000.560734319|20000.560734319||20000.560734319|19908.408313974||19908.408313974|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979|19852.382592979||19852.382592979|19794.491436097|19794.491436097|19794.491436097|19794.491436097|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-20866.803007944|-21055.336675493|-21162.596306104|-21250.662562338||-21361.291735931|-21574.768595478|-21746.965106087|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525|20478.570947525||20478.570947525|20478.570947525|20478.570947525|20478.570947525|20040.078830584|-22591.776160595|-22591.776160595|-22591.776160595|-22591.776160595|-22591.776160595|-22591.776160595|-22591.776160595|-22591.776160595|-22591.776160595|-22757.529067328|-22775.032297031|-22944.480330035|-23017.291262051|-23017.291262051|-23017.291262051|-23071.990291167|-23260.544767964|-23481.160853293|-23562.400948103|-23668.966345194|-23668.966345194|-23668.966345194|-23668.966345194|||-23668.966345194|-23668.966345194|22242.201861222|22122.644202442|22122.644202442|22122.644202442|22122.644202442|22010.728856031|22010.728856031|22010.728856031|22010.728856031|21911.920951145|21841.02327905|21542.803643389|21425.337381544|21369.819312826|21344.243680918|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21282.821244137|21100.35693793|21050.132022136|21050.132022136|20835.039533502|20835.039533502|20102.821703891|19819.337042374|19819.337042374|19819.337042374|19802.41818915|19802.41818915|19802.41818915|19802.41818915|19802.41818915|19802.41818915|19802.41818915|19722.006886193|19722.006886193|19722.006886193|19722.006886193|19722.006886193|19722.006886193|19722.006886193|19722.006886193|19424.45209577|19335.502328633|18904.834084631|18904.834084631|18904.834084631|18904.834084631|18904.834084631||18539.260094034|-19816.014183762|-19816.014183762|-19816.014183762||||-19816.014183762|-20057.237981958|19129.291805183|19129.291805183|19129.291805183|19129.291805183|19129.291805183|19107.546450203|18975.607166892|-20082.563140796|-20082.563140796|-20082.563140796|-20082.563140796|-20082.563140796|-20082.563140796|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20370.4345083|-20553.816120334|-20707.489037449|-20707.489037449|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845||16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845||16471.934498278|16303.816109198|16232.477516047|16232.477516047|16232.477516047|16111.010541147||16111.010541147|16111.010541147||16111.010541147|16085.938939688|16085.938939688|16056.04326632|15343.381407022|-17478.880100107|-17478.880100107|-17478.880100107|-17650.422333453|-17959.358148281|-18266.509053645|-18273.898948495|-18614.887720549|-18884.92882903||-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-19621.032032256|-20256.150657106|18170.802033724|18170.802033724|18170.802033724|18170.802033724|18170.802033724||18170.802033724|17765.891148582|17460.990165092|17401.222426039|17401.222426039|17292.188180295|17292.188180295|17178.54242255|16915.047136167|16567.678069939|16567.678069939|16567.678069939|16567.678069939|16567.678069939||16567.678069939|16231.864522155|16099.352266659|16099.352266659|16099.352266659|16099.352266659|16027.471934147|16027.471934147|15793.302149052|14938.669054502|14168.521171669|13884.467968521|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15766.414000818|||14341.428444549|14341.428444549|14341.428444549||14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14002.142716166|13973.562307322|13973.562307322|13973.562307322|13973.562307322|13973.562307322|13973.562307322|13743.402563691|13444.832048959|13444.832048959|13444.832048959|12971.480054399|12786.644504888|12549.605005431|12215.672228257|12009.080253618|11966.413242275|11966.413242275|11966.413242275|11932.681380305|11466.868200339|11383.417531283|11383.417531283|11176.019479203|10915.577199115|10820.085776794|10651.20641866|10476.896020734|10446.551134149|10097.834593499|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|||||9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9990.752631827|9982.5029242522|-10624.991325931|-10624.991325931|-10624.991325931|-10624.991325931|-10624.991325931|-10624.991325931|-10624.991325931|-10624.991325931|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10688.041381824|-10744.710040515||-10744.710040515|-10744.710040515|-10744.710040515|-10744.710040515|-10766.344489461|-10786.493877179|-10829.993196865|-10893.006724202|-10893.006724202|-10893.006724202|-10893.006724202|-10893.006724202
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41985.244876984|-42266.938752204|-42771.837965684|-42771.837965684|-43135.375517427|-43444.86168603|-43752.624095589|-44208.471217321|-44537.190241468|-44538.544712742|-44648.383014158|-44856.032608811||-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811||-44856.032608811|-45470.591787567|-46220.347249398|-46220.347249398|-46220.347249398|-46220.347249398||-46220.347249398|-46220.347249398||-46261.496943775|-46390.552159751|-46483.946844167|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|42480.867518699|42480.867518699|42480.867518699||42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|41670.40835411|41089.342615677|40981.287179849|40981.287179849|40931.836024505|40931.836024505|40371.484471672|40207.696878607|40207.696878607|40147.44097623|39719.378862478|38824.309847198|-42453.629818274|-42453.629818274|-42909.588686972|-43193.987429968|-44039.490654282|-44039.490654282|-44669.534505188|-44669.534505188|-44669.534505188|-45502.26056132|-45869.178401467|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293||-46052.652521293|-46105.725023659|-46770.250026287|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-47512.563583574|-48016.737315082|-49629.708127869|-50050.565589962|-50050.565589962|-50239.51732218|-50627.241469088|-52030.268298987|-52464.186998875|-53185.207776527|-54589.119751697|||49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|46143.135570898|-55876.98301016|-57046.647789066|-58401.83087674|-59646.478751934|-60812.754168815|-62203.060187572|-63631.177986191|-63856.864429102|-64091.807937163|-64091.807937163|-64335.342152403|-65340.545867164|-65340.545867164|53758.385882251|53758.385882251|53758.385882251|53758.385882251|53758.385882251|53758.385882251|53758.385882251|53758.385882251|51870.428758057|51550.476397841|51467.195997601|-59238.246206369|-59238.246206369|-59238.246206369|-59238.246206369|-59238.246206369|-61324.601747248|-61324.601747248|-61324.601747248|-61324.601747248|-63182.890830276|-64947.656478084|-66397.39608676|-66569.328985289|-68338.143316988|-68840.917675293|-68840.917675293|-69156.57519477|-69785.083549745|-71561.203944161|-72023.559937957|-72270.622153285|-74600.691281428||||-76461.879201586|-79318.754668429|-80676.394076033|-80795.993417814|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083|-82471.249166083
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-41859.422216458|-41859.422216458|-41859.422216458|-41859.422216458|-41859.422216458|-41859.422216458|-41859.422216458|-41859.422216458|-42968.802462731|-43044.012536591|-43044.012536591|-43044.012536591|-43044.012536591|-43044.012536591|-43668.347262879|-44714.830292087|-44732.4764397|-44732.4764397|-44732.4764397|-44732.4764397|-45808.307155222|-46521.98414225|-46521.98414225|-46963.037718251|-46963.037718251|-46963.037718251||-46963.037718251|-46963.037718251|-47053.44162747|-47053.44162747|-47144.736514968|-47144.736514968|-47144.736514968|-47144.736514968|-47655.262794409|42944.497854103|42944.497854103|42944.497854103|42944.497854103|42944.497854103|42944.497854103||42944.497854103|42944.497854103|42944.497854103|42944.497854103|41810.466810017|41810.466810017||41810.466810017|41810.466810017||41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017||41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41810.466810017|41611.629788908|40471.255321009|39251.690725798|39251.690725798|39251.690725798|39251.690725798|39251.690725798|39251.690725798|36015.29522129|36015.29522129|36015.29522129|36015.29522129|36015.29522129|36015.29522129|36015.29522129|36015.29522129|36015.29522129|36015.29522129|34683.661356989|-39635.158122935|-39635.158122935|-39635.158122935|-39635.158122935|-39635.158122935|-39635.158122935|-40530.731247706|-41936.923608562|-42637.560010571|-42637.560010571|-42783.400011745|-43160.320670575|-43160.320670575|-43160.320670575|-43160.320670575|-43160.320670575|||-43160.320670575|-43160.320670575|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|37302.438717242|36774.931908047|||36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|35316.984195072|35316.984195072|35316.984195072|35316.984195072|35316.984195072|34821.649105636|34254.505068686|34254.505068686|33944.104588877|33944.104588877|33944.104588877|33944.104588877|33944.104588877|33248.703839167|33248.703839167|33248.703839167|33248.703839167|33078.646715021|33078.646715021|32070.551500025|32070.551500025|31386.723888917|30390.804321019|30378.671467799|-34171.103539401|-34171.103539401|-34171.103539401|-34171.103539401|-34565.115043779|-34602.905604199|-34656.006226887|-35502.112828666|-35502.112828666|-35502.112828666|-35502.112828666|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149||||-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-36441.271487944|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37083.5500669|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37586.43113581|-37586.43113581|-37715.479039789|-37956.087821988|-39055.046693812|-39055.046693812|-39941.314881591|-39941.314881591|-39941.314881591|-39941.314881591|-40023.683201768|-40337.425779742|-40430.473088602|-41207.374183459|-41207.374183459|-42044.304648288|-42622.448609962|37007.614965123|37007.614965123|37007.614965123|37007.614965123|37007.614965123|37007.614965123|36614.596589337
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20655.16835267|-20655.16835267|-20655.16835267|-21310.742614077|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18017.371412557|16950.412680619|-19078.440812351|-19078.440812351|-19078.440812351|-19078.440812351|-19078.440812351|-19078.440812351||-19078.440812351|-19372.156458168|-19458.526491565|-19458.526491565|-19526.140546184|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378||17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378||17547.239712378|17547.239712378||17547.239712378|17547.239712378|16677.488569309|16588.320632566|-18237.682531898|-18237.682531898|-18237.682531898|-18237.682531898|-18237.682531898|-18237.682531898|-18661.869479886|16405.759664371|16405.759664371|16405.759664371||16405.759664371|16405.759664371|16405.759664371|16405.759664371|16350.288515967|16283.653906631|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|15489.26239477|15350.556552412|15350.556552412|15350.556552412|15350.556552412|15350.556552412|15350.556552412|15171.216121278|15171.216121278|15171.216121278|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416||-16774.101397416|-16774.101397416|-16774.101397416|-16856.779330462|-17126.977033846|-17257.752259829|-17603.397851641|-17603.397851641|-18167.664279601|-18519.071421779|-18839.523801977|-19343.91533553|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16770.642598803|16419.602887559|||15814.003208399|15801.321273524|15801.321273524|15801.321273524|15500.912526138|15327.680584597|15043.533982886|14880.489649081|14880.489649081|14880.489649081|14880.489649081|14880.489649081|14764.243846601|14764.243846601|14764.243846601|14764.243846601|14764.243846601|14764.243846601|14616.720798273|14616.720798273|14507.467553636|14271.182066204|14271.182066204|14271.182066204|14271.182066204|13930.202295782|13426.335884202|13394.982573089|13394.982573089|13312.262435913|13312.262435913|13247.513817681|12946.12646409|12840.140515655|12633.489461839|12396.099402043|12259.554891159|12142.838767955|12028.709742172|11991.344157969|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11708.841012331|11634.397214344|11634.397214344|-12568.447539618|-12568.447539618|-12568.447539618|-12632.719488465|-12810.799431627|-12950.332701808|-13158.147446454||||-13161.83049606|-13348.018513113|-13348.018513113|-13348.018513113|-13574.46501457|-13606.072238411|-13864.524709346|-14079.146028572|-14079.146028572|-14079.146028572|-14079.146028572|-14373.080971978|-14373.080971978|-14373.080971978|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14452.837904444|-14464.614696844|-14464.614696844|-14650.265057832|-14650.265057832|-14685.294508703|-15192.549454114|-15513.943837905|-15841.048708783|-15983.943009759|-16043.825566399|-16361.472851554|-16596.126726131|-16596.126726131|-16596.126726131|-16596.126726131|-16596.126726131|-16596.126726131|-16596.126726131|-16596.126726131
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806||35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|34627.651804698|34627.651804698|34575.168671887|34544.264296141|34544.264296141|34544.264296141|34446.40477349||34083.146278754|34083.146278754|34083.146278754|34083.146278754|33589.606976393|-36042.600097572||-36042.600097572|-36042.600097572||-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36233.444552858|-36448.271725398|-36756.41302822|-36926.570031355|-37042.679051056|-37042.679051056||-37938.960949475|-37938.960949475|-37938.960949475|-37938.960949475|-37938.960949475|-38676.623277195|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35231.158267385|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35168.617527817|35168.617527817|35168.617527817|35054.019475352|33718.354972614|33312.061080682|-34953.786743005|-34953.786743005|||-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-35137.540825561|-35163.259019974|-35163.259019974|-35163.259019974|-35195.287799971|-35261.430888857|-35762.700987619|-35911.334430687|||-36304.260478541|-36568.622753935|34415.419162295||34273.025315435|34273.025315435|34273.025315435|34273.025315435|34273.025315435|34273.025315435|34273.025315435|34273.025315435|34236.694794928|33820.157469036|33820.157469036|33820.157469036|33764.063854485|33118.404282761|33053.683558545|33053.683558545|33053.683558545|33053.683558545|33026.31506505|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32747.468792526|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32579.406398795|32034.313843004|32034.313843004|32034.313843004||32034.313843004|32034.313843004|32034.313843004|32034.313843004||||32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|32034.313843004|31943.682047782|31617.980053092|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31533.155236049|31474.355605005|31474.355605005|31474.355605005|31429.460485158|31429.460485158|31429.460485158
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|166610.91841331|165309.09340331|165309.09340331|165309.09340331|165309.09340331|165309.09340331|165309.09340331|165309.09340331|165309.09340331|165309.09340331|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557||152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|152289.73843557|146621.93159508|142482.92424186|142482.92424186|142482.92424186||142482.92424186|135053.24915762|128381.38795291|124023.76439212|123203.41282978|123203.41282978||120726.01425531|120613.59784606||120613.59784606|119703.99760673|118908.22019071|118908.22019071|118908.22019071|118908.22019071|118908.22019071|118908.22019071|118908.22019071|116703.57798968|115092.86443297|113942.07159219|112537.71832348|112537.71832348||112537.71832348|112537.71832348|112537.71832348|112537.71832348|112537.71832348|111530.7981372|109323.10904133|106203.45449037|105014.94943374|101001.17214042|101001.17214042|99634.63571158|-114683.75612424|-114683.75612424|-114683.75612424|-114683.75612424|-114683.75612424|-114683.75612424|-116426.3956936|-117104.25357516|-117104.25357516|-117104.25357516|-117104.25357516|-117104.25357516|-117882.5039724|-119152.78219156|-120818.62092906||-120818.62092906|-120818.62092906|-120818.62092906|-123937.35658784|-125837.90822716|-125837.90822716|-125837.90822716|-125837.90822716|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|||113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|113572.45105413|112941.61228237|108151.79142486|-123946.95662386|-123946.95662386|-123946.95662386|-123946.95662386|-123946.95662386|-123946.95662386|-125213.7972258|-125213.7972258|-125213.7972258|-125213.7972258|-125213.7972258|-127665.33025089|113029.94257147|113029.94257147|113029.94257147|||113029.94257147|113029.94257147|113029.94257147||113029.94257147|112716.60285718|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-124271.15253032|-125395.72503369|-127239.69448188|-128310.77164653|-129361.96849614|-131607.74277349|-133969.71419277|-135705.23799197|-136484.86171848|-136484.86171848|-138533.1796872|-141109.08854133|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|116966.47986865|113830.84113496|113830.84113496|113830.84113496|113830.84113496|112834.26792773|107138.07547526|-127582.88686521|-127582.88686521|-127582.88686521|-130630.98540579|-132973.31711754||-138075.90790838|-139773.23100931|-140781.36778813|||||-141959.01964354|-141959.01964354|-141959.01964354|-141959.01964354|-146643.35515949|-149492.61684388|-150141.10678173|-150141.10678173|-150141.10678173|-151740.11864636|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|133347.80464785|131286.44960873|130529.38845414|128849.3205046|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|122504.69997518|112421.88886132|99435.432068129|94577.076627319|94577.076627319|93785.640697021|91250.711885579|90829.891216765|90829.891216765|90453.569403413|90453.569403413|88948.410448237
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-65756.884739508|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|55454.873396976|47266.52599664|43907.251107378|41171.07335836|41171.07335836|41171.07335836||41171.07335836|41171.07335836|41037.303731511|-47894.662520543|-48157.958356159|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386||-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386||-48228.023325386|-48228.023325386||-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-48228.023325386|-49461.692583762|-50771.325093069|-52401.472325633|-53109.969250703||-53837.307716917|-53837.307716917|-54544.230796575|-55715.811996194|-56362.013329105|-58302.237032338|-58441.374480376|-58901.527200418|-59673.919111575|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54587.881614521|54247.646238357|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53260.120830373|53147.680037498|53147.680037498|53058.533374997|52630.905401231|52630.905401231|51573.22822359|50384.812378039|50384.812378039|50384.812378039||49894.235975599|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-55546.389571058|-56145.988412286|-57237.209346985|-57663.565941094|-57865.073267883|-59583.414742092|-60948.238602324|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|||53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|53850.364173404|51183.737970449|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50836.676999128|50487.965705251|50487.965705251|50487.965705251|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|50346.38862089|-61815.790643498|-61815.790643498|-61815.790643498|-62061.989603887|-63013.321782096|-63931.468646774|-64579.409607526|-69785.573247258|-69785.573247258|-69785.573247258|-69785.573247258|-71945.081385843|-74355.64598427|-76072.939982522|-76211.680849844|-76211.680849844|-76211.680849844|-76211.680849844|-76211.680849844|-76211.680849844|-78185.200944271|-78839.112160301|-79760.124622556|-81811.249580618||||-83268.055089576|-85736.727877306|-87424.142085896|-90360.157873218|-91056.678766302|-91056.678766302|-91056.678766302|-91056.678766302|-91056.678766302|-91056.678766302|-91056.678766302|-94237.875020125|-94237.875020125|-95019.861133473|-96077.623481636|-96488.383602555|-96488.383602555|-96488.383602555|-96488.383602555|-97408.865692146|-97408.865692146|-97408.865692146|-97408.865692146|-97408.865692146|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624|-97732.774496624
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35630.370420075|34860.590425343|34860.590425343|34860.590425343|34003.433805937|33276.037562152|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229||-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35872.225780254|-36894.139755838|-37001.821950931|-37732.579945479|-38644.533272754|-38824.481414171|-39293.868237968|-39832.36908187|-39832.36908187|-39832.36908187||-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187||-39832.36908187|-39832.36908187||-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-40041.521202078|-40479.468002309|-41129.96444701|-41663.849385566||-42359.832650629|-42933.147389588|-43409.052655098|-43923.809567003|-43923.809567003|-43923.809567003|-43923.809567003|-43923.809567003|-43923.809567003|-44393.121741115|-44700.690823461|-45342.43424829|-46331.844971106|-46331.844971106|-46331.844971106|-46331.844971106|-46331.844971106|-46331.844971106|-46746.49441234|-46827.462237457|-46827.462237457|-47547.180263841|-47911.8042028|-47911.8042028|-47911.8042028|-48004.782447555|-49383.091608395||-50200.657342661|-51631.28593629|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033||45709.14336337|45232.381514855|45124.868349839|44157.398285102|44157.398285102|44157.398285102|42485.998094558|41348.331216175|39656.479129084|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-45249.044531538|-46365.605035043|-46397.043253139|-46397.043253139|-46410.603614599|-47047.89290511|-47150.436561233|-47208.255013868|-47208.255013868|-47856.394459853|-48473.771622059|||-48826.412913399|-48910.632493653|-48910.632493653||-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-49634.036104058|-50357.262337843|-51149.735930936|-52216.373256596|-52268.192507329|-52850.769452588|-53717.521613986|-53752.801793318|-54117.001992576|-55405.002213973|47985.814336271|47985.814336271|47985.814336271|47985.814336271|47567.469497023|47567.469497023|47567.469497023|47567.469497023|47567.469497023|47567.469497023|47567.469497023|46736.077218914|46221.84803692|46221.84803692|46221.84803692|46001.139793933|46001.139793933|46001.139793933|-52803.92613051|-52803.92613051|-52803.92613051|-52803.92613051|-52803.92613051|-52803.92613051|-52803.92613051|-52803.92613051|-52803.92613051||-52803.92613051|-52803.92613051|-52803.92613051|||||-53559.917922789|-55027.686580877|-55234.180964046|-55234.180964046|-55662.97884894|-56814.420943266|-56993.801048073|-58015.334497859|-59336.95991519|-59336.95991519|-59336.95991519|-59336.95991519|-59336.95991519|-59336.95991519|-59336.95991519|-60060.006799759|-60060.006799759|-60060.006799759|-60060.006799759|-60060.006799759|-60800.007555288|-61766.675061431|-62646.305623812|-62718.117359791|-63320.130399768|-64072.367110853|-65602.63012317|56819.275308354|56819.275308354|56819.275308354|56819.275308354|56819.275308354|53971.417009283|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442|-62679.934794442
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054||186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|186161.59842054|178457.33157838|177980.36842042|168505.96491158|163479.98005118|163479.98005118|163479.98005118|163479.98005118|150249.97783464|143949.97537183||138924.66095287|138924.66095287|138605.17883653|134115.36113421|134115.36113421|134115.36113421||134115.36113421|134115.36113421||134115.36113421|128161.51237134|123713.37003394|123713.37003394|123713.37003394|123713.37003394|123713.37003394|120975.96670438|118667.74078265|114616.02009244|114616.02009244|114616.02009244|114616.02009244|102901.13343604||102506.81492893|100290.90547659|94228.783862881|86717.817053786|86717.817053786|86717.817053786|86717.817053786|86717.817053786|86717.817053786|84180.90783754|81412.119819488|81381.629406776|81381.629406776|79314.357292316|79314.357292316|78249.285880351|77076.984311501|76191.955940125|76191.955940125|72596.61771125|70920.515692901|70920.515692901|69878.35076989|69020.389744322|68761.544160358|66518.382400398|-70441.862276546||-70441.862276546|-70441.862276546|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102||-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-73468.100652336|-75059.000724818|-76082.223027575|69492.26790493|69492.26790493|69492.26790493|69492.26790493|68535.8532277|68194.624239851|68194.624239851|68194.624239851|||68194.624239851|68194.624239851|68194.624239851||68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|67326.079308458|67326.079308458|67223.421453842|66859.357170936|66143.730189929|64037.47798881|-74395.324525564|-74395.324525564|-74395.324525564|-74395.324525564|-74395.324525564|-74395.324525564|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-78728.645168127|-80826.272409029|-81701.41378781|-83390.459764234|-84357.357733622|-84357.357733622|-85574.841926247|-88683.15769583|-91153.508550922|-93881.676167691|-94145.896503322|-94145.896503322|-95806.551670358|-96041.421815257|-96041.421815257|-97063.483722539|-97063.483722539|-99831.648580599|89608.50234888|89608.50234888|89608.50234888||||89608.50234888|89608.50234888|89608.50234888|89608.50234888|89608.50234888|88476.113720978|88195.681912197|87367.424346886|86091.582607651|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|-7840.4805255187|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7141.6216560668|7076.2462845187|6981.9403161319|-7691.5373139506|-7691.5373139506||-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7691.5373139506|-7761.7081266118|-7894.6756962353|-8002.972995817|-8080.8134373347||-8080.8134373347|-8080.8134373347|-8134.2371525941|-8152.4857251046|-8213.1961645676|-8213.1961645676||-8213.1961645676|-8213.1961645676||-8213.1961645676|-8213.1961645676|-8213.1961645676|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942|-8336.7955176942||-8336.7955176942|-8336.7955176942|-8521.4394641047|-8572.0240297588|-8572.0240297588|-8589.6420161301|-8589.6420161301|-8589.6420161301|-8602.3975507779|-8602.3975507779|-8658.7750564199|-8692.5278404665|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8801.3712403586|-8866.8780745168|-8866.8780745168|-9000.8478388433|-9000.8478388433|-9000.8478388433|-9149.8309320481|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679||-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9636.2330728532|-9960.8145253924|-10049.793917103|-10171.993241225|-10862.214712472|-10924.530495813|-10924.530495813|-10924.530495813|-10924.530495813|-10924.530495813|-11210.033884236|-11362.815426929|-11540.350474366|-11747.611638184|-12001.235153538|-12116.648337701|-12116.648337701|-12125.164819668|11427.948910424|11427.948910424|11427.948910424|11427.948910424|||11427.948910424|11427.948910424|11427.948910424||11427.948910424|11427.948910424|11427.948910424|11306.976146787|11306.976146787|11306.976146787|11306.976146787|11306.976146787|11306.976146787|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11119.936479654|10972.15164406|10849.612937845|10753.728309801|10753.728309801|10753.728309801|10667.475899779|10475.528777532|10258.365308369|10199.850342632|10116.500380702|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-11088.734592375|-11088.734592375|-11088.734592375|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575||-11127.02667575|-11196.133985939|-11196.133985939|||||-11196.133985939|-11264.037762155|-11437.819735728|-11490.35526192|-11909.283624355|-11927.78239608|-11927.78239608|-11927.78239608|-11927.78239608|-11927.78239608|-11927.78239608|-12070.225180345|-12070.225180345|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12629.471943211|-12787.746603568|-13167.496226187|-13289.440251319|-13292.86728576|-13292.86728576|-13292.86728576|-13589.852539733|-13872.058377481|-13938.329336201|-13938.329336201|-13938.329336201|-13938.329336201|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||182138.054626|182138.054626|182138.054626|182138.054626|171924.75879752|-200197.21136108|-200197.21136108|-200197.21136108|-203346.86232541|-203346.86232541|-203346.86232541|-203346.86232541|-203346.86232541|-203346.86232541|-208035.40258379|-208317.11398199|-216957.90442444|-222975.44936048|-225738.76598153|-225738.76598153|-225738.76598153|-225738.76598153|-228298.62886837|-230587.3654093|-233624.85045478|-239866.50050531||-241032.57964534|-241032.57964534|-241032.57964534|-241032.57964534|-248475.08849483|-253957.83949829|-253957.83949829|-253957.83949829|-253957.83949829|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528||217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528||217453.82430528|217453.82430528||217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|201217.68432751||201217.68432751|196765.65966359|196765.65966359|193572.95518177|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156||170190.28652396|160540.29080297|-197403.13520417|-197403.13520417|-197403.13520417|-197403.13520417|-197403.13520417|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|||-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-203352.28360357|174286.12660068|174286.12660068|174286.12660068|174286.12660068|174286.12660068|174286.12660068|174286.12660068|153212.36288964|144172.74210993|144172.74210993|144172.74210993|144172.74210993|144172.74210993|144172.74210993|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|||-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-159093.19662863|-162164.66292069|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|145865.91573599|141712.12859555|-164988.98683738|-164988.98683738|-164988.98683738|-165854.42981931|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|139456.7032427|-155303.83642977|-155303.83642977|-155303.83642977|-155604.26269975|-156821.40299972|-157254.01784906|-157254.01784906|-157254.01784906||||-157254.01784906|-157254.01784906|-157254.01784906|-157487.79761006|-160075.33067785|-165933.70075316|-171165.22305907|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|144710.52661496|140600.58512773|140121.36128933|140121.36128933|140121.36128933|140121.36128933|140121.36128933|137879.45838188|137879.45838188|136510.50931321|132233.89923689|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|130266.83878677|124896.48754086
09218|43427|/equities/samsung-card|KRX300/KOSPI||-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40691.402026151|-40918.224473501|-41111.916081668|-41352.128979631|-41488.43083905|-41488.43083905|-41806.589821167|-42151.766467963|37427.861531391|37427.861531391|37427.861531391|37427.861531391|37427.861531391|37427.861531391|37427.861531391||37427.861531391|37427.861531391|37427.861531391|37336.512812656|37127.879758848|37127.879758848|37127.879758848|37127.879758848|37127.879758848|37127.879758848|37127.879758848|37127.879758848|37127.879758848|37095.221924504|37095.221924504||36825.246582782|36661.38509198|36212.650102201|35900.166780223|35740.053374171|35740.053374171||35740.053374171|35740.053374171||35740.053374171|35740.053374171|34763.948193523|-38228.169311089|-38228.169311089|-38228.169311089|-38228.169311089|-38228.169311089|-38228.169311089|-38228.169311089|-38228.169311089|-38228.169311089|-38292.410345654|-38688.789272949||-39401.432525499|-39440.480583888|-39442.200648764|-39851.7909244|-39851.7909244|-40188.101027111|-41156.223363457|-41645.803737174|38327.749219366|38327.749219366|38327.749219366|38327.749219366|37986.388021518|37609.133129295|37609.133129295|37609.133129295|37609.133129295|37609.133129295|37143.481254773|36876.198376425|36876.198376425|36876.198376425|36876.198376425|36312.442640473|35927.71404497|35616.904494411|35054.893882679||34854.06718603|34854.06718603|34854.06718603|34854.06718603|34854.06718603|34501.741317811|34493.816441742|34493.816441742|34209.79604638|33914.035278737|33914.035278737|33914.035278737|33914.035278737|||33090.594754152|32514.406727865|32514.406727865|32514.406727865|32514.406727865|31902.118586517|31551.122889598|31551.122889598|31551.122889598|31373.469877331|31337.18875259|-32507.775317803|-32507.775317803|-32507.775317803|-32507.775317803|-32507.775317803|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32789.260154303|-32824.177949225|-33026.029491274|32094.217084043|||32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32004.685648937|31974.397323644|31974.397323644|31974.397323644|31657.663692938|31466.848547709|31429.831719677|31224.813021863|30816.458913181|30751.621014646|30499.023349606|30285.025944007|30247.251048897|30130.278943219|30075.30993691|30067.011041011|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963||29949.210235963|29949.210235963|29949.210235963|||||29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29899.122484403|29737.913871559|29591.251693283|29591.251693283|29548.612992536|29354.014436151|29097.499521645|29097.499521645|29097.499521645|29097.499521645|28997.770262888|28997.770262888|28997.770262888|28747.52251432|28686.136127022|28473.48458558|28376.093983978|28267.882204419|28175.424671577|28145.190140346|28145.190140346|28145.190140346|28145.190140346||28145.190140346|28145.190140346|28145.190140346|28145.190140346|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8637.1778437897|-8704.0505401779|-8704.0505401779|-8704.0505401779|-9029.5006001976|-9375.7414817255|-9375.7414817255|-9631.934979695|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335||-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9879.8645513705|-10022.071723745|-10196.190804161|-10493.121816408||-10493.121816408|-10493.121816408|-10766.802018231|-11067.557798034|-11165.064220038|-11274.647185232||-11274.647185232|-11745.163539147||-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-12571.995123035|-12624.994581149|-12835.549534611|-13315.610594012|-13798.22295557|-13798.22295557||-14073.17963727|-14073.17963727|-14073.17963727|-14981.310708078|-15139.789675642|-15783.655195158|-16553.505772398|13054.792299348|13054.792299348|13054.792299348|13054.792299348|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12102.067722881|11803.570264583|11803.570264583|11803.570264583|11085.633627314|10596.259585905|9356.9550954496|8911.0612171662|8539.512463518|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226||8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8145.2886792473|7640.3207547193|7534.7169811349|7534.7169811349|6850.7966457054|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6591.1267912974|6056.6416890225|6056.6416890225|6056.6416890225|-8147.4599601886|-8147.4599601886|-8147.4599601886|6453.6283124984|6453.6283124984|6453.6283124984|5930.1425694427|||-7409.4477785422|-7409.4477785422|-7409.4477785422|-7811.6086428247|-7871.7873809163|-7973.6526454626|-8177.9473838473|-8195.4970931637|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8260.1092496575|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8442.8698866056|-8464.8554295618|-8642.5383121561|-8642.5383121561|-8642.5383121561|-8699.439585667|-8699.439585667|-8699.439585667|-8699.439585667|-8929.3773174078|-9280.4192415642|-9458.7991572936|-9606.9990636595|-9989.4434040661|-10022.159337851|-10053.782938696|-10053.782938696|-10053.782938696|-10053.782938696|-10053.782938696|-10053.782938696|-10053.782938696||||-10112.436989176|-10298.651776168|-10460.085469614|-10707.650901568|-10871.384302523|-11051.233284958|-11051.233284958|-11051.233284958|-11051.233284958|-11051.233284958|-11511.980993704|-13217.35775519|-13217.35775519|-13217.35775519|-13217.35775519|-13217.35775519|-13383.555647562|-13383.555647562|-13784.39840548|-13784.39840548|-13784.39840548|-13784.39840548|-13784.39840548|-13936.243074231|-13963.995217271|-13963.995217271|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202||-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202|-14096.190670202
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-64940.957439611|-64940.957439611|-65051.040145726|-65051.040145726|-65051.040145726|-65051.040145726|56765.606633189|56765.606633189|56765.606633189|56765.606633189|56765.606633189|56765.606633189|56765.606633189|56278.451814655|53531.613127394|-59964.461008101|-59964.461008101|-59964.461008101|-59964.461008101|-59964.461008101|-59964.461008101|-61188.290009001|-61586.98889889|-62291.098776544|-62601.220862827|-64055.210941761||-64055.210941761|-64144.678824179|-65956.761075692|-65956.761075692|-65956.761075692|57455.510937379|57455.510937379|57455.510937379|57455.510937379|57455.510937379|57455.510937379|57455.510937379|57455.510937379|57455.510937379|57455.510937379||57455.510937379|54922.789930421|53725.322144912|50844.802383236|50088.669314706|49688.758290971||49688.758290971|49688.758290971||49688.758290971|48637.50921219|47041.676902433|46540.752113815|45956.391237572|44612.656930636|42886.285478484|-50468.666394629|-50468.666394629|-50468.666394629|-50468.666394629|-50601.295994032|46261.105687451|46261.105687451||46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451||46261.105687451|46261.105687451|46261.105687451|46261.105687451|46261.105687451|46015.080197283|46015.080197283|46015.080197283|46015.080197283|46015.080197283|46015.080197283|46015.080197283|46015.080197283|||45476.642218867|45476.642218867|45275.15875917|45275.15875917|45275.15875917|-49466.276320591|-49466.276320591|-49466.276320591|-49466.276320591|-49466.276320591|-49466.276320591|-49948.640356212|-50270.711506903|-50405.845688481|-50405.845688481|-50405.845688481|-51100.939653868|-51595.488504298|-52706.098338108|-52990.109264565|-53150.121405072|-53397.357116747|-53808.156934255|-53808.156934255|49297.857822731|49297.857822731|49297.857822731|49297.857822731|||49297.857822731|49181.305953989|49181.305953989||48157.006615544|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-53217.262385156|-54060.847094618|-54355.760980463|-54355.760980463|-54355.760980463|-54355.760980463|-54355.760980463|-54355.760980463|-54355.760980463|-54355.760980463|-54355.760980463|-55208.472001925|-55208.472001925|-55208.472001925|-55208.472001925|-55537.19111325|-55574.6567925|-55969.063102778|-56748.959003087|-57411.060497638|-57411.060497638|-58362.28944182|-58846.988268689|-59674.431409655|-61485.717789697||52562.311626762|52562.311626762|52562.311626762|||||52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|52562.311626762|51685.901807514|51567.668675015|50442.59329825|50442.59329825|50442.59329825|50442.59329825|50442.59329825|50442.59329825|50127.288474965|50127.288474965||50127.288474965|49119.209416628|47476.899351809|46046.554835343|45590.616483715|44184.018315239|41862.798128043|41826.565237798|41826.565237798|41826.565237798|41826.565237798|41826.565237798
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-7832.8579070268|-7832.8579070268|-7865.9532300298|-8078.2813666998|-8163.3403984006|-8163.3403984006|-8163.3403984006|-8163.3403984006|-8163.3403984006|-8163.3403984006|-8163.3403984006|-8174.267109334|-8295.8523437045|-8389.8359374494|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8481.747409961|-8587.4971221789|7894.6076684178||7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178|7894.6076684178||7773.3428005158|7773.3428005158|-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293||-8472.933349293|-8472.933349293||-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293|-8472.933349293|-8583.8148325478|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989||7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7719.2741754989|7660.3046394433|7605.2539848244|7605.2539848244|7605.2539848244|7605.2539848244|7545.11860459|7545.11860459|7545.11860459|7545.11860459|7545.11860459|7353.2275637708|7353.2275637708|7353.2275637708|7353.2275637708|7324.6972930787|7289.1081034208|7277.589990975|7277.589990975|7277.589990975|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319||7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7185.7466358133|6991.7445666586|-7724.438358657|-7724.438358657|-7724.438358657|-7724.438358657|-7724.438358657|-7724.438358657|-7724.9251008338|-7724.9251008338|-7724.9251008338|-7724.9251008338|-7856.0278898153|-8042.2532109059|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8249.6729665316|7481.1403533135|7481.1403533135|7481.1403533135|||7481.1403533135|7481.1403533135|7481.1403533135||7481.1403533135|7481.1403533135|7481.1403533135|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-8247.0752970135|-8372.8614411262|-8605.4016012513|-9143.7795569459|-9642.3313538352|-9642.3313538352|-9642.3313538352|-9714.2570598169|-10004.730066463|-10386.200365519|-10386.200365519|-10386.200365519|-10565.043041404|-10565.043041404|-10565.043041404|-10565.043041404|-10565.043041404|-10830.603379338|-11089.00375482|-11488.893060911|9948.8310163525||||9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11298.436065765|-11298.436065765|-11314.48897008|-11314.48897008|-11457.209966756|-11573.011074173|-11878.901193526|-12078.779103918|-12376.421226575|-12625.468029528|-12764.964477253|-12868.84941917|-13038.1660213|-13057.962245889|-13325.513606544|-13759.459562826|11114.145889663|11114.145889663|11114.145889663|11114.145889663
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3605.6810983945|-3605.6810983945|-3605.6810983945|-3605.6810983945|-3605.6810983945|-3605.6810983945|-3888.8123315494|-3929.5137017216|-4048.6263352462|-4097.0848169402|-4144.7476190964|-4144.7476190964|-4144.7476190964|-4144.7476190964|-4144.7476190964|-4144.7476190964|-4196.3862434404|-4271.1126252712|-4271.1126252712|-4271.1126252712|-4271.1126252712|-4490.9584725236|-4507.4487315106|-4507.4487315106|-4531.0541461229|-4636.5934789065||-4636.5934789065|-4636.5934789065|-4648.9927543406|-4764.7141714895|-4814.2767549254|-4814.2767549254|-4854.3268736646|-4854.3268736646|-4854.3268736646|-4854.3268736646|-4854.3268736646|-4854.3268736646|-4854.3268736646|-4854.3268736646|-4854.3268736646||-4854.3268736646|-4941.196526294|-4963.8294736599|-5076.1994151777|-5217.2359441168|-5217.2359441168||-5217.2359441168|-5217.2359441168||-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5217.2359441168|-5365.7466688008|-5365.7466688008||-5365.7466688008|-5365.7466688008|-5365.7466688008|-5365.7466688008|-5757.8206259245|-5832.8930414537|-5832.8930414537|-5832.8930414537|-5832.8930414537|-5832.8930414537|-5832.8930414537|4959.388759495|4959.388759495|4819.2609727803|4819.2609727803|4819.2609727803|4819.2609727803|4706.9566364225|4589.3962626917|4507.1069585463|4468.4521761626|4371.057973514|-5027.1368043301|-5027.1368043301|-5027.1368043301|-5027.1368043301|-5395.6689304037|-5395.6689304037|-5402.8636576531|-5402.8636576531|-5402.8636576531|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748||-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-5712.7286606748|-6013.8529172428|-6080.9476858254|-6192.1640953615|-6236.2934392906|-6243.445620718|-6243.445620718|-6243.445620718|-6250.2037713453|-6250.2037713453|-6250.2037713453|-6250.2037713453|-6250.2037713453|-6756.8075215469|-6824.2305794965|-6945.6286606396|-6945.6286606396|||-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-6945.6286606396|-7074.0318451552|-7217.2576057279|5766.5327767792|5766.5327767792|5766.5327767792|5631.1475297547|4208.7750330608|-4887.1944077103|-4919.6329339745|-4919.6329339745|-4919.6329339745|-4919.6329339745|-4919.6329339745|-4919.6329339745|-4919.6329339745|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5061.4359776534|-5306.0803642649|-5306.0803642649|-5306.0803642649|-5306.0803642649|-5306.0803642649|-5306.0803642649|-5306.0803642649|-5306.0803642649|-5367.6079770776|-5367.6079770776|-5398.5522527048|-5398.5522527048|-5398.5522527048|-5398.5522527048|-5398.5522527048|4702.4642938697|4556.071437633|4521.7460418144|4390.2733797938|-5049.6059925172||||-5049.6059925172|-5049.6059925172|-5049.6059925172|4617.168304349|4617.168304349|4617.168304349|4617.168304349|4617.168304349|4617.168304349|4617.168304349|4575.7016103074|4575.7016103074|4569.111940047|4569.111940047|4569.111940047|4569.111940047|4569.111940047|4569.111940047|4569.111940047|4569.111940047|4569.111940047|4446.2354889411|4423.3172099346|4308.4566375968|4308.4566375968|4308.4566375968|4308.4566375968|4308.4566375968|4187.890798484|4187.890798484|4187.890798484||4187.890798484|4187.890798484|4143.2119983156|4056.0618842755|-4726.3060301487|-4726.3060301487|-4726.3060301487|-4726.3060301487|-4726.3060301487|-4726.3060301487|-4726.3060301487|-4726.3060301487
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||6975.9961463305|6975.9961463305|6975.9961463305|6975.9961463305|6975.9961463305|6974.4401625895|6972.1557362105|6971.8397069006|6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.1860132837|6971.1860132837|6964.0955703152|6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309||6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309|6955.8965860343|6953.7739844826|6951.415538314|6948.7950425711|6945.8833806345|6942.648200705|6939.0535563389|6935.0595070433|6930.6216744925|6925.6907494361|6920.2119438179|6914.844916074|6914.844916074|6914.844916074|6901.4943511933|6893.3270568814|6884.2522854238|-6992.0771132046|-6992.0771132046|-6992.0771132046|-6992.0771132046|-6992.0771132046|6891.5809853282|6890.6455392536|6870.7172658373|6861.352517597|6853.1694639967|6840.7438488852|6831.3820543169|6820.9800603521|6809.4222892802|6796.5803214224|6777.3114682471|6759.7905202746|6742.5450225273|6723.3833583637|6702.0926204041|6673.4362448934||6648.8180498816|6615.9089443128|6583.7877159032|6564.7641287813|5892.5156986459|5786.6841096065|5665.2045662295|5569.671740255|5442.9686002833|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5743.5744497125|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5792.9540253775|-5792.9540253775|-5840.5044726417|-5904.4494140463|-5948.8326822737|-5980.0702983247|||-5980.0702983247|-5980.0702983247|-5980.0702983247||-5980.0702983247|-5980.0702983247|-5980.0702983247|-5980.0702983247|-6093.411442583|5791.6926648636|5791.6926648636|5791.6926648636|5791.6926648636|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5777.3977350313|5762.6641500347|5722.4046111497|5658.2273457219|5653.585939691|5600.0954885455|5563.4394317173|5545.4882574636|5514.4313971818|5490.1802430477|5490.1802430477|5490.1802430477|5433.5336033864|5391.7040037627|5348.5600041807|5272.2888935341|5260.8765483713|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5236.5164839117|5203.3516487908|-5603.523025571|-5603.523025571|-5603.523025571|-5603.523025571|-5603.523025571|-5603.523025571||-5603.523025571|-5638.9144728567|-5708.7938587297|||||5407.8405999355|5407.8405999355|5407.8405999355|5407.8405999355|5407.8405999355|5407.8405999355|5389.8228888173|5364.803209797|5356.4480108855|5337.2126349596|5337.2126349596|5337.2126349596|5285.7918166217|5253.2042110755|5253.2042110755|5253.2042110755|5253.2042110755|5253.2042110755|5253.2042110755|5253.2042110755|5253.2042110755|5253.2042110755|5149.1157900839|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5109.2244722428|5017.4716358253|4971.635150917|-5188.9555563066
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||-61297.017081608|-61297.017081608|-61402.241201786|-61608.045779763|-61636.71753307|-61874.1305923|-62165.700658111|-63128.55628679|-63853.951429766|-64285.742505884|-64285.742505884|-64586.719143067|-64586.719143067|-64979.687936741||-65055.208818601|-65850.232020668|-66469.422247738|-66469.422247738|-66771.580275264|59088.504423506|59088.504423506|59088.504423506|58262.014468502|58262.014468502|58262.014468502|58262.014468502|58262.014468502|57913.349409446|57498.166010496||57120.184456107|56827.982729007|56799.828881279|56799.828881279|56799.828881279|56799.828881279||56701.023310222|56701.023310222||56367.803678024|-60153.178405146|-60153.178405146|-60153.178405146|-60153.178405146|-60153.178405146|-60153.178405146|-60153.178405146|-60153.178405146|-60153.178405146|-60531.309339051|-61045.899265613|-61612.110295125|-62480.122550139||57070.928876002|57070.928876002|57070.928876002|57070.928876002|57070.928876002|57070.928876002|57070.928876002|57070.928876002|56767.698751113|-59782.992110956|-59782.992110956|-59782.992110956|-60208.880123285|-60232.089025872|-60296.765584302|-60490.850649225|-61218.951418796|-61218.951418796|-61435.742492341|-61435.742492341|-61928.602769267|-62226.225299186|-62405.216418748|-62405.216418748|-63305.796020831|-63650.88446759|-63984.3160751|-64204.795639|-64644.217376667|-64671.352640741|-64818.169600823|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637||59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|59771.920229637|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-63623.909251044|-64037.676945604|-64430.752161783|-64867.502401981|-64993.830455392|-64993.830455392|-64993.830455392|-65231.386084214|-65231.386084214|-65231.386084214|-65590.42898246|-66256.032202733|-67240.035780815|||-67277.817534238|-67819.797260265|65678.131452287||65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65678.131452287|65586.812724763|65246.45858307|64757.176203411|64557.786287258|64557.786287258|64557.786287258|63980.873652509|63230.416532935|63230.416532935|63230.416532935|62811.573925483|62540.637694981|61750.708549979|60711.898388865|60157.664876517|59258.516529463|58942.796143848|58269.773493165|58194.192770183|57665.833703955|57665.833703955|57665.833703955|57423.14855995|56675.720622166|56535.669277019|-60530.502524339|-60530.502524339|-60530.502524339|-60530.502524339|-60530.502524339|-60530.502524339|-60800.558360377|-61833.953733752|-62259.607885615|-62259.607885615|-62259.607885615|-62259.607885615|-62932.897650683|-63764.330722981|-63832.589692201|-63836.530484199||-63836.530484199|-64179.478315777|-64849.420350863|||||60930.371573019|60930.371573019|60930.371573019|60930.371573019|60930.371573019|60930.371573019|60637.615326501|60637.615326501|60637.615326501|60383.475711729|60383.475711729|60131.639679699|60008.39333384|60008.39333384|60008.39333384|60008.39333384|60008.39333384|59485.053498568|59485.053498568|59450.059442854|59022.288269837|58780.320299819|58605.911444244|58178.790493604|58122.449886727|58122.449886727|58122.449886727|58122.449886727|58122.449886727|58122.449886727|58122.449886727||58122.449886727|57774.944318585|57773.174648265|57773.174648265|57773.174648265|57406.210407354|57406.210407354|57406.210407354|57406.210407354|-61036.898436401|-61036.898436401|-61036.898436401
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||99147.572722291|97936.191913656|95529.102126285|-104116.57959719|-104116.57959719|-104116.57959719|-104116.57959719|-104657.31066354|-104702.56740394|-105133.64033625|-105133.64033625|-105133.64033625|-105133.64033625|-105133.64033625|-105133.64033625|-107659.60037361|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053||98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|96875.915032281|-107194.54934286|-107194.54934286|-107577.27704763|-108119.19671958|-108462.38941627|-108462.38941627|-108462.38941627||-108462.38941627|-108462.38941627|-108462.38941627|-108462.38941627|-108462.38941627|-108462.38941627||-108462.38941627|-108462.38941627||-108462.38941627|-108462.38941627|-108462.38941627|-109152.65490697|-109209.93736774|-109209.93736774|-109209.93736774|-109209.93736774|-109256.09551572|-109256.09551572|-109467.88390636|-110308.75989595|-111617.60480982|-111617.60480982||-113078.52445657|-113078.52445657|-114237.24939619|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116715.1556219|-116715.1556219|-118055.72846878||-119067.47607642|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|||-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-122851.98660524|-124552.20733915|-126474.67482128|-129021.86091253|-130446.51212504|-131590.56902782|-132011.74336424|-135240.82596027|121042.1737954|121042.1737954|121042.1737954|121042.1737954|||121042.1737954|121042.1737954|121042.1737954|121042.1737954|113363.91532822|112495.07258691|111623.8584299|109756.78714433|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|93789.455359951|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586||86659.553324586|86659.553324586|86659.553324586|86659.553324586||||82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|81474.489056646|80997.782785983|80997.782785983|78732.647539981|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|75520.40646169|75450.409211962|75450.409211962|75092.991118783|75092.991118783|75092.991118783|75092.991118783|75092.991118783|75092.991118783|75092.991118783||75092.991118783|74351.712354204|73946.291504671|71903.101671857|71056.668524285|71010.187249206|70439.430276895|68552.200307661|-76963.509463588|-76963.509463588|-76963.509463588|-76963.509463588
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-98452.900098141|-98452.900098141|-98452.900098141|-98452.900098141|-98452.900098141|-98452.900098141|-98452.900098141|-99997.666775712|-100449.68007642|-100449.68007642|-100449.68007642|-101994.0889738|-102637.87663756|-103542.08515284|-108502.31683649|89641.165661238|89641.165661238|89641.165661238|89641.165661238|89641.165661238|89641.165661238|89641.165661238|89641.165661238|89641.165661238|89495.739623598|85636.961985705||85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|85636.961985705|83394.249044622|83394.249044622|83394.249044622||83394.249044622|83394.249044622|83394.249044622|83394.249044622|83394.249044622|83394.249044622||80771.672214846|80771.672214846||80771.672214846|76262.969127606|75920.332256304|75920.332256304|75617.035840338|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548||74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|74316.881167548|73248.963034445|73248.963034445|73248.963034445|73248.963034445|73248.963034445|73248.963034445|73248.963034445|73248.963034445|73248.963034445|71709.958927161|70261.065474624|68663.710523737|68663.710523737|68663.710523737|68663.710523737|64420.789470819|61823.099412021|60892.332680023|-66349.417217643|-66349.417217643||-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|||-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66349.417217643|-66680.21981046|-66680.21981046|-66680.21981046|-66680.21981046|-67400.244233844|-68089.160259827|-68337.955844252|-68764.395382502|-70699.32820278|64034.337745488|64034.337745488|64034.337745488|64034.337745488|64034.337745488|64034.337745488|64034.337745488|61743.708606098|||59159.676228998|-67074.796175891|-67074.796175891|-67074.796175891|-67074.796175891|-67210.884639879|-67587.660135141|-67587.660135141|-67587.660135141|-67587.660135141|-67587.660135141|-67587.660135141|-68236.289039045|-68240.321154495|-68522.57906055|-69348.656866454|-69348.656866454|-69348.656866454|-69348.656866454|-69348.656866454|-69348.656866454|-69348.656866454|-69348.656866454|-71348.507629393|-73076.119588215|-73801.243986905|-74006.937763228|-74418.81973692|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-74711.860482808|-76324.289425342|-78404.766028158|-78615.143244639|-78615.143244639|-80655.714716266|-81054.666685621|-81054.666685621|-81054.666685621|-81054.666685621|-81054.666685621|-81054.666685621|-81054.666685621|-82230.338389055||||-82230.338389055|-82230.338389055|76014.782188323|76014.782188323|76014.782188323|76014.782188323|76014.782188323|76014.782188323|75521.980209248|74918.866899164|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74916.937816725|74446.597574139|74440.663971265|73706.293301406|73668.263335069|73668.263335069|73405.819304011|73405.819304011|73405.819304011|73405.819304011|73405.819304011|73405.819304011|73405.819304011|72084.243671124|71615.826301249|70735.725077899|70735.725077899|70735.725077899|70735.725077899|70735.725077899|68751.011293569|-78499.572985502|-78499.572985502|-78499.572985502|-78499.572985502
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25591.676089319|-25826.862321465|-25835.033313799|-25835.033313799|-25835.033313799|-25835.033313799|-25835.033313799|-25916.703681999|-26076.892979999|-26365.992199998|-26410.792839504|-26410.792839504|-26520.325377227|-26619.805974697|-26805.624660119||-26805.624660119|-26936.274440054|-26936.274440054|-26936.274440054|-26936.274440054|-26954.193822282|-27135.279591608|-27135.279591608|-27135.279591608|25810.794610515|25810.794610515|25810.794610515|25810.794610515|25810.794610515|25810.794610515||25810.794610515|25810.794610515|25810.794610515|25810.794610515|25810.794610515|25810.794610515||25810.794610515|25810.794610515||25810.794610515|25411.994011683|25032.771124092|24941.967915658|-27022.4349708|-27022.4349708|-27022.4349708|-27022.4349708|-27105.483300889|-27114.425889876|-27329.917655418|-27569.352950465|-27810.392167183|-28308.769074648||-28471.937129195|-28471.937129195|-28927.152365772|-29311.607858978|-29311.607858978|-29390.675398864|-29500.750443182|-29839.722714647|-30330.247460719|-30691.941623021|-31013.268470023|-31044.537856704|-31044.537856704|-31044.537856704|-31044.537856704|-31044.537856704|-31044.537856704|-31044.537856704|-31044.537856704|-31044.537856704|-31921.708729671|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-32381.633947136|-33368.482163484|29778.870392593|29778.870392593|29778.870392593|29778.870392593|29778.870392593|29778.870392593|29778.870392593|29778.870392593|29778.870392593|29576.522658436||29235.02517604|28291.694640045|27932.438488939|27828.936406097|27828.936406097|27790.484895664|26347.760995182|25778.067772424|24403.408636027|-25888.677816683|-25888.677816683|-25888.677816683|-25888.677816683|-25888.677816683|-26173.530907425|-26331.70100825|-26463.001120278|-26739.445689198|-26787.520983887|-26787.520983887|-26787.520983887|-26787.520983887|-26787.520983887|-26787.520983887|-26944.467759875|-27421.630844305|-27787.923160339|-28456.02573371|||-28628.9174819|-29203.911580652|27560.852043081||27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27520.391158979|27435.579422312|27435.579422312|27435.579422312|27435.579422312|27320.088247013|27298.257095078|27298.257095078|27236.952327864|26496.613697627|25974.015219586|25715.572466206|25286.747184673|25026.941316304|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|||||25157.697944289|25157.697944289|25157.697944289|25157.697944289|25157.697944289|25157.697944289|25055.775493654|24906.417215171|24596.019127968|24503.910142187|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-26039.560159701|-26107.84462189|-26228.490565007|-26228.490565007|-26228.490565007|24686.912805203|24686.912805203|24686.912805203|24461.92938914|24461.92938914|24354.921543489|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16419.223385506|-16745.248206117|-16884.164673464|-16937.405192738|-17166.005769708|-17322.263661888|-17322.263661888|-17322.263661888|-17322.263661888|-17322.263661888|-17400.292957654|-17670.975908371|-17670.975908371|-17670.975908371|-17670.975908371|-17670.975908371||-17670.975908371|-17670.975908371|-17670.975908371|-17670.975908371|-17670.975908371|-17968.306564857|-18137.007294285|-18150.580973482|-18150.580973482|-18150.580973482|-18150.580973482|-18150.580973482|-18150.580973482|-18150.580973482|-18150.580973482||-18150.580973482|-18176.201081646|-18261.890090718|-18482.655656353|-18517.041769625|-18517.041769625||-18517.041769625|-18517.041769625||-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-18517.041769625|-19135.60196625|17640.919799483|17640.919799483||17640.919799483|17640.919799483|17640.919799483|17640.919799483|17640.919799483|17640.919799483|17640.919799483|17640.919799483|17640.919799483|17640.919799483|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|17503.688603856|16995.209559841|16830.232844267|-18091.377314026|-18091.377314026|-18091.377314026||-18091.377314026|-18100.419237807|-18284.91026423|-18616.566960256|-19118.407733618|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|||-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19140.106880178|-19195.389642801|-19195.389642801|-19195.389642801|-19195.389642801|-19195.389642801|-19387.655158668|-19789.616842964|-19956.240936627|17855.022731981|17855.022731981|17855.022731981|17855.022731981|17855.022731981|17855.022731981|17855.022731981|17855.022731981|17855.022731981|||17855.022731981|17855.022731981|17855.022731981|17855.022731981|17335.025257757|17079.84599723|17079.84599723|16583.162219145|15371.291354605|-17127.369106626|-17127.369106626|-17127.369106626|-17127.369106626|-17127.369106626|-17127.369106626|-17179.299007363|-17267.591367114|-17267.591367114|-17542.879296794|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17789.561012733|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17824.021738341|-17942.786523915|-17942.786523915|-17942.786523915|-17942.786523915|-18109.452863764|-18109.452863764|-18109.452863764|-18109.452863764|-18379.392070849|-18995.991189832|-19524.434655369|-19644.927394854|-19961.553353709|-19961.553353709|-19961.553353709|-20112.781918159|-20112.781918159|-20376.42435351|-20398.672041371|-20398.672041371|18029.227185371||||18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|18029.227185371|17216.363539301|15736.374739877|15736.374739877|15358.286321322|15358.286321322|15358.286321322|15358.286321322|15358.286321322|15046.984801469|14656.64977941|14527.388643789|14518.765159765|13938.627955295|13598.91092104|13598.91092104|13598.91092104|13598.91092104|13464.345467823|12834.870947929|12834.870947929|12650.412164366|12531.013515962|12300.570573291|11971.189525879|11896.652298874|11896.652298874|11896.652298874|11534.05810986|-13295.782137886|-13295.782137886|-13295.782137886|-13295.782137886
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|115468.85348705|113154.28165228|109946.22018677|109946.22018677|109946.22018677|109946.22018677||109946.22018677|109946.22018677|-125596.04361205|-125596.04361205|-125596.04361205|-125596.04361205|-125596.04361205|-125596.04361205|-125651.15956895|-128212.39952105|-128441.55502339|113172.09203895|113172.09203895|113172.09203895|113172.09203895||113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895||113172.09203895|113172.09203895||113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895||113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|106063.43559883|98282.971936578|98282.971936578|98282.971936578|98282.971936578|98282.971936578|93481.079929531|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365||-103616.54421365|-103929.49357072|-105793.88174525|-106203.29428991|-106203.29428991|-106203.29428991|-106203.29428991|-106203.29428991|-106948.10476656|-107103.44974063|-107248.70338349|-107248.70338349|-110393.00375943|||-111695.29608205|-111695.29608205|-111695.29608205|-111695.29608205|-113666.99564672|-117579.99516303|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|101153.0302116|100947.81134622|100826.92758793|100826.92758793|||100318.24521446|100318.24521446|100318.24521446||100318.24521446|100318.24521446|100318.24521446|100318.24521446|100318.24521446|100318.24521446|100318.24521446|95936.939127182|95841.043474647|95134.492749608|92132.769721786|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|90475.438328332|86700.487031479|86083.874479422|85595.524048669|85595.524048669|81767.248942965|78596.943269961|-89709.68001377|-89709.68001377|-89709.68001377|-91382.977793078|-92106.497227497|-92106.497227497|-92106.497227497|-92106.497227497|-92106.497227497|-92106.497227497|-92950.465110913|-92950.465110913|-92950.465110913|-92950.465110913|-92950.465110913|-92950.465110913|-92950.465110913|-92950.465110913|-96200.516789903|-99311.685322115|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|||||-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-99359.142772457|-102715.71419162|-104547.17801434|-104547.17801434|-105121.40485008|-105121.40485008||-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008|-105121.40485008
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-501101.496197|-501745.67431728|-501745.67431728|-508022.97146365|-510747.74607072|-515664.1623008|-517182.40255645|-524563.78061827|-538404.20068697|-555449.11187441|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|484670.88776773|460173.93551572|460173.93551572|424915.48390635|424660.69862956||424660.69862956|424660.69862956|424660.69862956|424660.69862956|424660.69862956|424660.69862956|397706.33181062|392509.86339707|392509.86339707|392509.86339707|392509.86339707|392509.86339707|392509.86339707|392509.86339707|392509.86339707||392509.86339707|383483.1815523|371274.51616844|371274.51616844|371274.51616844|371274.51616844||371274.51616844|370193.90685383||364715.45205981|362183.74768149|362183.74768149|362183.74768149|360171.29343394|360171.29343394|359118.62567503|359118.62567503|359118.62567503|359118.62567503|359118.62567503|359118.62567503|359118.62567503|359118.62567503||359118.62567503|359118.62567503|359118.62567503|359118.62567503|356708.17984572|356708.17984572|350342.4220508|349404.22475407|349404.22475407|347226.91639341|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762|-370184.03839762||-370184.03839762|-372343.37599735|-378103.75110817|-383884.26062737|-383884.26062737|-384649.17847486|-385471.30941651|-386875.59590742|-386875.59590742|-386875.59590742|-389278.43989713|-393688.710106|-393688.710106|||-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-397626.34456222|-400251.49395802|-400890.54884224|-406072.83204694|-408414.25782993|-411765.84203326|-413340.54572007|-413340.54572007|-422100.60635563|-425614.16911391|-425614.16911391|-425614.16911391|-425614.16911391|-426637.16847687|-426637.16847687|-426637.16847687|||-426637.16847687|-426637.16847687|-427178.26856955||-427178.26856955|-427178.26856955|-427178.26856955|-427178.26856955|-427178.26856955|-429281.40952172|-430045.1820043|-430045.1820043|-430045.1820043|-430045.1820043|-430045.1820043|-435966.86889366|-438159.71468354|-438159.71468354|-440545.56198016|-440545.56198016|-440545.56198016|-448356.17997795|-456506.86664217|-461007.62960241|-462183.3053531|-462183.3053531|-462183.3053531|-464287.00594789|-469763.3399421|-477875.933269|-488584.37029889|-515538.18922099|443624.2341989|439804.70466544|436394.11629494|432632.35143882|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477278.80925697|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052||437375.90147052|432667.21738069|432667.21738069|432667.21738069||||421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|409641.35814178|388351.50904642|-428024.51392267|-428024.51392267|-428024.51392267|-428024.51392267|-428024.51392267|-428024.51392267|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||34869.913985148|34632.784187959|34632.784187959|34632.784187959|34632.784187959|34632.784187959|33248.505087576|33248.505087576|33248.505087576|33248.505087576|30959.450097307|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325|30180.210828325||29998.099788056|29998.099788056|28710.969964416|28710.969964416|28710.969964416|28710.969964416|28710.969964416|28710.969964416|28710.969964416|28710.969964416|28710.969964416|28710.969964416|27253.855516018|27101.506128909|27080.233270052||27080.233270052|27080.233270052|27080.233270052|27080.233270052|27080.233270052|27080.233270052||27080.233270052|26972.510209941||26972.510209941|26575.011344379|26444.665767324|26444.665767324|26444.665767324|25685.739741471|24636.933046079|24235.719809974|24235.719809974|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625||24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|23651.555495139|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23168.783510347|20737.537233719|20600.041370799|20422.268189777|20041.409099752|20024.182175918|20024.182175918|20024.182175918|20024.182175918|20024.182175918|20024.182175918|19432.074315389|19432.074315389|19432.074315389|18792.860350432|-20694.678579714|-20694.678579714|-20707.420644126|-20871.015972738|-20871.015972738|-20871.015972738||-20888.993103893|-20888.993103893|-20888.993103893|-20987.884916177|-20987.884916177|-20987.884916177|-21227.649906864|-21529.611007626|-21902.901119585|-22143.223466205|-22145.248295784|-22288.053661982|-22640.66630389|-22640.66630389|-22640.66630389|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|||20107.625854513|19848.732310717|19848.732310717||19848.732310717|19843.035900797|19331.151000885|18751.729630723|18751.729630723|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20738.574146481|-20938.971273868|-21072.190304298|-21143.544782553|-21387.271980615|-21441.96886735|-21761.632074833|-21877.368972036|-22138.743302263|-22451.937002514|-22592.707780571|-23099.11975619|-23324.108033183|-23324.108033183|-23324.108033183|-23954.564481314|-24104.554405118|-24104.554405118|-24104.554405118|-24104.554405118|-24104.554405118|-24104.554405118|-24104.554405118|-24104.554405118|-24513.94933902|-24824.388154466|-25493.764616074|-25624.738462304|-26784.70940256|-27532.454891733|-28912.574137682|-28912.574137682|-28912.574137682|-28912.574137682|-32187.910270608|-32187.910270608|-32187.910270608|-32187.910270608|-32187.910270608|-32187.910270608||-32187.910270608|-32187.910270608|-32187.910270608|-32187.910270608||||-32187.910270608|-32187.910270608|-32335.691692109|-32335.691692109|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-32421.423854483|-33090.470949426|-33222.745499362|-34333.361453172|-34333.361453172|-34333.361453172|-34912.068281302|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|29031.016767433|28084.463074926|25629.95897214
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-9618.024251223|-9618.024251223|-9618.024251223|-9618.024251223|-9618.024251223|-9618.024251223|-9659.4713902478|-9736.0793224976|-9836.7548027751|-9885.4592630659|-9885.4592630659|-9885.4592630659|-10097.176958962|-10132.974398847|-10155.52710983|-10204.474566478|-10340.527296086|-10430.58588454|-10502.873205045|-10634.303561161|-10635.343370498|-10635.343370498|-10635.343370498|-10635.343370498|-10635.343370498|-10635.343370498||-10709.82596722|-10733.634304557|-10733.634304557|-10733.634304557|-10733.634304557|-10927.371449508|-11033.746055009|-11115.82895001|-11257.032166677|-11373.924629642|-11635.471810713|-11959.96867857|-12122.018795525|-12122.018795525|-12122.018795525||-12122.018795525|-12122.018795525|-12458.354217251|-12609.923488983|-12609.923488983|-12609.923488983||-12609.923488983|-12609.923488983||-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983|-12609.923488983||-12843.979616029|-12843.979616029|-13052.199573365|-13404.110637073|-13507.345152303|-13957.605724781|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|12021.250517982|11857.500575535|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11739.310463457|11550.344959397|10754.272177108|-13056.40183556|-13056.40183556|-13056.40183556|||-13056.40183556|-13056.40183556|-13056.40183556|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|10737.62725104|9578.4747233779|-11429.441817744|-11429.441817744|-11429.441817744|-11429.441817744|-11598.824241938|-11939.738329133|||-11939.738329133|-11939.738329133|-12211.375921259|-12374.862134732|-12406.464943915|-12406.464943915|-12406.464943915|-12406.464943915|-12406.464943915|-12622.183271017|10345.601544653|10345.601544653|10345.601544653|10345.601544653|10345.601544653|10345.601544653|10345.601544653|10345.601544653|10345.601544653|10345.601544653|9846.2239385028|9560.6468376578|9560.6468376578|9454.052041842|8355.0578242688|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|8305.7446739341|7792.494082149|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8616.6217535124|-8624.4292865213|-8624.4292865213|-8624.4292865213|-8624.4292865213||-8624.4292865213|-8624.4292865213|-8624.4292865213|||||-8653.810318357|-8682.0114648411|-8754.4571831568|-8779.9524257298|-8976.0582508109|-9160.149114974|-9160.149114974|-9160.149114974|-9160.149114974|-9160.149114974|-9160.149114974|-9291.9742160173|-9291.9742160173|-9298.8602400192|-9357.6224889102|-9503.4694321225|-9624.4104801361|-9652.1934328291|-9652.1934328291|-9652.1934328291|-9652.1934328291|-9652.1934328291|-9652.1934328291|-9659.1038142545|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8999.9112385024|8922.6791538916|8891.8878443106|8891.8878443106|8603.7642714562|-9631.2746837181|-9631.2746837181|-9631.2746837181|-9631.2746837181|-9631.2746837181|-9631.2746837181
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512||-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|-60659.056564512|53925.3424029|53925.3424029|53925.3424029|53925.3424029|53925.3424029|53550.195340054|53550.195340054|53550.195340054|51805.77260006|51261.969555623||50009.296444578|50009.296444578|50009.296444578|50009.296444578|50009.296444578|50009.296444578||50009.296444578|48826.996049531||-54834.07064668|-54834.07064668|-54834.07064668|-54834.07064668|-54834.07064668|-54834.07064668|-54834.07064668|-54834.07064668|-55790.634051866|-55920.148946518|49188.104380385|49188.104380385|49188.104380385|49188.104380385||49188.104380385|49188.104380385|49188.104380385|49188.104380385|49188.104380385|48711.239975784|48711.239975784|47973.599973093|47315.959800477|47315.959800477|47315.959800477|47315.959800477|47315.959800477|47315.959800477|47315.959800477|44887.177556086|-49712.126473968|-49712.126473968|-50285.696082187|-50342.440091319|-50558.251154073|-50558.251154073|-50558.251154073|-50775.834615636|-50945.371795151|-52436.524216835|-53444.782983747||-53444.782983747|-54016.425537496|-55237.695041663|-56302.994490736|-56519.993878596|-57505.548753995|-57733.695750978|-57733.695750978|-57733.695750978|-57733.695750978|-57733.695750978|-58915.217501087|51973.844305779|||51973.844305779|51973.844305779|51443.634945406|51443.634945406|51315.14993934|50466.833265933|49870.164525844|49870.164525844|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|47811.009610827|-53279.926406386|-53279.926406386|49009.492676756|49009.492676756|49009.492676756|49009.492676756|49009.492676756|49009.492676756|||49009.492676756|49009.492676756|49009.492676756|49009.492676756|47932.76964084|47497.521823156|47125.024247951|46272.24916439|46066.387960433|45297.940636733|45297.940636733|45297.940636733|45297.940636733|45297.940636733|45297.940636733|45297.940636733|44800.48959637|44350.924084461|44350.924084461|44350.924084461|44350.924084461|44350.924084461|44350.924084461|44080.449854292|44080.449854292|44080.449854292|44080.449854292|44080.449854292|43883.833171436|43684.814634929|42866.460705476|42462.438203744|42462.438203744|42462.438203744|42462.438203744|41877.709115271|41784.826068236|41784.826068236|40799.806742484|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345||39259.552144345|39259.552144345|39259.552144345|||||39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|38885.613493716|38695.126104129|38033.473449033|37995.526054481|36447.806727201|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40879.079572013|-41054.532857792|-41283.206937986|37420.685456071|37420.685456071|37420.685456071|37420.685456071||37420.685456071|37420.685456071|37420.685456071|37420.685456071|37420.685456071|37106.317173412|36868.13019268|36789.589102978|36507.876781087|35247.640867874|-40670.50510139|-40670.50510139
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|23397.287664644|20614.861314376|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-25045.142005263|-25597.380005848|-25999.866673164|-26372.074081293|22527.703968529|22527.703968529|22527.703968529||22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529||22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529||22408.276504357|22408.276504357||22359.196115952|21921.329017725|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25764.856782653|-26055.667740264|-26055.667740264|-26055.667740264||-26700.741933627|-27153.602148474|-28123.446831638|-29048.274257376|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|23013.820665605|23013.820665605|22634.800739561|20744.223043956|20512.267005294|20512.267005294|20512.267005294|20512.267005294|20512.267005294|20108.074450327|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816||-22758.566135351|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-24143.117074659|-24460.329721801|-24460.329721801|-24469.810802001|-24741.456446667|-25190.507162964|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|||21943.326016049|21943.326016049|21642.584462277|20830.64940253|20211.832669478|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18916.850679624|18882.611866249|18866.790962499|18537.545513887|18238.383904319|18098.578617983|18098.578617983|18098.578617983|18098.578617983|18098.578617983|18098.578617983|17745.64290887|17392.381009855|17118.201122061|16964.112357846|16775.124842051|16702.843282793|16702.843282793|16702.843282793|16702.843282793|16702.843282793|16702.843282793|16121.492536437|15456.102818263|-17943.254509357|-17943.254509357|-17943.254509357|-17943.254509357|-17943.254509357|-17943.254509357|-17943.254509357|-18393.703030668|-18393.703030668|-18393.703030668|-18663.558922965|-19656.732136627|-20776.155110086|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763||18058.657855763|18058.657855763|18058.657855763|18058.657855763||||18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18058.657855763|18010.175395293|-19632.945708424|-19632.945708424|-19632.945708424|-19632.945708424|-19632.945708424|-19632.945708424|-19632.945708424|-20002.271204971|-20002.271204971|-20002.271204971|-20209.377510248|-20209.377510248|-20209.377510248|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162|-20391.329110162
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||158598.18934484|158598.18934484|158513.81400597|158513.81400597|155682.01556219|155388.29081752|155388.29081752|150179.68562074|150179.68562074|150179.68562074|148688.53957861|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|143901.90238381|143901.90238381|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637||142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637||142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637||142905.31086637|142905.31086637||142905.31086637|141189.23429597|136838.03810663|136275.59789626|132572.8865514|-150438.56440138|-150438.56440138|-150438.56440138|-151426.1826682|-154856.86963133|140596.43784016|140596.43784016|140596.43784016|140596.43784016||140596.43784016|140596.43784016|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-155050.9467482|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-160844.28757109|-161369.49082851|-161369.49082851|-163110.54536501|-163780.30291976|-163780.30291976|-166655.89213307|-169306.54681452|-169418.38534947|-170748.20594386|-172392.84684427|-172392.84684427|-173006.37021537|-173006.37021537|-173006.37021537|-173006.37021537|-173006.37021537||-173006.37021537|-173006.37021537|-175468.18912819|-175483.77401036|-175483.77401036|-175483.77401036|-175483.77401036|-179204.19334484|-193221.32593871|-196874.47646754|-196874.47646754|-197105.44034199|-197105.44034199|-197105.44034199|-197105.44034199|-197105.44034199|-201022.7114911|-206675.23499012|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|||181757.00617677|178550.48858267|178550.48858267|178550.48858267|176089.43175852|169599.36862058|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|160324.32897712|156615.92108569|150128.80120632|147331.23605719|147331.23605719|143570.661799|143570.661799|137910.07629506|137910.07629506|134705.64032784|-156835.54138842|-156835.54138842|-156835.54138842|-157278.37932047|-158191.36902302|-158191.36902302|-158191.36902302|-158191.36902302|-158191.36902302|-158191.36902302|-158191.36902302|-162712.6322478|-171125.146942|-182290.78942539|-182290.78942539|-182290.78942539|-182290.78942539|-182584.21047265|-182743.56719184|-188465.0746576|-194122.30517511|-196780.33908345|-197805.93231495|-203302.99357332|-203302.99357332|-203302.99357332|-205942.21508146|-206259.9658182|-206259.9658182|-206259.9658182|-211133.29535355|-214399.30775521||||-214399.30775521|-214399.30775521|-215349.23083913|-217280.53190015|-217280.53190015|-223506.14655573|-226751.27395081|-232679.19327868|-239710.21475408|-240676.02378079|-240676.02378079|193772.42073756|193772.42073756|184941.57859729|178323.97621921|168793.30691024|166536.79865462|166536.79865462|160007.55406068|152613.94895632|145432.16550702|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|138984.27109676|137082.52344084|136452.80382316|134206.90972639|134206.90972639|134206.90972639|134206.90972639|134206.90972639|134206.90972639
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||196524.29840533|196524.29840533|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|191781.32409458|176615.10271905|176615.10271905|176615.10271905|176615.10271905||176615.10271905|176615.10271905|176615.10271905|176615.10271905|176615.10271905|176615.10271905|176615.10271905|175266.78079894|158788.6182703|158788.6182703|143304.02030033|141249.85566276|141249.85566276|141249.85566276|141249.85566276||137366.50629195|137223.89587994|135304.32875549|132327.03195055|131374.73080315|131374.73080315||129651.15159743|129651.15159743||129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743||129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|118824.12172202|111271.24635779|104495.82928644|97439.889281809|97439.889281809|97439.889281809|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89468.525582993|89468.525582993|86876.139536658|85351.266151843|84881.421092596|84881.421092596|84881.421092596|84881.421092596|84881.421092596||84881.421092596|84881.421092596|84881.421092596|84881.421092596|84881.421092596|82023.801213996|79943.112459995|79864.569399995|76060.632666661|-86017.050810918|-86017.050810918|-86017.050810918|-86017.050810918|-86017.050810918|-87024.50090102|-87038.334334467|-88925.927038296|-91167.696709218|-92441.885232465|-92540.983591627|-93128.870657364|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|||86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|85488.655765327|83937.395294807|82874.883660897|81632.939048522|81632.939048522|81632.939048522|81632.939048522|81632.939048522|81632.939048522|81632.939048522|81632.939048522|81632.939048522|81632.939048522|80986.598942803|80785.109936447|80243.345600552|80243.345600552|77737.05066728|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-86174.700224888|-88216.333583209|-90087.906149807|-90087.906149807|-90087.906149807|-91969.895722007|-95166.55080223|-98768.389780256|-101442.6553114|-102841.83923488|-107368.71026098|-107571.86451973|-107571.86451973|-110474.29391081|-111871.43767868|-116362.70853187|-127880.78725763|-136417.54139737|-136719.49044152||||-137871.65604613|-138229.61782904|-141066.24203226|-142051.38003585|-144184.8667065|117789.0005528|117789.0005528|117789.0005528|117789.0005528|117789.0005528|117789.0005528|117789.0005528|109193.33394756|99828.535900618|99828.535900618|99828.535900618|99828.535900618|99828.535900618|99828.535900618|99515.206996733|99515.206996733|99515.206996733|97383.563329703|94614.892999633|94614.892999633|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93525.408992667|93406.009991852|85945.566657614|-93475.175573504
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3781.8103848842|-3808.6782054269|-3869.3646726966|-3910.558535935|-3910.558535935|-3910.558535935|-3945.5582857457|-3945.5582857457|-3945.5582857457|-3945.5582857457|-3945.5582857457|-3945.5582857457|-4033.1203174952|-4098.4670194391|-4162.7411327101|-4182.7679252335|-4250.0199169261|-4262.6533213144|-4262.6533213144|-4262.6533213144|-4262.6533213144|-4262.6533213144|-4262.6533213144|-4262.6533213144|-4262.6533213144|-4262.6533213144||-4275.170357016|-4376.5781744622|-4393.6150302002|-4393.6150302002|-4399.8500335558|-4414.9934396402|-4414.9934396402|-4414.9934396402|-4414.9934396402|-4414.9934396402|-4414.9934396402|-4475.5482662668|4062.5559941256|4062.5559941256|4062.5559941256||4062.5559941256|4062.5559941256|4062.5559941256|4062.5559941256|4062.5559941256|4062.5559941256||4062.5559941256|4062.5559941256||4062.5559941256|4062.5559941256|4062.5559941256|4062.5559941256|4062.5559941256|4062.5559941256|3957.0066601395|3811.9518445995|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085||3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|3758.7124783085|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4666.5622811991|-4717.0136457768|-4830.5879914634|-4830.5879914634|-4830.5879914634|-4871.2088794038|-4927.1765326709|-5048.5294807454|-5142.8105341616|-5380.0672601795|-5443.9636224217|-5592.4595804686|-5785.5106449651|-5827.0316600809|-5827.0316600809|-5827.0316600809|-5827.0316600809|-5827.0316600809|-5827.0316600809|-6046.1462889788|-6316.3460754167|-6316.3460754167|-6316.3460754167||-6486.5585664026|5447.0972902377|5447.0972902377|4973.4414335974|3064.3793706638|-3929.856254818|-3938.72917202|-4026.3657466889|-4052.9063852099|-4130.5325743332|-4130.5325743332|-4256.7028603702|-4361.6142893002|-4478.4603214447|-4596.0670238274|-4659.5189153638|-4753.632128182|-4893.7579202022|-5016.9532446691|-5155.2258274101|-5227.4731415668|-5390.8034906298|-5551.1705451442|-5730.7450501602|-5745.8580866175|-5745.8580866175|-6183.7312073528|4855.7779582958|||4855.7779582958|4855.7779582958|4855.7779582958||4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4855.7779582958|4780.4906068125|4780.4906068125|4780.4906068125|4780.4906068125|4780.4906068125|4780.4906068125|4780.4906068125|4780.4906068125|4558.3228964583|4356.8801190843|4356.8801190843|4014.5890212048|4003.1544680054|3973.3043892132|3973.3043892132|3973.3043892132|3973.3043892132|3973.3043892132|3973.3043892132|3973.3043892132|3973.3043892132|3942.2826546814|3927.8140607571|3855.9045119523|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4515.529432115|-4521.9771467944|-4714.4190519938|-4731.9371012269|-4731.9371012269|-4732.9856680299|-4853.0396311443|-4864.6264063744|-4864.6264063744||-4864.6264063744|-4864.6264063744|-4864.6264063744|-4864.6264063744||||-4864.6264063744|-4864.6264063744|-4934.8626737493|-4995.9585263882|-5111.342807098|-5300.3808967755|-5383.7565519728|-5385.4401876207|-5385.4401876207|-5508.2668751341|-5621.5903636957|-5621.5903636957|-5621.5903636957|-5639.5448485507|-5645.6053872786|-5679.8393191984|-5711.6226162943|-5711.6226162943|-5776.8029069937|-5817.2262098679|-5817.2262098679|-5817.2262098679|-5875.5291220755|-5893.0879134172|-5966.4865704636|-6102.7628560706|-6511.4031734118|5399.9290731957|5399.9290731957|5399.9290731957|5399.9290731957||5399.9290731957|5399.9290731957|5229.3656368841|-6331.5007993308|-6331.5007993308|-6331.5007993308|-6331.5007993308|-6331.5007993308|-6331.5007993308|-6331.5007993308|-6331.5007993308|-6331.5007993308
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-31872.648094969|-32516.831216633|-32938.145796258|-33161.345399531|-33161.345399531|-33161.345399531|-33354.272666146|-33485.302962384|-33648.522175783||-33648.522175783|-35437.817673805|30205.395103325|30205.395103325|30205.395103325|30205.395103325|30205.395103325|30205.395103325|30205.395103325|30205.395103325|30205.395103325|30205.395103325|28550.439003694|27514.009302994|27514.009302994||27514.009302994|27514.009302994|27287.788114437|27103.097904931|26986.775449923|26785.30605547||26589.228950522|26213.032167247||25964.48018583|25727.200206477|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789||-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27367.760158789|-27519.733509765|-27755.259455295|-27878.066061439|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328||26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328||26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28793.808185067|-29048.675761186|-29087.417512429|-29405.463902699|-29678.293225221|-29886.992472468|-30427.213858297|-31038.570953664|-31340.078837404|||-31663.976486005|-32471.08498445|30071.016683945|29795.574093272|29189.526770302|28627.251967003|28584.570329633|28584.570329633|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28350.785088068|27464.761208964|27421.927418474|27421.927418474|27254.91935386|27136.320189951|27136.320189951|27029.244655501|26482.494061667|26199.993401853|25721.561593762|25721.561593762|25721.561593762|25082.290659736|24924.767399706|-27094.749323619|-27094.749323619|-27094.749323619|-27094.749323619|-27094.749323619|-27094.749323619|-27252.499248466|-27271.089504069|-27271.089504069|-27271.089504069|-27545.655004521|-27879.553428625|-27879.553428625|-27879.553428625|-27879.553428625|-28360.614920694|-28644.979315081|-28644.979315081|-28644.979315081|-28905.532572312|-29322.813969236|-29994.793299151|-30544.214776834|||||-30835.238640927|-31133.598489919|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-32574.875971752|-32677.639968614|-32750.155520682|-32847.39502298|-33760.994469977|-33988.298312726|-33988.298312726|-33988.298312726|-34342.553680807|-34905.615200897|-35228.141565016|-35228.141565016|-35228.141565016|-35903.490627796|-36581.656253106|-37671.284725674|-38990.31636186|-40250.351513177|-40261.501681308|-41076.668534787|-41680.992503137|-41680.992503137|-41680.992503137|-42106.397658109|-42106.397658109|-42106.397658109|-42106.397658109|-42106.397658109|-42598.775175677|34833.215256864|34833.215256864|34833.215256864|34833.215256864
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||30045.997461324|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-35699.08145177|-36646.201613078|-37236.82992391|-37236.82992391|-37236.82992391|-37236.82992391|-37867.999906062|-37867.999906062|-37933.298910922|-37933.298910922|-37933.298910922|-38608.289759064|-38608.289759064|-38608.289759064||-38608.289759064|-38857.119011062|-38857.119011062|-38857.119011062|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32685.539031969|32647.821146632|32242.989069916|-37015.991790213||-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213||-37015.991790213|-37015.991790213||-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213||-37928.879766904|-38215.421963226|-39294.913292473|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|31503.516437613|31437.240486236|30666.282557897|30666.282557897|30666.282557897|30666.282557897|29626.42506433|28854.361182589|-34927.347000722||-34927.347000722|-34927.347000722|-34927.347000722|-34927.347000722|-34927.347000722|-35013.718889692|-36548.576544102|-37676.196160113|-38231.476214147|-38231.476214147|-38231.476214147|-38443.306904608|-39209.229894009|-39704.699882232|-40671.888758035|-41499.320842262|-42504.800935846|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|||37077.109156147|35663.454617941|33778.838464379|32565.376071532|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32129.339076203|31807.598973559|31328.825893283|31328.825893283|30972.993394784|30972.993394784|30972.993394784|30972.993394784|30972.993394784|30972.993394784|30972.993394784|30972.993394784|30972.993394784|30972.993394784|29811.659327537|28493.51036393|-34196.652586953|-34196.652586953|-34196.652586953|-34196.652586953|-34196.652586953|-34629.613985503|-34982.904428337|-36517.116031485|-36666.240034984|-37762.48892776|-38819.432141955|32450.256851259|32450.256851259|32450.256851259|32450.256851259|32450.256851259|32450.256851259|32450.256851259|32450.256851259|31872.50761251|29647.230680567|29560.535912986|29560.535912986|29560.535912986||||29217.26212554|24142.640105938|24142.640105938|24142.640105938|24142.640105938|24142.640105938|24142.640105938|23589.044562154|23498.101756064|23498.101756064|23498.101756064|23498.101756064|22095.113062293|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21772.327399143|21453.614139341|21453.614139341|21453.614139341|21453.614139341|21453.614139341|21453.614139341|21453.614139341|20631.809518987|20631.809518987|20631.809518987|19909.589011738|19909.589011738
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2052.5988925085|-2094.3876583428|1821.5637732925|1821.5637732925|1821.5637732925|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2035.2399086158|-2068.3776762398|-2087.9045385676|-2087.9045385676|-2093.0352674748|-2093.0352674748||-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2105.3725194164|-2128.6361326849|-2174.4845918722|1920.5381926601|1920.5381926601|1920.5381926601|1920.5381926601||1920.5381926601|1920.5381926601|1920.5381926601|1920.5381926601|1873.3757696224|1862.0841884693||1811.7582573695|1811.7582573695||1726.6202859661|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1965.5785602988|-1979.9761781098|-2002.5290867887|-2032.6434297652|-2043.25573356||-2043.25573356|-2043.25573356|-2044.2053706265|-2044.2053706265|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1766.2482848132|1721.5536497925|1672.1151664361|1617.7946293735|1544.3046221773|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1771.3520709472|-1782.3911899414|-1807.3615911315|-1807.3615911315||-1807.3615911315|-1807.3615911315|-1811.4017679239|-1826.4464088043|-1842.6071208937|-1847.0079121041|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|||-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|1630.7298807591|1630.7298807591|1630.7298807591|1630.7298807591|1630.7298807591|1630.7298807591|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1606.7656424196|1601.4062693551|||1572.0069659501|1571.0042946538|1571.0042946538||1571.0042946538|1571.0042946538|1571.0042946538|1564.4492162821|1527.9991292023|1502.5225258379|1502.5225258379|1502.5225258379|1502.5225258379|1487.8028064866|1459.2874154156|1459.2874154156|1450.0971282395|1396.8301424884|1326.4779360982|1305.6912703679|1305.6912703679|1305.6912703679|1283.0248274617|1283.0248274617|1283.0248274617|1283.0248274617|1283.0248274617|1225.8609194019|1223.7899104466|1222.0924820328|1222.0924820328|1210.5166252312|1210.5166252312|1210.5166252312|1210.5166252312|1210.5166252312|1187.1295835902|-1352.9541346361|-1352.9541346361|-1352.9541346361|-1352.9541346361|-1352.9541346361|-1352.9541346361|-1352.9541346361|-1352.9541346361|-1353.1712607068|-1374.2102341657|-1374.2102341657|-1374.2102341657|-1378.5113712952|-1446.9015236613|-1484.1683596237|-1517.4092884707|-1531.4547649675|-1571.5608499639|-1592.1442530168|-1592.1442530168|-1592.1442530168||-1592.1442530168|-1592.1442530168|-1618.382503352|||||-1621.1512387061|-1621.1512387061|-1648.4458207846|-1662.8286897607|-1704.142988623|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1541.3078764299|1533.5087515888|1527.7319462097|1508.0910513441|1470.990057049|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761||-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1711.4250030761|-1736.0061766372
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13500.906276517|13388.177334042|13388.177334042|13388.177334042|12925.75259338|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15274.701449966|-15437.446055518|-15671.223738789|-15671.223738789|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361||13610.722170361|13610.722170361|13610.722170361|13571.155240551|13571.155240551|13571.155240551|13510.172489501|12364.08054389|12171.827831962|12171.827831962|12100.945003563|-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656||-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656||-13387.777040656|-13387.777040656||-13387.777040656|-13387.777040656|-13387.777040656|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-14027.889795732|-14284.321995258|-14350.913328065|-14502.681475627||13246.973510461|13246.973510461|13246.973510461|13246.973510461|13246.973510461|13246.973510461|13158.303900512|-14136.707018254|-14136.707018254|-14136.707018254|-14136.707018254|-14136.707018254|-14136.707018254|-14137.452242505|-14208.28026945|-14363.644743833|-14631.271937592|-14815.30215288|-14989.780169867|-15061.977966519|-15142.753296132|-15232.885179879|-15232.885179879|-15232.885179879|-15373.761310977|-15513.068123308|-15809.228959456||14256.456270201|14256.456270201|14256.456270201|14256.456270201|14256.456270201|14132.173633557|14012.415148397|13883.79460933|13712.549565922|13610.610628802|13571.789587558|13548.099541731|13462.888379701|||13400.987088557|13258.874542841|13218.19393649|13160.771040544|12993.634489494|-14275.924609705|-14275.924609705|-14275.924609705|-14275.924609705|-14275.924609705|-14275.924609705|-14346.582899673|-14417.869888525|-14584.855431695|-14859.83936855|-14868.7104095|-15104.678232777|-15490.198036419|-16009.66448491|-16412.960538789|-16617.733931988|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|||-16771.600371148|-16771.600371148|-16771.600371148||-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16994.555967942|-17372.284408825|-17828.649343139|-18019.05482571|-18460.616473011|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-18489.621329567|-19020.773211238|-19464.927457492|-19464.927457492|-19464.927457492|-19482.643114593|-19482.643114593|-19482.643114593|-19743.26109103|-19743.26109103|-19975.322761734|-20537.22613717|-20570.732017339|-20570.732017339|-20818.155752684|-20818.155752684|-20818.155752684|-20909.585167913||-21014.199557229|-21036.01025022|-21633.400495036|||||-22251.772142922|-22585.342203073|-23256.401927026|-23332.91370798|-23993.631876055|-24399.507857074|-24911.04149918|-25130.957785547|-25449.489212481|-25449.489212481|-25615.571781229|-25714.307404491|-25854.258444226|-25894.020478998|-25894.020478998|-25894.020478998|-25894.020478998|-25894.020478998|-26338.681230624|-26338.681230624|-26338.681230624|-26338.681230624|-26338.681230624|-26338.681230624|-26492.519925177|-26492.519925177|-26492.519925177|-26492.519925177|-26827.533423808|23358.525476092|23358.525476092||23358.525476092|23358.525476092|21862.950724303|21488.977765033|21488.977765033|21488.977765033|21050.846930766|20724.668326949|20724.668326949|20194.035988277|-23502.762792068|-23502.762792068
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-28439.909797538|-28560.382466096|-28560.382466096|-28700.424962329|-28700.472180366|-28819.969089295|-28963.854543662|-29279.282826291|-29499.203140323|-29571.855728794|-29571.855728794|-29861.460599984|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728||26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728||26860.137233032|25952.930258924|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022||-26565.266815022|-26565.266815022||-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26841.141238376|-26841.141238376|-26841.141238376||-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-28103.034016211|||-28103.034016211|-28103.034016211|-28322.815573568|-28578.128415076|-28907.257302563|-28907.257302563|-29352.508113958|-29817.911251801|-29817.911251801|-30047.679168667|-30077.976854075|-30364.41872675|-30768.798585277|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|||28526.940399177|28379.933776863|28230.481974293||-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30596.731455574|-30871.890685894|-30871.890685894|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-30872.62665164|-31055.6962796|-31206.329199555|-31670.921332839|-31862.134814266|-32305.792332243|-32305.792332243|-32305.792332243|-32305.792332243|-32305.792332243|-33161.991480269|-33262.952444777|-33262.952444777|-33627.007983487|-33627.007983487|-33627.007983487|-33627.007983487||-33627.007983487|-33627.007983487|-33627.007983487|||||-33791.119981652|-34215.133312947|-34470.22631228|-34470.22631228|-35150.251458089|-35264.753777522|-35264.753777522|-35264.753777522|-35264.753777522|-35264.753777522|-35455.281975025|-35480.868861139|-35547.368964369|-35547.368964369|-35877.632182632|-36012.610175671|-36012.610175671|-36012.610175671|-36012.610175671|-36012.610175671|-36225.421165183|-36225.421165183|-36225.421165183|-36225.421165183|-36225.421165183|-36225.421165183|-36225.421165183|-36225.421165183|-36225.421165183|-37625.467961314|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544|-38244.423778544
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8098.7192772458|-8162.4658636065|7755.7998987176|7755.7998987176|7755.7998987176|7755.7998987176|7755.7998987176||7755.7998987176|7755.7998987176|7755.7998987176|7755.7998987176|7755.7998987176|7755.7998987176|7755.7998987176|7688.6665541307|7680.1447955317|7680.1447955317|7680.1447955317|7680.1447955317|7680.1447955317|7680.1447955317|7680.1447955317||7680.1447955317|7680.1447955317|7669.5067859107|7669.5067859107|7669.5067859107|7669.5067859107||7669.5067859107|7669.5067859107||7669.5067859107|7669.5067859107|7669.5067859107|7669.5067859107|-8159.4303583292|-8159.4303583292|-8159.4303583292|-8159.4303583292|-8159.4303583292|-8159.4303583292|-8159.4303583292|-8159.4303583292|-8329.3670648102|-8430.9634053446||-8561.0659325243|-8561.0659325243|-8563.9621472492|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7896.6473990725|7829.7223476647|7829.7223476647|7829.7223476647|7829.7223476647|7829.7223476647|7722.6386520766|7722.6386520766|7722.6386520766|7722.6386520766|7722.6386520766|7677.3762800851|7594.0533767972|7594.0533767972|7594.0533767972||7594.0533767972|7594.0533767972|7594.0533767972|7594.0533767972|7594.0533767972|7594.0533767972|7594.0533767972|7594.0533767972|7594.0533767972|7460.0904996147|7460.0904996147|7460.0904996147|7460.0904996147|7445.656110683||7380.1734563144|7279.6371736827|7274.5968596474|7253.9965107194|7187.7117416288|7187.7117416288|7062.4574906987|7020.5083229986|6891.1203588873|-7311.3417484259|-7311.3417484259|-7311.3417484259|-7311.3417484259|-7311.3417484259|-7311.3417484259|-7311.3417484259|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7316.5715271216|-7422.8572523573|-7493.0336448856|-7493.0336448856|||-7562.5724010933|-7562.5724010933|-7594.2445275844||-7594.2445275844|-7594.2445275844|-7594.2445275844|-7594.2445275844|-7629.1605862049|-7685.1784291166|-7816.8649212406|-7972.6276902674|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7467.4722421449|7373.3024912721|7265.891656969|7166.5462855211|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7844.0834888815|-7923.5893015348|-7923.5893015348|-7923.5893015348|-7923.5893015348|-8022.1728130422|-8022.1728130422|-8022.1728130422|-8022.1728130422|-8022.1728130422|-8022.1728130422|-8022.1728130422|-8032.3898916233|-8032.3898916233|-8032.3898916233|-8032.3898916233|-8032.3898916233|-8169.5443240259|-8274.3270266955|8277.5255258939|6792.3219196788|6792.3219196788|6792.3219196788|||||6792.3219196788|6792.3219196788|6792.3219196788|6792.3219196788|6792.3219196788|6657.9687996431|6585.0764440479|6520.5293822754|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6917.0533496866|-6940.9649306414|-7055.6943239765|7167.5618622483|5694.8465136093|5616.3542389092|5616.3542389092|5616.3542389092|5616.3542389092|5569.393598788|-5913.6398352731|-5913.6398352731|-5913.6398352731|-5913.6398352731|-5913.6398352731|-5913.6398352731
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59938.952403423|59132.169337136|58761.24189546|58761.24189546|58761.24189546|58761.24189546|58761.24189546|58761.24189546|58761.24189546|58761.24189546|58761.24189546|57629.157661622|56388.752395134|56388.752395134|56388.752395134|56388.752395134||56388.752395134|56388.752395134|56359.724883482|53666.360981647|50001.51220183|49982.667129239|49982.667129239|49982.667129239|49982.667129239|49982.667129239|49982.667129239|49748.561137057|49748.561137057|49748.561137057|49748.561137057||49748.561137057|49748.561137057|46734.026095132|46734.026095132|46465.584550146|46268.584295312||46268.584295312|46268.584295312||46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312||46268.584295312|46268.584295312|46268.584295312|46268.584295312|46268.584295312|46015.093661458|44530.4096865|44530.4096865|44530.4096865|-47344.364580187|-47344.364580187|-47344.364580187|-47344.364580187|-47344.364580187|-47344.364580187|-47344.364580187|-47344.364580187|-47344.364580187|-47482.627311319|-48041.808123688|-49107.564581875|-49797.293979861|-50139.061968533|-50139.061968533|-50139.061968533|-50139.061968533|-50139.061968533||-50139.061968533|-50139.061968533|-50139.061968533|-50798.957742814|-51936.020399937|-51936.020399937|-51936.020399937|-51936.020399937|-51936.020399937|-51936.020399937|-51936.020399937|-51936.020399937|-52970.578222153|||-53296.228809865|-53296.228809865|-53296.228809865|-53296.228809865|-54002.751617118|-54002.751617118|-54397.501796798|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49893.013335756|49614.459261951|49266.065846613|49173.538082238|49173.538082238|49009.435928407|49009.435928407|49009.435928407|||49009.435928407|49009.435928407|49009.435928407||49009.435928407|49009.435928407|49009.435928407|49009.435928407|48388.262142674|48148.069047416|47836.743386017|-52187.863022734|-52187.863022734|-52187.863022734|-52187.863022734|-52187.863022734|-52187.863022734|-52187.863022734|-52187.863022734|-52187.863022734|-52325.403358593|-52381.00373177|-53097.928121153|-53097.928121153|-53097.928121153|-53097.928121153|-53097.928121153|-53097.928121153|-53097.928121153|-53347.697912392|-54516.886569325|-55609.119221389|-55609.119221389|-57312.910245987|48809.987350633|48809.987350633|48199.985945148|48025.584430952|48025.584430952|48025.584430952|48025.584430952|47760.598062904|47760.598062904|47379.093221923|47379.093221923|47379.093221923|47379.093221923|47280.092333356|47280.092333356|47280.092333356|47280.092333356|47280.092333356|-52527.495557633|-52527.495557633|-52527.495557633|-52527.495557633|-52527.495557633|-52527.495557633|-52847.217286259|-53841.352540288|-54879.28060032|-55166.222713881|||||-55166.222713881|-55166.222713881|-55166.222713881|-55166.222713881|-56879.136348757|-57190.618551977|-57190.618551977|-57190.618551977|-57190.618551977|-57190.618551977|-57906.24283553|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|50307.976197919|47731.084664354|46538.376128832|46538.376128832|44987.084587592|43955.093986213|43514.930847176|43514.930847176|43224.923163529|42780.470181699|42544.196773598
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59501.015833469|-59934.462037188|55754.490550808|55754.490550808|55754.490550808|55754.490550808|55754.490550808|55754.490550808|54921.733176208|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063||-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-61387.915581181|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737||56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56258.686165263||55813.192796621|55813.192796621||55604.24251937|55604.24251937|55604.24251937|52899.158354856|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59959.05924436|-61232.288049289|-62702.542276988||-63136.471946899|-63136.471946899|-64340.524385443|-64995.027094937|-65627.807883263|-67626.92331267|-67626.92331267|-70841.263348975|-70841.263348975|-72534.832933431|64567.576112376|64147.306791529|64024.785323921|63603.909958727|63603.909958727|63603.909958727|63603.909958727|62832.122176364|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|60861.691886057||60496.324317841|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|||59243.499713172|59243.499713172|59243.499713172|59243.499713172|58231.666347969|57490.740386632|56917.489318481|56370.357183309|56370.357183309|55233.730203677|54970.811337419|53779.090592012|53779.090592012|53779.090592012|53779.090592012|52837.878435569|52242.087150632|52188.244399683|52188.244399683|52188.244399683|52188.244399683|51936.93822187|50935.486913188|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|||50251.73136514|50251.73136514|50251.73136514||50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50165.543710755|50165.543710755|50165.543710755|49372.826345283|48480.918161425|47478.797957139|47370.886619044|46667.651798937|45308.501998819|44975.662244809|44975.662244809|44975.662244809|44975.662244809|44897.958049788|42817.175610876|42121.861789862|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-44605.896640355|-45523.218489284|-45666.966377618|-45666.966377618|-45666.966377618|-46469.295442549|-46469.295442549|-46469.295442549|-47190.883825055|-47389.870916728|-48028.235699664|-48028.235699664|-49029.252254202|||||-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49029.252254202|-49324.169171335|-50074.076857039|-50084.354144493|-50084.354144493|-50268.726827214|-50862.47425246|-51337.622533901|-51337.622533901|-51610.198232544|-51610.198232544|-51610.198232544|-51610.198232544|-51610.198232544|-51610.198232544|-51805.775813937|-52278.639793264|-53104.044214738|48971.310498275|48971.310498275|48971.310498275|48971.310498275|48971.310498275|48971.310498275|48971.310498275|47740.344998083|-50258.359083623|-50258.359083623|-50258.359083623|-50258.359083623|-50258.359083623|-50258.359083623|-50258.359083623|-50258.359083623|-50258.359083623
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32271.276451329|32195.862723699|32134.291915221|31835.545574347|31835.545574347|31442.272860385|31347.605815189|31347.605815189|31347.605815189|31347.605815189||31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|31347.605815189|30339.006461321|30262.784957023|30136.427730026||30010.505608941|30010.505608941|30010.505608941|30010.505608941|29500.561787712|29447.846430791||-32356.879724962|-32356.879724962||-32356.879724962|-32356.879724962|-32356.879724962|-32356.879724962|-32356.879724962|-32356.879724962|-32356.879724962|-32807.644138847|-33082.893998576|-33082.893998576|-33239.326665085|30066.479455841|30066.479455841|30066.479455841||30066.479455841|30066.479455841|30066.479455841|30066.479455841|30066.479455841|30066.479455841|29351.643839823|28837.937599804|28250.486222004|28064.073650364|-31195.646570145|-31195.646570145|-31195.646570145|-31195.646570145|-31195.646570145|-31195.646570145|-31273.63774092|-31273.63774092|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-31487.765081247|-32119.738979164|-32172.517258227|-32172.517258227|-32738.908064696|-33401.564516329|-33642.980884357|-33642.980884357|-34664.423204841|-35718.803560935|-36126.788149431|-36126.788149431|-36126.788149431|-36467.022406704|||-36467.022406704|-36705.024896338|-37230.583218154|-38014.536909059|-38017.020875382|-38017.020875382|-38596.689861536|-39687.98873504|-40242.2097056|-40360.788561777|-40828.165519366|-40828.165519366|-40828.165519366|-40828.165519366|-40828.165519366|-40828.165519366|-41659.072799295|37192.962708936|37192.962708936|37192.962708936|37192.962708936|37192.962708936|37192.962708936|37192.962708936|37192.962708936|37192.962708936|36931.069676595|36317.855196217|||35251.364439774|35251.364439774|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34815.162430749|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|34702.412844551|32441.569827279|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38417.329087359|-38758.143430399|-39539.603811554|-39892.342717352|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35847.38929102|35147.099212244|34338.44356916|34164.937299067|33974.613949465|33974.613949465||||33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33967.226150499|33327.473500555|32655.824118867|32655.824118867|32655.824118867|32655.824118867|32655.824118867|32655.824118867|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096|32187.037949096
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19567.760308733|-19567.760308733|-20129.73367637|-20333.037418189|-20375.041575765|-20400.60175085|18982.900583722|18982.900583722|18982.900583722|18982.900583722||18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18925.445093024||18799.006287684|18799.006287684|18789.99490766|18789.99490766|18789.99490766|18747.216564067||18629.707149443|18629.707149443||18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443||18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|-22219.30885988|-22219.30885988|-22219.30885988|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22947.351288762|-23397.056987514|-23413.396652793|-23669.93413925|-23669.93413925|-24191.593488056|-24448.263565501|-24448.263565501|-24970.292850557|-25039.214278397|-25239.016373515|-25239.016373515|-25239.016373515|-25239.016373515|-25239.016373515|-25648.907081683|-25698.785646314||-26048.650718127|-26584.337530063|-26584.337530063|-26584.337530063|-26584.337530063|-26584.337530063|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-27240.093921813|-27240.093921813|-27240.093921813|-27240.093921813|-27240.093921813|-27240.093921813|-27301.350520757|-27301.350520757|-27698.722800842|-27856.914223157|-28429.904692397|-28566.56076933|-29062.845299256|-29514.191082655|||-29514.191082655|-29514.191082655|-30124.10120295||-30462.8902255|-30569.878028333|-30739.804942286|-30739.804942286|-30739.804942286|-30739.804942286|-30739.804942286|-30739.804942286|-32858.11660254|-33200.685113933|-33522.983459926|-34264.426066584|-34556.071421926|-34556.071421926|-34556.071421926|-35159.52380214|-35452.248669045|-35660.831854494|-37014.81317166|-37159.954532914|-37159.954532914|-38088.838369904|-39132.042633227|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|-39517.437836296|31312.282132046|31312.282132046|31312.282132046|31312.282132046|31210.869035606|30086.8753526|30086.8753526|27049.305947334|26782.562163704|24895.094712518|24895.094712518|24895.094712518|24895.094712518|24895.094712518|24895.094712518|24895.094712518|24836.735576832|24836.735576832|24836.735576832|24836.735576832|24836.735576832|24836.735576832|24836.735576832||||23598.132066737|23598.132066737|23598.132066737|23598.132066737|23598.132066737|23598.132066737|23598.132066737|23598.132066737|23598.132066737|23277.632181157|23277.632181157|23130.702423508|22495.224915009|21948.325805139|21948.325805139|21948.325805139|21948.325805139|21948.325805139|21948.325805139|21948.325805139|21948.325805139|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21465.77463908|21461.528206421|21461.528206421|21461.528206421|21461.528206421|21461.528206421|21461.528206421|-27732.401586565|-27732.401586565|-27732.401586565|-27732.401586565
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|152102.59793878|145865.40259946|145865.40259946|145865.40259946|145865.40259946||145865.40259946|145865.40259946|145865.40259946|145865.40259946|145865.40259946|145865.40259946|136267.11399939|134174.57111044|128278.48285239|128278.48285239|126419.32014495|126419.32014495|126419.32014495|126419.32014495|126419.32014495||120798.01881566|120798.01881566|120798.01881566|120798.01881566|119347.75630191|119347.75630191||119347.75630191|119347.75630191||119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|118547.83233367||118547.83233367|118547.83233367|118547.83233367|118547.83233367|118547.83233367|118547.83233367|113253.14703741|108025.71893045|101967.46547828|93858.294975869|88764.77219541|83655.302439345|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|78066.775288739|77868.63920971|76220.710233011|69218.160781495|69218.160781495|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|67486.647603355||57212.941781505|52586.60197945|52012.891088278|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60930.909775026|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|||54477.02683868|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53560.513753614|52256.126392905|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51953.657993424|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|51070.596227348|50560.465214675|50560.465214675|50560.465214675|50560.465214675|49558.599030463|49558.599030463|48609.554478293|48482.838309214|-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482||||-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482|-56850.049535482|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|48477.089539715|47835.655044128|47550.727826809|46548.392569936|46548.392569936|46548.392569936|46548.392569936|46548.392569936|46548.392569936|46548.392569936|46548.392569936|46548.392569936|41300.991744373|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383|39777.905635383
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-13761.649634063|-13761.649634063|-13761.649634063|-13782.900782794|-13782.900782794|-13809.334203104|-14108.704670116|-14742.449633462|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14919.363398272|-14938.10296083|-14938.10296083|-14955.114400922||-14966.429238298|-14966.429238298|-14966.429238298|-14966.429238298|-14966.429238298|-15038.810264775|-15423.122516417|14185.376076319|14185.376076319|14185.376076319|14185.376076319|14185.376076319|14185.376076319|14185.376076319|14185.376076319||14185.376076319|14185.376076319|14185.376076319|14185.376076319|14185.376076319|14185.376076319||14185.376076319|14109.862307021||14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764|14054.123663764||14054.123663764|13699.208573978|13699.208573978|13699.208573978|13699.208573978|13699.208573978|13699.208573978|13580.442683924|13580.442683924|13405.491871026|13012.768745585|12919.74305065|12840.270056278|12737.522284753|12710.580316392|12612.195813338|12612.195813338|12612.195813338|12612.195813338|12612.195813338|12612.195813338|12612.195813338|12612.195813338|12612.195813338|-13280.354199791|-13280.354199791|-13280.354199791|-13280.354199791|-13280.354199791|-13280.354199791|-13280.354199791|12403.039773387|12403.039773387|12403.039773387|12403.039773387|12403.039773387|12403.039773387|12381.710859319|12350.169729186|12350.169729186|12350.169729186|||12350.169729186|12228.521921318|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13082.201785765|-13134.113095295|-13355.125661439|-13529.02851271|-13610.031680788|-13625.904101186|-13625.904101186|-13625.904101186|-13625.904101186|-13628.226779096|-13784.097578445|-13784.097578445|-13784.097578445|||-13784.097578445|-13784.097578445|-13880.66397605|-13975.182195611|-14017.980217346|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14033.55235395|-14084.180183745|-14084.180183745|-14084.180183745|-14206.866870827|-14263.847988676|-14263.847988676|-14483.164431862|-14726.29381318|-14871.4375702|-15057.708411333|-15070.787123703|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15128.081925113|-15356.75769457|-15711.397438411|-15882.527701743|-15882.527701743|-16189.737847792|-16189.737847792|-16189.737847792|-16189.737847792|-16189.737847792|-16544.153164213|-16685.725738015|-17125.250820016|-17511.297308662||||-17511.297308662|-17704.219231847|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16237.407400366|16205.452667074|15366.614074526|14812.904527252|13168.894478088|13168.894478088|13088.77164232|12822.50669459|12822.50669459|12822.50669459|12822.50669459|12737.785216211|12424.20579579
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-16827.97688643|-17191.085429367|-17325.094921519|-17507.327690576|-17793.697433974|-18266.330482193|-18678.144980214|-18932.383311349|-19193.203679277|-19321.892976974|-19338.21441886|-19930.238243178|-20518.598047976|-20876.775608862|-21234.195120958|-22008.580412836||-22008.580412836|-22008.580412836|16742.829828142|16742.829828142|16742.829828142|16742.829828142|16742.829828142|16742.829828142|16742.829828142|16742.829828142|16742.829828142|16742.829828142|15822.03314238|15087.647836574|-17195.064276571||-17195.064276571|-17433.404751745|-17791.005279717|-17954.450310797|-18288.833678663|-18424.609479831||-18424.609479831|-18533.624416752||-18533.624416752|-18533.624416752|-18533.624416752|-18553.919033027|-18553.919033027|-19064.491128981|-19064.491128981|-19064.491128981|-19176.101254424|-19247.334727138|-19513.705252375|-20244.116947083|-20752.352163426|-20787.057959362||-21319.508843736|-21581.120937484|-22048.467708316|-22620.519675906|-22790.577417674|-23337.30824186|19014.719568731|19014.719568731|19014.719568731|19014.719568731|19014.719568731|18849.688409701|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18650.326057424|18597.870867783|18597.870867783|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|-21066.153881024|||-21066.153881024|-21359.881334597|-21359.881334597|-21507.15546584|-21507.15546584|-21507.15546584|-21844.061628711|-21999.106277566|-21999.106277566|-21999.106277566|-21999.106277566|-22847.895863962|-22909.7479802|-22909.7479802|-23156.386644667|-23348.207382963|-23618.008203293|-24033.898003659|-24126.553337398|20809.039986696|20809.039986696|20809.039986696|20809.039986696|20809.039986696|20809.039986696|20809.039986696|20809.039986696|19907.266651885|||19569.31980539|19569.31980539|19569.31980539||19569.31980539|19569.31980539|18610.355339322|17279.839265914|-20538.816887816|-20538.816887816|-20538.816887816|-20538.816887816|-20538.816887816|-20755.20603434|-20755.20603434|-20803.006704823|-20961.67411647|-21141.304573855|-21347.560637617|-21971.734041796|-22296.371157552|-22483.745730613|-22658.606367348|-22976.229297053|-23591.365885614|-24079.29542846|-24285.8838094|-24666.537566|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-25766.59369251|-27978.685754624|-27978.685754624|-27978.685754624|-27978.685754624|-27978.685754624|-27978.685754624|-27978.685754624|-27978.685754624|-29254.10613361|-29954.851684048|-29954.851684048|-31584.029123015|-31584.029123015|-31584.029123015|-31584.029123015|-31584.029123015|-31584.029123015|-31584.029123015|-31847.583094579||||-31847.583094579|-36551.926094671|-37852.14010519|-38991.266783544|-39762.518648383|-41933.354053758|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|31088.236965573|26277.572666795|26277.572666795|-30349.953795245|-30349.953795245|-30349.953795245|-30349.953795245|-33051.097272015|-33051.097272015|-33051.097272015|-33051.097272015|-33051.097272015|-33051.097272015|-33051.097272015|-33051.097272015|-33699.0234446|-36350.761305178|-36350.761305178|-36350.761305178|27041.71947182|27041.71947182|27041.71947182|-34339.029599316|-34339.029599316|-34339.029599316|-34339.029599316
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||176046.12446529|176046.12446529|176046.12446529|159729.02718365|152818.55207858|152818.55207858|143181.72453176|136063.02725751|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|124723.48207489|107241.65077715|107241.65077715|107241.65077715|107241.65077715|105018.5349446|105018.5349446|105018.5349446|105018.5349446||103951.89499333|103951.89499333|99471.457335942|-120574.08094193|-120574.08094193|-122632.3121577|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668||-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668||-123958.63570668|-123958.63570668||-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-126959.59522964|-131332.77809279|-131332.77809279|-131332.77809279||-137797.53121421|-140580.59023801|-140733.98915334|-142965.54350371|-144506.15944857|-153708.7060437|117864.61796473|116862.16456067|116862.16456067|116862.16456067|106691.2939563|89579.215506997|73394.093218514|73394.093218514|71965.659131682|71478.510146314|68489.10696825|68489.10696825|68489.10696825|68489.10696825|68489.10696825|68489.10696825|65903.218479321|65903.218479321|65509.13164369|64304.590715211|63501.583912025|63501.583912025|63501.583912025|63501.583912025|63501.583912025|63501.583912025|63501.583912025|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843||-71051.771550843|-71051.771550843|-71363.079500937|-72770.088334375|-72869.862141203|-72869.862141203|-75210.95793467|-75812.175482967|-77246.861647741|-78318.735164157|-78565.261293508|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69741.592918114|69741.592918114|69741.592918114|69741.592918114|69741.592918114|69741.592918114|||66771.719651993|66771.719651993|64813.021835548|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|-73288.947256891|-73288.947256891|-73288.947256891|-73288.947256891|-73288.947256891|-73288.947256891|-73288.947256891|-73288.947256891|-73288.947256891|-75315.496952101|63202.263620984|63202.263620984|63202.263620984|63202.263620984|63202.263620984|63202.263620984|63202.263620984|62119.181801093|61132.424223436|-71557.195208906|-71557.195208906|-71557.195208906|-71557.195208906|-72613.550232118|-73970.61136902|-74061.790410023|-75834.926432127|-75834.926432127|-76033.251591252|-77159.168434724|-80182.409371916|-84347.121524351|-87021.227327052|-87021.227327052|-87021.227327052|-87021.227327052|-87021.227327052|-87241.618532155|-87241.618532155|-87241.618532155|-87241.618532155|-87241.618532155|-89857.353924616||||-91658.171027351|-93636.856697057|-94438.711971675|-94438.711971675|-99937.457746306|83551.703852307|83551.703852307|83551.703852307|83551.703852307|83551.703852307|83551.703852307|83551.703852307|83551.703852307|83551.703852307|82568.559835897|82259.510928774|80121.678809749|76807.420899721|75436.023221912|74749.345983419|74749.345983419|74749.345983419|71304.828870465|67472.032078295|62874.480086994|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|56229.284610424|54656.56325161|54656.56325161|54656.56325161|54426.182359973|54426.182359973
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5467.9646390715|5467.9646390715|5467.9646390715|5467.9646390715|5467.9646390715|5467.9646390715|5467.9646390715|5467.9646390715|5467.9646390715|5421.0718211905|-5800.8989861846|-5800.8989861846|-5819.9370199809|-5819.9370199809|-5850.4855777566|-5934.4284197296|-5978.121505839|-5978.121505839|-5998.4683398211|-6056.0759331345|-6085.639925705|-6144.6171922284|-6144.6171922284|-6155.6857691427|-6160.7619657141|-6270.2910730157||-6284.1781791659|-6284.1781791659|-6284.1781791659|-6284.1781791659|-6284.1781791659|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202||5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202||5904.7290563202|5904.7290563202||5904.7290563202|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6406.3590658594|-6406.3590658594|-6426.5100731771|-6585.011192419|6097.0750254174|6097.0750254174||6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444||6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562||-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6689.8202108402|-6776.4669009336|-6786.6298899262|-6834.5430739829|-6834.5430739829|-7060.047859981|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|-6793.2186446509|-6793.2186446509|-6805.2429385009|-6896.9949317063|-6896.9949317063|-6896.9949317063|-6896.9949317063|||-6896.9949317063|-6896.9949317063|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6927.5330669685|-7014.4811855205|-7116.0902061339|-7264.5446734821|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7388.1465443434|-7436.5389436338|-7436.5389436338|-7451.1543818153|-7492.9493131282|-7652.2831026274|-7652.2831026274|-7654.2034473637|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7680.4119475575|-7768.2354972861|-7878.039441429|-7943.9327126989|||||-8092.7030141098|-8218.0033490109|-8263.584381495|-8263.584381495|-8416.7604238833|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|7541.5316660344|6521.7018511494|-7215.6797724782|-7215.6797724782|-7215.6797724782|-7215.6797724782|-7215.6797724782|-7324.6441916424|-7348.8781209545|-7348.8781209545|-7348.8781209545
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-452765.72416448|-452765.72416448|-452765.72416448|-452765.72416448|-452765.72416448|-452765.72416448|-452765.72416448|-456434.13796053|-459676.81995614|-468585.35550682|-472983.72834092|-474565.25371213|-483989.17079125|-494376.85643473|-500557.61826081|453260.02330183|453260.02330183|453260.02330183|453260.02330183|453260.02330183|453260.02330183|453260.02330183|443401.26333559|443401.26333559|429806.95926177|422687.96862736||422687.96862736|422687.96862736|422687.96862736|422687.96862736|422687.96862736|422687.96862736|421729.58616785|421729.58616785|421729.58616785|421729.58616785|421729.58616785|421729.58616785|421729.58616785|413421.76240872|411062.43128768||411062.43128768|411062.43128768|405263.81254187|399132.8018407|399132.8018407|399132.8018407||395536.44648966|391984.94054407||391421.986807|391421.986807|391421.986807|391421.986807|389024.42978555|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329||387296.20541329|387296.20541329|387296.20541329|387296.20541329|385643.4634732|385643.4634732|382631.62608133|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-406303.00456417|-408256.79575823|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|||390301.6754916|390140.75054622|389989.72282913|389710.80314348|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386446.98185015|386446.98185015|386446.98185015|384385.53538906|381590.98865189|381590.98865189|381590.98865189|381590.98865189|381590.98865189|||379987.29581878|379987.29581878|379987.29581878||379433.87629462|379433.87629462|379433.87629462|376065.41810514|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|371231.80373721|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|362813.80639037|361360.1269742|361360.1269742|361360.1269742|361360.1269742|361360.1269742|361360.1269742|361360.1269742|357622.36330467|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|||||-372202.67910562|-372202.67910562|-374530.7545618|-377367.50506866|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-379017.48976251|-382741.65529167|-385230.4386317|-385230.4386317|-385894.931813|-387744.36868111|-389866.28361699|-389866.28361699|-389866.28361699|-389866.28361699|-389879.20401888|-392199.11557653|366447.92916517|366447.92916517|366447.92916517|366447.92916517|366447.92916517|366447.92916517|361331.03240575|353423.36933972|347664.85482191|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5678.4697865761|-5722.1886517512|-5841.8762797236|-5910.4180885818|-5947.6867650909|-5984.0964056565|-6000.6626729517|-6050.1807477241|-6130.7563863601|-6134.1737626223|-6174.6375140248|-6228.4861266942|-6250.5401407714||-6256.7112675237|-6284.7685425566|-6284.7685425566|-6284.7685425566|-6355.2983806184|-6423.1093117982|-6490.1214575536|-6548.4682861707|-6656.9523815784|-6656.9523815784|-6656.9523815784|-6756.4260271295|-6756.4260271295|-6756.4260271295|-6756.4260271295||-6756.4260271295|-6756.4260271295|-6756.4260271295|-6756.4260271295|-6756.4260271295|-6756.4260271295||-6756.4260271295|-6756.4260271295||-6756.4260271295|-6756.4260271295|-6756.4260271295|-6774.7200716624|-6774.7200716624|-6774.7200716624|-6774.7200716624|-6774.7200716624|-6774.7200716624|-6774.7200716624|-6774.7200716624|-6777.2291792351|-6777.2291792351|-6777.2291792351||-6934.1435324835|-7076.8261472039|-7263.6957191154|-7450.7730212393|-7491.9700235993|-7753.3000262214|-7900.3333624682|-8029.8161293526|6736.3154118305|6736.3154118305|6736.3154118305|6736.3154118305|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456||6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6257.5049315456|6234.4499239396|-6905.1959702186|-6905.1959702186|-6905.1959702186|-6905.1959702186|-6915.7733002429|-7009.1925558254|-7103.5472842505||-7308.3858713894|-7332.6509682105|-7426.8344091227|-7490.3715656919|-7498.8537848048|-7498.8537848048|-7734.837538672|-7898.4332246183|-7898.4332246183|-7898.4332246183|-7898.4332246183|-8112.7035829092|-8224.2489033872|-8224.2489033872|-8224.2489033872|6805.7425494308|6805.7425494308|6805.7425494308|6805.7425494308|6580.1759869515|6580.1759869515|6495.2789962365|6495.2789962365|6090.8655513739|6028.7395015265|5954.7105572517|5896.9006191685|-6416.0828817278|||-6416.0828817278|-6416.0828817278|-6416.0828817278|-6416.0828817278|-6463.425424142|-6504.36158238|-6543.5328177531|-6543.5328177531|-6592.8142419479|-6663.6824910532|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6758.9239869472|-6779.8444283299|-6779.8444283299|-6887.049364811|-7026.1659609011|6299.2600434432|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5562.7748553351|5504.7498392612|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6089.1135833384|-6248.4595370427|-6363.8439300474|-6456.4932556083|-6482.2147284536|-6543.571920504|-6592.8835855876|-6592.8835855876|-6592.8835855876||-6592.8835855876|-6628.2039839862|-6683.7086222052|||||-6683.7086222052|-6688.5651357836|-6775.6279286484|-6854.5865873871|-6968.9850970968|-7058.316774552|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774||6452.7536498774|6452.7536498774|6395.2818331971|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9348.6080875845|9314.5645417606|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084||9296.3087477084|9296.3087477084|9296.3087477084|9296.3087477084|-10159.158096422|-10159.158096422|-10159.158096422|-10159.158096422|-10159.158096422|-10159.158096422|-10159.158096422|-10249.620107135|-10299.365246771|-10299.365246771|-10299.365246771||-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771||-10299.365246771|-10299.365246771||-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|-10299.365246771|9196.0263821212|9196.0263821212|9196.0263821212||9196.0263821212|9196.0263821212|9196.0263821212|9196.0263821212|9196.0263821212|9196.0263821212|9196.0263821212|9154.9708421249|9154.9708421249|8933.8564912499|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816|-9512.7308869816||-9512.7308869816|-9512.7308869816|-9512.7308869816|-9631.3676522018|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335||-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9665.6034833335|-9775.6705370372|-9839.0783744858|-9855.5807606115|-9855.5807606115|-9855.5807606115|-9856.8254603724|-9856.8254603724|-9856.8254603724|-9936.3106452296|-9936.3106452296|-9936.3106452296|-10065.345161366|9324.2872102329|9324.2872102329|9324.2872102329|9324.2872102329|9183.6524558143|9110.7249509048|-9778.7544790394|-9778.7544790394|-9778.7544790394|-9778.7544790394|||-9778.7544790394|-9778.7544790394|-9855.8383100438|-9897.5981222709|-9936.2201358566|-10097.466817618|-10319.407575132|-10329.897305702|-10411.97261304|-10411.97261304|-10411.97261304|-10411.97261304|-10411.97261304|-10411.97261304|-10411.97261304|-10551.080681155|-10664.534090172|-10765.037877969|-10822.264308855|-10936.734305699|-10936.734305699|-10936.734305699|-11081.927006333|-11250.474451481|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10148.38946414|10092.654960155|9441.2832890612|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-10950.21150482|-11343.012783134|-11736.680870149|-11934.645411276|-12050.161568085|-12509.623964538|-12694.58218282|-12845.091314245|-12883.990349161|-13101.100387957|-13482.333764396|-14143.704182663|-15168.560202958|-15872.844669954||||-15958.160744393|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16502.723337565|-16900.248152851|-17102.497947612|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|13591.613177599|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12452.105163012|11700.116847792|10971.240941991|9395.1122740626|9395.1122740626|9388.4580822917|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597||5366.893328597|5366.893328597|5366.893328597|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-6046.4296852441|-6126.8760444926||-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926||-6126.8760444926|-6126.8760444926||-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6256.373174887|-6256.373174887|-6256.373174887||-6372.6368609855|-6471.2631788728|-6542.514643192|-6726.1273813245|-6845.6970903605|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5626.995308316|5530.5503425733|5530.3090649053|5530.3090649053|5520.8989610059|5473.7766233399|5403.6406925999|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5839.3608423975|-5914.2898248861|-5917.5442498735|-6047.8269443039|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628||5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5415.2648116088|||5415.2648116088|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-6018.4431907688|-6161.6035452987|-6272.8928281096|-6290.9920312329|-6378.8800347033|-6394.3111496703|-6428.1234996336|-6554.026110704|-6704.4734563378|-6757.7482848198|-6805.8314275776|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6881.1886971811|-6897.9874413124|-7021.0971570138|-7188.4666077006|-7188.4666077006|-7188.4666077006|-7353.851786334|-7488.1686514822|-7488.5207238692|-7572.8008042991|-7667.5564492212|-7753.3960546902|-7815.4400607669|-8007.1556230743|7075.3040902537||||7075.3040902537|7075.3040902537|7075.3040902537|7075.3040902537|7075.3040902537|7075.3040902537|7002.0045447263|6983.8939385848|6776.597455043|6776.597455043|6753.3919198061|6753.3919198061|6638.7687997846|6582.1837034378|6582.1837034378|6425.2041149309|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954|-7381.0850315954
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|133540.72193046|125123.02436717|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446||124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|124329.81199446|-139334.80000684|-139334.80000684|-140022.0000076|-141419.64280999|-141419.64280999|-141419.64280999|-141419.64280999|-141419.64280999||-141419.64280999|-141419.64280999|-141419.64280999|-141419.64280999|-141419.64280999|-141419.64280999||-141419.64280999|-141419.64280999||-141419.64280999|-141419.64280999|-141419.64280999|-142860.71423332|-144850.2849046|-144850.2849046|-144850.2849046|-144850.2849046|-144850.2849046|-145378.09433844|-147981.86913343|-147981.86913343|-147981.86913343|-147981.86913343||-150285.41014826|-150628.23349806|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-153512.22547173|-154291.36163526|-155090.40181695|-155135.06397155|-155135.06397155|-157333.40441283|-157498.22712537|-158749.04583378|-158749.04583378|-158887.82870421|-162853.14300467|-164759.04778297|-168015.60864774|-171161.78738638|-174235.3193182|-175955.91035356|-178062.12261506|-179771.91030873|-179771.91030873|-179771.91030873|-191046.5670097|-199973.96334411|-202309.95927124|-202752.14524516|-202752.14524516|-202752.14524516|-202752.14524516|-202752.14524516|-202752.14524516|-204205.11758662|-204205.11758662||-208655.68620736|-210208.87186094|-210208.87186094|-211964.36469264|-211964.36469264|-211964.36469264|-218271.51632516|-219801.87200637|-219801.87200637|-224102.08000708|-224768.97778564|-227421.08642849|-230428.98492054|-232976.64991172|-238918.49990191|-245687.22211323|-247124.69123692|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|223189.50227583|||223189.50227583|223189.50227583|220675.31145165||220675.31145165|216361.4571685|215651.61907611|214057.35452901|206980.39392112|-232413.61332468|-232413.61332468|-232413.61332468|-232413.61332468|-232413.61332468|-232413.61332468|-233570.68147187|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-234023.56432082|-235019.15277063|-235019.15277063|-235019.15277063|-235019.15277063|-235019.15277063|-235019.15277063|-235019.15277063|-237215.7253007|-240489.69477855|-247099.66086506|-253832.95651673|-255425.50724081|-257366.60801209|-257366.60801209|-257366.60801209|-262018.45334677|-264409.39260752|-267804.72236971|-267804.72236971|-267804.72236971|-281215.70662928||||-281215.70662928|-283239.67403253|-287266.30448059|-292323.6716451|-299665.19071677|-305350.21190753|-310778.01323058|271326.19819034|271326.19819034|271326.19819034|271326.19819034|271326.19819034|257973.55354482|235220.6150498|229106.23894423|225550.58519163|225550.58519163|225550.58519163|225550.58519163|222472.87243514|213830.96937238|207117.74374709|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233457.29725443|-237552.55250492|-243930.11317548|-243930.11317548|-243930.11317548
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14104.368086518|13394.297873909|13108.108748788|-14205.395901862|-14205.395901862|-14205.395901862|-14205.395901862|-14569.884335402|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13740.985909467|13654.081440331|-14699.153198189|-14757.947997987|-14828.388500299|-14828.388500299||-14828.388500299|-14828.388500299|-14828.388500299|-14828.388500299|-14965.431666999|-15175.479629999|-15346.644033332|-15551.826703702|-15635.918559669|-15844.353955188|-16073.726616875|-16165.251796528|-16320.571252309|-16320.571252309|-16320.571252309||-16320.571252309|-16320.571252309|-16320.571252309|-16320.571252309|-16320.571252309|-16320.571252309||-16320.571252309|-16320.571252309||-16320.571252309|-16320.571252309|-16320.571252309|-16433.412502565|-16456.091744079|-16456.091744079|-16456.091744079|-16456.091744079|-16456.091744079|-16456.091744079|-16728.435271199|-16752.195159395|-16752.195159395|-16752.195159395||-17108.550177106|-17193.944641229|-17308.827379143|-17903.697087937|16676.811705372|16676.811705372|16676.811705372|16676.811705372|16676.811705372|16676.811705372|16676.811705372|16550.346339302|16389.829265891|16112.588073213|16073.574173542|16073.574173542|16073.574173542|16073.574173542|16073.574173542|16073.574173542|16073.574173542|16073.574173542|16040.082415046|16005.642219407|16005.642219407|16005.642219407|16005.642219407|16005.642219407|16005.642219407|16005.642219407|16005.642219407|15955.713577119|15719.33961196|15719.33961196|15719.33961196|15456.488457734|15292.764953038|15241.131615665|15241.131615665|15241.131615665|15241.131615665|||15231.812906294|15063.125451438|14941.250501598|14637.500557331|14422.222841478|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15899.681292467|-15899.681292467|-15960.532459835|-15960.532459835|-16180.591622039|-16410.657357821|-16534.063730913|-16642.848589903|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15299.594528924|||15148.414991665|15148.414991665|15148.414991665||15088.238879628|14939.709866253|14738.010962504|14581.913523097|14581.913523097|14581.913523097|14581.913523097|14459.348358996|14424.27595444|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14309.90728306|14272.1192034|14213.465781556|14189.961979507|14158.846643896|14113.162937663|13960.113769084|13960.113769084|13960.113769084|13754.015298983|13594.280245518|13594.280245518|13594.280245518|13394.200272798|-14816.069584639|-14816.069584639|-14816.069584639|-14838.666153876|-14838.666153876|-14874.049922079|-14874.049922079|-14874.049922079|-14874.049922079|-14909.876447011|-14909.876447011|-14969.862718901|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699||-14999.694752699|-14999.694752699|-14999.694752699|||||-14999.694752699|-15300.771947443|14228.041969959|14228.041969959|14228.041969959|14228.041969959|14228.041969959|14228.041969959|14019.491077732|13789.434530814|13769.672260264|13769.672260264|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13433.19651086|13433.19651086|13433.19651086|12997.272535986|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.442385983|-25883.269317759|-25942.521464177|-26072.246071308|-26291.384523675|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755||24371.992560755|24371.992560755|-26884.132289774|-26884.132289774|-26884.132289774|-27285.146988637|-27700.163320708|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678||-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678||-27805.346869678|-27805.346869678||-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27833.718744087||-28695.798604541|-29023.109560601|-29695.121734001|-30537.804609878|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|26794.219993834|26625.888881276|26625.888881276|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25654.920824464|25654.920824464|25654.920824464|25654.920824464|25654.920824464|25654.920824464|25644.356471626|25452.760968795|25452.760968795|25452.760968795|25452.760968795|25422.23726858|25422.23726858|25422.23726858|24923.235818693|24923.235818693|24923.235818693|24923.235818693|||24923.235818693|24359.150909658|23777.346802047|23777.346802047|23674.829780053|23431.271333398|23431.271333398|22918.079259331|-25859.523305393|-25859.523305393|-25859.523305393|-25859.523305393|-25907.803672659|-26083.670747399|-26299.593515307|-26299.593515307|-27068.992794786|-27640.547549762|-28128.386166403|-28525.984629336|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|||26738.344174537|26738.344174537|26738.344174537||26609.271305041|26396.412561157|26382.125067952|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|26262.354584782|25494.28287198|25225.031050115|25225.031050115|25225.031050115|25225.031050115|25178.742037179|25178.742037179|-28405.429304281|-28405.429304281|-28405.429304281|-28647.699226979|-28675.22136331|-28802.725470897|-28802.725470897|-28802.725470897|-28802.725470897|-28802.725470897|-29253.028300997|-29922.80922333|-30157.865875624|-30157.865875624|-30157.865875624|-30313.039172033|-30313.039172033|-30313.039172033|-30313.039172033||-30313.039172033|-30313.039172033|-30678.376857814|-31425.97428646||||-31878.860318289|-32640.400353655|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33224.476838516|-33985.529820573||31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182|31056.73911182
09261|43764|/equities/f-f|KRX300/KOSPI||14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358||14432.076963358|14432.076963358|14432.076963358|14432.076963358|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085||-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085||-15472.548316085|-15472.548316085||-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15653.942573428|-15657.713970476|-15872.795025279|-15872.795025279||-16041.22842627|-16041.22842627|-16301.687518031|-16301.687518031|-16301.687518031|-16301.687518031|-16301.687518031|-16301.687518031|-16546.319464479|-16755.910516088|-16797.678351209|-16929.087056899|-17036.207840999|-17067.453156665|-17123.892786007|-17123.892786007|-17238.76976223|-17358.789829913|-17358.789829913|-17508.65536657|-17723.505962856|-17816.117736506|-17831.935477168|-17831.935477168|-18093.817196854|-18469.241329838|-18939.157033153||-19154.144485374|-19154.144485374|-19461.271650415|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19928.307611898|-20636.452902109|-21049.921356666|-21049.921356666||-21049.921356666|-21049.921356666|-21605.468174074|17242.199785094|17242.199785094|14580.777538993|13847.009307399|13847.009307399|-14767.867891085|-14767.867891085|-14767.867891085|-14909.853212316|-14941.115076934|-14941.115076934|-15115.683418815|-15217.426020906|-15242.695578784|-15454.661754205|-15664.068615783|-15804.520684204|-15945.022982448|-15970.581091609|-15998.309989641|-15998.309989641|-16283.677766268|-16331.603147649|-16331.603147649|-16331.603147649|||-16331.603147649|-16331.603147649|-16331.603147649||-16331.603147649|-16331.603147649|-16331.603147649|-16331.603147649|-16331.603147649|-16341.22571961|-16370.834221741|-16370.834221741|-16424.260246379|-16475.844718199|-16491.561530591|-16491.561530591|-16491.561530591|-16491.561530591|-16491.561530591|-16754.512811768|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15218.098070541|15053.442300601|15019.380334001|14543.107454048|14543.107454048|14543.107454048|14231.230504498|13809.145004997|13725.52129471|-15524.283382356|-15524.283382356|-15524.283382356|-15524.283382356|-15524.283382356|-15708.648202618|-16226.275780686|-16340.861978541|-16353.179976156|-16427.977751285|-16690.530834761|-16864.47870529|-16927.198561433|-16933.39328572||-16933.39328572|-17250.992539689|-17810.547266321|||||-18098.941407023|-18392.71267447|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18611.883993074|-18910.982214526|-18917.75801614|-18990.2866846|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19190.236732809|-19574.151925343|-20080.249290547|17465.865073399|17465.865073399|17465.865073399|16598.183414888|16532.981572098|16271.090635664|15779.884273888|15779.884273888|15779.884273888|15665.426970986|-17923.014429978|-17923.014429978|-17923.014429978|-17923.014429978|-17923.014429978
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-102617.48185673|-102617.48185673|-103247.20206303|-104408.00229226|-105908.89143584|-107585.65354711|-107585.65354711|-107585.65354711|-112939.61505234|-115660.68339149|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577||-117535.90298577|-117535.90298577|-117535.90298577|-117535.90298577|-118286.55539517|-118286.55539517|-118286.55539517|-118286.55539517|-118286.55539517|-118286.55539517|100885.063634|100885.063634|100885.063634|100885.063634|100885.063634||100885.063634|100885.063634|100885.063634|100885.063634|95211.18181555|92973.535350611||91359.483722901|90954.981914335||88666.646571483|86690.718412759|85623.020458621|83481.133842912|82815.597336929|82815.597336929|82433.466448604|82433.466448604|82433.466448604|82433.466448604|81720.518276226|77817.24252914|76935.825032378|76087.438311578||76087.438311578|-83316.996934038|-83316.996934038|-83316.996934038|-83316.996934038|-85502.218815597|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|77209.334658872|76671.482954302|75090.536615891|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|73163.36658392|70937.073982133|70230.08220237||68311.202447078|61834.669385642|57638.521539603|53595.705604448|53595.705604448|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-61268.643151827|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|||55423.201883395|55423.201883395|55423.201883395|55423.201883395|54875.779870438|54511.97763382|54429.975148689|52888.861276321|52598.734751468|51331.927501631|51226.718109234|51226.718109234|51226.718109234|50540.797899149|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-56402.441584101|-56847.157315668|-57524.619239631|-57888.465821812|-59367.099892746|-59367.099892746|-59367.099892746|-60402.333214163|-62108.148015736|-62190.318572986|-62190.318572986|-62190.318572986|-62190.318572986|-62772.615522205|-62772.615522205|-63464.017246895||-64015.574718772|-64317.30524308|-65135.894714534|||||57383.272527837|57383.272527837|57383.272527837|57383.272527837|57383.272527837|57383.272527837|56442.311762762|56442.311762762|55530.346403069|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|53454.059240448|52287.843600497|52253.159556108|51053.510617898|47026.122908775|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093||-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17514.170652369|17514.170652369|17514.170652369|17514.170652369|17031.445249838|17031.445249838|14873.828055375|-16812.007231557|-16812.007231557|-16812.007231557|-16812.007231557|-16990.563590619|-17157.848434021|-17490.306708668|-17490.306708668|-17628.674120742|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324||-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-18070.968229249|-18631.631365832|-18977.368184258|-19294.297982508|-19463.664425009|-19799.627138899|18089.163123521|18089.163123521|18089.163123521|18089.163123521|18089.163123521||18089.163123521|18089.163123521|18089.163123521|18089.163123521|18089.163123521|17612.403470579||-19612.816079529|-19612.816079529||-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19654.217382135|-19654.217382135|-19998.574869039|-20415.083187821|-20718.425764245|-20961.584182495||-21121.091583327|-21121.091583327|-21386.212870363|-21810.792078181|-22073.10230909|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22436.040335278|-22436.040335278|-22881.155928087|-23165.728808985|-23598.032009984|-24095.277105602|-24095.277105602|-24095.277105602|-24608.641228447|-24781.823587163|-25027.026207959||-25241.140231065|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|||22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|20958.813914003|20382.015460003|18693.90606667|18590.451185189|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18265.960997968|||18265.960997968|17778.845553298|17639.272836998||17525.58374938|17525.58374938|17113.981943756|16253.868826395|16030.445551585|16030.445551585|16030.445551585|16030.445551585|15747.717279539|15692.367011777|15692.367011777|15294.852235307|15018.724705897|14866.916339886|14710.442666067|14710.442666067|14710.442666067|14710.442666067|14710.442666067|14293.049286876|14293.049286876|14293.049286876|14293.049286876|14293.049286876|14293.049286876|14281.721429862|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16570.18944143|-16597.08573016|-16597.08573016|-16819.539700178|-16900.044111309|-16956.715679232|-17025.795199147|-17433.10577683|15518.768273786|15518.768273786|15518.768273786|15518.768273786|15518.768273786|15518.768273786|15518.768273786||14900.85363754|14329.281819489|14328.125703073|14328.125703073||||13757.361892303|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13190.12137655|13146.764196873|13146.764196873|13146.764196873|13146.764196873|13146.764196873|13146.764196873|13049.461971448|13049.461971448|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959||12923.319939959|12923.319939959|12729.799933288|12515.294833043|12515.294833043|12515.294833043|12429.772036714|12082.524485238|11845.02720582|11569.474673133|-13058.281794196|-13058.281794196
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-38482.005224506|-38482.005224506|-38482.005224506|-38482.005224506|-38482.005224506|-38482.005224506|-38482.005224506|-38482.005224506|-39470.171775728|-39470.171775728|-39470.171775728|-39675.19086192|-40388.198594963|-40388.198594963|-41106.331772182|-41751.479746868|-42876.644163187|-43196.782917515|-43196.782917515|-43318.647686128|-43923.478274192|-43923.478274192|-43923.478274192|-43923.478274192|-43923.478274192|-43939.922186821||-43939.922186821|-43939.922186821|-44477.69131869|-44564.807733729|-44564.807733729|-44564.807733729|-44564.807733729|-44564.807733729|-45435.897481921|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859||41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859||41315.706000859|41315.706000859||41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859||41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|41315.706000859|40659.117778732|40512.335773295|40512.335773295|40512.335773295|40460.928636995|40245.476263328|40189.418070364|38913.242300405|38536.935889338|37704.928765932|36905.476406591|-42699.470659344|-43699.411843715|-44340.877226905|-44340.877226905|-44340.877226905|-44340.877226905|-44340.877226905|-45037.085807672|-45314.755932779|-45314.755932779|-45314.755932779|-45314.755932779||-45314.755932779|-45314.755932779|-45494.173258644|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-45563.987910164|-46152.762852055|-46152.762852055|-47144.736502283|-47930.262780314|-48211.403089238|-48607.066331004|-48607.066331004|-48607.066331004|-48607.066331004|-48607.066331004|-48607.066331004|-48607.066331004|||-48607.066331004|-48607.066331004|-48688.407034449|-48753.785593833|-49801.428437592|-50004.364930658|-50693.738811842|-51893.043124269|-52974.709138491|-52974.709138491|-52974.709138491|-52974.709138491|-52974.709138491|-52974.709138491|-53309.698112569|-53309.698112569|-53309.698112569|-53309.698112569|45057.440767309|45057.440767309|45057.440767309|45057.440767309|45057.440767309|45002.711963676|44353.348103304|44353.348103304|42470.386781449|41316.218248702|41316.218248702|40823.575831891|40284.528702102|39646.698557891|38607.34389863|38607.34389863|38597.796843114|38597.796843114|38597.796843114|37994.774270127|-45260.064364995|-45260.064364995|-45260.064364995|-45260.064364995|-46297.293738883|-47144.215265425|-48021.350294917|-49123.722549908|40637.904019622|40637.904019622|40637.904019622|40637.904019622|40637.904019622|40637.904019622|39483.098792349|-47262.073171241|-47262.073171241|-47262.073171241|-47262.073171241|-47262.073171241|-47262.073171241|-47718.970190267|-48020.333568231|-48020.333568231|-48772.59285359||||-49047.325392878|-49922.028214309|-50538.364682566|-50864.849647295|-51422.055163661|-52352.450815164|-52352.450815164|-52352.450815164|-52352.450815164|-52352.450815164|-52352.450815164|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-52568.912106004|-54837.680117782|-54912.568046644|-54912.568046644|-55506.928223415|-55506.928223415|-55506.928223415|-55506.928223415|-55506.928223415|-55668.809137128|-56384.787930142|-57855.31992238|-57992.022135978|50641.609522148|50641.609522148|50641.609522148|50641.609522148|50641.609522148|50641.609522148|50641.609522148|50641.609522148|50641.609522148
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-5794.6213914706|-5794.6213914706|-5794.6213914706|-5794.6213914706|-5794.6213914706|-5794.6213914706|-5815.2056526456|-5815.2056526456|-5815.2056526456|-5815.2056526456|-5815.2056526456|-5815.2056526456|-5815.2056526456|-5815.2056526456|-5852.4507251617|-5867.4221195634|-5867.4221195634|-5867.4221195634|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073||-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5898.0904026073|-5967.3226695637|5606.1182398092|5606.1182398092|5606.1182398092|5606.1182398092|5606.1182398092|5606.1182398092|5606.1182398092|5606.1182398092|5606.1182398092||5606.1182398092|5606.1182398092|5606.1182398092|-5918.4120606625|-5918.4120606625|-5918.4120606625||-5918.4120606625|-5918.4120606625||-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625||-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5918.4120606625|-5959.3467340695|-6018.7185934105|-6053.3776762849|-6053.3776762849|-6053.3776762849|-6053.3776762849|-6105.5897238086|-6105.5897238086|-6145.6552486762|-6159.6169429735|-6162.0063726287|-6162.0063726287|-6162.0063726287|-6162.0063726287|-6162.0063726287|-6243.3404140319|5716.7117603538|5716.7117603538|5716.7117603538|5716.7117603538|5565.235289282|5474.7058769799|5410.4393542962|5410.4393542962|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|||-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5735.3601640423|-5748.0372395584|-5748.0372395584|-5813.930266176|-5831.8659343978|-5831.8659343978|-5831.8659343978|-5947.6288159976|5526.2261643389|5526.2261643389|5526.2261643389|5526.2261643389|5526.2261643389|5526.2261643389|5474.6957381543|||5400.5291332706|5400.5291332706|5400.5291332706|5363.9212591896|5354.4089619625|5354.4089619625|5316.0099577361|5302.5431576989|5302.5431576989|5250.9792070356|5250.9792070356|5249.2335889329|5249.2335889329|5245.2595432587|5215.0117818009|5215.0117818009|5213.8092241704|5213.8092241704|5213.8092241704|5213.8092241704|5213.8092241704|5213.8092241704|5213.8092241704|5213.8092241704|5137.0102490783|5070.0113878647|5029.4570976275|5011.0634418083|4936.7666623544|4936.7666623544|4936.7666623544|4936.7666623544|4936.7666623544|4936.7666623544|4847.5185137272|4838.3539041413|4804.5115283145|4804.5115283145|4804.5115283145|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5478.28555955|-5623.6506217222|-5784.3340241358|-5918.1489157064|-5981.8321285627|-5982.5912539585|-6178.9902821761|-6181.8398545384|-6181.8398545384|-6321.4887272649|-6429.4319191833|-6576.0354657592|-6680.0394063991|-6866.154895999|-7046.3640691346||||-7046.3640691346|-7098.1822990384|-7447.4247767093|6669.5100795138|6669.5100795138|6669.5100795138|6669.5100795138|6669.5100795138|6669.5100795138|6669.5100795138|6669.5100795138|6669.5100795138|-7884.3688895558|-7884.3688895558|-7884.3688895558|-8063.187655062|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025|7041.5395603025||7041.5395603025|6969.4884003361|6848.8760003734|6694.8622226371|6628.4535994067|6628.4535994067|6628.4535994067|6628.4535994067|6628.4535994067|6628.4535994067|6628.4535994067|6628.4535994067
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||109084.70976622|108477.4552958|107997.17255089|103374.63616766|101032.92907517|100842.50503108|100842.50503108|-108574.58038057|-108574.58038057|-108574.58038057|-108574.58038057|-108574.58038057|-108610.6448673|-108942.77144111|-108942.77144111|-109797.52382345|-110402.80424828|-110997.56027587|-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237||-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237|-111782.4060237|-114052.67335967|-114663.95522589|-114663.95522589|-114663.95522589|-115276.61691765|-116629.57435295|-116728.42131666|-116728.42131666|-116728.42131666|-116728.42131666||-116728.42131666|-116728.42131666|-117163.64725953|-117163.64725953|-117163.64725953|-117163.64725953||-117163.64725953|-117163.64725953||-117163.64725953|-117163.64725953|-117163.64725953|-117163.64725953|-117163.64725953|-117163.64725953|-117163.64725953|-117163.64725953|-118487.38584393|-118519.31760436|-120788.13067151|-121915.67993349|-121915.67993349|-121915.67993349||113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|113050.70007209|111273.0000801|110940.99001276|110940.99001276|110940.99001276|110940.99001276|110940.99001276|110940.99001276|110940.99001276|110940.99001276|110940.99001276|110940.99001276|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109640.57682876|109290.16025893|109290.16025893|109290.16025893|108777.95584325|108769.95093695|||108222.16770772|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118355.821672|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|108476.93434813|||107713.26038681|106898.06709645|106870.07455162||104205.63839068|103100.70932298|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-110765.33106047|-111076.85915168|-111076.85915168|-111076.85915168|-111076.85915168|-111076.85915168|-111996.51016853|-113990.56685392|-116595.07428214|106426.59982296|106426.59982296|106426.59982296|106426.59982296|106426.59982296|106426.59982296|106426.59982296|104300.69234528|104300.69234528|104300.69234528|104300.69234528|104300.69234528||||101706.32482809|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|99570.430863549|98165.670652422|98165.670652422|98165.670652422|98165.670652422|98165.670652422|96917.411836024|94447.124262249|90702.360291388|-100291.22565801
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|24221.176132593|23801.306813992|23623.674237769|-27645.785300735|-27645.785300735|-27645.785300735|-27645.785300735|-27645.785300735|-27729.364568809|-27729.364568809|-28454.849520899|24190.31327589|24190.31327589|24190.31327589|24190.31327589|24190.31327589||24190.31327589|24190.31327589|24190.31327589|24190.31327589|24190.31327589|24190.31327589|24190.31327589|24190.31327589|23961.459195433|23629.399106037|22357.665673374|22025.741664437|22025.741664437|22025.741664437|21754.275259858||21754.275259858|21754.275259858|21571.416955398|21117.032860628|21117.032860628|21117.032860628||21024.480956253|20471.645506948||19776.828341054|19485.364823393|19459.245299579|19459.245299579|19459.245299579|19304.542921266|19304.542921266|19304.542921266|19304.542921266|19304.542921266|19304.065334897|19304.065334897|18744.222905185|18744.222905185||18744.222905185|-20116.107125946|-20116.107125946|-20116.107125946|-20116.107125946|-20116.107125946|-20116.107125946|-20116.107125946|-20116.107125946|-20116.107125946|-20196.23013994|-20260.8112666|-20278.123629556|-20320.646456242|-20320.646456242|-20415.718284713|-20583.020316348|-20585.02257372|-20731.117320103|-20731.117320103|-20731.117320103|-20731.117320103|-20952.352577893|-20998.169530992|-21239.632812213|-21572.574660114|-21572.574660114||-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114|-21572.574660114||-21776.194066794|-21939.560576289|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|19680.83322979|||19680.83322979|19434.259144211|19104.732382456|18751.724804467|18751.724804467|18751.724804467|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20286.618829653|-20369.576477392|-20611.196085991|18732.727535152|18732.727535152|18732.727535152|18732.727535152|18732.727535152|18732.727535152|18428.586150169|18261.565363744|18261.565363744|18261.565363744|17803.405959715|17617.117733017|17572.380784479|17572.380784479|17572.380784479|17572.380784479|17572.380784479|17572.380784479|17572.380784479|17572.380784479|17572.380784479|-20136.212915667|-20136.212915667|-20136.212915667|-20148.569906297|-20315.077673663|-20484.530748514|-20626.700831683|-20769.812272036|-20769.812272036|-20769.812272036|-20769.812272036|-21238.680302262|-21620.617698576|-21620.617698576|-21620.617698576|-21627.587995189|-21627.587995189|-21627.587995189|-21627.587995189||-21627.587995189|-21627.587995189|-21627.587995189|||||-22061.764439099|-22300.293821222|-22463.659801357|-22606.84422373|-22990.938026367|-23637.15336263|-23955.170402922|-24272.411558802|-24334.458714571|-24334.458714571|-24679.954127301|-24793.969996298|-24793.969996298|-24793.969996298|-24996.077773664|-25641.625797026|-25641.625797026|-25641.625797026|-25641.625797026|-25641.625797026|-25641.625797026|-25641.625797026|-25641.625797026|-25641.625797026|-26019.599749415|-26019.599749415|-26281.511582709|-26281.511582709|-26281.511582709|-26281.511582709|-26826.679536343||-27311.038006925|-27311.038006925|-27311.038006925|-27311.038006925|-27413.897323149|-27413.897323149|-27413.897323149|-27413.897323149|-27413.897323149|-27413.897323149|-27413.897323149|-27413.897323149
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||43784.462212378|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43282.637544673|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673||-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673|-46946.058426304|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338||43610.57380338|43464.526448201|41974.473831334|41916.082034815|40781.439961944|40781.439961944||40781.439961944|40781.439961944||40781.439961944|40781.439961944|40604.377735493|40581.639179621|40581.639179621|40026.82131069|-42775.938983461|-42775.938983461|-42775.938983461|-42775.938983461|-42775.938983461|-42775.938983461|-42810.4184981|-42810.4184981||-43511.576109|-43568.417898889|-43667.686554321|-44236.318393691|-44729.242659656|-45673.756369946|-45673.756369946|-45823.618188829|-46695.978659806|-46695.978659806|-46695.978659806|-46695.978659806|-46695.978659806|-46828.865177562|-46920.961308402|-47426.068120447|-47612.297911608|-48194.219901786|-49249.133224207|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032||43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|42633.853229124|42633.853229124|42633.853229124|41568.170254583|40381.30028287|39360.247262802|39360.247262802|||39128.254132788|39128.254132788|39128.254132788|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38826.25426473|38682.1158497|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38047.075921489|||38047.075921489|38047.075921489|38047.075921489||38047.075921489|37459.306579432|37244.50731048|36913.356973754|36913.356973754|36913.356973754|36913.356973754|36725.95219306|36366.335770066|36138.428633407|35961.587370452|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35701.550170167|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|33846.118936126|33846.118936126|33846.118936126|33846.118936126|33846.118936126|32759.187706807|31868.949529227|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34504.357259676|-34504.357259676|-34504.357259676|-34730.127469857|-34730.127469857|-34730.127469857|-34730.127469857||-34730.127469857|-34876.308299841|-35026.95366649|||||-35274.053909247|-35274.053909247|-35716.615454719|-36227.350505244|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36451.672258369|-36895.580287077|-37518.866985641|-37703.629984045|-37940.84890353|-37940.84890353|-37940.84890353|-37940.84890353|-37940.84890353|-38033.721003922|-38727.190004358|-39060.37778262|-39150.030869578|-39558.145410642|-39645.550456269|-40397.833840298|-41073.92648922|41272.415011977|33691.405568864|33055.506187626|32892.562430696|32801.624922995|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-5052.3314678088|-5052.3314678088|-5052.3314678088|-5052.3314678088|-5052.3314678088|-5113.4238531209|-5118.8042812455|-5128.6931721883|-5128.6931721883|-5128.6931721883|-5128.6931721883|-5128.6931721883|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5168.5595043931|-5248.9550048812|-5284.5065923096|-5284.5065923096||-5284.5065923096|-5284.5065923096|-5284.5065923096|-5284.5065923096|-5284.5065923096|-5295.2851025662|-5295.3533642883|-5295.3533642883|-5295.3533642883|-5340.392626987|-5398.2140299856|-5438.5711444284|-5487.3012715871|-5515.8903017635|-5544.1276626238||-5544.1276626238|-5544.1276626238|-5544.1276626238|-5544.1276626238|-5544.1276626238|-5544.1276626238||-5544.1276626238|-5574.864069582||-5622.2037991522|-5622.2037991522|-5622.2037991522|-5869.6708879469|-5937.0999834663|-5937.0999834663|-5937.0999834663|-5959.778545727|-5959.778545727|-5959.778545727|-5959.778545727|-5959.778545727|-6040.8650508077|-6075.9611675641||-6203.8457417379|-6275.9397130422|-6294.9173018411|-6294.9173018411|-6294.9173018411|-6367.130335379|-6455.7003726433|-6581.3337473815|-6695.1177372069|-6695.1177372069|-6695.1177372069|-6695.1177372069|-6772.3675767987|-6772.3675767987|-6779.2973075541|-6811.5764480324|-6811.5764480324|-6811.5764480324|-6811.5764480324|-6825.0849422583|-6921.7610469536|-6994.7344966151|-7004.704996239|-7088.0055513767|-7190.0061681963|-7336.1179646626|-7371.2421829584|-7440.2690921761|-7494.7381236983|-7494.7381236983|-7494.7381236983|-7624.7090263314|-7790.2322514794|-7871.924723866|-7931.0274709622|-8139.0637461758|-8139.0637461758|-8139.0637461758|-8273.9597179731|6889.0620765764|6889.0620765764|6832.291196196||6573.6568846622|6462.9520940691|6308.2801045212|6293.6445605791|6293.493956199|5831.6599513322|5770.9999399163|5770.9999399163|5489.4443776848|5413.4146893535|5413.4146893535|5413.4146893535|5413.4146893535|5270.4607659483|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5714.164293249|-5736.8492147211|-5738.1657941345|-5787.9619934828|-5897.7355483142|-5976.5666101577|-5976.5666101577|-5976.5666101577|||-5976.5666101577|-5976.5666101577|-5976.5666101577||-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-6048.9629001752|-6106.0698890836|-6116.5677643007|-6116.5677643007|-6140.5163302861|-6140.5163302861|-6140.5163302861|-6140.5163302861|-6149.4462692539|-6149.4462692539|-6149.4462692539|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6165.5766776503|-6165.5766776503|-6165.5766776503|-6201.7518640558|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6454.6166785781|-6599.5740873091||||-6700.0823192323|-6811.7581324803|-6919.5162129387|-6919.5162129387|-7029.4624588207|-7062.9783442231|-7062.9783442231|-7098.8642649339|-7098.8642649339|-7098.8642649339|-7098.8642649339|-7165.1410678196|-7165.1410678196|-7323.4900753551|6611.6542611134|6611.6542611134|6611.6542611134|6611.6542611134|6611.6542611134|6589.6158456816|6527.3509396462|6399.2788218291|6340.8653575879|6270.961508431|6162.1794538122|5992.4216153469|5894.912905941|5849.9032288234|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5691.1685436467|5622.9650484964|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||26015.966967751|25714.963297502|25153.095256061|25153.095256061|25153.095256061|25153.095256061|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097||24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097|24251.832599097||24251.832599097|24251.832599097|24251.832599097|24251.832599097|22652.036221219|19591.15135691||18892.945952123|18742.162169025||18582.957965584|18213.286628426|-20140.585553482|-20140.585553482|-20140.585553482|-20140.585553482|-20140.585553482|-20140.585553482|-20140.585553482|-20140.585553482|-20501.761726091|-21239.735251213|-21684.150279125|-21827.389199028||-22562.654665587|20702.634599915|20702.634599915|20702.634599915|20702.634599915|20702.634599915|20702.634599915|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22667.937045935|-22722.707828817|-22883.564254241|-23059.515838045||-23360.573153384|-23850.636837093|-24322.929818992|-24547.69979888|-24836.333109867|-25080.968008296|-25080.968008296|-25080.968008296|-25080.968008296|-25080.968008296|-25080.968008296|-25080.968008296|-25409.408898107|||-25420.39675732|-25420.39675732|-25420.39675732|-25420.39675732|-25420.39675732|-25420.39675732|-26228.218619244|-26942.465132493|-27158.294591659|-27217.549546288|-27294.499495876|-27802.221662084|-28049.690735649|-28463.545261832|-28604.99415041|-28604.99415041|-28891.660167122|-29526.844630136|-30035.382922373|-30383.758802637|-31204.176447374|28432.539365456|28432.539365456|28432.539365456|28432.539365456|28432.539365456|28432.539365456|28432.539365456|||28425.043739395|28328.757702957|28328.757702957|28241.947895305|28241.947895305|28241.947895305|28241.947895305|28241.947895305|28241.947895305|28241.947895305|28241.947895305|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27941.019423709|27522.066290214|27522.066290214|27522.066290214|27522.066290214|27522.066290214|26510.629211349|26250.699123721|26109.110137468|25782.344597187|25641.493996874|25368.326663194|24968.304522461|24968.304522461|24170.338358291|23886.487064767|23830.126289118|23830.126289118|23830.126289118|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28086.340677088|-28826.489641209|-28876.548349719|-28876.548349719|-28876.548349719|-28876.548349719|-28876.548349719|-28876.548349719|-28876.548349719||-28876.548349719|-28876.548349719|-28876.548349719|||||-28876.548349719|-28876.548349719|-29068.387055243|-29070.430061381|-29506.033401535|-30092.814890594|-30292.36761255|-30292.36761255|-30292.36761255|-30292.36761255|-30330.408458389|-30506.00939821|-30770.565998011|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31283.425450804|-31521.163619577|-31521.163619577|-31521.163619577|-31521.163619577|-32512.404021752|-33208.226690835|-33466.806160268|-33466.806160268|-33466.806160268|-33949.229066964|-34400.211340143|-34400.211340143|-34400.211340143|-34519.350607365|-34519.350607365|-34519.350607365|-34519.350607365|-34519.350607365
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||58874.755645148|58874.755645148|58874.755645148|57549.728494609|57389.367120145|57389.367120145|57389.367120145|57389.367120145|57389.367120145|57389.367120145|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-64990.196074202|-65252.722259109|-65252.722259109|-65252.722259109|-65252.722259109|-67308.580287899||-67809.533653221|-69577.25961469|-70991.399571878|-72207.11063542|-74019.011817134|-75747.82142268|-75747.82142268|-75747.82142268|-75947.579358533|-77663.977065037|66212.887949863|66212.887949863|66212.887949863|66212.887949863|66212.887949863||66212.887949863|64436.542166514|62984.48737466|62984.48737466|62984.48737466|62984.48737466||61527.208194067|59874.675771185||56477.994779241|56477.994779241|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|54567.594675204|50252.882972449||48586.536636054|46550.662513647|46550.662513647|45589.625015164|44792.554511757|44792.554511757|44792.554511757|44792.554511757|44319.505013063|43521.672236737|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42984.280362672|42345.40785515|42345.40785515|39789.342061278|39365.935623642|39186.957560052|39186.957560052|38899.021679077|38899.021679077|38200.6127285|38200.6127285|38200.6127285|37311.791920556|36563.656671193|36563.656671193|36563.656671193|36563.656671193|36563.656671193|36563.656671193|36563.656671193|36563.656671193||36563.656671193|36563.656671193|36563.656671193|36563.656671193|36506.84074577|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-39430.043585266|-40016.71509474|-40214.474250622|-40214.474250622|-40214.474250622|-40214.474250622|36645.880231596|36645.880231596|36645.880231596|36645.880231596|36645.880231596|35915.360215635|35915.360215635|||35915.360215635|35915.360215635|35915.360215635||35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35915.360215635|35861.511350706|34707.234834118|33780.260926797|33752.250582468|33752.250582468|33752.250582468|33752.250582468|33752.250582468|33752.250582468|33627.500647187|33540.195256798|33540.195256798|33540.195256798|33540.195256798|33540.195256798|32963.330514202|32963.330514202|32963.330514202|32963.330514202|32963.330514202|32963.330514202|32573.14501578|32570.161128644|32380.734587383|31884.624919763|31884.624919763|31884.624919763|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693|-35169.006023693||-35169.006023693|-35169.006023693|-35390.562248547|-36300.624720608||||-36678.471911787|34449.250503637|34449.250503637|34449.250503637|34449.250503637|34449.250503637|34449.250503637|34449.250503637|34449.167226263|34129.630251404|33594.033612671|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36671.59042991|-36971.318791568|-36971.318791568|-36971.318791568|-36971.318791568|-36971.318791568|-36971.318791568|-37640.354212854|-38294.838014282|-38794.264460313|-39157.516067015|-39172.240074461|-39860.257696176|-39860.257696176|-39860.257696176|-39860.257696176|-40458.619662417|-41376.244069353|-41456.937854836|-42007.708727596|-42878.009697329
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17110.632657858|-17336.814064287|16100.970804373|16100.970804373||16100.970804373|16100.970804373|16100.970804373|16100.970804373|16100.970804373|16100.970804373|16100.970804373|16100.970804373|16100.970804373|16063.300893748|15902.000993053|15851.377486344|15851.377486344|15851.377486344|15851.377486344||15851.377486344|15851.377486344|15851.377486344|15851.377486344|15755.381745194|15755.381745194||15755.381745194|15755.381745194||15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194||15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194||15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15755.381745194|15667.290630933|||15667.290630933|15667.290630933|15667.290630933|15667.290630933|15667.290630933|15431.434034371|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17285.089460392|-17473.988289325|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|15776.791140247|||15776.791140247|15776.791140247|15776.791140247||15776.791140247|15776.791140247|15752.069258112|15752.069258112|15752.069258112|15752.069258112|15240.076953457|14531.752170508|13867.876288784|13867.876288784|13867.876288784|13867.876288784|13867.876288784|13867.876288784|13867.876288784|13867.876288784|13769.834306941|13769.834306941|13769.834306941|13769.834306941|13763.149229935|13700.165811039|13675.821988937|13675.821988937|13461.703688528|13461.703688528|13461.703688528|13191.376801822|13191.376801822|13191.376801822|13067.085335357|13008.428150397|12882.14238933|12770.854801642|12770.854801642|12415.394224047|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13744.053495741|-13848.351488441|-13848.351488441|-13848.351488441|-13848.351488441|-13848.351488441|-13848.351488441|-13848.351488441|-13848.351488441||-13848.351488441|-13914.279431601|-14145.866035113|-14439.772882855||||-14439.772882855|-14536.969869839|-14733.855410932|-14946.506012147|-15338.895569052|-15604.883965614|-15628.204406237|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-15801.026006303|-16019.441491478|14224.815589882|14224.815589882|14224.815589882|14224.815589882|14224.815589882|14224.815589882|14224.815589882||14224.815589882|13964.795099869|13653.42536899|13653.42536899|13653.42536899|13653.42536899|13653.42536899|13653.42536899|13653.42536899|13583.250409988|13044.167122209|-14246.942547942
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||28322.220492985|27824.68943665|27499.654929611|-31957.780828158|-31957.780828158|-31957.780828158|-31957.780828158|-31957.780828158|-31957.780828158|-31957.780828158|-31957.780828158|-32580.867586842|-33167.630652047|-33661.272409935|-33661.272409935|-34362.524899927|-34442.006049293|-34442.006049293|-34688.34005477|-34856.488949744|-35143.321055272|-35689.801172524|-35772.001302804|-36288.334780894|-36564.816423215|-36817.351137556||-36817.351137556|-36817.351137556|-36817.351137556|-36817.351137556|-36852.612375062|-36869.569305625|-38055.07700625|-38283.418895833|-38720.465439814|-38856.802662351|-38856.802662351|-38856.802662351|-38856.802662351|-38856.802662351|-38856.802662351||-38856.802662351|-39215.891847057|-39270.435385619|-40019.928206243|-40177.565213574|-40177.565213574||-40177.565213574|-40177.565213574||-40177.565213574|-40177.565213574|-40177.565213574|-40177.565213574|-40177.565213574|-40177.565213574|-40177.565213574|-40177.565213574|-40241.739126193|-40324.154584659|-40954.616205177|-41493.129225208|-41493.129225208|-41493.129225208||-42238.122500257|-42238.122500257|-43428.46944473|-44184.410494144|-44557.678326827|-45841.864807586|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|41481.49905363|40563.88772053|40563.88772053|38445.986356145|37434.277852376|-41915.911780656||-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-41915.911780656|-42301.013089618|-42584.458988464|-43454.954431627|||-43552.727146252|-44580.80794028|-45059.231044756|-45138.245603232|-45138.245603232|-45138.245603232|-45314.717336924|-45414.342077312|-45414.342077312|-45414.342077312|-45414.342077312|-46346.491197013|-46880.474893022|-46880.474893022|-46880.474893022|-47583.860992246|40354.417332358|40354.417332358|40354.417332358|40354.417332358|40354.417332358|40354.417332358|40354.417332358|40354.417332358|40354.417332358|40354.417332358|39699.352591509|38940.390323898|||38940.390323898|38940.390323898|38940.390323898|38372.655915442|37191.839906046|36532.599895607|35811.22210623|32079.135673589|31001.817415099|30463.130461221|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29682.98769724|29364.430774711|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-32631.502501813|-33265.558335347|-34097.336536828|-34097.336536828|-34097.336536828|-34980.373929809|-35397.637699787|-35553.307727156|-35553.307727156||-35553.307727156|-35553.307727156|-36134.230807951|||||-37790.812008835|-39348.124454261|35300.934797485|35300.934797485|35300.934797485|35300.934797485|35300.934797485|35300.934797485|35300.934797485|35204.711656357|35204.711656357|35204.711656357|34860.982727174|34860.982727174|34860.982727174|34860.982727174|34860.982727174|34860.982727174|34860.982727174|34860.982727174|34860.982727174|34715.043149848|34715.043149848|34715.043149848|34715.043149848|34715.043149848|34715.043149848|34715.043149848|34715.043149848|34715.043149848|34715.043149848||34715.043149848|34715.043149848|34691.714610942|-39858.812700784|-39858.812700784|-39858.812700784|-39858.812700784|-39858.812700784|-39858.812700784|-39858.812700784|-39858.812700784|-39858.812700784
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15932.192082767|-15932.192082767|-16049.657869741|-16093.508744156|-16111.676382396|-16205.751535996|-16418.612817773|-16723.102244164|-16723.102244164|-16821.224715738|-16986.91635082|-17088.2403898|-17246.933766444|-17607.704184938|-18006.89353882|-18271.548376467|16985.050238043|16985.050238043|16985.050238043|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904||16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904||16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16745.937824338||16722.376988118|16722.376988118||16722.376988118|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002||16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16637.218638891|16406.354043212|16209.282270235|15845.86918915|15617.632432389|-16637.788158588|-16637.788158588|-16637.788158588|-16815.320176209|-17028.404698187|-17028.404698187|-17028.404698187|-17028.404698187|-17028.404698187|-17028.404698187|-17189.894109096|-17297.104565663|-17571.782850736||16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16111.496889719|15999.831124444|15999.831124444|15999.831124444|||15863.145693826|15628.535233334|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17195.573422203|-17274.52602467|-17428.362249634|-17515.44722177|-17515.44722177|-17743.274690856|-17990.305212062|-18101.0428149|-18101.0428149|-18101.0428149|-18203.936461|-18383.81829|-18419.462674897|-18419.462674897|-18419.462674897|17104.864053276|17104.864053276|||17104.864053276|17104.864053276|17104.864053276||17104.864053276|17104.864053276|17101.498831205|17101.498831205|16817.144232898|16817.144232898|16817.144232898|16817.144232898|16425.715814332|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17197.807122552|-17660.896802835|-17870.996447595|-18198.328947648|-18198.328947648|-18398.307342775|-18398.307342775|-18649.785936417|-18867.723795147|-18867.723795147|-18867.723795147|-18867.723795147|-18867.723795147|-18867.723795147|-19153.026439052||-19747.251598947|17607.571359391|17607.571359391|||||17607.571359391|17607.571359391|17607.571359391|17607.571359391|17607.571359391|17607.571359391|17607.571359391|17418.968177102|17328.297974557|17251.722259651|17251.722259651|17251.722259651|17251.722259651|16903.621765448|16903.621765448|16903.621765448|16903.621765448|16903.621765448|16903.621765448|16785.135294942|16537.372549936|16357.636166595|15755.151296217|-18131.479881214|-18131.479881214|16451.119452763|16451.119452763|16451.119452763|16451.119452763|16451.119452763|16451.119452763|16451.119452763|16360.205010649|16360.205010649|16360.205010649|15483.539109258|15483.539109258|15483.539109258|15285.599010287|-16750.851034604|-16750.851034604|-16750.851034604|-16750.851034604|-16750.851034604
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-18118.592119236|-18118.592119236|-18121.213465818|-18148.500181564|-18148.500181564|-18148.500181564|-18148.500181564|-18148.500181564|-18148.500181564|-18148.500181564|-18148.500181564|-18148.500181564|-18178.889090627|-18280.987878474|-18380.542087194|-18449.323850746|-18449.323850746|-18449.323850746|-18474.041791044|-18474.041791044|-18643.935323383|-18712.70591487|-18747.451016522|-18758.129121356|-18758.129121356|-18758.129121356||-18758.129121356|-18956.81013484|-18973.122372045|-19064.410335858|-19064.410335858|-19098.233706509|-19239.704118343|-19284.671242604|-19436.301380671|-19527.557089634|-19563.952321816|-19649.391468684|-19685.99052076|-19751.1492467|-19751.1492467||-19751.1492467|-19751.1492467|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595||-19888.270851595|-19888.270851595||-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-19888.270851595|-20194.745390661|-20267.138988967|-20267.138988967||-20267.138988967|-20267.138988967|-20486.265543297|-20875.850603663|19216.254315962|19216.254315962|19216.254315962|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20313.474912398|-20403.861013776|-20453.734459751|-20462.482733057|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19091.197088537|19006.416158687|||19006.416158687|18712.684620764|18233.538467515|18025.598297239|17865.66477471|17428.516416344|-18840.75019671|-18840.75019671|-18840.75019671|-18840.75019671|-18840.75019671|-19284.166885234|-19530.740983593|-19820.823315103|-19930.148580389|-19930.148580389|-19930.148580389|-20537.942867099|19213.355658692|19213.355658692|19213.355658692|19213.355658692|19213.355658692|19037.061842992|18852.290936657|18810.878818508|18554.787067273|18554.787067273|||18554.787067273|18554.787067273|18554.787067273||18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18486.463741115|18486.463741115|18486.463741115|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18208.35083302|18095.945370022|18024.939300025|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052||-19563.294401052|-19692.030124756|-19692.030124756|||||-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-20081.698370347|-20095.220411497|-20563.022679441|-21016.691866045|-21213.546517828|-21432.273908698|-21703.955627865||-21703.955627865|-21703.955627865|-21703.955627865|-21703.955627865|-22837.728475405|19864.190582883|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-55924.727902687|-56221.919891875|-56263.244324305|-56807.504486622|-56807.504486622|-56807.504486622|-56807.504486622|-56807.504486622|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111||48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|48233.550395111|-55267.0699663|-55267.0699663|-55267.0699663|-55267.0699663|-55446.735207544|-55446.735207544|-55446.735207544|-56290.816897272||-56884.240996968|49137.76779121|49137.76779121|49137.76779121|49137.76779121|49137.76779121||46114.186434678|45566.030774592||45566.030774592|45566.030774592|44501.145305103|43984.589153939|43984.589153939|43984.589153939|43984.589153939|43984.589153939|43984.589153939|43984.589153939|43088.432393265|42844.059837195|42844.059837195|42844.059837195||42844.059837195|42844.059837195|40160.066485772|38086.184984191|38069.330108507|38069.330108507|38069.330108507|38069.330108507|37204.811231674|35622.012479638|34712.534265622|34712.534265622|34712.534265622|34458.371406246|-38911.390389237|-38911.390389237|-38911.390389237|-39254.322654708|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-39367.233112815|-40374.703458683|-40584.033105866|-40584.033105866|-40584.033105866|||-40584.033105866|-40584.033105866|-41046.147895407|-42562.386550452|-45227.651722724|-47057.622906869|40633.139383818|40633.139383818|40633.139383818|40633.139383818|40633.139383818|40122.070485347|40122.070485347|40122.070485347|38770.895756655|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|-42848.284137346|||-42848.284137346|-42848.284137346|-42848.284137346||-43650.968070797|-43650.968070797|-43953.853411997|-44298.72601333|-44849.806165369|-44849.806165369|-44849.806165369|-44849.806165369|-44849.806165369|-44849.806165369|-44997.600204159|-44997.600204159|-45277.889115732|-46478.210128591|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|40266.143607568|39489.992108108|39489.992108108|38909.485102386|38909.485102386|38909.485102386|38909.485102386|38909.485102386|38010.539002651|36822.821114057|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584||||36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36765.152130584|36714.057922872|36540.619914302|34878.466571446|33701.073968274|33486.883828379|33486.883828379|33486.883828379|33486.883828379|33486.883828379|33486.883828379|33486.883828379|31149.315364866|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34440.913985985|-34792.68220665|-35483.535785167|-35753.928650186|-36651.587389095|32263.84432641|32263.84432641|32263.84432641|32263.84432641|32263.84432641|32263.84432641|32263.84432641|30759.827029345
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10496.432541575|10496.432541575|10383.682150093|10383.682150093|10162.424611214|10010.471790238|-11310.457735064|-11310.457735064|-11310.457735064|-11310.457735064|-11310.457735064|-11310.457735064|-11310.457735064|-11348.286372293|-11439.207080325|-11529.118978139|-11674.930011165|-11674.930011165|-11674.930011165|-11747.14445685|-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576||-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576|-12003.424260576|-12147.138067306|-12302.411614961|-12302.411614961|-12302.411614961|-12377.124016623|-12516.804462914|11246.694219138|11246.694219138||11246.694219138|11246.694219138|11246.694219138|11246.694219138|11246.694219138|11246.694219138||11218.549132376|11106.721258195||-11971.163193603|-11971.163193603|-11971.163193603|-11971.163193603|-11971.163193603|-11971.163193603|-11971.163193603|-11971.163193603|-12051.292437336|-12096.99159704|-12155.546218934|-12314.411822954|-12314.411822954|-12314.411822954||-12319.902025505|-12457.113361672|-12507.348179635|-12623.720199595|-12627.418380727|-12627.418380727|-12627.418380727|-12627.418380727|-12649.84565567|-12649.84565567|-12649.84565567|-12649.84565567|-12649.84565567|-12649.84565567|-12649.84565567|-12649.84565567|-12891.495172966|-13044.439081074|-13192.8990719|-13192.8990719|-13192.8990719|-13192.8990719|-13297.809229454|-13297.809229454|-13297.809229454|-13297.809229454|-13297.809229454||-13359.232477171|-13461.924974634|-13482.138860705|-13526.346960614|-13526.346960614|-13526.346960614|-13526.346960614|-13526.346960614|-13526.346960614|-13526.346960614|-13526.346960614|-13526.346960614|-13685.866886988|||-13685.866886988|-13685.866886988|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12508.082163735|12378.980181928|11935.533535475|||-13646.336011645|-13646.336011645|-13646.336011645||-13646.336011645|-13646.336011645|-13646.336011645|-13646.336011645|-13646.336011645|-13646.336011645|-13952.019767463|-13952.019767463|-14278.910852737|-14431.494879922|-14431.494879922|-14511.660977691|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13219.017251191|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|13001.517984349|12825.552790602|12825.552790602|12825.552790602|12578.947545113|12133.275050125|11923.638944584|11550.709938427|-13172.002827947|-13172.002827947|-13172.002827947|-13246.464405383|-13246.464405383|-13246.464405383|-13246.464405383|-13246.464405383|-13246.464405383|-13246.464405383||-13246.464405383|-13246.464405383|-13246.464405383|||||-13261.622722695|-13261.622722695|-13422.867558883|-13422.867558883|-13470.963954315|-13653.293282572|-13856.992536191|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236||-13946.802704236|-13946.802704236|-13946.802704236|-13946.802704236|-14037.558560262|-14088.094386141|-14088.094386141|-14088.094386141|-14088.094386141|-14088.094386141|-14088.094386141|-14088.094386141
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5806.0445649799|5806.0445649799|5806.0445649799|5782.2717388666|5758.0797098517|5695.0885665019|5646.9611932123|5646.9611932123|5623.408880509|5623.408880509|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6263.1601126832|-6316.926065041|-6316.926065041|-6435.4734056011|-6495.5260062235|-6585.0288958039|-6692.254328671|-6716.1932101661||-6716.1932101661|-6716.1932101661|-6716.1932101661|-6716.1932101661|-6742.699876771|-6742.699876771|-6742.699876771|-6831.3331964123|-6922.5924404581|-6963.8795561211|-6963.8795561211|-7021.5328401345|-7214.3512271521|-7214.3512271521|-7214.3512271521||-7214.3512271521|-7312.6124746135|-7359.5694162372|6726.9496576885|6726.9496576885|6726.9496576885||6726.9496576885|6726.9496576885||6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885||6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|6726.9496576885|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184|-7732.5263401184||-7732.5263401184|-7732.5263401184|-7895.5848223538|-8003.4275803931|-8082.1417559924|-8089.6019511026|-8216.7799456696|-8356.4221618551|-8378.2913089388|-8378.2913089388|-8378.2913089388|-8378.2913089388|-8378.2913089388|||-8378.2913089388|-8378.2913089388|-8378.2913089388|-8378.2913089388|-8378.2913089388|-8378.2913089388|-8575.8792321542|-8810.3260572129|-8810.3260572129|-8810.3260572129|-8810.3260572129|-8810.3260572129|-8810.3260572129|-8810.3260572129|-8926.4733969033|-9066.0815521147|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7726.4644051383|7655.7275804093|||7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|7655.7275804093|6863.5862004547|6815.1371793435|6815.1371793435|6815.1371793435|6815.1371793435|6815.1371793435|6815.1371793435|6815.1371793435|6745.1524214928|6651.2804683253|6225.2406972912|6225.2406972912|6225.2406972912|-7191.7823082425|-7191.7823082425|-7191.7823082425|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7216.1928077978|-7286.3253419976|-7353.1392688862|-7526.265854318|-7834.7398381311|-8052.4887090345|-8077.7652322606|-8397.516924734|-8541.3171910296|-8541.3171910296|-8583.1302122552|-8684.5891247279|-8830.8507712691|-8830.8507712691|-8883.7230791879|-9134.1367546532||||-9305.1519496146|-9456.8354995718|-9696.154937743|-9696.154937743|-9956.2832641589|-10191.981404621|-10404.423782912|-10672.693092125|-10869.103435694|-11172.892706327|-11644.880784807|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9001.5126953385|8169.9511805421|8169.9511805421|8169.9511805421|8169.9511805421|8169.9511805421|8169.9511805421|7651.056867269|5507.8409636322||-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-15788.253551238|-15934.819199059|-15934.819199059|-16202.060739579|-16202.060739579|-16450.067488421|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16859.338117572|-16978.709019525|-17098.010021694|-17408.344468549|-18017.049409499|-18090.610454999|-18342.900505555|-18539.333895061|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598||-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598||-18688.985114598|-18838.872349554|-19015.969277282|-19372.188085869|-19439.189609471|-19439.189609471||-19439.189609471|-19439.189609471||-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471||-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-20717.988454968|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325||17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17616.652365916|-20373.145841663|-20373.145841663|-20373.145841663|-20373.145841663|-20373.145841663|-20373.145841663|||-20373.145841663|-20373.145841663|-20502.384268515|-20866.538076127|-20935.911205096|-20935.911205096|-21598.790227884|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-22352.811199418|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|18169.283805963|||17519.759784403|17170.844204893|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|16056.514950543|-17596.702559758|-17596.702559758|-17596.702559758|-17596.702559758|-17714.113955287|-18156.237728097|16279.143060548|16279.143060548|16279.143060548|16279.143060548|16279.143060548|16279.143060548|16279.143060548|16279.143060548|16279.143060548|16228.077852528|16228.077852528|16207.057618454|16207.057618454|16207.057618454|16207.057618454|16207.057618454|16207.057618454|16207.057618454|16199.508464949|16107.231627721|-18102.802979807|-18102.802979807|-18102.802979807|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18224.925033849|-18268.868116055|-18268.868116055|-18268.868116055|-18268.868116055|-18268.868116055|-18447.445975384|-18447.445975384|-18447.445975384|||||-18658.273305982|-18889.192562202|-19076.966126176|-19076.966126176|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19497.939551092|-19756.043945657|-20230.733266244|-20230.733266244|-20803.592518049|-20952.325020054|-21374.250022282|-21644.166691425|-21685.761347438||-21685.761347438|-22331.957052709|-22774.396725232|-23227.475756941|-23227.475756941|-23227.475756941|-23227.475756941|-23227.475756941|-23227.475756941|-23227.475756941|-23227.475756941|-23227.475756941
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-9531.7524366766|-9531.7524366766|-9531.7524366766|-9531.7524366766|-9531.7524366766|-9531.7524366766|-9550.8360407518|-9660.7004126685|-9660.7004126685|-9660.7004126685|-9660.7004126685|-9721.8893474094|-9804.4915602324|-9804.4915602324|-9804.4915602324|-9902.2128447027|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807||9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|9506.9166771807|-9921.0000857599|-9921.0000857599|-9921.0000857599||-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599||-9921.0000857599|-9921.0000857599||-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.0000857599|-9921.6667619554|-9949.629735506|-10036.810817229|-10203.123130254|-10342.252017427|-10342.252017427||-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10342.252017427|-10350.280019363|-10431.396804709|-10431.396804709|-10431.396804709|-10431.396804709|-10431.396804709|-10431.396804709|-10431.396804709|-10431.396804709|-10431.396804709|-10513.774227454|-10530.215095623|-10530.215095623|-10649.683439581|-10744.648266201|-10796.83140689|-10890.923785433|-11081.942944979|-11081.942944979|-11146.603272199|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|||10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10127.042352038|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9774.3307442941|||9765.9120990617|9765.9120990617|9765.9120990617||9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|-10323.791259697|-10323.791259697|-10323.791259697|-10323.791259697|-10323.791259697|-10333.656955219|-10352.952172465|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10424.900012164|-10482.666680182|-10584.156395286|-10584.156395286|-10665.625179366|-10665.625179366|-10752.438493044|-10752.438493044|-10870.726534622|-10870.726534622|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-11060.522576136|-11060.522576136|-11067.603132118|-11067.603132118|-11067.603132118|-11067.603132118|-11067.603132118|-11067.603132118|-11151.781257909|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811||-11207.560840811|-11207.560840811|-11207.560840811|||||-11314.512045346|-11440.013383718|-11492.792648575|-11508.658498417|-11710.731664908|-11892.479627675|-12055.532919639|-12172.081115133|-12172.081115133|-12172.081115133|-12172.081115133|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11097.432039632|11097.432039632|11097.432039632|11097.432039632|10938.569327342|-12087.76498307|-12087.76498307|-12087.76498307|-12087.76498307|-12087.76498307|-12177.516647856|-12340.018497617|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20116.324167459|-20168.239712913|-20168.239712913|-20302.488569903|19047.298061848|19047.298061848|18854.775624276|18763.86507685|18763.86507685|18763.86507685|18763.86507685||18763.86507685|18763.86507685|18763.86507685|18550.405640945|-19691.215954506|-19860.239949451|19168.484763616|19168.484763616|19168.484763616|19168.484763616|19168.484763616|19168.484763616|19168.484763616|19168.484763616|19168.484763616||19045.691607401|19045.691607401|19045.691607401|19045.691607401|18992.690819481|18992.690819481||18992.690819481|18933.545354979||18881.717061087|18776.904628987|-19621.395372922|-19621.395372922|-19621.395372922|-19621.395372922|-19621.395372922|-19621.395372922|-19621.395372922|-19621.395372922|-19621.395372922|-19782.661525468|-19892.95725052|-19928.994856681||-19928.994856681|-19928.994856681|-20096.105396312|-20317.339329236|-20378.154810262|-20426.838678069|-20502.598531188|-20559.257445911|-20559.257445911|-20581.397162123|-20603.947113732|-20603.947113732|-20611.244326107|-20611.244326107|-20611.244326107|-20621.938140119|-20673.988533287|-20673.988533287|-20673.988533287|-20673.988533287|-20673.988533287|-20673.988533287|-20704.368559614|-20704.368559614|-20743.18728846|19874.041877879|19874.041877879||19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879||19874.041877879|19874.041877879|19874.041877879|19874.041877879|19874.041877879|19771.157642088|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-20897.687895077|-21150.764327863|-21278.627030959|-21592.918923288|-21606.021025875|-21889.535014918|-21889.535014918|-21889.535014918|-21988.216755717|-21988.216755717|-21988.216755717|-22156.351950797|-22640.391056441|||-22867.101173823|-23082.890193137|21916.677803479||21916.677803479|21916.677803479|21916.677803479|21454.642003866|21241.268893184|21048.632103538|20998.480115043|20937.200127825|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20928.365517958|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20850.757794975|20684.17532775|20415.750364167|20328.611515741|-21858.248949601|-21858.248949601||-21858.248949601|-21875.832166223|-22100.924629137|||||-22298.24958793|-22417.499542144|-22497.221713494|-22591.357459437|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|-22633.178499609|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499||21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499|21384.9761499
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16186.49982008|16186.49982008|16186.49982008|16186.49982008|16186.49982008|16186.49982008|16186.49982008|15848.333133422|15774.997955412|15774.997955412|15774.997955412|15774.997955412|15774.997955412|15774.997955412|15525.179020595|15525.179020595|15525.179020595|15525.179020595|15160.754467328|-16020.730448661|-16020.730448661|-16020.730448661|-16020.730448661|-16020.730448661|-16020.730448661|-16020.730448661||-16020.730448661|-16020.730448661|-16020.730448661|-16020.730448661|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388|15115.257677388||15115.257677388|15115.257677388|14921.952974876|14824.037305883|14824.037305883|14824.037305883||14824.037305883|14824.037305883||14824.037305883|14687.263673203|14525.848525781|-15574.368206854|-15574.368206854|-15574.368206854|-15574.368206854|-15574.368206854|-15574.368206854|-15621.520229838|-15677.800255376|-15787.000283751|-16163.889204168|-16325.988004631||-16475.742696118|-16475.742696118|-16475.742696118|-16475.742696118|-16475.742696118|-16664.158551243|-16962.39839027|-17179.887100299|-17359.319000333|-17638.687778147|-18033.626886602|16647.636792665|16647.636792665|16595.15199185|16583.252540542|16583.252540542|16583.252540542|16583.252540542|16328.613933936|16240.594320889|16240.594320889|16240.594320889|16240.594320889|16148.993689877|16134.437433197|15916.597147997|15362.330164441||15178.538103|15178.538103|15178.538103|15178.538103|15178.538103|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15011.131490016|||14974.034988906|14735.863924717|14735.863924717|14735.863924717|14735.863924717|14735.863924717|14732.980153972|14732.980153972|14312.755726635|14035.284140706|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14487.673200984|-14540.149628013|-14540.149628013|||-14540.149628013|-14540.149628013|-14540.149628013||-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14549.055142237|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14165.015160418|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14591.499666004|-14803.332962227|14235.41615268|14235.41615268|14235.41615268|14235.41615268|14152.129058533|14075.14339837|14063.016541197|14063.016541197|14035.726345302||14035.726345302|14035.726345302|14035.726345302|||||14035.726345302|14035.726345302|14035.726345302|14035.726345302|14035.726345302|14035.726345302|13899.230055929|13899.230055929|13870.255617698|13768.061797443|13759.51310827|13751.125675855|13650.695195395|13614.661328216|13609.296056184|13609.296056184|13609.296056184|13609.296056184|13609.296056184|13514.77339576|13503.310312087|13503.310312087|13503.310312087|13503.310312087|13440.900346763|13350.081308891|13350.081308891|13350.081308891|13350.081308891|13330.409023322|13330.409023322||13278.787803691|13143.097559657|13138.441732952|13102.713036613|13100.236707348|13099.081183309|13099.081183309|13099.081183309|13099.081183309|13099.081183309|-13804.353380069|-13804.353380069
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||39385.22524968|39385.22524968|39385.22524968|39385.22524968|39385.22524968|39385.22524968|39385.22524968|39385.22524968|39385.22524968|39385.22524968|38841.345654433|38841.345654433|38841.345654433|38841.345654433|38841.345654433|38841.345654433|38841.345654433|38841.345654433|38841.345654433|38841.345654433|36876.19431335|36876.19431335|36876.19431335|35215.215903723|33959.21716509|33959.21716509||33044.639458285|33044.639458285|33044.639458285|32938.488286983|32362.948502449|32362.948502449|32360.747089653|32360.747089653|32360.747089653|32360.747089653|32360.747089653|32360.747089653|32360.747089653|32360.747089653|31100.447243327||31100.447243327|31100.447243327|31100.447243327|31100.447243327|31100.447243327|31100.447243327||31100.447243327|31100.447243327||31064.385825918|30110.428695465|-32122.878042031|-32122.878042031|-32122.878042031|-32122.878042031|-32122.878042031|-32122.878042031|-32503.197824479|-32670.219804977|-33183.577561085|-33412.308401206|-33513.833259168|-33513.833259168||-33513.833259168|-33513.833259168|-33513.833259168|-33673.703621297|-33856.892912553|-34096.560922569|-34096.560922569|-34096.560922569|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671|31256.935279671||31256.935279671|31256.935279671|31256.935279671|31256.935279671|30907.705866301|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33971.045095976|-34484.494551084|-34549.438390094|-35577.153766771|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|||32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|31410.860820125|30792.623133472|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30123.789719769|30034.766355299|29920.255631411|29920.255631411|29920.255631411|29844.760038779|29844.760038779|29658.066709755|28577.668353015|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-31961.21805188|-32163.916402805|-32163.916402805|-32163.916402805|-32163.916402805|-32984.907114228|-33282.588634058|-33282.588634058|-33282.588634058|-34197.323020969|-34197.323020969|-34197.323020969|-34197.323020969|-34319.247801076|-34554.719778974|-34744.133087749|-34862.925653054|-35864.361836727||||-36077.068707474|-36562.33704729|-36562.33704729|-36562.33704729|-37333.692794636|-37333.692794636|-37333.692794636|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37753.622313219|-37945.691459132|-38705.435145449|-38705.435145449|-38705.435145449|-38705.435145449|-38705.435145449|-38705.435145449|-38762.216347278||-38762.216347278|-38762.216347278|-38762.216347278|-39291.351496975|-39570.495675278|-39570.495675278|-40750.550750309|-41556.405530701|-41556.405530701|36353.127348176|36353.127348176|36353.127348176
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3328.3702250086|3307.0780277873|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3624.3359155911|-3634.2621284346|-3674.4579204829|-3681.6199116477|-3683.2817718075|-3683.2817718075|-3683.2817718075|-3686.4241908972|-3725.7491009969|-3766.1408654283|-3766.1408654283|3446.857896873|3446.857896873||3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873||3446.857896873|3446.857896873|3446.857896873|3416.633726741|3416.633726741|3416.633726741||3416.633726741|3416.633726741||3416.633726741|3384.5930297123|3325.103366347|3311.5037403855|3226.3930448728|3149.0478276364|3059.2198084849|3051.9578794167|3051.9578794167|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473||-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3633.8734500584|-3633.8734500584||-3774.0260556204|-3862.5289506893|-3926.4210563215|-3960.1900625794|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3972.1911459794|-4041.0457177549|-4101.1619086166|-4169.3465651295||-4216.2920557155|-4216.2920557155|-4229.2133952394|-4382.2097328387|-4382.2097328387|-4382.2097328387|-4449.9552587097|-4484.9866374618|-4484.9866374618|-4484.9866374618|-4540.5407082909|-4577.8230092121|-4620.6969909111|||-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4725.2188787901|-4827.4654208779|-4953.8504676422|-5133.7227418246|-5276.9141575829|-5287.4046195366|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|||-5363.1615979343|-5363.1615979343|-5595.1795532604|-5735.7550591782|-5874.2037767632|-5874.2037767632|-6075.2264186258|-6184.2610106491|-6184.2610106491|-6459.7344562768|-7211.0938403076|5486.1538541735|5486.1538541735|5486.1538541735|5381.2820601927|5050.3134002141|-5491.315881399|-5491.315881399|-5491.315881399|-5491.315881399|-5592.7356560481|-5592.7356560481|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5675.220290019|-5744.1336555766|-5866.8151728629|-5916.1915714357|-5916.1915714357|-6023.5461904841|-6092.8291005379|-6265.3656672644|-6339.8507414048|-6392.6119348943|-6472.9021498825|-6532.669055425|-6594.6322838056|-6602.3692042284|-6649.2991158093||-6695.8879064548|-6755.9865627276|-6780.8476083057|||||-6780.8476083057|-6863.1640092285|-6914.6266769206|-7228.4740854673|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262|6370.7428594262||6370.7428594262|6370.7428594262|6346.2106117884|-7288.4074640062|-7288.4074640062|-7288.4074640062|-7288.4074640062|-7288.4074640062|-7288.4074640062|-7288.4074640062|-7288.4074640062|-7288.4074640062
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-200374.50099049|176878.25592964|176878.25592964|176878.25592964|176878.25592964|176878.25592964|176878.25592964|172159.17325516|167804.63695018|167327.37438909|166353.5486285|166353.5486285|165526.0019052|165526.0019052|165526.0019052|165526.0019052|165526.0019052|165526.0019052|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549||165070.66219549|165070.66219549|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162573.62254256|159804.02504729|155887.8056081|153258.67289789|152759.63655321|151721.81839246||-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732||-164616.53832732|-164616.53832732||-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-169879.48703035|151001.61334059|151001.61334059|151001.61334059|151001.61334059|151001.61334059|151001.61334059|151001.61334059||151001.61334059|151001.61334059|150904.35656239|150904.35656239|150904.35656239|150904.35656239|-170288.19401592|-170288.19401592|-170288.19401592|-170836.88223991|-173968.75804435|-177170.82430583|-177170.82430583|-177170.82430583|-177170.82430583|-177170.82430583|-178012.02700647|-180796.69667386|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247||-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|||-181148.36606247|-182164.85118052|-183955.39020058|-184905.42000071|-184905.42000071|-190794.9111119|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|159867.17277382|157224.63641536|||155059.35286596|155059.35286596|155059.35286596||155059.35286596|148270.18872341|148270.18872341|145961.32080379|143334.8008931|143261.63930481|143261.63930481|-164514.02554961|-164514.02554961|-164514.02554961|-164514.02554961|-164514.02554961|-165771.13949957|-168812.37722174|149781.17539181|149781.17539181|149781.17539181|149781.17539181|149781.17539181|149781.17539181|149781.17539181|148656.86154645|148542.45028862|148542.45028862|148542.45028862|148542.45028862|148542.45028862|148542.45028862|148542.45028862|147224.94476513|146410.42563597|146410.42563597|146389.36181774|143632.62424194|136736.24915771|-161295.58122587|-161295.58122587|-161295.58122587|-161295.58122587|-162889.53469541|-163349.4829949|-165049.42554989|-169523.35466377|-169523.35466377|-169523.35466377|-171598.17184863|-175886.85760959|-177378.17001065|-177378.17001065|-177378.17001065|-177378.17001065|-177378.17001065|-178967.9473492|-178967.9473492||-178967.9473492|-178967.9473492|-178967.9473492|||||-178967.9473492|-178967.9473492|-178967.9473492|-178967.9473492|-187753.27483245|-193614.74981383|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-195834.83311108|-197144.25901231|-198804.7322359|-202836.08918012|-202836.08918012|-205498.18317012|-205498.18317012|-205498.18317012|-205498.18317012|-205498.18317012||-208347.98130013|176945.90093558|176945.90093558|176945.90093558|176945.90093558|176945.90093558|176945.90093558|176945.90093558|176945.90093558|176945.90093558|176945.90093558|174956.55659509
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-69563.026765136|-70247.807516818|-70475.341685353|-71111.490761504|-71179.434179449|-71221.593532721|-72379.54836969|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|66321.554929847|65419.820901045|65419.820901045|64216.467667828|62007.186297587|61852.587513836|61852.587513836|61852.587513836||61390.409257486|61390.409257486|61390.409257486|61390.409257486|61210.538294443|61210.538294443|61210.538294443|61210.538294443|61210.538294443|60718.709040682|60718.709040682|60718.709040682|60718.709040682|60718.709040682|60718.709040682||-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613||-65955.092199613|-65955.092199613||-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613||-65955.092199613|-65955.092199613|-65955.092199613|-65955.092199613|-66183.435777348|-66992.706419276|-67665.069653427|-67665.069653427|-67705.632948252|-67862.870985257|-67862.870985257|-67862.870985257|-68065.890105255|-68065.890105255|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-68979.553787072|-69099.504207857|-70371.671342064|-70946.301491182|-72668.11276798|-73375.680853311|-74228.534281457|-74248.371423841|-74992.634915379|-75686.261017087|-76328.281807729|-76328.281807729|-76328.281807729|-76328.281807729|-76328.281807729|||-76328.281807729|-76328.281807729|-76328.281807729|-76328.281807729|-76328.281807729|-76328.281807729|-76903.646453032|-77501.823583344|-77501.823583344|-77501.823583344|-77501.823583344|-77674.248425937|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|68675.8946615|||67022.191929635|67022.191929635|67022.191929635||67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|67022.191929635|66635.768810705|66423.076456339|66343.346750396|66343.346750396|66343.346750396|66343.346750396|66343.346750396|66343.346750396|66343.346750396|66120.385278217|64728.205864686|63142.450960762|62439.675294562|62439.675294562|62439.675294562|62439.675294562|61521.861438403|61302.068264892|60796.742516546|58013.879650057|58013.879650057|57163.922649074|57163.922649074|57163.922649074|57163.922649074|56776.580721193|56068.423023548|55406.6950908|55406.6950908|55246.327878666|55162.586531851|53008.429479835|51692.699422039|51597.443802265|50547.159780295|50080.177533661|49382.935800345||-54226.632674493|-54982.369638326|-55074.855153695|||||-55269.283504106|-55984.878073625|-55984.878073625|-55984.878073625|-55984.878073625|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56234.145821393|-56237.939801548|-56458.82200172|-57315.357779689|-57579.580520788|-57579.580520788|-57579.580520788|-57579.580520788|-57932.86724532|-58564.296939245|-58771.441043605|-59940.49004845|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-42069.382766329|-42069.382766329|-42069.382766329|-42069.382766329|-42069.382766329|-42069.382766329|-42658.939862293|-42658.939862293|-42658.939862293|-42658.939862293|-42658.939862293|-42658.939862293|-42658.939862293|-42658.939862293|-43271.044291436|-43995.604768262|-44842.338631403|-45269.265146003|-46163.072384448|-46309.65726475|-46309.65726475|-46413.144396091|-46413.144396091|-46413.144396091|40242.44839694|40242.44839694||40242.44839694|40242.44839694|40242.44839694|40174.942663267|39413.825181408|39159.80575712|39138.673063466|37484.636737185|36866.263041316|36351.40337924|36176.559310267|35693.39923363|-40066.816396334|-40066.816396334|-40066.816396334||-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334||-40066.816396334|-40066.816396334||-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334|-40066.816396334|-40496.462662594|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363||36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|36886.534476363|35882.391086429|35882.391086429|35882.391086429|35882.391086429|35882.391086429|35882.391086429|35685.359365962|35685.359365962||35322.834729404|35322.834729404|35322.834729404|35322.834729404|35166.462628894|35166.462628894|34993.060073913|-39077.398283358|-39077.398283358|-39077.398283358|-39077.398283358|-39077.398283358|-39210.99809262|||-39509.442325133|-39868.755956955|-39868.755956955|-40729.173285505|-40776.859206117|-42007.62134013|-42936.245933478|-43406.939926087|-44054.27287529|-44054.27287529|-44054.27287529|-44443.6365281|-44804.102313825|-44804.102313825|-44804.102313825|-44804.102313825|-45218.447015361|-45470.496683734|-45631.107426371|-46446.601977211|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|||42815.860265142|42815.860265142|42815.860265142||42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42815.860265142|42594.183246359|42594.183246359|42594.183246359|42594.183246359|42594.183246359|42296.314718176|41797.302121205|41797.302121205|41269.207299321|41269.207299321|41269.207299321|40137.910246076|40137.910246076|39369.900273417|-46224.27725547|-46224.27725547|-46224.27725547|-46224.27725547|-46224.27725547|-46390.863617189|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285||40544.546326285|40544.546326285|40544.546326285|40544.546326285||||40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|40544.546326285|39810.607029206|39542.341143562|-43455.662073398|-43455.662073398|-43455.662073398|-43455.662073398|-43455.662073398|-43455.662073398|-43455.662073398|-43455.662073398|-43531.291192664|-44705.606410696|-44705.606410696|-45156.229345218|-45255.801570944
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38402.828422309|38402.828422309|38402.828422309|37855.920469233|37428.80052137|36218.111690411|35597.901878234|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-41055.195024067|-42144.661137852|-43091.290153169|-43423.655725743|-43873.506361937|-44092.784846596|-44941.983162885|-45143.358248127|-45143.358248127|-45143.358248127|-45645.398053475|-46522.664503861||-46986.293893179|-47118.104325754|-47381.227028616|-47515.252254017|-47675.280282242|-47747.538110071|-47747.538110071|-47747.538110071|-48355.597900079|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081||43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081||43886.742656081|43886.742656081||43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081||43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|42701.936284535|42578.764728505|42578.764728505|42578.764728505|42578.764728505|42578.764728505|41334.825180038|41334.825180038|41334.825180038|41334.825180038|41334.825180038|41334.825180038|41064.866764022|-47019.655916125|-47019.655916125|-47019.655916125|-47019.655916125|-47019.655916125|-47019.655916125||-47019.655916125|-47019.655916125|-48019.062129028|-49848.957921142|-49857.57189627|-49857.57189627|-49857.57189627|-49857.57189627|-50533.413218077|-51418.296595442|-51418.296595442|-51418.296595442|-51466.545205378|||-51466.545205378|-51466.545205378|-51466.545205378|-51466.545205378|-51466.545205378|-51466.545205378|-52651.716894864|-53865.796549849|-54673.10727761|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-57777.50412827|-57875.004586967|-59675.00509663|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52217.216270071|52217.216270071|||52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|51898.932252029|51384.484261764|51384.484261764|51367.228369216|51367.228369216|51367.228369216|51367.228369216|51367.228369216|51367.228369216|49041.364854684|48093.660314425|48093.660314425|46609.076857874|46609.076857874|46609.076857874|46609.076857874|46609.076857874|46609.076857874|44626.752064304|-53790.314640598|-53790.314640598|-53790.314640598|-53790.314640598|44829.195792413|44829.195792413|44829.195792413|44829.195792413|43302.119317348|43302.119317348|43302.119317348|43302.119317348|43302.119317348|43302.119317348|43302.119317348|43302.119317348|43302.119317348|42155.132574831|-48780.488111854|-48780.488111854|-48780.488111854|-48780.488111854|-48780.488111854|-50133.875679838||||-50454.306310931|-51390.895901035|-52295.439890038|45729.394509425|45729.394509425|45729.394509425|45729.394509425|45729.394509425|45729.394509425|45729.394509425|45729.394509425|45693.771677139|45213.678569464|45213.678569464|45213.678569464|45192.220259896|45192.220259896|45192.220259896|43933.022510995|42064.469456661|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573|41538.580452573
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-25735.704599541|-26651.436011692|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|20938.707589477|20648.563988308|19923.404431453|19695.449368281|19353.863747143|19353.863747143|19353.863747143|19353.863747143|19353.863747143|19353.863747143|19353.863747143|18968.18194127|18742.424379189|-21100.653285796|-21100.653285796|-21100.653285796||-21100.653285796|-21449.234509976|-21449.234509976|-21449.234509976|-21449.234509976|-21449.234509976|-21453.684580217|-21453.684580217|-22132.427311353|-22286.585901503|-22736.206557225|20079.860689677|20079.860689677|20079.860689677|-21898.066312825||-21898.066312825|-21898.066312825|-21898.066312825|-21898.066312825|-21898.066312825|-21898.066312825||-21898.066312825|-21898.066312825||-21898.066312825|-21898.066312825|-21898.066312825|-22293.962569806|-22369.209068444|-22369.209068444|-22369.209068444|-22369.209068444|-22524.676742715|-22629.724373722|-22629.724373722|-23101.360415247|-23523.674615527|-23523.674615527||-23523.674615527|-23523.674615527|-23845.749572808|-24559.166192008|-24718.51799112|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25646.234995929|-25646.234995929|-25646.234995929|-26145.816662143|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231||-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|||-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26672.126224788|-27074.584694209|-27330.094104677|-27611.215671863|-27859.684079848|-28571.871199831|-29115.967999813|-29117.742222014|-29228.694101252|-29228.694101252|-29852.645639407|-29852.645639407|-29852.645639407|-29852.645639407|-29852.645639407|-29852.645639407|-30022.402023959|-30022.402023959|-30752.66891551|-31652.965461678|-31685.583623701|-31685.583623701|||-31685.583623701|-31768.402108979|-31768.402108979||-31768.402108979|-31768.402108979|-32167.669009976|-32336.298899974|-32987.554333304|-33303.641060774|-33303.641060774|-33303.641060774|-33845.712289749|-34223.101592282|-34223.101592282|-34367.335102536|-34474.816780596|-34735.907533995|31126.255811691|31126.255811691|31126.255811691|31126.255811691|31126.255811691|31126.255811691|31126.255811691|31126.255811691|30904.636804557|30904.636804557|30585.707560619|30400.786178465|30278.131084525|30278.131084525|29577.303131421|29577.303131421|29577.303131421|29577.303131421|29569.894556133|29569.894556133|29569.894556133|28413.771729036|27845.857476707|-31599.720187121|-31599.720187121|-31599.720187121|-31599.720187121|-31599.720187121|-31966.488596873|-31966.488596873|-31966.488596873|-32596.09844097|-33590.109378856|-34372.343754284|-35186.844141092|-35186.844141092|-36074.27126788|-37188.079186533|-37422.865762815|-37534.402176314|-37534.402176314|-37695.866884339|-37695.866884339|-38039.341832517|-38039.341832517||||-38071.490925019|-38173.878805577|-38912.643117307|-39202.936797008|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-39770.034930003|-40763.927700004|-41362.697444448|-41555.774938276|-42495.566211131|-42495.566211131|-42495.566211131|-42495.566211131|-42495.566211131|-42495.566211131|-42495.566211131|-42495.566211131|-43210.152737588|35602.336623784|35602.336623784|35602.336623784|35602.336623784|35602.336623784|35602.336623784
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102||17589.190748102|17589.190748102|17541.323053446|17244.686867012|17244.686867012|17244.686867012|17244.686867012|16849.096518902|16451.643497607|16451.643497607|16451.643497607|16451.643497607|16451.643497607|16391.826108452|16254.171616533||16254.171616533|16254.171616533|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593||-17021.500996593|-17021.500996593||-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17262.778885103|-17375.591216177|-17375.591216177||-17419.545795752|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17516.839193236|-17516.839193236|-17718.154659151|-17844.06073239|-17906.7341471|-17925.835592729|-17925.835592729|-17925.835592729|-17948.43900337|-17948.43900337|-18733.821114855||-18973.134572061|-19058.482857846|-19159.609251908|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16789.040158652|16789.040158652|||16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16652.21007241|16652.21007241|16537.455636011|15628.839595568|15456.48843952|15234.987155022|15198.319061136|15024.798956817|||14911.998840908|14871.665378787|14862.961531985||14488.84614665|14280.407935757|14280.407935757|14280.407935757|14280.407935757|14130.071525626|-15424.977098573|-15424.977098573|-15424.977098573|-15424.977098573|-15424.977098573|-15444.418998414|-15487.687776016|-15625.764195573|-15802.358292967|-15802.358292967|-15802.358292967|-16105.398103297|-16319.886781441|-16530.909606718|-16530.909606718|-16581.566229686|-16671.184699651|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|-16858.7447224|15089.268571676|15089.268571676|15089.268571676|15089.268571676|15089.268571676|15089.268571676|15089.268571676|14893.076190751||14212.294470953|14212.294470953|14212.294470953|14212.294470953||||14212.294470953|14212.294470953|14212.294470953|14212.294470953|14212.294470953|14212.294470953|14212.294470953|14212.294470953|14180.327189947|14118.696877719|14038.082565086|14038.082565086|13569.536183428|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13466.192045782|13298.546717535|13268.576194488|13268.576194488|13001.751327209|-14070.79124176|-14070.79124176|-14070.79124176|-14070.79124176|-14070.79124176|-14070.79124176|-14070.79124176|-14070.79124176
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-141251.71425144|-141251.71425144|-142124.12694605|-142319.90980994|-142319.90980994|-143694.33309869|-143694.33309869|-144982.59233187|-148091.76925764|-151681.19661437|-151681.19661437|-153840.21846041|-156494.68717823|-156606.98771907|-156606.98771907|-156606.98771907|-156606.98771907|-156606.98771907|-158085.54191007|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266||137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|137743.27707266|131331.82354649|131331.82354649||129029.80394054|125861.63345788|125861.63345788|125861.63345788|125861.63345788|125861.63345788||122229.59273098|-141231.62211405||-141231.62211405|-141231.62211405|-141231.62211405|-143462.91346005|128591.02604784|128591.02604784|128591.02604784|128591.02604784|128591.02604784|128591.02604784|128591.02604784|128591.02604784|128591.02604784|128591.02604784||128591.02604784|128591.02604784|128591.02604784|127990.02894205|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-143231.3108603|-144790.34540034|-145311.49488926|-145407.40109786|-145407.40109786|-147317.1618492|-147317.1618492|-148808.84178914|-148808.84178914|-152732.04643238|132636.84902498|132636.84902498|132636.84902498|132636.84902498||132636.84902498|132636.84902498|132636.84902498|132636.84902498|132636.84902498|132636.84902498|132636.84902498|132363.16558331|130503.51731479|126139.53161306|126139.53161306|126139.53161306|126139.53161306|||126139.53161306|126139.53161306|126139.53161306|126139.53161306|126139.53161306|126139.53161306|126139.53161306|126139.53161306|126139.53161306|125621.70179229|122424.11310254|-135634.13840529|-135634.13840529|-135634.13840529|-138760.15378366|-140477.94864851|-143419.94294279|-146316.60326977|-150090.67029974|-151245.18922193|-154322.43246882|-157336.03607646|-157395.59564051|-158542.09338335|-158542.09338335|-161091.21487039|149576.8927962|149576.8927962|||149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149576.8927962|149301.71950149|149301.71950149|148991.30976221|148991.30976221|148991.30976221|148991.30976221|148991.30976221|147401.45529134|144921.88654505|144921.88654505|144921.88654505|143485.4294945|141061.58832723|139570.94662849|139570.94662849|139570.94662849|139570.94662849|139570.94662849|139570.94662849|139570.94662849|139570.94662849|137528.82958722|136108.25684976|136108.25684976|136108.25684976|136108.25684976|136108.25684976|131009.17427751|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119|-148386.91210119||-148386.91210119|130824.46010796|130824.46010796|||||130824.46010796|130824.46010796|130824.46010796|130824.46010796|130824.46010796|130824.46010796|130824.46010796|130393.8445644|129687.60507156|125275.11674618|124416.79638464|124029.77376071|123527.52640079|121071.63753184|121071.63753184|121046.26392427|118895.84880474|114537.30974587|114537.30974587|114537.30974587|111891.45527319|-127679.8380341|-127679.8380341|-127679.8380341|-127679.8380341|-127679.8380341|-127679.8380341|-127679.8380341|-127679.8380341|-127679.8380341|-136855.37559344||-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886|-139484.57058886
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19610.87857408|-19684.309526756|-19690.875958958|-19690.875958958|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064||18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18637.880258064|18549.866953404|18495.96328156|18463.635288885|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984||-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984||-20087.13479984|-20087.13479984||-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20087.13479984|-20346.816444266|-20420.35160474|-21057.0573386|-21276.730376222||-21713.033751358|-21810.037501509|-22018.375001677|-22479.783952687|-22479.783952687|-22555.315502986|-22675.350558873|-22961.50062097|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20557.878210141|20385.129111631|20385.129111631|20385.129111631|20385.129111631|20225.143457368|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|20056.73222732|19916.642287133|19916.642287133|19916.642287133|19721.269207925|||19179.674147119|19179.674147119|19179.674147119|19179.674147119|18652.415719022|18523.239687802|18272.488542002|18190.542824447|17241.15869383|-18362.096945847|-18362.096945847|-18362.096945847|-18362.096945847|-18470.078115017|-18470.078115017|-18470.078115017|-18479.583670667|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|||17441.744299954|17441.744299954|17441.744299954||17441.744299954|17441.744299954|17441.744299954|17441.744299954|17441.744299954|17368.604777727|17213.449753029|17089.388614477|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|17039.65594362|16863.506604022|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17923.152384713|-17936.298092757|-17936.298092757|-17936.298092757|-17936.298092757|-17936.298092757|-17936.298092757|-18009.220103064|17276.895604472|17276.895604472|17276.895604472|17276.895604472|17276.895604472|17276.895604472|17168.217338303|16679.685931448|-18063.844529077||-18063.844529077|-18170.938365641|-18193.820406268|||||-18277.022673631|-18377.74404152|-18377.74404152|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17454.741994609|17436.37999401|17423.246906185|17423.246906185|17101.941006872|16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725||16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725|16990.484628725|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-38714.06708337|-38714.06708337|-38714.06708337|-39212.852314856|-39358.724794284|-39893.027549205|-40133.367344697|-40133.367344697|-40340.633812981|-40340.633812981|-40340.633812981|-40340.633812981|-41286.815347757|-42118.68371973|-42656.8707997|-43663.189777445|-43667.70949634|-43667.70949634|-43667.70949634|-43667.70949634|-43667.70949634|-43667.70949634|-44258.566107045|-44843.08465397|-44843.08465397|-44843.08465397||-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-44843.08465397|-45011.760726633|-45329.734140703|-45510.815711892|-45914.011042017||-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017||-45914.011042017|-45914.011042017||-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-45914.011042017|-46796.123380019|-47082.735131081|-47082.735131081|-47082.735131081||-47082.735131081|-47082.735131081|-47082.735131081|-47082.735131081|-47082.735131081|-47082.735131081|-47082.735131081|-47113.877657493|-47113.877657493|-47113.877657493|-47113.877657493|-47312.641841659|-47323.23294069|-47323.23294069|-47323.23294069|-47323.23294069|-47323.23294069|-47323.23294069|-47323.23294069|-47323.23294069|-47517.481045211|-47801.308735476|-47801.308735476|-47801.308735476|-47801.308735476|-47801.308735476|43286.293896263||43286.293896263|43286.293896263|43286.293896263|43286.293896263|43286.293896263|42979.215440292|42641.00671641|42641.00671641|41233.658006757|41233.658006757|41233.658006757|41233.658006757|41233.658006757|||41212.397785286|40672.108650318|39932.898500353|39208.776111503|38409.751235004|37149.723594449|-39168.139012602|-39168.139012602|-39168.139012602|-39168.139012602|-39168.139012602|-39303.540301448|-39303.540301448|-39303.540301448|-39303.540301448|-39303.540301448|-39678.933668276|-40171.037409195|-40753.930454661|-41418.256060735|-41473.044100213|-41473.044100213|-41473.044100213|-41473.044100213|-41473.044100213|-41642.271222459|-41645.605243428|-41645.605243428|||-41645.605243428|-41725.672492698|-42384.080547442||-42671.200608269|-42806.889564743|-43004.877294159|-43038.752549066|-43084.725054518|-43358.027838353|-43533.919820392|-43582.133133769|-44130.14792641|-44844.608807123|41290.818766769|41290.818766769|41290.818766769|41290.818766769|39548.131963077|38806.447118452|38806.447118452|38806.447118452|38806.447118452|38806.447118452|38806.447118452|38287.719020502|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40690.985534295|-41003.872815884|-42058.793599857|-42058.793599857|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969||39163.314254969|39163.314254969|39163.314254969|||||39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|38728.682505522|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|37561.515783456|37071.128648285|36669.016030537|36669.016030537|36669.016030537|36669.016030537|36669.016030537|36669.016030537|36435.430621151|36435.430621151|36435.430621151|36435.430621151|36148.371137223|36148.371137223|35409.301263582|35277.00140398|35113.334893311|34845.372103678|-38172.993561508|-38172.993561508|-38172.993561508|-38172.993561508|-38172.993561508|-38172.993561508
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-14934.247425662|-14934.247425662|-14934.247425662|-14934.247425662|-14934.247425662|-14934.247425662|-15083.608250736|-15255.120278595|-15389.341945947|-15389.341945947|-15389.341945947|-15507.602162163|-15591.731064399|-15591.731064399|-15804.701182666|-16202.445758518|-16353.828620575|-16392.031800639|-16613.924222932|-16771.582469925|-17022.313855472|-17342.570950524|15771.146340372|15771.146340372|15771.146340372|15771.146340372||15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372|15771.146340372||15771.146340372|15688.495933746|15457.834486106|15457.834486106|15269.395728541|15269.395728541||15269.395728541|15045.995253935||-16428.918179928|-16428.918179928|-16428.918179928|-16428.918179928|-16428.918179928|-16441.020199919|-16643.355777688|-16676.506419654|-16842.784910726|-16982.538789696|-17194.586199965|15302.726744695|15302.726744695|15302.726744695||15302.726744695|15302.726744695|15302.726744695|15302.726744695|15302.726744695|15302.726744695|15302.726744695|15302.726744695|15302.726744695|15165.094746537|15165.094746537|14744.549718374|-16258.68351389|-16258.68351389|-16258.68351389|-16423.537237656|-16635.041375173|-16732.823750193|-17008.137500214|-17063.486111349|-17212.762345943|-17293.624828826|-17408.472032029|-17582.746702254|-17850.829669171|-18256.47741019|-18507.752677989||-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|-18626.342447518|||-18672.047163909|-18962.274626565|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16848.833289521|16537.848330317|16537.848330317|16537.848330317|16537.848330317|16090.260461268|16090.260461268|16090.260461268|16090.260461268|16090.260461268|16090.260461268|16090.260461268|||15680.736871313|15680.736871313|15680.736871313|15680.736871313|15133.596523681|14845.66280409|14755.775803299|14755.775803299|14755.775803299|14755.775803299|14755.775803299|14600.30644811|14414.229386789|13866.921540877|-15155.958105793|-15155.958105793|-15155.958105793|-15248.84233977|-15498.713710856|-15685.793012062|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-15961.754681767|-16216.949646408|-16321.446522583|-16321.446522583|-16321.446522583|-16321.446522583|-16321.446522583|-16321.446522583|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16577.961186251|-16841.623540279|-16887.915044755|-17029.350049727|||||-17389.27783303|-17865.308703367|15568.186704211|15568.186704211|15568.186704211|15568.186704211|15480.901419555|-17777.61985016|-17777.61985016|-17777.61985016|-17777.61985016|-17777.61985016|-18100.6887224|-18303.998422716|-18303.998422716|-18613.331580796|-18939.812867551|-18942.155060583|-18942.155060583|-18942.155060583|-18942.155060583|-18942.155060583|-18942.155060583|-19009.061178425|-19136.557010401|-19136.557010401|-19463.396678224|-19864.359363243|-19864.359363243|-19864.359363243|-19864.359363243||-20262.38595781|-20262.38595781|-20262.38595781|-20347.651064233|-20540.723404703|-20547.785822301|-20547.785822301|-20547.785822301|-20547.785822301|-20547.785822301|-20547.785822301|-20547.785822301
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||187349.41660283|187349.41660283|187349.41660283|187349.41660283|187349.41660283|187349.41660283|187349.41660283|187349.41660283|187349.41660283|187349.41660283|178491.01018278|178491.01018278|178491.01018278|178491.01018278|178491.01018278|177351.12242531|176695.69158368|175984.18714035|175984.18714035|164682.43015594|153786.0335066|152211.29424774|152211.29424774|152211.29424774|150256.9936086|-171178.79138766||-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-171178.79138766|-174020.87931962|-175717.64368847|-175891.82632052|-178374.25146724|156699.87976312||156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312||156699.87976312|156699.87976312||156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312||156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156699.87976312|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156276.24555302|156106.93950336|148946.59944818|138251.77716464|130768.64129404|124681.82366005|124446.47073339|122012.74525932|120855.78631191|120855.78631191|120855.78631191|120855.78631191|120855.78631191|115206.42923545|114221.51757463|114221.51757463|110446.13063848|110290.14515387|105772.3835043|-121282.47744515|-121282.47744515||-121282.47744515|-121282.47744515|-121282.47744515|-121282.47744515|-121282.47744515|-121282.47744515|-121919.4193835|-122593.799315|-127076.44368333|-130434.93742592|-134277.70825103|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|||118449.57711037|118449.57711037|118449.57711037|118449.57711037|118449.57711037|118158.88492506|118158.88492506|118158.88492506|114726.53880562|114265.0263765|114265.0263765|114265.0263765|114265.0263765|104633.36264055|90060.180228007|90060.180228007|90060.180228007|90060.180228007|90060.180228007|90060.180228007|87566.866920008|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|87291.864818835|84824.29424315|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-94970.314484862|-95868.289487484|-95868.289487484|84098.349696888|84098.349696888|84098.349696888|84098.349696888|84098.349696888||79909.921805957|79909.921805957|79909.921805957|79909.921805957||||78298.499222607|78298.499222607|78298.499222607|78298.499222607|78298.499222607|77898.332469563|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77709.378192891|77491.945394912|77491.945394912|77491.945394912|76707.717105458|75303.019006064|73614.465562293|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-82833.308768052|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-5641.5491673483|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5891.7229616591|-5897.1114018173|-5897.1114018173|-5897.1114018173|-5897.1114018173|-5897.1114018173|5429.8677615675|5429.8677615675|5429.8677615675|5176.5197350749|-5722.2595863272|-5722.2595863272|-5750.843984808|-5760.2394874173|-5760.2394874173|-5823.0438749081|-5831.2831502944|-5831.2831502944||-5831.2831502944|-5831.2831502944|-5868.6479447715|-5917.9421608572|-5992.7135120636|-6046.3216900735|-6046.3216900735|-6046.3216900735|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577||-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577||-6106.5702352577|-6106.5702352577||-6195.9399660599|-6195.9399660599|-6195.9399660599|-6210.4888511776|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625||-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6304.7569218056|-6330.2622767626|-6330.2622767626|-6330.2622767626|-6330.2622767626|-6330.2622767626|-6456.9580852918|-6529.953428102|-6580.5038090022|-6638.4482976711|-6638.4482976711|-6638.4482976711|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6810.7726292416|-6963.6362547129|-7019.5958385699|-7216.7731539665|-7238.5845733423|-7238.5845733423|-7238.5845733423|-7353.9828592692|-7421.0920658546|-7526.2720244573|-7526.2720244573|-7526.2720244573|-7526.2720244573|-7526.2720244573||-7526.2720244573|-7526.2720244573|-7633.6355827303|-7797.3728697004|-7818.9171230869|-7818.9171230869|6263.9734405547|6263.9734405547|6263.9734405547|6263.9734405547|6263.9734405547|6013.3038228385|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|||5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5160.6822199348|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4912.3888016377|4908.765335153|4804.1837057255|-5323.6368920089|-5323.6368920089|-5323.6368920089|-5334.0875934151|-5334.0875934151|-5334.0875934151|-5334.0875934151|-5334.0875934151|-5334.0875934151|-5334.0875934151|-5345.9306593501|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5412.1910165865|-5484.464218008|-5484.464218008|-5556.0713533422||||-5567.3015037136|-5661.4461152373|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5135.9182160769|5048.7980178632|4864.220019848|-5377.9215653982|-5377.9215653982|-5377.9215653982|-5377.9215653982|-5377.9215653982|-5425.4684059981|-5431.0721061704|-5431.0721061704|-5544.3135286853|-5544.3135286853|-5544.3135286853|-5544.3135286853|-5642.2928096503|-5669.2142329448|-5768.0158143831|-5839.217054794|-5839.217054794|-5946.3522831045|-6075.3914256716|5207.4816476869|5207.4816476869|5207.4816476869|5207.4816476869|5207.4816476869|5207.4816476869|5044.9391961079
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||-135140.57379087|-135539.52643429|-136099.47381588|-137288.30423987|-137671.26781875|-137671.26781875|-137671.26781875|-139245.85313195|-140518.21083973|-140518.21083973|-140518.21083973|-140518.21083973|-142909.12315525|132501.78816703|132501.78816703|132501.78816703|132501.78816703|132501.78816703|132501.78816703|132501.78816703|131235.32018559|129567.02242843|126707.80269825|125880.89188695|124492.41053845|-131726.84175059||-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059||-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059||-131726.84175059|-131726.84175059||-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-131726.84175059|-132185.37972288|-132300.42191431|-133350.46879368|125105.78198838||125105.78198838|125105.78198838|125105.78198838|125105.78198838|124634.29875109|124634.29875109|123660.33194565|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-128516.59388583|-129629.54876203|-131143.94306893|-131254.3811877||-131632.64576411|-132502.9397379|-133253.26637544|-134086.96263938|-134441.06959931|-134778.96622146|-134848.85135717|-135915.39039686|-136329.49431711|-136329.49431711|-137003.07940384|-137003.07940384|-138239.60420227|-138239.60420227||-140312.47432379|-140312.47432379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141577.39623924|-141577.39623924|-141785.99582138|-144578.88424598|-146565.28919257|-146565.28919257|-147000.32132508|-148367.02369453|-150680.02632726|-151438.91814139|-152849.28165604|-152849.28165604|-155943.64628449|146200.95847474|146200.95847474|146200.95847474|||146200.95847474|146200.95847474|146200.95847474||146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|143756.62052749|140229.57836388|138910.64262654|138461.82514059|138340.91682288|136545.46313654|133744.9590406|130585.75190197|130585.75190197|130434.16877997|129065.74308885|127560.10870439|127560.10870439|127560.10870439|127560.10870439|127560.10870439|126066.78744932|125989.38797336|125989.38797336|125989.38797336|125989.38797336|125493.76441484||121965.29379427|118561.43754918|-131553.95827868|||||-133226.62030965|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074||125391.71197074|124246.34663416|122751.49626017|121705.55093849|121705.55093849|119267.27882054|119235.86535616|118112.83195664|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||-4612.3346647518|-4632.0181046319|-4632.0181046319|-4675.0201162576|-4687.5223513974|-4692.9288288856|-4692.9288288856|-4707.6899122045|-4707.6899122045|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4721.6253425136|-4752.083713904|-4812.5930154489||4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401|4356.1881664401||4356.1881664401|4334.6535182668|4302.9483536298|4271.3315040331|4253.0441305184|4253.0441305184||4253.0441305184|4253.0441305184||4233.1045894649|4173.8328264999|4173.8328264999|4134.0230816185|4134.0230816185|4134.0230816185|4123.6288687234|4123.6288687234|4123.6288687234|4123.6288687234|4123.6288687234|4123.6288687234|4123.6288687234|4123.6288687234||4123.6288687234|4123.6288687234|4123.6288687234|4123.6288687234|4026.6708717452|4026.6708717452|4026.6708717452|4026.6708717452|4026.6708717452|4026.6708717452|4026.6708717452|4026.6708717452|3973.2454130502|-4515.7244160475|-4515.7244160475|-4515.7244160475|-4515.7244160475|-4515.7244160475|-4515.7244160475|-4515.7244160475|-4608.3634766019|-4608.3634766019|-4675.1260851132|-4707.0845390146|-4741.7605989051|-4874.7339987835|-4942.5111096093||-4942.5111096093|-4980.0123440103|-5017.2359377892|-5080.2621530991|4417.4837019798|4417.4837019798|4417.4837019798|4417.4837019798|4417.4837019798|4417.4837019798|4417.4837019798|4417.4837019798|4417.4837019798|||4417.4837019798|4417.4837019798|4228.8707799775|4057.9119777528|4018.5133086142|3851.403676238|3707.3929735978|3617.6588595531|3408.5098439479|3369.1776043866|3357.4195604296|-3554.1189767319|-3554.1189767319|-3554.1189767319|-3554.1189767319|-3554.1189767319|-3584.5766408133|-3620.0851564592|-3630.9279516213|-3656.031057357|-3657.8469843914|-3657.8469843914|-3669.8299826571|-3682.0333140634|-3716.4259045149|-3755.4732272388|-3799.9702524876|3595.8969631343|||3595.8969631343|3595.8969631343|3595.8969631343||3566.2744034826|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3535.3866099493|3476.5406777214|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3369.187010277|3369.187010277|3369.187010277|3358.2633447522|3346.4037163913|3315.7263515459|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3535.957204276|-3566.89689364|-3587.3854373777|-3605.428263753|-3613.8091819478|-3620.0657577198|-3633.6841752442|-3643.8157502714|-3664.7952780793||-3690.0250346658|-3690.0250346658|-3696.1389274064|||||-3698.4431202549|-3698.4431202549|-3741.8812447276|-3805.1458274751|-3862.1064749724|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3413.4285357996|3413.4285357996|3413.4285357996|3413.4285357996|3413.4285357996|3398.4302911107|3398.4302911107|3382.4225456785|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3308.2862641744|3185.3180713049|3118.4089681165|3081.8432979072|3077.3258865636|3031.7509850707|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-12993.530391455|-12993.530391455|-12993.530391455|-12993.530391455|-12993.530391455|-12994.478212728|-13109.97579192|-13161.6397688|-13321.266409778|-13478.073788642|-13489.526431824|-13635.029368693|-13726.774659509|-13726.774659509|-13726.774659509|-13726.774659509|-13726.774659509|-14031.971843899|-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484||-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484|-14152.960051484|-14188.844501649|13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164||13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164|13081.418685164||13081.418685164|13081.418685164||13081.418685164|12924.354094627|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806|12639.631277806||12639.631277806|12639.631277806|12639.631277806|12636.25697534|12500.841083711|12378.156759679|12347.396399643|12149.563456349|12149.563456349|12140.62606261|11902.362291789|-12723.007830193|-12723.007830193|-12723.007830193|-12725.008700214|-12839.454111349|-12923.282345944|-12963.647051049|-12969.052278943|-13025.058087714|-13090.62009746|-13121.800108289|-13216.022096419|-13216.022096419|-13216.022096419|-13311.691218243|-13372.54186594||-13372.54186594|-13372.54186594|-13372.54186594|12330.712008773|12330.712008773|12330.712008773|12330.712008773|12330.712008773|12251.346676414|-13295.475815767|-13295.475815767|-13295.475815767|-13295.475815767|||-13295.475815767|-13295.475815767|-13295.475815767|-13295.475815767|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13301.424239379|-13352.69359931|-13521.326221455|-13688.140246062|-13774.600273402|-13880.19648665|-13880.19648665|-13880.19648665|-13880.19648665|-13880.19648665|-13964.301235668|-13964.301235668|-13964.301235668|||-13964.301235668|-13964.301235668|-14081.073898051||-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14081.073898051|-14117.859886724|-14177.62209636|-14192.9134404|-14251.014933777|-14326.127704197|-14387.364115775|-14573.737906416|-15001.375451574|-15209.86161286|-15315.401792066|-15393.779768962|-15530.310854403|-15670.345393781|-15697.050437534|-15700.249104609|-15700.249104609|-15700.249104609|-15700.249104609|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-15863.96102304|-16071.067803378|-16435.075337086|-16657.861485652|-16690.95720628|-16891.1415724|-16891.1415724|-16891.1415724|-16910.668607901||-16910.668607901|-17205.187342112|-17592.98593568|||||15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15631.237199442|15432.485777157|15338.87308573|15021.525650812|14763.976378961|14763.976378961|14763.976378961|14763.976378961|14763.976378961|14763.976378961|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305||14619.820614305|13719.800682561|13684.778536179|13081.887081703|13081.887081703|13013.763424114|12704.181582349|-14257.421188912|-14257.421188912|-14257.421188912|-14257.421188912|-14257.421188912
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-57614.228368236|-57614.228368236|-58004.698186929|-58732.997985476|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543||53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428||-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131||-57043.33200131|-57043.33200131||-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57353.702223677|-57715.224692975|51797.057929293|51797.057929293|51797.057929293|51797.057929293||51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51741.175476992|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|49546.519882022|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671||49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|||49259.005482671|49259.005482671|49259.005482671|49259.005482671|46259.266427325|46259.266427325|46259.266427325|46259.266427325|46259.266427325|45229.740474805|-50312.304752917|-50312.304752917|-50312.304752917|-50312.304752917|-50312.304752917|-50312.304752917|-51227.560836574|-51926.250802849|-51926.250802849|-51926.250802849|-51926.250802849|-51926.250802849|-52064.507164012|-52064.507164012|-52460.563515568|47585.631486283|47585.631486283|47585.631486283|||47585.631486283|47585.631486283|47585.631486283||47585.631486283|46722.923873648|46428.248748498|-50909.343090488|-50909.343090488|-50909.343090488|-50909.343090488|-50909.343090488|-51340.936767209|-51506.59640801|-51612.884897789|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-51638.266360855|-52861.962623172|-53002.180692413|-53188.534102682|-53622.558718054|-53622.558718054|-53622.558718054|-53622.558718054|-53622.558718054|-53622.558718054|-55494.208293894|-55494.208293894|-57871.342548771|-62132.047276413|-66400.058365942|-66400.058365942|-67372.287073268|-67824.763414743|-68333.070460825|-70662.922442833|-70662.922442833|-70662.922442833|-73108.802714259|-73715.336349176|-73722.595943529|-74180.662159477||-75189.624621641|-77727.360690712|-80747.067434125|68646.27013237||||68646.27013237|68646.27013237|68646.27013237|68646.27013237|68646.27013237|68646.27013237|68517.00016342|68517.00016342|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-78182.813532204|-80092.015035783|-80613.350039758|-83609.277821954||72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787|72530.713217787
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|26591.155278708|-31144.129962295|-31144.129962295|-31144.129962295|-31144.129962295|-31144.129962295|-31144.129962295|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783||26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|24559.515103092|23135.572336769|22526.408814278|22526.408814278|22526.408814278|22526.408814278|22526.408814278||||||22526.408814278|22526.408814278||22526.408814278|22526.408814278||22526.408814278|22526.408814278|22526.408814278|22526.408814278|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832||22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|21941.257505369|21846.683820807|21846.683820807|21846.683820807|21840.759800897|21045.288667664|20783.523549607|20783.523549607|20783.523549607|20006.993851898|20006.993851898|20006.993851898|20006.993851898|20006.993851898|19641.104279886|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19035.233424885|18001.70648961|||18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|17976.239741777|17976.239741777|17976.239741777|17976.239741777|17976.239741777|17976.239741777|17634.370051576|17634.370051576|17347.63339064|17031.814878489|16600.349864988|-18603.297151539|-18603.297151539|||-18603.297151539|-18603.297151539|-18603.297151539||-18685.330168376|-18990.366853751|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17141.259101249|17022.048273146|17022.048273146|16484.826163438|16484.826163438|16484.826163438|16324.806848265|16204.229831405|16164.571454664|16164.571454664|16164.571454664|16164.571454664|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|16058.29655477|15105.885060856|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059||||-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16676.616245059|-16721.09224288|-16721.09224288|-16721.09224288|-16997.880269866|-17165.978077629|-17414.420086255|-17506.742230802|-17506.742230802|-17506.742230802|-17750.269145335|-17965.854605928|-18261.505117698|-18544.886734234|-18544.886734234|-18544.886734234|-18544.886734234
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|99667.266942163|-108414.70616275|-108414.70616275|-108414.70616275|-108414.70616275|-108414.70616275||-108414.70616275|-109101.0305788|-109101.0305788|-109101.0305788|-109101.0305788|-109267.81175422|-109414.23528246|-109876.92809163|-111313.25343514|-111836.94826127|-112774.38695696|-112974.26169032|-112974.26169032|-112974.26169032|-112974.26169032||-112974.26169032|-112974.26169032|-114104.73521146|-114977.48356829|-115030.5372981|-116595.04144234||109223.22532394|109223.22532394||109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394||109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|108798.02813771|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|105843.71922425|105074.8650257|105074.8650257|105074.8650257||105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|||105074.8650257|105074.8650257|103510.32719222|103510.32719222|102200.36354691|99812.84437162|99812.84437162|99812.84437162|98275.382635134|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|93180.400859629|||93035.529299902|93035.529299902|93035.529299902||92733.921444336|90498.801604817|90451.743644799|90451.743644799|90451.743644799|90451.743644799|90451.743644799|89686.326238072|89686.326238072|89686.326238072|89686.326238072|89498.67990091|-99005.148364809|-99005.148364809|-99005.148364809|-99005.148364809|-99005.148364809|-99005.148364809|-100602.12370798|-100602.12370798|-100602.12370798|-100602.12370798|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-101480.00625125|-104783.34027916|-105925.93364351|-106995.48182613|-109922.75758459|97274.066310038|97274.066310038|97274.066310038|97274.066310038|97274.066310038|97165.629233375|96428.476925972|93737.196584414||91940.873229648|91940.873229648|91940.873229648|||||90639.859144054|90428.508233376|90428.508233376|90428.508233376|90428.508233376|90428.508233376|90428.508233376|90023.330909981|90023.330909981|90023.330909981|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88030.440506856|87511.600563173|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|84699.808274385|83510.89808265|82939.8867585|80472.096398333|77941.21822037|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29269.568858473|-29505.076509414|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25436.903458449|24946.559398277|23643.399331418|23153.777034909|21998.641149899|21593.318487343||21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21493.911712769|21493.911712769|21279.346347522|20883.231671101|20883.231671101|20883.231671101|20883.231671101||20883.231671101|20883.231671101|20628.590745668|20581.767495187|20504.741661318|20484.557606566||20484.557606566|20466.175118407||20459.639020452|20291.26557828|20215.341530681|20215.341530681|20215.341530681|20215.341530681|19983.712811868|19523.569790964|19273.410878849|19245.523295682|19245.523295682|19245.523295682|19245.523295682|19245.523295682||19245.523295682|19245.523295682|19245.523295682|19245.523295682|19025.581439647|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18898.801742522|18898.801742522|18898.801742522|18898.801742522|18898.801742522|18422.735470998|-19594.816752538|-19594.816752538|-19594.816752538|||-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19622.018613931|-19676.687348813|-19747.985943125|-20026.095492361|-20223.439435957|-20436.599373286|-20677.88819254|-20809.320213933|-21188.689126592|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|||19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|-21274.006167308|-21274.006167308|-21274.006167308|-21274.006167308|19764.893753351|19764.893753351|19764.893753351|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19403.394449423|19325.993832692|19074.745472459|19074.745472459|19031.939413843|18884.377126493|18656.530140547|18601.333506848|18601.333506848|18484.259452054|18343.629007534|18343.629007534|18343.629007534|18343.629007534|18343.629007534|18343.629007534|18343.629007534|18297.628404364|18297.628404364|18186.253782626|18101.948647362||17993.831830403|17864.639575561|17864.639575561|17864.639575561||||17864.639575561|17864.639575561|17864.639575561|17864.639575561|17864.639575561|17864.639575561|17697.377306179|17615.974784644|17601.638649604|17377.376277338|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17357.19734688|17040.219274311|16821.354749235|16661.505276928|16468.833675219|16468.833675219|16367.03741691|16205.041574345|-17449.799408391|-17449.799408391|-17449.799408391|-17449.799408391|-17449.799408391
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22521.39648144|-24285.337118438|-24285.337118438|-24285.337118438|-24285.337118438|-24285.337118438|-24285.337118438|-24630.930131598|-24735.99109485|-24735.99109485|-24735.99109485|-24735.99109485|-24735.99109485|-25012.212327611|-25145.935977519|-25145.935977519|-25145.935977519|-25212.123013286|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878||23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23425.673588753||23370.192876392|23222.297868234|23222.297868234|23222.297868234|23222.297868234|23222.297868234||23222.297868234|22944.219853593||22596.355392881|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-24258.978604931|-24258.978604931||-24548.86511659|-24704.294573989|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312||-24808.79852312|-24808.79852312|-25148.665025688|-25342.487686035|-25342.487686035|-25747.208540039|-25973.214510043|-25973.214510043|-25973.214510043|-25973.214510043|-26250.793900047|-26398.104333386|-26474.045724809|||-26474.045724809|-26474.045724809|-26668.384138677|-26926.590039337|-26926.590039337|-26926.590039337|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-27013.215463644|-27073.017181827|-27656.13020203|-27984.589113366|-28202.321237074|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|24900.723356235|||23798.025951372|23651.883890583|23651.883890583||23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23557.942343696|23425.540837824|23425.540837824|23425.540837824|23425.540837824|23375.600930915|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-25558.348558445|-26395.387287161|-27175.430319067|-27389.420146997|-27389.420146997|-27875.123451704|-27875.123451704|-27875.123451704|-27875.123451704||-27875.123451704|-28175.13716856|25223.52027914|||||25223.52027914|25223.52027914|25223.52027914|25223.52027914|25223.52027914|25223.52027914|25223.52027914|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|25216.209447415|24964.764749895|24964.764749895|24791.067592463|24791.067592463|24660.930975213|24660.930975213|24660.930975213|24660.930975213|24660.930975213|24660.930975213|24660.930975213|24660.930975213
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||-11307.291666913|-11307.291666913|-11307.291666913|-11307.291666913|-11355.324074348|-11465.021451529|-11465.021451529|-11465.021451529|-11465.021451529|-11716.134946143|-11788.006106349|-11788.006106349|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396||10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396||10935.695797396|10450.612095551|10450.612095551|10315.124550612|10167.531703418|10167.531703418||10167.531703418|10167.531703418||10043.924114909|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045||9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9568.6152701161|-15791.46284958|-15791.46284958|||||||||||||||||||||||-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|||-15791.46284958|-16321.18050995|-16584.068314827|-16584.068314827|-16584.068314827|-16584.068314827|-16584.068314827|-16943.576176631|-17152.584532194|-17387.960678132|-17425.911604175|-17972.039909668|-17972.039909668|-18325.188061523|-18708.137125651|-19138.396936487|-19624.279636461|-20080.733775755|-20484.317988815|-20484.317988815|-20484.317988815|-20484.317988815|-20484.317988815|-20484.317988815|-20861.614931149|-21091.833104922|-21423.230847917|-21498.618259838|||-22103.509600775|-23162.89413107|-23365.442263689|28244.219099374|-18963.270912626|-18963.270912626|-18963.270912626|-18963.270912626|-18963.270912626|-18963.270912626|-19661.195653786|16765.454300141|16765.454300141|16765.454300141|16765.454300141|16765.454300141|16362.660376893|16072.539090645|15647.877852453|14660.083977904|14660.083977904|14660.083977904|14660.083977904|14660.083977904|14660.083977904|14557.110778401|-16744.183661131|-16744.183661131|-16744.183661131|-16744.183661131|-16744.183661131|-16744.183661131|-16744.183661131|-16744.183661131|-16744.183661131|-17126.031610482|-17126.031610482|-17394.640754268|-17779.71200344|-17993.419044621|-18227.765518329|-18459.766591546|-18493.434354539|-18493.434354539|-18493.434354539|-18493.434354539|-18493.434354539|-18493.434354539|-18558.20489263|-19017.366438859|-19527.6409325|-20052.051122917|-20740.312174334|-21303.441478427|-22374.695826725|-22971.428794017|-23314.848291095|-23724.776096009|22562.393096449|-21184.341003946|-21858.250855079|-22142.534478733|25373.96190731||||14387.382617345|14387.382617345|14387.382617345|14387.382617345|13702.208217675|13702.208217675|13702.208217675|12667.396984591|12667.396984591|12034.3748505|11938.833167222|11916.034543789|11916.034543789|11916.034543789|11916.034543789|11916.034543789|11916.034543789|11916.034543789|11481.322453168|-12503.106925655|-12503.106925655|-12503.106925655|-12503.106925655|-12503.106925655|-12503.106925655|-12612.111722211|-12612.111722211|-12686.333250351|-12686.333250351|-12686.333250351|-12686.333250351||-12686.333250351|-12686.333250351|-12686.333250351|-12686.333250351|-12686.333250351|-12686.333250351|-12686.333250351|-12686.333250351|-12736.420418207|-12736.420418207|-12736.420418207|-12736.420418207
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-1375.6437193517|-1375.6437193517|-1375.6437193517|-1375.6437193517|-1375.6437193517|-1422.4930215019|-1465.5485009936|-1465.5485009936|-1465.5485009936|-1465.5485009936|-1495.7205566596|-1530.4672851773|-1562.3731915769|-1562.3731915769|-1606.8035461966|-1671.6150513295|-1701.7945014772|-1760.9938905303|-1865.2709894781|-1920.3715919482|-1920.3715919482|-1985.3573243869|-2021.6192493188|-2022.797763663|-2022.797763663|-2022.797763663||-2022.797763663|-2022.797763663|-2022.797763663|-2041.9975151811|-2057.9283877169|-2057.9283877169|-2057.9283877169|-2057.9283877169|-2080.2537641299|-2110.6152934777|-2122.9058816419|-2124.1176462688|-2154.5751625209|-2178.0835139121|-2200.2594599023||-2209.6216221137|-2242.1906912374|-2280.6563235971|-2286.6183605427|-2286.6183605427|-2286.6183605427||-2286.6183605427|-2286.6183605427||-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427||-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2286.6183605427|-2373.0759561585|-2461.0843957317|-2501.7048841463|-2550.7276490514|-2597.7529433905|-2670.0032704339|-2722.7818153505|-2722.7818153505|-2744.1464615005|-2780.2182905561|-2805.2425450624|-2834.491716736|2196.1732580024|2196.1732580024|2196.1732580024|2196.1732580024|2196.1732580024|-2964.6626444415|-2964.6626444415|-2964.6626444415|-2964.6626444415|-2964.6626444415|-2964.6626444415|-3077.4029382683|-3122.947709187|-3169.3863435411|-3202.0959372679||-3307.0510414088|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2508.5598069436|2455.6220077151|2214.6567996482|2214.6567996482|2200.4519996091|1689.2244440101|-2166.6259045722|-2166.6259045722|-2166.6259045722|-2166.6259045722|-2214.6398939692|-2233.9332155213|-2306.7035728014|-2344.5229293845|-2344.5229293845|||2005.9104864897|2005.9104864897|2005.9104864897||2005.9104864897|2005.9104864897|2005.9104864897|2005.9104864897|1869.0672072108|1745.908008012|1734.89778668|1700.7197629777|1696.4664033086|1623.3515592318|-1971.5282590584|-1971.5282590584|-1971.5282590584|-1971.5282590584|-1997.3091767316|-2043.8435297017|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2069.3085661218|-2128.7872956909|-2215.0414396565|-2295.1571551739|-2383.9523946377|-2443.7248829307|-2447.249869923|-2511.1109665812|-2520.3455184235|-2593.7727982483|-2666.6919980537|-2708.8244422819|-2820.1382692021|-2927.4608261754|-2927.4608261754|-3075.4321619593|-3075.4321619593|-3075.4321619593|-3075.4321619593|-3075.4321619593|-3075.4321619593|-3075.4321619593|-3130.9885623585|-3130.9885623585|-3130.9885623585|-3606.6539581761|-3762.3932868623|2976.3766164649|2976.3766164649|2976.3766164649||||2976.3766164649|2976.3766164649|2976.3766164649|2976.3766164649|2944.1995264999|2944.1995264999|2388.2772516666|2186.1413907407|2123.9708527662|2123.9708527662|1787.5428958148|-2279.5483299182|-2312.3870332425|-2336.6522591583|-2422.8913990648|-2435.86525439|-2435.86525439|-2435.86525439|-2435.86525439|-2435.86525439|-2472.0766718336|-2472.0766718336|-2472.0766718336|-2472.0766718336|-2543.1407464818|-2579.878607202|-2612.9206746689|-2712.689638521|-2737.1551539122|-2782.394615458|-2887.6606838422||-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3007.3289636683|-3033.0517142834|-3033.0517142834
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|21835.232683204|21835.232683204||21835.232683204|21835.232683204|21835.232683204|21835.232683204|21211.369648005|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828||20229.372528698|20078.768900821|20078.768900821|20078.768900821|19509.743223134|19388.60358126||18292.892868067|16309.325408963||16142.583787737|-17056.17887223|-17056.17887223|-17056.17887223|-17056.17887223|-17056.17887223|-17150.198746923|-17214.665274359|-17324.628082621|-17450.697869578|-17563.55318842|16556.588652925|16556.588652925|16556.588652925||16556.588652925|16556.588652925|16556.588652925|16556.588652925|16556.588652925|16556.588652925|16556.588652925|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17837.27654102|-18095.711779037|-18095.711779037|-18111.901976708|-18222.668863009|-18371.298736677|-18647.554151863|-18765.060168737|-18859.511298596|-18892.297899502|-18892.297899502|-18935.923332718|-18935.923332718|-19142.137036353|-19359.61870556|-19359.61870556|-19359.61870556|-19401.798561733||-19715.887290815|-19770.046038043|-19770.046038043|-19802.683179757|-19802.683179757|-19802.683179757|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-20507.625779775|-20630.139755306|-20742.703401612|-20742.703401612|-21011.892668458|-21166.759490341|-21166.759490341|-21166.759490341|-21179.17721149|-21763.530234988|-22389.01880047|20616.082246008|||20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20395.646940009|20028.49660001|19963.815119661|19963.815119661|19963.815119661|19963.815119661|19629.239021846|19365.727187464|19365.727187464|19190.175743806|19190.175743806|19190.175743806|19190.175743806|19190.175743806|19190.175743806|19000.195270896|18802.222593822|18802.222593822|18802.222593822|18357.966000816|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-20784.638922055|-21000.709913395|-21063.076380726|-21063.076380726|-21063.076380726|-21063.076380726|-21574.529311918|-21780.20231975|-21780.20231975|-21780.20231975|-21780.20231975|-21780.20231975|-21780.20231975|-21780.20231975|-21780.20231975|-22209.669244166|-22545.743604629|-22864.715116255|-23011.68532871||||-23011.68532871|-23435.205920788|-23593.772741714|-23593.772741714|-24106.969713016|-24499.138404857|-24499.138404857|-24499.138404857|-24499.138404857|-24499.138404857|-24499.138404857|-25051.820449841|-25385.356055379|-25508.728950421|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-25551.45471732|-26107.171908133|-26503.915935966|-26503.915935966|-27024.276763309|-27024.276763309|-27024.276763309|-27024.276763309|-27024.276763309|-27471.418625899
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16615.220447794|16615.220447794|16615.220447794|15973.578275327|15404.53141703|12943.369570686|12943.369570686|12943.369570686|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12918.775623798|12635.306248664|12523.673609627||-15289.688142621|-15289.688142621|-15289.688142621|-15289.688142621|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998|12578.241524998||12403.490194581|12403.490194581|12403.490194581|12403.490194581|12403.490194581|11782.211327312||-14985.594156662|-14985.594156662||-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662|-14985.594156662||-15433.437951846|-15926.597724274|-16418.44191586|-17085.11347637|-17085.11347637|-17498.791133414|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13955.216660584|13463.01851176|12859.3202435|12859.3202435|12859.3202435|12859.3202435|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587||10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|10275.242380587|9891.3804228742|9468.2004698602||9317.4449665113|9203.8277405681|8978.6974895201|8863.7819260616|8863.7819260616|8863.7819260616|8863.7819260616|8863.7819260616|8171.9799178462|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9093.8710304342|-9257.0789227047|-9403.4210252274|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8394.3061022525|||8205.8956691694|8120.5502088511|8120.5502088511|8050.6113431679|7971.7903812977|7951.2844213552|7951.2844213552|7743.0938015057|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8250.6873956819|-8250.6873956819|-8250.6873956819|-8250.6873956819|-8250.7988966829|-8250.7988966829|-8250.7988966829|-8333.6654407588|-8539.0727119543|-8691.1919021714|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8741.4402078804|-8741.4402078804||||-8741.4402078804|-8741.4402078804|-8741.4402078804|-8832.1557865338|-9075.7286517042|-9293.0318352269|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9464.3467257366|-9464.3467257366|-9464.3467257366|-9464.3467257366|-9562.0519174851|-9665.9959114237|-9665.9959114237|-9665.9959114237|-9665.9959114237|-9744.9954571375|-9849.994952375|-9869.9943915278|-9958.8826572531|-10078.202952503|-10168.003280559|-10388.336978399|-10679.263309333|9734.9062972119|9734.9062972119|9734.9062972119|9579.895885791|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2076.9791240047|2058.310137783|2036.7334864255|2016.0811339071||2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071||2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071|2016.0811339071||2003.3450441917|2003.3450441917||2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917||2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|2003.3450441917|1981.3786614426|1981.3786614426|1981.3786614426|-2109.0237095082|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2116.5804027228|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2127.5416889864|-2130.3240988738|-2134.5267765264|-2154.1964183627|||-2164.3849092919|-2164.6428123963|-2164.6428123963|-2164.6428123963|-2164.6428123963|-2164.6428123963|-2191.2697915515|-2193.9636359571|-2193.9636359571|-2193.9636359571|-2193.9636359571|-2216.0646583774|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2042.2711155459|2012.1625523648|2012.1625523648|2012.1625523648|2012.1625523648|2012.1625523648|-2181.0831698795|||-2181.0831698795|-2181.0831698795|-2181.0831698795|-2181.0831698795|-2181.0831698795|-2181.0831698795|-2181.0831698795|-2181.0831698795|-2181.0831698795|-2208.0379056233|-2208.0379056233|-2208.0379056233|-2208.0379056233|-2214.0196891533|-2214.0196891533|-2214.0196891533|-2214.0196891533|-2214.0196891533|-2214.0196891533|-2244.0774323926|-2281.1971471029|-2293.5523856699|-2351.169317411|-2404.3547971233|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2150.7222992608|2037.7469991787|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2216.7174660073|-2270.7971844526|-2335.8857605028|-2390.3219265467|-2390.3219265467|-2422.2351530133|-2422.2351530133|-2422.2351530133|-2430.3829049547||-2430.3829049547|-2437.6476721719|-2500.7196357466|||||-2542.7440397184|-2544.9933774649|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701|2295.1305010701||2295.1305010701|2295.1305010701|2244.2031514812|2244.2031514812|2244.2031514812|2244.2031514812|2244.2031514812|2244.2031514812|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2490.8103295654|2467.0114772949|2415.0127525498|2369.5989536935|2369.5989536935|2369.5989536935|2369.5989536935|2369.5989536935|2369.5989536935|2261.776615215|-2638.4614331755|-2638.4614331755|-2638.4614331755|-2640.7904813062|-2652.8227570068|-2665.9141744521|-2706.5713049467|-2725.9125610519|-2790.9671272106|-2790.9671272106|-2790.9671272106||-2790.9671272106|-2790.9671272106|-2790.9671272106|-2835.2412524562|-2865.5458360624|-2957.2731511805|-2980.3035013117|-3005.4981497675|-3005.4981497675|-3062.2201664083|-3104.9423356322|-3104.9423356322|-3104.9423356322|-3104.9423356322|-3280.0522662126||-3280.0522662126|-3348.9469624585|-3436.9389616395|-3436.9389616395|-3436.9389616395|-3436.9389616395||-3436.9389616395|-3461.5988462661||-3463.7209402956|-3577.4677114396|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449||3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3020.0921291646|3020.0921291646|3020.0921291646|3020.0921291646|2997.0468101828|-3837.4422096508|-3837.4422096508|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564||3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3174.2840801738|3166.7045335264|3011.8939261405|2922.1221310376|2922.1221310376|2851.5245900418|2762.5273222686|2732.808135854||2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2485.9247080067|2485.9247080067|2485.9247080067|2461.6354419836|2461.6354419836|||2411.5032294935|2411.5032294935|2411.5032294935||2411.5032294935|2411.5032294935|2351.4490476386|-2736.3849018599|-2738.149323903|-2738.149323903|-2738.149323903|-2738.149323903|-2738.149323903|-2738.149323903|-2738.149323903|-2759.88813767|-2778.7645974111|-2782.2384415678|-2828.3204906309|-2874.2449895899|-2892.2166550999|-2916.6296167777|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-2934.929437192|-3048.8104857689|-3091.8030688505|-3091.8030688505|-3167.2811876117|-3236.7013195685|-3244.6681328539|-3312.9645920599||-3314.1846815554|-3314.1846815554|-3314.6496461727|||||-3343.4996068585|-3370.2773409539|-3438.0275814246|-3438.0275814246|-3447.5306460274|-3553.0896066971|-3641.4907890521|-3641.4907890521|-3641.4907890521|-3641.4907890521|-3744.1564322801|-3807.2516217834|-3807.2516217834|-3807.2516217834|-3848.3351353149|-3865.7841176727|-3865.7841176727|-3917.2601307474|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4012.1542557459|-4118.5047286066||-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632|-4147.0969184632
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-59850.447149035|-59850.447149035|-59850.447149035|-59850.447149035|-59850.447149035|-60833.830165594|-61320.922406216|-62178.802673573|-62720.891859526|-62789.879843917|-62872.323149578|-62872.323149578|-62872.323149578|-62872.323149578|-62872.323149578|-62872.323149578|-62872.323149578|-62872.323149578|-63119.247943976|-63738.053271084|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026||61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026||61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026||61277.864932026|61277.864932026||61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|61277.864932026|-68652.372297748||-68652.372297748|-68852.635886387|-70020.03739324|-70020.03739324|-70020.03739324|-70020.03739324|-70020.03739324|-70020.03739324|-70020.03739324|-70020.03739324|-70020.03739324|-70672.263770266|-70927.512163963|-70927.512163963|-70927.512163963|-70927.512163963|-70927.512163963|-70927.512163963|-70927.512163963|-70927.512163963|-70927.512163963|-71519.457959959|-72421.61995551|-73140.688839456|68973.47818545|68973.47818545|68973.47818545||68973.47818545|68973.47818545|68973.47818545|68973.47818545|68973.47818545|68973.47818545|68973.47818545|68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|||68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|68783.567285036|67820.630316707|67345.144796341|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73001.393201488|-73240.04554388|-73240.04554388|-73240.04554388|||-73694.495048755|-74406.784010809|-74406.784010809|-74609.305913318|-74609.305913318|-74609.305913318|-75281.241868294|-75281.241868294|-75739.444585789|69000.549885511|69000.549885511|69000.549885511|69000.549885511|69000.549885511|68489.49987279|66960.555414211|66306.172682457|66239.959887909|66239.959887909|66239.959887909|66239.959887909|64915.651423743|64915.651423743|64915.651423743|64911.83491527|64679.816572522|63710.907302802|63589.897003114|63260.996670126|63045.551855696|63004.19708998|63004.19708998|63004.19708998|63004.19708998|63004.19708998|63004.19708998|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088||||62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62496.339365088|62137.662590094|62137.662590094|62137.662590094|62137.662590094|62137.662590094|62137.662590094|62137.662590094|61602.958433437|61225.251623371|61225.251623371|61225.251623371|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299|-64949.903769299
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16363.11599106|15398.462212289|14785.970112879|14785.970112879|14785.970112879|14526.077903199|-16143.610558026|-16143.610558026|-16143.610558026|-16197.900620029|-16297.111800032|-16542.34644448||-16848.718271644|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15358.440484955|15304.933872173|15271.593191303|15237.88132367||15068.186819346|15068.186819346|14790.763132606|14689.009784096|14689.009784096|14689.009784096||14625.010871218|14621.678745798||14451.309717553|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|14458.412471295|14458.412471295|14458.412471295||14458.412471295|14458.412471295|14458.412471295|14416.066490117|14416.066490117|14416.066490117|14187.851655685|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15479.330300299|-15479.330300299|-15479.330300299|-15479.330300299|-15479.330300299|-15479.330300299|-15845.367000332|-16233.185555925|-16505.761728805||-16565.846365339|-16737.051517044|-16968.390574493|-17155.433971659|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17534.265659155|||-17534.265659155|-17534.265659155|-17534.265659155|-17534.265659155|-17534.265659155|-17534.265659155|-17580.295176839|-17626.439085376|-17873.821205974|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16353.720099444|16353.720099444|16353.720099444|16353.720099444|16353.720099444|16353.720099444|||16206.784957313|16206.784957313|16206.784957313||16206.784957313|16206.784957313|16161.427730348|15879.919700387|15828.264335236|15828.264335236|15828.264335236|15776.659556829|15776.659556829|15776.659556829|15776.659556829|15507.955063144|15228.283403493|-16611.810612971|-16611.810612971|-16637.01179219|-16726.124213545|-17028.471348383|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17143.402161445|-17244.27931938|-17244.27931938|-17244.27931938|-17244.27931938|-17331.977021534|-17436.88521177|-17436.88521177|-17526.539124189||-17568.93236021|-17792.702622455|-17936.336247173|||||-18197.595830192|-18443.99536688|-18640.228769295|-18640.228769295|-18640.228769295|-18640.228769295|-18640.228769295|-18640.228769295|-18640.228769295|-18640.228769295|-18796.365299216|-18838.820712231|-18838.820712231|-18838.820712231|-19114.800791367|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17247.987056781|17183.874507534|16987.082786149|16876.203095721|-18115.753593425|-18115.753593425|-18115.753593425|-18115.753593425|-18115.753593425|-18115.753593425|-18115.753593425|-18115.753593425|-18115.753593425
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19212.296184904|-21108.904121241|-21108.904121241|-21108.904121241|-21108.904121241|-21108.904121241|-21108.904121241|-21526.560134712|-21833.40014968|-21852.311590782|-21852.311590782|-21852.311590782|-22455.901767536|-22619.335297262|-22771.483663624|-23132.204070693|20560.387850956|20560.387850956|20560.387850956|20560.387850956|20560.387850956|20560.387850956|20560.387850956|20560.387850956|20560.387850956|20560.387850956||20560.387850956|20560.387850956|20560.387850956|20560.387850956|-22258.163146967|-22258.163146967|-22374.460675268|-22374.460675268|-22506.741574405|-22506.741574405|20256.012929485|20256.012929485|20256.012929485|20134.458810539|19834.432523056||19834.432523056|19834.432523056|19834.432523056|19834.432523056|19760.480581173|19624.631277508||19624.631277508|19624.631277508||19624.631277508|19177.36808612|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388||19086.796477388|19086.796477388|19086.796477388|19086.796477388|19086.796477388|19035.32941932|18543.6993548|18451.888172|18373.44276599|18373.44276599|18373.44276599|18373.44276599|18373.44276599|18373.44276599|-20696.159045154|-20696.159045154|-20696.159045154|-20696.159045154|-20696.159045154|-20696.159045154|-20696.159045154|-20696.159045154|-20696.159045154|-21000.176716838|-21487.97412982|-21941.637922022|19717.536147903||19717.536147903|19717.536147903|19717.536147903|19717.536147903|19717.536147903|19541.706831004|19410.439461978|19410.439461978|19410.439461978|19410.439461978|19314.377179976|19104.863533306|-21194.776439215|||-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21356.418265795|-21668.24251755|-21798.047241722|-22063.572232468|-22063.572232468|-22063.572232468|-22063.572232468|-22136.191369409|-22441.285641245|-22441.285641245|20268.334856001|||20268.334856001|20268.334856001|20268.334856001||20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|19737.03872889|19355.0430321|19350.67041|19350.67041|19305.995075446|19305.995075446|19305.995075446|18597.489064847|18597.489064847|18597.489064847|18597.489064847|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316||18591.127755316|18591.127755316|18591.127755316|||||18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18545.099801531|18545.099801531|18545.099801531|18369.555335035|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21707.603055388|-22027.48652168|19125.638593126|19125.638593126|19125.638593126|19125.638593126|19125.638593126|19125.638593126|18203.487325695|17379.985917439|17142.762130488|17094.309322343|17094.309322343|17094.309322343|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537||-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15830.189307537|-15971.877008375|-16104.045689352|-16104.045689352|-16127.272988169|-16207.912192275|-16207.912192275|-16207.912192275|-16332.607644784|-16332.607644784|-16463.796494903||-16463.796494903|-16463.796494903|-16550.884994337|-16718.205549263|-16883.693005285|-16883.693005285||-16883.693005285|-16883.693005285||-16883.693005285|-16883.693005285|-16883.693005285|-16883.693005285|-16883.693005285|-16883.693005285|-16883.693005285|-16883.693005285|-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899||-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899|-17161.43024899|-17319.151336732|-17319.151336732|-17319.151336732|-17319.151336732|-17319.151336732|-17319.151336732|-17319.151336732|-17357.945929702|-17429.939921892|-17901.599913213|-18198.99990357|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352|16774.396939352||16423.774377058|16130.304863398|15722.560959331|15698.346863372|15698.346863372|14761.449743994|-16923.180545658|-16923.180545658|-16923.180545658|-16923.180545658|-16923.180545658|-16923.180545658|-16962.422828508|-17019.914253898|-17094.70895543|-17094.70895543|-17206.898839367|-17469.332043741|-17599.813381934|-17842.570424371|-18056.321511569|-18056.321511569|-18241.468346188|-18304.409273543|-18314.899192825|-18644.887992028|-19107.653324475|-19360.725916084|||-19704.13990676|-20391.266563066|-20714.185070074|-20875.761188971|-21715.290209968|-22076.022134105|-22076.022134105|-22076.022134105|-22076.022134105|-22076.022134105|19205.072193103|19205.072193103|19205.072193103|19205.072193103|19200.706411239|19200.706411239|18799.884458319|18799.884458319|14554.316064799|13628.128960888|13095.143289876|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|13257.046006726|13257.046006726|13107.828896362|12908.14321818|12886.084299786|12886.084299786|12886.084299786|12886.084299786|12886.084299786|12795.093666429|12084.548518254|11617.276131393|11401.41792377|11332.131026412|11091.812251568|10819.791390632|10653.101545146|10627.890605718|10598.815562615|10598.815562615|10595.142669895|10595.142669895|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483||-11425.790046483|-11490.877829425|-11609.308699361|||||-11739.787443735|-11829.763826372|-11882.856575768|-11882.856575768|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-12024.900142766|-12196.000158629|-12264.444620699|-12295.010021242|-12295.010021242|-12295.010021242|-12295.010021242|-12295.010021242|-12295.010021242|-12642.788912491|-13229.209902767|-13498.011003075|11197.765552139|10986.406169043|-11816.630491369|-11816.630491369||-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-10449.059611705|-10449.059611705|-10495.066235228|-10538.962483587|-10572.736092874|-10598.040103194|-10660.044559104|-10768.938399004|-10864.922358031|-10864.922358031|-10864.922358031|-10873.247064478|-10977.496738309|-10982.218598122|-11011.909553468|-11066.431547492|-11066.431547492|-11069.923941658|-11098.80437962|-11185.338199577|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481||-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11407.215413868|-11474.232392137|-11474.232392137|-11474.232392137|-11507.32394091|-11507.32394091|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971||-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971||-11589.377884971|-11589.377884971||-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|10610.343829824|10610.343829824|10610.343829824||10610.343829824|10610.343829824|10610.343829824|10610.343829824|10610.343829824|10610.343829824|10603.632894474|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11409.798696506|-11428.66521834|-11477.961353711|-11497.366647871|-11497.366647871|-11497.366647871|-11497.366647871|-11497.366647871|-11497.366647871|-11560.407386523|-11614.341540581|-11727.046156202||-11901.717951335|-11930.022162142|-11930.022162142|-12038.357957936|-12074.286619928|-12179.207355476|-12410.230394973|-12506.367105526|-12582.074561696|-12582.305068551|-12657.005631723|-12691.117368581|-12739.574853979|-12932.860948865||-13148.734387628|-13524.489388007|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|11863.40948717|11832.863595714|11832.863595714|11832.863595714|11832.863595714|11832.863595714|11832.863595714|11555.959550794|11435.510611993|11164.456235548|10977.173595053|10972.683450683|10972.683450683|||10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10786.978968138|10786.978968138|10786.978968138|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10501.189359639|10226.32151071|9750.5403614574|9750.5403614574|9750.5403614574|9750.5403614574|9750.5403614574|9750.5403614574|9750.5403614574|9749.4325450091|9749.4325450091|9592.7138317468|9592.7138317468|9592.7138317468|9592.7138317468|-10461.385112998|-10461.385112998|-10461.385112998|-10461.385112998|-10461.385112998|-10461.385112998|-10461.385112998|-10644.31679222|-10816.463102467|-10898.040867243|-10898.040867243|-11200.045408048|-11241.475812405|-11241.475812405|-11352.195347116|-11602.439274574|-11684.376971749|-11718.181446603|-11718.181446603|-11800.552425855||||-11800.552425855|-11800.552425855|-11800.552425855|-11816.169362061|-12081.196743285|-12081.196743285|-12195.21860365|-12318.576226278|-12342.306918087|-12407.007686763|-12527.23076307|-12710.256403411|-12715.284892679|-12743.649880754|-12853.499867505|-13164.444297227|-13399.382552475|-13598.202836083|-13670.225373426|-13705.250414917|-13776.358536935|-13776.358536935|-13837.294490043|-13837.294490043|-13945.327211159|-14062.502729826|-14062.502729826|-14094.57127139|-14094.57127139|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14108.608535195|-14187.342816884|-14381.478486809|-14381.478486809|-14381.478486809|-14419.976096454
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9635.0653447527|9566.0065984601|9566.0065984601|-10379.328538636|-10379.328538636|-10379.328538636|-10379.328538636|-10379.328538636|-10379.328538636|-10379.328538636|-10379.328538636|-10379.328538636|-10551.47615404|-10578.306837822|-10701.629642416|-10701.629642416|-10701.629642416|-10701.629642416|-10701.629642416|-10701.629642416|-10701.629642416|-10701.629642416|-10701.629642416|-10821.810713796|-10932.011904218|-11013.965313849||-11013.965313849|-11026.283009395|-11026.283009395|-11026.283009395|-11123.647788217|-11211.046652119|-11211.046652119|-11245.051835688|-11291.724261876|-11509.138068751|-11685.153409723|-11716.837121914|-11804.539148698|-11804.539148698|-11804.539148698||-11804.539148698|-11804.539148698|-11898.692882767|-11898.692882767|-11898.692882767|-11898.692882767||-11898.692882767|-11898.692882767||-11898.692882767|-11898.692882767|-11898.692882767|-11996.880980853|-12049.312200947|-12068.188201235|-12068.188201235|-12068.188201235|-12068.188201235|-12068.188201235|-12118.542445817|-12415.047162019|-12446.045879035|-12446.045879035||-12535.050976706|-12684.501085229|-12927.778983588|-13389.754426208|12118.782038503|12118.782038503|12118.782038503|12118.782038503|12118.782038503|12118.782038503|12118.782038503|11970.798406725|11970.798406725|11970.798406725|11934.220451917|11816.356057686|11736.654400118|11736.654400118|11736.654400118|11649.616000131|-12979.246419681|-12979.246419681|-12979.246419681|-12979.246419681|-12979.246419681|-12979.246419681|-12979.246419681||-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|-13206.643196568|||-13206.643196568|-13206.643196568|-13206.643196568|-13376.270218409|11564.900596846|11564.900596846|11564.900596846|11564.900596846|11493.77844094|11398.0871566|11253.430174|11029.543424692|11029.543424692|10788.381582991|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10742.441628016|10665.490697795|||10556.656330884|10469.618145426|10450.131272696|10285.701414106|10111.334904563|10094.90376134|10094.90376134|10094.90376134|10094.90376134|10094.90376134|10094.90376134|10094.90376134|10094.90376134|9661.0041792671|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9488.0039373615|9123.893263735|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-9903.544465634|-10057.827184038|-10121.700227207|-10121.700227207|-10304.666919119|-10595.185465688|9736.9527694679|9736.9527694679|9736.9527694679|9736.9527694679|9736.9527694679|9736.9527694679|9736.9527694679|9736.9527694679|9736.9527694679|9607.1697438533|9508.4811652509|9508.4811652509|9358.4127238847|9358.4127238847|9358.4127238847|9358.4127238847||||9358.4127238847|9358.4127238847|9358.4127238847|9358.4127238847|9358.4127238847|9358.4127238847|9358.4127238847|9312.1252487607|9164.0280541786|9020.5867268651|8920.6008973643|8920.6008973643|8682.3343304048|8516.9407565993|8516.9407565993|8516.9407565993|8516.9407565993|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8280.9411752647|8280.9411752647|8234.934639183|8046.0384879811|7996.2820839272|7996.2820839272|7990.8689821414|7842.6322023793|7792.9246693103|7589.9162992337|-8265.729837349|-8265.729837349
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267|2105.7310205267||-2145.3733874002|-2145.3733874002|-2145.3733874002|-2145.3733874002|-2147.3593193336|-2161.7881325928|-2170.8757028809|-2172.2848183715|-2172.2848183715|-2183.6497981906|-2200.4442202117|-2201.0491335686|-2210.9747558275|-2210.9747558275|-2210.9747558275||-2210.9747558275|-2210.9747558275|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118||-2211.7266106118|-2211.7266106118||-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2211.7266106118|-2231.6406784576|-2266.2674205084|2146.2896349851|2146.2896349851||2146.2896349851|2146.2896349851|2146.2896349851|2146.2896349851|2146.2896349851|2146.2896349851|2146.2896349851|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2295.1846144194|-2315.968659777|-2315.968659777|-2354.6873997522|-2381.8748886136|-2384.8609873484|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|||-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2395.795462162|-2420.3282912911|-2425.5906741214|-2425.5906741214|-2425.5906741214|-2425.5906741214|-2456.4552729452|-2456.4552729452|-2456.4552729452|-2456.4552729452|-2456.4552729452|-2513.8391921614|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2215.233837978|2180.2598199755|||2170.6309640006|2170.6309640006|2170.6309640006||2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|2170.6309640006|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2272.3465408739|-2313.440600971|-2344.6562233011|-2395.6558312359|-2395.6558312359|-2458.2287013732|-2474.8193844114|-2474.8193844114|-2477.8017091499||-2477.8017091499|-2480.3352323888|-2524.2613693209|-2582.5126325787||||-2585.5695917541|-2608.4106575046|-2637.9562861162|-2700.5069845736|2411.7505282839|2411.7505282839|2411.7505282839|2411.7505282839|2411.7505282839|2411.7505282839|2411.7505282839|2411.7505282839|2306.1116980933|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2240.608722643|2230.95413627|2223.8379291889|2163.1949743073|2163.1949743073|2112.4388603414|2105.4876226016|2096.0973584462|2082.0526204958|-2362.9326771898|-2362.9326771898
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-47927.937081234|-48236.596756926|-48576.774174363|-49218.637971514|-49904.042190571|-50194.426798622|46916.836964942|46916.836964942|46916.836964942|46916.836964942|46732.596627714|46480.662919682|46075.736577424|45895.262863805|45372.514293117|45325.015881241|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631||45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45157.930100631|45147.700111812|44961.333457569||44512.592730633|44322.325256258|44103.487970689|44103.487970689|43967.764411877|43722.619220682||43722.619220682|43722.619220682||43475.132467424|43354.331231035|43354.331231035|43354.331231035|43340.923590038|43092.69287782|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014||42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42966.833707014|42868.704118904|42838.21496161|42838.21496161|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42751.599540416|42652.25613873|42652.25613873|42652.25613873||42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|42652.25613873|||42652.25613873|42652.25613873|42652.25613873|42652.25613873|42382.723628062|42382.723628062|41819.692920069|41763.547688965|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|||41524.020915839|41524.020915839|41524.020915839||41524.020915839|41524.020915839|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41314.514012656|41314.514012656|41138.348902951|41128.721003279|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44852.989042343|-45475.543380382|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313||-45912.382754313|-46224.869727014|-47030.410807794|||||-47156.01200866|-47478.902231844|-48237.669146493|-48608.521273882|-49181.690304313|-49885.211449237|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-49902.882674252||-50603.371295271|-50603.371295271|-50603.371295271|-50920.412550301|-51497.680611445|-52155.756234939|-52917.50692771|-53061.118808567|-53305.927908398|-53305.927908398|-53305.927908398|-53305.927908398
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40602.508223059|40602.508223059|40602.508223059|40602.508223059|39781.800275381|-44781.419413109|-44781.419413109|-44781.419413109|-44832.132681233|-45283.409817456|-45283.409817456|-45283.409817456|-45283.409817456|-45287.122019395|-45999.58002155|-46168.977801723|-46212.753113025|-46380.83679225|-46878.707546945|-47931.897274383|-48360.441415981|-48416.370709036|-48416.370709036|-48416.370709036|-48416.370709036|-48416.370709036||-48416.370709036|-49312.634121151|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565||43429.756420565|43429.756420565|43429.756420565|43429.756420565|43233.062689517|42932.055055152||42932.055055152|42932.055055152||42932.055055152|42932.055055152|42071.727839058|39724.663998837|39724.663998837|38972.113155735|38972.113155735|38972.113155735|38972.113155735|38972.113155735|38972.113155735|38972.113155735|36941.236839706|33323.596488562||33090.107209513|32959.700258658|32959.700258658|32466.804195691|32466.804195691|32466.804195691|31888.115772989|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-34081.104372214|-34420.671524682|-34936.940153929||-34936.940153929|-35093.822393254|-35523.69154806|-35940.212831178|-36550.236479086|-36836.373865651|-37129.304295168|-37143.671439076|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|||-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-38068.69289503|-38737.436550033|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-39643.054709371|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|||36376.902329014|36376.902329014|36376.902329014||36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|35774.335921126|35702.039912363|35349.488791514|34805.233075943|34805.233075943|34130.814528826|34094.215467686|34094.215467686|33299.128297429|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-36653.081370071|-37306.890580334|-37306.890580334|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427|-37365.749192427||-37365.749192427|-37567.499102697|-38108.33233633|||||-38164.813707033|-38310.904118926|-38409.337909918|-38771.486566575|-39621.096185083|-39934.551316759|-40424.501463066|-40452.223847851|-40654.905985001|-40654.905985001|-41316.562205557|-41686.187908095|-41686.187908095|-42187.431008995|-42641.590009994|-42966.901234558|-42966.901234558|-42966.901234558|-42966.901234558|-42966.901234558|-43022.669731903|-43022.669731903|-43022.669731903|-43133.521924337|-43392.3110177|-43392.3110177|-43933.123353|39483.089755228|39483.089755228|39483.089755228|39483.089755228||39483.089755228|39483.089755228|39483.089755228|39483.089755228|39483.089755228|39483.089755228|39483.089755228|39483.089755228|39483.089755228|-43124.889191076|-43124.889191076|-43180.432434529
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41143.463142817|41075.26313928|41075.26313928|41041.959043645|-44928.67792757|-44928.67792757|-44928.67792757|-44928.67792757|-44928.67792757|-44928.67792757|-44928.67792757|-44969.972750087|-44969.972750087|-45186.080833429|-45598.423148255|-46119.472215033||-46119.472215033|-46119.472215033|-46119.472215033|-46119.472215033|42062.933721649|42062.933721649|42062.933721649|42062.933721649|42062.933721649|42062.933721649|41989.370801832|41934.492915458|41934.492915458|41934.492915458|41934.492915458||41543.881017176|41073.756685751|40087.950069822|40087.950069822|40087.950069822|40087.950069822||40087.950069822|40087.950069822||40087.950069822|39686.611188691|39324.012431879|39229.458257643|-40363.370238881|-40363.370238881|-40363.370238881|-40363.370238881|-40363.370238881|-40687.078043201|-40799.531159112|-40972.4021387|-40972.4021387|-40972.4021387||38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758|38850.910890758||38850.910890758|38850.910890758|38850.910890758|38850.910890758|38809.345434175|38274.272704639|38115.223188805|38115.223188805|38115.223188805|37447.470209784|37023.942804582|37023.942804582|37023.942804582|37023.942804582||37023.942804582|37023.942804582|37023.942804582|37023.942804582|37023.942804582|37023.942804582|-40578.135996962|-40578.135996962|-40578.135996962|-40578.135996962|-40578.135996962|-40800.706663291|-40803.562959212|-41176.181065791|-41667.97896199|-41758.865513323|-41990.406125914|-42644.89569546|-43097.106328289|-43663.451475877|-44276.057195418|-44470.61910602|-44634.021228912|-44779.468032124|-45941.075591249|41509.371670915|41509.371670915|41509.371670915|||41509.371670915|41509.371670915|41509.371670915||41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|39968.746301017|39803.835803864|39803.835803864|39803.835803864|39387.595337626|38713.994819585|38596.105355094|37529.005950105|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43268.216734737|-43977.071688366|-43977.071688366|-43977.071688366|-43977.071688366|-44377.301875963|-44722.002084403|-45302.224538225|-45549.693931362|-45677.437701513|-45708.264112792|-46895.293458658|-47100.053652664|-47100.053652664|-47400.059614071||-48144.510682301|-48663.345202557|-49325.939113952|||||-49776.776683892|-49776.776683892|-50074.415659125|-50074.415659125|-50227.128510139|-51078.331289629|-51078.331289629|-51078.331289629|-51398.865789665|-51398.865789665|-52731.160205302|-52731.160205302|-52731.160205302|-52951.289117002|-53320.876796669|-54034.307551854|-54929.786168727|-55927.540187475|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583||-56922.969445092|-57176.196845793|-57176.196845793|-57437.44093977|-58088.823266411|-58254.24807379|51182.05455902|51182.05455902|51182.05455902|51182.05455902|51182.05455902|51182.05455902
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12394.375056856|12350.972285396|12056.635872662|-12977.925053099|-12977.925053099|-12977.925053099|-12977.925053099|-13163.805614554|-13250.391789512|-13250.391789512|-13250.391789512|-13250.435321679|-13252.94484158|-13252.94484158|-13345.494268422|-13431.660298246|-13537.95588694|-13592.173207712|-13619.510572993|-13619.510572993|-13619.510572993|-13672.233969992|-13676.371077769|-13686.523419743|-13726.093968555|-13726.093968555||-13726.093968555|-13726.093968555|-13726.093968555|-13726.093968555|-13757.882187284|-13788.064428745|-13788.064428745|-13915.62714305|-14022.919047834|-14065.82598498|-14065.82598498|-14150.362205533|-14233.18022837|-14279.644698189|-14362.061641422||-14362.061641422|-14362.061641422|-14362.061641422|-14362.061641422|-14362.061641422|-14362.061641422||-14362.061641422|-14362.061641422||-14362.061641422|-14362.061641422|-14362.061641422|-14435.068490469|-14546.45555627|-14546.45555627|-14546.45555627|-14546.45555627|-14666.611797865|-14666.611797865|-14693.779997364|-14693.779997364|13967.314217702|13967.314217702||13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|13967.314217702|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14650.438838862|-14657.517085015|-14657.517085015|-14851.130094461||-14892.366771623|-14941.518635137|-15041.687372374|-15074.475090318|-15074.475090318|-15074.475090318|-15074.475090318|-15074.475090318|-15074.475090318|-15074.475090318|-15074.475090318|-15074.475090318|-15224.972322575|||-15241.874060479|-15241.874060479|-15241.874060479|-15241.874060479|-15241.874060479|-15241.874060479|-15368.748956088|-15386.233279121|-15386.233279121|-15402.571949533|-15402.571949533|-15520.079943925|-15578.000219365|-15578.000219365|-15578.000219365|-15578.000219365|-15606.11135485|-15763.470808456|-15763.470808456|-15807.745342729|-15823.05038081|-16037.065115677|14999.573855216|14999.573855216|14999.573855216|14999.573855216|14999.573855216|14670.338092859|||14670.338092859|14557.763077604|14557.763077604||14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14512.186588318|14493.540653687|14053.262317557|14053.262317557|14053.262317557|14053.262317557|14053.262317557|14053.262317557|14053.262317557|14053.262317557|13800.291463952|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13797.75869567|13551.398550745|13459.887278605|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14335.474538962|-14631.082821069|-14913.425356743|-14939.695547395|-14939.695547395|-14939.695547395|-14939.695547395|-14939.695547395|-14939.695547395||-14939.695547395|-14939.695547395|-14939.695547395|-15039.661719328||||-15690.179688142|-16075.199653492|-16244.110726102|-16271.234140113|-16319.14904457|-16514.054493967|-16784.504993297|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16831.327939728|-16897.031044143|-16971.145604603|-17194.050671781|-17208.985832347|-17208.985832347|-17208.985832347|-17211.095369274|-17276.217076972|-17324.130085524|15984.027471282|15984.027471282|15984.027471282|15984.027471282|15984.027471282|15984.027471282|15984.027471282|15984.027471282|15640.586079202|15579.315609331|15579.315609331|15579.315609331|15559.795121478|-16956.377857606|-16956.377857606|-16956.377857606|-16956.377857606|-16956.377857606
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-71709.043518847|-71709.043518847|-71709.043518847|-71709.043518847|-71709.043518847|-71709.043518847|-71709.043518847|-71709.043518847|-72345.875883192|-72345.875883192|-72345.875883192|-72723.195425769|68655.325162237|68655.325162237|68655.325162237|68655.325162237|68655.325162237|68655.325162237|68655.325162237|68655.325162237|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188||67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|67813.327812188|-71147.488474032||-71147.488474032|-71147.488474032|-71147.488474032|-71191.653860036|-71729.964909589|-71729.964909589||-71729.964909589|-71729.964909589||-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-71729.964909589|-72951.808530356|-72951.808530356||-73568.67614484|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|69137.26667956|68631.810715506|68631.810715506|68457.567461673|67986.186068526||67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|67616.22116861|||67616.22116861|66556.912409567|66507.916555021|66507.916555021|66203.24061669|64714.711796322|62360.790884802|-67416.307549627|-67416.307549627|-67438.651295836|-67438.651295836|-67465.618883748|-67465.618883748|-67674.838128084|-67674.838128084|-67694.26458676|-68476.960651956|-68907.734057729|-69476.63322318|-69476.63322318|-69476.63322318|-69476.63322318|-69857.370247978|-69974.855831087|-70185.007198872|-70185.007198872|-71050.007998747|67957.587989936|||67957.587989936|67957.587989936|67957.587989936||67957.587989936|67957.587989936|67957.587989936|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70957.080108732|-71107.86678748|-71275.407541644|-71418.4043724|-71418.4043724|-71437.115969333|-71585.68441037|-71606.316011523|-71757.017790581|-71841.130878423|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275||-72424.245995275|-72424.245995275|-72424.245995275|||||-72424.245995275|-72443.067208881|-72443.067208881|-72443.067208881|-72953.408009868|-73419.864029814|-73419.864029814|-73419.864029814|-73419.864029814|-73419.864029814|-73419.864029814|-73651.322400293|-73651.322400293|-73651.322400293|-73678.793086782|-73678.793086782|-73707.76924294|-73707.76924294|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73912.893562332||-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-12134.50162111|-12198.335134567|-12268.705705074|-12338.125598345|-12338.125598345|-12338.125598345|-12338.125598345|-12593.47288705|-12883.858763389|-12974.031225499|-12974.031225499|-12974.031225499|-13374.479139443|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12126.550309504|12115.706156842|12115.706156842|12115.706156842|12115.706156842|12091.340174269||12087.044638076|12045.049597863|-13171.008782082|-13171.008782082|-13171.008782082|-13271.12086898|-13422.371443185|-13422.371443185|-13514.857159094|-13702.063510104|-13703.959455672|-13929.954950746|12710.333662229|12710.333662229|12710.333662229||12710.333662229|12710.333662229|12710.333662229|12710.333662229|12710.333662229|12710.333662229||12710.333662229|12710.333662229||12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932||12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12316.08843548|11865.098261645|11407.331401828|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12500.421667245|-12624.912963606|-12744.903292895|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-13083.195187492|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|||12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|11897.867824855|11897.867824855|11897.867824855|11897.867824855|11897.867824855|11897.867824855|11666.519805394|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|||11517.821234832|11517.821234832|11517.821234832||11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11273.134705369|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11174.718817931|11082.465353257|10705.517059174|10493.632716007|10493.632716007|10493.632716007|10493.632716007|10493.632716007|10493.632716007|10493.632716007|10493.632716007|10276.258573342|10225.368413363|10225.368413363|10225.368413363|10073.187125959|-11033.086314456|-11033.086314456|-11033.086314456|-11033.086314456|-11033.086314456|-11033.086314456|-11331.207016063|-11454.118906736|-11477.354340818|-11607.615934242|-11857.906593603|-11953.785104003|-11986.427893337|-12071.030992596||-12251.145547329|-12324.606163699|-12560.673515221|||||-12751.277267522|-12751.277267522|-12751.277267522|-12751.277267522|-12897.530297247|-12972.811441385|-13103.679379317|-13192.97708813|-13218.243318679|-13218.243318679|-13330.825909643|-13483.550505733|-13483.550505733|-13504.500561925|-13563.333957694|-13703.148841883|-13900.16537987|-14012.961533189|-14094.401703543|-14152.113003937|-14227.347782152|-14319.275313502|-14478.083681669|-14545.092979632|-14887.88108848|-14957.645653867|-15109.606282074|-15237.340313416|-15492.60034824|-15549.555942488|-15872.862486124|-15872.862486124|-15872.862486124|-15872.862486124|-15872.862486124|-15872.862486124|-16003.780847067|-16003.780847067|-16011.823121364|-16011.823121364|-16011.823121364|-16011.823121364|-16011.823121364|-16011.823121364
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.9334945417|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532||6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6786.5612939532|6778.2939560401|6778.2939560401||6778.2939560401|6751.4377289334|6749.9308099261|6732.1453443623|6728.4948270692|6728.2302154584||6728.2302154584|6728.2302154584||6720.8113505094|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6998.1548761878|-6998.1548761878|-7035.1720846531|-7089.080094059||-7109.5334378433|-7153.3128862263|-7153.3128862263|-7185.3476513625|-7192.0529459584|-7209.5032732871|-7219.4480814301|-7257.7200904779|-7267.4667671976|-7269.4075191085|-7279.7006408747|-7279.7006408747|-7288.5562676385|-7299.7608242451|-7299.7608242451|-7314.1786936057|-7347.420770673|-7357.6897451922|-7389.0997168802|-7401.7774632002|-7427.5305146669|-7443.9227940744|-7459.9142156382|-7506.0157951535|-7518.9064390595|-7598.83510995|-7598.83510995||-7619.8167888333|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|6969.5811341964||6969.5811341964|6969.5811341964|6969.5811341964|6969.5811341964|6921.7568157737|6849.1742397486|6746.4816770356|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-7009.8703473683|-7039.8559415203|-7049.2843794671|-7099.2048660745|-7125.7831845272|-7147.5368716969|-7173.929857441|-7217.6998416011|-7224.6664906679|-7263.5183229644|-7300.5759144048|7023.0000518608|||7023.0000518608|7023.0000518608|7023.0000518608||7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7013.2218189314|7013.2218189314|7013.2218189314|7013.2218189314|7013.2218189314|6980.2464654793|6952.4960727548|6940.5511919497|6908.5817184565|6908.5817184565|6892.3130205072|6863.1255783413|6824.2258471899|6824.2258471899|6824.2258471899|6824.2258471899|6809.6953857666|6784.1059841851|6750.1177602057|-7108.8755369522|-7108.8755369522|-7108.8755369522|-7108.8755369522|-7143.195041058|-7191.3278233978|-7257.5864704419|-7270.7857659777|-7270.7857659777|-7283.6508510863|-7390.7231678737|-7509.136853193|-7573.9531593869|-7573.9531593869|-7573.9531593869|-7630.5035104298|-7655.8552955142|-7655.8552955142|-7655.8552955142||-7670.3947727935|-7672.6608586595|-7717.4009540661|-7752.9641408223||||-7752.9641408223|-7841.6268231359|-7899.5853590399|-7908.9837322666|-7970.5374802962|-8014.486089218|-8052.2067657978|-8071.896406442|-8083.7737849355|-8096.415316595|-8127.6836851056|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512||7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512|7760.7359029512
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|46021.02884093|45823.365378811|43262.072643124|42684.128698021|42684.128698021|42684.128698021||42684.128698021|42684.128698021|42684.128698021|42684.128698021|42684.128698021|42684.128698021|42684.128698021|42535.524656381|42535.524656381|42535.524656381|42535.524656381|42535.524656381|42535.524656381|42535.524656381|42036.694062646||40986.274434357|40986.274434357|40986.274434357|37990.304927063|35130.3219524|35130.3219524||35130.3219524|35130.3219524||35130.3219524|35130.3219524|35130.3219524|35130.3219524|35130.3219524|35130.3219524|35130.3219524|34931.261669629|34931.261669629|33948.624077366|33726.248974851|33315.276638723|33261.41848747|33097.520258548||33097.520258548|33097.520258548|33097.520258548|33097.520258548|32980.580566109|32980.580566109|32855.759311942|32855.759311942|32855.759311942|32855.759311942|32855.759311942|32609.177013269|32196.307792521|31504.846080275|31504.846080275|31504.846080275|30932.470617662|30932.470617662|30932.470617662|30033.300686291|29624.760886544|29624.760886544|29624.760886544|29310.997855913|29310.997855913|29310.997855913|29310.997855913||29310.997855913|29310.997855913|29118.789925806|29118.789925806|29118.789925806|28956.314121842|28956.314121842|28956.314121842|28956.314121842|28956.314121842|28304.237913157|-31626.249489929|-31626.249489929|-31773.610544366||-32066.201021078|-32066.201021078|-32066.201021078|-32443.001134531|-33186.667927256|-33687.964363618|-34672.738181798|-34844.709090887|-35591.343434318|-36093.633869529|-36093.633869529|-36601.259855032|-37176.120035105|-37176.120035105|-37176.120035105|-37176.120035105|-38067.74078408|-38067.74078408|-38341.934204533|-38968.815782814|-39715.350869794|-39735.563607399|-39735.563607399|-39735.563607399|-39970.757539999|-39970.757539999|36729.184349767|36729.184349767|||36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36729.184349767|36182.427055297|34705.92448605|34705.92448605|34705.92448605|34705.92448605|34088.621377914|34088.621377914|34088.621377914|34088.621377914|34009.579308794|33768.977009771|33059.974455301|32650.616536764|32650.616536764|32650.616536764|31809.018374182|31426.687082425|-36004.257807336|-36004.257807336|-36004.257807336|-36004.257807336|-36004.257807336|-36004.257807336|-36004.257807336|-36004.257807336|-36004.257807336|-36152.953524366|-36152.953524366|-36152.953524366|-36152.953524366|-36781.059471518|-37190.066079464|-37323.277836143|-37323.277836143|-37323.277836143|-37323.277836143|-37323.277836143|-37611.975373492|-38135.528192769|-39036.697991965|-40206.713308126|-40206.713308126|-40206.713308126||||-40206.713308126|-40206.713308126|-40206.713308126|-40206.713308126|-40399.125897918|34913.445193942|34913.445193942|34913.445193942|34913.445193942|34913.445193942|34913.445193942|34913.445193942|34009.383548824|33989.998009361|33989.998009361|33989.998009361|33508.948159705|33508.948159705|33315.497955228|32381.108839143|32213.104086902|32213.104086902|32213.104086902|32213.104086902|32213.104086902|32213.104086902|32213.104086902|30742.337874336|30168.318363377|30168.318363377|30023.131514864|29653.47946096|29134.542544395|29134.542544395|28635.602827105|28343.409007005|28343.409007005|28343.409007005|28343.409007005|28343.409007005|28343.409007005|28343.409007005|28343.409007005|28343.409007005
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2652.613343261|-2726.2370480678|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2225.3471645113|2160.0578388357|2160.0578388357|2160.0578388357|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266||2107.4063297266|2107.4063297266|2107.4063297266|1983.5070330296|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1912.9431015263||1912.9431015263|1904.3812239181|1836.1458043534|-1973.4378541105|-1973.4378541105|-1973.4378541105||-1976.0220421117|-1976.0220421117||-1984.2119919228|-1984.2119919228|-1984.2119919228|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2012.6010872594|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843||-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2051.6371166492|-2063.0412407213|-2085.7680452459|-2099.0200502733|-2136.87072647|-2136.87072647|-2136.87072647|-2136.87072647|-2136.87072647|-2149.6896960778|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2198.2703765228|-2261.133751692|-2305.8708352133|-2337.9120391259|-2385.7355990288|-2440.5395544764|-2443.073524045|-2443.073524045|-2458.2970151509|-2458.2970151509|-2458.2970151509|-2473.1077946121||-2505.319334173|-2505.319334173|-2505.319334173|-2545.2014186186|-2545.2014186186|-2545.2014186186|-2593.5571317985|-2672.2857019983|-2775.5952244425|-2798.994693825|-2854.7163264723|-3019.1292516358|2181.6415152909|2181.6415152909|2181.6415152909|2181.6415152909|2181.6415152909|2167.1808830752|2167.1808830752|2070.4787589725|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|||1933.0096490295|1933.0096490295|1933.0096490295||1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1781.3996100327|1709.3329000364|1660.1476667071|1647.9974074523|1636.3809746263|1636.3809746263|1636.3809746263|1636.3809746263|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|1611.5836167303|-1788.1686890632|-1788.1686890632|-1788.1686890632|-1809.7985434036|-1818.3872704484|-1840.3747449427|-1848.4163832697|-1868.0737591885|-1883.1930657651|-1896.7700730723|1763.9227457568||||1763.9227457568|1763.9227457568|1763.9227457568|1763.9227457568|1763.9227457568|1756.414161952|-1850.4665922336|-1850.4665922336|-1850.4665922336|-1850.4665922336|-1850.4665922336|-1859.5184358151|-1863.1276985372|-1863.1276985372|-1885.1418872636|-1903.2132080706|-1917.6257867452|-1920.1397630502|-1920.7664033891|-1924.0182259879|-1926.9935619385|-1926.9935619385|-1926.9935619385|-1926.9935619385|-1947.7706243761|-1955.578471529|-1968.1117535879|-1968.1117535879|-1968.1117535879|-1968.1117535879|-1994.1241706532|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372|-2009.4235718372
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-14844.13241454|-15022.924905045|-15502.694338939|-15945.77148771|-16167.523875233|-16522.248750259|-16810.831944732|-17317.035494147|-17353.377153267|-17353.377153267|-17404.86350363|-17427.070559589|-17581.74506621|-17875.827851345|-18487.586501494|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|-19070.684819404|-19070.684819404||-19070.684819404|-19070.684819404|-19070.684819404|-19070.684819404|-19070.684819404|-19310.356405218|-19310.356405218|-19310.356405218|-19958.173783576|-20406.859759529|-20722.066399477|-21408.962666085|-22327.73629565|-22945.818106278|-23248.686784753||-23636.318649726|-24200.354055251|-24396.747675241|-24396.747675241|-24396.747675241|-25694.719639157||-26201.813197922||||||||||||||||-26201.813197922||-26201.813197922|-26201.813197922|-27459.507524128|-27459.507524128|-27459.507524128|-27459.507524128|-27459.507524128|-28068.341693475|-28855.935214973|-29848.816905525|-30525.35211725|-31179.280130278|-31845.86681142|-32873.185346022|-33281.317051136|-34110.35227904|-35129.280310044|-35474.755900049|-36580.839888944|-38394.266543271|-39913.629492523|-40324.03276947|-41622.258632744|-43413.620703049|-45655.134114499|-47152.371238332|-48373.745820369|59953.615755145|-36224.671907228|-36224.671907228|-37871.857674698|-39108.730749664|-40780.811944071|-42961.514927711|-42961.514927711|-42961.514927711|-42961.514927711|-46072.794364124|-46336.014216905|-46336.014216905|-46336.014216905|60426.650870105||22004.788573533|22004.788573533|22004.788573533|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27660.939202121|-27660.939202121|-27660.939202121|-27660.939202121|-27660.939202121|-27660.939202121|-27776.599113468|-28197.721692|||-28197.721692|-28197.721692|-29133.024102222||-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-30407.147815511|-30587.942017235|-30915.343334885|-30915.343334885|-30915.343334885|-30915.343334885|-30915.343334885|-30915.343334885|-31192.585482221|-31192.585482221|-31192.585482221|-31192.585482221|-31796.206091357|-32749.117879285|-33434.34516975|-33434.34516975|-33434.34516975|-33434.34516975|-33434.34516975|-34160.383521944|-35324.870579938|-36963.189533264|-38107.988370294|-38173.320411437|-39741.467123819|-39899.407915355|-41008.231017061|-42926.92335229|-44241.025946989|-45587.806607765|-45906.451786406|-47347.168651562|-48610.738891032|-48610.738891032|-48610.738891032|-50785.26543448|58563.038406134|-36237.779964151|-36237.779964151|-36237.779964151|52593.57781761||||19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|19907.717477584|15566.352752871|14057.058614301|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15686.645030602|-15778.494478447|-16019.438309385||-16604.931454872|-16829.055493652|-16829.055493652|-16829.055493652|-16921.172770725|-16957.847580388|-16957.847580388|-16957.847580388|-16957.847580388|-16957.847580388|-16957.847580388|-16957.847580388
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2143.7642456896|-2143.7642456896|-2143.7642456896|-2143.7642456896|-2143.7642456896|-2143.7642456896|-2143.7642456896|-2143.7642456896|-2143.7642456896|-2144.0793156662|-2144.0793156662|-2169.4770174069|-2186.3077971188|-2211.7308856876|-2236.0898729862|-2262.338562865|-2262.338562865|-2262.338562865|-2262.338562865|-2262.338562865|-2303.7095142945|-2337.3864720233|-2337.3864720233|-2337.3864720233|-2337.3864720233|-2339.8738578037||-2350.7839770025|-2350.7839770025|2078.247749414|2078.247749414|2078.247749414|2078.247749414|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798||2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798||2029.7811739798|2029.7811739798||2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798||2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2029.7811739798|2019.8234497899|2019.8234497899|2019.8234497899|2019.8234497899|2019.8234497899|2019.8234497899|1946.7482775443|-2115.834224319|-2115.834224319|-2115.834224319|-2115.834224319|-2115.834224319|-2115.834224319|-2115.834224319||-2116.221844059|-2116.221844059|-2116.221844059|1949.7011300742|1949.7011300742|1949.7011300742|1949.7011300742|1949.7011300742|1949.7011300742|1949.7011300742|1944.6679223047|-2107.1065432019|-2107.1065432019|-2107.1065432019||-2107.1065432019|-2107.1065432019|-2120.173936891|-2128.5821521012|-2130.2359428458|-2130.2359428458|-2130.2359428458|-2130.2359428458|-2135.5628924023|-2135.5628924023|-2137.9032137803|-2140.0680347414|1956.5898918595|1956.5898918595|1956.5898918595|1956.5898918595|1956.5898918595|1934.3971425981|1934.3971425981|1934.3971425981|1934.3971425981|1934.3971425981|1934.3971425981|1929.0304403653|1929.0304403653|1929.0304403653|1929.0304403653|1929.0304403653|||1929.0304403653|1929.0304403653|1929.0304403653||1929.0304403653|1929.0304403653|1929.0304403653|1929.0304403653|1929.0304403653|1929.0304403653|1888.0893781837|1862.8770868708|1854.7523187453|-2047.0558041903|-2047.0558041903|-2047.0558041903|-2056.673115767|-2059.47012863|-2062.7932154092|-2062.7932154092|-2062.7932154092|-2062.7932154092|-2092.214683788|-2101.4607597645|-2123.7897330716|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2126.421120071|-2129.4766914456|-2129.4766914456|-2156.5852127174|-2189.0391252415|-2276.4323613795|-2359.3692904216|-2368.3919452993|-2368.3919452993|-2368.3919452993|-2368.3919452993|-2368.3919452993|-2368.3919452993|-2368.3919452993|-2390.1443769128|-2390.1443769128|-2426.8270854586|-2486.4745393985||||-2494.9717104427|-2540.8019004919|-2582.5576672133|-2599.7862969036|-2681.9847743374|-2741.6497492637|-2768.4997214041|-2811.6663571157|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2482.963150626|2430.2368340289|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438|2421.5628874438
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|551695.78924587|539884.21027319|508148.46863769|508148.46863769|508148.46863769|508148.46863769|507664.96515299||480435.4803196|480435.4803196|480435.4803196|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|402053.78748586|293365.31942873||288957.18447992|288957.18447992|276119.09386658|266140.04645621|266140.04645621|266140.04645621||262877.82939579|262197.58821754||255886.2091306|249373.56570067|243516.7477786|243516.7477786|242634.77061537|242634.77061537|242634.77061537|233705.30068374|228311.44520416|221984.93911573|213733.26568415|209386.74775821|209386.74775821|195401.47633018||195401.47633018|195401.47633018|195401.47633018|195401.47633018|191443.18065454|191443.18065454|189270.20072727|185800.2230303|182861.35892256|182001.67768217|182001.67768217|177401.8640913|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|173904.89341191|-191539.33967783|-191539.33967783|-191539.33967783||-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-193784.98725657|||-193784.98725657|-196594.43028508|-198166.03365009|-198604.84725664|-198604.84725664|-198604.84725664|-202572.05250738|-205402.28056376|-209280.31173751|-212383.67970834|-214054.08856482|-215476.76507203|-218653.41366917|-218653.41366917|-219492.68185463|-220614.09094959|-225182.32327732|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|||197274.06912724|197274.06912724|197274.06912724||197274.06912724|197274.06912724|197274.06912724|197274.06912724|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|192593.11476167|187297.90529075|186858.78365639|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|186441.06840211|181656.74266901|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|179997.70154683|177394.01241705|177394.01241705|177394.01241705|177394.01241705||||172472.23755192|172472.23755192|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|169644.17634026|168495.89671637|168495.89671637|165206.55190708|162195.12581121|162195.12581121|161577.91756801|159731.01952001|159695.70311112|159695.70311112|158518.15236522|158518.15236522|158518.15236522|158518.15236522|158518.15236522|158518.15236522|147575.72485024|113439.69427805|111360.77142005|110045.30157783|109700.33508648|109268.19529601|109268.19529601|109268.19529601|109268.19529601|109268.19529601|109268.19529601|109268.19529601
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-24624.705398132|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352||-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-26070.43514928|21881.484963938|21881.484963938|21881.484963938|21881.484963938|21881.484963938|21881.484963938||20132.205515487|-20793.635166065|-20793.635166065|-20919.211965937|-20919.211965937|-20919.211965937||-20919.211965937|-20919.211965937||-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20930.414219393|-20930.414219393|-20930.414219393|-21251.015799325|-21514.834320154|-21514.834320154||-21798.704800172|-22195.129382928|-22195.129382928|-22378.477092142|-22433.307880158|-22667.980631218|-22667.980631218|-22667.980631218|-22814.422923576|-23085.469915084|-23250.522127871|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23674.108063756|-23674.108063756|-23674.108063756|-23674.108063756|-23674.108063756||-23674.108063756|-24143.453404173|-24748.281560193|-25034.201733547|-25793.557481719|-26119.51540953|-26119.51540953|-26332.794899478|-26561.381495927|-26561.381495927|-26561.381495927|-26561.381495927|-26759.42159991|||-26759.42159991|-27221.579555455|-27435.08839495|-28402.875994389|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23605.118267991|23605.118267991|23605.118267991|23605.118267991|23605.118267991|||23605.118267991|23605.118267991|23605.118267991|23361.24251999|19929.158355544|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-22591.067532967|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412||-23632.4529412|-23632.4529412|-23632.4529412|||||-23632.4529412|-23632.4529412|-23632.4529412|-23632.4529412|-23841.614379111|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21880.40789748|21701.931272263|21701.931272263|21701.931272263|21616.034746959|21416.954134632|21416.954134632|21416.954134632|21416.954134632|21416.954134632|21324.393482925|21154.806769043|21154.806769043|20841.451965603|20462.724406226|19911.360451362|19607.456037533|19607.456037533|19607.456037533|-22521.8330975|-22521.8330975|-22521.8330975|-22521.8330975|-22521.8330975|-22521.8330975|-22521.8330975|-22521.8330975
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|34537.878964413|34272.643293792|33833.574467953|33833.574467953||-39048.524212862|-39048.524212862|-39048.524212862|-39048.524212862|-39692.804680958|-40894.782978842|-41590.648804996|-41590.648804996|-41590.648804996|-42095.165338885|-42883.517043206|-43295.574492451|-44142.304991612|-44794.227768458|-45286.862380094||-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094||-45286.862380094|-45286.862380094||-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45423.286889005|-45423.286889005|-46684.20765445|-48371.341838278|-49700.445965686|-49700.445965686||-49700.445965686|-49700.445965686|-49700.445965686|-51092.162184095|-51580.18020455|-52683.533560611|-53690.037289568|-54044.485877298|-55143.873196998|-56509.859107775|-57749.843453084|-58155.381614537|-58620.756672891|-58620.756672891|-58620.756672891|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59465.613356709|-59672.446305499|-59672.446305499|-59672.446305499|-60056.106549998|-60056.106549998|-60523.45172222|-62292.7241358|-63486.360150889|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709||-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-64513.54707248|-64513.54707248|-65815.052302756|-67288.947003062|-68821.052225625|-69712.280250694|-71724.755834105|-72649.742164464|-72649.742164464|-72649.742164464|-72649.742164464|-74371.935738293|-74891.039709215|60413.273234066|60413.273234066|60413.273234066|60413.273234066|||60413.273234066|60413.273234066|55470.303593407|52944.781770452|50671.979744947|46079.977494386|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57364.799364585|-57674.777071761|-59166.418968624|49241.489150094|49241.489150094|49241.489150094|49241.489150094|47984.987944548|47544.431049498|47130.161789504|47130.161789504|46222.401988338|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45398.123790515|44387.212807186|44387.212807186|44387.212807186|44387.212807186|44387.212807186|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|46019.939172374|46019.939172374|46019.939172374|46019.939172374|46019.939172374|46019.939172374|46019.939172374|45838.821302638|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155||||45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45199.672466605|45199.672466605|45199.672466605|43016.302740672|39999.592236861|39999.592236861|39999.592236861|37349.546929846|36207.829922051|35111.477691167|30204.419656853|29624.355174281|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15584.277289121|-15584.277289121|-15584.277289121|-15584.277289121|-15608.085876801|-15679.241823211|-15679.241823211|-15804.713136902|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14946.919842172|14663.799824635|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777||14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14546.501217777|14255.556908641|14207.142535858||14207.142535858|14207.142535858|14124.60281762|14063.220600302|14063.220600302|14063.220600302||14003.958299455|14003.958299455||14003.958299455|13852.175888283|-14472.708318924|-14472.708318924|-14472.708318924|-14472.708318924|-14472.708318924|-14472.708318924|-14535.787021026|-14543.096690029|-14613.440766699|13999.498967565|13999.498967565|13999.498967565||13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565||13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|||13931.665519517|13797.406132797|13601.006814219|13593.939388503|13593.939388503|13593.939388503|13262.71043167|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14447.565768319|-14537.850853688|-14580.945392987|-14633.272658874|-14714.921786001|-14714.921786001|-14714.921786001|-14714.921786001|-14714.921786001|-14714.921786001|-14784.913095557|-14819.903439508|-15051.003821675|-15263.337579639|||-15514.263977377|-15607.473524581|-15607.473524581||-15607.473524581|-15607.473524581|-15607.473524581|-15607.473524581|-15648.859471757|-15777.06607973|-15812.180345346|-15812.180345346|-15932.42260594|-15977.691784377|-16081.879760419|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15223.76924798|15162.012177926|15162.012177926|15162.012177926|15162.012177926|15162.012177926|15162.012177926|15162.012177926|15162.012177926|15162.012177926|15162.012177926|14839.457975474|14777.73108386|14770.8123154|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448|14744.24071448||14712.489682756|14643.648398842|14643.648398842|14643.648398842||||14563.398474793|14563.398474793|14563.398474793|14563.398474793|14563.398474793|14563.398474793|14548.061223672|14548.061223672|14548.061223672|14548.061223672|14548.061223672|14548.061223672|14548.061223672|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14543.71958366|14542.466204067|14488.295782297|14488.15605181|14488.15605181|14488.15605181|14488.15605181|14488.15605181|14488.15605181|14488.15605181|14300.173390899|14089.637100999|13933.939781892|13933.939781892|13933.939781892|13747.710868769|-14610.308976219|-14610.308976219|-14610.308976219|-14610.308976219|-14610.308976219|-14610.308976219
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8414.9756384011|-8707.195153779|-8810.7723930877|-8925.2745593676|-8925.2745593676|-9089.8686842581|-9089.8686842581|-9089.8686842581|-9089.8686842581|-9089.8686842581|-9217.6318713979|-9471.273915306|-9471.273915306|-9852.3752040815|-9852.3752040815|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563||8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8192.1702238846||8192.1702238846|8192.1702238846|8192.1702238846|8192.1702238846|8192.1702238846|8192.1702238846||8192.1702238846|8192.1702238846||8192.1702238846|7981.3002487607|7894.6117188853|7894.6117188853|7894.6117188853|7894.6117188853|7877.9019098726|7856.0517405835|7856.0517405835|7157.2797117594|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118||6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6801.1960273464|6796.600033761|6796.600033761|6771.77781529|6768.0864614333|6750.6516238148|-7415.1552753927|-7415.1552753927|-7415.1552753927|-7415.1552753927|-7557.3947504364|-7702.1052782626|-7716.2280869585|-7792.4756521761||-7825.5285024179|-7899.4761137976|-7936.0845708863|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|||-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8527.6987771676|-8527.6987771676|-8527.6987771676|-8625.7764190751|-8674.7515767501|-8878.0573075001|-9091.2435895063|-9091.2435895063|-9130.6710981559|-9130.6710981559|-9187.4123312843|-9271.013701427|8172.8273437753|8172.8273437753|8172.8273437753|||8172.8273437753|8172.8273437753|8172.8273437753||8172.8273437753|8172.8273437753|8172.8273437753|8164.8081597503|7985.8979552781|7789.3801917014|7789.3801917014|7741.5335463349|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7631.5325153086|7430.5916836762|7419.8337897992|7419.8337897992|7419.8337897992|7419.8337897992|7419.8337897992|7419.8337897992|7419.8337897992|7335.3708775547|7316.3956818437|7316.3956818437|7316.3956818437|7316.3956818437|7316.3956818437|7316.3956818437|7276.0229871113|7276.0229871113|7276.0229871113|7276.0229871113|6863.4602131297|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953||-7827.6498305953|-7827.6498305953|-7827.6498305953|||||-7827.6498305953|-7827.6498305953|-7827.6498305953|-7827.6498305953|-7922.3887006615|-7990.4318896239|-8041.0354329154|-8125.5025046284|-8125.5025046284|-8125.5025046284|-8125.5025046284|-8125.5025046284|-8125.5025046284|-8125.5025046284|-8125.5025046284|-8319.4472273649|-8409.3858081833|-8486.1553187448|-8486.1553187448|-8569.6170208275|-8655.3296553426|-8655.3296553426|-8699.8107281584|-8760.3452535094|7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602||7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602|7597.2768260602|7470.8631400668|-8919.4520285061|-8919.4520285061|-8919.4520285061|-8919.4520285061|-8919.4520285061
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6730.9153344903|-6767.1281494336|-6869.0312771485|-6894.4791968316|-6898.3102187018|-6936.8933374513|-6936.8933374513|-6936.8933374513|-6936.8933374513|-6977.1037082793|-7063.4485647547|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198||-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7110.3894610198|-7133.7660677998|-7202.5178531109|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385||-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385||-7205.7530300385|-7205.7530300385||-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7205.7530300385|-7266.9478111539|-7312.1642346154|-7385.2027587845|-7385.2027587845||-7430.3737762771|-7430.3737762771|-7454.859751419|-7468.1775015767|-7486.3083350852|-7546.4826049938|-7546.4826049938|-7546.4826049938|-7546.4826049938|-7546.4826049938|-7546.4826049938|-7546.4826049938|-7546.4826049938|-7557.6328456714|-7557.6328456714|-7614.0364951904|-7615.3183212036|-7615.3183212036|-7615.3183212036|-7615.3183212036|-7615.3183212036|-7615.3183212036|-7615.3183212036|-7615.3183212036|-7739.7981346707|-7869.2201496341|-7906.8711318916|-7906.8711318916|-7906.8711318916|-7906.8711318916|-7981.5234798796|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576||-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8061.4617649529|-8072.7352943921|-8169.1503271023|-8179.3831198794|-8179.3831198794|-8245.4256887549|-8340.4729875055|-8388.3033194505|-8471.4481327228|-8601.0534808031|-8705.6149786701|-8788.4610874113|-8908.2900971236|8261.3664376173|8261.3664376173|8261.3664376173|8261.3664376173|||8261.3664376173|8261.3664376173|8261.3664376173|8159.5881945892|8159.5881945892|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8129.89548926|8129.89548926|7974.3771472346|7974.3771472346|7824.3079413717|7614.2310459686|7589.3841508485|7589.3841508485|7589.3841508485|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8376.6730366431|-8860.1922629368|-8912.4358477076|-9231.0398307862|7847.503661473|7847.503661473|7847.503661473|-8236.5630044997|-8236.5630044997|-8236.5630044997|-8236.5630044997|-8236.5630044997|-8240.4481537034||-8240.4481537034|-8367.164615226|-8522.4051280288|||||-8607.6723644765|-8635.191516085|-8810.7683512055|7910.0091204313|7910.0091204313|7910.0091204313|7881.1212449237|7818.4680499152|7717.7422776836|7702.3003775089|7702.3003775089|7702.3003775089|7702.3003775089|7635.1209838575|7635.1209838575|7635.1209838575|7635.1209838575|7471.2455376195|7439.2599967345|7439.2599967345|7439.2599967345|7380.8444408162|7304.2716009068|-8302.4395049289|-8302.4395049289|-8302.4395049289|-8363.8904205592|-8363.8904205592|-8363.8904205592|-8363.8904205592|-8564.8782450658|-8712.086938962|-8880.6521544022|-8908.3225711964|-8908.3225711964|-8908.3225711964|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||-6193.9720016925|-6193.9720016925|-6193.9720016925|-6213.8577796583|-6244.8419773981|-6253.7133082202|-6298.0147869113|-6321.1892804622|-6321.1892804622|-6321.1892804622|-6321.1892804622|-6346.3447906941|-6346.3447906941|-6377.6053229935|-6459.5614699928|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6486.4267127303|-6530.4741252559||-6554.4156947287|-6591.0595865397|-6591.0595865397|-6591.0595865397|-6591.0595865397|-6660.0662072664|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195||-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195||-6688.0112207195|-6688.0112207195||-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6688.0112207195|-6740.6928650858|-6740.6928650858|-6819.6587389843|-6833.5097099825||-6952.1107530648|-6952.1107530648|-6991.2341700721|-7046.3713000801|-7087.0792223112|-7201.7546914569|-7304.1718793965|-7304.6354215517|-7361.2615795019|-7485.8461994465|-7585.9402216072|-7681.0446906747|-7689.7320859735|-7689.7320859735|-7689.7320859735|-7759.6937752988|-7759.6937752988|-7759.6937752988|-7759.6937752988|-7796.3264169987|-7881.39063827|-7881.39063827|-7943.7673758555|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844||7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844||7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|7262.0752573844|6852.3058415382|-7823.9553734387|-7823.9553734387|-7823.9553734387|-7823.9553734387|-7823.9553734387|-7978.8393038208|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|||7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|7244.4820449079|6904.4244943421|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6737.2580132962|6719.3868495147|6719.3868495147|6719.3868495147|6548.2076105719|6462.3492600437|6462.3492600437|6462.3492600437|6459.1192230922|6459.1192230922|6459.1192230922|6459.1192230922|6459.1192230922|6374.5769145469|6316.1965717187|6299.1073019097|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6898.3402267782|-6981.4891408647|-7072.2101565163|-7152.4557294626|-7215.5063660695|-7302.2292956328|-7302.4769951476|-7303.8633279417|-7332.0534912861||-7332.0534912861|-7362.8372125401|-7379.0446769397|-7379.0446769397||||-7379.0446769397|-7379.0446769397|-7382.2718632663|-7410.8576258514|-7490.8125410209|-7490.8125410209|-7490.8125410209|-7490.8125410209|-7490.8125410209|-7490.8125410209|-7490.8125410209|-7549.7917122455|-7553.3848299327|-7553.3848299327|-7567.6498110363|-7616.2775678181|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849||-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849|-7681.4314780849
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8712.669894535|8708.5221050389|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9511.7101239024|-9536.3445821138|-9545.3828690153|-9670.425410017|-9793.2504555745|-9810.2782839717|-9902.5314266352|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154||-9924.0425581154|-9924.0425581154|-9924.0425581154|-9944.7438989079|-9944.7438989079|-10124.745554207|-10124.745554207|-10158.606171341|-10346.229079268|9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488||9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488|9275.0145812764|9234.4606458627||9118.2896065141|8846.2797237922||-9912.2505774626|-9912.2505774626|-9912.2505774626|-9912.2505774626|-9991.9450860696|-10005.494540077|-10018.882822308|-10168.203135898|-10216.547081355|-10216.547081355|-10296.163423728|-10396.848248587|-10623.720276208|-10639.133640231||-10866.259600257|-10983.066222507|-11066.74024723|-11279.711385811|-11333.012650902|-11741.125167668|-11805.51463329|-11805.51463329|-11805.51463329|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11997.903300083|-11997.903300083|-11997.903300083|-12181.266529607||-12181.266529607|-12181.266529607|-12401.962810674|-12405.509642808|-12405.509642808|-12485.197089886|-12485.197089886|-12677.99676654|-12939.440851711|-13298.267613013|-13311.003988695|-13311.003988695|-13311.003988695|-13311.003988695||-13311.003988695|-13311.003988695|-13311.003988695|-13311.003988695|-13375.128381105|-13375.128381105|-13995.362463939|11874.101318669|11874.101318669|11874.101318669|11874.101318669|11874.101318669|11811.22368741|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11640.622280975|11342.913645528|11315.706668995|11315.706668995|11315.706668995|||11315.706668995|10789.601086823|10789.601086823||10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823|10786.778985359|10573.643317066|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|10437.301058999|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12075.639780567|-12806.821978408|-13473.69108712|-14132.9900968|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633|11884.293888633||||11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|11392.503454472|10888.893627534|-12847.857283247|-12847.857283247|-12847.857283247|-12847.857283247|-12847.857283247|-12847.857283247|-12847.857283247|-12847.857283247|-13070.873189194|-13070.873189194|-13108.747987993|-13278.88640493|-13278.88640493|-13692.651561033|-14203.501734481|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|11358.997711645|10730.914514463
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-17291.001146134|-17291.001146134|-17291.001146134|-17291.001146134|-17291.001146134|-17291.001146134|-17468.334606815|-17543.931613352|-17543.931613352|-17681.035125947|-17768.927917719|-18144.364353021|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173||15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173||15961.577095173|15961.577095173|15961.577095173|15795.085661304|15466.139453091|15466.139453091||15466.139453091|14595.710503435||14033.531485722|14033.531485722|12941.701650802|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13499.734011094|-13671.926678993|-13860.279850609|-13860.279850609||-14055.310945121|-14299.789939023|-14362.544376692|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14442.530861413|-14648.680075819|-14648.680075819|-14694.088973132|-14748.432192369|-14858.257991521||-14874.175546134|-15128.528384594|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|||14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|13966.836143919|13844.835211298|13844.835211298|13844.835211298|13844.835211298|13844.835211298|13739.796557158|||13739.796557158|13510.885063509|13392.69760927||13392.69760927|13306.293344778|13306.293344778|13068.10371642|12945.883012922|12945.883012922|12945.883012922|12903.203347691|12770.248205596|12770.248205596|12770.248205596|12770.248205596|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12529.914207914|12529.914207914|12400.264454215|12400.264454215|12132.516060239|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13895.155743692|-13896.839715213|-13952.044128015|-13998.382364461|-14339.484400569|-14339.484400569|-14551.649333966|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448||-14597.304878448|-14638.672087164|-14886.302319071|||||-15058.669243413|-15338.521381569|-15426.690423966|-15608.544915518|-15947.827683909|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16188.745203251|-16458.050225834|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16738.857477008|-16916.704358036|-16916.704358036|-16916.704358036|-16934.671508929|-17251.301676588|-17793.112973987||-18174.571980777|-18174.571980777|-18174.571980777|-18195.088865157|-18195.088865157|-18327.320961286|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163
09339|43983|/equities/lotte-himart|KRX300/KOSPI||-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9599.6605108001|-9624.6227897779|-9643.4697664199|-9660.5219626888|-9662.2466252097|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9821.0695819526|-9927.2995355029|-10015.332817225|-10025.925352473||-10071.028169414|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10177.209266223|-10226.899184692|-10256.171832953|-10256.171832953|-10343.607201177|-10343.607201177|-10434.008001308|-10447.370372164|-10447.370372164|-10447.370372164|-10463.74485796|-10510.827619956|-10512.030688839|-10570.034098711|-10623.371220789|10018.004186104||10018.004186104|10018.004186104|10018.004186104|10018.004186104|10018.004186104|10018.004186104|10018.004186104|10014.449095671|9972.7212174125|9823.5791304583|9742.351974483|9742.351974483|9742.351974483|||9742.351974483|9678.7244160922|9661.9160178802|9593.7955754225|9544.7728615805|9237.6075126153|9237.6075126153|9237.6075126153|9237.6075126153|-10000.669737512|-10000.669737512|-10000.669737512|-10000.669737512|-10000.669737512|-10000.669737512|-10030.188597236|-10219.098441373|-10253.998268192|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|||9848.6314780498|9848.6314780498|9848.6314780498||9841.2571978332|9778.7587390695|9778.7587390695|9778.7587390695|9778.7587390695|9778.7587390695|9777.6033815673|9777.6033815673|9714.003757297|9688.8930636633|9631.7388521029|9631.7388521029|9631.7388521029|9631.7388521029|9631.7388521029|9631.7388521029|9631.7388521029|9631.7388521029|9576.9320578921|9536.0356198801|9533.2538517038|9533.2538517038|9465.8376130042|9401.4862366714|9390.4768353967|9390.4768353967|9317.1964837742|9159.6627597491|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|9026.2966693556|8968.1074103951|-9636.5668441474|-9636.5668441474|-9636.5668441474|-9636.5668441474|-9636.5668441474|-9636.5668441474|-9636.5668441474|-9636.5668441474|-9636.5668441474||-9636.5668441474|-9636.5668441474|-9636.5668441474|||||-9731.185382386|-9738.5393137622|-9846.9003873607|-9846.9003873607|-9867.9483938212|-9867.9483938212|-9867.9483938212|-9867.9483938212|-9867.9483938212|-9867.9483938212|-9948.2759931347|-9963.0844368163|-10022.316040907|-10070.351156563|-10154.834618404|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036||9478.7972796036|9478.7972796036|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16175.506237662|-16202.229152957|-16280.810169953|-16484.642185127|-16484.642185127|-16602.380205696|-16708.755784107|-16785.810403439|-16785.810403439|-16785.810403439|-16819.596885522|-16819.596885522|-16819.596885522|-16819.596885522|-16819.596885522||-16819.596885522|-17055.983382061|-17055.983382061|-17055.983382061|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032||15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15773.4297878||15773.4297878|15773.4297878||15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878||-16938.411346889|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022||16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|||16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|15786.574935614|||15759.212917432|15759.212917432|15759.212917432||15759.212917432|15759.212917432|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|15540.915509527|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16239.459401185|-16836.066001316|-16871.962964768|-16871.962964768|-16871.962964768|-17037.181071965|-17087.013669093|-17087.013669093|-17197.446734009||-17197.446734009|-17197.446734009|-17301.045350628|||||-17301.045350628|-17477.272611809|-17663.080679788|-17784.534088654|-17861.704542948|-18072.449492165|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18080.454117392|-18106.615685991|-18152.350762212|-18313.167513569|-18347.40834841|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942||-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942|-18372.847378942
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-85367.398037115|-86413.775596794|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|65385.985325159|61534.428139065||59093.809043406|57593.12115934|-77771.592031213|-77771.592031213|-77771.592031213|-77771.592031213|-77771.592031213|-77771.592031213|-81296.213368015|64191.788424275|64191.788424275|64191.788424275|64191.788424275|64191.788424275|64191.788424275||57435.320471417|55002.302196946|55002.302196946|55002.302196946|55002.302196946|52463.669107718||51576.299008576|46873.665565084||-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-59698.027637031|-61758.919596701|-63196.021774112|-64603.913082347|-67864.626999104|-67864.626999104|-67864.626999104||-68505.141110116|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68899.073539172|-68899.073539172|-68899.073539172|-68899.073539172|-68899.073539172|-70228.633112719|-70228.633112719|-70228.633112719|-70273.003842863|-70273.003842863|-71886.670936515|-73674.07881835|-75154.532020389|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60132.688652315|53392.825496686|53392.825496686|52486.472774095|46868.303082328|41948.11453592|40430.609788642||40430.609788642|40430.609788642|38486.788654046|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|||39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39207.614270431|37272.349189368|36961.410896766|36961.410896766|36961.410896766|36961.410896766|35921.012107518|35703.916487606|35703.916487606|35703.916487606|35703.916487606|30805.323380404|30805.323380404|30805.323380404|30805.323380404|30805.323380404|30805.323380404|30763.438472765|30763.438472765|30763.438472765|30763.438472765|30763.438472765|30763.438472765|29262.153858627|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|29009.486570402|-32236.022431042|-32236.022431042|-32236.022431042|-32236.022431042|-32236.022431042|-32236.022431042||-32236.022431042|-32767.802701157|-33169.780779064|-34077.53419896||||-34800.037998844|-36016.708887605|-36785.232097339|-37389.146774821|-38596.274194245|-38758.671940668|-38758.671940668|-38758.671940668|-38758.671940668|-38758.671940668|-39323.52437852|32005.55463674|32005.55463674|32005.55463674|32005.55463674|32005.55463674|32005.55463674|32005.55463674|32005.55463674|31200.616263044|30219.304328683|30219.304328683|30219.304328683|30219.304328683|30219.304328683|28393.671476314|25895.704124851|25895.704124851|25895.704124851|25895.704124851|25284.115694278||-27681.538117468|-27742.130476637|-27742.130476637|-27742.130476637|-28132.922751819|-28469.914168688|-28872.126854098|-28888.323908103|-28888.323908103|-28888.323908103|-28888.323908103|-28888.323908103
09342|103240|/equities/taiwan-semicon|MSCI_EEM||1003.1131103031|1003.1131103031|981.43593864575|981.43593864575|969.9288207175|960.47646746389|957.36274162654|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|916.78353457573|897.87059397303|872.57694646507|872.57694646507|872.57694646507|852.97438496118|846.26527429518||846.26527429518|846.26527429518|-877.23346396102|-877.23346396102|-877.23346396102|-877.23346396102|832.36360581699|832.36360581699|832.36360581699|832.36360581699|832.36360581699|832.36360581699|813.29289535221|809.63472847463|809.63472847463|809.63472847463|809.63472847463|805.87192052737|786.00854386095|786.00854386095|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477||-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-813.42989747196|784.27710465552|784.27710465552|784.27710465552|784.27710465552|784.27710465552|777.14122739502|774.87914155002|764.97682394447|751.25202660496|||749.08274889502|749.08274889502|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|727.80471461973|703.95643780213|703.95643780213|689.06270866903|674.92735028348|674.92735028348||674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348||||||||625.37459150401|625.37459150401|625.37459150401|625.37459150401|625.37459150401|625.37459150401|620.91621278223|615.85134753581|606.56289099563|606.56289099563|606.56289099563|600.01432332848|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579||574.31993806433|573.79993118259|571.22214575844|566.27241063936|566.27241063936|566.27241063936|566.27241063936|566.27241063936|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|561.85805962969|561.85805962969|560.56451069966|558.51612299962|554.84089259212|554.84089259212|535.54543621347|532.82826245941|531.97584717713|530.91760797458|-552.65811922789|-552.65811922789|-552.65811922789|-552.65811922789|-554.08409781221|-554.08409781221|-557.44333063235|-557.44333063235|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|527.72394617452|522.58216241613|||-541.76366945692|-541.76366945692|-541.76366945692|-541.76366945692|-541.76366945692||-541.76366945692|-541.76366945692|-543.90407717435|-546.60379898068|-546.60379898068|-552.50422108965|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|-562.38405133993|-562.38405133993|-562.38405133993|-562.60980979414|-562.60980979414|-562.60980979414|-564.27137011622|-564.27137011622|-574.63132113114|-574.63132113114|-577.31257903459|-578.62508781622|-581.52479977311|-581.52479977311||-585.31133744916|-585.31133744916|-585.31133744916|-585.31133744916
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||-4.9897982395241|-4.9897982395241|-4.9897982395241|-4.9897982395241|-4.9897982395241|-4.9897982395241||-4.9897982395241|-4.9897982395241|-4.9897982395241|-4.9897982395241|-5.030965244003|-5.030965244003|-5.030965244003|-5.030965244003|-5.030965244003|-5.131205624152||-5.1870863310768|-5.1870863310768|-5.1870863310768|-5.4050139429483|-5.4050139429483|-5.5116822192308|-5.6507578634815|-5.8097311416817|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8596947311747||-5.8596947311747|-5.9974386029097|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.5807471197065|4.5352748148106|4.2736385125212|3.9562653190882|3.9064055159126|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5880094216036|-4.5880094216036|-4.5880094216036|-4.8028382245885|-4.9806312658374|-5.1812943908311|-5.1812943908311|-5.1812943908311|-5.1812943908311|-5.2115629270866|-5.2115629270866|-5.2115629270866|-5.2828475717256|-5.4291188479709||-5.4291188479709|-5.4291188479709|-5.6673542659865|-5.773029906439|-5.773029906439|-5.9555886927437|-6.0717652046229|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3803770698225|-6.4411206452983|-6.4411206452983|-6.4411206452983|-6.4877029250375|-6.4877029250375|-6.4877029250375|-6.5007028701573|-6.5007028701573|-6.5007028701573||-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.6641142503718|-6.8411286191562|-6.8411286191562|-7.1006983470497|-7.2557758436796|-7.2742143205708|-7.2742143205708|-7.2742143205708|-7.2742143205708|-7.2742143205708|-7.3191269031173|-7.5839837763788|-7.5839837763788|-8.0666485598884||-8.567942783921|-8.6894353820574|-8.6894353820574|-8.9960393059797|7.9113711889678|7.9113711889678|7.9113711889678|7.9113711889678|7.9113711889678||7.9113711889678|7.9113711889678|7.6670794019096|7.5734214792641||7.4788037605804|7.4788037605804|7.4788037605804|7.4788037605804|7.2025595580783|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.1363318025342|-8.2004619677196|-8.2004619677196|-8.2004619677196|-8.3782908474218|-8.4613957917711||-8.4613957917711|-8.4613957917711|-8.4613957917711|-8.4613957917711|-8.4613957917711|-8.4613957917711|-8.4613957917711|-8.4613957917711|-8.4882490888659|-8.4882490888659|-8.4882490888659|-8.4882490888659|-8.4882490888659|-8.4882490888659|-8.4882490888659|-8.4882490888659|-8.5013879951971|-8.7501532432257|-8.7903316126326|-8.7903316126326|-8.7903316126326|-8.7903316126326|-8.7903316126326|-8.9581462659283|-9.0482182809428|-9.556075713007|-9.6885811450653|-9.6885811450653|-9.7261959662015|-9.7261959662015|-9.7261959662015|-9.7261959662015|-9.7261959662015|-9.9613289424639|-9.9796241980676|-9.9796241980676|-9.9796241980676|-9.9796241980676|-9.9796241980676|-9.9796241980676|-9.9796241980676|-9.9796241980676|-9.9796241980676|-10.357190671512|-10.357190671512|-10.788545519057|-11.012272523446|-11.939469362413|-11.970851360956|-11.970851360956|-11.970851360956|-11.970851360956|-11.970851360956|-11.970851360956|-12.174279993551|-12.585858361071|-12.585858361071||-12.585858361071|-12.585858361071|-12.585858361071|-12.585858361071|-12.898942596315|-12.898942596315|-13.187053117486|-13.187053117486|-13.409489113279|-13.409489113279|-13.514432066224|-14.063620200302|-14.063620200302|-14.616800377265|-14.892833415552|12.890066595298|12.890066595298|12.890066595298|12.890066595298|12.890066595298|12.890066595298|12.890066595298|12.890066595298|12.890066595298|12.890066595298|11.963757801301
09345|103325|/equities/mediatek|MSCI_EEM||-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1326.0816793727|1271.2018659697|1255.5020732997|1254.4467481108|1232.9963867897|1200.2961922775|1200.2961922775||1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1170.6068803084|1109.2854225648|1104.4838028498|1091.1275006348|1091.1275006348|1091.1275006348|1091.1275006348|1091.1275006348|1059.0305562608|1032.8117291787|1013.1241435319|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641||-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1110.4389676268|-1138.7099640297|-1167.4555155886|-1188.2839062096|-1205.0376735662|-1254.2233764464|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|||1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1049.502260935|1031.1136232611|1030.8053242815|1030.8053242815|1030.8053242815||1030.8053242815|995.33924920161|969.82138800179|939.35709777977|917.8412197553|909.21246639478|908.45983505528|908.45983505528|908.33448501293||||||||908.33448501293|908.33448501293|908.33448501293|908.33448501293|896.09387223658|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-949.76241572349|-963.2915730261|-977.89700373593|-977.89700373593|-985.71889303992|-986.40988115547|-989.01219895736|-989.01219895736|-990.90244328596|-999.7249369844|-1027.1388188716|-1057.2097987462||985.91382870843|985.91382870843|979.90425412047|957.67139346719|948.80154829688|941.32448326047|941.32448326047|941.32448326047|940.25244846972|940.25244846972|935.66938718857|915.74376354286|902.04862615873|897.88736239859|895.97822518345|895.97822518345|891.44466494577|891.44466494577|891.44466494577|891.44466494577|891.44466494577|891.44466494577|886.54962771752|882.56327533268|882.56327533268|882.56327533268|881.0703059252|875.35589547244|865.56210608049|854.84678453388|854.19581116341|854.19581116341|854.19581116341|854.19581116341|854.19581116341|845.34050760915|845.34050760915|843.10056401016|826.66729334463|818.90810371625|806.12011524028|799.02235026698|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|780.2237030873|764.69300343033|755.10333714482|||740.94815238313|734.49794709236|727.62709517576|727.62709517576|723.70158775665||723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|722.22398639628|709.8044293292|699.83880164099|699.83880164099|683.8195932886|683.8195932886|683.8195932886|683.8195932886|683.8195932886|680.96621476512|674.07357196124|672.5105826682|672.5105826682|671.98837366444|671.98837366444|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372||668.44235352372|661.93594835969|-699.4904686424|-699.4904686424
09346|103233|/equities/hon-hai|MSCI_EEM||205.36384455857|205.36384455857|205.09116612169|205.09116612169|201.26796235744|197.21073999126|197.21073999126|197.21073999126|197.21073999126|197.21073999126|194.48415554584|194.42606656479|194.42606656479|194.42606656479|194.42606656479|194.42606656479|190.64007396088|186.35008217875|182.50009130973|180.50010145525|177.52789050584|174.86432278426|169.48062335012|169.48062335012||169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|165.61735927791|157.74151030878|157.16522070895|157.16522070895|157.16522070895|157.16522070895|157.16522070895|157.16522070895|156.70387848897|156.70387848897|156.70387848897|156.70387848897|156.70387848897|154.30986498774|152.76096109749|148.48440121943|141.92711246603|141.71865736548||141.71865736548|141.52073040608|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|142.23568225399|142.23568225399|142.23568225399|142.23568225399|142.23568225399|142.17853583777|||140.30948426419|138.0383158491|137.55461707695|137.55461707695|137.55461707695|131.51696444026|131.51696444026|131.51696444026|131.49107160029|128.87896844476|126.17107604974|123.12787166634|123.12787166634|119.4754129626|111.4789048921|111.4789048921|106.78211654678|102.96140815745|102.96140815745|102.96140815745|102.81038044129|102.81038044129|100.20597826811|100.0908481044|100.0908481044||100.0908481044|99.934275671552|99.887746794013|99.887746794013|99.887746794013|99.887746794013|-103.42604387109|-103.42604387109|-103.42604387109||||||||-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-104.04005027153|-104.57188537382|-104.57188537382|-104.57188537382|-104.57188537382|-105.49653930424|101.07059080351|101.07059080351|101.07059080351|101.02287867057|100.96986518952||100.66096132169|100.14775215595|100.14775215595|100.14775215595|99.686788836989|99.686788836989|99.686788836989|99.686788836989|98.429765374433|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|97.29259885261|97.29259885261|97.29259885261|96.325109836233|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-101.27618938733|-101.27618938733|-101.50687743611|-101.76875168954|-103.18194555877|-103.26327063903|-103.84540180347|-103.84540180347|-105.81711074137|-107.93567860153|-108.4007540017|103.55153826951|103.55153826951|103.39059807723|103.07288675248|102.91431861387|-106.70748572799|||-106.70748572799|-106.70748572799|-106.70748572799|-107.51472665019|-107.51472665019||-107.51472665019|-107.68302961132|-108.50892179035|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131||104.82996283131|104.82996283131|104.82996283131|104.82996283131
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||66621.104400712|66621.104400712|65940.116000791|65411.240000878|65318.044445421|64075.604939356|62384.005488174|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511||-65080.621068511|-65080.621068511|-65080.621068511|-65080.621068511|-65684.023409456|-66375.214768262|-66375.214768262|-66375.214768262|-66375.214768262|-67478.01640918|-67568.538776765|-67568.538776765|-67954.986144154|-67954.986144154|-68242.57548661||-68242.57548661|-68391.750540678|-68456.321121086|-68456.321121086|-68456.321121086|-68456.321121086||-68456.321121086|-68456.321121086||-68456.321121086|-68456.321121086|-68456.321121086|-68456.321121086|-68456.321121086|-68456.321121086|-68456.321121086|-69201.467912318|66070.85282891|66070.85282891|66070.85282891|66070.85282891|66070.85282891|66070.85282891||66070.85282891|66070.85282891|66070.85282891|66070.85282891|66070.85282891|66070.85282891|65117.614254345|64647.349171494|63930.387968327|63467.097742585|63330.108602872|63275.442719596|63275.442719596|62144.936355106|61185.815771827|61185.815771827|61185.815771827|61185.815771827|61185.815771827|60677.95799393|60677.95799393|60677.95799393|60677.95799393|60677.95799393|60677.95799393|60677.95799393|60653.286659922|60636.985177692|60304.856437351|60304.856437351|60304.856437351|60304.856437351|60304.856437351|60293.10621325|60293.10621325|60293.10621325|60293.10621325|60293.10621325|60293.10621325|60293.10621325|60293.10621325|59014.562459166||58682.847176852|58114.274640946|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61648.127179952|-61664.585755502|-62477.317506114|-62675.675591377|-62675.675591377|-62675.675591377|-63156.61585964|60572.641153692|60572.641153692|60572.641153692|60572.641153692|60572.641153692|60572.641153692|||59864.045726324|59343.38414036|58748.2046004|58607.660000494|58607.660000494|58089.122782197|58089.122782197|58089.122782197|58089.122782197|58089.122782197|58089.122782197|57436.571336046|57436.571336046|56751.74592894|56497.032005521|56497.032005521|56497.032005521|56497.032005521|56497.032005521|55796.702228356|55608.274355996|55608.274355996|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55298.762797482|55181.958663869|54567.576953734|54567.576953734|54567.576953734|54567.576953734|54567.576953734|54567.576953734|54091.752170815|54013.057967573|53725.619963969|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|-55020.975615021|-55020.975615021|-55020.975615021|-55645.528461134|-55909.294396462|-55909.294396462|-56383.079501805||||-56383.079501805|-56870.088335339|-57255.653705932|-57506.281895481|55689.485180984|55689.485180984|55689.485180984|55689.485180984|55689.485180984|55227.205756649|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|53028.803180667|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-57058.60635392|-57134.233681645|-57134.233681645|-57134.233681645|-57621.370757384|-58090.411952649|-58728.235502943|-59264.706114381|-59374.631158273|-59374.631158273|-59374.631158273|-59566.256842526|-59684.729825029|-59922.864072564|-59922.864072564|-59922.864072564|-59922.864072564|-59922.864072564
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||15.461997337002|15.461997337002|15.164441447411|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.412545553178|-16.548939244979|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.715733174681|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.798540526009|15.756711568409|15.500234274924|15.4963715395|15.419302392963|15.368221259416|15.368221259416||15.368221259416|15.361355967324|14.840395921911|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-16.085312132064|-16.147013297813|-16.201125850432|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|||-16.301635648752|-16.301635648752|-16.421262266398|-16.575846727425|15.493820341538|15.493820341538|15.493820341538||15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.484245150299|15.374161235725|15.180734413901|14.898594452318|14.806771624283|14.715857413297|14.497063639964|-15.452766096198|-15.452766096198|-15.452766096198|-15.585295689992|-15.708105896239|-16.018451264969|-16.025919983227|-16.025919983227||-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.129910810611|15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.283084782446||15.283084782446|15.283084782446|15.283084782446|15.283084782446||15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.24176132291|15.196445743332|15.196445743332||15.196445743332|15.196445743332|15.196445743332|15.12660576689|15.091983469766|15.091983469766|14.887204126563|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472||-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472||-15.721910697472|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.868984271957|-16.114982448103|-16.33942528354|-16.527139193336|-16.635080324067|-16.635080324067|-16.635080324067|-16.635080324067|-16.737311454232|-16.857568206186|-16.920631291463|-17.006257191846|-17.031952424788|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.377053286317|-17.481169305116|-17.883006610882|-17.883006610882|-17.883006610882|-17.883006610882|-17.883006610882|-17.883006610882|-17.954451497409|-18.034947536624|-18.308830842085|-18.467812715217|-18.467812715217
09349|13195|/equities/qnb|MSCI_EEM||14.684462524149|14.65273600231|14.595817413709|14.489811333966|14.489811333966|14.489811333966|14.429235415273|14.323039059962|14.201714792769|14.201714792769|14.124682787304|14.071869880232|13.950966073708|13.821073321983|13.687858824911|13.611510123348|13.547789032301|13.405321685297||||13.381468392989|13.327923876735|13.327923876735|13.109915422833|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.803919916596|-13.903243732944|-14.058604558855|-14.299004749623|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.36345622681|-14.41828439128|-14.433093943988|-14.453572844766|-14.453572844766|-14.515275471621|-14.515275471621|-14.602528034772|-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713||||-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713|-14.791804776435|-14.791804776435|-14.791804776435|-14.791804776435|-14.878115797313|-14.898462136886|-15.042180414886|-15.222422462802|-15.224358724335|-15.272620756073|-15.32360558677|-15.32360558677|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.381863235226|-15.381863235226||-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226||-15.381863235226|-15.857070630117|-15.886189294439|-15.992887503548|-15.992887503548|-16.085430629434|-16.219923504394|-16.398803667009|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067||15.19128195295|15.021791651665|15.021791651665|15.021791651665|15.021791651665|14.971435497004|14.754927897673|-15.811756829223|-15.811756829223|||-15.811756829223|-15.811756829223|-15.895840357631|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.075849430846|14.977357667132|14.977357667132|14.977357667132|14.977357667132|14.883731146039|14.811923207378|14.757137287033|14.571819027676|-15.638967204645|-15.638967204645|-15.638967204645|-15.638967204645|-15.638967204645|-15.638967204645|-15.905519565558|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|14.980683669106|14.842981824893|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.819154078615|-15.823585106577|-15.823585106577|-15.86842847052|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-16.021551378678|-16.077278622997|-16.338643136965|-16.391825798868|-16.573139698106|-16.728483224382|-16.728483224382|-16.728483224382|-16.776093245071|-16.786214034339|-16.801349499247|-17.004752173863|-17.004752173863|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.03748733772|15.963379144831|15.963379144831
09350|103225|/equities/united-micro|MSCI_EEM||-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|54.396098181192|54.396098181192|54.396098181192|54.396098181192|54.396098181192|54.396098181192|54.396098181192|53.695665620636|53.689627619663|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145||53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.015404926008|52.848032039705|52.848032039705|52.403368254838|51.14263266583|50.536257415565|49.984730037884|49.860812382384|49.745346286213|49.683718816346|49.465244231297|49.389160299382|49.267396006034|49.267396006034|49.267396006034|49.267396006034|-51.50142999273|-51.50142999273||-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.921035614074|-52.762261327175|-53.224734765586|-53.555261274507|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|||50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.017823110629|50.017823110629|50.017823110629|50.017823110629|50.017823110629|49.600307723689|49.600307723689|49.600307723689|47.87534191521|-50.159953960138|-50.159953960138|-50.159953960138|-50.159953960138|-50.159953960138||-50.159953960138|-50.159953960138|-50.736061820672|-50.738370608119|-50.738370608119|-50.738370608119|-50.738370608119|-50.738370608119|-50.738370608119||||||||-50.738370608119|-51.453746476469|48.676986841464|48.676986841464|48.676986841464|48.676986841464|48.676986841464|48.676986841464|-51.359707968477|-51.359707968477|-51.359707968477|-51.359707968477|-51.359707968477|-52.283007667069|-52.534371473504|-52.534371473504|-52.534371473504|-52.965969617844|-53.328855046167|-53.732061501492|-53.78766865853|50.533711899147|50.533711899147|50.533711899147|50.533711899147||50.533711899147|50.533711899147|49.654124883397|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.090316765742|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|47.85818804428|47.85818804428|47.85818804428|47.85818804428|46.892430397371|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.092592314972|-49.306662101296|-49.306662101296|-49.306662101296|46.354822432833|46.354822432833|46.354822432833|46.354822432833|46.354822432833|46.354822432833|46.354822432833|45.999803211774|45.8108919489|45.37043766044|44.46473837515|44.46473837515|44.321929620596|44.054921970204|||-46.583782402964|-46.583782402964|-46.583782402964|-46.598922052967|-46.598922052967||-46.598922052967|-46.598922052967|-47.336105292536|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|44.781645614356|44.122288301105|44.122288301105|44.122288301105|44.122288301105|44.122288301105|43.555320927959|43.28924708616|43.123075682266|43.123075682266|43.123075682266|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-46.694965541374|-47.325884368698|-47.325884368698|-47.928759392412|-47.951400554083|-47.993221269605|-48.026150198567|-48.026150198567|-48.026150198567||-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||-32.566642467732|-32.566642467732|-32.566642467732|-32.566642467732|-32.952784785874|-32.952784785874||-32.952784785874|-32.952784785874|-33.303253267585|-33.303253267585|-33.429727234641|-33.729141092079|-34.24793534784|-34.688376338743|-34.688376338743|-34.977085015799||-35.550651017853|-36.104055236919|-36.484497803042|-36.484497803042|-36.484497803042|-36.684996041534|-37.465274396735|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-38.295936921214||-38.71881713136|-38.85229936423|-40.176441678097|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.382470427933|37.493922009531|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.915734503096|-40.008593900806|-40.668159228571|-40.886844562168|-41.674196620075|-41.674196620075|-41.674196620075|-41.674196620075|-42.062439383498|-42.257070146664|-42.257070146664|-42.257070146664|-42.257070146664||-42.257070146664|-42.257070146664|-42.257070146664|-42.257070146664|-42.257070146664|-43.168047540123|-43.168047540123|-43.168047540123|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.004432699282|40.004432699282|39.12325924988|38.905288792931|38.412486925481|38.239095571702|38.061231328461||38.061231328461|37.147876432908|37.147876432908|37.147876432908|37.147876432908|37.09229804526|37.09229804526|37.09229804526|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-38.586482144168|-38.747046059506|-38.747046059506|-39.98560753811||-41.328453074435|-41.646613026702|-41.971237077806|-42.889707872706|-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049||-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049||-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049|-43.499727570255|-43.499727570255|-43.499727570255|-43.499727570255|-43.504140786815|-44.167935402844|-44.208538514214|-44.735092037074|-45.075080943497|-46.035070065324|-46.035070065324|-46.035070065324|-46.982577248486|-47.942862320909|-48.31540552882|-48.819338340535||-49.086024887441|-49.086024887441|-49.086024887441|-49.086024887441|-49.086024887441|-49.086024887441|-49.086024887441|-49.086024887441|-49.086024887441|-49.277250960003|-49.740834450866|-49.872606636382|-49.872606636382|-49.872606636382|-49.872606636382|-49.872606636382|-54.819416117996|-54.819416117996|-54.819416117996|-54.819416117996|-54.819416117996|-54.819416117996|-54.819416117996|-54.904907094472|-55.786675749288|-55.786675749288|-56.062414286386|-56.52267157213|-56.52267157213|-56.52267157213|-56.52267157213|-56.52267157213|-56.52267157213|-56.52267157213|-56.52267157213|-56.985746030191|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.065873074165|54.052635960702|52.365705707474|-55.374174206772|-55.374174206772|-55.374174206772|-55.374174206772|-55.374174206772|-56.624500138572|-56.624500138572||-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-56.624500138572|-57.579075868987|-57.579075868987|-58.871195960998|-59.159938362968|-59.813820869539|-60.494418621845|-60.494418621845|-60.494418621845|-60.767994570082|-60.767994570082|-60.767994570082|-60.767994570082|-61.646424648347|57.620562548322|56.226061826482
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER||-871.9006915002|-871.9006915002|-871.9006915002|-871.9006915002|-871.9006915002||-871.9006915002|-872.50076833356|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041|-873.61229664041||||-875.68032960046|-875.92258844495|-876.74732049439|-877.5525783271|-879.40730296382|-879.40730296382|-879.40730296382|-879.40730296382|-879.40730296382|-883.50590255668|-883.50590255668|-883.50590255668|-885.95100284075|-888.27889204528|861.29717513268|861.29717513268|861.29717513268|861.29717513268|861.29717513268|861.29717513268|861.29717513268|861.29717513268|861.29717513268|858.1635279252|852.015031028|-875.53082589136|-875.53082589136|-879.08980654595|-884.0442294955|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-885.6413744836|-890.15708275955|-894.95231417728|-903.44701575253|-908.33001750282||||-916.9222416698|-917.74693518866||-942.21103828471|-942.73665944432|-942.73665944432|-942.73665944432|-944.43655609023|-944.43655609023|-948.9517235638|-951.6908120978|-953.46026419788|-953.46026419788|-953.46026419788|-953.46026419788|-954.05750994317|-958.4205826083|-990.44999415302|-990.44999415302|-990.44999415302|-990.44999415302|-990.44999415302|-990.44999415302|-996.94443794779|-1001.0493754975|-1002.8881949973|-1002.929519082|-1002.929519082|-1002.929519082|-1002.929519082|||-1002.929519082|-1002.929519082|-1002.929519082|-1002.929519082|-1002.929519082|-1004.7384246035|-1004.7384246035|-1004.7384246035|-1004.7384246035|-1004.7384246035||-1004.7384246035|-1004.7384246035|-1004.7384246035|-1004.7384246035|966.69420493345|966.69420493345|966.69420493345|962.42494436228|962.42494436228|955.52771595809|952.25301773121|947.39224192357|943.32471324841|936.19412583156|935.21569536841|934.45147576346|934.45147576346|925.05719529274|917.00799476971|910.56443863301|909.3696773247|909.3696773247|896.68853036078|892.04281151198|879.91087840985|879.91087840985|868.73430934428|||-917.93295142682|-917.93295142682|-928.09216825202|888.51691597802|888.51691597802|888.51691597802|886.96323997558||||880.79248886176|872.43609873528|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-898.57823908352|-901.97582120391|-906.13980133767|-906.58066027116|-906.58066027116|-906.58066027116|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-909.64622643904|849.19944716547|849.19944716547|849.19944716547|849.19944716547|849.19944716547|849.19944716547|849.19944716547|847.99938573941|-879.74838326564|-879.74838326564|-879.74838326564|-879.74838326564|-888.16487029515|-890.46096699462|-897.06774110513|-905.74193456125|-909.99103840139|-917.43448711266|-920.98276345851|-926.31418162057||-926.32946724358|-926.32946724358|-926.32946724358|-933.19940804842|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-937.70465651292|-940.50517390324|-944.07842785081|-944.07842785081|-944.07842785081|-946.47603094535|-948.27833823663|-948.27833823663|-948.27833823663|-948.27833823663|-948.27833823663|-952.30926470737|-958.29597353548|-958.29597353548|-958.29597353548|-958.49552615054|-958.82836238949|-959.97595821054|-962.4732869006|-966.58142988956|-974.78933072635|-974.78933072635|-974.78933072635|-974.78933072635|-981.59925636261|958.5834279512|958.5834279512|958.5834279512
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||11.893638628764|11.893638628764|11.872516983873|11.872516983873|11.826741042225|11.826741042225|11.826741042225|11.826741042225|11.728600518006|11.623951972878|11.623951972878|11.498335613336|-12.234609539482|-12.234609539482|-12.234609539482|-12.234609539482|-12.234609539482|-12.234609539482|||-12.245121778353|-12.349024416455|-12.362249561425|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.488847974229|-12.540942725526|-12.617713567269|-12.693015174349|-12.735572687211|-12.758608165864|-12.758608165864|-12.806231144936|-12.856923663915|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.992422384265|-13.180469612548|-13.182143768216|-13.182143768216|-13.182143768216|-13.182143768216|-13.282381517517|-13.319313083344|-13.431458775923|-13.508287925108|-13.630320092687|-13.632577283127|-13.868419389971|13.071864673992||||||13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|12.906516416757|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-14.114876280989|-14.114876280989|-14.144306777546|-14.194785513954|-14.290872960705|-14.403192261213|-14.471324209101|-14.59052377734|-14.59052377734|-14.641693391109|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.649326261786|-14.683860006778|-14.683860006778|-14.838733027212|-15.067481118035|-15.189423381831|-15.414914832674|-15.6001419557|-15.6001419557|14.597864736069|14.597864736069|14.597864736069|14.597864736069|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.49515891237|14.431287396428|14.06809696939|13.586774134927|13.452351530092|13.452351530092|13.452351530092|13.452351530092||13.434834753691|13.375372130803|13.283747257051|13.19971917874|13.155243489548|13.130269842462|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682||13.120609179682|13.120609179682|13.038455053111|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.947168571583|12.947168571583|12.821298368365|12.775887126824|12.704181935931|12.704181935931|12.64131342321|12.571459202296|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.434783603342|-13.667537796929|-13.766152766496|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.889518002724|13.252954439393|13.252954439393|13.252954439393|13.252954439393|13.252954439393|13.252954439393|13.184388095056|13.184388095056|13.124407998295||13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.083786796167|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.905094785365|-14.14566121595|-14.282957082511|-14.35884158426|-14.378222923515|-14.378222923515|-14.378222923515|-14.378222923515|-14.378222923515|-14.378222923515|-14.479136710959|-14.56015174212|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.829013922222
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||86.686398502624|86.2682204737|84.548022324701|81.714470606004|81.316077688176|80.456751800068|79.857504712749|78.458341875792|76.875932365789|76.539921290492|75.394358430544|74.981424985326|74.981424985326|74.981424985326|74.840471358207|74.806077845789|74.195643407213|73.961825245075|73.83959755885|73.83959755885|73.83959755885|73.83959755885|73.83959755885|73.83959755885||72.12733189251|70.997036792459|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|69.359420746562|68.398667710796|68.398667710796|68.026299151861|67.240327474235|66.955920348299|66.789911837194|66.661008829114|66.350630953279|66.350630953279||66.328478921748|65.66497496907|-68.494030804916|-68.494030804916|-68.494030804916|-68.494030804916|-68.494030804916|-68.494030804916|-68.900657660044|-68.900657660044|-69.378504866005|-70.209451376995|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|||67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.172970133313|67.172970133313|67.003297096367|66.059218995964|65.604688027606|65.271870245653|65.255450049488|65.255450049488|65.255450049488|65.117170112495||64.963523194927|64.788917279707|64.788917279707|64.382128106739|64.180144799181|64.105716613077|64.061906924008|63.53544756015|63.37272374983||||||||62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.64081043521|62.245342300108|-64.51061315223|-64.51061315223|-64.51061315223|-64.51061315223|-64.51061315223|-64.928459693816|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659||62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.368034538153|61.414483159255|61.127203510283|61.052447581819|60.49161092499|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|||-61.932353781515|-61.932353781515|-61.932353781515|-62.441503735442|-62.527919427711||-62.527919427711|-62.527919427711|-62.875468192451|-63.206076023704|-63.228973783526|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.486790477803|-63.604370977669|-63.745597947736|-63.944842776876|-65.647040472626|-65.647040472626|-66.152268632914|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994||62.76894424994|62.76894424994|-65.501938196772|-65.501938196772
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||3.3815192858801|3.3815192858801|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186||-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186||-3.655406864186|-3.655406864186|-3.655406864186|-3.7321742858046|-3.7565825212392|-3.8614527901447|-3.8779047767366|-3.8779047767366|-3.9338720219896|-3.9338720219896|-3.9338720219896|-4.0075856069244|-4.1460174696884|3.6984082754004|3.6984082754004|3.6984082754004||3.6984082754004|3.6984082754004|3.6984082754004|3.6984082754004|3.6984082754004|3.6636529456588|3.6636529456588|3.6636529456588|3.627954452005|3.627954452005|3.5406159744958|3.4923511993333|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0580641075352|-4.0580641075352|-4.1315416190446|-4.1315416190446|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447||3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447||3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.7839769407583|3.7839769407583|3.7353467230533|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.271837387099|-4.271837387099|-4.271837387099|-4.3522093274041|3.9569109561883||3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883||3.9569109561883|3.9569109561883|3.8643455640963|3.8394836098047||3.8394836098047|3.8394836098047|3.8394836098047|3.7918149795899|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764||3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|||3.7889546467312|3.7889546467312|3.7425112026393|3.7425112026393|3.7425112026393|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.447521542971|3.3842460043614|3.3746246505894|3.3746246505894|3.336249635078|3.2408330015093|-3.5076300510929|-3.5127041164312|-3.5127041164312|-3.5127041164312|-3.5649490028922|-3.6029988428292|-3.6588876004945|-3.6704306068167|-3.6825133770648|-3.6825133770648|-3.6825133770648|-3.6825133770648|-3.6825133770648|-3.7831259270446|-3.8628622447933|-3.8870690835278|-3.9161878308501|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-4.0240862840158|-4.0356054537884|-4.0356054537884|-4.0356054537884|-4.1366727079938|-4.1418585077469|-4.171615305205||-4.171615305205||-4.1996853863029|-4.1996853863029|-4.1996853863029||-4.1996853863029||-4.1996853863029|-4.1996853863029|-4.1996853863029|-4.1996853863029|-4.1996853863029|-4.2135393790436|-4.2214626301547|-4.2214626301547|-4.2214626301547||-4.2214626301547|-4.2214626301547|-4.2214626301547|-4.2326785891825|-4.2326785891825|3.9739852778223|3.9739852778223|3.9739852778223|3.9739852778223|3.9739852778223
09358|103227|/equities/delta-electron|MSCI_EEM||388.17680947428|388.17680947428|380.66867719364|369.13186354849|360.8687372761|357.66597002508|357.66597002508|357.66597002508|357.66597002508|357.66597002508|357.66597002508|351.72959262356|351.72959262356|343.19954735951|343.13838595501|340.84820661668|337.44245179631|332.68605755146|325.60315747093|325.60315747093|324.75350830104|323.42589248419|323.42589248419|323.42589248419||323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|312.88988053799|306.07084017036|306.07084017036|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127||-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-330.49472995697|-340.04969995219|-348.66633328021|-350.71259253356|326.23148803212|326.23148803212|326.23148803212|||326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.06276448013|299.79196053348|295.21328948165|294.85554282316|294.85554282316|294.85554282316|294.85554282316|294.85554282316|292.53393647018|288.31548496686|286.07276107429|282.41417897144|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725||-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725||||||||-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-299.91286677473|-306.23651863858|-306.26363151743|-306.26363151743|-306.26363151743|-306.26363151743|-316.34847946381|-317.30038335228|-317.30038335228|-317.30038335228|-318.88152314954|-318.88152314954||-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-322.81280349948|302.02423081869|302.02423081869|302.02423081869|302.02423081869|302.02423081869|302.02423081869|301.92745256518|301.92745256518|301.92745256518|301.92745256518|301.92745256518|301.92745256518|294.58605840576|292.51228711751|291.8747634639|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-314.01815150849|-314.24239056499|-318.04710062777|-320.44122291974|-325.90691435527|-326.67434928363|-329.86038809293|-330.7337645477|-334.20418283077|-338.72686981197|-345.02985534664|-345.19647978892|-345.19647978892|-345.19647978892|-345.19647978892|||-345.19647978892|-345.19647978892|-345.19647978892|-345.19647978892|-345.19647978892||-345.19647978892|-345.19647978892|-346.48076788603|-346.48076788603|-346.48076788603|-346.67307542893|-350.88675047659|-350.92972275176|-351.2942733604|-351.2942733604|-351.2942733604|-351.2942733604|-351.99363706712|-356.13181896346|-361.70202107051|-364.55780118946|-368.67533465496|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-371.89454827367|-371.89454827367|-371.89454827367|-371.89454827367|-371.89454827367|-372.46616474852|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751||343.53218478751|343.53218478751|343.53218478751|343.53218478751
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||7.6089814169794|7.3389789245294|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141||-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141||-8.3487072986141|-8.3487072986141|-8.407452614415|-8.7296696054807|-8.790188377419|-9.0152091376416|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803||-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|7.8611068459324|7.8611068459324|7.8611068459324|7.8611068459324|7.8611068459324|7.8200625547626|7.0870142390174|6.9672377296998|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.2600754283506|-8.469280072996|-8.469280072996|-8.469280072996|-8.666793442226|-8.666793442226|-8.666793442226|-8.666793442226|-8.666793442226|-8.666793442226|-8.894408285177|-8.894408285177|-8.894408285177|-9.0507313537998|-9.4441458967442||-9.566273639281|-9.6625259691691|-10.253362158296|-10.38095816347|-10.4660643866|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.5708347892141|8.2650065925715|8.2650065925715|8.2650065925715|8.2650065925715|8.2650065925715|8.2650065925715|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768||-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.8034872061862|-10.19069432119|-10.19069432119|-10.484382087427|-10.609868877947|-10.957076993055|-11.15702959174|-11.242065630742|-11.242065630742|-11.242065630742|-11.486717288569|-12.030797182272|-12.093941567949|-12.75660146454||-13.744001692965|-14.188520271633|-14.188520271633|-14.470577751105|-14.541753595079|-15.298892569769|-15.779627122296|-15.779627122296|-15.779627122296||-15.779627122296|-15.779627122296|-15.779627122296|-15.997749840051||-15.997749840051|-16.321666861939|-16.584074180841|-16.83032374117|-16.83032374117|-17.221004695067|-17.317289716384|-17.317289716384|-17.622009131673|-17.622009131673|-17.622009131673|15.716030428658|15.716030428658|15.716030428658|15.716030428658|15.716030428658|15.716030428658|15.716030428658|15.716030428658|15.716030428658|15.716030428658||15.262805904395|15.262805904395|15.262805904395|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.867530120735|14.233923237991|13.80102511851|-16.310128734614|-16.310128734614|-16.310128734614|-16.310128734614|-16.310128734614|-16.310128734614|-16.310128734614|-16.310128734614|-16.310128734614|-16.449192521865|-17.236347778963|-18.075108590311|-18.213453785784|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.68321186768|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.550474961134|15.512384699986|15.512384699986|15.512384699986|15.512384699986|15.512384699986|15.512384699986|15.512384699986|15.512384699986|15.512384699986||15.304605906987|15.050715968667|15.050715968667|14.703572323652|14.667354003955|-18.22767250868|-18.22767250868|-18.22767250868|-18.22767250868|-18.22767250868|-18.22767250868|-19.261046242963|-19.261046242963|-19.724773645678|-19.738081243611|-20.000646726927|-21.154606334193|-21.200118585674|-22.158699084485|-22.860888217516|-23.028209287399|18.473395226039|18.473395226039|18.473395226039|18.473395226039|18.473395226039
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||19.525990484954|19.244739425184|18.697210334858|18.697210334858|18.697210334858|18.697210334858||18.697210334858|-19.903280651836|-19.903280651836|-19.903280651836|-19.975974530671|-19.975974530671|-19.975974530671|-19.975974530671|-19.975974530671|-20.305527548761||-20.590085935561|-20.721428394282|-21.260476324254|-21.317662053263|-21.317662053263|-21.640203057567|-22.20633608637|-22.588008807737|-22.588008807737|-23.055009443052|-23.182232095673|-23.560505936852|-23.560505936852|-23.560505936852|-23.560505936852|-23.910961984757||-23.910961984757|-23.910961984757|-25.024402908886|-25.172669097675|-26.074354777616|-28.48122780619|-28.675254109811|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.01527969731|25.01527969731|-27.238295810994|-27.238295810994|-27.238295810994|-27.238295810994|-27.238295810994|-28.399216618335|-29.040855978491|-29.040855978491|-31.074284551941|-31.825859588309|-31.825859588309|-31.825859588309|-32.643454597972|-33.377727665926|-34.236928325091|-34.236928325091|-34.236928325091|-34.236928325091|-34.236928325091|-34.460475980346|-34.601085092297|-34.693381861627|-34.693381861627||-34.693381861627|-34.693381861627|-35.792091241346|-36.16871162572|-36.38079056385|-37.497545821168|-38.68114444|-38.68114444|-40.403360061982|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-43.475371200518|-43.475371200518|-44.870411164978|41.609839013753|41.609839013753|41.609839013753|41.609839013753|36.536486682558|32.101495742385|32.101495742385|30.0224959051|29.089997467662||28.98722032404|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-32.177229153518|-33.127294089328|-33.127294089328|-34.003105192196||-35.842894268049|-35.966226683739|-35.966226683739|-36.963030826916|-37.526700562758|34.137202769386|34.137202769386|34.137202769386|34.137202769386||34.137202769386|33.841500951037|-36.555265163381|-36.555265163381||-36.555265163381|-36.749185693484|-37.530441143137|-37.530441143137|-37.530441143137|-37.530441143137|-37.530441143137|-37.530441143137|-38.323269369449|-38.484900206507|-38.484900206507|-39.250721739597|-39.9085824742|-39.972867940761|-40.068966308013|-41.229648584661|-41.229648584661|37.494124461608|37.494124461608|37.494124461608|37.494124461608||37.494124461608|37.494124461608|37.494124461608|37.154478161364|37.154478161364|37.154478161364|36.268521920476|36.268521920476|36.268521920476|36.268521920476|36.268521920476|36.268521920476|36.125301616759|32.784225747951|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.486651285359|-35.813499194459|-36.514445973851|-37.111722076648|-37.111722076648|-37.638697022394|-37.638697022394|-37.638697022394|-37.638697022394|-37.638697022394|-38.09089336743|-38.09089336743|-38.398787820658|-38.398787820658|-38.486921495972|-38.486921495972|-38.486921495972|-39.167968956164|-39.639966134155|-40.712739445461|-42.251098016767|-42.251098016767|-42.64882414315|-42.64882414315|-43.243786707694|-43.243786707694|-43.243786707694|-43.243786707694|-43.243786707694|-43.243786707694|-43.243786707694|-43.75184825649|-43.75184825649|-43.75184825649||-43.75184825649|-43.75184825649|-43.75184825649|-43.75184825649|-43.75184825649|-43.75184825649|-43.903205962707|-43.903205962707|-44.263408312323|-44.263408312323|-44.263408312323|-45.148916010052|-45.148916010052|-45.148916010052|-45.148916010052|-46.497685701748|-47.870875090606|-47.870875090606|42.152191281016|42.152191281016|41.713323198345|41.713323198345|39.715358083542|39.627898023191|38.320997023652|37.569997337206
09361|27101|/equities/financiero-banorte|MSCI_EEM||-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-156.78406326842|-159.26006775512|-162.55062697346|-167.68596681805|-167.68596681805|-167.68596681805|-167.68596681805|-168.93218691318|-171.44622297013|-171.44622297013|-173.9996900528|-175.70844584441|-175.70844584441|-175.70844584441|-176.17549314472|-177.97388235699|-180.2248747787|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374||-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|||-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374||-184.93303473404|-184.93303473404|-184.93303473404|-184.93303473404|-186.13392409142|-187.87657503349|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.48757646065|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|171.34226909186||167.07918798157|163.97632198012|162.14502739215|162.14502739215|160.32392230855|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711||159.62537297711|159.62537297711|159.62537297711|159.62537297711||159.62537297711|159.62537297711|159.62537297711|159.62537297711|157.84486249817|157.84486249817|157.84486249817|154.12902895477||154.12902895477|152.42337106629|151.00843055933|151.00843055933|151.00843055933|151.00843055933|151.00843055933|151.00843055933|151.00843055933|151.00843055933|151.00843055933|151.00843055933|150.53048036594|148.69054008081|148.60782490928||148.60782490928|148.02479999549|146.72033424386|143.59258906056|142.33245599869|142.33245599869|142.33245599869|142.33245599869|142.33245599869|142.33245599869|142.33245599869||139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|139.09782118792|-152.03044011037|-152.03044011037|-152.03044011037|-152.03044011037|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|140.94068792205|-151.16497141154|-151.16497141154|-151.16497141154|-151.16497141154|-151.16497141154|-151.16497141154|-152.06330645119|-152.44756743682|-153.16951038851|-153.41834992848|-154.669211272|-154.669211272|-154.669211272|-154.79998586936|-154.79998586936|-154.79998586936|-154.79998586936|-154.79998586936|-154.79998586936|-154.79998586936|-154.79998586936|-154.79998586936|-155.30719628117|-157.52632930303|-158.33478585648|-158.33478585648|-158.33478585648|-158.33478585648|-158.33478585648|-158.33478585648|-158.33478585648|147.77941211786|147.77941211786|147.77941211786|147.77941211786|147.77941211786|147.77941211786|146.03045404317
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||60.764562295487|60.35506976822|58.711190793017|57.712433070055|57.558259560125|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|56.949401160901|56.904892679525|56.238768626664|55.693402091769|55.693402091769|55.693402091769|55.693402091769|55.693402091769|55.693402091769|55.693402091769||54.74267026242|53.836298426614|53.256999184275|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|52.31411842082|52.31411842082|52.31411842082|51.221241672547|49.16804706577|48.575982129176|48.575982129176|48.451092229507|48.275505436984|48.275505436984||48.275505436984|47.447784412268|-50.232434986865|-50.232434986865|-50.232434986865|-50.232434986865|-50.232434986865|-50.232434986865|47.767849847632|47.767849847632|47.767849847632|47.767849847632|47.767849847632|47.767849847632|47.070601834523|47.070601834523|47.070601834523|||47.070601834523|47.070601834523|47.06178007045|46.576767290088|46.576767290088|46.576767290088|46.576767290088|46.576767290088|46.576767290088|46.126964291436|46.033429490242|46.033429490242|46.033429490242|46.033429490242|45.976034970982|45.290036779756|44.872262749534|44.735847880952|43.775941030309|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575||43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.576128606063|-44.720810619913|-44.720810619913||||||||-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-45.000902087514|-45.348223482044|-45.78083243889|-45.78083243889|-45.864813227592|-46.064382269855|-46.064382269855|-46.064382269855|-46.064382269855|-46.069760598042|-46.069760598042|-46.069760598042||-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.110845659948|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454|-46.141930785151|-46.341036282614|-46.590039635847|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.75502921255|44.605589243125|44.347640598202|44.347640598202|44.258507349344|44.258507349344|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-46.053609316931|-46.053609316931|-46.310014021969|44.116607984799|44.116607984799|44.116607984799|44.116607984799|44.116607984799|44.116607984799|44.116607984799|43.768453740299|||-45.203461076415|-45.203461076415|-45.203461076415|-45.626067057358|-46.024578642271||-46.024578642271|-46.024578642271|-46.207864310369|-46.408738376945|-46.429153709776|-46.81294873596|45.150389811364|45.150389811364|45.150389811364|45.150389811364|45.122655600273|44.894618689974|44.650385093473|44.650385093473|44.650385093473|44.650385093473|44.650385093473|44.650385093473|44.530984666373|44.264982411624|-46.405072141574|-46.405072141574|-46.405072141574|-46.405072141574|-46.405072141574|-46.53063448368|-46.761817279773|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.674268044548|44.674268044548||44.674268044548|44.674268044548|44.274188242043|44.032946563166
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-51.279057762951|-51.475250778989|-51.475250778989|-51.475250778989|-52.466944970904|-53.015261617107|-53.015261617107|-53.015261617107|-53.015261617107|-53.015261617107|-53.089180591816|-53.421312785937|-53.512568872056|-53.758409518756|-53.949735206555|-53.949735206555||-53.949735206555|-54.255262103556|-54.8058468665|-55.312052285817|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-57.500552816846|-58.333946726563|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002||-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|55.258702582052|55.258702582052|55.258702582052|55.258702582052|55.258702582052|54.626334422088|-57.712408797124|||-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-58.197121691018|-58.513467019697|-58.726073576234|-58.761995016885|-58.761995016885|-58.761995016885|-58.761995016885|-58.761995016885|-59.224439289119|-59.632708922521|-60.447454019273|-60.724948401677|-61.69438753683|-61.9159871269||-62.078874288746|-62.398749548802|-62.815276683049|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062||||||||-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.906549153239|-63.023944944706|-63.448826995787|-63.887584067381|-65.375094043984|-66.239622648574|-66.239622648574|-66.616247980701|-67.379163575291|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746||-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.43599908324|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.284149049581|65.284149049581|65.284149049581|64.743499198292|63.964995294516|62.455551683577|62.140805282309|62.140805282309|62.023123253401|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-65.408695752295|-65.831883914903|-66.518759735906|-66.90418032417|-67.393533693522|-67.981703425745|64.455795362511|64.455795362511|64.455795362511|64.455795362511|64.455795362511|64.455795362511|-67.387152949819|||-67.387152949819|-67.387152949819|-67.387152949819|-68.424614897315|-69.04401799368||66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.255093032956|65.811215752628|65.440242098731|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.198706996993|-68.198706996993|-68.681493804912|-68.681493804912|-68.681493804912|-68.681493804912|-69.579437730555|-70.866041922839|-71.462266260023|-72.065238515219|-72.065238515219|-72.065238515219|-72.065238515219|-72.438583345595|-72.438583345595||-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595
09364|968966|/equities/beigene|MSCI_EEM||-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-161.19161618476|-161.19161618476||-161.19161618476|-161.19161618476|-161.42470349506|-161.42470349506|-163.41355842171|-166.95283957121|148.58171002729|148.58171002729|148.58171002729|148.58171002729||148.58171002729|148.58171002729|148.58171002729|148.58171002729|145.14357161371|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-166.04047947348|-166.04047947348|-166.04047947348|-169.18831147553||-171.28090804817|-176.45673552482|158.91646352908|158.91646352908|158.91646352908|157.69829141984|155.13893765751|152.73102377318|152.73102377318|152.73102377318|152.73102377318|152.73102377318|149.73670321993|149.41323762534|149.41323762534|146.56435857729|146.56435857729|141.20206712038|140.54495918936|140.54495918936|137.60128606896|134.079988841|129.09553949456|-143.69104281107|-143.69104281107|-143.69104281107|-147.70687878769|-147.70687878769|-151.18639642046|-155.63794243386|-159.06354006188|-162.25004512355|-164.79617406577|-165.17613650803|-165.17613650803|-165.5670959844|-167.74676772111|-169.41483085413|-172.73962664891|-172.92043077472||-172.92043077472|-172.92043077472|-173.27160053257|-173.98927836952|-176.19308721288|158.10416642806|158.10416642806|158.10416642806|158.10416642806|158.10416642806|158.10416642806|158.10416642806|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|152.73051577513|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399||-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-170.91751287235|-171.46556809493|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-179.95571708939|-187.18801668244|-187.18946348911|-188.06138609179||-188.06138609179|-188.06138609179|-188.06138609179|-188.06138609179|-188.06138609179|-188.06138609179|-188.5915474778|-188.5915474778|-188.5915474778||-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778||-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-192.20727802709|-196.58030569769|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806||181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|181.02989798806|179.71219039742|179.71219039742|179.71219039742|179.71219039742|178.70418294054|178.70418294054|166.76546513845|166.76546513845|166.76546513845|166.76546513845|166.76546513845|-181.98847428944|-181.98847428944|-181.98847428944|-181.98847428944|-181.98847428944|-181.98847428944|-182.24997289077|-186.88831114654|-188.04970998674|-188.04970998674|-188.04970998674|-188.04970998674|-188.04970998674|-188.04970998674|-188.04970998674|-188.04970998674|-188.04970998674|-189.93773131801|-194.88525830853|-199.99194825079|-201.40856120748|-207.84618152692|-208.66071249028|-208.66071249028|-211.41638587068|-211.41638587068|-211.41638587068|-214.04523912935|-214.04523912935|-214.04523912935|-214.04523912935|-214.04523912935|-214.04523912935|-214.04523912935|-214.04523912935|-214.04523912935|-216.53863676769|-216.53863676769|-216.53863676769||-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-216.53863676769|-219.99960071492|-220.42045116383|-220.42045116383|-220.42045116383|-220.42045116383|-220.42045116383|-220.42045116383|-220.42045116383|-220.42045116383|-225.53376840223|-225.53376840223|-225.53376840223|202.21310895679|202.21310895679|202.21310895679
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||190.72317420028|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-207.03206031832|-207.40816091784|-207.40816091784|-207.40816091784|-210.05018164591|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968||-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-212.3525561878|-215.06784180236|-215.48247656592|-215.48247656592|-215.48247656592|-215.48247656592|-218.25385342448|-220.14761840866|-220.35311155022|-220.35311155022|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|||-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736||-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.95787730999|-222.83986574618|-223.37763030228|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-238.06236064289|-243.7551367883|-243.7551367883|-245.92626520044|-245.97918813368|-254.07243810914|228.36452053628|226.43090256786|226.43090256786|226.43090256786|226.43090256786|226.43090256786|226.43090256786|226.43090256786||226.43090256786|223.24877727402|220.87682515758|220.87682515758|220.87682515758|220.87682515758|220.87682515758|220.87682515758|220.87682515758|217.139806341|214.61922621602|211.97524955398|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175||211.66618068175|211.66618068175|211.66618068175|211.66618068175||211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|209.31409313896||209.26899563183|207.20999735053|206.59943960171|205.48208050646|205.48208050646|203.86008585733|203.00397892839|201.68520563118|201.68520563118|201.68520563118|201.68520563118|201.68520563118|201.68520563118|201.68520563118|201.68520563118||201.68520563118|201.68520563118|200.73911940248|197.17679730158|194.73079218356|194.73079218356|194.73079218356|194.73079218356|194.73079218356|194.73079218356|194.73079218356||188.11643552215|186.21882406243|183.6414668402|-194.37063820839|-194.37063820839|-194.37063820839|-194.45570959515|-194.45579840814|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|-196.9297775753|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.49777512518|186.09641758565|184.68540869347|184.68540869347|184.68540869347|184.68540869347|184.68540869347|184.68540869347|184.68540869347|184.68540869347|183.94323127128|181.69786079994|181.69786079994|181.69786079994|181.69786079994|181.69786079994|181.49262246679|179.49013190347|-191.52807971839|-191.52807971839|-191.52807971839|-191.52807971839|-191.52807971839|-191.52807971839
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||38.817408220438|38.817408220438|38.505452730554|38.356058335191|38.301176521388|38.140198254152|37.755775371705|37.059194687908|36.58243892359|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925||-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.514421306449|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|34.875946800562|34.770496784153|34.227022262217|34.227022262217|34.227022262217|34.227022262217|33.877248017657|33.858054073506|33.581171150399|33.098520830155|32.4150237804|32.190769849655||32.190769849655|31.767521631317|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|||30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.37980320156|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|29.527831383399|29.050369284607|28.980965744629|28.742739928182|28.389154606855|28.240727934347|28.02303116532|28.020653339916|28.020653339916|28.020653339916||28.020653339916|28.020653339916|28.020653339916|28.020653339916|27.87294821904|27.694942105323|27.430261406783|27.430261406783|27.430261406783||||||||27.430261406783|27.430261406783|27.430261406783|27.418533048369|27.418533048369|27.359480550264|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.12460761791|27.12460761791|27.12460761791|27.12460761791||27.12460761791|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|26.897243787499|26.652493796582|26.408326292298|26.131474018386|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.11265636981|26.11265636981|26.11265636981|26.11265636981|26.014061785412|25.84390391915|25.84390391915|25.657114978288|25.535683415173|25.047981869113|24.719980066498|24.463866571011|24.370963047414|24.313460223672|24.313460223672|24.313460223672|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.002362134447|23.919291048569|23.665878752119|||-24.892828632111|-24.892828632111|-24.892828632111|23.925712744222|23.925712744222||23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.911903451798|23.820753017567|23.820753017567|23.820753017567|23.50083702527|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.867725882418|-25.486361964418|-25.804291919287|-26.040937066653|-26.040937066653|-26.040937066653|-26.040937066653|-26.214929501854|-26.463810303302||25.363308687867|25.363308687867|25.363308687867|25.363308687867
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||-122.997364872|-123.16373874667|-123.34859860741|-124.05399845268|-124.38237099132|-124.38237099132|-124.38237099132|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.44134490789|123.32371656432|123.22368061133|123.22368061133|123.22368061133|123.22368061133||123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|122.97075623481|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262||122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|||122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|121.52623370291|120.91803744768|120.40893049742|120.304235182|120.304235182|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407||120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|119.55397172675|119.17107969639|118.71120950171|118.71120950171||||||||117.98467722412|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367||-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.20810115963|-121.2312235107|-121.53546112432|-121.53546112432|-121.98384569369|-122.53760632632|118.55685197558|118.55685197558|118.55685197558|118.55685197558|118.55685197558|118.55685197558|118.55685197558|117.2576133062|117.11957034022|117.04259311115|117.04259311115|117.04259311115|117.04259311115|116.68621456794|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.07925398574|115.07925398574|114.83805998416|114.51451109351|-117.73172095462|-117.73172095462|-117.73172095462|-117.73172095462|-117.73172095462|-117.89635661624|-117.96817401805|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|||-117.98697622868|-117.98697622868|-117.98697622868|-118.67383208151|-118.67383208151||-118.67383208151|-118.67383208151|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.95072153735||-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802
09368|103008|/equities/formosa-plasti|MSCI_EEM||-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.811882075911|-60.26705298879|-60.26705298879|-60.26705298879|-61.030059130747|-62.105621849782|-62.895136236358|-63.037205230071|-63.037205230071|-63.141339737921|-63.207045509582|-63.585605994602|-63.750672013384|-63.989636587679|-64.055150746835|-65.144610669362||-65.338456129749|-65.459395275866|-66.082661375244|-67.04184334459|-67.929825175494|-68.39114634575|-68.39114634575|-68.657609008978|-68.657609008978|-68.657609008978|-69.19178668573|-69.685321930542|-69.994799008518|-70.394220951033|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039||-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.979143950313|-71.12126673258|-72.12918831018|68.816367251342|68.816367251342|68.816367251342|68.816367251342|68.018182443982|67.274671094579|||67.274671094579|67.274671094579|67.188524370902|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-70.425665710981|-71.15629328469|-71.227529815606|-71.227529815606|-71.227529815606|-71.227529815606|-71.227529815606|-71.57502821173|-72.400030752969|-73.044479207807|-73.20497579554|-73.405531035301|-73.899313308664|-73.899313308664||-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664||||||||-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.932569664792|-74.191743817678|-74.307493808922|-75.263882772852|-76.937651255318|-78.097389435976|-78.224873675471|-78.383193057517|-79.275767690318|-79.806408968653|-80.181372996571|-80.181372996571|-80.295968978937|-80.573299374112|-80.628637967759||-80.628637967759|-80.628637967759|-80.628637967759|-80.628637967759|-80.628637967759|-81.142927684446|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.07224968243|79.07224968243|78.916979334094|78.916979334094|78.802201718465|78.71197225917|78.71197225917|78.35774593738|76.830834498972|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-79.160589726028|-79.338995865904|-79.338995865904|-79.432217204926|-80.102463391487|-80.252742187916|-80.630819736519|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|||-80.916769518281|-80.916769518281|-80.916769518281|-81.679742722406|-82.17193805365||-82.524375615167|-82.53819411071|-83.336880819355|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.100322508009|79.994803295303|79.899781608767|79.227536307647|79.053684317464|79.053684317464|79.053684317464|-81.991211636659|-81.991211636659|-81.991211636659|-81.991211636659|-81.991211636659|-81.991211636659|-82.062451609634|-82.18606149782|-82.356731861049|-82.693835739363|-82.693835739363|-82.693835739363|-82.693835739363|-83.937593994393|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472||-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472
09369|103176|/equities/china-steel|MSCI_EEM||-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.721294822904|-23.754993474302|-23.754993474302|-23.880547880925|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-24.098115157569|-24.098115157569|-24.253460777561||-24.292235195833|-24.292235195833|-24.34692776225|-24.471587101861|-24.593429901252|-24.651033456733|-24.74281529101|-24.917579183312|-24.917579183312|-24.917579183312|-25.052865886392|-25.367072528934|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282||-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.592257658449|-26.113619133066|24.715404970887|24.715404970887|24.715404970887|24.492117121752|23.921797013875|||23.876997550986|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.395736239728|-24.461929134061|-24.631486850416|-24.631486850416|-24.631486850416|-24.704714902846|-24.704714902846|-24.704714902846|-24.713571372526|-24.870636002772|-24.939594498997|-25.035661105453|-25.259067725406|-25.412852604373||-25.525391083276|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437||||||||-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.92519276968|-26.052992432552|-26.442214746428|-26.75674125419|-26.75674125419|-26.75674125419|-26.821380103804|25.922478712368|25.922478712368|25.922478712368|25.922478712368|25.922478712368|25.922478712368||25.922478712368|25.836086737633|25.73454187923|25.677268966628|25.58863277854|25.439706366885|25.439706366885|25.439706366885|25.439706366885|25.439706366885|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.01916755771|24.862963825855|24.846898527184|24.846898527184|24.846898527184|24.832665093783|24.816850167782|24.649277455576|24.580203489286|24.580203489286|24.580203489286|24.580203489286|24.325227370773|24.141637596714|24.141637596714|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-25.136926515844|-25.352140064534|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|||-25.479305629396|-25.479305629396|-25.538117705079|-25.99235228509|-26.094280443923||-26.193644746957|-26.504048913517|-26.885055005327|-27.033394217243|-27.034327692181|-27.179808080626|-27.215600831393|-27.215600831393|-27.215600831393|-27.215600831393|-27.215600831393|-27.215600831393|-27.219568873486|-27.219568873486|-27.399520080444|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.606049456272|-27.628945260217|-27.706897971565|-27.706897971565|-27.706897971565|-27.706897971565|-27.706897971565|-27.706897971565|-28.049330443733|-28.449256705568|-28.593618286236|-28.895686878743|-29.022985314862|-29.138226842581|-29.138226842581|-29.138226842581|-29.138226842581||-29.138226842581|-29.138226842581|-29.138226842581|-29.384140915008
09370|27109|/equities/gmexico|MSCI_EEM||101.61877344969|101.21308028834|99.834530805405|97.669479130436|95.910527280888|95.816702400119|95.816702400119|92.989667824541|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-106.80269406848|-107.57188345119|-109.06812373705|-109.06812373705|-109.32838360807|-109.32838360807|-109.32838360807|-109.32838360807|-109.32838360807|-115.35154000411|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.77215774566|98.169064924783|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434||98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|94.989992005196|93.35203003217|93.35203003217|91.021142157462|90.884605788022|90.879002887706|||89.40055861153|88.940622697029|88.102356789016|86.762617399851|85.27193994478|85.27193994478|85.27193994478||85.27193994478|83.199932203862|80.500481616759|-89.565294953382|-89.565294953382|-89.565294953382|-89.565294953382|-89.565294953382|-90.172105316976|-90.172105316976|-90.172105316976|-90.306787601951|-91.383528700913|-91.383528700913|-91.383528700913|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201||-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-93.956128450149|-95.38849260744|-95.38849260744|-95.38849260744|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945||85.362520898945|85.362520898945|84.063299572477|84.063299572477||81.901995354238|81.083388450955|81.083388450955|81.083388450955|78.995988134118|77.673319131767|75.061464820344|72.666428841298||72.666428841298|72.666428841298|72.085282653871|72.085282653871|71.878621259225|71.878621259225|-80.097774006302|-80.097774006302|-80.097774006302|-80.097774006302|-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229||-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431||-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-81.904056516127|-83.590059455717|-83.772731008457|-83.772731008457|-84.08136917742|-84.225406823245|-84.756007072757|-86.040006926138|-86.078344029937|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-88.570067267859|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18375.414822122|-18375.414822122|-18375.414822122|-18392.683135691|-18524.09237299|-18701.765943744|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941||17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17378.135853268|17300.538090455|17300.538090455||17221.153433838|16921.281593154|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16725.968495958|16590.242773286|16380.712794944|-17548.374036056|-17548.374036056|-17548.374036056|-17548.374036056|-17548.374036056|-17548.374036056|||-17548.374036056|-17548.374036056|-17712.360040062|-17773.988180367|-17773.988180367|-17773.988180367|-17773.988180367|-17773.988180367|-17773.988180367||-17850.679287253|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16596.060945599|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17517.980256191|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16339.07703627|16076.752262523|16030.472925271|16030.472925271|16030.472925271|16019.136583634|15807.096204038|15608.440226709|15275.21136301|15186.131716004|15186.131716004|15186.131716004|15186.131716004|15186.131716004||15186.131716004|15186.131716004|15186.131716004|||15186.131716004|15186.131716004|15186.131716004|14950.016071336|14950.016071336|14950.016071336|14648.628968151|14345.143297945|14173.880614747|14173.880614747|13967.645127497|13921.594082452|13921.594082452|13921.594082452|13921.594082452|13780.937869391|13664.93096599|13596.589962211|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13359.155978076|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519||-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519||-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14297.021025627|-14552.801139585|13855.897516255|13855.897516255|13855.897516255|13855.897516255|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13579.416258325|13579.416258325|13579.416258325|13579.416258325|13494.351398139|13304.834886821|13203.705429801|13169.929601406|13169.929601406|13169.929601406|13169.929601406|13169.929601406|13169.929601406|13151.866223785|12913.908918253|12913.908918253|12632.954353615|12470.504837349|12247.228194259|12247.228194259|12235.372133047|12235.372133047|12235.372133047
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||175.76138023989|170.84653668554|165.14390009758|165.14390009758|165.14390009758|163.49266453714||162.83596209304|162.83596209304|162.83596209304|162.83596209304|162.36190561472|158.82934140296|156.94436802211|156.94436802211|151.29874424738|147.81972930739||-167.95964935889|-167.95964935889|-167.95964935889|-167.95964935889|-167.95964935889|-167.95964935889|-169.96584923608|-169.96584923608|-170.82048506628|-170.82048506628|-171.46415387138|-176.23656358702|-178.83127646957|-179.88997793766|-182.85053158437|-185.89947995623||-185.89947995623|-187.55730120265|-187.55730120265|-187.55730120265|-187.55730120265|-187.55730120265|-191.46147849435|-191.46147849435|-191.46147849435|-191.46147849435|-191.69330350419|-194.12588735709|178.86476542467|178.86476542467|-192.82565417223|-192.82565417223|-192.82565417223|-192.82565417223|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-194.90879335253|-198.22005261148|-200.42645124556|-203.87660656109|-206.56538878696|-210.88731332638|-212.10378867169|-212.10378867169|-212.10378867169|-212.10378867169|-213.3297677678|-215.07036544293|-215.07036544293|-215.44373863504|-215.77944123066||-215.77944123066|-215.77944123066|-215.77944123066|-215.77944123066|-219.54827644336|-221.12030529432|-222.53895276843|-225.54050799275|-231.54749860659|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.62740879366|-234.55878978647|-242.70233055295|-242.70233055295|-245.72990841559|-245.72990841559|-245.75065569235|-245.75065569235|-245.75065569235|-245.75065569235|-245.75065569235|-245.90184735538||-253.54288767975|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|222.37948192151|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348||-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-241.88192401659|-243.48158047742|225.44055704194||225.44055704194|225.44055704194|225.44055704194|225.44055704194||225.44055704194|225.44055704194|225.44055704194|225.44055704194|220.5776040593|220.5776040593|211.08037566442|211.08037566442|209.97225913612|209.97225913612|207.22474373279|204.61081450182|203.60312973347|203.53395693202|203.53395693202|203.04162006797|201.41091940603|200.88635108428|197.28597352193|195.52719049637|194.98216258358||191.28260750623|191.28260750623|188.39067019192|179.36407490536|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-187.91863668124|-189.54677145766|-189.54677145766|-190.10472256224|-190.10472256224|-195.99996690265|-201.08718500658|-201.44020261283|-204.0810677157|-208.27553897708|-208.27553897708|-208.27553897708|-208.27553897708|-208.27553897708|-210.36028828225|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|187.88579122518|186.19609879013|186.19609879013|186.19609879013|186.19609879013|186.19609879013|186.19609879013|186.19609879013|186.19609879013|186.19609879013|186.19609879013|185.55939839073||185.55939839073|185.55939839073|180.03710484712|175.24845213591|171.49718067049|168.88057703882|168.88057703882|167.93119297988|161.32854483929|-181.52630319921|-181.52630319921|-181.52630319921|-184.487253163|-184.487253163|-184.487253163|-184.487253163|-184.487253163|-184.487253163|-187.39583796676|-188.5443598799|-188.5443598799|-188.5443598799|-188.5443598799|-190.65830880811|-190.65830880811|-190.65830880811
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER||712.74417263932|706.04908071036|-726.33864020586|-726.33864020586|-726.33864020586||-726.33864020586|-726.33864020586|-726.33864020586|-727.76515578429|-728.47550096826|-728.47550096826|-729.7791508481|-729.7791508481|-729.7791508481|-733.08794538677|-735.9357350454|-735.9357350454||||-737.59526116155|-740.10584573506|-741.17316192785|-742.70760731833|-742.70760731833|-744.06400813147|-744.84889792386|-746.4432199154|-749.65913323933|725.84853928735|725.84853928735|725.84853928735|725.84853928735|725.84853928735|725.84853928735|725.84853928735|724.66504365261|723.24697346036|723.24697346036|723.24697346036|721.71923903938|721.71923903938|721.71923903938|721.71923903938|721.71923903938|-740.45234699673|-740.45234699673|-740.45234699673|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516|-742.0590327516||||-742.0590327516|-742.0590327516||-755.62119372655|-755.62119372655|-755.62119372655|-755.62119372655|-756.95947523436|-762.91252925466|-762.91252925466|-765.41795039255|-769.47543668833|-769.6040472112|-769.6040472112|-774.27971798423|-779.57678897119|-783.72995066352|795.89560941184|795.89560941184|794.8840104576|791.22640322745|791.22640322745|791.22640322745|791.22640322745|791.22640322745|791.22640322745|788.02933691939|784.58815213265|782.09794681406|781.55327423784|||778.44808248649|776.27564720722|771.24447828789|771.24447828789|771.24447828789|771.24447828789|771.24447828789|771.24447828789|771.24447828789|759.66053143099||-790.41422300276|-790.41422300276|-790.41422300276|-790.96024778084|764.43793666135|764.43793666135|764.43793666135|764.43793666135|764.43793666135|763.76437406816|762.51597118685|759.01774576316|753.7974952924|751.64323940457|751.64323940457|751.64323940457|751.64323940457|751.64323940457|751.64323940457|744.32582156063|743.41757951182|740.74175501313|730.76861668125|729.40957409028|719.51063787809|717.90070875344|710.11189861493|||705.21676677832|705.21676677832|705.21676677832|705.21676677832|705.21676677832|704.6297408648|701.92193429422||||700.02707937558|700.02707937558|691.30786597287|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-719.00721412848|-730.11912680942|-736.8545853438|697.57372632255|697.57372632255|697.57372632255|697.57372632255|697.57372632255|-731.45510792517|-731.45510792517|-731.45510792517|-734.61057328556|-734.61057328556|-734.61057328556|-742.84508142839|-746.71675714266|-746.85195238073|-747.23857941095|-747.23857941095|-747.23857941095||-747.23857941095|-747.23857941095|-747.23857941095|-749.93175490106|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-760.69203665693|-763.99115184103|-765.54572426781|-767.32858251979|-767.69842502199|-767.77584721501|-767.77584721501|-767.77584721501|-767.77584721501|-767.77584721501|-772.30649690556|-775.59327421888|-775.59327421888|-775.59327421888|-780.04808246542|-782.2756471838|-787.41738575978|-790.13042862198|-791.81158735775|-792.07899500377|-792.07899500377|-792.07899500377|-794.25443889308|771.35056393267|771.35056393267|771.35056393267|769.11173770297
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||3026.0820387144|2962.3133763493|2906.4593070548|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2840.662710186|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|||-3047.8877918808|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3084.8071235165|-3105.8968039072|-3116.5520043413|||-3187.8355603792|-3206.4839559769|-3222.2043955299|-3268.3387599135|-3268.3387599135|-3298.3205667222|-3298.3205667222|-3298.3205667222|||-3298.3205667222|-3298.3205667222|-3298.3205667222|-3298.3205667222|-3298.3205667222||-3298.3205667222|-3298.3205667222|-3298.3205667222|-3312.0228519135|-3370.5809465706|-3440.089940634|-3467.32215626|-3492.5801736222|-3494.7903378052|-3494.7903378052|-3506.989264228|||||||-3666.0991824756|-3681.7768694173|-3712.5298549081|-3717.8109498979|-3728.6788332199||-3729.0875924665|-3812.3195471851|-3878.6883857612|-4014.6537619569|-4082.393068841|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|||-4092.120252762|-4117.9152987133|-4117.9152987133|-4117.9152987133|-4167.683665237|-4169.0929613744|-4204.4974831783|-4204.4974831783|-4245.552759087|4007.2583632457|4007.2583632457|4007.2583632457|4007.2583632457|4007.2583632457|3969.1759591619|3917.4177324021|3858.2419248912||3851.0391837415|3851.0391837415|||3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3839.487981935|3822.5094984529|3822.5094984529|3822.5094984529|3822.5094984529|3810.5661093922|3801.1845659913||3794.6495177681|3792.4204633307|3792.4204633307|||3792.4204633307|3786.3832880626|3786.3832880626|3755.4258756251|3738.2509729168|3724.2487932184|3724.2487932184|3724.2487932184|3724.2487932184|3724.2487932184|3724.2487932184|3710.8319924649|3706.4799916277|3625.5333240308|3615.0370267009|3613.9300296676|3573.2555885196|3537.7229487896|3537.7229487896|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3710.3100090746|-3755.3444545273|-3818.1413018856|-3818.1413018856|-3845.1570020951|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636||3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3878.5409140879|-3878.5409140879|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992||-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3906.2232891193|-3906.2232891193|-3906.2232891193|-3906.2232891193|-3906.2232891193|-3911.3592101325
09375|50014|/equities/enn-energy|MSCI_EEM||-69.034864070424|-69.034864070424|-69.034864070424|-69.666500571344|-69.666500571344|-70.235868902818|-70.235868902818|-70.235868902818|-70.845411799368||-71.303235926029|-72.948039070099|-73.362504537827|-73.362504537827|-73.362504537827|-74.005076808339|-74.005076808339|-74.005076808339|-74.005076808339|-76.020699308124|-76.020699308124|-76.020699308124|-76.020699308124|-77.045216451979||69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|69.530549962326|68.640492518502|68.640492518502||67.650546479841|66.236716615513|65.743576645139|63.675313957766|63.675313957766|63.675313957766|62.707485114884|62.707485114884|61.197205767976||60.466336605666|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|59.486916108755|57.924486806565|57.924486806565|57.924486806565|57.924486806565||57.924486806565|57.924486806565|||57.924486806565|57.924486806565|57.924486806565|57.924486806565|57.924486806565|57.924486806565|57.532936349564|57.532936349564|57.532936349564|57.410679394234|57.410679394234|57.410679394234|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|56.636385423043|55.215429392235|52.80047722964|52.13386282555|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|||51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|50.250026457646|49.863916548467|-58.685904798714|-58.685904798714|-58.798228062753|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.411558195385|50.113279821573|50.113279821573|50.113279821573||50.113279821573|49.553644924361|49.283822165838|||49.283822165838|49.16565887901|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-56.799579411185|-57.018977250696|-57.279418192573|-57.804910247268|-58.844344634415|-60.065939076081|-60.481599312507|-61.357331043574|-62.666481395665|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.974893726465|-63.974893726465|-63.974893726465|-63.974893726465|-65.213769662774|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081||57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081||57.948930634081|57.948930634081|57.948930634081|57.948930634081|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077||-66.386425581678|-66.386425581678|-68.126584996895|-72.057316663217||-74.833129752953|-76.058799960092|-76.058799960092|-77.173665605072|-80.395738798252|-87.164711640799|-87.652457209123|-89.71846697126|-89.71846697126|-91.470082463363|-91.470082463363|-91.470082463363|-92.730650148501|-93.392389732058|-96.131290524333|-96.131290524333|-96.131290524333|-96.72643671337|-97.329372515317|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081
09376|103729|/equities/silergy|MSCI_EEM||-478.4845164082|-478.4845164082|-478.4845164082|-478.4845164082|-485.70501823133|-489.1166869237|-505.54631880411|-506.81335654828|-506.81335654828|-517.09817394254|-531.4472085534|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|444.38213903917|430.3134878213|428.92230359833|428.92230359833||428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|413.49700399814|408.10778222015|393.61975802239|386.57740134491|386.57740134491|386.57740134491|386.57740134491|384.1415570499|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|364.2333691734||353.953743526|334.28193725111|-392.75373460837|-392.75373460837|-392.75373460837|-392.75373460837|-392.75373460837|-411.36526067596|342.51034800189|342.51034800189|342.51034800189|342.51034800189|329.45594222432|316.47882469369|-362.85723635983|-362.85723635983|-362.85723635983|||-363.56359595536|-376.15099977955|-376.15099977955|-376.15099977955|-376.15099977955|-391.77888864394|-399.50432071549|-410.8659119061|-411.29545767345|-412.56537984376|-412.56537984376|-421.5408167105|-421.5408167105|-421.5408167105|-421.5408167105|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542||-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542||||||||-430.6241701838|-435.36934590592|-435.36934590592|-436.5492732288|-443.72141469867|-446.55157188741|-452.37539739187|-452.37539739187|-456.75044154652|-463.28970033816|-463.28970033816|-463.28970033816|-468.01633370907|-472.65703745452|-474.56337494947|-492.32041661052|-501.3606029729|-501.3606029729|-501.3606029729|-501.3606029729|436.53741342331|436.53741342331|436.53741342331|436.53741342331|436.53741342331||436.53741342331|418.20823713701|389.00915237446|384.17683597162|383.87572342176|383.87572342176|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|364.27157955623|360.1424273748|360.1424273748|360.1424273748|359.3455893516|359.3455893516|357.38653006371|357.38653006371|345.17947784857|326.11608649841|320.46231833156|314.51368703507|301.12631892785|292.41813214206|283.29792460229|282.58102733588|280.62781152577|280.62781152577|275.5309016953|265.83989077256|-314.85278041067|-314.85278041067|-314.85278041067|-314.85278041067|-319.75552868404|-319.75552868404|-319.75552868404|-328.45058742672|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|||288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882||288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|285.35612798192|285.35612798192|285.35612798192|268.39569775769|268.09595028489|268.09595028489|268.09595028489|259.77327809433|258.85281246213|258.85281246213|249.30868051348|-293.74866972603|-293.74866972603|-293.74866972603|-293.74866972603|-293.74866972603|-300.4428021309|-300.4428021309|-317.29755792322|-323.21950880357|-331.71366091025|-331.71366091025|-331.71366091025|-332.15406767806|-336.42118630895|-336.53850161599|-336.53850161599|-346.04277957333|-351.10308841481|-352.67009823867|-352.68899804297||-360.05707673064|-360.05707673064|-360.05707673064|-360.05707673064
09377|103444|/equities/mega-fhc|MSCI_EEM||40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|39.922455118491|39.424653109929|39.424653109929|39.424653109929|39.424653109929|39.424653109929|39.424653109929|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699||-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.400713950877|-40.400713950877|-40.400713950877|-40.811903669309|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.349374367143|39.349374367143|39.349374367143|39.349374367143|39.349374367143|39.349374367143|39.146526523592|38.90725092994|-40.33124614841|-40.33124614841||-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.627465897213|-40.627465897213|-40.994404560339|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|||39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|38.634232969722|38.602444955401|38.602444955401|38.322160637701|38.155178825418|38.061308534455|37.715344808181|-38.910535649038|-38.910535649038|-38.910535649038||-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038||||||||-38.910535649038|-39.008209472789|-39.008209472789|-39.008209472789|-39.176836255576|-39.176836255576|-39.176836255576|-39.176836255576|-39.236822142034|-39.236822142034|-39.236822142034|-39.236822142034|-39.236822142034|-39.502026679151|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265||-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.094847251061|37.941784318439|37.941784318439|37.676983127055|37.296650207769|37.024054302916|37.010947564646|37.010947564646|37.010947564646|36.870496064871|36.678329766292|36.620367593786|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.751639028913|37.065160162265|37.065160162265|37.065160162265|37.065160162265|37.065160162265|36.919495498285|36.919495498285|36.919495498285|36.919495498285|36.415506152781|||36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781||36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.181118413775|35.948462615376|35.551070674664|-37.392684203747|-37.392684203747|-37.392684203747|-37.392684203747|-37.392684203747|-37.402982533378|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.577882172397|-37.723740532961|-37.723740532961|-37.723740532961|-38.201378030873|-38.965420585315|-39.328244586168|-40.000827996133|-40.370364312991|38.387587826721|38.387587826721|38.387587826721|38.387587826721||38.387587826721|38.387587826721|38.254090929217|38.254090929217
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703||-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-13.056868886454|-13.374298836902|-13.405887685567||-13.9265417902|-14.357267892839|-14.626964662341|-14.93107212679|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.856837570847|12.425375210114||11.814860753293|11.114290056488|10.873655489044|10.599280442498|10.599280442498|10.599280442498|10.534790691649|10.534790691649|10.514136368919||10.514136368919|10.514136368919|10.514136368919|10.514136368919|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9437410535037|9.6408231723772|9.0031370574088|8.3871562018374|8.3871562018374||8.3871562018374|8.3871562018374|||8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.2969830966265|8.2969830966265|8.2688702451158|8.158744108563|8.015271517839|7.6775468414075|7.6775468414075|7.6775468414075|7.644268502621|7.644268502621|7.644268502621|7.527282761945|7.527282761945|7.527282761945|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|||-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-9.0515923839994|-9.0515923839994|-9.1428807689291|-9.2298672412878|-9.4659638642212|-9.6738481785346|-9.8064984508674|-10.020553344744|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.209102795916|-10.318447296705|-10.55383077472|-10.602589934066|-10.757321826832|-10.860723136009||-10.860723136009|-10.860723136009|-10.860723136009|||-10.906359061203|-10.992621219381|-11.231801020022|-11.335890278679|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.619075413243|-11.619075413243|-11.770083978988|-12.081700308792|10.602311257392|10.602311257392|10.602311257392|10.602311257392|10.602311257392|10.602311257392|10.48470641691|10.48470641691|10.48470641691|10.408562835924|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.228118412856|10.135825325387|10.135825325387|10.024122871186|10.024122871186|10.024122871186|9.53346969157|9.4669998667066|9.4669998667066|9.2801793477851||9.2801793477851|9.2801793477851|9.2801793477851|9.2235322949972|8.8050363326168|8.7103034224987|8.7103034224987|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.9940076429349||-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457||-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457||-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.365214010331|-10.408571080204|-10.736190190841|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|8.7227233609718
09379|941318|/equities/emirates-telec|MSCI_EEM||15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.434460399936|15.277984580312|15.277984580312|15.277984580312|15.277984580312|15.277984580312|15.185289929572|15.185289929572|15.135120065353|15.135120065353|||15.135120065353|15.135120065353|15.135120065353|15.135120065353|15.072356497074|15.061158074387|15.061158074387|15.061158074387|15.061158074387|-16.129876652487|-16.129876652487|-16.129876652487|-16.129876652487|-16.129876652487|-16.349863095557|-16.543180990523|-16.761312697007|-16.907014287924|-16.916682205173|-17.035202195879|-17.126176925642|-17.126176925642|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.276976510619|-17.422195987277|-17.849861464299||-17.849861464299|-17.849861464299|-17.849861464299|-18.025401258244|-18.168224705341|-18.318027060432|-18.536004721768|-18.536004721768|-18.536004721768|-18.615560729909|-18.712661056566||||||-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.73605410425|-18.73605410425|-18.73605410425|-18.73605410425|-18.856726189103|-19.02525183409|-19.076945376061|-19.136606083603|-19.265118875207|-19.340023322975|-19.340023322975|-19.382004368055|-19.382004368055|-19.501964947696|-19.501964947696||-19.501964947696|-19.501964947696|-19.501964947696|-19.501964947696|-19.501964947696|-19.547737860145|-19.592763529224|-19.592763529224|-19.690848467529|-19.773165091078|-19.9090720903|-20.060070505074|-20.060070505074|-20.060070505074|-20.336641559943|19.487374648103|19.487374648103|19.487374648103|19.487374648103|19.457082175158|19.304536076544|19.148373943963|19.130214816747|19.130214816747|19.092266127948|19.092266127948|19.092266127948|19.092266127948|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403||19.060514671403|19.060514671403|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-20.01801297159|18.704825963232|18.704825963232|18.704825963232||18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.398184105862|-19.505877628566|-19.505877628566|-19.505877628566|-19.505877628566|-19.505877628566|-19.505877628566|-19.847641775609|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-20.120808091249|-20.120808091249|-20.499392279978|-20.499392279978|-20.618213504547|19.585855379708|19.585855379708|19.585855379708|19.585855379708|19.585855379708||19.585855379708|19.454282538767|19.393648642826|19.364667884316|19.364667884316|19.364667884316|19.364667884316|19.317409718264|19.17601088708|19.012232983834|18.718037407406|-19.928494512057|-19.928494512057|-19.928494512057|-19.928494512057|-19.928494512057|-19.928494512057|-20.139439436038|-20.681599347945|-20.911776879491|-21.066418810091|-21.113726722117|-21.113726722117|-21.126363236502|-21.409337593689|-21.409337593689|-21.707040338135|-22.071157062955|-22.161293707713|-22.161293707713|-22.161293707713|-22.161293707713|-22.161293707713|-22.610325083053|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493||-22.708572595493|-22.708572595493
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||15.43190634113|15.43190634113|-17.484385567167|-17.484385567167|-17.484385567167|-17.484385567167||-17.484385567167|-17.484385567167|-17.820428350743|-18.02769764615|15.614646062298|15.614646062298|15.614646062298|15.614646062298|15.216834714063|14.971393772902||13.778717910478|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-16.199756858846||-16.473063678764|-17.037292607651|14.73833223435|14.73833223435|14.73833223435|14.73833223435|13.944258542555|13.876954391817|13.661443846335|13.354625906006|13.105109392436|13.105109392436|13.105109392436|13.105109392436|13.105109392436|13.105109392436|12.551677212486|11.837260339498|11.837260339498|11.837260339498|11.751677828629|11.170650977656|11.170650977656|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698||-12.1969119698|-12.1969119698|-12.1969119698|-12.466569175344|-12.778687466097|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|10.74696679813|9.6546317537666|9.6546317537666|9.6546317537666|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308||-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.47609221056|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.802223854788|-11.172714658147|-11.172714658147|-11.630516153315||-12.196407165505|-12.300625865814|-12.300625865814|-12.37208400077|-12.515093435914|-12.529065382874|-12.529065382874|-12.529065382874|-12.529065382874||-12.529065382874|-12.529065382874|-12.529065382874|-12.529065382874||-12.529065382874|-12.840296842919|-12.840296842919|-12.983391358365|-12.983391358365|-13.192725263729|-13.192725263729|-13.192725263729|-13.192725263729|-13.192725263729|-13.192725263729|-13.192725263729|-13.192725263729|-13.192725263729|-13.261389621852|-13.261389621852|-13.421266538963|-14.303629591581|-15.08292171968|13.53078747042|13.53078747042||13.53078747042|13.53078747042|13.53078747042|13.53078747042|13.53078747042|13.53078747042|13.041216577802|13.041216577802|13.041216577802|13.041216577802|13.041216577802|13.041216577802|13.041216577802|12.969129736461|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.065625204914|-14.420139063589|-14.701315867893|13.358156087178|13.358156087178|13.358156087178|13.358156087178|13.358156087178|12.720172805011|-14.319434167672|-14.319434167672|-14.319434167672|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-14.535999758112|-15.139221914463|-15.25969119409|-15.346601542932|-15.632890817305|-15.827934076147|-15.900759645917|-16.153065814864|-16.153065814864|-16.153065814864|-16.534517330473|-16.850981311504|-16.850981311504||-16.850981311504|-16.850981311504|-16.850981311504|-16.850981311504|-16.850981311504|-16.850981311504|-17.24872386507|-17.24872386507|-17.24872386507|-17.24872386507|-17.407471683862|-18.10218686631|-18.10218686631|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.488426589085|15.229363546453
09381|1081842|/equities/ase-industrial|MSCI_EEM||168.4294653004|168.4294653004|163.89385033377|160.79872259308|-176.45930865252|-176.45930865252|-176.45930865252|-176.45930865252|-178.23256516947|-178.89729463274|166.09560508809|166.09560508809|166.09560508809|166.09560508809|166.09560508809|166.09560508809|166.09560508809|164.46733898676|157.04704331863|155.83004813181|154.44141744668|154.44141744668|153.32778058602|153.32778058602||153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|152.00308954002|148.19787726669|146.83097474076|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956||-158.84099089103|-158.84099089103|-158.84099089103|-159.44492591225|-159.44492591225|-159.44492591225|-159.44492591225|-162.68880656916|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|||149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|145.39697024256|136.41330026951|133.59811141057|131.89513185755|131.89513185755|131.89513185755||131.89513185755|131.89513185755|131.55014650839|130.08349612044|129.50422362511|-137.00095848751|-137.00095848751|-137.00095848751|-137.00095848751||||||||-137.00095848751|-138.86217609724|129.51825011852|129.51825011852|129.51825011852|129.51825011852|129.02027790947|127.3003087883|126.40470220778|126.40470220778|123.97744689753|-132.58409204728|-132.58409204728|-132.58409204728|-132.62121338587|-132.92125109366|-132.92125109366|-133.54166801687|-133.54166801687|-134.83596435784|-134.83596435784|-134.83596435784|-135.70662706427|-137.00736340475|127.96417914301||127.96417914301|127.96417914301|126.21019904779|125.42799894199|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.15208272074|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|121.04880902218|120.71224156579|120.71224156579|120.71224156579|120.71224156579|120.71224156579|119.98582396198|119.23424884665|118.89604624405|118.89604624405|118.89604624405|118.89604624405|118.89604624405|116.21782916006|114.88092128895|111.35590152069|111.35590152069|111.35590152069|111.35590152069|111.35590152069|109.47877946743|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|||-116.77638198261|-116.77638198261|-116.77638198261|-117.41968752113|-117.41968752113||-117.41968752113|-117.41968752113|-118.79965280125|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|105.06426776349|-115.78883895216|-115.78883895216|-115.78883895216|-115.78883895216|-115.81955426193|-115.81955426193|-116.93839362437|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486||-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486
09382|103663|/equities/chailease|MSCI_EEM||152.67514655808|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-162.81044305956|-163.31715895507|153.84118028236|153.84118028236|153.84118028236|153.84118028236|153.84118028236|151.84404973131|151.84404973131|149.93783303479|-160.91791185065|-160.91791185065|-160.91791185065|-160.91791185065||-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-164.51691239043|-165.7699853535|-165.7699853535|-165.7699853535|-165.7699853535|-165.7844084633|-165.7844084633|-165.7844084633|-165.7844084633|-165.7844084633|-167.06600940367|-169.07334378185|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716||-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-178.30724697181|-178.30724697181|-179.95249663534|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|||-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186||-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186||||||||-181.67442492428|-183.58906025279|-183.58906025279|-183.58906025279|-186.23784472532|-187.72882064855|-187.72882064855|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-190.89800581719|-192.94222868577|-195.0649728483|-195.0649728483|-195.0649728483|-195.0649728483|-196.59996983145|182.78193438759|182.78193438759|182.78193438759|181.83263504641|181.83263504641||180.59181671823|179.54853915831|179.54853915831|177.99837684257|177.36493814472|177.36493814472|177.36493814472|177.36493814472|177.36493814472|177.36493814472|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.077630383|172.58625598111|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-182.83628909749|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|||-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645||-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-193.17716343037|-199.43335175633|-199.43335175633|-199.43335175633|-201.37039084037|-202.55043426708|-209.05603807453||-212.11782008281|-212.74202231424|-213.08243512539|-213.08243512539
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936||-22.394455607636|-22.394455607636|-22.559674139269|-22.598825160672|-22.598825160672|-23.123591710513|-23.123591710513|-23.123591710513|-23.123591710513|-23.438297485185||-24.032830263588|-24.109256136653|-24.334729049202|-24.51997624238|-24.703861775218|-25.013458426593|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|22.884813621204|22.884813621204|22.884813621204||22.884813621204|22.884813621204|22.884813621204|22.884813621204|22.355170164776|22.355170164776|21.200745276028|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|19.743751152659|19.505834694598|-20.944148478353|-20.944148478353|-20.944148478353|-20.944148478353|-20.944148478353|-20.997386333505|-21.2398732207|-21.373748675737|-22.011387180127|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571||20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.127039032294|20.127039032294|19.930599509692|19.84839318296|19.84839318296|19.035715453058|18.795979921646|18.795979921646|18.795979921646|18.795979921646|18.608555360864|18.608555360864|18.478951291056|17.95605641362|17.738248741642|17.738248741642|17.738248741642|17.738248741642|17.738248741642|17.738248741642|17.290275586993||17.095861237745|16.591512778844|16.202236391268|15.979008346875|15.979008346875|15.979008346875|15.979008346875|15.979008346875|15.979008346875|-17.80346616456|-17.80346616456|-18.16218486041|-18.232479839783|-18.232479839783|-18.54872818044|-18.778537495539|-18.778537495539|-18.778537495539|-18.778537495539|-18.778537495539|-19.212541403159|-19.509125655796|-19.509125655796|-20.005139079255||-20.527377144675|-20.683195979706|-20.859262050646|-21.017391166706|-21.198768255467|-21.314656563255|-21.314656563255|-21.314656563255|-21.314656563255||-21.314656563255|-21.314656563255|-21.314656563255|-21.314656563255||-21.314656563255|-21.36408183071|-21.36408183071|-21.59695134041|-21.59695134041|-21.59695134041|-21.973001213839|-22.129235819501|-22.434027649211|-22.557392625066|-22.834324973659|-22.947583562617|-23.146028426553|-23.146028426553|-23.641699476667|-23.836609173293|-23.931331353398|-23.931331353398|-23.931331353398|-23.931331353398|-24.04715516861||-24.04715516861|-24.04715516861|-24.096839457703|-24.611488163418|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.837736953163|-24.894912684154|-24.894912684154|-24.894912684154|-24.894912684154|-24.894912684154|-24.894912684154|-24.894912684154|-24.894912684154|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.179581792697|-25.232312581655|-25.406958824465|-25.406958824465|-25.679208586331|-25.679208586331|-25.792453577911|-25.823282138942|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723||-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-25.829872764723|-26.205690981698|-27.309371626612|-27.309371626612|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.467792977422|25.307547875609
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||54.624609452572|54.624609452572|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-58.029332949601|-58.029332949601|-58.893703277334|-58.909670308149|-59.052411453499|-59.530457170555|-60.161058235253|-60.161058235253|-60.488546649064|-60.488546649064|-60.488546649064|-60.488546649064|-60.488546649064||-60.488546649064|-60.488546649064|-60.695607387849|57.155816483614|57.155816483614|57.155816483614|57.155816483614||57.155816483614|57.155816483614|57.155816483614|57.155816483614|57.155816483614|57.02035164846|56.619835164955|54.619261294395|54.441070407552|54.441070407552|54.441070407552||54.441070407552|54.142856008391||53.81150667599|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298||||53.692108982298|53.227343313665|-56.844750438339||-56.844750438339|-56.844750438339|-56.844750438339|-56.844750438339|-57.327500487044|-57.47500054116|-57.763889490177|-57.811919739612|-57.811919739612|-57.811919739612|-58.249355266236|-58.860394740262|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377||53.521410578196|53.218233975774|52.534148861971|52.093498735523|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.324359608591|-56.49928845399|-56.6519871711|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|||52.881094680098|52.742882977886|52.394869975429|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048||-55.556516473048|-55.556516473048|-55.556516473048||-55.556516473048|-55.556516473048|-55.556516473048|-57.437796081165|-58.305884534627|-58.437093927364|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-59.668416747875|-59.668416747875|-59.668416747875||-59.668416747875|-60.117685275417|-60.991872528241|-61.449302809157|-61.874225343508||-62.826204127787|-62.826204127787|-62.833390964919|-62.833390964919|-62.833390964919|-62.833390964919|-62.833390964919|-62.833390964919|-63.266008939062|-63.266008939062|-63.266008939062|-63.266008939062|-63.684454376736|-63.899393751928|-64.002337965344|-64.002337965344|-64.099819961493|-65.527577734992|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.377897441854|62.267108268726|62.173899097193|62.173899097193|62.082110107992|60.327344564436|59.294271738262|59.284594738595|59.284594738595|58.816216376216|-62.42466258769||-62.42466258769|-62.42466258769|-62.42466258769|-62.874625097434|-63.319027886037|-63.774077263286|-63.774077263286|-63.774077263286||-63.774077263286|
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||-28.789758320737|-28.789758320737|-28.789758320737|-28.789758320737|-28.789758320737|-29.574730047571|-29.757792379122|-29.757792379122|-29.757792379122||-29.983658156639|-30.778294122367|-30.778294122367|-30.778294122367|-30.778294122367|-31.3064377442|-32.112708795401|-32.766898195316|-32.77988692607|-33.450272979746|-33.450272979746|-33.450272979746|-33.450272979746|-33.775303988997||-34.933671480356|-35.098523570363|-35.40669255926|-35.718545974116|-35.973385560093|-36.231541460949|-37.31559988547|33.902039631872|33.902039631872|33.902039631872|33.902039631872|33.902039631872|33.902039631872|33.902039631872|33.902039631872|33.902039631872|33.902039631872||33.902039631872|33.902039631872|33.902039631872|33.490040810549|33.490040810549|33.490040810549|33.397266846723|32.652519523906|32.166382132988||32.166382132988|32.023756993061|31.701398015293|-36.174358486265|-36.174358486265|-36.174358486265|-36.174358486265|-36.174358486265|-36.456616453587|-36.456616453587|-36.785128333236|-37.040498868255|-37.962861104838|33.267324136648|33.267324136648|33.267324136648|33.267324136648|33.267324136648||33.267324136648|33.267324136648|||33.267324136648|33.267324136648|33.267324136648|33.267324136648|33.267324136648|33.267324136648|32.945153193898|32.945153193898|31.95850473557|31.688586601923|31.688586601923|31.420652585239|30.711835442882|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|29.487101645238|28.373936223726|27.449274525682|-32.582629858418|-32.582629858418|-32.582629858418|-32.582629858418|-32.582629858418|-32.582629858418|||-32.582629858418|-32.582629858418|-32.582629858418|-32.582629858418|-32.582629858418|-33.048154756915|-33.048154756915|-33.048154756915|-33.406541873951|-33.406541873951|-33.406541873951|-33.406541873951|-33.406541873951|-33.611779203556|-33.611779203556|-33.7127077552|-33.7127077552|-33.7127077552|-34.390432499018|-34.390432499018|-34.390432499018|-34.390432499018|-34.390432499018|-34.466891404247|-34.466891404247|-35.452101729817|-36.221778046761|-36.227010072154|-36.227010072154||-36.227010072154|-36.227010072154|-36.227010072154|||-36.227010072154|-36.227010072154|-36.227010072154|-36.227010072154|-36.227010072154|-36.227010072154|-36.227010072154|-36.385566089862|-36.561695997708|-36.638052985395|-37.36386163407|-37.36386163407|-37.615403256742|-37.964335849911|-38.885373887122|-39.103193292685|-39.889657984914|-40.435731263891|-40.742275392496|-42.264754361006|-43.183058069914|-43.451832710103|-43.451832710103|-43.451832710103|-43.451832710103|-43.451832710103|-44.848393453941|-44.848393453941|-44.848393453941|-44.848393453941|-44.848393453941|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043|-45.332850836043||-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-45.796511466867|-46.304050122999||-46.304050122999|-46.304050122999|-46.304050122999|-46.304050122999|-46.304050122999|-46.304050122999|-46.304050122999|-46.790610484837|-48.197901386419|-49.26234843952|-49.26234843952|-49.26234843952|-49.342413454393|-49.390149682073|-49.390149682073||-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421||-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-49.491101662421|-50.281779624912|-50.865866504215|-52.264849170604|-52.602611206813|-52.681143607001|-52.681143607001|-52.681143607001|-52.681143607001|-52.681143607001|-53.054775596352|-53.054775596352|-53.054775596352|-53.054775596352
09386|103442|/equities/e.sun-fhc|MSCI_EEM||28.79473114338|28.721923831728|28.391027560529|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946||-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.288105250962|27.231169838031|27.231169838031|27.231169838031|27.231169838031|27.081855078891|27.059079336477|27.059079336477|26.929534037193|26.785592908418|26.511768838604|26.435298306898||26.414220658889|26.226912754499|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.603005629927|26.462167044638|26.462167044638|26.462167044638|26.462167044638|26.462167044638|26.462167044638|||26.462167044638|26.462167044638|26.446851699616|26.364782734697|26.364782734697|26.364782734697|26.280313831772|26.22257122089|26.116745249977|25.815828924433|25.741397342585|25.741397342585|25.741397342585|25.293220689454|25.253578798151|25.017864483569|24.950405299634|24.731005973254|24.730808590935|24.730808590935|24.730808590935|24.730808590935|24.659232085597|24.541953667755|24.541953667755||24.399392349582|-24.950674764469|-25.109083008054|-25.22953724782|-25.255481721085|-25.255481721085|-25.255481721085|-25.255481721085|-25.255481721085||||||||-25.255481721085|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.40593013387|-25.40593013387|-25.434366433941|-25.446518175163|-25.54891050343|-25.751566335937|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215||25.113510101286|25.059455731674|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|24.921916717051|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.864924044745|24.864924044745|24.864924044745|24.864924044745|24.864924044745|24.7249158172|24.44157296068|24.415637131604|24.245152177714|23.925169934059|23.890332373603|23.890332373603|23.867983026197|23.867983026197|23.867983026197|23.867983026197|23.867983026197|-24.489701042544|-24.489701042544|-24.489701042544|-24.533000268287|-24.536666752835|-24.545267784473|-24.545267784473|-24.650297707846|-24.664219611806|-24.715800331612|-24.753667353016|24.005601951802|24.005601951802|24.005601951802|24.004425847106|24.004425847106|24.004425847106|23.788251598205|||-24.551882174981|-24.551882174981|-24.551882174981|-24.696535644015|-24.82111311889||-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.867903189928|-24.95044915441|-25.150498361095|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.383772269203|-25.446316033289|-25.446316033289|-25.446316033289|-25.446316033289|-25.446316033289|-25.707017454489|-26.127242018762|-26.466379300292|-26.624500693071|-26.624500693071|-26.624500693071|-26.624500693071|-26.624500693071|-26.624500693071||-26.777222992301|25.775416580021|25.775416580021|25.775416580021
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.322047890194|-33.330053211327|-33.702404953809|-33.702404953809|-33.702404953809|-33.724894393121|-33.999882659023|-34.226311018173|-34.226311018173||-34.226311018173|-34.226311018173|-34.348678909081|-34.63742101009|-34.749912233433|-34.90268025937|-34.9613113993||-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.120892835699|-35.120892835699|-35.120892835699|-35.120892835699||-35.120892835699|-35.134325372999||33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746||||33.461226883746|33.456918759718|-35.110768347563||-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.192520386181|-35.283355984646|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.702549098889|-35.702549098889|-35.702549098889|-35.702549098889|-35.725054554322|-36.000060615913|-36.152845128792|34.4308868636|34.4308868636||34.4308868636|34.4308868636|34.173207626222|34.164675140247|34.155194600274|33.894660666971|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.355954101745|-35.548282335273|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|||34.200623260668|34.195136956298|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.14280946057|34.130899400633|33.992666000703||33.89462888967|33.706331962556|33.706331962556||33.673702180618|33.225757449407|33.225757449407|33.225757449407|33.000841610452|32.725167421044|32.725167421044|32.725167421044|32.725167421044|32.725167421044|32.416852690049|32.113398382776|32.113398382776|32.084331536418|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735||-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735||-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.763057813039|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.550888975218|-35.750987750242|-36.235944300906|-36.235944300906|-36.235944300906|-36.235944300906|-36.235944300906|-36.51216033434|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.345186764223|34.327985293582|34.058872548424|34.037636164915|34.014040183239||33.737822425822|33.583691584246|33.273192477132|33.273192477132|33.273192477132|33.273192477132|33.247991641258|33.219990712508||33.029309521615|
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||81.542760454395|80.875292445529|80.461431133867|79.984925177496|79.890028285884|79.890028285884|79.283362812359|78.41949332982|78.41949332982|78.41949332982|78.41949332982|78.41949332982|78.41949332982|78.277218964692|77.569131589594|77.420621447688|77.420621447688|77.420621447688|77.366196944544|77.366196944544|77.19021959021|76.193072247191|76.193072247191|76.193072247191||76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|75.108972045761|74.648854861637|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138||74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|||74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|73.668974614809|73.565288042078|73.565288042078|73.565288042078|73.565288042078|72.965429692411|72.965429692411|72.965429692411|72.965429692411|72.965429692411||72.965429692411|72.965429692411|72.965429692411|72.965429692411|72.965429692411|72.106032906797|71.00491487542|-73.652829750494|-73.652829750494||||||||-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.803148066684|-74.075719395925|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005||71.343725064005|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.193463389381|71.193463389381|71.193463389381|71.193463389381|71.193463389381|71.193463389381|70.410634540398|70.410634540398|70.410634540398|70.410634540398|70.410634540398|70.410634540398|70.128482314038|69.826095444282|69.362328271424|68.860896604487|68.860896604487|68.70099715969|67.934439762665|67.887727400169|67.887727400169|67.887727400169|67.887727400169|67.717393200564|67.717393200564|67.717393200564|67.178690639899|-69.699516373785|-69.699516373785|-69.699516373785|-69.699516373785|-69.699516373785|-69.699516373785|-70.234183696278|-70.234183696278|-70.234183696278|-70.365759323447|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|||-70.838145539368|-70.838145539368|-70.838145539368|-71.992384271715|-72.153196298898||-72.153196298898|-72.153196298898|-72.153196298898|-72.153196298898|-72.153196298898|-72.799928372535|-72.799928372535|-72.799928372535|-72.977696411513|-73.069996765983|-73.069996765983|-73.124607344732|-73.124607344732|-73.124607344732|-73.124607344732|-73.124607344732|-73.499564140225|-73.788404006852|-73.831561957348|-74.108785833687|-74.108785833687|-74.108785833687|-74.108785833687|-74.108785833687|-74.298652028342|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-75.255214619546|-75.572465605105|-75.886073742272|-76.523413828083||-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822
09389|103388|/equities/evergreen-mari|MSCI_EEM||-191.58954358402|-195.3774098217|-195.3774098217|-195.3774098217|-195.3774098217|-205.72489980189|-209.99988866877|-212.47825761576|-212.47825761576|-214.42028623974|-215.07134103671|-215.07134103671|-222.4126011519|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|195.34998886345||195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.16665429272|189.90739365858|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|182.12728129896|171.01058157692|171.01058157692|171.01058157692|171.01058157692|171.01058157692|171.01058157692|171.01058157692||171.01058157692|171.01058157692|165.15064619658|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|||-186.74352721885|-187.40947468761|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-193.70088324923|172.42174907503|172.42174907503|163.35749897225|162.95370243488|162.95370243488|158.39300270542|157.46975642645|157.46975642645|151.02439064993|151.02439064993|149.91598961104||146.76776623449|146.36761263517|146.36761263517|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451||||||||146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|144.60693694945|139.01976828723|139.01976828723||139.01976828723|139.01976828723|139.01976828723|139.01976828723|139.01976828723|139.01976828723|137.21640920803|134.49045467559|132.6005051951|128.69500577234|122.24445085815|119.63272317572|118.48080352858|116.42311503176|112.85901670195|110.32855769236|110.32855769236|110.32855769236|110.32855769236|109.55950854706|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|106.89648620901|106.89648620901|105.18186958563|105.18186958563|105.18186958563|105.18186958563|105.18186958563|105.18186958563|105.18186958563|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-112.51323713424|-112.65359681582|-112.80955201758|-112.81616890842|-114.46749247954|-114.46749247954|-116.43610275504|||108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671||108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|106.30073336301|-111.82478276679|-111.82478276679|-111.82478276679|-112.13864751866|-112.42469863759|-112.42469863759|-112.42469863759|-112.42469863759|-112.42469863759|-112.42469863759|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844||-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||34.119566322363|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829||-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829||-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|-40.068868498829|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264|35.108347211264||35.108347211264|35.108347211264|35.108347211264|34.607493249031|34.607493249031|34.607493249031|34.607493249031|34.607493249031|34.0998183894||34.0998183894|34.0998183894|33.580355503807|33.036506708738|-38.166325089013|-38.166325089013|-38.166325089013|-38.166325089013|-39.232028215766|-39.968919349644|-41.062687954343|-42.098899061724|-42.098899061724|-42.098899061724|-42.098899061724|-42.098899061724|-42.098899061724|-42.098899061724||-43.443218636562|-44.436578553124|||-44.436578553124|-44.436578553124|-44.436578553124|-44.436578553124|-44.436578553124|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|36.006081589382|35.845645277943|34.317383599773|33.510981692755|33.348313585347|33.172301099411|33.172301099411|32.605333537648|31.493312246503|31.493312246503|29.809237567254|-37.272479779234|||-37.272479779234|-37.272479779234|-37.272479779234|-37.272479779234|-37.272479779234|-38.000006279324|-38.000006279324|-38.000006279324|-39.158339059987|-40.489821474463|-41.383135310709|-41.993361293288|-41.993361293288|-41.993361293288|-42.014844694637|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179||-44.532064025179|-44.532064025179|-44.532064025179|||-44.532064025179|-45.577295268659|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-46.907638637137|-47.433488730933|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.300419152077|38.713333377936|38.713333377936|38.713333377936|38.713333377936|38.713333377936|38.634684977516|38.634684977516|38.634684977516|37.979015056053||37.979015056053|37.979015056053|37.979015056053|37.979015056053|37.979015056053|37.651681996892|37.265758833962|35.609175295386|34.721307960653|34.409787724971|33.828371776201|33.828371776201|33.828371776201|33.828371776201||33.828371776201|33.828371776201|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|32.192517779444|31.12523185449|31.12523185449|31.12523185449|31.12523185449||30.689145900383|30.689145900383|30.689145900383|30.689145900383||30.689145900383|30.689145900383|29.785162026766|29.208511625266|28.670568769217|27.539521342119|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-37.107666300013|30.427696824819|30.427696824819|30.427696824819|30.427696824819|30.427696824819|30.25021767699
09391|27024|/equities/cemex-cpo|MSCI_EEM||-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.365753767009|-12.420282387199|-12.566217332655|-12.566217332655|-12.566217332655|-12.566217332655|-12.566217332655|-12.599130265772|-12.721811101237|-12.92423444037|-13.088428343661|-13.088428343661|-13.088428343661|-13.154364944969|-13.297139723162|-13.297139723162|-13.297139723162|-13.439044721767|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.482949830178|-13.482949830178|-13.591610697776|-13.600123754111|-13.689581834571|-13.752312831632|-13.854236157461|-13.948595929724|-14.124551217404|-14.216976621817|-14.216976621817|-14.282007831239|-14.282007831239|-14.282007831239|-14.282007831239|-14.528896960841|-14.605038020327|-14.605038020327|-14.605038020327||-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-15.054626808209|-15.215948577175|-15.215948577175|-15.215948577175|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.046929364201|13.911032576027|||13.770036002732|13.496151576149|13.324057033445|13.285618652664|13.2145766834|13.107217684528|13.107217684528||13.107217684528|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.438398812831|-14.544887302783|-14.694874496887|-15.190151791235|13.947500381413|13.734999826156||13.564444730241|13.408271468965|13.288079594338|13.278977074849|13.173863797968|13.029848475793|12.646498463264|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.781532507094|12.920311112517||12.920311112517|12.920311112517|12.920311112517|12.920311112517||12.863123146819|12.595692917292|12.572768837073|12.572768837073|12.459743506222|12.422492564286|12.161102414755|11.637336175341||11.518706869967|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697||11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.276718381029|11.276718381029|11.183020065208|10.906689058829|10.683543402938|10.621715288458|-11.803231501099||-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.978034893138|-12.034483449837|-12.181092917015|-12.29510332378|-12.437336776347|-12.592041013077|-12.628664486794|-12.628664486794|-12.628664486794|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.942024640074|-13.096694553153|-13.316327399961|-13.783141157088|-14.025711771578|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.573043983644|12.48879825005|12.48879825005|12.48879825005|12.48879825005|12.278108823399|12.182343310891|12.158836178283|12.158836178283|12.158836178283|12.158836178283|12.158836178283|12.158836178283
09392|103026|/equities/formosa-chem-f|MSCI_EEM||-50.238014071282|-50.238014071282|-50.333904947502|-51.490761948703|-51.490761948703|-51.490761948703|-51.490761948703|-51.490761948703|-52.067512089542|-52.754543742432|-52.754543742432|-52.754543742432|-53.460601445584|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045||-53.640668553045|-53.640668553045|-54.100741141296|-54.839712506374|-55.588570256852|-56.187301472186|-56.363666988477|-56.470051110179|-56.470051110179|-56.470051110179|-57.161167688272|54.431372325082|54.431372325082|54.431372325082|54.431372325082|54.431372325082|54.345970436886|54.117747091535|53.986384894322|53.968204208955|53.721266057899|53.721266057899|53.721266057899|53.691686816189|53.691686816189|53.535206895375|-55.81988828776||-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-56.138763195914|-56.231960039052|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|||-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-57.237473394066|-57.630525908635|-57.789474206684|-58.288304970792|-58.375662000859|-58.375662000859||-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859||||||||-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.445179365172|-58.600197472058|-58.611331160292|-59.095924571073|-60.817694561257|-62.008548410484|-62.281720964719|-62.557466339855|-62.680518070623|-63.250575718797|-63.414909109555|-63.414909109555|-63.466565592512|-63.817125730397|-63.817125730397||-63.817125730397|-63.817125730397|-63.817125730397|-63.817125730397|-63.817125730397|-64.307917944459|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.147986451653|61.219984946281|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.832643392145|-63.832643392145|-63.869604404833|-64.116227158866|61.034778827344|61.034778827344|61.034778827344|61.034778827344|61.034778827344|61.034778827344|61.034778827344|60.305311249268|-63.351086060235|-63.351086060235|-63.351086060235|||-63.351086060235|-63.351086060235|-63.351086060235|-64.362318904344|-64.813687756264||-64.826317737062|-65.323687391766|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.601628905004|62.268474187527|61.71497259104|61.133306396932|60.679714826264|60.679714826264|60.679714826264|60.679714826264|60.48301511729|-63.827963506672|-63.827963506672|-63.827963506672|-63.827963506672|-63.827963506672|-63.827963506672|-63.992179936273|-64.130199717265|-64.483555792417|-64.524218548263|-64.524218548263|-64.524218548263|-65.565798005489|-66.656442016394|64.426692028954|64.426692028954|64.426692028954|64.426692028954|64.426692028954|64.426692028954|64.125367237809||64.125367237809|64.125367237809|-65.934335977601|-65.934335977601
09393|50130|/equities/caphold|MSCI_EEM||250996.7065725|243050.61841389|242348.12740011|242348.12740011|242348.12740011|242348.12740011|242348.12740011|242348.12740011|242348.12740011|242348.12740011|238374.44235221|238374.44235221|238374.44235221|238374.44235221|238374.44235221|238374.44235221|238374.44235221|238374.44235221|224673.88039135||212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192|212270.16260192||212270.16260192|212270.16260192|212270.16260192|212270.16260192|212113.6806688|212080.70747375|212080.70747375|212080.70747375|212080.70747375|212080.70747375|212080.70747375|212080.70747375|212080.70747375|211472.2336614|211472.2336614|211472.2336614|211472.2336614|211472.2336614|211472.2336614||209667.70406822|205404.11563136|196874.07292373|-218955.81096424|-218955.81096424|-218955.81096424|-218955.81096424|-218955.81096424|-219415.56773804|-221193.51970893|-222282.9107877|202548.50339091|202548.50339091|202548.50339091|202548.50339091|202548.50339091|200557.00376767|197512.05974186|196018.68546705|196018.68546705|196018.68546705|||196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705||196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|191057.49757554|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|189351.32990035|189351.32990035|185284.86655594|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897||184958.66553897|183676.01726552|180430.5316431|||180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431||180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180092.70182566|177755.22425074|174721.8000696|174721.8000696|174721.8000696|173671.00007733|171037.64824362|171037.64824362|164162.60915958|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|159612.230429|157627.03381|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621||154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154136.01701811|154136.01701811|154136.01701811|153736.90779791|-171469.21259518|-171469.21259518|-172227.03466724|-172227.03466724|-172227.03466724|-172227.03466724|-174563.09407472|-176400.54897191|-177011.44330212|-178685.65922458|-181015.36651025|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751||163911.08584751|163911.08584751|162914.83356621|162914.83356621|162914.83356621|162914.83356621|162914.83356621|161388.81507356
09394|50209|/equities/sibanye|MSCI_EEM||-2175.5351655177|-2175.5351655177|-2175.5351655177|-2175.5351655177|-2175.5351655177|-2175.5351655177|-2175.5351655177|-2175.5351655177|-2175.5351655177|-2233.9279616863|-2264.0310685404|-2269.090076156|-2273.2111957288|-2297.7340208119|-2297.7340208119|-2297.7340208119|-2297.7340208119|-2297.7340208119|-2297.7340208119||-2297.7340208119|-2325.1489120132|-2387.4863111274|-2387.4863111274|-2416.6514568082|-2469.9334112595|-2469.9334112595|-2469.9334112595|-2596.7593458439|2224.3361768015|2224.3361768015|2224.3361768015||2224.3361768015|2224.3361768015|2224.3361768015|2224.3361768015|2224.3361768015|2224.3361768015|2224.3361768015|2111.3179742239|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2493.3208940914|-2566.2454378793||-2643.3660080466|-2643.3660080466|-2643.3660080466|-2643.3660080466|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2247.8157895908|2247.8157895908|2247.8157895908|2083.8508773231|1998.4517003989|1998.4517003989|1901.6130004432|1889.7366671591|||-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035||-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2227.2357420186|-2227.2357420186|-2258.3730466873|-2262.9700518748|-2301.0222798609|-2305.0803109565|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2317.8455111525|-2317.8455111525|-2331.3283457249|-2378.9203841388|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2467.3647005384|-2488.1274450427|-2516.1971611586|-2607.8301790651|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184||2267.8784905184|2267.8784905184|2267.8784905184|||2216.8094339093|2174.4437455671|2174.4437455671|2098.6041617412|2065.8935130458||-2395.4833172275|-2395.4833172275|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2426.7716988175|-2426.7716988175|-2447.8574431306|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2619.9620367195|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2708.8808261552|-2719.6316508995|-2719.6316508995|-2719.6316508995|-2719.6316508995|-2774.8129454439|-2895.0143838265|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2988.8712300212|-3052.9680333569|-3123.5755926188|2761.8131248157|2761.8131248157|2761.8131248157|2761.8131248157|2761.8131248157||2761.8131248157|2761.8131248157|2761.8131248157|2761.8131248157|2744.2923609063|2648.6026232292|-3042.6699269833|-3042.6699269833|-3042.6699269833|-3051.7838604731|-3051.7838604731|-3101.0931783035|-3113.8557756833|-3113.8557756833|-3208.117528537|-3269.3528094856|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3304.1062078226|-3313.6180086917|-3363.4296403602|-3363.4296403602|-3487.420271849|2995.1617595386|2995.1617595386||2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2965.6750117761
09395|12548|/equities/emirates-nbd|MSCI_EEM||16.241740055165|16.157487996509|16.155541985223|16.092269571831|16.079964764066|16.079964764066|16.079964764066|16.013849398767|15.870944285034|15.842715554369|15.822461663498|15.699957912513|15.650726201743|15.650726201743|15.650726201743|15.650726201743|15.573023400496|-16.463822215841|||-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.468135774186|-16.676710908857|-16.676710908857|-16.724122914172|-17.012914825918|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428||-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.494853355967|-17.588725569605|-17.818029088841|-17.964476765379|-18.121640723264|-18.16308881427||||||-18.16308881427|-18.16308881427|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.280304740687|-18.494820092956|-18.494820092956|-18.569244462957|-18.665827838039|-18.687441933126|-18.687441933126|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|-18.520555621073|-18.520555621073|-18.520555621073|-18.520555621073|-18.520555621073|-18.528395685537|-18.542661385385|-18.664067803321|-18.876742957365|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.212829678388|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786||-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.885766760185|-17.928629309683|-17.940142850908|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774||16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.862305564257|16.858117865824|16.839736364537|16.839736364537|16.839736364537|16.577485294534|16.491650496802|16.401833440288|16.274258827085|16.263066423066|16.137735281618|16.137735281618|15.905816619299|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-18.040444906918|-18.658827843895|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698||16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.318091502217|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.605013247735|-17.605013247735|-17.605013247735|16.473159615976|16.473159615976|16.473159615976|16.409148107318|16.409148107318|16.279609665107|16.221788919448|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|15.783405066542|15.783405066542
09396|103257|/equities/asustek|MSCI_EEM||478.5100962359|478.5100962359|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|474.15122706758|472.83469674175|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474||471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|467.46910409567|467.46910409567|467.46910409567|467.46910409567|467.46910409567|467.46910409567|467.46910409567|465.81679517984|465.81679517984|436.21851190651|436.21851190651|436.21851190651|426.7111258105|426.7111258105|411.48458423389|-444.91503010891|-444.91503010891||-444.91503010891|-444.91503010891|-444.91503010891|-444.91503010891|-445.65435815915|-445.65435815915|412.06823949904|412.06823949904|412.06823949904|412.06823949904|412.06823949904|412.06823949904|412.06823949904|411.05029567783|-448.20306337283|-448.20306337283|-448.20306337283|||-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-456.3645148587|-463.87723873189|-466.33582081322|-475.28980090357|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151||439.91864058151|439.91864058151|439.91864058151|439.36415617793|439.36415617793|439.36415617793|439.36415617793|439.36415617793|-475.34557054848||||||||-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-482.02946543112|-492.03273936791|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935||447.17125518935|447.17125518935|436.41250576594|426.8750064066|421.13889600733|407.15432889704|405.36592099671|403.10102332968|394.11224814409|384.65249793787|381.45061473811|381.45061473811|374.83401637568|374.19686745635|374.19686745635|374.19686745635|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|364.28356791291|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-368.04531313428|-373.55034792698|-383.52816436331|-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827|||-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827||-389.04383474827|-389.04383474827|-389.04383474827|-389.1837466028|-389.1837466028|-392.39860733645|-400.02623037383|-401.27929675782|-401.27929675782|-411.12180625215|-411.12180625215|-411.12180625215|-416.02422916905|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|356.08469420471|345.12188244968|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155||342.83464845155|342.83464845155|342.83464845155|342.83464845155
09397|103492|/equities/novatek-microe|MSCI_EEM||-612.79564001077|-616.40202470465|-616.40202470465|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981||-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-635.4014513109|-637.72383478989|-645.69314976655|-648.82572196283|593.70281239157|593.70281239157|590.94756932396|578.27507702662|-632.26442158286||-632.26442158286|-632.26442158286|-632.26442158286|-632.26442158286|-632.26442158286|-632.26442158286|-634.9604684254|581.24875117764|581.24875117764|581.24875117764|581.24875117764|581.24875117764|581.24875117764|565.16527908627|560.57253231808|556.55957239116|556.55957239116|||556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|547.90687949526||547.90687949526|546.71255143231|546.71255143231|546.71255143231|546.71255143231|546.71255143231|503.62853834968|503.62853834968|503.62853834968||||||||503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|502.14282038854|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967||489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|486.48699132058|486.48699132058|483.4299903562|479.52467945209|479.52467945209|479.51681062657|479.51681062657|479.51681062657|479.51681062657|478.40756736286|476.34174151428|475.4379170292|475.4379170292|475.4379170292|466.79213003244|464.15792225827|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|455.02106971496|449.5234107944|444.35934532712|430.03816147457|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|||-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116||-455.27821719116|-457.75357465684|-460.6483762488|430.34236206553|430.34236206553|430.34236206553|430.34236206553|430.34236206553|430.34236206553|430.34236206553|418.15818007281|410.78686674757|405.91588487354|405.91588487354|402.65541342413|402.65541342413|398.78379269348|389.37088077053|383.24542307837|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-409.59280990266|-409.59280990266|-414.5250739539|-414.5250739539|-416.91674883766|-421.37972093073|-423.31080103415|-429.56755670461|-430.38061856068|-435.81179840075|403.16977696362|403.16977696362|403.16977696362||403.16977696362|403.16977696362|-432.74603341277|-432.74603341277
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-236.48428287848|-236.93121343022|-236.93121343022|-238.03468158914|-241.64964621015|-242.94405134461|-245.49882882051|-245.49882882051|-247.31384729539|-247.31384729539|-247.31384729539|-247.31384729539||-247.31384729539|-247.31384729539|-251.45983032822|-253.8998114758|-254.05534608422|-255.7281623158|-256.08684701755||-256.59649668617|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-259.00401365502|-259.00401365502||-259.00401365502|-259.00401365502||-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.06001517224|-263.78890574693|-265.04263454821||||-265.04263454821|-265.04263454821|-265.04263454821||-265.04263454821|-265.04263454821|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-267.65110861679|-272.33456512976|-274.7050723664|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826||-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.91440834376|-275.91440834376|-275.91440834376|-276.79378704862|-278.81932379783|-278.81932379783|-278.81932379783|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-282.26756387597|-282.51951541774|-283.6327949086|-286.53643878734|-288.09604309704|-289.21782566338|-293.5753618482|-299.13929094244|-302.15476771383|-303.22751968203|-303.7527996467|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|||288.88978289032|287.43309210036|284.14788011151|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648||282.90990424648|282.90990424648|282.90990424648||282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791||-302.69623116434|-306.60692351594|-308.67435946215|-308.86039940239|-309.40044378044||-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-312.66498757347|-313.9828361776|-313.9828361776|-313.9828361776|-314.89038703751|-314.89038703751|-314.89038703751|-314.89038703751|-314.89038703751|-314.89038703751|-317.60043004168|-319.04654326704|-319.04654326704|-319.04654326704|-319.21838140783|-320.2426460087|-320.71405112077|-322.23783457864|-323.13312910943|-323.13312910943|-324.31458789937|-324.57176433263|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-327.34646440147||-328.88496044608|-329.17896351368|-329.17896351368|-332.3712114302|-332.3712114302|-332.3712114302|-332.3712114302|-332.3712114302||-332.3712114302|
09399|41491|/equities/soquimich-b|MSCI_EEM||-41752.690805679|-41752.690805679|-41752.690805679|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42239.107746622||-43060.867588423|-43060.867588423|-43294.564923979|-43294.564923979|-44422.62769331|-45439.256411494|-45439.256411494|-45546.323488109|-45546.323488109|-45546.323488109|-45546.323488109|-45546.323488109|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383||-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383||-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-46807.035747092|-46898.426848262|-46898.426848262|-48107.418720291|44136.214334628|44136.214334628|44136.214334628|44136.214334628|44136.214334628|44136.214334628|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103||43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|42215.5287567|40936.198618556|39754.442909506|38341.547677229|37967.66408581|37659.204596571|37659.204596571|37659.204596571|37659.204596571|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-44277.900634956|-45678.778483284|-46214.19831476|-47490.942571955|-48440.602857728|-49283.003175254|-49469.347626977|-49469.347626977|-49469.347626977|-49469.347626977|-49469.347626977|-50868.808302053|-50868.808302053|-50868.808302053|-50868.808302053|-51516.620335614|-52357.911484016|-53880.901648907|-55106.335165452|-55314.816850502|-55536.963167225|-55991.972065879|50417.429630943|50417.429630943||50417.429630943|50417.429630943|49093.866256603|48587.462507337||46393.791674819|44644.442626638|44644.442626638|44644.442626638|44502.325140709|44146.027934121|42859.586593467|-48692.16220208|-48692.16220208|-48692.16220208||-48692.16220208|-48692.16220208|-48692.16220208|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48840.578932456|-48840.578932456|-48840.578932456|-48840.578932456|-48840.578932456|-48840.578932456||-49913.928848562|-52128.89099493||-53069.644553926|-53069.644553926|-53934.27105423|-53934.27105423|-55438.245615811|49609.057228721|49609.057228721|49609.057228721|49609.057228721|49609.057228721|49609.057228721|-54700.290495582|-54700.290495582||-54700.290495582|-54764.544995091|-54951.886362909|-54951.886362909|-54951.886362909|-54951.886362909|-54951.886362909|-54951.886362909|-55477.262625455|-55513.069583839|-56427.814301036|-56427.814301036|-57193.824113756|||-57193.824113756|-57193.824113756|-57193.824113756|-57394.860126396|-57606.90014044|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58289.077249565|-58289.077249565|-58289.077249565|-59168.752499517|-59905.974207043|-59905.974207043|-59905.974207043|-59905.974207043|-59905.974207043|-60849.971341159|-60975.301490176||-61969.501655752|-63016.668506391|-64691.367635653|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298||-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4965755097042|-3.5600838652331||-3.6123153888603|-3.63423933844|-3.6558510209826|-3.6558510209826|-3.6653900572224|-3.6926557563591|-3.7551729571872|3.5847863591682|3.5847863591682|3.5692070630934|3.5602300595073|3.5481234993499|3.5481234993499|3.5371277423014|3.5371277423014|3.5190308194812|3.5071341125638||3.5071341125638|3.5071341125638|3.4195933969453|3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405||3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405|3.313683096143|3.2907589978338|3.2758433229791|3.2231592742455|3.2046214041723|3.1992082348543|3.1992082348543|3.1992082348543|3.1992082348543|3.1992082348543|3.1992082348543|3.1930091238769|3.1811211083501|3.1577422557752||3.1577422557752|3.1547136768677|||3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.0491667293764|3.0196297061948|2.9762552460595|2.9225057319981|2.9190526820416|2.9190526820416|2.9190526820416|||2.9190526820416|2.9190526820416|2.9190526820416|2.8633919796673|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8140572017502|2.7928413358078|-3.0178925104285|-3.0178925104285|-3.0178925104285|-3.0424597301778|-3.0424597301778|-3.0582885122627|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8739747980602|2.8399720169182|2.8355244505268||2.8255827148602|2.7967585810739|2.7686206509358|||-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9667663228093|-2.9667663228093|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931||2.7951495567931|2.7951495567931|2.7951495567931|2.7918328223375|2.7907194882444|2.7907194882444|2.7807994186671|2.726110476009|2.726110476009|2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782||2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782|2.6789785079009|2.6771984025115|2.6679982922998|2.5999981057342|2.5925284991657|2.5925284991657|2.5895314959553|2.5895314959553|2.5895314959553|2.5774084914443||2.5774084914443|2.5774084914443|2.5774084914443|2.5774084914443||-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.7239891054691|-2.7239891054691|-2.7583212192921|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|-2.8170669069763
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||-59.76788835241|-59.76788835241|-59.76788835241|-59.76788835241|-59.76788835241|-59.76788835241|-59.76788835241|-59.76788835241|-60.0476537249|-61.011281916555|-61.276424351728|-61.809784105667|-61.809784105667|-61.809784105667|-61.809784105667|-63.09460122855|-63.09460122855|-63.09460122855|-63.09460122855|-63.09460122855|-63.09460122855|-63.09460122855|-63.09460122855|-63.8134458095|-64.445495343889|-64.967217048765|-65.852463387517|-66.634489235661|-66.634489235661||-66.634489235661|-66.634489235661|-66.99665470629|-67.774060784767|64.794839542443|64.794839542443|64.794839542443||64.794839542443|64.794839542443|64.794839542443|64.794839542443|64.794839542443|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064||-67.152315315064|-67.152315315064||-67.152315315064|-67.152315315064|-67.152315315064|-67.381518425485|-67.381518425485|-67.381518425485|-67.381518425485|-67.381518425485|64.423821177435|64.423821177435||||64.423821177435|64.423821177435|63.49869019715||63.192989107945|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.095591584387|62.550657315986|62.125730351095|62.124358458142|62.124358458142|62.066713851764|62.066713851764|62.066713851764|62.066713851764|61.436771536148|61.436771536148|61.436771536148|61.436771536148||61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|60.929746151275|60.866384612528|60.865906929047|60.865906929047|59.142674365608|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.606986010491|-63.017953594607|-63.017953594607|||-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.04772621623|-63.170485465423||-63.170485465423|-63.170485465423|-63.170485465423||-63.170485465423|-63.170485465423|-63.911650517136|-64.443500574596|-65.492778416218|-65.741976018019|-67.074417797799|-68.054908664222|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.696582493734|-69.696582493734|-69.696582493734|-69.696582493734|-69.739608016955|-69.739608016955||-70.627342241062|-70.783862583542|-70.783862583542|-70.783862583542|-70.783862583542||-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.778192851807|-71.778192851807|-71.778192851807|-71.778192851807|-71.778192851807|-72.017436502007|-72.48599527817|-72.48599527817|-72.48599527817|-72.48599527817|-73.178883642411|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|69.954256748531|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109||-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109||-72.681133479109|
09402|103443|/equities/yuanta-fhc|MSCI_EEM||-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.154600303615|-34.154600303615|-34.185666580161|32.573559772869|32.573559772869|32.501176423387|32.481864048989|32.424290844634|31.67976930057|-33.209973268582|-33.209973268582|-33.209973268582|-33.209973268582|-33.209973268582|-33.209973268582||-33.209973268582|-33.209973268582|-33.209973268582|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|30.877567279894|30.877567279894|30.877567279894|30.655629675211|30.428478815623|30.400283310232|30.400283310232|30.236425582366|30.157140086974|30.052377514139|29.902641194943|29.414046916568|29.235068588215|29.235068588215||29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|28.821176218825|||28.821176218825|28.821176218825|28.821176218825|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.049731937891|27.671924714519|27.502138698844|27.180152668719|26.622392511108|26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.565181052974||26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.336313446684|26.123681289535|26.049139324083||||||||26.049139324083|26.049139324083|26.049139324083|25.955746640086|25.955746640086|25.955746640086|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.184254010925|-27.440838107808|-27.726337607045|-27.726337607045|-27.726337607045|-27.726337607045|26.644671402439|26.644671402439|26.644671402439|26.644671402439|26.644671402439|26.644671402439||26.441300986061|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.114426225768|26.054918282944|25.977686345266|25.839427202924|25.839427202924|25.76880870261|25.745898410106|25.570441957342|25.550491487569|25.372768255943|25.366690219765|25.366690219765|25.293544307158|25.226159535962|25.076287970629|24.946343993069|24.946343993069|24.845938469438|24.708566390767|24.708566390767|24.665072877423|24.550081843817|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.276508580023|-25.487787840956|-25.530875866273|-25.606327601248|-25.606327601248|-25.670918645654|24.430802838747|24.430802838747|24.430802838747|24.428670477806|24.415189822446|24.379863472057|24.379863472057|24.194292831501|||-25.383137659661|-25.383137659661|-25.383137659661|-25.672929927632|24.680693486008||24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.497993101315|24.333881605153|24.168202122588|23.950779288498|23.75642124093|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.701930931924|23.701930931924|23.701930931924|23.701930931924|23.701930931924||23.701930931924|23.701930931924|23.701930931924|23.701930931924
09403|103274|/equities/realtek|MSCI_EEM||529.16268997963|527.18076664404|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299||522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|518.40284103666|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-564.38596199914|-564.38596199914||-569.14415993335|-569.14415993335|-569.14415993335|-569.14415993335|-569.14415993335|-569.14415993335|-580.71573325928|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|||543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|535.17009815899|522.57788684333|518.8986257325|518.8986257325|513.29459966976||513.29459966976|501.33283909846|501.33283909846|471.42537677607|460.48194663713|460.48194663713|438.53549626347|436.06721807052|-469.72096010875||||||||-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-475.10662234306|-479.83315822093|-479.83315822093|-479.83315822093|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463||447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|445.30418402736|433.33798225263|426.70886916959|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|417.38724400015|416.98582666683|412.20647407426|408.25719341585|406.16628816771|406.16628816771|401.46254240857|392.72605268665|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-427.17592913638|-427.17592913638|-427.17592913638|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|||-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371||-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-431.29220523745|-436.96387225948|-436.96387225948|-436.96387225948|-436.96387225948|-436.96387225948|-436.96387225948|-445.76541362164|-455.90601513516|413.31410818222|413.31410818222|413.31410818222|402.93234242469|395.59522115285|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-437.36679383237|406.98393481283|406.98393481283|406.98393481283|406.98393481283||406.98393481283|397.85670964547|397.85670964547|390.27165737657
09404|102981|/equities/twn-cement|MSCI_EEM||33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.138638909065|32.873489626473|32.664986990366|32.616342966539|32.616342966539|32.500540054431|32.500540054431|32.500540054431|32.500540054431||32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.43743388658|32.43743388658|32.43743388658|32.283259153424|32.082478524069|32.082478524069|32.082478524069|32.082478524069|31.521780355286|31.521780355286|31.521780355286|31.354755144993|31.316393037283|31.310197882284|31.310197882284||31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|||-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.480604131141|-32.673850362972|-32.673850362972|-32.673850362972|-32.673850362972|-32.673850362972|-32.673850362972|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282||-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-33.015455723449||||||||-33.015455723449|-33.015455723449|-33.015455723449|-33.015455723449|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.324286821173|-33.585321190938|-34.239245259082|-34.571905132326|-34.571905132326|-34.602116686539|-34.810686224518|33.797389683014|33.797389683014|33.797389683014|33.797389683014|33.797389683014|33.797389683014||33.797389683014|33.797389683014|33.705433828837|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|32.832361234815|32.784720414502|32.784720414502|32.784720414502|32.716357541992|32.220951213786|32.053835275382|32.045927659902|31.83714256489|31.764668552469|31.764668552469|31.764668552469|31.73018719575|31.711537408202|31.711537408202|31.711537408202|31.493375618556|-32.804769891809|-32.804769891809|-32.804769891809|-32.804769891809|-32.804769891809|-32.804769891809|-32.970086067192|-32.970086067192|-33.138377257915|-33.138377257915|-33.462086647452|-33.81470580747|-33.81470580747|-33.81470580747|-33.81470580747|-33.81470580747|-33.81470580747|||-33.81470580747|-33.81470580747|-34.038561669216|-34.194088909339|-34.194088909339||-34.194088909339|-34.194088909339|-34.321208500543|-34.42634383802|-34.643157870288|-35.172954248847|34.332089093388|34.332089093388|34.332089093388|34.332089093388|34.332089093388|33.955098526413|-35.224258620143|-35.224258620143|-35.37139681379|-35.576553541201|-35.868392950713|-36.255115422716|-36.255115422716|-36.327301978464|-36.327301978464|-36.418865336469|-36.418865336469|-36.418865336469|-36.512627643006|-36.672366506145|-36.79443212798|-36.79443212798|-36.79443212798|-37.043811652955|-37.262569902006|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178||-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||158.57110459386|156.93401968993|156.93401968993|154.43330245632|-166.30513713375|-166.30513713375||-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375|-166.30513713375||-166.30513713375|-166.30513713375|-166.94876975501|-169.80499137102|-169.80499137102|-169.80499137102|-170.25082506801|-171.69341569107|-173.76268328739|-174.05959594595|-174.10130106461|-175.1410282605|-175.1410282605|-175.1410282605|-175.25003099366|-175.90421462034||-175.90421462034|-175.90421462034|-175.90421462034|163.73044084016|163.73044084016|163.73044084016|163.73044084016|163.73044084016|163.73044084016|163.73044084016|163.73044084016|163.07215408157|161.56849822811|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-171.50816234755|-176.08350588665|-178.23879143249|166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085||166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085|166.87694320085|164.69912023467|164.69912023467|164.69912023467|164.69912023467|164.69912023467|164.69912023467|164.69912023467|164.69912023467|164.69912023467|164.69912023467|163.23180293951|161.64850470354|161.64850470354|161.28824961771|159.74782971346|159.74782971346|159.74782971346|158.30440721472|157.76292314155|157.76292314155|157.76292314155|157.76292314155||157.76292314155|153.00463750211|149.24186746111|144.68296349303|144.62607227714|142.75148505232|142.75148505232|142.60998406963|142.27482377773|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447||141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447||141.421328447|141.421328447|141.421328447|140.69764253578||140.25873612193|140.25873612193|140.25873612193|139.0863754355|135.84264374696|133.55015564984|124.82683903449|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676||119.47822647676|119.47822647676|118.88691669686|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-131.21873766685|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-136.24061288103|-138.65845668828|-138.69856207145|-139.02311814906|-141.07624767755|-142.06360825935|-142.69456619067|-142.91896124728|-145.20365819676|-145.20365819676|-145.5731891318|-145.5731891318|-145.70955894112|-145.70955894112|-145.70955894112|-145.70955894112|-146.02589848438|-146.06655770319|-148.43617970167|-148.55433389193||-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-150.28842546152|-152.52297721093|-155.54608721408|-158.97620513343|149.78338699107|149.78338699107|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.23090259425|147.82476800188
09406|103450|/equities/first-fhc|MSCI_EEM||28.083483141582|28.014981289618|27.977757158006|27.941951952737|27.849390889054|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655||-28.647193110655|-28.647193110655|-28.677436577689|-28.697152176843|-28.779838132905|-28.779838132905|-28.779838132905|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|26.933747920547|26.933747920547|26.933747920547|26.933747920547|26.933747920547|26.933747920547|26.897220163623|26.897220163623|26.89135544066|26.734838509607|-27.572675213642|-27.572675213642||-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.679536895775|-27.679536895775|-27.785596932331|27.113842654633|27.113842654633|27.113842654633|27.113842654633|27.113842654633|27.113842654633|||27.113842654633|27.113842654633|27.113842654633|27.096799866717|27.096799866717|27.096799866717|27.021443914883|26.901604307484|26.815671855423|26.733321535312|26.733321535312|26.733321535312|26.733321535312|26.733321535312|26.698134594187|26.447927030176|26.419919473429|26.411021849071|26.376135981254|26.359751438959|26.359751438959|26.359751438959|26.359751438959|26.359751438959|26.359751438959||26.359751438959|26.359751438959|26.359751438959|26.324723587945|26.324693002651|26.302436711998|26.144374611876|-27.15406374615|-27.15406374615||||||||-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.168405158448|-27.484338556316|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399||-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.650907028221|-27.650907028221|-27.967673712862|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.835936243199|26.743130062419|26.743130062419|26.609033529844|26.376703625351|26.163003477156|26.078743561877|26.078743561877|26.078743561877|26.059715280679|26.013572173811|25.998413992698|-26.71191080552|-26.71191080552|-26.71191080552|-26.71191080552|-26.760302119534|-26.760302119534|-26.760302119534|-26.954694353849|-26.954694353849|-27.067832978309|26.001795590952|26.001795590952|26.001795590952|26.001795590952|26.001795590952|26.001795590952|26.001795590952|-26.916589661677|||-26.916589661677|-26.916589661677|-26.916589661677|-27.143433699165|-27.271273180853||-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.427055916629|-27.92450617137|-28.177230181323|-28.721922148187|-28.913809708764|-28.913809708764|-28.913809708764|-28.913809708764|-28.913809708764||27.974535049025|27.974535049025|27.974535049025|27.974535049025
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||-33.580554761126|-33.580554761126|-33.580554761126|-33.768115667982|-34.106240330452|-35.147488234566||-35.675819777322|-35.675819777322|-35.771442317757|-35.771442317757|-35.978824721214|-36.195361572765|-36.474845098415|-36.71338937773|-36.71338937773|-37.074322997351||-37.096342130315|-37.096342130315|-37.096342130315|-37.572397296991|-37.572397296991|-37.572397296991|-38.17494230068|-39.070489351355|-39.357888094686|-39.357888094686|-40.043764397063|-40.303230973132|-40.303230973132|-40.303230973132|-40.303230973132|-40.303230973132||-40.303230973132|-40.427477858737|-41.46997623783|-42.438306388388|37.897056603778|37.897056603778|37.897056603778|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.053587546775|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|36.984712958851|36.984712958851|36.611804650789|36.611804650789|36.024783742169||35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.515829520315|35.200920587215|34.9080275614|34.9080275614|-38.118963052874|-38.118963052874|-38.118963052874|-38.118963052874|-38.272178534673|-38.272178534673|-38.62172453051|35.437735075715|35.437735075715|35.437735075715|35.437735075715|35.437735075715|35.437735075715|33.869148990582|33.820167758597|33.820167758597||33.820167758597|31.820743802005|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.308249116026|-34.308249116026|-34.308249116026|-34.536204931843||-34.536204931843|-34.536204931843|-34.536204931843|-34.536204931843|-35.257425656485|-35.257425656485|-35.257425656485|-35.257425656485|-35.257425656485||-35.832266642952|-35.832266642952|-35.832266642952|-36.701963665644||-36.938883451332|-36.938883451332|-36.938883451332|-37.21761293042|-37.21761293042|-37.303674324133|-37.303674324133|-37.303674324133|-37.303674324133|-37.303674324133|-37.599386223795|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213||34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|34.291598039213|-37.188107556569|-37.188107556569|-37.188107556569|-37.188107556569|-37.188107556569|-37.188107556569|-37.562926683677|-37.675471210759|-38.497285949169|-38.67455685026|-38.946125373647|-39.475917137351|-39.475917137351|-39.475917137351|-39.475917137351|-39.870915363706|-39.870915363706|-40.408933372935|-40.945888223075|-41.181824535531|-41.181824535531|-41.181824535531|-41.438794712669|-41.732023455971|-42.050675739043|-42.316005923122|-42.316005923122|-42.721843331005|-42.721843331005|-42.721843331005|-42.721843331005|-42.721843331005|-42.721843331005|-42.721843331005|-42.721843331005|-42.721843331005|-43.259767100707|-44.980380108505|-45.087902124888||-45.131965399974|-45.131965399974|-46.099975463902|-46.099975463902|-46.099975463902|-46.099975463902|-47.738989935452|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|42.396078557955|41.244950686546
09408|100019|/equities/kingdee-intl|MSCI_EEM||-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893||-8.3644270949736|-8.3644270949736|-8.4010301224804|-8.4538642644412|-8.4538642644412|-8.5592935879503|-8.8281038689916|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413||-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-9.0836025049|-9.3467801731725|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937||8.0442342344937|8.0442342344937|8.0442342344937|7.829128157021|7.829128157021|7.829128157021|7.7904665633502|7.7904665633502|7.2882959759304||-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.6149514059324|-8.9832794511868|-9.0469770789758|-9.2444191641957|-9.3932435454429|-9.5308259793454|-9.5714735795319|8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945||8.3870854729945|8.3870854729945|||8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945|7.9950948152867|7.9387382219974|7.9387382219974|7.9387382219974|7.9387382219974|7.9387382219974|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|||-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.4631847114439|-9.4631847114439|-9.4631847114439|-9.9679832691478|-10.447203450129|-10.512387682213|-10.512387682213|-10.512387682213|-10.512387682213|-10.589875302065|-11.007083664723|-11.087315411907|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.616806049502|-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372||-11.692771082372|-11.692771082372|-11.692771082372|||-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-12.332983801861|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.749738172593|10.749738172593|10.749738172593|10.749738172593|10.749738172593|10.251932201454|10.039924102436|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.1849881061009||9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|-10.145333502693|-10.145333502693|-10.145333502693|-10.145333502693|-10.145333502693|-10.403703554917|-10.610782155779||-10.695100854683|-10.695100854683|-10.990667474323|-11.135741962386|-11.268816929041|-11.268816929041|-11.27701873799|-11.578909980145|-11.841010953416|-12.088900885571|-12.297667434468|-12.488519750982|-12.7805770624|-12.976196897066|-13.051329652508||-13.227033182471|-13.415592401655|-13.733991589184|-13.845589731937||-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.983988707601|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|10.576008907567
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||25997.498306109|25997.498306109|25353.164784566|25186.294205073|25164.795314905|25164.795314905|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111|-28931.494936111||-29125.105484567|-31245.450538408|-31533.989895519|-31533.989895519|-31533.989895519|-31533.989895519|-31533.989895519|-31533.989895519|-31533.989895519|-32353.877661688|-32776.82173802|-32776.82173802||-32776.82173802|-32776.82173802|-32776.82173802|-32776.82173802|-32776.82173802|-32776.82173802|-32776.82173802|-32776.82173802|-33350.760857158|-33350.760857158|-33350.760857158|-33350.760857158|-33350.760857158|-33350.760857158|-33350.760857158|-34084.900952398|-34647.414756047|-34647.414756047|-34941.127506719||-35534.291141855|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|29724.181298025|29724.181298025|29724.181298025|29188.756997806|28221.563330895|28196.403700995|27654.33744555|27304.152717277|||26540.225241419|25681.092890641|25681.092890641|25397.658767379|25134.609279454||25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25026.437382042|25026.437382042|24459.930424491|24056.589360546|-27104.091966856|-27104.091966856|-27104.091966856|-27104.091966856|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|24755.253180376|24633.614644863|24393.51627207|24064.406968966|23399.507743296|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26703.482680791|-26984.814089767|-27776.293433075|-28659.603814528|-29556.726460586|26944.462413372||26944.462413372|26944.462413372|26944.462413372|||26519.585615051|26519.585615051|26519.585615051|26046.206238946|25967.340265495||25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25547.002576874|25054.280640971|23313.034045523|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26811.708002711|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|23453.659766272|23377.066406969|22915.96267441|22278.791860456|20913.046511617|20070.218346242|-23152.477118594|-23152.477118594|-23152.477118594|-23152.477118594|-23152.477118594|-23255.863465104|-23669.014961227|-23855.738845808|-25085.412155318|-25085.412155318||-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25961.159535349|-26128.677261499|-27194.725014197|-27194.725014197|-27246.845696539|-27246.845696539|-27509.495218377|-27574.411779267||-27574.411779267|-27574.411779267|-27574.411779267|-27840.013088074|-28298.181208971|-29672.306185146|25756.385506167|25756.385506167
09410|943822|/equities/conch-venture|MSCI_EEM||7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|6.8753944238101|6.5515492315728||6.5087643517926|6.5087643517926|6.2914047918799|5.8710053984857|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918||5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8085926781066||5.6778808445806|5.6076453362433|5.5068284576169|5.3782898192858|5.3782898192858|5.3782898192858|5.275322119975|5.188206064939|5.188206064939||5.188206064939|5.188206064939|-5.8396989924217|-5.8396989924217|-5.8396989924217|-5.8396989924217|-5.8985544953638|-5.9222827789843|-6.0486473902133|-6.1209225782233|-6.1209225782233|-6.1765806816769|-6.3600899271118|-6.4112108605821|-6.4366846615818|-6.4366846615818|-6.4366846615818|-6.4366846615818||-6.4366846615818|-6.4366846615818|||-6.4366846615818|-6.5313161804441|-7.0609071204136|-7.5248966955554|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.9743156845483|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.7284441644458|6.468827081445|6.343696833455|5.9385517712031|5.7289130519286|5.7289130519286|5.7289130519286|5.7289130519286|||5.7289130519286|5.7289130519286|5.7049036103769|5.5556731170351|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474||5.7506653103324|5.7506653103324|5.7506653103324|||5.7506653103324|5.7506653103324|5.7506653103324|5.7506653103324|5.7506653103324|5.5946280198066|-6.5345531361413|-6.5345531361413|-6.5345531361413|-6.5345531361413|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.7238355972563|-6.8285898540226|-6.8285898540226|-6.8285898540226|-6.8285898540226|-6.8612111777958|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.0172643698096|6.0172643698096|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758||-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-7.2144810251049||-7.2349768513578|-7.2349768513578|-7.2381194955206|-7.2381194955206|-7.4384810313884|-7.4384810313884|-7.5399788072047|-7.7060233283849|-7.7060233283849|-7.8952993922561|-7.8952993922561|-7.8952993922561|-8.0936661355064|-8.1024068585552|-8.4315632174984||-8.6059934040985|-8.6059934040985|-8.6059934040985|-8.6059934040985||-8.6059934040985|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.8538452076226|-8.9724633398504|-8.9724633398504|-9.1421811517577|-9.3296456266885|-9.3629395089155|-9.6493771431188|-9.7543079982576|-9.7886756934918|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||-21.515809345782|-21.515809345782|-21.515809345782|-21.515809345782|-21.809373211435|-21.809373211435|-21.809373211435|-21.809373211435|-21.809373211435||-21.809373211435|-22.100414196177|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|-22.301479267143|19.656391514451||19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|19.656391514451|18.670991461708|17.656101060393||17.559631672026|17.559631672026|16.911812824807|16.526030334377|16.526030334377|16.526030334377|16.526030334377|16.526030334377|16.145349497199||16.145349497199|16.145349497199|15.331500047445|15.22611098157|14.784568149367|14.467297746648|14.439219635846|14.156910863322|13.874345371902|13.503717393544|13.503531944464|13.503531944464|13.503531944464|13.503531944464|13.503531944464|13.302001941318|-14.744047935649|-14.744047935649||-14.744047935649|-14.744047935649|||-14.744047935649|-14.744047935649|-14.965608976333|-15.061787391204|-15.374208000522|-15.477910864035|-15.477910864035|-15.506270515466|-15.506270515466|-15.506270515466|-15.92807834628|-16.139851064412|-16.139851064412|-16.139851064412|-16.139851064412|-16.139851064412|-16.139851064412|-16.172056801813|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.039355387058|13.843728027704|13.696824415675|13.696824415675|13.571292327361|13.571292327361|13.571292327361|||13.571292327361|13.571292327361|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.108671101923|12.870376893416|-14.662054240356|-14.662054240356|-14.662054240356|-15.014505372721|-15.133894481347|-15.59766074252|-15.748469753911|-15.748469753911|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255||-16.083828904255|-16.083828904255|-16.083828904255|||-16.083828904255|-16.083828904255|-16.083828904255|-16.174254128252|-16.483616030785|-16.610350975246|-16.610350975246|-16.610350975246|-16.617717135652|-16.617717135652|-16.965241022358|-17.0580455147|-17.133383945488|-17.341537373887|-17.819486663988|-18.154984207342|-18.161093945183|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.816202009934|-18.97800152966|-19.423334897322|-20.309260170506|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-21.047272745823|19.107219209758|19.107219209758||19.107219209758|19.107219209758|19.107219209758|19.016355080171|18.712615802071|18.692905666852|18.637673539612|18.028603766248|18.028603766248|18.028603766248|18.028603766248|18.028603766248|18.028603766248|18.028603766248||18.028603766248|17.844004443272|17.841116802542|17.806795430016|17.604217343674|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225||17.383117612225|17.255687113186|17.170763196306|16.898625786389||-19.044279773455|-19.044279773455|-19.044279773455|-19.044279773455|-19.044279773455|-19.044279773455|-19.092532589944|-19.473925540747|-19.687695765829|-20.037895915361|-20.037895915361|-20.46988449875|-20.842201666374|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|17.673526384446
09412|103495|/equities/unimicron-tech|MSCI_EEM||173.73799990346|169.45772701666|-189.13518530437|-193.0274975103|-193.0274975103|-193.0274975103|-193.0274975103|-193.0274975103|-193.0274975103|-193.29972223634|-193.29972223634|-193.29972223634|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222||179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|174.77153929136|174.69059921262|172.6006657918|170.16740643534|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|167.45029030477|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881||-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-193.43093232011|-196.77584237051|-196.77584237051|-199.52871374501|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|||181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|176.56201373863|171.15223748737|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.62217098981|-192.63574554424|175.50057288723|175.50057288723|175.50057288723|175.50057288723||175.50057288723|175.50057288723|175.03932005369|175.03932005369|175.03932005369|175.03932005369|172.87702228188|168.80780253542|166.50007206505||||||||166.50007206505|166.50007206505|164.91950900556|164.91950900556|164.91950900556|161.14438821065|161.14438821065|161.14438821065|159.58257803783|159.58257803783|159.56397559759|-170.18336345976|-170.18336345976|-171.47203492423|-171.47203492423|-171.47203492423|-172.0800388047|-174.17226533855|-174.38585037617|-174.80351898292|-174.80351898292|-175.47613220325|-180.19570244805|168.2583042058|168.2583042058||168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|165.925893562|165.71007347325|165.71007347325|165.71007347325|162.00578422298|162.00578422298|162.00578422298|162.00578422298|162.00578422298|162.00578422298|160.7842046922|158.28800521356|154.87887549697|154.87887549697|154.87887549697|154.87887549697|154.28208388552|152.09120431724|147.62911590805|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-161.2433578754|-162.82595319489|-165.50105910543|-167.22339900603|-169.77888766177|-169.77888766177|-173.06344155774|-173.06344155774|-173.37604617527|-177.16782908363|-178.87386306621|-178.87386306621|-182.83207007357|-185.11896674841|-185.91230462767|||-185.91230462767|-187.69728966379|-187.69728966379|-189.19736269439|-189.19736269439||-189.19736269439|-189.19736269439|-193.71929188265|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.3022221091|-194.3022221091|-194.3022221091|-194.3022221091|-194.3022221091|-194.3022221091|-201.11358012122|-202.51766773564|-202.51766773564|-202.51766773564|-202.51766773564|-202.51766773564||178.70239057436|178.70239057436|178.70239057436|178.70239057436
09413|13893|/equities/zijin-mining-group|MSCI_EEM||-17.913430820762|-17.913430820762|-17.913430820762|-17.913430820762|-17.913430820762|-17.913430820762|-17.913430820762|-17.913430820762|-17.913430820762||-17.913430820762|-17.913430820762|-17.928072996089|-17.928072996089|-17.928072996089|-17.928072996089|-17.928072996089|-17.928072996089|-17.928072996089|-18.479169695904|-18.479169695904|-18.479169695904|-18.479169695904|-18.479169695904||-18.479169695904|-18.479169695904|-18.479169695904|-18.974632838622|-19.062925024447|-19.25991701596|-19.667686086153|17.473956306694|17.473956306694|17.473956306694|17.473956306694|17.473956306694|17.473956306694|17.473956306694|17.473956306694|16.808834697874|16.808834697874||16.592038951617|16.094488605638|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686||15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.955748465686|15.698609673347|15.361788682768|15.186159333855|15.186159333855|14.962399281032||14.714887712804|14.48765394247|||14.126396678734|14.126396678734|14.126396678734|14.126396678734|14.126396678734|14.126396678734|14.000526253934|14.000526253934|14.000526253934|14.000526253934|14.000526253934|13.239788675825|13.239788675825|13.239788675825|13.085320844165|13.037023480194|12.285582047322|11.951694785814|11.951694785814|11.951694785814|11.951694785814|11.951694785814|11.951694785814|11.951694785814|11.891883067798|11.587647681447|11.320719459556|11.205244252972|10.837119011089|10.837119011089|10.837119011089|10.837119011089|||10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.745687330216|10.601874974536|-12.092500123508|-12.092500123508|-12.290555540199|-12.375253808198|-12.375253808198|-12.769170535601|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452||11.814483633452|11.814483633452|11.477203411982|||-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.578092741165|-12.613436565568|-12.841596561196|11.790403031696|11.790403031696|11.790403031696|11.790403031696|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978||-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.436312869017|-12.555903225944|-12.708781699125||-13.065313104991|-13.135903733973|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.729380210761|11.729380210761|11.729380210761|11.729380210761||11.729380210761|11.729380210761|11.729380210761|11.658200299877||-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-13.17379352761|-13.17379352761|-13.224214683117|-13.44816647702|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.204964342483|12.204964342483
09414|103664|/equities/tcfhc|MSCI_EEM||25.83458330112|25.83458330112|25.83458330112|25.83458330112|25.83458330112|25.821758820804|25.699176764258|25.489807578057|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414||-26.313671606414|-26.313671606414|-26.323668277843|-26.323668277843|-26.41240871017|-26.469342735794|-26.57982585539|-26.830361976774|25.962254268032|25.962254268032|25.962254268032|25.962254268032|25.962254268032|25.962254268032|25.930282943891|25.814203016677|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797435818172|25.589736929347|25.589736929347||25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|||25.589736929347|25.589736929347|25.513595253019|25.448286441026|25.448286441026|25.448286441026|25.448286441026|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.375833464776|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858||-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858||||||||-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.060343147339|-26.147602797683|-26.422336526641|-26.757514548312|-26.757514548312|-26.947398750341|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574||26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|25.987191062914|25.987191062914|25.987191062914|25.987191062914|25.987191062914|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.940299484421|25.940299484421|25.940299484421|25.940299484421|25.940299484421|25.940299484421|25.884319849575|25.884319849575|25.752020698747|25.585579401874|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-26.009894529462|-26.009894529462|-26.009894529462|-26.183217118714|-26.184129263001|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.155391504115|||-26.059031366395|-26.059031366395|-26.059031366395|-26.212812502171|-26.316409336394||-26.316409336394|-26.316409336394|-26.409899432202|-26.429196589694|-26.429196589694|-26.629663725149|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.843889247441|-26.954321343661|-27.05202426619|-27.210582094134|-27.228423468207|-27.317693251078|-27.400435682439|-27.400435682439|-27.400435682439|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.78762138093|-28.180691165002|-28.456322160333|-28.832062388438|-28.832062388438|-28.832062388438|-28.902398012655|-28.902398012655|-28.902398012655||-28.992083441964|-29.194906433149|-29.240371818591|28.374587885485
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||-26.936129432415|-26.936129432415|-26.967922057814|-27.050468274958|-27.364409257976|-27.577975087214|-27.577975087214|-27.831082667299|-28.087314646981||-28.808127449113|-29.578474943459|-30.127262024313|-30.127262024313|-30.127262024313|-30.269179878665|-30.662978342322|-30.67275362892|-30.855836983997|-31.144552020476|-31.144552020476|-31.373091270984|-31.373091270984|-31.373091270984||-31.373091270984|-31.373091270984|-31.373091270984|-31.373091270984|-31.373091270984|-31.373091270984|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485||28.668805839485|28.668805839485|28.190340309083|27.914266459081|27.799185823437|27.72687273449|27.279859335624|27.052620975401|26.72235752943||25.599841402668|24.663712182198|24.309680371984|23.9292870221|23.9292870221|23.9292870221|23.9292870221|23.447575779298|23.447575779298|23.339229159594|23.339229159594|23.339229159594|23.339229159594|23.339229159594|23.339229159594|23.339229159594|22.94358799749|22.778987914251||22.659985045511|22.436095533458|||-24.521796014466|-24.521796014466|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.086071999754|22.056307804314|22.056307804314|22.056307804314|22.056307804314|22.056307804314|21.907581148728|21.907581148728|21.907581148728|21.907581148728|21.907581148728|21.680645212182|21.645161028978|21.325178645581|21.305320115233|21.305320115233|21.305320115233|21.305320115233|21.305320115233|||21.305320115233|21.305320115233|21.305320115233|20.586467684799|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.38984326078|20.279982833704|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866||-22.278813015866|-22.278813015866|-22.278813015866|||-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.292051876828|-22.292051876828|-22.527279418094|-22.683088136363|-22.686764426416|-22.918845594893|-22.918845594893|-23.184827951337|-23.308142295309|-23.572936180375|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-24.140606729261|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.251821727335||-24.546469285289|-24.832188582199|-25.04965366233|-25.107948873977|-25.189387425825|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562||23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562||23.165608477562|23.165608477562|23.165608477562|23.120120763745||-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.932957331307|-24.932957331307|-25.006062896128|-25.154090501491|-25.154090501491|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|22.716200613746
09416|103276|/equities/quanta|MSCI_EEM||305.66016565293|305.66016565293|305.66016565293|302.98351739214|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|276.63618386817|267.15131540908|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637||265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.11637516263|264.74041684737|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|251.62531959459|247.04982111741|247.04982111741|247.04982111741|242.94424568601|-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548||-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548|-268.24510940609|-276.80012156232|-282.58346840257|-284.56496489175|-288.37773876861|260.76050113068|260.76050113068|260.76050113068|260.76050113068|260.76050113068|260.76050113068|||258.56722347853|257.88024830948|254.42249812165|253.8305534685|239.53394829833|230.89739135573|230.89739135573|230.89739135573|230.73250835024|230.73250835024|230.73250835024|230.73250835024|230.73250835024|228.5137288755|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829||-260.61021130921|-262.51655435027|-262.51655435027|-262.51655435027|-262.51655435027|-267.02400247|-267.02400247|245.18033935334|245.18033935334||||||||232.42259928149|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|208.88232989174|208.74053073054|208.74053073054|208.06547003771|208.06547003771|205.46163337523|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556||204.34970218556|200.63855798395|198.20950887106|197.6814924334|197.6814924334|196.81276937045|190.54196596716|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-217.11621025071|-217.11621025071|-217.11621025071|-217.11621025071|-217.11621025071|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-228.13235688152|-232.04611960682|-232.04611960682|-232.99568845202|-234.87508703981|-234.87508703981|-234.87508703981|-235.33343004423|-239.73158893803|-246.59065437559|-255.07294930622|-257.63661034024|224.9019046788|224.9019046788|224.9019046788|||224.9019046788|220.69637130151|220.69637130151|220.69637130151|219.30152366834||217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208||-278.46234336196|216.92145168913|216.92145168913|216.92145168913
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||-9.6442245993528|-9.6442245993528|-9.6442245993528|-9.7013601234128|-9.8731782624645|-10.059086555631|-10.078430010645|-10.189366263116|8.8340673309309||8.8340673309309|8.8340673309309|8.8340673309309|8.8340673309309|8.8340673309309|8.5248547495053|8.5248547495053|8.5248547495053|8.5248547495053|8.5248547495053|8.0553940601532|7.7809930187005|7.7572275577069|7.7572275577069||7.7572275577069|7.7572275577069|7.7572275577069|7.7572275577069|7.5727494540628|7.5727494540628|7.4900241236286|7.4900241236286|7.4900241236286|7.4900241236286|7.4900241236286|7.4900241236286|7.248360512477|7.1095807466755|7.1095807466755|6.8923118549199|6.4281246085533||6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.3555519218774||6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3383911578226|6.0354346134451|6.0267301237361|6.0267301237361||6.0267301237361|6.0267301237361|||6.0267301237361|6.0267301237361|6.0267301237361|6.0267301237361|6.0267301237361|6.0267301237361|5.9480332175644|5.7050371213921|5.6937168816075|5.6937168816075|5.6937168816075|5.6937168816075|5.4180189215856|5.1611322389396|4.8779245467486|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|||-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.7042501613127|-5.7042501613127|-5.7042501613127|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.9619028520381|-5.9619028520381|-6.1332253296944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.4211648609536|-6.5190723368743|-6.6456358641628|-6.7679288089544|-6.7998584732411|-6.7998584732411||-6.7998584732411|-6.7998584732411|-6.7998584732411|||-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.9610181964941|-6.9822425486321|-7.0769359934854|-7.2099290808624|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.2827195277646|6.2827195277646|5.9817594952348|5.9817594952348|5.9817594952348|5.9817594952348|5.9608435837166|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954||-6.7722288439054|-6.9022602790079|-6.9022602790079|-6.9022602790079|-6.9022602790079|-7.3336222959317|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.6127797903496||-7.6489255739678|-7.6489255739678|-7.7319249345294|-7.7319249345294|-7.7319249345294|-7.7319249345294|-7.7319249345294|-7.8854722925283|-7.9866357322377|-8.076817644508|-8.1786860502112|-8.2435402910298|-8.3050402624038|-8.3050402624038|-8.3050402624038||-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038||-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.5528223230471|-8.5709138130733|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.3689165546853
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496||10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.612712788496|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257||10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.316958696257|10.012176865351|9.9600941384429|9.9600941384429|9.6145493945142|9.2804681166477|9.2804681166477|9.2804681166477|9.2804681166477||9.142836957157|9.142836957157|9.142836957157|8.7781517825528|8.5507247008664|8.4824714172529|8.2992242693223|8.2992242693223|8.121926346177||-9.0710939172102|-9.0710939172102|-9.0710939172102|-9.0710939172102|-9.0710939172102|-9.0710939172102|-9.0710939172102|-9.0710939172102|-9.2128941692925|-9.2128941692925|-9.2982153537115|-9.3969064423597|-9.4698956486424|-9.5359950062125|-9.62689038626|-9.62689038626|-9.62689038626|-9.62689038626||-9.7887670873674|8.6677225011066|||8.6677225011066|8.6677225011066|8.6677225011066|8.6677225011066|8.6677225011066|8.6246920048611|8.5573418735192|8.5573418735192|8.5573418735192|8.5573418735192|8.5573418735192|8.5573418735192|8.3928360832633|8.3928360832633|8.3928360832633|8.3142617955144|8.2620518960991|8.2620518960991|8.1739465173128|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|||-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.8103650193642|-9.8331835116756|-9.9879818852094|-10.398312932402|-10.610903720226|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.982822467538|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353||9.7748765057353|9.6698631783358|9.3310295033416|||9.3310295033416|9.3310295033416|9.3310295033416|9.1318507711203|9.1318507711203|9.1318507711203|9.0476120887102|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.6087435053026|8.6087435053026|8.6087435053026|8.6087435053026|8.6087435053026|8.6087435053026|8.5263813652634|8.2743121427561|8.2524494603031|8.2524494603031|8.2524494603031|8.2524494603031|8.0554991248309|7.9538882047003|-8.993268496303|-8.993268496303||-8.993268496303|-8.993268496303|-8.993268496303|8.1157578688981|8.1157578688981|8.1157578688981|8.1157578688981|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566||-8.5781696466566|-8.5781696466566|-8.6710314940443|-8.6710314940443|-8.6710314940443|-8.6710314940443|-8.6710314940443|-8.7422572717656|-8.8397304068659|-8.9058112580086|8.0148720063808|8.0148720063808|8.0148720063808|8.0148720063808|8.0148720063808||8.0148720063808|8.0148720063808|8.0148720063808|8.003747123043||7.8502746087095|7.6158606721053|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4893642511457|-8.7165158155328|-8.7821341591616|-8.7821341591616|-8.7821341591616|-9.0873713843844|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|7.8275379857875
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||-38.158239986579|-38.453602104365|-38.962334823806|-39.860512455968|-39.860512455968|-39.860512455968|-39.860512455968|-39.860512455968|-39.860512455968||-39.860512455968|-40.520012653169|36.713606635857|36.713606635857|36.713606635857|36.713606635857|36.713606635857|36.499648176595|36.499648176595|36.499648176595|36.499648176595|36.47107880294|36.47107880294|36.47107880294||36.47107880294|35.559531876111|35.333997583225|35.333997583225|35.333997583225|34.996107578095|34.87143005537|34.87143005537|34.096033564397|33.828926818446|33.761457426989|33.761457426989|33.761457426989|33.412732000311|33.203445751634|33.203445751634|33.203445751634||33.203445751634|33.203445751634|32.47327288783|31.759190020698|31.515767876459|30.953630465217|30.373478803312|30.251086669139|30.060302419594||30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|29.963953995326|29.963953995326|29.743280648765|29.670311874346|29.46979092911|29.231325255866|29.231325255866|29.231325255866|29.231325255866||29.231325255866|29.231325255866|||29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|28.701473354228|28.573859981836|28.507065671618|28.027295423807|27.742687044353|27.742687044353|27.742687044353|||27.742687044353|27.742687044353|27.742687044353|27.358541393513|27.051155832337|27.037640253265|27.037640253265|27.037640253265|27.037640253265|27.037640253265|26.850156854213|26.272395847706|-28.972914412641|-28.972914412641|-28.972914412641|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.268635739733|26.268635739733|26.268635739733|25.937373256076|25.808192464365|25.400768726682||24.917520489533|24.661133411018|24.490147831802|||24.136276513078|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.822063264055|23.822063264055|23.822063264055|23.755069530455|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917||23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917||23.696422950917|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.495731973185|23.415409629155|23.415409629155|22.781010487134|22.447889384483|22.447889384483|22.447889384483||22.447889384483|22.368333052835|22.368333052835|22.368333052835||-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.269818943192|-23.269818943192|-23.544243460948|-23.77138257695|-23.834869127282|-23.980614292143|-23.980614292143|-23.980614292143|-23.980614292143|-23.980614292143|-24.186793975829|-24.407548565333|-24.506070841845|-24.506070841845|-24.506070841845|-24.506070841845
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757|-44003.457046757||-44003.457046757|-44605.937983435|-44605.937983435|-44605.937983435|-44605.937983435|-44605.937983435|-44605.937983435|-44605.937983435|-44605.937983435|-44710.869135485|-44710.869135485|-44710.869135485||-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485||-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44930.243483872|-45503.048315414|-45584.22035046|-46328.8003894|-47091.514387136|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|||43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838||43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43266.452793627|43266.452793627|41995.336437363|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41574.027726124|41433.753029027|41059.281143363|40704.86793707|40391.575485634|39813.028317371|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147||39637.817329147|39637.817329147|39637.817329147|||39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147||39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43122.042874498|-43352.658749442|-43523.676388269|-43644.418209187|-43906.242454653|-43962.658282948|-43967.138248213|-43967.138248213|-43967.138248213|-44692.764720237|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45453.323864851|-45645.582072057|-45784.980080063|42284.551884406|42284.551884406|42284.551884406||42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|41310.779871562|40659.922079514|40339.135643904|40278.150715449|40107.556350499|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696||39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39421.00547992|39421.00547992
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||27.219543409644|26.846715874472|26.844946969396|26.844946969396|26.844946969396|26.844946969396|26.538830559393|26.245922716614|-28.320881278669|-28.320881278669|-28.320881278669|-28.320881278669|-28.320881278669|-28.320881278669|-28.320881278669|-28.320881278669|-28.509312849745|-28.874237093114|-29.038041468885||-29.05615718765|-29.160774890375||-29.160774890375|-29.160774890375|-29.160774890375|-29.160774890375|-29.160774890375|-29.160774890375|-29.160774890375|-29.160774890375|-29.253637728638|-29.601263401184|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-30.383422177916|-30.448247267013|-30.753608413544||-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-31.315574803034|-31.814527686084|-31.843919630011|-32.273799546516|-32.454221760737|-33.332468601848|-33.527151655466|||-33.527151655466|-33.527151655466|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|||-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.241881863597|-34.410743277754|-34.410743277754|-34.410743277754|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.737979219058|-34.737979219058|-35.082144785845|-35.082144785845|-35.082144785845|-35.082144785845|-35.082144785845|32.902108202717|32.902108202717|32.902108202717|32.902108202717|32.902108202717|32.902108202717||32.902108202717|32.466228496522|32.430279165995|32.430279165995|32.430279165995|32.430279165995|32.430279165995|32.150310735451|31.869788519262|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.630244167463|31.410141483298|31.410141483298|31.410141483298|31.410141483298|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||31.396585405013|31.396585405013|31.396585405013|||31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||30.232317328609|29.977574640024|29.616563983725|29.616563983725|29.616563983725|29.585071135414|29.569523123516|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|||29.402536364485||29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.388930819751|29.246033587192|28.987259456553|28.924732602347|28.755534646822|28.755534646822|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.429415135677|-30.531415532325|-30.531415532325|-30.531415532325|-30.531415532325|-30.531415532325|-30.94046229598|-31.353290973737|-31.740174171162|-31.740174171162|-31.833587001142|-31.833587001142|-31.833587001142|-31.833587001142|-31.833587001142|-32.032733136257|-32.032733136257|-32.032733136257|-32.032733136257|-32.05303656375|-32.207424166266|-32.207424166266||-32.207424166266|-32.387511987351|-32.387511987351|-32.387511987351||-32.387511987351|-32.585199226154|-32.585199226154|-32.814110293668|-33.296234464956|-33.923593044626|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536
09422|103469|/equities/largan-precisi|MSCI_EEM||2852.6930579585|2852.6930579585|2818.8256199539|2773.6951332822|2731.0501480913|2644.5001645459|2550.0001828287|2522.9922942128|2522.9922942128|2522.9922942128|2522.9922942128|2522.9922942128|2522.9922942128|2426.6581046809|2425.3163301521|2425.3163301521|2425.3163301521|2424.7959223912|2421.1621359903|2346.846817767|2233.1631308522|-2481.590355484|-2481.590355484|-2481.590355484||2221.8440494622|2216.7711660691|2165.3012956324|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|2172.1012777996|2172.1012777996|2172.1012777996|2172.1012777996|2162.0569753328|2160.0633059254|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708||-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2353.9222410786|-2395.7469345318|-2419.7188161465|-2453.576462385|-2520.3209360562|-2520.3209360562|-2520.3209360562|-2567.9579457484|-2567.9579457484|-2580.5088286093|||-2614.9155290494|-2614.9155290494|-2614.9155290494|-2614.9155290494|-2619.0623815425|-2619.0623815425|-2627.8239278302|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781||2435.2574821781|2383.0638690868|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401||||||||-2573.1119430401|-2628.1799367113|-2662.977707457|-2721.7626017987|-2721.7626017987|-2726.4353108626|-2726.4353108626|-2728.5014645064|-2728.5014645064|-2728.5014645064|-2728.5014645064|-2730.2487216128|-2730.2487216128|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2778.4452349608|-2824.6613721786|-2826.8459690874|-2875.3844100971|2617.0653709845|2617.0653709845|2617.0653709845||2617.0653709845|2597.850412205|2569.475817537|2569.475817537|2537.4731305967|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2475.0077203024|2292.230800336|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2247.0071852111|2247.0071852111|2217.7857613457|2165.3175126063|2157.5583163324|2157.5583163324|2157.5583163324|2113.9536848137|2103.2818720153|2044.2020800169|2010.5103978285|2010.5103978285|2010.5103978285|2001.4004420316|1995.7227133685|1993.8786658004|1993.8786658004|1993.8786658004|1993.8786658004|1993.8786658004|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|-2174.9015985906|-2174.9015985906|||-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906||-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2179.3351095452|2019.0910705828|2019.0910705828|2019.0910705828|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2111.9599985147|-2147.4555539052|-2179.1172821169|-2190.9636467966|-2198.8484964407|-2209.8316627118|-2217.5907363465|-2220.0194275883|-2220.0194275883|-2270.8549195425|-2280.9499106028|-2300.222122892|-2311.91346988|-2318.3808270123|-2318.3808270123||-2353.2615319689|-2353.2615319689|-2353.2615319689|-2353.2615319689
09423|49990|/equities/china-longyuan|MSCI_EEM||-7.7871190668157|-7.7871190668157|-7.7871190668157|-7.7871190668157|-7.7871190668157|-7.7871190668157|-7.7871190668157|-7.7871190668157|-7.7871190668157||-7.7871190668157|-7.7871190668157|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279|6.9016701839279||6.8990779079674|6.5956424251396|6.5718280642436|6.5718280642436|6.5718280642436|6.5718280642436|6.5718280642436|6.5718280642436|6.5718280642436|6.4459199738951|6.172753898979|6.172753898979|6.172753898979|6.172753898979|6.172753898979|6.0308376337431|5.8367748409316||5.8367748409316|5.7808608644324|5.613734257786|5.345499956843|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449||-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449||-6.0109432140449|-6.0109432140449|||-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.1532125960521|5.0930140825038|4.9934404223757|4.9934404223757|4.9934404223757|4.9934404223757|4.9934404223757|4.9934404223757|4.9552966451445|4.9552966451445|4.8886630111048|4.6579588048005|4.506620949324|4.3618011406351|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|||-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.1129778224925|-5.2760863391007|-5.3795405060544|-5.5361562206231|-5.6718401328151|-5.7570448865962|-5.7750495794164|-5.8900550871808|-5.9050613806997|-6.0145127956905|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848||-6.0765595624848|-6.0765595624848|-6.0765595624848|||-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.1122883635542|-6.1514315955927|-6.2610351899256|-6.3939282473579|-6.5599202112638|-6.6493556451227|-6.805950927671|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0179480990838|6.0105263129844|6.0105263129844|6.0105263129844|6.0105263129844|6.0105263129844|5.9089226119568|-6.770615346999|-6.770615346999|-6.770615346999||-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.9383061981756|6.1770293682497||6.1770293682497|6.0061438844912|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895||-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895||-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.7330613651876|-6.8484013918378|-6.8804460767615|-6.9143846833826|-7.1420941710605|-7.1423267126231|-7.1748073366118|-7.2684040220225|-7.2684040220225|-7.5260046225615|-7.5933384610356|-7.6037092951869|-7.6952323679499|-7.753035943196|-7.8302913061456|-7.8302913061456|-8.034212389663|-8.0577809613798|-8.0577809613798|-8.0577809613798
09424|13874|/equities/china-gas-holdings|MSCI_EEM||-7.6791881182287|-7.6791881182287|-7.6791881182287|-7.6791881182287|-7.6791881182287|-7.6791881182287|-7.6791881182287|-7.6791881182287|-7.6791881182287||-7.6791881182287|-7.6791881182287|-7.7046533534366|-7.846053505807|-7.846053505807|-8.0200594010937|-8.0585795846152|-8.0585795846152|-8.0585795846152|-8.1405097105974|-8.1405097105974|-8.1405097105974|-8.1405097105974|-8.2198559116753||-8.2198559116753|-8.2198559116753|-8.2848398234482|-8.361530433716|-8.361530433716|-8.4639229361897|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093|7.4507980012093||7.4507980012093|7.4507980012093|7.1858869551723|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464||-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.789209112872|-7.789209112872|-7.8941213393093|-7.8956902583309|-8.0346557652363|6.9088811057573|6.9088811057573|6.9088811057573|6.8987567576838|-7.6968038888241|-7.6968038888241|-7.6968038888241||-7.6968038888241|-7.6968038888241|||-7.6968038888241|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.0617428847019|7.0617428847019|7.0617428847019|6.8480476083429|6.8182068270998|6.8182068270998|6.7085632132774|6.6164380443447|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.3792919157218|||-7.5397686956405|-7.6772355771322|-7.6772355771322|-7.6772355771322|-7.6772355771322|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.8163703735147|-7.8791638624568|-7.8791638624568|-7.8791638624568|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939||6.9686142505002|-7.593276336627|-7.593276336627|||-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561||-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.7588535552891|-7.9071723666789||-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-8.0240802463561|-8.0473116169008|-8.3786794885035||-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.6283454688698||-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.887627073918|-8.887627073918|-8.887627073918|-8.9740303851876|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||211.76567412997|211.76567412997|210.8507490333|208.16749892589|203.51944325098|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.29731993056|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.40579282983|201.40579282983|201.39532536647|201.20410539071|201.20410539071|201.07841678307|201.07841678307|201.07841678307||201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307||201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307||198.25379642564|197.72644047293||-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-206.97679178454|-209.00199087171||||-211.55776763524|-212.43452350513|-212.43452350513||-212.43452350513|-212.50558457423|-212.50558457423|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-214.91701977184|-215.52159696973||-215.52159696973|-215.52159696973|-215.52159696973|-217.07955218859|-217.5328357651|-219.18251329025|-219.18251329025|-220.53612587805|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-224.50398412622|-225.15414437771|-225.15414437771|-225.15414437771|||-225.15414437771|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-226.58999646973|-226.58999646973|-226.58999646973|-226.58999646973|-226.58999646973||-226.58999646973|-226.58999646973|-226.58999646973||-226.58999646973|-226.58999646973|-226.58999646973|-226.68723795574|-226.68723795574|-226.68723795574|-227.19553110157|-227.19553110157|-227.19553110157|-227.19553110157|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.82963408143|-227.82963408143|-227.82963408143|-228.54275812522|-228.54275812522|-229.49195347247||217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908||217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|216.55780615943|216.55780615943|216.55780615943|216.55780615943|216.55780615943|215.84200684381|214.30110678164|214.30110678164|214.30110678164|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.37400392367|-226.58222658186|-227.81358509096|-227.96993839637|-227.96993839637|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054||214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054||214.73263231054|
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-647.2944989861|-647.2944989861|-647.2944989861|-647.2944989861|613.91400270943|613.91400270943|613.91400270943|613.91400270943|613.91400270943|613.91400270943|611.12666967715|609.97407741905|605.91564157672|604.40626841858|603.21144249208|603.21144249208||601.17938054675|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862||-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-638.25957666514|-640.17730740571|-658.0303415619|-667.08926840211|-668.0436315579|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|||-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-671.67691230828|635.81507955112|635.81507955112|635.81507955112|635.81507955112|635.81507955112|635.81507955112|634.28858340082|634.28858340082|634.28858340082|634.28858340082|634.28858340082|634.28858340082|632.09842600091||-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289||||||||-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-667.8017972928|-672.55755254756|-696.00839171951|-708.73154635501|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705||672.24404601705|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|660.85161214815|660.85161214815|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|649.46571019276|649.46571019276|649.46571019276|644.85078910307|631.88976567007|613.59973963341|610.63750292649|610.63750292649|610.63750292649|605.87346040308|605.87346040308|604.52606711453|-636.82432494577|-636.82432494577|-636.82432494577|-639.8048054953|-642.30151645446|-642.30151645446|-642.30151645446|-650.83501828273|-652.15002031415|-654.50002257128|-654.55558063475|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|||-668.87027278906|-668.87027278906|-668.87027278906|-677.52252532118|-688.27026793029||-688.27026793029|-688.27026793029|-690.54014805253|-690.54014805253|-690.54014805253|-701.71127561392|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-714.46294230303|-725.68104700336|-731.93552355336|-731.93552355336|-731.93552355336|-731.93552355336|-732.26169283707|-733.50826276182|-733.50826276182|-733.95362529091|-736.62793245791|-736.62793245791|-739.25325828657|-743.90825832429|-743.90825832429|-743.90825832429|-743.90825832429|-757.45362036032|-762.05957817813|-767.39516896863|-767.39516896863|-767.39516896863|-769.66129885404|-774.47434685053|-774.47434685053|-774.47434685053||-787.19537684456|-797.75488648961|-797.77986723129|-800.42046066064
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-28.498690571271|-28.498690571271|-28.678763520586|-28.678763520586|-28.678763520586|-28.678763520586|-28.678763520586|-28.79458317419|-28.79458317419|-28.79458317419|-28.79458317419||-28.908436017519|-28.908436017519|-29.328817797243|27.909364058122|27.909364058122|27.909364058122|27.909364058122||27.909364058122|27.909364058122|27.909364058122|27.909364058122|27.909364058122|27.909364058122|27.795494518319|27.795494518319|27.795494518319|27.795494518319|27.795494518319||27.693384208096|27.693384208096||27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096||||27.693384208096|27.693384208096|27.693384208096||27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096||27.693384208096|27.478760231218|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.162895361734|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|25.792134111766|25.677180061727|25.677180061727|25.677180061727|25.677180061727|25.677180061727|25.677180061727|||25.677180061727|25.585755624142|25.289728471268|-27.237381714731|-27.237381714731|-27.237381714731|-27.237381714731|-27.237381714731|-27.411267277568|-27.411267277568|-27.411267277568|-27.411267277568|-27.411267277568||-27.706963641742|-27.757737379714|-27.77248597746||-27.77313083637|-27.77313083637|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622||-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622||-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-28.011456026247|-28.193284473608|-28.659204970675|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979||26.974720272979|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494||26.943702310494|
09429|103393|/equities/yang-ming-mari|MSCI_EEM||-72.17298288409|-74.147758166702|-74.836394063534|-75.468217575883|-77.031352692551|-81.67928068473|-82.892566135745|-82.892566135745|-82.892566135745|-84.136184934357|-84.606868588901|-85.46318799917|-86.336872757188|-86.374303911253|-86.56033928982|-86.940046421131|-86.940046421131|-86.940046421131|-86.940046421131|-87.293508932418|-87.293508932418|-87.293508932418|-87.293508932418|71.30553725979||71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|68.572821127278|65.392020422996|64.904738634127|64.904738634127|64.904738634127|64.904738634127|64.904738634127|64.904738634127|62.588597210798|62.209552456442|58.521726053626|51.507474918797|49.190208856279|49.190208856279|49.190208856279|49.190208856279|49.190208856279|49.190208856279||49.190208856279|49.190208856279|44.991899322596|43.282666761707|43.002961669841|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|||-46.640166262983|-46.886296568313|-47.306995508846|-47.37721837646|-47.405240733162|-47.669712603904|-48.22745743153|-48.847175178235|-48.944083277059|-48.963067026875|-48.963067026875|-49.27007481339|-49.305640080267|-50.095155983825|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842||-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842||||||||-52.141833795672|-53.046481571336|-53.427755356005|-53.427755356005|-53.78083843674|-54.223152419878|-54.939613842249|-55.57457152923|-56.111551182534|-56.111551182534|-56.111551182534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-58.029036987782|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441||51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|47.045357289119|45.307538850567|45.307538850567|43.458378323208|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|-43.444938209229|-43.444938209229|-43.444938209229|-43.444938209229|-43.444938209229|-43.444938209229|-43.658264083524|-43.861961067672|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-44.257772983559|-44.616967692913|-44.732367898875|-44.732367898875|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.79332660488|-44.79332660488|-45.017074221934|-45.017074221934|-45.017074221934|-45.017074221934|-45.017074221934|-45.017074221934|-45.81341427627|-45.898239441081|-46.973608958245|||43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944||43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.263552178618|43.263552178618|43.263552178618|-45.31500465248|-45.31500465248|-45.31500465248|-45.31500465248|-45.365747614823|-45.365747614823|-45.387148775807|-45.387148775807|-45.387148775807|-45.387148775807|-45.543020133205|-45.543020133205|-45.543020133205|-45.543020133205|-45.864467068985|-45.919687662224|-45.919687662224|-45.919687662224|-45.919687662224|-45.919687662224|-45.919687662224|-46.424654653448|-47.588505297654|-48.381674375527|-49.107416354277|-49.455461089985|-50.306067114821|-50.395761738284|-50.395761738284|-51.044459190466||-51.044459190466|-51.443420917039|-51.443420917039|-51.443420917039
09430|103445|/equities/taishin-fhc|MSCI_EEM||19.428297665725|19.417552898338|19.130614649378|18.98401629828|18.81279529358|18.758661628046|18.656846550083|18.477051870664|18.353149193108|18.353149193108|18.347397273152|18.347397273152|18.347397273152|18.347397273152|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307||-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.140488506919|18.083875525402|18.043194519598|18.006326926106|17.951474680231|17.891628228168|17.891628228168|17.891628228168|17.891628228168|17.846253883552|17.679170939338|17.424593380219||-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.075820557814|-18.075820557814|-18.153689932537|17.655060304784|17.655060304784|17.655060304784|17.655060304784|17.655060304784|17.591167372963|||17.591167372963|17.591167372963|17.573519409256|17.553910560692|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.367963035116|17.350515161631|17.317239958575|17.19971127701|17.174678963558|17.044087588937|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999||-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999||||||||-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.666708301617|-17.666708301617|-17.666708301617|-17.68800854585|-17.925564923788|-18.142294847198|-18.144216602851|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684||17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.664941379389|17.587891215848|17.587891215848|17.50876810238|17.437519414394|17.297243814964|17.249715837393|17.240388757106|17.240388757106|17.236542787945|17.196158928778|17.112398724982|-17.825242117832|-17.825242117832|-17.825242117832|-17.847491559927|-17.911101987565|-18.067890249584|-18.072655769293|-18.138772724225|-18.138772724225|-18.173484870624|-18.173484870624|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|||-18.178946830118|-18.178946830118|-18.178946830118|17.629957829637|17.629957829637||17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.349538211894|-18.668931516092|-18.807146743581|-18.850798199261|-18.850798199261|-18.863022206847|-18.863022206847|-18.882126965424|-18.882126965424||-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||15.568685914439|15.568685914439|15.320761046323|15.043311994712|15.043311994712|15.043311994712|15.043311994712|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.676257047861|14.584730265107|14.5753193823|14.5753193823|14.5753193823|14.5753193823|14.5753193823|14.5753193823|14.5753193823||14.361466086297|13.740517629947|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.666236873148|13.666236873148|13.518040387364|13.462395900232|13.462395900232|13.249883697808|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253||-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.21340590322|-14.426006484959|13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.678294820237|||13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.105993810121|12.928881926474|12.732091474464|12.427323712166|12.297026198502|12.143961885095|12.143961885095|12.143961885095|12.143961885095|12.02106913209||11.994529337059|11.994529337059|11.982810173179|11.971382963461|11.971382963461|11.971382963461|11.971382963461|11.80153667905|-12.263514634309||||||||-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.46223844018|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436||12.107359600436|12.060955100999|12.039950218185|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.849606233193|11.782895570942|11.664069188903|11.664069188903|11.61563270762|11.58125854283|11.551244815551|11.551244815551|11.495981362085|11.495981362085|11.381646212186|11.201829283596|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.710545572228|-11.753383460515|-11.798204173505|-11.86467169596|-11.991261274153|-11.991261274153|-12.093067785694|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.402111377788|||-11.942097992287|-11.946775748317|-11.976973350385|-12.066081532216|-12.12692918336||-12.12692918336|-12.12692918336|-12.138860162715|-12.138860162715|-12.138860162715|-12.223733196237|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.317641216867|-12.341823425947|-12.443692356412|-12.462815633778|-12.462815633778|-12.462815633778|-12.514239857997|-12.699155196443|12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259||12.052626069259|12.052626069259|12.052626069259|12.052626069259
09432|13206|/equities/industries-qat|MSCI_EEM||12.815470260705|12.815470260705|12.815470260705|12.79441091123|12.748790492645|12.670322619137|12.622024653418|12.581693991537|12.537993493472|12.423881388146|12.353756799122|12.318619028087|12.181798845922|12.079776453083|12.033085265762|11.955649922298|11.851833314815|11.763704003138||||11.658004166068|11.613893272017|11.543770791794|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.13782551682|-12.13782551682|-12.13782551682|-12.237028576665|-12.384475736412|-12.42262399907|-12.42262399907|-12.509026561789|-12.560029809797|-12.602810613673|-12.65334543733|-12.65334543733|-12.65334543733|-12.65334543733|-12.65334543733|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.68183861589|-12.689821146324|-12.692578737818|-12.758976398666|-12.897751687587|12.11828069585|12.11828069585|12.11828069585|12.11828069585|12.11828069585||||12.11828069585|12.11828069585|11.85586733175|-12.492583998408|-12.492583998408|-12.492583998408|-12.492583998408|-12.53120486865|-12.539423993389|-12.539423993389|-12.539423993389|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.660468907473|-12.665520980752|-12.693912323754|-12.782125058484|12.250596763567|12.250596763567|12.250596763567||12.17567468214|12.17567468214|12.079082971678|11.976203554058|11.891892664062|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757||-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.701639739118|-12.701639739118|-12.701639739118|-12.701639739118|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.893315322323|-13.093683144697|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909||12.246524393909|12.141138567254|12.127931133162|12.120964269151|12.120964269151|11.953187635719|-12.778670485602|-12.778670485602|-12.778670485602|||-12.778670485602|-12.778670485602|-12.778670485602|-12.817411086941|-12.867112904891|-12.867112904891|-12.944014105647|-13.151126633584|-13.295696958899|-13.341799176605|-13.341799176605|-13.341799176605|-13.424777204098|12.512464235492|12.512464235492|12.512464235492|12.512464235492|12.510904473298|12.510904473298|12.510904473298|12.373227192553|12.202474410437|12.132140307671|12.132140307671|12.132140307671|12.132140307671|12.132140307671|12.132140307671|12.132140307671|-13.22485272394|-13.22485272394|-13.22485272394|-13.22485272394|-13.381423225942|-13.381423225942|-13.489596938575|-13.489596938575|-13.786773575108|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.964466043868|-14.076629052072|-14.294588125976|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.383861909833|13.208735398149|13.134314448009|13.134314448009|13.134314448009|13.134314448009|13.134314448009|13.134314448009|13.03312720896|12.712364139835|12.322070906206|-13.301039460018|-13.301039460018|-13.301039460018|-13.301039460018|-13.301039460018|-13.301039460018|-13.396154671593|-13.411839041096|-13.511487573365|-13.537763800863|-13.666404263448|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.568234129973|12.399149281258|12.367387778753|12.361542073879
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-19.59560895693|-19.806789035397||-19.883612197965|-19.883612197965|-19.883612197965|-19.883612197965|-20.190680126714|-20.675199937342|-20.870461896939|-20.870461896939|-20.870461896939|-20.870461896939||-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-21.210268183124||-21.210268183124|-22.094465012431|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|18.154310044938|18.154310044938|14.801179689217|14.801179689217|14.801179689217|14.457528283626|14.457528283626|14.272237436966|14.272237436966|14.272237436966|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.261339597753|-16.44848649302|-16.44848649302|-16.861651444864|-17.489057196988|-17.89228560065|-17.904612371642|-17.904612371642|-18.046791047209|-18.19360703269|-18.411319243017|-18.968132004808|-19.005533665873||-19.005533665873|-19.034952963401|-19.034952963401|-19.335504095874|-19.791387391445|-20.758153518435|-20.89516966475|-21.659632922687|-21.959037199592|-22.365613689422|-22.365613689422|-22.365613689422|-22.365613689422|-22.365613689422|-22.365613689422|-22.715680588616|-23.123896409127|-23.123896409127|19.246120947449|19.246120947449|19.246120947449|19.246120947449|19.246120947449|-21.288988808216|-21.288988808216|-21.288988808216|-21.288988808216|-21.288988808216||-21.288988808216|-21.288988808216|-21.288988808216|-21.288988808216|-22.141655104493|-22.731000203926|-23.093238480708|-23.881842860271|-25.155354240038|-25.155354240038|-25.155354240038|-25.155354240038|-25.155354240038|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-26.422686580809|-26.963263092209|-27.346958965912|-28.264399363878||-29.168777494831|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437||-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437||-29.944798442505|-31.087582028334|26.83665173973|26.83665173973|26.14850468652|26.14850468652|25.649449613541|25.039168826721|-29.700351112051|-29.700351112051|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198||-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.209173204198|-30.373700362685|-30.373700362685|-30.373700362685|27.134488833781|27.134488833781|27.134488833781|25.194861875193|25.194861875193|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.137868575957|-26.40657083713|-26.801722867875|-27.49413655377|-27.892730313767|-27.892730313767|-28.419429641787|-28.419429641787|-28.419429641787|-28.419429641787|-28.419429641787|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956|24.806092675956||-26.971585452023|-26.971585452023|-26.971585452023|-26.971585452023|-26.971585452023|-27.00470984143|-27.00470984143|-27.00470984143|-27.00470984143|-27.00470984143|-27.00470984143|-28.074121503499|-28.657358200977|-29.17123215246|-29.217686011052|-29.217686011052|-29.217686011052|-29.217686011052|-29.217686011052|-30.713035823742|-31.671128116095|-32.250780429914|-32.250780429914|27.76885926926|27.76885926926|27.76885926926
09434|941316|/equities/ad-commercial|MSCI_EEM||7.7618608504403|7.7618608504403|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|||-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.3029301191255|-8.4243668212807|-8.4398969355822|-8.4398969355822|-8.493788901507|-8.493788901507|-8.493788901507|-8.6336550619195|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225||-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6543110445354|-8.6909010758238|-8.7021122895167|-8.7044098818971|-8.7044098818971||||||-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7498998073156|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9263133999584|-9.0042370156974|-9.042485801879|-9.1105398519209|-9.1389330607179|-9.2177035788169|-9.2800507832405|8.777084661066||8.777084661066|8.777084661066|8.777084661066|8.777084661066|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393||8.6259879372542|8.5127646417557|8.486404786633|8.4082277462731|8.3402534773891|8.2708365973438|8.1558479449147|8.1558479449147|8.0964974982864|8.0649976314578|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648||8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0378902091029|7.9793223422372|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.4678556211816||-8.5231731211727|-8.626303305845|-8.6436706015584|-8.7646340737869|-8.7684825669979|-8.8927588210344|-8.8991763576136|-8.9596404482111|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191||8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.4763544151269|8.4531717376667|8.447412605281|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4100844605795|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||-31.721383016903|-31.721383016903|-31.721383016903|-31.721383016903|-32.52375890767|-33.19584265854|-33.203715018719|-33.242240704982|-33.242240704982||-34.016377649802|-34.93486500901|-35.122001911796|-35.122001911796|-35.122001911796|-35.391113362486|-36.626991807893|-36.626991807893|-37.29665752194|-37.711154568422|-37.711154568422|-37.711154568422|-37.711154568422|-37.711154568422||-38.987393498672|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734|33.931422394734||33.931422394734|33.509913093759|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559||-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.833328542292|-40.129119247158|-40.129119247158|-40.129119247158|-41.582355651546|-42.388730112367|-43.41803133891|-44.556748767436|-44.556748767436|-44.556748767436|-44.556748767436||-46.218608639571|-46.601233559553|||-46.901371723749|-47.587635418152|-48.65292654697|-49.832625055802|-49.832625055802|-51.572360198247|-52.069288430995|-53.565876415908|-54.995418578982|-56.93379871779|-59.795747339249|-59.795747339249|-59.795747339249|-59.795747339249|-59.795747339249|-60.589719520145|45.239201508039|43.657446925369|42.80271961129|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-59.450432538687|||-63.517148070533|-63.99350161874|-63.99350161874|-63.99350161874|-63.99350161874|-68.262224783761|-70.683026435489|-70.986697650082|-74.210220416527|-79.275242999904|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-83.385207368561|-83.851805041391|-83.851805041391|-84.992674571142||-84.992674571142|-84.992674571142|-84.992674571142|||-85.483525944933|-85.778913393268|-85.81546390349|-85.906071851588|-87.217855663142|-88.620791525291|-88.620791525291|-88.620791525291|-89.948098812552|-90.66455593159|-91.121728049938|-92.349140073662|-93.449557530297|-93.449557530297|-98.268954845947|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884||89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|86.351298415332|86.351298415332|86.351298415332|86.351298415332|85.256995611355|84.187917592445|84.187917592445||84.187917592445|84.187917592445|81.389357542903|78.743730094599|77.500031061132|77.500031061132|77.500031061132|77.500031061132|77.500031061132|77.145682307032|77.145682307032|77.145682307032|77.145682307032|77.145682307032|77.145682307032||77.145682307032|77.145682307032|77.145682307032|77.114646668729||77.052384424537|76.435985830459|76.027146042906|76.027146042906|75.916271092188|75.020855667074|74.258773794242|74.258773794242|73.865154961093|73.865154961093|73.440218575224|73.440218575224|73.440218575224|73.440218575224|73.440218575224|72.166911477761|71.014961101543|71.014961101543|71.014961101543|71.014961101543|70.219873802503|70.219873802503|70.219873802503|66.67486062827|64.167112866329
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022||14.305349452022|-15.74346388972|-15.74346388972|-15.74346388972|-16.102182167506|-16.528535650545|-16.697262338326|-16.704180191541|-16.792977543434|-16.895960467049||-16.895960467049|-16.979400256153|-17.123777975502|-17.48392005967|-17.486568628109|-17.486568628109|-17.620909092997|-17.746287370362|-17.870320135397|-18.092716435638|-18.716629059278|-18.819565296042|-18.819565296042|-18.819565296042|-18.819565296042|-18.819565296042||-18.819565296042|-19.847295760963|17.951554800243|17.951554800243|17.951554800243|17.951554800243|17.091728768051|16.586991823714|15.90761368915|15.693459544408|15.378289048129|15.327265121598|15.32176310816|15.32176310816|15.32176310816|15.215293007852|14.603936546116|13.908708242434|13.908708242434|13.908708242434|13.072364440514|-13.902541940064|-13.902541940064|-13.902541940064|-13.902541940064|-13.902541940064|-14.212824786869|-14.255360405939|-14.349289727759|-14.653099246105|-14.917610481139|13.554863643799|13.554863643799|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717||13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|12.964489325976|-13.751586961777|-13.751586961777|-13.792319085897|-13.972924353533|-13.972924353533|-14.169082670138|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477||-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.94612917877|-15.141640863016|-15.141640863016|-15.595712565928||-16.046069091724|-16.215705691605|-16.215705691605|-16.215705691605|-16.41189475725|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181||-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181||-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732||-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.523391195732|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.575611444027|-16.755124458241|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-16.962821751974|-17.164718617801|-17.164718617801|-17.261948523758|-17.261948523758|-17.261948523758|-17.261948523758|-17.261948523758|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.289944853862|15.245364893066||15.245364893066|15.245364893066|-15.979574190764|-15.979574190764|-15.979574190764|-15.979574190764|-15.979574190764|-15.979574190764|-16.400246551483|-16.400246551483|-16.784921304881|-17.589113757014|-17.651885453197|-17.886247519357|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978|15.497789143978
09437|13889|/equities/picc-property---casualty|MSCI_EEM||-9.9162012822832|-9.9162012822832|-9.9477180619551|-9.9477180619551|-9.958020490575|-10.132244951381|-10.461399312718|-10.461399312718|-10.461399312718||9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739||9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.6833774648739|9.4381974629376|-10.530265516533||-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.680294560607||-10.853661112449|-10.967727901587|-10.967727901587|-10.967727901587|-10.967727901587|-10.967727901587|-10.995082189185|-10.995082189185|-10.995082189185|-10.995082189185|-11.175701921181|-11.175701921181|-11.175701921181|-11.344112838856|-11.347083522737|-11.347083522737|-11.347083522737|-11.347083522737||10.254614928375|10.254614928375|||10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.196684952884|10.196684952884|10.186316671536|9.9081291518445|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.7969535044983|9.7969535044983|9.7969535044983|9.4099481030918|9.1416085477909|9.0612317981809|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|||8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9615478571199|8.8083864909568|8.5916242157309|-9.5099572957153||-9.5099572957153|-9.5099572957153|-9.5099572957153|||-9.5099572957153|-9.5099572957153|-9.5099572957153|-9.5099572957153|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5888485692025|-9.5888485692025|-9.717054184066|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.9718609836585|-10.11597336278|-10.11597336278|-10.11597336278|-10.11597336278||9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3461046557406|9.134005425239|9.0625376734032||9.0625376734032|9.0019001336112|9.0019001336112|9.0019001336112|9.0019001336112|8.9287037549214|8.9287037549214|8.9080041445843|8.7350044821756|8.7003901189509|8.7003901189509|8.7003901189509|8.7003901189509|8.7003901189509|8.7003901189509||8.6493225832717|8.5986915981258|8.4907684232885|8.4241874379244||8.3867126181203|8.3867126181203|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|-9.033417866207
09438|103293|/equities/au-optronics|MSCI_EEM||17.942046169598|17.463384209032|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.277385725884|17.277385725884|17.277385725884|17.277385725884|16.992476756468|16.992476756468|16.992476756468|16.992476756468||16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071||-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.814308315635|-18.941737488611|-18.941737488611|-19.010264745138|17.663508235276|17.663508235276|17.663508235276|17.663508235276|17.203897276256|17.131903848256|||17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.010448571935|16.864088600304|16.864088600304|16.864088600304|16.864088600304|16.818430972791|-18.066047886889|-18.066047886889|-18.066047886889|-18.066047886889|-18.401163767754|-18.423515530625|-18.494772347156|-18.494772347156|-18.596324259784|-18.596324259784||-18.645915356771|-19.006573190839|-19.226747820278|-19.310275101552|-19.455194150992|-19.455194150992|-19.455194150992|-19.455194150992|-19.521537630141||||||||-19.521537630141|-19.702863792947|-19.702863792947|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.210914127992|17.18331744566|17.18331744566|17.18331744566||17.073130262058|16.861811783756|16.765901833602|16.398225022497|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.656785391947|15.656785391947|15.656785391947|15.613094222965|15.585232547761|15.585232547761|15.585232547761|15.585232547761|15.585232547761|15.585232547761|15.550258216859|15.386398273046|15.134887065418|15.109032876959|15.109032876959|15.109032876959|15.109032876959|15.109032876959|15.109032876959|15.109032876959|14.901702889326|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.193538345206|-16.337264764429|-16.624738945034|-16.747818424951|-16.747818424951|-16.747818424951|-16.747818424951|-16.747818424951|-16.747818424951|||-16.944797889668|-17.085886946738|-17.123207665616|-17.179885300508|-17.179885300508||-17.316539032052|-17.379487707427|-17.541098809034|-17.608455522303|-17.608455522303|-17.714949351157|-17.833277735009|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.839448041595|-18.27160874437|-18.593454372339|-18.912172224183|-19.030001908689|-19.030001908689|-19.030001908689|-19.122224788036|-19.183302713723|-19.183302713723|-19.422904175116|-19.422904175116|-19.485067200751|-19.485067200751|-19.61458894364|-19.61458894364|-20.052321663079|-20.207496407809|-20.207496407809|-20.811106314463|-21.429007122034|19.272843143688|19.272843143688|19.272843143688|19.272843143688||19.272843143688|19.272843143688|19.272843143688|19.272843143688
09439|103438|/equities/hua-nan-fin|MSCI_EEM||26.274024816759|26.115583362853|26.086522550096|26.086522550096|26.041693557327|26.041693557327|25.751882302568|25.443758898096|25.309586984897|25.309586984897|25.309586984897|25.309586984897|25.309586984897|25.309586984897|25.208748702386|25.208748702386|25.090276272406|24.905862524895|24.695403843884|24.406003931899|-25.646598471707|-25.646598471707|-25.646598471707|-25.646598471707||-25.646598471707|-25.646598471707|-25.646598471707|-25.646598471707|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.629094635878|24.629094635878|24.537883373801|24.18653699723|24.120042282083|24.120042282083|24.120042282083|23.586159235613|23.081842535487|22.81955864811||22.81955864811|21.996732848486|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.491125835852|22.456542935303|22.456542935303|22.456542935303|22.456542935303|22.416519771458|22.416519771458|||22.416519771458|22.416519771458|22.416519771458|22.324239015091|22.324239015091|22.324239015091|22.251931772749|22.213115557383|22.213115557383|22.213115557383|22.213115557383|22.213115557383|22.213115557383|22.095128969297|21.855698430919|21.486357792395|21.486357792395|21.454286160488|21.325430601563|21.325430601563|21.325430601563|21.325430601563|21.325430601563|21.325430601563|21.25881144043||21.169541671192|21.169541671192|21.169541671192|21.169541671192|21.169541671192|21.169541671192|21.160923811325|21.160923811325|21.160923811325||||||||21.160923811325|21.15658160992|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.894844996623|-21.994271264795|-22.349190378988|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854||21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.584358254722|21.518652046231|21.518652046231|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.426305888693|21.318117484561|21.234019872339|21.148911075229|21.06823336243|21.06140003233|21.06140003233|20.927654714114|20.927654714114|20.719615798004|20.610685088908|20.338423362245|20.338423362245|20.338423362245|20.338423362245|20.338423362245|20.338423362245|20.338423362245|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-21.087179022479|-21.11631004617|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.272479095466|||-20.843544889371|-20.843544889371|-20.851162090214|-21.001290363638|-21.123506869024||-21.123506869024|-21.154947255799|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.452985492951|-21.149210976302|-21.149210976302|-21.149210976302|-21.149210976302|-21.168567815025|-21.240074650666|-21.353361230357|-21.353361230357|-21.353361230357|-21.384667442902|-21.384667442902|-21.384667442902|-21.384667442902|-21.384667442902|-21.532963062507|-21.644959212655|-21.755509536922|-21.757419784201|-21.757419784201|-21.833243272187|-22.417492227953|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561||21.849794748561|21.849794748561|21.794217616471|21.699130515425
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||552.84632358217|552.84632358217|552.84632358217|552.84632358217|552.84632358217|545.60702620241|539.56336244712|531.34983018163|531.34983018163|520.83314464625|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148||-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692||-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-556.40128745213|-573.39031939126|-580.64927214164|-580.64927214164|-580.64927214164|-588.33252460182|-592.23768469361|-592.23768469361|-599.41689468347|-599.41689468347|-600.62988298163|||-600.79782794634|-600.79782794634|-600.79782794634|-600.79782794634|-600.79782794634|-600.79782794634|-625.49758660704|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|557.49786426619|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437||-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-599.24803871523||||||||-607.7133590058|-607.7133590058|-607.7133590058|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-626.1553387863||582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|573.36378262188|572.29309180208|564.88121311343|555.46206845516|555.46206845516|555.46206845516|555.46206845516|552.68007606128|552.54605769723|552.54605769723|552.54605769723|546.88450855248|525.53834283609|512.09815870677|508.94239856308|506.641066848|506.641066848|506.641066848|506.641066848|506.641066848|504.32340760889|502.19267512099|494.71408346776|494.46009274196|489.56308907478|489.56308907478|489.56308907478|489.56308907478|487.84787674975|477.9420852775|471.88009475278|459.58899416975|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|455.96072249629|455.96072249629|452.95635832921|-479.06045826976|||-479.06045826976|-479.06045826976|-479.06045826976|-484.1491197116|-484.1491197116||-484.1491197116|457.35738871274|457.35738871274|457.35738871274|457.35738871274|457.35738871274|457.35738871274|457.35738871274|454.39801075646|454.39801075646|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-485.71404630084|-486.43709419856|-486.43709419856|-487.31899355396|-496.74332617107|-498.85369574563|-506.64299527292|-509.6311058588|-517.97900650978|-525.53222945531|-536.2858105059|-539.48423389544||-545.20869866248|503.23595408339|503.23595408339|503.23595408339
09441|103546|/equities/innolux|MSCI_EEM||13.945852422593|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.711516974547|-15.932241676227|-16.060823756209|-16.656470702479|-16.679411806872|14.817319218526|13.999799640322|13.266444585218|13.20438268173|13.154869529806|-14.241605194068|-14.241605194068|-14.241605194068|-14.254561326743|-14.373810851997||-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.56812274503|-14.667358796324|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212||-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-15.134003809253|-15.134003809253|-15.134003809253|-15.282226221606|-15.576204873952|-15.576204873952|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|||-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-16.098175185118|-16.115878678036|-16.115878678036|-16.115878678036|-16.120257870088|-16.120257870088|-16.120257870088|-16.120257870088|-16.403064268309|-16.406899035325|-16.406899035325|-16.406899035325|-16.406899035325|-16.406899035325||-16.577110463106|-16.838455815804|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583||||||||15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.195147707414|14.997386193222|14.971774307232|14.971774307232|14.740859684393|14.600752800391|14.600752800391|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.388835540432|13.365275540167|13.365275540167|13.365275540167||13.205521443981|13.205521443981|13.205521443981|12.861690790011|12.585212211425|12.350235970611|-13.05842188308|-13.05842188308|-13.05842188308|-13.242690652712|-13.319656524508|-13.349618392354|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.258718760208|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.876845129898|11.721493995378|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.53462892687|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.678869799007|-12.718189057629|-12.847988085527|-12.989430697515|-13.132701273047|-13.236334080258|-13.301692931303|-13.301692931303|-13.301692931303|||-13.407436918824|-13.513818131121|-13.679242940117|-13.983324268925|-13.983324268925||-14.092582891902|-14.1750918478|-14.386213100644|-14.526347359785|-14.582052770333|-14.685614496553|-14.700682699774|-14.859091401204|-14.890657133641|-14.934063534806|-14.934963862196|-14.934963862196|-14.934963862196|-14.938084076809|-14.938084076809|-14.938084076809|-15.2756490696|-15.542387961075|-15.802653046367|-16.05016975482|-16.083521790854|-16.160340319487|-16.160340319487|-16.160340319487||||||||-16.160340319487|-16.608444974271|-16.608444974271|-17.106605262059|15.44892338975|15.44892338975|15.44892338975|15.44892338975|15.44892338975||15.44892338975|15.44892338975|15.312693693723|15.075214494694
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||273.00138718092|272.74092891758|272.74092891758|272.74092891758|270.46214324176|269.62460360196|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.17932474335|268.41891943624|268.41891943624|268.02102159582|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934||-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-276.00709404371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371||268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.09722113745|265.44135681939|264.62928535488|||263.97698372765|263.41887080849|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.01269803015||263.01269803015|263.01269803015|262.6161838548|262.6161838548|262.6161838548|262.46085803466|262.46085803466|262.46085803466|262.46085803466||||||||262.46085803466|262.46085803466|261.40095337185|-269.74882299772|-269.74882299772|-270.31016308141|-270.31016308141|-270.31016308141|-270.31016308141|-270.48351453491|-271.30680806778|-271.30680806778|-271.57939267628|-271.57939267628|-272.42154741809|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951||-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|264.00473256013|263.08859173348|261.09843525942|260.9484708634|260.9484708634|260.9484708634|260.39159240521|260.39159240521|260.39159240521|259.99579309285|259.99579309285|258.66455937389|258.66455937389|-262.66358848134|-262.66358848134|-262.66358848134|-262.66358848134|-262.66358848134|-262.66358848134|-262.95954275704|-264.70504750782|-265.0333861198|-265.22343775007|-265.22343775007|-265.22343775007|-266.02604194452|-266.66641562437|-266.66641562437|-266.66641562437|-266.66641562437|-266.66641562437|||-266.66641562437|-266.66641562437|-266.66641562437|-267.90712847153|-269.28344097603||-269.28344097603|-269.28344097603|-269.84271219559|-270.46631135258|-270.46631135258|-270.76812372509|-272.40902636121|-273.12114040135|-274.21793377927|-274.41246060257|-274.41246060257|-274.41246060257|-274.90273400286|-275.03115308994|-275.03115308994|-275.64648529623|-275.64648529623|-276.46831699581|-277.57590777312|-277.80656419236|-277.81284910262|-278.22237327026|-278.22237327026|-278.22237327026|-278.22237327026|-278.83041474474|-278.89490527193|-279.52211696881|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-280.58525400049|-281.51139333388|-282.89060905417|-282.89060905417||-289.7951211713|-291.10569019034|-291.56187798926|279.12642035895
09443|103237|/equities/yageo-corp|MSCI_EEM||729.37761108968|729.37761108968|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|686.27793738031|675.36437486701|671.73819429668|667.54243810742|656.10270900824|647.28078778694|641.65635998619|641.65635998619|641.65635998619||641.65635998619|631.2848444291|629.76093825455|627.40104250506|627.24202778402|627.24202778402|626.89756516546|626.89756516546|625.66396129496|618.07106810551|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|610.18882716768|610.18882716768|610.18882716768|591.85657675023||591.85657675023|585.28508527803|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|||578.97652815826|576.5294757314|569.366084146|560.57342682889|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|551.52474131708|551.52474131708|551.52474131708|541.36082368565|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935||-572.23055326935|-574.14505918816|-577.21673243129|-577.48515204541|-577.48515204541|-577.48515204541|-577.48515204541|-577.48515204541|-578.57426178445||||||||-578.57426178445|-580.43451547936|-580.43451547936|-580.43451547936|-586.98279497706|-588.36147528032|-588.36147528032|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-592.9246332945|-604.91625921611|-611.40695468456|-612.22994964951|-616.76536993767|-616.76536993767|-630.94490115762||589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|585.97982212427|585.97982212427|585.97982212427|577.75535791585|566.95039768428|566.61165663139|566.61165663139|566.61165663139|563.79072959043|563.65522171658|563.65522171658|558.28357968509|543.75953298343|535.3994810927|531.61053454745|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|513.40907363725|509.39897070805|-547.4887349526|-547.4887349526|-547.4887349526|-547.4887349526|-547.4887349526|-547.4887349526|517.18803006542|517.18803006542|517.18803006542|517.18803006542|517.18803006542|517.18803006542|517.18803006542|509.25682724126|509.25682724126|504.26456661388|504.26456661388|||504.26456661388|504.26456661388|504.26456661388|504.26456661388|504.26456661388||496.62729623765|492.60160029339|492.60160029339|492.39066699266|491.11830055275|491.11830055275|491.11830055275|491.11830055275|489.18700061417|488.09666734907|480.38518594342|480.09465104824|478.71627894249|476.85142104721|475.77335931754|475.77335931754|475.13706590838|473.37451767598|472.41613075109|469.21236750121|460.51374166801|458.43193518668|452.4799279852|451.00547553911|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825||-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||27.749106280814|27.512895655643|27.480994304034|27.45925238497|27.45925238497|27.279725423201|26.963584015484|26.798426387173|26.615501701235|26.615501701235|26.615501701235|26.600557869672|26.503398014438|-28.991498950561|-28.991498950561|-28.991498950561|-28.994954057398|-28.994954057398|-28.994954057398||-28.994954057398|-28.994954057398||-28.994954057398|-28.994954057398|-28.994954057398|-28.994954057398|-28.994954057398|-28.994954057398|-28.994954057398|-28.994954057398|-29.291614898777|-29.662905358314|26.839320445188|26.839320445188|26.839320445188|26.839320445188|26.839320445188|26.839320445188|26.839320445188|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.86947330494|-30.235526127498|-30.284251215994||-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.421781408025|-30.421781408025|-30.421781408025|-30.421781408025|-30.802816805076|-30.802816805076|-31.153129507912|||-32.806254733285|-33.89306096311|-34.239772039804|-34.239772039804|-34.239772039804|-34.239772039804|||-34.239772039804|-34.239772039804|-34.239772039804|-34.574746668508|-34.960830437|-35.181477797093|-35.198147383465|-35.198147383465|-35.198147383465|-35.198147383465|-35.198147383465|-35.198147383465|-35.597939799377|-35.622710676269|-35.644678190104|-36.291309651127|-37.243124123404|34.428527037349|34.428527037349|34.428527037349|34.428527037349|34.428527037349|34.428527037349|34.428527037349|33.406695012745|32.774103408055|32.552609434804|32.552609434804|32.552609434804|32.552609434804|32.386916335501|32.386916335501|32.386916335501||32.32157429951|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.128421626939|-34.282514161515|-34.282514161515|-34.282514161515|-34.963902970871|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.647112499588|32.647112499588|32.647112499588|32.401991310082|32.401991310082||32.24387766516|32.110892463469|32.110892463469|||32.110892463469|32.110892463469|32.110892463469|31.967657487419|31.186286732915|30.681986064119|30.174429066096|29.680776363433|29.680776363433|29.406418753796||29.132130677097|28.902368075972|28.730408676604|28.654181887225|28.654181887225|28.654181887225|28.654181887225|28.52686927221||28.057632524678|27.919591249038|27.846769029354|27.74640960876|27.4237883906|27.313936063344|27.313936063344|27.295259521652|27.295259521652|27.295259521652|27.295259521652|27.295259521652|-29.227316179741|-29.227316179741|-29.227316179741|-29.227316179741|||-29.227316179741||-29.227316179741|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.254624316331|27.150152344317|27.150152344317|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.617994569918|26.567216739809|26.513573922223|26.178971067078|-29.132898365236|-29.132898365236|-29.132898365236|-29.132898365236|-29.64766506219|-29.722405264378|-29.822116981613|-30.049575314111|-30.063528186789|-30.063528186789|-30.063528186789|-30.063528186789|-30.063528186789|-30.109545432095|-30.109545432095|-30.109545432095|-30.109545432095|-30.25782861816|27.898549060522|27.898549060522||27.898549060522|27.898549060522|27.898549060522|27.898549060522||27.898549060522|27.898549060522|27.448517457569|27.448517457569|27.183354379616|27.183354379616|27.104758453322|27.104758453322|26.619902194708|26.619902194708|26.619902194708|26.122114249036|26.051067353234|26.051067353234|25.809519133022|25.657891095043
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||18.478980481269|18.409047766643|18.409047766643|18.409047766643|18.138386271748|17.778207485712|17.611341256605|-19.421153250589|-19.421153250589||-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.421153250589|-19.699202774059|-19.699202774059|-19.773557713839|-20.056175712317||-20.310195714864|-20.479105718304|-20.833450696391|-21.080500599987|-21.216111180127|19.006172870984|19.006172870984|19.006172870984|19.006172870984|19.006172870984|19.006172870984|19.006172870984|19.006172870984|19.006172870984|19.006172870984|18.840191125197|18.414657221152||17.981182051679|17.981182051679|17.753535960538|17.16726178419|17.16319194015|17.16319194015|17.16319194015|17.16319194015|16.72687949269||16.678756280398|16.505283721791|16.341426514372|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.807141694333|16.266671887266||16.266671887266|16.266671887266|||16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.232968691573|16.192343673569|16.192343673569|16.192343673569|16.080382728424|15.743758307394|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.688318477696|15.688318477696|15.688318477696|15.287019873798|15.072244380514|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|||-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.165539355216|-17.165539355216|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.758855225712|-17.88761570947|-18.324017238801|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755||-18.352016119755|-18.352016119755|-18.352016119755|||-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.702241319856|-18.91137864241|-19.14597508255|-19.148862381151|-19.426513375364|-19.65279323693|-19.806438044661|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503||-20.271013401578|-20.577792007205|-21.216435360111|-21.513817600848|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.845305652968|-22.426450856915||20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707||20.342646689707|20.342646689707|20.342646689707|20.277941063039||-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.82832532039|20.82832532039|20.82832532039|20.82832532039|19.823138821023
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||11140.356632201|11140.356632201|11140.356632201|11140.356632201|11005.929351431|11005.929351431|11005.929351431|11005.929351431|11005.929351431|11005.929351431|11005.929351431|11005.929351431|11005.929351431|10895.810390479|10687.567100533|-12782.99123519|-12782.99123519|-12782.99123519|-12782.99123519||-12782.99123519|-12831.2680391|-12851.297821222|-12908.386468025|-13108.76274225|-13501.569713611|-13787.188570679|-13919.265078532|-14465.350087258|-15057.388985842|-15099.432206491|-15342.813562768||13090.63929242|13090.63929242|13090.63929242|13090.63929242|13090.63929242|13090.63929242|13090.63929242|12668.134928913|12668.134928913|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792||12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12284.707019911|11819.452244345|11577.360795488|11577.360795488|10740.067550542|10278.408389491|10012.398210546|9614.9792722786|9614.9792722786|||9526.6032541544|9526.6032541544|9526.6032541544|9453.892504616|9394.2138940178||9339.5454107877|9339.5454107877|9339.5454107877|9339.5454107877|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-12116.526972029|-12116.526972029|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12562.425792621|-12562.425792621|-12562.425792621|-12562.425792621|-12562.425792621|-12948.75088069|-13518.278756322|-13926.809729247|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414||12010.538969414|12010.538969414|11821.598854904|||11629.38761656|11562.152907289|11526.947674766|11205.997416406|10677.512650548||10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10495.076503048|10226.674695122|-11779.439650783|-11779.439650783|-11779.439650783|-11779.439650783|-11779.439650783|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829||-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-12461.785800921|-12750.77876657|-12750.77876657|-13065.140452555|-13065.140452555|-13286.378280617|-13855.364756241|-14227.960840268|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14633.764803419|-14633.764803419|-14633.764803419|-14633.764803419|-15500.794226021|13119.197983591|13119.197983591||13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||-4.5944494109126|-4.5944494109126|-4.5944494109126|-4.6010551034048|-4.6245054733571|-4.6467113475183|4.251180753583|4.251180753583|4.251180753583||4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583||4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.251180753583|4.2080627045444|4.2080627045444|4.1622916947262|4.1203241094899||4.0762643471853|4.0762643471853|4.0452936375026|3.8741894960262|3.8741894960262|3.8523177675228|3.8523177675228|3.8523177675228|-4.1699317219378||-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378||-4.237701919622|3.9399399638539|||3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.8954888582633|3.8138767083934|3.7409739053306|3.7341653432445|3.7341653432445|3.6829615131568|3.6332069236682|||3.6332069236682|3.6332069236682|3.6332069236682|3.5396742907548|3.4855237614697|3.4855237614697|3.4782916922037|3.4782916922037|3.4782916922037|3.4782916922037|3.4486574352521|3.4040638275431|3.3161819585481|-3.6627340101032|-3.6627340101032|-3.6627340101032|-3.6647043518256|-3.6763381088256|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148||3.4763268699148|3.430399718411|-3.7272785751945|||-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7897539369405|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7971426738821|-3.8529362825909|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.9654835589251|-4.0148226587547|-4.0148226587547|-4.0148226587547|-4.0148226587547||-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.0705386344114|-4.0705386344114|-4.0705386344114|-4.1484549871251||-4.1484549871251|-4.1484549871251|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1884152995628|-4.2343503619876||-4.2489233991841|-4.2489233991841|-4.2489233991841|-4.2489233991841||-4.2489233991841|-4.29540592131|-4.29540592131|-4.29540592131|-4.29540592131|-4.3045624023191|-4.3045624023191|-4.3045624023191|-4.3125548360432|-4.3125548360432|-4.3125548360432|-4.3867276771957|-4.4508082981567|-4.5286760987684|-4.61686231713|-4.6398470624784|-4.6837188120793|-4.7480207942273|-4.8074564058302|-4.8074564058302|-4.8074564058302|-4.9327293059029|4.4144698429503|4.4144698429503|4.2717852231786
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||-110.7405902698|-111.29510029978|-111.91122255531|-113.59580283924|-116.02311426582|104.68571431301|104.68571431301|104.68571431301|103.9285714589|103.79537719752|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496||-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|103.641077252|103.641077252|103.641077252|103.641077252|103.29564139111|103.24153258162|103.24153258162|103.01836953514|102.63152170571|102.39613522856|102.24522867724|102.24522867724|101.5780318636|101.39225762622|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337||101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|100.84904807047|100.84904807047|100.84904807047|100.81843174892|100.81843174892|||100.81843174892|100.81843174892|100.15936860991|99.573294580141|99.573294580141|98.664771755713|97.927523410075|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394||97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.184646840431|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066||||||||-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.826095271124|-100.02344181804|97.28485147218|97.28485147218|97.28485147218|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759||-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-100.01737665765|-100.23598050665|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.539992917553|97.09443581212|96.494292336569|96.494292336569|96.494292336569|96.305296298734|96.305296298734|96.172546356774|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.436925737726|95.135470753099|95.06163255946|94.351815989461|94.102016240189|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.130084244194|||-95.580407355299|-95.580407355299|-95.580407355299|93.537015585005|93.537015585005||93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|-95.031986618489|-95.031986618489|-95.031986618489|-95.031986618489|-95.031986618489|-95.031986618489|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.320340690486|-95.569538613395|-95.569538613395|-95.569538613395|-95.688640745952|-95.688640745952|-95.688640745952|-95.688640745952|-95.688640745952|-95.688640745952|-95.965156723476|-96.294641208031|-96.294641208031||-96.732932725856|-96.846987005338|-96.846987005338|-96.846987005338
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||19.095839182093|19.095839182093|19.095839182093|19.040375991612|18.87430720412|18.742009322768|18.529454196962|18.384393653906|18.191547881273|18.031721020967|17.953023382061|17.842247905591|17.75416336044|17.593515395946|17.367794566493|-17.933633998718|-17.933633998718|-17.933633998718||||-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-18.121260647074|-18.368622466475|-18.384826365036|-18.384826365036|-18.384826365036|-18.522585328997|-18.541761010422|-18.63831527096|-18.63831527096|-18.63831527096|-18.63831527096|-18.643128896886|-18.684727605397|-18.684727605397|-18.777474968758|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.809157641077|-18.865175122844|-18.932417731403|-19.210463370348|-19.349959308864|-19.477732056778|-19.523821308928|-19.523821308928|-19.523821308928||||-19.523821308928|-19.523821308928|-19.523821308928|-19.523821308928|-19.669533815302|-19.669533815302|-19.826703378798|-20.058559653099|-20.124511132566|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586||19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.269288169403|19.269288169403|19.250045860574|19.250045860574||18.996106451879|18.996106451879|18.863910310944|-20.127966672946|-20.127966672946|-20.369407846717|-20.416883181811|-20.416883181811|-20.416883181811|-20.416883181811|-20.765981143582|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-21.208097228463|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311||20.116569320311|20.116569320311|20.116569320311|20.116569320311|19.666743375582|19.039714285314|18.789127293097|18.651251941772|18.296946585015|||18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.023791541778|18.023791541778|18.023791541778|18.023791541778|18.023791541778|18.023791541778|17.963655831773|17.954617582381|17.859527700993|17.859527700993|17.582808832165|17.280342583122|17.251115709325|17.251115709325|17.251115709325|17.251115709325|17.251115709325|17.251115709325|16.974017785413|16.852240958062|-18.175549156817|-18.175549156817|-18.175549156817|-18.175549156817|-18.175549156817|-18.47888717258|-18.47888717258|-18.700986116065|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.902452356168|-19.184391002465|-19.275990570705|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.480821870162|-19.480821870162|-19.709801857553|-19.721607048486|-19.721607048486|-19.721607048486|-19.721607048486|-19.919007653632|-19.948965691933|-19.948965691933|-19.948965691933|-19.948965691933|-19.948965691933|-19.948965691933|-20.303850120316|-20.511500934771|-20.788333473395|-20.912819674219|-20.912819674219|-20.955910261699|-20.99378846335|-21.097393897428|-21.097393897428|-21.190437532414|-21.39104220707|-21.420977984911|-21.420977984911|-21.44163986666|-21.44163986666|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|20.004528422416|20.004528422416|19.491698365808|19.238552947177
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727||-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-922.37266735252|-925.74740816946|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|920.07729555432|914.8914395048|914.87937722755|909.00486358617|907.25540398464|899.36711553848|894.79679504276|894.46866115862|888.90962350958|888.11681914763|888.11681914763|879.37979905292|870.39422116991|864.57266278452|864.57266278452|864.57266278452|859.95390467224|859.95390467224|856.22656074694|852.77951194104|852.08834660116||836.34816289017|-887.31666223571|-887.31666223571|-887.31666223571||-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-889.65740248413|-891.8415583157|-895.962842573|-900.26416334857|||-900.26416334857|-900.26416334857|-900.26416334857|-910.0990703873|829.9940735428|829.9940735428|829.9940735428|826.27119282533|824.51432486329|824.51432486329|824.51432486329|806.54369429254|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-863.31979107645|-867.24421230716|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-869.46732471717|-871.74413156099|-871.74413156099|-871.74413156099|-871.74413156099|-886.52125728999|-892.74584143332|-906.21760159258|-913.71400176953|-915.34889085504|-918.77654539449|-922.10684616603|-922.10684616603|-928.69491929497|-928.69491929497|-928.69491929497|-936.35722811381|-936.35722811381|-936.35722811381|-949.73025345979|-966.0613927331|-968.29043637011|-974.51715152235|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802||-979.22297291802|-979.22297291802|-979.22297291802|||-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-989.91441435336|-996.65977080661|-996.65977080661|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1008.3878914592|-1015.7936931595|973.24350263374|973.24350263374|973.24350263374||973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|959.32611403749|953.89012670833|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|943.43562120835||937.73402356483|935.39891507203|933.19323896893|931.60359885436|927.75399872707|921.78222080786|918.75802311984|914.17558124427|911.50380400527|911.50380400527|-961.26055692007|-961.26055692007|-961.26055692007|-968.54348715146|-968.54348715146|-968.54348715146|-968.54348715146|922.74872404899|922.74872404899|922.74872404899|922.74872404899|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|909.37254851596|906.8028316844|897.16090331407
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||-46.379260991358|-46.379260991358|-46.907514331896|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065||44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007||-47.677637430007|-47.677637430007|-47.677637430007|-47.852932766604|-48.279569095609|-48.279569095609|-48.279569095609|-48.455077111983|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|||45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.519416773035|45.371701396799|45.371701396799|45.371701396799|45.371701396799|45.004667667654|44.871851607723|44.526670916781|44.526670916781|44.38796751577|44.061630700235|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683||-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.981339678046||||||||-46.00982182211|-46.139810283411|-46.139810283411|-46.139810283411|-46.2081483056|-46.2081483056|-46.2081483056|-46.2081483056|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.943211000683|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265||44.934559930265|44.877288090852|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.311035749731|44.311035749731|43.859483530585|43.496648367316|43.19072210355|43.084135289141|43.081647619726|43.081647619726|42.996276150282|42.75141934348|42.729355800956|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.241825809975|||41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458||41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.756178804881|41.756178804881|41.559641887355|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-44.012877321322|-44.508753299801|-44.906946924095|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262||-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||356.44664618908|356.17178541861|356.17178541861|355.74353281017|355.74353281017|355.74353281017|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.17570301422|350.94839878299|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754||-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-372.35571858615|-373.1047760801|-373.1047760801|-373.1047760801|-373.1047760801|-375.088640089|-376.68182232111|-378.52856285475|-378.52856285475|-378.52856285475|-379.03173650528|-384.72970722809|-390.18260947819||-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-392.76215291933|-392.76215291933|-392.76215291933|-401.5135032437|-405.09833693745|381.3198467205|381.3198467205|381.3198467205|381.3198467205|||381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|369.99363792654|369.99363792654|365.93737547393|365.56930608215|364.96210627426|364.96210627426|364.52135306992||364.52135306992|364.52135306992|364.52135306992|364.52135306992|362.85705896658|360.84117662953|360.60130736615|358.63124366191|358.63124366191||||||||345.5347151799|337.34412797766|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.50674835169|-355.03527594632|-362.98363994035|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567||351.63309387567|348.92565986186|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|345.66605513273|345.66605513273|340.8511723697|337.22982162221|337.22982162221|337.22982162221|337.22982162221|337.22982162221|333.3942462469|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-351.13854298902|-351.26504776558|-352.22288742416|-352.22288742416|-352.22288742416|-352.22288742416|-352.22288742416|-352.22288742416|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|||-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359||-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-361.35604868305|-361.5622763145|-362.41639051173|-362.41639051173|-364.12932279081|-365.60985840711|-365.60985840711|-365.60985840711|-365.60985840711|-365.60985840711|-370.37206489679|-372.2124257985|-372.2124257985|-373.54672525954|-373.54672525954|-373.54672525954|-373.54672525954|-373.54672525954|-376.71858362171|-380.93731513523|-383.20812792803|-383.25903103115|-385.9544789235|-388.14386547055|-393.8265171895|-398.19613021056||379.81272879762|379.81272879762|379.81272879762|379.81272879762
09453|103448|/equities/sinopac-fhc|MSCI_EEM||25.384618528866|25.1452928911|25.1452928911|25.1452928911|25.0919318331|25.0919318331|25.0919318331|24.643813677708|24.273681079988|24.23774381677|24.23774381677|24.23774381677|24.23774381677|24.23774381677|23.897493744335|23.774992519442|23.51665831255|23.379620771133|23.01068987286|22.664656473927|22.602396039756|22.458217016626|22.239685234945|22.037266219006||22.037266219006|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|21.590507520712|21.590507520712|21.590507520712|21.590507520712|21.590507520712|21.375489728163|21.375489728163|21.375489728163|21.364433306799|20.979926659382|20.849919082629|20.770470504314||20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.769966633618|20.699964346158|20.506853907009|20.506853907009|||20.506853907009|20.506853907009|20.506853907009|20.468727262705|20.448586207727|20.426207257751|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.088403607969|19.692670929834|19.683543797389|19.683543797389|19.534491667103|19.401842569803|19.401842569803|19.346491150828|19.292272608923|19.292272608923|19.258081375942||19.233582104001|19.233582104001|19.233582104001|19.176203397417|19.133893276321|19.133893276321|19.065436125979|18.80604039429|-19.433158845545||||||||-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.650732220147|-19.903591673611|-19.909545837771|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773||19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.105683729453|18.972981052711|18.858868048273|18.635554684731|18.635554684731|18.635554684731|18.635554684731|18.408949522545|18.398833226683|18.352645925337|18.352645925337|18.352645925337|18.352645925337|18.34182819134|18.324254711535|18.279878686462|18.279878686462|18.279878686462|18.279878686462|18.279878686462|18.188754795431|18.162505307063|17.994449578242|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.699518841589|17.6633549466|17.567617179538|17.430684674212|||-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518||-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.921259023825|-18.204176269284|-18.462973632537|-18.612313493931|-18.612313493931|-18.63208229731|17.892016532704|17.892016532704|17.892016532704||17.892016532704|17.892016532704|17.892016532704|17.892016532704
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913||-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-67729.407854588|-69212.730949543|-70695.038209312|-70695.038209312|-70870.43134368|-73718.979270756|-74566.699189728|-77531.610210809||66385.855528628|66385.855528628|66385.855528628|66385.855528628|66385.855528628|66385.855528628|66385.855528628|64798.161146454|64798.161146454|63928.847251652|63928.847251652|63928.847251652|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171||-77736.548456171|-77736.548456171|-77736.548456171|-79342.776062412|-81766.028958235|-84248.476620261|72765.377998767|72765.377998767|72765.377998767|72765.377998767|72765.377998767|72765.377998767|72765.377998767|68676.259943439|68676.259943439|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|||-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166||-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-81752.320540521|-85369.022822801|-87584.136469779|-90016.127525955|-90016.127525955|-90016.127525955|-90016.127525955|-90230.58613995|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-92652.241759167|-92652.241759167|-93073.824176852|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321||81206.978504321|81206.978504321|81206.978504321|||78258.642782579|77293.355287135|77293.355287135|74204.56143015|71171.512700167||68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|67102.773445435|63042.637161594|61078.319068438|59984.220582839|59984.220582839|59984.220582839|59984.220582839|59984.220582839|59984.220582839|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-73343.889703348|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62148.360707515|-71647.142192478|-71647.142192478|-71647.142192478|-71647.142192478|-71647.142192478|-72337.769102753|62737.718774461|62737.718774461|62737.718774461|62737.718774461|62737.718774461|62737.718774461|62737.718774461||62737.718774461|62737.718774461|62737.718774461|61207.187527179|60771.98614131|59424.651268122|-70092.071266029|-70092.071266029|-70092.071266029|-70092.071266029|-70092.071266029|-70952.016139958|-70952.016139958|-70952.016139958|-72904.017933287|-74172.07548143|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-77896.511620187|-80722.568466874|-81313.076074304|-83100.084527005|-87576.427252228|-90513.69694692|-90517.385496577||-91096.594996197|-91708.327773552|-92539.975303947|-94141.750337719|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254
09455|50024|/equities/citic-sec|MSCI_EEM||-11.75815207177|-11.75815207177|-11.75815207177|-11.75815207177|-11.75815207177|-11.953502301967|-12.146051918769|-12.146051918769|-12.483150672647||-12.483150672647|-12.624611642331|-12.732901973161|-12.779261888586|-12.779261888586|-12.853624676689|-13.065137756119|-13.133486787754|-13.177514885038|-13.177514885038|-13.181253007128|-13.181253007128|-13.252502974618|-13.453891816789||-13.553518982957|-13.553518982957|-13.553518982957|-13.553518982957|-13.553518982957|-13.69755415984|-13.69755415984|-13.961726825193|12.420289627625|12.420289627625|12.420289627625|12.420289627625|12.420289627625|12.420289627625|12.420289627625|12.046988504808|11.887886746039||11.887886746039|11.822096647278|11.66214967713|11.66214967713|11.66214967713|11.66214967713|11.66214967713|11.651277181674|11.288490074123||11.288490074123|11.256099984873|10.923444215709|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.358645959954|-12.660717748117|-13.070797150346|-13.288663750459|-13.561848461153|-13.596603042699|-13.596603042699|-13.720670045324||-14.000744833888|-14.164160320429|||-14.20351142052|-14.317235036726|-14.419150083192|-14.729056218076|-15.158951126656|-15.368991032471|-15.368991032471|-15.368991032471|-15.368991032471|-15.368991032471|-15.610877969195|-15.610877969195|-15.610877969195|-15.610877969195|-15.610877969195|-15.610877969195|-15.728368073247|-15.728368073247|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|||-16.123057837713|-16.123057837713|-16.123057837713|-16.123057837713|-16.123057837713|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953||-16.371936199953|-16.371936199953|-16.371936199953|||-16.371936199953|-16.371936199953|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347|-16.576004665459|-16.576004665459|-16.628893712456|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.59066142956|15.402957809408|15.177071680299|15.177071680299|15.177071680299|15.177071680299|15.177071680299|15.08563541226|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442||-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.486302215684|-16.833669166685||-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263||-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263||-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|14.208379237946
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||-3.8871164928845|-3.8871164928845|-3.8871164928845|-3.8871164928845|-3.9329073308763|-3.9492691429959|-3.9492691429959|-3.9492691429959|-3.9561346426553||-3.9561346426553|-3.9873717509979|-4.0287464286744|-4.0386071631047|-4.0817857261866|-4.1264285772343|-4.1851250444378|-4.1851250444378|-4.1851250444378|-4.1851250444378|-4.2001389700533|-4.2573766265049|-4.3159741465399|-4.3371934431736||-4.3391409920511|-4.3391409920511|-4.3391409920511|-4.3391409920511|-4.3391409920511|-4.3391409920511|-4.3579343873988|-4.4677049803215|-4.4958084600303|-4.4958084600303|-4.5025651208928|4.1489361664228|4.1489361664228|4.1489361664228|4.1489361664228|4.1360400143125|4.1218395957802||4.1218395957802|4.0687104606467|3.9867917401171|3.9867917401171|3.9867917401171|3.9867917401171|3.9867917401171|3.9158796052774|3.9031848324473||3.9031848324473|3.8985387896096|3.8755987059844|3.8653687591627|3.8653687591627|3.7876320542312|3.6895911628909|3.6838778192255|3.6838778192255|3.6467079132904|3.6467079132904|3.6467079132904|3.6467079132904|3.6346753405321|3.5479725518478|3.5293454470551|3.5293454470551|3.5293454470551||3.5293454470551|3.3703838125772|||-3.8232734650387|-3.8232734650387|-3.8232734650387|-3.8232734650387|-3.9208593467886|-3.9582213948311|-3.9582213948311|-4.0608016197484|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.6303156557748|3.5603507032074|3.4859451309484|3.4371613413804|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|||-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9597411682631|-3.9597411682631|-3.9597411682631|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.9821957324601|-4.0574397085615|-4.0877107909993|-4.0924564657029|-4.1460628440443|-4.1928475091262|-4.2098116268105|-4.2098116268105|-4.2559017196173|-4.3148909426259|-4.3832120339658|-4.4670659003456|-4.4670659003456|-4.4670659003456|-4.4670659003456||-4.4670659003456|-4.4670659003456|-4.4670659003456|||-4.4827972824436|-4.4827972824436|-4.5208858842167|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.6455625500607|-4.7061808866844|-4.7242972608684|-4.7242972608684|-4.8314415874612|-4.907712956549|-4.9524587484215|-4.971065372451|-5.0061836708738|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.5730186030571|4.5033542365172|4.46372667621|4.3685852561883|-4.7967462364035|-4.7967462364035|-4.7967462364035|-4.7967462364035|-4.7967462364035||-4.7967462364035|-4.7967462364035|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|4.2912976203815|4.2912976203815||4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815||4.2912976203815|4.2912976203815|4.2912976203815|4.1886639792009||-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8675298150354|-5.009477740744|-5.0621660624979|-5.0621660624979|-5.0621660624979|-5.0621660624979|-5.16018453296|4.5336836371601|4.4459655255693|4.4459655255693|4.4459655255693|4.3827394082169|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.94979408027446|0.94979408027446||0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.93032676910599|0.91091864346619|0.9101242889903||0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903||0.90291587400679|0.89379538417132|0.87977267437811|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567||-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.97873973279659|-0.97873973279659|-0.97873973279659|-0.98748857146572|-0.9948131769331|-0.9948131769331|-0.9948131769331|-0.9948131769331|-0.9948131769331|-0.9948131769331||-0.9948131769331|-0.9948131769331|||-0.9948131769331|-0.9948131769331|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.88361537037211|0.86623927484968|0.85693254549214|0.83436952452869|0.8076327765541|0.79695985311163|0.79695985311163|0.79695985311163|||0.79695985311163|0.79695985311163|0.77495539181643|0.77272820465226|0.7680072150336|0.7680072150336|0.7680072150336|0.7680072150336|0.7680072150336|0.76389689817543|0.71155209756024|-0.80456501645959|-0.80456501645959|-0.80456501645959|-0.81618334632358|-0.82631482659932|-0.83423869675129|-0.83693192143936|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101||0.76459213195101|0.76459213195101|0.76459213195101|||0.76459213195101|0.76459213195101|0.76459213195101|0.76245941347859|0.76245941347859|0.76162156602831|0.75569062918526|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.7471844522747|0.7471844522747|0.74080174267327|0.74080174267327|0.74080174267327|0.73089079724457|0.72598979392213|0.72276645477792|0.71918496683991|0.71911727113679|0.71911727113679|0.7079081030152|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446||-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.78683658159332|-0.79566061039626||-0.79566061039626|-0.79566061039626|-0.80017845652566|-0.80797606068701|-0.81083465306664|-0.81083465306664|-0.81092739865409|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873||-0.82565932408633|-0.83628813575443|-0.83698682598203|-0.83776314845714||-0.83862572898504|-0.84299822755307|-0.84299822755307|-0.84299822755307|-0.84299822755307|-0.84299822755307|-0.84333135030502|-0.84370148669606|-0.84911274458442|-0.86123638843467|-0.8613737699607|-0.87152640656397|-0.88169600384948|-0.89188444633746|-0.90209385774162|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515
09458|8582|/equities/bankcomm|MSCI_EEM||-6.2214799281342|-6.2214799281342|-6.2254318934223|-6.2254318934223|-6.2254318934223|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834||-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2676859603834|-6.2829841757827|5.8366048329984||5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8366048329984|5.8281542864743|5.8281542864743|5.7946158611446|5.6901286667883||5.6323810764668|5.6323810764668|5.4870901845691|5.3462111975085|5.3413459487901|5.2703844119162|5.2493157440921|5.199411240693|5.199411240693||5.199411240693|5.1061677276953|5.1061677276953|5.1061677276953|5.069075193655|5.0267502098741|5.0147222975296|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953||4.9681205203953|4.9681205203953|||4.9681205203953|4.9681205203953|4.9540231151518|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.8918556851777|4.8687284702099|4.8663650876986|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.7539081053334|4.6465645847935|4.5822942851008|4.495882524166|4.4954249738692|4.4628648831215|4.4628648831215|||4.4628648831215|4.4628648831215|4.4628648831215|4.387627477311|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.7656080366997|-4.7901199793185|-4.8501333368448|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5612115253553|4.5612115253553||4.5612115253553|4.5369016715272|-4.843648882775|||-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726||4.5557161038726|4.5557161038726|4.5557161038726|4.5480179991556|4.534160212375|4.534160212375|4.534160212375|4.4274002221969|4.4239220779465|4.4239220779465|4.4239220779465|4.4239220779465|4.4239220779465|4.4239220779465||4.4239220779465|4.4239220779465|4.4143580508813|4.4129727888236|4.4129727888236|4.3817940899878|4.3817940899878|4.3817940899878|4.3436680114194|4.3436680114194|4.3436680114194|4.3001868234657|4.2663361141658|4.2663361141658|4.2663361141658||4.2663361141658|4.2663361141658|4.2663361141658|4.2663361141658||-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.6165791574733|-4.6165791574733|-4.6561990914098|-4.7191098197027|-4.7545667206494|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||-304.13423231476|-304.13423231476|-304.13423231476|-304.13423231476|-304.13423231476|-311.08915454407|-311.7390616896|-312.4063209607|-312.4063209607|-313.72356705697|-313.72356705697|-313.72356705697|-317.45451678205|-317.81222723776|-325.09413357635|-328.55014272156|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-330.49069705593|-334.23833823813|-334.23833823813|304.39843196459|304.39843196459|304.39843196459|304.39843196459|304.39843196459|304.39843196459|304.39843196459|302.06169744857|302.06169744857|301.56689459889|298.77877306506|297.88919697387|294.80687820231|294.35766479882|294.35766479882|294.35766479882|292.28462762206|289.60014777017|287.47961399106|286.8929084357|285.7332415643|284.52526379323||283.27972391685|280.71135265121|278.13428764088|269.89698240209|267.75165199625|256.52961672|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06816767866|256.06130026904|250.99531850911|247.48757924081|245.27286772199|245.2159603378|||241.41774286394|236.10239507099|-258.9956625588|-258.9956625588|-258.9956625588|-258.9956625588|-258.9956625588||-258.9956625588|-258.9956625588|-258.9956625588|-258.9956625588|-258.9956625588|-260.53129563147|-262.3847730934|-264.16816710388|-264.16816710388|-273.86912545663|-273.86912545663|-273.86912545663|-276.20402452131|-281.80836658102|-284.89595052514|-286.65917817241|-286.65917817241|-286.65917817241|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604||-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.03035056604|-287.78928044122|-294.56196565409|-299.93029090234|-299.93029090234|-302.56919427789|272.68667731968|272.68667731968|272.68667731968|272.68667731968|272.68667731968|272.68667731968|272.68667731968||272.68667731968|272.68667731968|272.68667731968|272.68667731968||272.68667731968|272.68667731968|272.68667731968|272.68667731968|267.49130053749|263.88033840645|245.85370479678|241.39636096054||241.39636096054|241.39636096054|241.39636096054|241.39636096054|241.39636096054|241.39636096054|237.88929768727|234.57476744305|232.23904954223|232.23904954223|226.24393634033|225.90659861246|224.90011167173|217.85178660954|216.44087367151||214.88041597046|206.62601116672|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195||-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-241.96785126131|-249.40150791188|-259.62277683704|-260.46086633965|-266.35540833258|-271.62545166836|-276.00994026248|-283.68826878937|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-284.15988620811|-310.85343909107|-310.85343909107|-310.85343909107|-317.62604919895|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|-321.16288943368|-321.16288943368|-321.16288943368|-321.16288943368|-321.16288943368|-321.16288943368|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||-15.398630328779|-15.398630328779|-15.398630328779|-15.398630328779|-15.398630328779|-15.398630328779||-15.398630328779|-15.398630328779|-15.398630328779|-15.398630328779|-15.479866870912|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434||13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434||13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.615017681923|13.285575316577|12.96730584373|12.423699658751|12.423699658751|12.423699658751|12.423699658751|12.423699658751|12.060777180327|11.778363537935|11.707529337124|11.707529337124|11.707529337124|11.707529337124|11.377628605694|11.377628605694|10.883754033878|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.735047708689|10.646719705991|10.446910871325|10.145599210775|10.145599210775|10.119555142761|10.004798466692|10.004798466692||10.004798466692|10.004798466692|10.004798466692|10.004798466692|10.004798466692|10.004798466692|9.8811647171555|9.3851834662289|9.3577804189461|9.3577804189461|9.3577804189461|9.3577804189461|9.2330209702973|-10.636771565236|-10.636771565236|-10.636771565236|-10.636771565236|-10.636771565236|9.5074000277109|9.5074000277109|9.4565554634274|9.3902536458367|9.3902536458367|9.2552772528007|9.2552772528007|9.2552772528007|9.2552772528007|9.2552772528007||9.2552772528007|9.2319747083799|8.9316385182425|8.7864060471436|8.7864060471436|8.5132290069682|8.5035876901528|8.4439864855763|8.4310956246054|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|8.4645255704865|8.4645255704865|8.4645255704865|8.4645255704865||8.4645255704865|8.3322507165257|8.0541051036706|8.0541051036706|8.0541051036706|8.0541051036706|8.0306725111924|7.9127304556768|7.9127304556768||7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768||7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768|7.8385890328002|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467|7.7125164067467||7.7125164067467|7.7125164067467|7.5627962257818|7.3503290443902|7.2853661410549|7.1554064080161|6.9307272368052|6.9307272368052|6.9307272368052|6.9307272368052|6.9307272368052|6.9307272368052|6.9307272368052|6.7849749385624|6.5735832385784|6.521698306749|6.521698306749|6.521698306749|6.4166095243005|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.3160885201371|6.0662093280064|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.6644236227767|-6.8726930243987|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033|6.1881036587033||6.1881036587033|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9768361385374|-6.9825957412751|-7.1443567076545|-7.1443567076545|-7.1443567076545|-7.3006741249143|-7.4031216542953|-7.4031216542953|-7.4031216542953|-7.4031216542953|-7.4031216542953|-7.4031216542953
09461|103248|/equities/accton|MSCI_EEM||531.62422175033|531.62422175033|521.8046908337|514.94965648189|512.40081047147|512.40081047147|509.88978941274|503.54292100514|503.54292100514|503.54292100514|501.80196297451|501.80196297451|501.80196297451|501.80196297451|501.80196297451|501.80196297451|499.40858943336|499.40858943336|499.40858943336|499.40858943336|499.40858943336|489.70292373006|489.70292373006|489.70292373006||489.70292373006|489.70292373006|475.55916509884|475.55916509884|470.75811399018|470.75811399018|470.75811399018|469.24432646115|469.24432646115|469.24432646115|466.93814051239|459.65348945821|456.83721050913|451.15245612125|450.30828457917|443.56476064352|440.21084515947|414.20649462163|411.92388291292|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128||405.54894229128|402.27660254587|-443.11946849927|-443.11946849927|-443.11946849927|-443.11946849927|-443.11946849927|-448.38274277696|-456.78638086329|-465.84597873699|-476.96775415221|-495.76972683579|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|||-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-506.08789299816|-514.586904936|-514.586904936|-524.90211659556|-528.86346288395|-539.54273653772|-548.04748504191|-562.46942782435|-565.82645410413|-565.82645410413|-569.86272678237|-570.59595899058|-570.59595899058|-573.05106554509||-573.72340616121|511.3284879317|511.3284879317|511.3284879317|511.3284879317|511.3284879317|507.4752119963|507.4752119963|507.4752119963||||||||507.4752119963|507.4752119963|493.25023555145|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-541.57336071627||-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-552.44262301808|-560.50941113343|-560.50941113343|-572.45490125937|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|494.31517265391|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|||457.52602376148|450.27355054466|450.27355054466|450.27355054466|450.27355054466||450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|440.80394504962|434.36549449958|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|406.16176104999|394.0408456111|369.93427290123|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621||359.15993354621|359.15993354621|359.15993354621|359.15993354621
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||108.93102958033|108.93102958033|108.93102958033|108.93102958033|108.93102958033|108.93102958033||105.57170070354|-115.82485879736|-115.82485879736|-115.82485879736|-115.82485879736|-115.82485879736|-115.82485879736|-115.82485879736|-115.82485879736|-115.82485879736||-115.82485879736|-115.82485879736|-116.96769072035|-118.19894585586|-119.29671917404|-119.29671917404|-121.90524737531|-122.72749526958|-124.55778416527|-124.55778416527|-124.55778416527|-129.34853675549|116.48924936202|116.48924936202|116.48924936202|116.48924936202||116.48924936202|116.48924936202|116.48924936202|116.48924936202|116.48924936202|112.96388357632|112.96388357632|112.96388357632|112.96388357632|109.82881162954|108.5151604369|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.65840131922|106.60676563941|106.60676563941|106.60676563941|102.02062382921|100.89602365887|100.89602365887|100.73110845791|98.771900158308|98.446847259095||96.742980227527|95.959204344179|95.959204344179|95.959204344179|94.829595623442|94.582421159688|94.582421159688|94.582421159688|94.582421159688|92.289717409283|88.744727158183|85.598302443418|80.621616769271|79.601072974157|79.147338332017|78.091154563515|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794||-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-83.248674080794|-85.921374504241||81.74642945133|81.74642945133|81.74642945133|81.74642945133|81.74642945133|81.74642945133|81.74642945133|81.74642945133|81.74642945133||81.74642945133|81.74642945133|81.511127056925|81.048495361373||80.184857550776|78.115690010031|77.327571454412|77.327571454412|75.800046672165|73.910353490313|72.72655786033|68.319424033331|68.319424033331|68.319424033331|68.319424033331|68.319424033331|68.319424033331|68.319424033331|68.319424033331|68.319424033331|-75.782313820202|-75.782313820202|-75.782313820202|-76.662105874307|70.348918651511||70.348918651511|70.348918651511|69.351272587631|69.351272587631|68.874235417928|68.874235417928|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.343948992112|-74.935411091225|-75.644118012738|-77.017707283576|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-77.127838714208|-78.072457003688|-78.584840430259|-80.279817273881|-80.279817273881|-82.70819746156|-82.70819746156|-82.735807277751|-82.735807277751|-82.735807277751|-82.735807277751|-82.735807277751|-82.735807277751|-82.735807277751|-83.031206186162|-83.500041161088|-83.500041161088||-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.500041161088|-83.687362205218|-85.465496100553|-85.465496100553|-85.66886482147|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|80.112351401907|78.24004225508
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||10.522455705512|10.522455705512|10.522455705512|10.469395228346|9.8187723381873|9.4068176932242||9.4068176932242|8.4136865610443|8.2527005852093|8.2527005852093|8.2527005852093|8.2527005852093|8.2152234912835|8.0844148928283|7.8357166484671|7.8357166484671||7.8357166484671|7.8357166484671|7.8357166484671|7.8357166484671|7.7374627011437|7.5560693097798|7.5164386776518|-9.0242379030757|-9.0242379030757|-9.0242379030757|-9.0242379030757|-9.0242379030757|-9.0242379030757|-9.0242379030757|-9.0242379030757|-9.3156419154862||-9.383752120519|-9.6042356634409|-10.412261899342|8.2072077582034|8.2072077582034|8.063563328071|7.4934039436928|7.3460551925962|7.3460551925962|7.3460551925962|7.3006704731866|7.3006704731866|7.3006704731866|7.3006704731866|7.3006704731866|7.3006704731866|7.2263003901293|7.0375559678397|6.9211182818395|6.9211182818395|6.3395759513624|-7.6628171652294|-7.6628171652294|-7.6628171652294|-7.6628171652294|-7.6628171652294|-7.6915025703378|-7.6915025703378|-7.7161142817545|-7.9087378439426|-8.0052145517667|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465||-8.293495198465|-8.293495198465|-9.2227784266003|6.8520428442947|6.7867145299903|6.7124610741923|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|-7.3763163004855|-7.3763163004855|-7.3763163004855|-7.3763163004855|5.9889001414159|5.9889001414159|5.9889001414159|5.9889001414159|5.9889001414159|5.7787965733136|5.7787965733136|5.7787965733136|5.6546600769693|5.6546600769693||5.6546600769693|5.1174501788544|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.4716443007737|-6.7918271163602|-6.7967523048872|-6.9075027517207|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.4557407637115|-7.51248961242|-8.0354885873083||-8.4541835854677|-8.4541835854677|-8.4568706166112|-8.6793005611459|-8.8586671778405|-9.2712971842779|-9.5654524280451|-9.5654524280451|-9.5654524280451||-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451||-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.7960580139052|-10.221398224289|-10.533775980665|-10.894195803221|-10.984384121956|-11.282648791275|-11.399331716919|-11.697591203478|-11.968267275257|10.613973255754|10.613973255754|10.613973255754||10.613973255754|10.613973255754|10.613973255754|10.613973255754|10.613973255754|10.613973255754|9.9660811642808|9.9361432686209|9.9361432686209|9.9361432686209|9.9361432686209|9.9361432686209|9.9361432686209|-11.083610078027|-11.083610078027|-11.083610078027|-11.083610078027|-11.083610078027|-11.083610078027|-11.083610078027|-11.136520647349|-11.136520647349|-11.136520647349|-11.136520647349|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.301403520403|-11.468905454876|-11.468905454876|-11.468905454876|-11.468905454876|-11.468905454876|-11.468905454876|-11.468905454876|-11.468905454876|-11.468905454876|-11.938783864182|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273|10.641563351273||10.641563351273|-12.013477537896|-12.013477537896|-12.013477537896|-12.013477537896|-12.013477537896|-12.013477537896|-12.013477537896|-12.013477537896|-12.013477537896|-12.229364048403|-12.741067205145|-12.741067205145|-13.086811178351|-13.086811178351|-13.531456807614|11.307779941864|11.307779941864|11.307779941864|11.307779941864|11.307779941864|11.307779941864|11.307779941864|11.307779941864|11.307779941864|11.299200280847
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||130.3278345991|130.21772672242|130.21772672242|130.21772672242|130.21772672242|-138.88899421178|-138.88899421178|-138.88899421178|-138.88899421178|-138.88899421178|-138.88899421178|-138.88899421178|-138.88899421178|-139.07900218565|-139.07900218565|-141.09333779634|-141.46750818921|-141.46750818921|-141.46750818921||-141.46750818921|-141.46750818921||-141.46750818921|-141.46750818921|-141.46750818921|-141.46750818921|-141.46750818921|-141.46750818921|-141.46750818921|-141.46750818921|-141.46750818921|-142.66390341336|-144.72655782229|-145.34617349314|-146.32352915525|-147.09484022724|-147.09484022724|-147.09484022724|-147.09484022724|-147.09484022724|-147.42760126975|-149.05288487437|-150.73319504588|-150.73319504588|-151.13131494356|-154.0459138004|-154.36797667238|-154.36797667238|-154.36797667238|-154.36797667238|-154.36797667238||-154.36797667238|-154.36797667238|-154.36797667238|-154.95331266956|-155.79256352933|-155.89121890093|-155.89121890093|-155.89121890093|-155.89121890093|-155.89121890093|-155.89121890093|-158.16801659294|149.00148625928|149.00148625928|||149.00148625928|149.00148625928|149.00148625928|149.00148625928|149.00148625928|149.00148625928|||-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|146.95367401462|146.95367401462|146.95367401462|146.16519555362|144.67690782941|144.67690782941|144.67690782941|144.67690782941|142.53015923631|142.53015923631|142.53015923631||142.53015923631|140.75131371499|140.75131371499|140.75131371499|138.96256926855|137.31284571899|137.31284571899|137.31284571899|137.31284571899|135.85872153455|134.98747040623|134.49163836234|133.38515068417|131.4108755315|131.4108755315|131.4108755315|131.4108755315|130.95601237417|130.95601237417|130.30112502973|128.9345826882|125.52731765839|125.39146491258|124.96273455321|122.75343448111|-131.40786909325|-131.40786909325|-131.40786909325||-131.40786909325|-131.40786909325|-131.40786909325|||-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325||-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167||-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|||-135.19725594167||-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.51916826703|-137.76574302754|-140.61193568002|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|132.43287781029|131.20875515705|128.431952209|-136.71999817647|-136.71999817647|-136.71999817647|-136.71999817647|-136.71999817647|-137.31110552458|-137.67345363463|-138.59377623003|-138.59377623003|-140.77085823925|-140.90538836006|-140.90538836006|-142.45042218637|-145.40603075503|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939||-147.41870244939|-147.41870244939|-147.41870244939|-147.53189398402||-149.81320960383|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||816.38693642404|810.31881824893|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-869.47892399935|-875.14324888816|-895.19536899773|-895.19536899773|-899.55040999748|-899.56093140656|-899.56093140656|-899.56093140656||-899.56093140656|-899.56093140656||-899.56093140656|-899.56093140656|-899.56093140656|-899.56093140656|-899.56093140656|-899.56093140656|-928.09547934062|-928.53289934381|-928.53289934381|-928.53289934381|-928.53289934381|-928.53289934381|-928.53289934381|-928.53289934381|-928.53289934381|-928.53289934381|-935.14766593757|-937.28280649873|-937.28280649873|-937.28280649873|-947.62799245367|-947.62799245367|-947.62799245367|-968.91999161519|-984.96665735021|-992.4574871974|-992.4574871974|-992.4574871974|-992.4574871974||-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.2030736428|-999.05897071422|941.84020985195|941.84020985195|941.84020985195|||941.84020985195|941.84020985195|941.84020985195|941.84020985195|941.84020985195|936.33272510761|||936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|930.81413900845|929.93237667606|910.00819630673|901.9813292297|899.89592136633|894.21769040704|893.11134618153|893.11134618153|883.81816242392|875.0479582488|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016||873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|867.59741475573|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|852.78368109334|852.78368109334|852.78368109334|852.78368109334|852.50877885124|852.50877885124|852.50877885124|852.50877885124|852.50877885124||852.50877885124|852.50877885124|852.50877885124|||852.50877885124|851.26083808795|851.26083808795|841.45648676439|840.75720751599|832.95245279554|806.25272532838|805.7372102468|805.7372102468|805.7372102468||805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468||805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|796.624678052|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|||796.48716335257||796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|795.3746259473|794.30513994145|785.4501554905|-839.24065616446|-839.24065616446|-839.24065616446|-839.24065616446|-846.98961796051|-852.87735328945|-854.86372587717|-859.02311836688|-859.02311836688|-865.69235374097|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021||-884.85233724309|-884.85233724309|-884.85233724309|-901.78037471454||-918.61708301616|-921.14937969236|-921.14937969236|-921.14937969236|-921.14937969236|-933.1104218804|-937.45602431156|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||-10.329870866639|-10.429856166688|-10.594840272099|-10.775378474296|-10.802642831869|-10.830158668169|-10.834065390305|-10.915072865702|-10.985080290081|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.450307184933|-11.489785466457|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8437819071836|9.8437819071836|9.8437819071836|9.8437819071836|9.8437819071836|9.5675351430119|9.5167063926261|9.4041180847531|9.3840195601125|9.350022044992|-11.035562306536|-11.035562306536||-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.3328467805|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.5890261490842|-10.773561927425|-10.773561927425|||-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425||-10.841179393781|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.2315325468545|9.2095030380361|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765||9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|8.8238643128512|8.459042302723|-9.6094653778005|-9.6094653778005|-9.6094653778005|-9.6094653778005|-9.6094653778005|-9.8319560347584|-9.9810324574606|-10.147728167761|-10.210541896013|-10.347867678699|-10.650820413229|-10.846035179161|9.7522165519543|9.7522165519543|9.7522165519543|9.7522165519543|9.7522165519543||9.7522165519543|9.7522165519543|9.7522165519543|9.7522165519543||9.7522165519543|9.546849858159|9.3978061536884|9.32611628152|9.1836767260351|9.1705011332607|9.1067948832088|8.8874942374186||8.8874942374186|8.8874942374186|8.8874942374186|8.8874942374186|8.8874942374186|8.8424652496925|8.5006658677647|7.8908513524345|7.4364584792776|-8.9479791927551|-8.9479791927551|-8.9479791927551|-8.9479791927551|-8.9479791927551|-8.9479791927551||-8.9479791927551|-9.0980261485019|-9.1826981290809|-9.1826981290809|-9.1826981290809|-9.1826981290809|-9.1826981290809|-9.1826981290809|-9.1826981290809|-9.1826981290809|-9.1826981290809||-9.1826981290809|-9.1826981290809|-9.2147776604996|-9.2147776604996|-9.2147776604996|-9.4957701896414|-9.5858609118709|-9.6643301556121|-9.9815543569471|-10.223229134231|-10.440578739013|-10.958543609873|-10.999066643467|-11.073638762093|-11.116525843402|-11.116525843402|-11.116525843402|-11.116525843402|-11.116525843402|-11.116525843402|-11.116525843402|-11.474082066507|-11.474082066507|-11.474082066507|-11.474082066507|-11.474082066507|-11.474082066507|-11.750746172767|-12.188997076729|-12.43007733952|-12.487360616593|-12.487360616593|-12.487360616593|-12.84442641566|-13.200542262636|-13.288101729908|-13.804311126645|-14.364688072134|-14.396407402807|-14.702313199368|-14.97836904032|-15.148974942973|-15.282082557469|-15.622104291629|-15.622104291629|-15.622104291629|-15.622104291629|-15.622104291629|-15.732861656294|-15.878084918244|-16.112254324206|-16.180920961443|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|14.764433687699|-16.518277620893
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||-137.66213554946|-141.84681727718|-144.52424141909|-144.99289064085|-144.99289064085|-146.34924770476|-146.34924770476|123.17994110524|123.17994110524|119.06104567249|110.39719983025|110.39719983025|110.39719983025|110.39719983025|110.39719983025|110.39719983025|110.39719983025|106.4691109225|100.83784624676|100.83784624676|100.83784624676|100.83784624676|95.269195915255|95.269195915255||95.269195915255|95.269195915255||95.269195915255|95.269195915255|95.269195915255|93.584109901324|93.584109901324|93.584109901324|93.584109901324|93.117230471454|93.117230471454|93.117230471454|90.585808922275|90.223120770437|88.642358446102|87.058177577103|85.436861261886|84.724288765105|84.444636983129|84.444636983129|84.444636983129|84.444636983129|84.444636983129|84.066260517144|83.806955960617|83.363287876299||-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-89.946318290437|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|||81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|80.987395976029|79.674884078726|77.949869418392|77.766760036301|77.766760036301|77.766760036301|71.779735323402|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971||-76.904754862272|-76.904754862272|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584||||||||-77.619226107584|-77.619226107584|-77.619226107584|-78.04913630484|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.600639876623|-80.69515457076|-81.772392695945|-82.408216310653|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843||-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-83.162922049619|-83.162922049619|-84.142136204085|-85.091663821363|-85.091663821363|-85.091663821363|-85.091663821363|-85.091663821363|-85.561932508621|-85.561932508621|-85.813259275394|-86.351528400525|78.799934129914|78.799934129914|78.799934129914|78.799934129914|78.799934129914|78.799934129914|78.799934129914|77.172151067743|73.702388210307|73.524872059304|70.538747834584|68.354168838286|-73.314591535133|-73.314591535133|-73.314591535133|-73.314591535133|-73.314591535133|-74.366210019369|-75.079122582828|-75.972728439592|-75.972728439592|-75.972728439592|-75.972728439592|-75.972728439592|-75.972728439592|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|67.954361966923|67.168967887299|||67.168967887299|66.759965760329|-71.515021542557|-71.515021542557|-71.515021542557||-71.515021542557|-71.515021542557|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-73.008073390425|-73.008073390425|-73.71452836295|-74.616144914319|-75.356823359253|-75.679807038574|-76.199780512153|-77.531829045509|-77.531829045509|-78.738053843679|-78.738053843679|-80.003393753041|-80.858511804638|-80.858511804638|-80.859460273382||-81.495080661562|-81.495080661562|-81.495080661562|-81.495080661562
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||-14.421233640956|-14.421233640956|-14.421233640956|-14.421233640956|-14.421233640956|-14.473581064914||-14.473581064914|-14.473581064914|-14.473581064914|-14.473581064914|-14.789112555952|-15.144013921388|-15.357793640172|-15.597826559318|-15.723696371994|-16.282995591651||-16.617218108188|-16.666352955513|-16.699280915451|-17.384479189131|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799||15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.521246042799|15.26777372421|14.959193442278|14.810770165052|14.765855192173|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.96522976296|-17.077477204986|-17.471641368543|-18.039324039525|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431||-18.127218272431|-18.127218272431|-18.359688045961|-18.570764279346|-18.904459661885|-19.093741209479|-19.093741209479|-19.093741209479|-19.280267484952|-19.44029612891|-19.472552568295|-19.473919686438|-19.473919686438|-19.473919686438|-19.610465589233|-19.787183937174|17.553515942123|17.553515942123|17.553515942123|17.553515942123|17.553515942123|17.553515942123|15.582240139142|15.488473810171|15.488473810171|15.488473810171|15.488473810171|15.488473810171||15.488473810171|15.488473810171|15.314967666927|15.314967666927|15.314967666927|14.910252952685|14.910252952685|14.910252952685|14.910252952685|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.731956999393|-17.243841269383|-17.344546056201|-17.729773495385||16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558||16.160949294558|16.122166175302|15.442407416697|15.42149113946||15.42149113946|15.237695079184|15.237695079184|15.237695079184|15.236908601066|15.236908601066|14.805175964855|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.526667313398|14.436852884095||14.227287481244|14.227287481244|14.227287481244|14.173103433163|14.173103433163|14.173103433163|-15.580900572249|-15.580900572249|-15.580900572249|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.717182527904|-15.810535078319|-15.810535078319|-15.810535078319|-15.810535078319|-15.949641940368|-15.949641940368|-16.192102588297|-16.299280657902|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.628555670628|14.602997320604|14.602997320604|14.602997320604|14.602997320604|14.602997320604|14.602997320604|14.40456863986|-15.802333750717|-15.802333750717|-15.802333750717|-15.802333750717|-15.802333750717|-16.092037428742|-16.329058704706|-16.329058704706|-16.4188692015|-16.4188692015|-16.4188692015|-16.719854717077|-16.772060955698|-16.850901220832|-17.033779460627|-17.477921609118|-17.477921609118||-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.839539632918|-17.839539632918|-18.507877148657|-18.831252828206|-19.098113871244|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.606762859625|15.963347299676
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||-18.179878210686|-18.179878210686|-18.179878210686|-18.179878210686|-18.238634384264|-18.238634384264|-18.238634384264|-18.238634384264|-18.238634384264||-18.558482740311|-19.00691742878|-19.00691742878|-19.00691742878|-19.135463873334|-20.000514842611|-20.801683162695|-20.998536135362|-21.31503998086|-21.688934392898|-22.041037739613|-22.647820248977|-22.990355349002|-23.438728385962||-24.198587159092|-24.87620844198|-25.045786585551|-25.250873581283|-25.506526328582|-26.526696471659|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647|22.902911235647||22.902911235647|22.902911235647|22.902911235647|22.097680676598|21.876455793432|21.876455793432|21.731736018398|21.731736018398|-25.026823750314||-25.026823750314|-25.026823750314|-25.026823750314|-25.026823750314|-25.026823750314|-26.099248187605|-26.48805328747|-26.606170192255|-27.398521439779|-27.778914046009|-28.46823668449|23.23497382131|23.23497382131|23.23497382131|23.23497382131|-27.566401001818|-27.566401001818|-27.566401001818||-27.566401001818|-27.566401001818|||-27.566401001818|-27.566401001818|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.20584865343|22.380123165701|22.380123165701|22.380123165701|22.380123165701|22.380123165701|22.380123165701|21.883470353654|20.573300265792|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.261508063695|||-24.261508063695|-24.261508063695|-24.261508063695|-24.261508063695|-24.261508063695|-25.323467972127|-25.323467972127|-25.506630423166|-26.824034375722|-27.609161457072|-27.609161457072|-27.609161457072|-27.609161457072|-27.609161457072|-28.062957640765|-29.365997315775|-29.365997315775|-30.428885567333|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551||25.543120441551|24.195134226608|23.474033158466|||23.474033158466|23.474033158466|23.474033158466|23.425967055394|23.425967055394|23.40385143606|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.777007656005|-28.210563426445|-29.125626198925|-29.172918443854|-29.414353614577|-30.304836756133|-30.510930386012|-30.948256959325|-31.515799021427|-31.515799021427|-31.515799021427|-31.515799021427|-31.515799021427|-31.515799021427|-31.861998849119|-32.763331524757|-32.921219010592|-32.921219010592|-32.921219010592|-32.921219010592|-32.921219010592|-32.921219010592|-33.229132700231|-34.72403732965|28.419838538641|28.419838538641|28.419838538641|28.419838538641|28.419838538641||28.419838538641|28.419838538641|28.419838538641|28.419838538641|28.419838538641|28.419838538641|27.624819242153|-33.316950563981|-33.316950563981|-33.316950563981|-33.316950563981|-33.316950563981|-33.452167780746|-35.199630295291||-36.194033131615|-36.44942416087|-36.44942416087|-36.95769245244|-38.166879146374|-38.552090398776|-38.76898822995|-39.715542053867|-40.481158812497|-40.51748057115|-40.51748057115|-41.538346987819|-41.538346987819|-41.538346987819|-41.538346987819||-42.942606746991|-43.240972322009|-43.240972322009|-43.240972322009||-43.240972322009|-43.240972322009|-43.240972322009|-43.240972322009|-43.240972322009|-43.90941237717|-44.224348484467|-44.832609639113|-45.055677715876|-46.2137999318|-46.2137999318|-47.543110187623|-48.647898046808|-49.45044341864|-50.581049344957|-51.292832054496|-51.486479297612|-52.540530433626|-52.808924823305|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||11.078937620169|10.567708274|-12.319335172979|-12.319335172979|-12.319335172979|-12.319335172979|-12.665927991169|-12.821031368328|-12.923367858543||-12.985516307548|-12.985516307548|-13.283906987194|-13.880131878092|-13.880131878092|-14.075701781593|-14.619668983179|-14.727409493877|-14.820454955049|-14.873838610062|-14.995376845873|-15.273751917456|-15.567501905863|-15.859446608694||-16.21260077058|-16.21260077058|-16.21260077058|-16.21260077058|-16.21260077058|-16.21260077058|-16.310667584326|-16.336141850431|-16.336141850431|-16.336141850431|-16.825713663057|14.127348709131|14.127348709131|14.127348709131|14.127348709131|13.495943546322|13.272440594036||13.272440594036|13.272440594036|13.272440594036|13.272440594036|13.272440594036|13.272440594036|13.272440594036|13.272440594036|12.554933514417||12.549054163254|12.549054163254|-14.925405441707|-14.925405441707|-14.925405441707|-14.925405441707|-14.925405441707|-14.925405441707|-14.925405441707|-14.925405441707|-15.136006817757|12.739313164439|12.739313164439|12.739313164439|12.739313164439|-14.377440723008|-14.377440723008|-14.377440723008||-14.377440723008|-14.377440723008|||-14.377440723008|-14.377440723008|-15.031600616846|-15.12200389101|-15.12200389101|-15.12200389101|-15.12200389101|-15.290004626401|-15.413924273124|-15.413924273124|-15.413924273124|-15.413924273124|-15.413924273124|-15.413924273124|-15.423249253819|-15.521388275965|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.667984494719|-15.667984494719|-15.667984494719|-15.985538545751|||-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-17.175290645263|-17.175290645263|-17.760323062099|-18.53237376409|-18.53237376409|-18.567993066404|-18.567993066404|-18.620264146354|-18.620264146354|-18.620264146354|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523||-18.888991464523|-18.888991464523|-18.888991464523|||-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-19.677768616045|-19.900853903387|-20.395393353142|-20.443770706033|-20.458634283118|-21.116178418454|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.67065669292|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189||-20.978562633494|-21.300625686622|-21.777362378413|-22.02706912709|-22.306742495438|-22.647649458908|-22.647649458908|-22.647649458908|-22.647649458908|-22.647649458908|-22.964629054392|-22.964629054392|-23.065698703488|-23.285649150276||-23.285649150276|-23.285649150276|-23.285649150276|-23.285649150276|-23.970166252348|-24.114073592527|-24.182304203624|-24.449783126639|-24.613647664175|-25.295720008331|-25.737308117732|-25.737308117732|-25.77020203198|-25.77020203198|-25.77020203198||-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198||-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.81999702988|-25.81999702988|-25.81999702988|-25.891663663232|-26.207403201355|-27.282582550237|-27.282582550237|-27.282582550237|-27.897313944708|-29.133126859544|-29.422070043909|-29.422070043909|-30.504340418582|-30.504340418582|-30.504340418582|-30.504340418582
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||75.281662312184||75.281662312184|75.281662312184|75.281662312184|75.281662312184|73.429069032309|-79.814819132329|-79.814819132329|-79.814819132329||-79.814819132329|-79.814819132329|-79.814819132329|-79.814819132329|-79.814819132329||||||-79.814819132329|-79.814819132329|-79.814819132329|-79.814819132329|-80.487576576339|-81.393419367591|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|||-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972||-84.881463725568|-87.65162542926|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|||||-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|74.928509042252|68.179639907517|-80.651287775256|-80.651287775256|-80.651287775256|-80.651287775256|-83.282541413018|-83.712543267041|-83.712543267041|-83.712543267041|-83.712543267041|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-90.529805841793|81.03532567912|81.03532567912|81.03532567912|78.42702702343|74.58003138237|-78.848256512302||-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.920576683233|-78.920576683233|-78.920576683233||-78.920576683233|-78.920576683233|-78.920576683233||-78.920576683233|-78.920576683233|-78.920576683233|-78.920576683233|-78.920576683233|-79.153972854824|-80.506639523209|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|72.98518313893|72.081315141346|70.862571616334|69.937333094134|69.937333094134|69.937333094134|67.484259061299|65.870288456239|65.707755974875|65.707755974875|65.707755974875|65.707755974875|64.646393171003|62.75265923148|60.093508197264|59.015008557059|58.625010609867|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785||57.899307304785|57.353673782796|56.896305127111|56.440591805106||56.440591805106|56.440591805106|56.440591805106|55.783990852177|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.497186667066|54.565207594347|53.653008480549|53.497169824883|53.497169824883|52.963522960129|52.119562640197|52.119562640197|52.119562640197|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.251227819597|49.805251929137|49.360282311807|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||-156.40054397361|-156.5283821929|-156.67042465877|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-157.48333385139|-158.10299568092|-158.10299568092|-158.10299568092|-158.4477729788|-158.96947281334|-158.96947281334|-159.57342322634|-159.57342322634||-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727||-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727||-159.85855940727|-161.42617711919||153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493||||151.86934679437|151.86570204989|151.86570204989||151.86570204989|151.37855783321|148.55950870357|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.49164002156|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555||147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.20227790809|147.20227790809|146.03030878676|145.84606023057|145.84606023057|144.21784470063|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.42208600307|142.42208600307|142.42208600307|142.42208600307|142.27870904294|142.27870904294|142.27870904294|142.27870904294|||-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405||-150.13354101405|-150.13354101405|-151.95393446006||-154.28214940006|-158.3134993334|-160.62611037045|-162.75123374494|-162.91803749438|-164.65893054931|-166.45436727701|-167.61596364112|-168.1445109604|-168.1445109604|-168.1445109604|-168.1445109604|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-171.74021075457|-171.74021075457|-171.74021075457|-171.74021075457|-171.74021075457|-174.87801194952|164.41859877292|164.41859877292|164.41859877292|164.41859877292|164.41859877292||164.41859877292|164.06617132459|164.06617132459|162.45206336369|162.45206336369||-171.38492727568|-171.38492727568|-171.38492727568|-171.38492727568|-171.38492727568|-171.38492727568|-172.05903462964|-172.05903462964|164.71295064154|164.71295064154|164.71295064154|162.79216737949|161.85921650661|161.85921650661|161.85921650661|161.85921650661|161.85921650661|161.85921650661|161.45890926743|161.45890926743|159.70434363047|159.42149292275|158.72186957853|158.72186957853|158.72186957853|158.71874397614|156.9652710846|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.09930952025|-166.22074382335|-166.22074382335|-166.22074382335|-166.22074382335|-166.22074382335|159.29013192957|159.29013192957||159.29013192957|158.82236881063|155.98713142748|155.98713142748|155.98713142748|154.99777973591|154.99777973591|154.99777973591||153.00244587091|
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||-600.45690540312|-600.45690540312|-600.45690540312|-600.45690540312|-605.28545044791|-606.04314190386|-606.04314190386|-606.04314190386|-610.60349100429|-610.99804463354|-610.99804463354|-610.99804463354|-610.99804463354|-610.99804463354|-610.99804463354|-610.99804463354|-611.33900264219|-611.33900264219|-611.33900264219||-611.33900264219|-618.46000293577||-622.78889215086|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933||-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-629.06664589925|-633.9073843325|-635.57803063443|-635.57803063443|-635.57803063443|-643.97558959381|-651.88954399313|-655.0994933257|||-664.11054813966|-671.40060904407|-673.14530031381|-673.14530031381|-673.14530031381|-673.14530031381|||-673.14530031381|-673.14530031381|-683.38366701534|-685.50963001705|-697.65077779882|-697.65077779882|-705.8897531098|-711.294170122|-714.14928383174|-714.14928383174|-714.14928383174|-714.14928383174|-721.98985658239|-721.98985658239|-723.48872953599|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|666.58540946206|666.58540946206|666.58540946206|666.58540946206|666.58540946206|666.58540946206|666.58540946206|657.98378829118||657.03754254576|640.65282505084|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316||660.4439469316|660.4439469316|660.4439469316|||660.4439469316|660.4439469316|660.4439469316|653.65994103511|646.79005066063|646.79005066063|631.32687212118|631.32687212118|631.32687212118|631.32687212118||631.32687212118|631.32687212118|631.32687212118|631.32687212118|631.32687212118|631.32687212118|628.41874680131|622.24305200146||618.2700577794|614.50933059185|614.50933059185|613.03814510205|612.20905011339|608.12116679266|603.07907421406|602.99123489417|602.99123489417|602.99123489417|602.99123489417|600.12914988241|596.37549368199|596.37549368199|595.11165964665|593.38158355083|||593.38158355083||593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|590.71484013394|590.71484013394|590.71484013394|587.21093348215|586.52456103371|586.52456103371|586.52456103371|586.52456103371|586.52456103371|-624.35084246354|-624.35084246354|-624.35084246354|-624.35084246354||-624.35084246354|-624.35084246354|-624.35084246354|-624.35084246354||-626.33426940393|-633.37141044881|-636.74601160979|-639.05371803678|-639.05371803678|-646.25413115198|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.47090412394|-651.47090412394|-651.47090412394
09474|13191|/equities/masraf-al-raya|MSCI_EEM||-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3747269924157|-2.3927772180306|-2.3927772180306|-2.3927772180306|-2.3927772180306|-2.400530234097|-2.4063669874917|-2.4160188386452|-2.4245766213218|-2.4253020735673||||-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4325578049478|-2.4370590850229|-2.4370590850229|-2.4577704501882|-2.4577704501882|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4985156464082|-2.508906144511|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.3686469373566|2.3686469373566|2.3596634133504|2.3413251662753||||2.3413251662753|-2.4509869091286|-2.4509869091286|-2.4509869091286|-2.4509869091286|-2.4509869091286|-2.4628189131699|-2.4836321456655|-2.4938688524812|-2.5232988340158|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4630565713554|2.4539516712459|2.4364463648567|2.4189960384114|2.4063288264521|2.3847542132545|2.3792646419104|2.3792646419104|2.3792646419104||2.3565716490807|2.35480198437|2.3455021599269|2.32853455364|2.32853455364|2.32853455364|2.32853455364|2.3179272658217|2.2665303952814|2.2603586376597|2.2603586376597|2.2359539205155||-2.422568721084|-2.422568721084|-2.422568721084|-2.422568721084|-2.422568721084|-2.4321874319493|-2.4469860592351|-2.4877066522689|-2.5403408109977|-2.5663785868038|-2.5966985019434|-2.6180475357124|-2.6180475357124|2.4621943643862|2.4621943643862|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686||2.4570092735686|2.4010659652725|2.3855828434045|2.3855828434045|2.3855828434045|2.3422588407789|-2.4787899007985|-2.4787899007985|-2.4787899007985|||-2.4787899007985|-2.4787899007985|-2.4824333577895|-2.5178147322098|-2.5476275954158|-2.5644749837353|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3833772320303|2.3833772320303|2.3757523848782|2.3580026708455|2.3575624658698|2.3575624658698|2.3575624658698|2.3087916985744|2.2128796064847|2.1660325648189|2.1660325648189|2.1660325648189|2.1660325648189|2.0880917577611|2.007268524685|1.9729650026323|1.953950717832|1.953950717832|1.9477785988928|1.8521983937292|-2.0256128426097|-2.0257364771655|-2.0599294925057|-2.0845178601579|-2.0845178601579|-2.1349641479205|-2.1659602100266|-2.1810743551947|-2.1810743551947|-2.1958194032056|-2.1958194032056|-2.1958194032056|-2.1958194032056|-2.21568824348|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1293645999742|2.1289033274153|2.1289033274153|2.1289033274153|2.1289033274153|2.1289033274153|-2.2323105182792|-2.2323105182792|-2.246011730316|-2.2760686435995|-2.3101874102815|-2.3388748952265|-2.35213867255|-2.3526541240563|-2.3625045625755|-2.3797272276424|-2.3993080668474|-2.4049534061248|-2.4156148410169|-2.4361276203093|-2.4804751534922|-2.505583460647|-2.5463704880941|-2.5642449521211|-2.571327821324|-2.5775835071791|-2.5775835071791|-2.5775835071791|-2.5775835071791|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||-13.296896519792|-13.965440289325|-14.182765986383|-14.182765986383|-14.414184069037|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369||-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-16.105371337964||13.239587565447|13.091763624643|12.614181819993|12.403536071864|12.402144679012|12.402144679012|12.402144679012|12.402144679012|12.204605164994|11.894005738882|11.616214534584|11.616214534584|11.616214534584|11.616214534584|11.616214534584|11.616214534584|11.616214534584||11.32579376625|11.165326144154|10.613695861957|10.174107024031|9.7523414260341|9.6659350534494|9.5421499830942|9.4179447605059|9.3016050075873||9.0406723790019|8.9385252851743|8.7589168436548|8.6732406491726|8.5136006534861|8.4540007049029|8.4072226875562|8.1835810203838|8.1811685938845|8.1811685938845|8.1811685938845|8.1811685938845|8.1811685938845|8.0807429308372|8.0769363503409|7.990484778611|7.9884380437319|-8.6098568445473||-8.6098568445473|-8.6098568445473|||-8.6098568445473|-8.6098568445473|-8.6098568445473|-8.6553959058422|-8.7465513731262|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|7.9874131360289|7.7821255964965|-8.529321829701|-8.529321829701|-8.529321829701|-8.529321829701|-8.529321829701|||-8.5953572770231|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.6065899277734|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.4662241926348|7.7065133706832|7.7065133706832|7.6861259292788|7.5640291451554|7.4782351553176|7.4782351553176||7.4782351553176|7.4782351553176|7.4782351553176|||7.4782351553176|7.1735948787502|7.1417722157164|7.1275243948481|7.0866936523144|-7.3938766039863|-7.3938766039863|-7.3938766039863|-7.3938766039863|-7.3938766039863|-7.4248630512041|-7.4881814837768|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.6400816435026|-7.7089797914478|-7.7821995881368|-7.7824440429795|-7.8110490849932|-7.932832246723|-7.9514802359897|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109||-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1711896801523|-8.1711896801523|-8.1711896801523|-8.1711896801523|-8.1785442723755|-8.3709041692271||7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.7571238264041|7.7571238264041|7.7571238264041|7.6406930005767|7.5502148244357|7.508016331723|7.4600058988136||7.4600058988136|7.4600058988136|7.4600058988136|7.4600058988136||7.3991433960177|7.3991433960177|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0059834464577|-8.0199793278173|-8.0199793278173|-8.1171990963039|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6146230274348
09476|50000|/equities/china-res-gas|MSCI_EEM||25.556410552205|25.556410552205|25.556410552205|25.556410552205|25.556410552205|25.501567470963|25.172838176821|25.172838176821|25.172838176821||25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821||25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.735977300051|24.735977300051|24.593182673723||24.593182673723|24.489647457633|23.924608307452|23.296738401572|23.296738401572|23.288041926666|-26.061933330103|-26.061933330103|-26.061933330103||-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103||-26.061933330103|-26.061933330103|||23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|22.645615047074|22.645615047074|22.645615047074|21.584016528236|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.114033414746|||-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.951702649753|-25.226175599825|-25.226175599825|-25.745750857207|-26.467501906126|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.134449183728|23.079567835392|23.079567835392||22.741653262231|22.741653262231|22.741653262231|||22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.442631457369|22.442631457369|22.442631457369|22.302925028316|21.572693628196|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692||21.160956310692|21.160956310692|21.160956310692|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292||20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|-23.072277455153|-23.072277455153|-23.072277455153|-23.072277455153|-23.072277455153|-23.410864305299|-23.748181819697||-24.086869451492|-24.179854840138|-24.745308013744|-24.745308013744||-24.745308013744|-24.811181628639|-24.811181628639|-24.817817166919|-24.817817166919|-25.033108103269|-25.033108103269|-25.247897320316|-25.442109087359|-26.094010012295|-26.351678045752|-26.493531606994|-26.812257447068|-27.521952061989|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||-52.665719619985|-52.665719619985|-52.665719619985|-52.665719619985|-52.700797839955|-54.020331484295|-54.130923066114|-54.245470031074|-55.956077981847||-56.778554895859|-56.778554895859|-56.778554895859|-56.778554895859|-56.778554895859|-57.317838857948|-58.867044235136|-59.327806530196|-59.327806530196|-59.327806530196|-59.327806530196|-59.708672905188|-60.434635162598|-60.557927237888||-62.25880867788|-62.574441990603|-62.574441990603|-62.574441990603|-62.574441990603|-62.574441990603|-64.241045299889|56.909276420511|56.909276420511|56.909276420511|56.909276420511|56.909276420511|56.909276420511|56.909276420511|56.909276420511|56.754751451189|55.963612723543||55.900943577145|55.900943577145|55.900943577145|54.905991197579|54.905991197579|54.905991197579|53.559433646724|52.282704560541|51.18019094264||51.18019094264|50.666878909926|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322||49.957196075322|49.957196075322|||49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|49.957196075322|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.775351308914|48.528168544871|46.847965516097|45.53107207511|44.173413840644|43.912126955845|42.919030120481|-48.826130637117|-48.826130637117|||-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-49.756810462682|-50.571458909477|-51.603651915024|-51.603651915024|-53.334614340939|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672||-53.468795208672|-53.468795208672|-53.468795208672|||-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.701437425326|-53.903316933077|-53.903316933077|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-55.274499450975|-56.279937786886|-56.279937786886|-56.416598261539|-57.174504149038|-57.174504149038|-58.8994493088|-59.066054406086|-59.684504683724|-60.060501125995|-60.060501125995|-60.211666561436|-61.718406018339|-61.718406018339|-61.718406018339|-61.794944585501|-61.794944585501|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139||-63.986562970091|-64.810070729707|-65.444522566767|-65.749469221932|-66.59385388571|-67.523726497292|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883||-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-68.946925383991|-69.352141095738|-69.873029033316|-69.873029033316|-69.873029033316|-70.704328931589|-70.704328931589|-70.704328931589||-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875||-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-72.133402021315|-72.133402021315|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-73.921611573687|-74.554003623856|-74.554003623856|-74.554003623856
09478|103623|/equities/pegatron|MSCI_EEM||-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-114.01642065166|-115.57582796502|-115.57582796502|-116.11203107224|110.43742406304|110.43742406304|110.43742406304|110.43742406304|110.29158229226|108.56059542255|108.56059542255|107.73221657105|107.73221657105|106.86912952339|104.7758351003|104.7758351003||104.7758351003|104.7758351003|104.7758351003|104.7758351003|104.7758351003|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|97.321494216546|97.321494216546|96.190549129496|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816||-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.2765712511|-105.13404155801|-105.13404155801|-106.36559969661|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|||96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|87.952090024531|84.278020582827|84.278020582827|84.278020582827|84.278020582827|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627||82.066073538627|82.066073538627|82.066073538627|81.840078912141|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326||||||||81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|-84.840346590476|-84.840346590476|-84.840346590476|-84.840346590476|-85.361500280651|-86.140554765366|-87.139571523841|-87.139571523841|-87.227305253541|-87.735894556614|-88.912102350231|-89.013445784247|-89.298273008836|-89.931411656818|84.971862125467|84.971862125467||84.971862125467|84.971862125467|84.971862125467|83.374292267772|82.343659601181|82.037733658799|82.037733658799|82.037733658799|81.939827568422|81.939827568422|81.939827568422|81.7442502259|80.860282606414|80.222535551181|79.280594548241|78.583993603406|78.332220794556|78.327222757517|78.327222757517|78.327222757517|78.327222757517|78.327222757517|78.327222757517|78.19568632537|78.19568632537|78.19568632537|78.19568632537|78.19568632537|78.19568632537|77.572986162303|76.825543232095|76.597581486804|76.597581486804|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|||-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436||-79.51574942436|-79.51574942436|-79.745278324972|-80.228086858205|-80.52294611687|-80.52294611687|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-81.608249459835|-81.69369705367|-81.69369705367|-81.69369705367|-81.876329296694|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-83.4346534627|-83.457855077032|-83.457855077032|-83.457855077032|-83.457855077032|-83.457855077032||-83.808726676574|-83.981922768079|-84.637844093535|-84.637844093535
09479|8544|/equities/wharf-holdings|MSCI_EEM||22.601790443312|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241||-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.710897286437|-24.710897286437|-24.880460564392|-24.880460564392|-24.880460564392|-24.880460564392|-24.880460564392|-25.147732964376||-25.847481452998|-26.180535435209|-26.329851204816|-26.329851204816|-26.329851204816|-26.333167242412|-27.006295918761|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.454636169951|-26.281328146489||-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489||-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.865745330587|-26.865745330587|-26.865745330587|-27.334160037322|-27.644156660501|-27.644156660501|-27.644156660501|-27.644156660501|-27.670660293417|-27.670660293417||-27.670660293417|-27.670660293417|||-27.670660293417|-27.670660293417|-27.670660293417|-27.819950725214|-27.819950725214|-28.158279579631|-28.284199151453|-28.537999269098|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.729695034699|25.224661192051|24.78851226607|24.78168004132|24.679645147332|24.612216643355|24.612216643355|24.399684247995|23.885760211971|23.472786391914|23.472786391914|||23.472786391914|23.422540944086|23.183378741991|22.370419976724|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-25.039252787766|-25.06111386521|-25.06111386521|-25.698460931064|23.259925242705||23.259925242705|22.866584217596|22.560093045287|||22.527882072719|22.200423953039|21.878248052577|21.637068781152|21.637068781152|21.637068781152|21.616187555806|21.031874850079|20.482638362033|20.31313513898|20.31313513898|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.65731380193|19.627570551949|19.475078708946|19.258421508272|18.817690204469|18.68909954902|18.556222225521|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.360765722536|18.360765722536|18.360765722536|18.339254875642|18.339254875642|18.339254875642|18.339254875642||18.339254875642|18.339254875642|18.339254875642|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493||18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.085495808194|17.884993926761|17.3944379931|17.161598431326|17.008443235531|16.61715865044|16.220177172602|15.941329071772||15.941329071772|15.585922106386|-17.137669147147|-17.137669147147||-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.271854944906|-17.67969763804|-17.67969763804|-17.996331671085|-18.102694333557|-18.102694333557|-18.102694333557|-18.102694333557|-18.484104276767|-18.556782114363|-18.775285594081|-18.775285594081|-18.834762856271|-19.164179692562|17.857217278188|17.857217278188|17.857217278188
09480|27075|/equities/bimbo-a|MSCI_EEM||62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|61.590731963423|-69.409407863761|-69.409407863761|-70.655450460806|-71.596295606813|-71.596295606813|-72.156438681507|-72.386045505629|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028||-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-73.573511760059|-73.838344857232|-74.763160172587|-75.600735390059|-76.610256102209|-77.451952089342|-79.387170700532|70.910375991045|70.910375991045|70.910375991045|70.910375991045|70.910375991045|70.910375991045|||70.910375991045|70.380978494418|69.742777058797|69.742777058797|69.742777058797|69.233638124683|-76.43375681068||-76.43375681068|-76.43375681068|-76.43375681068|-76.487509601927|-76.879328584495|-76.879328584495|-77.359254254039|-77.726393157836|-77.962658809949|-78.031846496053|-78.388512118593|-78.388512118593|-78.803348205636|-79.415119557408|-79.415119557408|-80.304032319891|-80.304032319891|-82.253369854675|-83.953924161725|-83.953924161725|-83.953924161725|-84.345404379815|-84.345404379815|-84.781678046076|-84.781678046076|-84.781678046076|-84.781678046076|-84.781678046076|-84.781678046076||-84.781678046076|-85.092254699266|-85.092254699266|-85.092254699266|-85.092254699266|-85.092254699266|-85.092254699266|-85.527503610757|-86.015002808204|-89.055007070557|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043|83.094685822211|82.228536055576|81.611714849368|81.611714849368|80.938572682159|80.554523456115|80.515580481974|80.481759939688|79.475844394385|78.987605001329|77.586227524942||77.341362967166|76.90040611125|76.154338665549|74.875929748288|73.164909871114|73.164909871114|72.651566540415|72.476748144694|72.476748144694|71.354722619131|-78.596537559534||-78.596537559534|-78.596537559534|-78.596537559534|-80.021704110067|-80.21446509247|-80.21446509247|-80.21446509247|-80.21446509247|-80.21446509247|-82.018851967708|-83.595438922942|-83.595438922942|-83.923822364874|-83.984246105692|-85.330831786815|-86.930368499429|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-88.00139315583|-88.220992225825|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.166431765599|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-92.9029222331|-93.043406640111|-93.043406640111
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||31192.067046689|31099.074666875|31099.074666875|31099.074666875|31099.074666875|31099.074666875|31099.074666875|31099.074666875|31099.074666875|31099.074666875|30856.946420676|30856.946420676|30856.946420676|30856.946420676|30856.946420676|30856.946420676|30856.946420676|30737.829356307|29393.032618118||28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007|28698.941671007||28698.941671007|28698.941671007|28672.65741223|28668.623181138|28668.623181138|28668.623181138|28668.623181138|28668.623181138|28652.636867931|28505.874297701|28145.193664113|27871.442795201|27871.442795201|27587.491994668|27491.879994075|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449||-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30891.892948277|-30941.603275863|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|||-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535||-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31330.554650389|-31888.894055987|-32057.718785583|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898||29466.809288245|29466.809288245|29466.809288245|||29466.809288245|29466.809288245|29466.809288245|29466.809288245|29466.809288245||29264.010320273|29208.130025028|29208.130025028|28569.033361142|28505.451112678|28505.451112678|28505.451112678|28165.001236309|27790.524054992|27790.524054992|27790.524054992|27790.524054992|27790.524054992|27790.524054992|27607.702537027|27607.702537027|27449.669485586|27372.577206206|27357.141340229|27305.693012629|27305.693012629|26807.492236254|26608.713595838|26494.292884264|26444.033255364|26444.033255364|26444.033255364|26444.033255364|26444.033255364|26444.033255364|25904.536950405|24994.596611561|24942.107346179|24432.341495754|-26503.012903259|-26503.012903259|-26503.012903259|-26503.012903259|-26503.012903259|-26593.06989251|-26805.845546309|-26805.845546309|-27115.995051455|-27758.797721307|-27758.797721307|-27758.797721307|-27758.797721307|-27758.797721307|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166||-28065.47915587|-28065.47915587|-28065.47915587|-28065.47915587|-28661.585377618|-28661.585377618|-28871.589294683|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354||25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25847.841094837|25747.04566093
09482|9215|/equities/china-res-power|MSCI_EEM||-25.165648709615|22.78358293728|22.78358293728|22.78358293728|22.78358293728|22.78358293728|22.78358293728|22.445647199463|22.074271263608||22.074271263608|22.074271263608|22.074271263608|22.013078969859|21.686754644075|21.685283276945|21.612638091576|21.612638091576|21.612638091576|21.612638091576|21.612638091576|21.352932293693|21.314754753991|21.314754753991||21.314754753991|21.235839293714|20.933309847426|20.933309847426|20.933309847426|20.933309847426|20.933309847426|20.933309847426|20.933309847426|20.678677247974|20.084641217096|20.058697173111|20.058697173111|20.058697173111|19.906466887128|19.906466887128|19.906466887128||19.906466887128|19.50996221186|18.911070014385|18.279374174849|18.279374174849|18.279374174849|18.279374174849|18.279374174849|18.279374174849||18.279374174849|18.279374174849|18.279374174849|18.279374174849|18.279374174849|18.22299163108|18.22299163108|18.028323235396|18.028323235396|17.808261792233|17.808261792233|17.808261792233|17.808261792233|17.618069348921|17.262396628218|17.262396628218|17.262396628218|17.262396628218||17.262396628218|17.262396628218|||17.262396628218|17.262396628218|17.262396628218|17.262396628218|17.262396628218|17.262396628218|17.262396628218|17.262396628218|17.25266298382|17.189584356381|17.189584356381|16.847315264889|16.810883064266|16.810883064266|16.702092191903|16.626769407291|16.414187598779|16.205764320773|15.896003371103|15.896003371103|15.896003371103|15.896003371103|15.896003371103|15.896003371103|15.896003371103|15.500004377214|15.335560364025|14.922843821068|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|||-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.364162720319|15.211617134278|15.211617134278|15.211617134278|15.211617134278|15.184018715956|15.005198736344|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136||-15.903107459136|-15.903107459136|-15.903107459136|||-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-16.015786164522|-16.015786164522|-16.015786164522|-16.015786164522|14.886304115995|14.886304115995|14.886304115995|14.886304115995|14.886304115995|14.886304115995|14.753888237766|14.753888237766|14.753888237766|14.496542149442|14.229491319543|14.113879457984|13.960624572706|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719||-15.334470577405|-15.334470577405|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.493505643345|-15.761119187746||-15.761119187746|-15.761119187746|-15.793465681511|-15.927183914668|-16.086871306638|-16.180967720063|-16.328852450088|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.705008987499||-16.705008987499|-16.721121633398|-16.82817447081|-16.82817447081||-16.900194034475|-17.01354896746|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.247093910118|-17.247093910118|-17.486771100252|-17.582557670237|-17.582557670237|-17.717006071934|-17.717006071934|-17.717006071934|-17.923339694219|-17.96148802779|-18.006821397222|-18.006821397222|-18.006821397222|-18.006821397222|-18.006821397222|-18.006821397222
09483|103223|/equities/lite-on-tech|MSCI_EEM||-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-113.82115764312|-115.19017515902|-116.18540143089|-116.18540143089|-116.64329020117|-116.64329020117|-116.64329020117|-116.64329020117|-116.64329020117|-117.43698911241||-118.92998790267|-119.57097271935|-119.57097271935|-122.07885857706|-122.36539841895|-122.96155379884|-122.98505977648|109.31267520373|109.31267520373|109.31267520373|101.5140835597|99.460092844106|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086||-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.62073572378|-107.62073572378|-107.62073572378|-107.62073572378|-109.17304164282|-111.53115772|-114.16500953086|-114.16500953086|-115.25055609345|-115.25055609345|-115.25055609345|||-115.25055609345|-115.25055609345|-115.25055609345|-116.42284086678|-122.65871173511|-128.56523526124|112.6873795744|112.6873795744|112.6873795744|112.6873795744|108.56931063822|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679||-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679||||||||-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.94425790962|-116.94425790962|-117.33550359212|-117.33550359212|-117.62278176903|-120.60864641003|109.84220566991|109.84220566991|109.84220566991|109.84220566991|109.84220566991|109.84220566991||109.84220566991|109.84220566991|108.38022852212|107.4323808915|107.4323808915|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-117.70662292731|-119.58144434473|-119.58144434473|-119.58144434473|-120.60595845866|-120.60595845866|-120.60595845866|-120.60595845866|-121.17328717629|-121.8036524181|-126.00405824234|-128.42117582482|-132.32745443742|-132.32745443742|-132.32745443742|||-132.32745443742|-132.32745443742|-132.32745443742|-132.32745443742|-132.32745443742||-132.32745443742|-132.32745443742|-134.17586342581|-134.17586342581|-134.17586342581|-134.44540380646|-138.57822645162|-138.85892154521|-138.85892154521|-142.43370582334|-142.43370582334|-142.43370582334|-144.75967313704|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021||122.80871461021|122.80871461021|122.80871461021|122.80871461021
09484|12547|/equities/emaar-properti|MSCI_EEM||7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7162303824464|7.5780343103452|7.492815711768|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|||-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9692143120503|-8.0090913760485|-8.0090913760485|-8.1446521304847|-8.1446521304847|-8.1446521304847|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457||||||8.0879837110457|8.0879837110457|8.0649821046124|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0403654293013|7.9881839968311|7.9629819368375|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.7664860244289|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7520861795817|7.6500957466137|7.5919082283693|7.5919082283693|7.5093424452364|7.4064915856851|-7.8277688269081|-7.8277688269081|-7.8277688269081|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.8767191260061|-7.8767191260061|-7.8801474444907|-7.8801474444907|-7.9664164640335|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366||7.5141574839366|7.5141574839366|7.4223972139108|7.3448858324408|7.3143175778256|7.2875752644921|7.2750835371442|7.2106486638859|7.0918316135225|7.0682492120542|7.0682492120542|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285||7.0474209791285|7.0288011239483|6.9275567980291|6.7633964189425|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.2493984852444|-7.2771092691036|-7.5212322118119|-7.7719249860264|-7.9376943791152|-8.0918825692867|-8.1626474401393|-8.2492648259607|-8.2492648259607|-8.2492648259607|-8.2492648259607|7.6962717209965|7.6962717209965|7.6962717209965|7.6962717209965|7.5908576288389||7.3237020689177|7.3237020689177|7.3237020689177|7.3237020689177|7.3237020689177|7.2135577950133|6.9572865204958|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.7916180832532|6.7412424598962|6.7024915786618|6.688305152138|6.688305152138|6.688305152138|6.688305152138|6.688305152138|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.4567520563862|6.4392442071046|6.4392442071046
09485|100117|/equities/sunac|MSCI_EEM||-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2726071867487|-1.3040079378575|-1.354453261637|-1.3943925587594|-1.40276750273|-1.40276750273||-1.40276750273|-1.4386327204719|-1.4386327204719|-1.4386327204719|-1.4386327204719|-1.4551474383159|-1.4812748951695|-1.4933640384112|-1.4933640384112|-1.5409599899621|-1.5494568045457|-1.5494568045457|-1.5771741994575|-1.6551936013119||-1.6863261905662|-1.7836957339172|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.2326732545479|1.0912425670644||1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0745587471115||1.0745587471115|1.0106207731684|0.85013419426366|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1210088450053|-1.1300098684473|-1.1994553701793|-1.2016170970504|-1.2284634965332|-1.2377371873759||-1.2763745946247|-1.2820829200036|||-1.3162032285539|-1.3324480364949|-1.3428846537663|-1.3428846537663|-1.3428846537663|-1.3428846537663|-1.3428846537663|-1.3632051745602|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|||-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4086026122716|-1.4851140568153|-1.4873489416856|-1.4987210275087|-1.5980233816475|-1.6628037457301|-1.6849708813636|-1.6849708813636|-1.6849708813636|-1.7271898607643|-1.7629887373614|-1.8072097667244|-1.8507885875731|-1.8707273808889|-1.8707273808889||-1.8707273808889|-1.8707273808889|-1.8707273808889|||-1.9405276949235|-1.9405276949235|-1.9694752025414|-1.9821508625445|-1.9821508625445|-1.9821508625445|-1.9821508625445|-2.0568342848284|-2.1887048067498|-2.3246720236593|-2.6735244638449|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.1157526794126|2.0736141804248|2.0412378844718|2.0008198350778|1.7381331225358|1.6567075821748|1.6567075821748|1.5935640437726|1.5701630880627|1.5701630880627|1.5701630880627|1.5701630880627|1.4762923772901|-2.0739816522934|-2.0739816522934|-2.0739816522934|-2.1322018875389|-2.1374464844895|-2.1949405973964|-2.2643784489691|-2.2870871387653|-2.2917635068554|-2.3969302659735|-2.3969302659735||-2.3974447779578|-2.3974447779578|-2.5327164456493|-2.6652405245708|-2.7624894163793|-2.8627661490645|-2.9336000541363|-2.9336000541363|-2.9686132634772|-2.9686132634772|-2.9686132634772|-2.9686132634772|-2.9686132634772|-3.0134591156788||2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|2.0292487295482|1.8851836546966||1.8851836546966|1.4290930148306|1.0673255850146|0.85792480607561||-1.1908847454182|-1.1908847454182|-1.1908847454182|-1.1908847454182|-1.1908847454182|-1.2120941516417|-1.2395490735392|-1.2550545334396|-1.329505036228|-1.4072278053154|-1.4130309191666|-1.4361946726316|-1.4361946726316|-1.4361946726316|-1.4915983979195|1.1881388553831|1.1881388553831|1.1881388553831|1.1881388553831|1.1881388553831|1.1881388553831|1.1881388553831|1.1881388553831|1.1881388553831|-1.4144218412849
09486|941317|/equities/aldar-properti|MSCI_EEM||6.2614427485712|6.1654918104021|6.0344355006581|6.0299281168387|6.0160312176198|5.9283681446149|5.8054089605625|5.795156447133|5.795156447133|5.795156447133|5.7646183349916|5.6640201782991|5.6083558108861|5.6046104487561|5.6046104487561|5.6046104487561|5.6046104487561|5.5684562057017|||5.4571736222901|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.9710497615763|5.5568589764524|5.5568589764524|5.5568589764524|5.5568589764524|5.5568589764524|5.5568589764524|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4063582424055|5.3976200690679|5.2990224483733|5.2016917470566|5.1135461069336|-5.532679805541|-5.532679805541|-5.532679805541|-5.5401999524169|-5.5941975620712|-5.5941975620712|-5.6696638031497|-5.7219362897657|-5.7219362897657|-5.7219362897657|-5.7219362897657|-5.7219362897657||||||-5.7219362897657|-5.7219362897657|-5.8043738651036|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4516573902048|5.4301701055808|5.4301701055808|5.4301701055808|5.4301701055808|5.4301701055808|5.4301701055808|5.4040780052921|5.3345308552606|5.2878122076307|5.2675689044832|5.2122986916302|5.1934965724642|5.1934965724642|5.1934965724642|5.1803111552122|5.1803111552122|5.1803111552122|5.0664567946199|4.9693962996539|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.3867657459205|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1009942361095||-5.4502136898658|-5.4502136898658|-5.4502136898658|-5.4746821404189|-5.485757827835|-5.4886200428856|-5.5723554294256|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5896412466285|-5.6940456865361|5.4233039949015|5.4233039949015|5.4233039949015||5.4233039949015|5.4233039949015|5.4233039949015|5.4233039949015|5.4097822345711|5.3947579504624|5.3778493170844|5.3778493170844|5.3342769416291|5.3060828324844|5.3060828324844|5.2650921208649|5.2589912528229|5.2539397132779|5.2539397132779|5.2349330200514|5.1554813665109|5.1239891192006|5.1239891192006|5.0899876908778|5.0310974470244|4.9556638522795|4.6890710243308|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.4079185152017|-5.5015764660264|-5.7145294024575|-5.8411433778458|-5.9296217595419|-5.9296217595419|-6.0256907051228|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.4948912810885|5.4793128390351||5.4793128390351|5.4793128390351|5.4793128390351|5.4714589272648|5.4343988271455|5.3009986184152|5.2302655657666|5.2302655657666|5.2302655657666|5.1675171543644|5.1425965385814|5.1425965385814|5.1425965385814|5.1425965385814|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|-5.3756096796411|-5.3756096796411|-5.3756096796411
09487|13894|/equities/china-national-building-material|MSCI_EEM||-2.9953841851078|-2.9953841851078|-2.9953841851078|-3.1609823489545|2.7777377454884|2.7777377454884|-3.0628893464758|-3.0628893464758|-3.0628893464758||-3.0628893464758|-3.0628893464758|-3.098765939469|-3.1243406401677|-3.1243406401677|-3.1826008146122|-3.1828062613253|-3.1828062613253|-3.1828062613253|-3.1958957865773|-3.2621063209174|-3.307340394192|-3.3348226665712|-3.4236918024726||-3.470768669414|-3.5047431027089|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|3.0812988775035|2.9769987549009|2.9322207068539||2.8482972382439|2.8482972382439|2.8369969658204|2.7910331800612|2.7910331800612|2.7910331800612|2.7910331800612|2.7910331800612|2.7910331800612||2.7910331800612|2.7910331800612|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.185158499575|2.7931816964671|2.7931816964671|2.7931816964671|2.7931816964671|2.7931816964671|2.7818686067312|2.7292985451718|2.7180019689712|2.7180019689712||2.7180019689712|2.6022243712912|||-2.953639602819|-2.9868217708434|-3.0114686358599|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.656998819713|2.5936829408479|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|||-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0462885138449|-3.1569873356219|-3.188874737355|-3.2998606672253|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.4014102644644|-3.449992292336|-3.449992292336|-3.449992292336|-3.449992292336|-3.449992292336||-3.449992292336|-3.449992292336|-3.449992292336|||-3.4878915877148|-3.4878915877148|-3.5137684843059|-3.5191871083573|-3.5836654634408|-3.5836654634408|-3.5836654634408|-3.5968505377164|-3.6148772674567|-3.6148772674567|-3.6959748221511|-3.7605274731444|-3.7650340303137|-3.7650340303137|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.3391587951392|3.3391587951392|3.3391587951392|3.3391587951392|3.270176408314|-3.7637915433036|-3.7637915433036|-3.7637915433036|-3.7637915433036||-3.8531017105432|-3.9101129947605|-4.0551255741055|-4.1440284162027|-4.212253891678|-4.2563931271448|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2751364784536|-4.4318182421059||-4.4562735268568|-4.4562735268568|-4.4562735268568|-4.4653039584662|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984||-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984||-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4972997308066|-4.5375553369842|-4.5772837533247|-4.6448562956753|-4.6448562956753|-4.6826182843251|-4.7317981191259|-4.7481086726301|-4.8551208702848|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|-4.7718498344111
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687||-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-111.06500477439|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363||106.14959950363|106.14959950363|106.14959950363|106.14959950363|104.48122072126|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808||103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.44363140183|103.44363140183|103.44363140183|103.02959234535|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141||-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-110.54861278551|-111.38703134343|-112.04578037047|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.90066981282|-115.90066981282|-115.90066981282|-115.90066981282|-115.90066981282|-115.90066981282|-117.04074048959|108.61440027547|108.61440027547|108.61440027547|108.46544581863|107.10326863895|106.13141273536|104.76157107925|104.13840776655|103.59490019715|103.1465569275|103.12049954827|103.12049954827|102.76666782626|101.19518903371|101.0896510402|100.38239111278|98.498210211299|98.132355572881|98.132355572881|97.397616150315|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256||97.106445204256|97.106445204256|97.106445204256|97.106445204256||97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|96.493825580276|95.409807471873|94.478117073511|94.317056077173||94.317056077173|93.940060290419|93.692292805869|93.516226475571|93.516226475571|92.650254877777|92.048059313796|91.420620645971|91.245689301458|91.090769349168|90.924186029512|90.306712739358|90.306712739358|89.872459430042|89.742733022177|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|88.534906752538|88.323635507172|-94.436440487077||-94.436440487077|-94.436440487077||-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077||-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|||-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.577026814798|-94.577026814798|-95.10058516328|-95.746209026094|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133||-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|90.124039582313|90.124039582313|90.124039582313|90.124039582313|90.124039582313
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER||-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993||-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.5656571851|-460.5656571851|-461.03239020595|-461.03239020595|-461.03239020595|-461.03239020595|-461.03239020595|-461.03239020595||||-461.03239020595|-461.53598911772|-463.09554346414|-465.05060384904|-465.16733761005|-466.18593067783|-467.81770075314|-468.24188972571|-468.69058028611|-468.69058028611|-468.69058028611|-468.69058028611|-471.93397809567|-474.92664232852|-478.14071369836|-479.37066350941|-479.37066350941|-479.37066350941|-489.1545452804|-489.1545452804|-489.1545452804|-489.61616142267|-489.62906824741|-494.9645149328|-494.9645149328|-494.9645149328|-494.9645149328|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908||||-502.93250554534|-504.48056171704||-506.03395746338|-509.03492107459|-509.03492107459|-509.03492107459|-511.79619885752|-511.79619885752|-514.76203467887|-514.76203467887|-514.76203467887|-514.76203467887|-514.76203467887|-518.29114964319|-520.06767206704|-520.06767206704|-520.06767206704|-520.06767206704|-521.13074674116|-522.50136677512|-522.50136677512|-522.50136677512|-522.50136677512|-524.33485197236|-525.51833576834|-525.51833576834|-526.35370640927|-529.55967378808|510.58842781294|||510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294||510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|507.65380868105|504.28200964561|502.15062919211|502.15062919211|501.22292132456|500.2775816561|500.2775816561|500.2775816561|500.2775816561|498.75286850677|494.0587427853|490.23193642812|488.81326269791|486.12131197272|486.12131197272|485.02367996969|||483.02631107744|477.58479008604|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421||||476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|474.75308905927|474.75308905927|474.75308905927|474.17009895474|464.52233217194|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-495.42294795067|467.27735073006|467.27735073006|467.27735073006|467.27735073006|467.27735073006|467.27735073006|451.08594525562|-482.58836304384|-482.58836304384|-482.58836304384|-482.58836304384|-482.58836304384|-482.58836304384|-488.98707004871|-494.09674449856|-494.88527166507|-502.26141296119|-505.3462454886|-505.3462454886||-505.3462454886|-505.52622899827|-505.52622899827|-508.86247666474|-514.01386296083|-516.29318106759|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-522.70356981414|-524.33729979349|-524.37477754832|-525.91641949813|-526.34118838804|-526.34118838804|-526.34118838804|-526.34118838804|-526.34118838804|-526.34118838804|-526.49020932005|-528.15578813339|-529.00643125932|-529.50714584369|-529.56349538188|-531.50616650463|-531.50616650463|-531.50616650463|-532.45129611626|-534.42698691702|-534.42698691702|-534.42698691702|-534.42698691702|-536.80776324113|518.33923789151|518.33923789151|518.33923789151|518.33923789151
09490|103446|/equities/shin-kong-fhc|MSCI_EEM||10.779683361328|10.779683361328|10.086542246382|9.8049432145668|9.3898339005427|9.3898339005427|9.3898339005427|9.1602684361092|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693||9.0264135214693|8.9097616067304|8.9097616067304|8.9097616067304|8.9097616067304|8.66529065931|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5226124895162|8.5179022829341|8.4704470679282|8.4199422192525|8.4199422192525|8.4199422192525|8.4199422192525|8.3743033284773|8.3743033284773|8.3743033284773|8.2831154261287|8.2675495454627||8.2675495454627|8.1939442763679|8.0436203503141|8.0436203503141|8.0436203503141|-8.3793764608895|-8.3793764608895|-8.3793764608895|-8.3793764608895|-8.3793764608895|-8.3998626092843|8.1568902194866|8.1568902194866|8.1568902194866|8.1568902194866|-8.2785923053737|-8.2785923053737|||-8.3089908548986|-8.3555456740762|-8.3689449872384|-8.3689449872384|-8.3916061813974|-8.4145623241689|-8.4273445939583|-8.4273445939583|-8.4273445939583|-8.4273445939583|-8.4273445939583|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4442927391061|-8.4442927391061|-8.4669920637353|-8.5366584674234|-8.5407316304704||-8.5635901664651|-8.6028783293738|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.7047242697684||||||||-8.7047242697684|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7333205417958|-8.8692453918818|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037||-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8099444445948|8.8099444445948|8.8099444445948|8.7871539515454|8.7871539515454|8.7396152728352|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0417568652612|-9.0919515787211|-9.1210576360586|-9.133952545365|-9.1467382711097|-9.1467382711097|-9.1467382711097|-9.1913762403776|-9.2704182016904|-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.3126680295349|||-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.427409110321|-9.4820492333201||-9.4820492333201|-9.4820492333201|-9.5306108335685|-9.5706918803791|-9.5706918803791|-9.6657688449863|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.7977406175035|-9.7977406175035|-9.7977406175035|-9.7977406175035|-9.7977406175035|-9.855822791777|-9.9209137383677|-10.048237635425|9.3833491516079|9.3833491516079|9.2292770491668|9.2069743062201|9.2037361250243|9.2037361250243||9.2037361250243|9.2037361250243|9.1902621704032|9.1355697556398
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||-88.847560043184|-91.019509972299|-91.45501336915|-92.409272486569|-92.409272486569|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292||82.97445950292|79.038289862457|76.659699516417|76.659699516417|76.659699516417|76.659699516417|76.659699516417|76.659699516417|75.744107861123|70.310121371571|65.827911193971|63.669902174345|62.889971210348|62.889971210348|62.889971210348|62.889971210348|62.889971210348|62.889971210348|62.889971210348|61.405521447777|54.795023025539|49.177805650528|47.180894573856|45.978800221527|45.978800221527|45.978800221527|45.978800221527||45.85253423654|45.85253423654|43.497259711811|-46.065549579279|-46.065549579279|-46.065549579279|-46.065549579279|-46.065549579279|-46.065549579279|-46.153388251879|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|||-46.669494741044|-47.279995936908|-47.458329115485|-47.512030188877|-47.791145290091|-48.101273604184|-48.615304598046|-48.904387761576|-48.904387761576|-49.610432626388|-49.697701561872|-49.862346155903|-49.862346155903|-49.862346155903|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384||-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384||||||||-52.659479369869|-53.324420971065|-54.199357185529|-54.332618459249|-54.641799008608|-54.89922145976|-55.14080073186|-55.853666377821|-56.555819222027|-56.555819222027|-56.555819222027|-58.33075264165|-58.33075264165|-58.33075264165|-58.824450406911|-58.824450406911|-58.824450406911|-58.824450406911|-59.310501215063|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244||52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|49.489420104191|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|47.601195857643|47.601195857643|47.601195857643|47.601195857643|47.109663801854|44.646847863402|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.877500872908|-47.913888248137|-48.396308767713|-48.396308767713|-48.396308767713|-48.396308767713|-48.396308767713|-48.396308767713|-48.740342524224|-49.200380116231|-49.918307076548|||-49.918307076548|-49.918307076548|-49.918307076548|-50.628674783811|47.20849708327||47.20849708327|47.20849708327|47.20849708327|47.20849708327|47.20849708327|47.20849708327|47.20849708327|46.453887555426|46.399859225095|46.399859225095|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-49.674866191299|-49.674866191299|-50.019292716352|-50.321437283984|-50.732154657036|-51.105037331952|-51.105037331952|-51.105037331952|-51.105037331952|-51.105037331952|-51.105037331952|-51.922263278314|-53.160849824822|-53.643448618917|-53.643448618917|-53.643448618917|-54.126053893862|-54.255102457759|-54.255102457759|-54.255102457759||-54.255102457759|-54.255102457759|-54.255102457759|-54.255102457759
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||8.6087165268251|-9.7507072676861|-9.7507072676861|-9.7507072676861|-9.7507072676861|-9.7507072676861|-9.7507072676861|-9.7507072676861|-9.7507072676861||-9.7507072676861|-9.8931068212279|-9.8931068212279|-9.8931068212279|-9.8931068212279|-10.034562723558|-10.272292129111|-10.333884017259|-10.333884017259|-10.333884017259|-10.333884017259|-10.333884017259|-10.333884017259|-10.333884017259||-10.333884017259|-10.333884017259|-10.333884017259|-10.333884017259|-10.333884017259|-11.939363376336|-11.939363376336|-12.143736565595|-12.356374224563|-12.42263826677|-12.510709225567|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159||-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159||-12.935520122159|-12.935520122159|-12.935520122159|-12.935520122159|-13.037722787887|-13.037722787887|-13.037722787887|-13.203024821844|-13.646694242255|-13.810771318824|-14.329746242531|-14.786384207416|-15.12158547116|-15.12158547116|-15.562655770739|-15.562655770739|-15.562655770739|-16.199617160647||14.078165499697|14.078165499697|||14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|14.078165499697|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.851133632292|13.297925842724|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-16.03084586402|||-16.318474389134|-16.318474389134|-16.318474389134|-16.318474389134|-16.318474389134|-16.541844173794|-16.541844173794|-16.541844173794|-17.212048791652|-17.88894306157|-18.306603759902|-18.43575148346|-18.43575148346|-18.43575148346|-18.607501345233|-19.417223432942|-19.692469997852|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.452784313951|-20.874204704269|-21.340227733171|-21.840842881593||-21.840842881593|-21.840842881593|-21.840842881593|||-21.840842881593|-22.544825199349|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-23.29079173334|-23.29079173334|-23.818384303079|-23.818384303079|-24.277094458459|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|20.491009624261|19.44815994518|19.44815994518|19.153900632361|19.153900632361|18.343222522183|-21.899389767312|-21.899389767312|-21.899389767312|-21.899389767312||-21.899389767312|19.265181026047|19.265181026047|19.265181026047|19.265181026047|19.265181026047|19.265181026047|18.645900796453|18.645900796453|18.287112843769|18.173940616773|18.173940616773|18.173940616773|18.173940616773||18.173940616773|18.173940616773|18.173940616773|17.676264915401|17.676264915401|17.676264915401|17.676264915401|17.676264915401|17.676264915401|-20.221561806717|-20.221561806717|-20.221561806717|-20.221561806717|-20.221561806717|-20.221561806717||-20.221561806717|-20.458869881069|-20.458869881069|-20.458869881069||-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-21.026522577511|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|16.820058487554
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||187.10029664785|187.10029664785|187.10029664785|187.10029664785|187.10029664785|187.10029664785|187.10029664785|184.20921649701|180.06023343146|176.08042623396|176.08042623396|176.08042623396|173.59380109437|171.14534078845|165.97653271544|165.97653271544|164.43948106621|159.93498367572|159.54442579773||152.45825176799|148.70138359692|144.61042828721|143.35047451834|140.00719702884|137.07114943872|137.07114943872|137.07114943872|137.07114943872|137.07114943872|137.07114943872|131.56516519531|130.22240136447|130.21839491898|130.21839491898|126.62878128747|122.80219382685|122.80219382685|121.19410238709||120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406||120.6791500406|119.50738486499|117.73875892659|116.00162762055|116.00162762055|116.00162762055|116.00162762055|116.00162762055|116.00162762055||111.83687589992|-123.36325985769|-123.36325985769||-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769||-123.36325985769|-123.36325985769|-123.36325985769||-123.36325985769|-123.36325985769|-123.36325985769|-123.9353766918|-123.9353766918|-123.9353766918|-123.9353766918|-125.21430794396|111.58909739988|111.58909739988||111.58909739988|111.58909739988|111.58909739988|110.60455342947|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|108.87440049189|107.53266585688|107.16407037686|105.86007675541|104.34421871338|104.34421871338|104.34421871338|104.34421871338||100.74913478597|100.27924434598|100.27924434598||100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|97.684868517433|97.684868517433|96.203211865739|96.203211865739|96.203211865739|96.203211865739|96.203211865739|96.186905209572|91.950461348873|91.950461348873|91.950461348873|91.950461348873||91.950461348873|91.950461348873|91.950461348873|91.950461348873|91.950461348873|91.950461348873|90.458845943192|90.283531575836|90.283531575836|90.283531575836|88.012253661329|87.713586519008|87.713586519008|-93.845235454677|-93.845235454677|-93.845235454677|-93.845235454677|-93.845235454677|-93.845235454677||-93.845235454677|-94.104298499923|-94.104298499923|-95.143664152204|-96.167963644729|-96.934185215253|-96.934185215253|-96.934185215253||-96.934185215253|-96.934185215253|-97.677356940721|-97.677356940721|-97.677356940721|-97.677356940721|-98.074072943929|91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829||91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829|89.355073394276|-97.118299886569|-97.118299886569|-97.118299886569|-97.118299886569|-97.118299886569|-98.700887067434|-99.500986902048|-100.40387306404|94.083151719797||94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797||94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797||94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353||-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.5117722166182||-4.5794812038261|-4.5794812038261|-4.5794812038261|-4.5794812038261|-4.5794812038261|-4.6366457889167|-4.7129397601648|-4.7982665135644|-4.9185389238844|-4.9185389238844|-4.9461544308673|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871||-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871||-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-5.0140614753492|-5.0728462808141|-5.1142734546141|-5.1569705294985|-5.2249669816116|-5.3959429538124|-5.3959429538124|-5.3959429538124|-5.3959429538124|-5.3959429538124|-5.3959429538124||-5.430020306117|-5.430020306117|||-5.430020306117|-5.430020306117|-5.5594672865411|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.5973526971991|4.5688178529596|4.5688178529596|4.5688178529596|4.5688178529596|4.5688178529596|4.5688178529596|4.425908908828|4.4047875742065|4.4047875742065|4.4047875742065|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|||-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.2083350639861|-5.2359278976168|-5.3215864299895|-5.5273184378017|-5.6903535877189|-5.7668849072225|-5.7668849072225|-5.7668849072225|-5.7668849072225|-5.8759833796562|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-6.0257565301383|-6.1719519343338|-6.3427240016682|-6.4635823703059|-6.5450915734247|-6.5786082702379||-6.5786082702379|-6.5786082702379|-6.5786082702379|||-6.6645649227279|-6.6728500296427|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.8001447802693|-6.9562262860864|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.7907807090262|5.7597564037618|5.7164177300549|5.7164177300549|5.7164177300549|5.7164177300549|5.7164177300549|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437||5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.3396963053368|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926||5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.0712936461281||5.0558819307565|4.9743131811618|4.8531258564525|4.5923622163725||4.5698467396577|4.4859407635618|4.4504897828553|4.3833216556415|4.3086908270369|4.2929899614663|4.2683221677509|4.2314690064023|4.1584803673748|4.1584803673748|-4.826342972798|-4.826342972798|-4.826342972798|-4.826342972798|-4.826342972798|-4.826342972798|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||39.416968322246|38.741075913606|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.701362473482|-41.820958303869|-42.189454696135|-42.189454696135|-42.439962482235|-42.439962482235|-42.439962482235|-42.439962482235|-42.439962482235|-42.474958313594|-42.513842570661|-42.740764218924||-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924||-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924||-42.740764218924|-42.740764218924||-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-44.44807135436|-45.081190393733||||42.608816323572|42.608816323572|42.608816323572||42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.519579202988|42.519579202988|42.519579202988|42.519579202988|42.519579202988|42.277200552796|42.277200552796|42.277200552796|42.183000614217|41.258889571353|-44.624294140806|-44.624294140806|-44.624294140806|-45.08254904534|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024||-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.888964500267|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.567325277689|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|||43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291||43.687652556291|43.687652556291|43.687652556291||43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.526422909002|43.526422909002|43.182136565557|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329||-46.457960937032|-46.758013257344|-46.758013257344|-46.758013257344|-46.758013257344||-46.758013257344|-46.758013257344|-46.758013257344|-46.758013257344|-47.745014730382|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-48.095703716044|-48.399830385679|-48.399830385679|-48.399830385679|-48.399830385679|-49.013700428532|-49.209667142814|-49.283539682486|-49.283539682486|-49.393002106511|-49.393002106511|-49.393002106511|-49.393002106511|-49.393002106511|-49.393002106511|-49.88487914384|-49.88487914384|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.335352223831|46.817058026479|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983||46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983||46.759611585983|
09497|103273|/equities/micro-star-international-co|MSCI_EEM||-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-190.25808552061|-192.28676168957|-193.06390332046|-193.06390332046|-194.43383125983|-194.43383125983|-195.25981251092|-196.23312501213|-197.79715365176|-197.79715365176|-197.79715365176|-200.07799704945||-200.07799704945|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|177.5298026555|170.16333661172|170.16333661172|159.91050127384|159.91050127384|159.91050127384|159.91050127384|159.91050127384|159.91050127384|159.91050127384|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765||-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-167.23454688628|-171.34394098475|-172.60437887195|-174.86597652439|-180.01775169376|-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|||-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|-181.38846785856|-183.58362728023|-183.58362728023|-183.58362728023|-183.58362728023|-184.92625253359|-187.89028059288|-189.01697843653|-189.62997604059|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356||-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356||||||||-196.12179176356|-196.12179176356|-196.12179176356|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-197.91487026781|-201.65378031979|-201.65378031979|-201.65378031979|-201.65378031979|-205.65127615883|-205.65127615883|-205.65127615883|-206.52919573204|187.99047224686|187.99047224686||187.99047224686|183.73941360762|183.34934845292|178.9992760588|174.38808450977|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|169.23817925912|169.23817925912|162.48686584347|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|161.11338363315|160.84820403683|159.05951115658|159.05951115658|157.42723461842|156.08581624269|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-171.54141212309|-174.43490235899|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|||-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392||-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-177.27485452658|-178.19428280731|-179.76763309545|-179.76763309545|-183.93625899494|-190.95062962269|-190.95062962269|-190.95062962269|-192.76003657122|-192.76003657122|-197.71300811262|-197.71300811262|-199.15334234735|-201.69815816373|-202.35906462636|-208.14896069596|183.09839117527|183.09839117527|183.09839117527|183.09839117527|183.09839117527||183.09839117527|183.09839117527|183.09839117527|183.09839117527
09498|27014|/equities/asur--b|MSCI_EEM||-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-590.72983331501|-595.68373203078|-596.37467553659|-596.75299302785|-598.2775021979|-598.2775021979|-598.70172431168|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666||548.40915579666|548.40915579666|532.62673977115|532.62673977115|528.71860110206|515.96677384821|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|497.38458983503|496.85400186206|493.05833377469|||-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551||-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|483.67708228982|477.87840550649||463.86989649918|456.71653640696|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882||455.27031958882|455.27031958882|455.27031958882|454.35345863197||454.35345863197|450.09773194893|447.73694120628|441.514383594|434.80375575115|430.10084935349|396.41094569279|-425.03636210476||-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476||-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476||-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-429.89040335588|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-465.86424676945|-465.86424676945|-465.86424676945|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-471.29894123931|-471.29894123931|-471.29894123931|-475.50493559196|-478.42452793743|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|-480.4541430952|-480.4541430952|-480.4541430952|-480.4541430952|-480.4541430952|-480.4541430952|-484.85072194225|-487.04080900756|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||-191.71778583621|-191.71778583621|-191.71778583621|-194.14358242252|-194.14358242252|-194.14358242252|-194.14358242252|-194.14358242252|-194.14358242252|-197.63175824724|-201.20195360805|-202.1410595645|-203.01784396055|-203.68649328951|-208.48499254389|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082||-209.94605466768|-209.94605466768|-213.66228296409|192.12396405681|192.12396405681|192.12396405681|192.12396405681|192.12396405681|179.08218228534|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.25655774767|175.25500956503|175.25500956503|174.95001062781|173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071||173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071|-190.0847289565|-190.0847289565|-190.0847289565|-195.42747661833|-199.00275179815|-200.86416866461|-207.54352073846|-213.54835637606|-214.49817375118|-214.49969360283|-214.49969360283|-214.49969360283|||-214.49969360283|-214.49969360283|-214.49969360283|-214.49969360283|-214.52743733647|-217.58604148497|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.79080201982|-219.95675544009|-219.95675544009|-219.95675544009|-219.95675544009|-219.95675544009|-221.53528382232|-224.11763434854|-224.11763434854|-224.68535104758|-224.68535104758||-231.06705671953|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857||||||||-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-236.01967276189|-236.63296973544|-240.96851811528|-240.96851811528|-240.96851811528|-240.96851811528|-242.94570137689|-242.94570137689|-245.38411264099|-252.37123626777|237.97251045212|237.97251045212||237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|236.8328539127|236.8328539127|236.8328539127|236.8328539127|234.71653485967|234.71653485967|234.71653485967|234.10170539964|233.74788120663|233.74788120663|233.74788120663|232.21986800737|226.90743094223|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-247.30824673677|-251.2036074853|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-255.78703634463|-255.78703634463|-257.98559593848|-259.87288437609|-267.27542708454|-271.86158564949|-272.67788351789|-272.67788351789|-277.78098168654|-278.00664631838|-278.37548928195|||-278.37548928195|252.20983630958|252.20983630958|252.20983630958|252.20983630958||252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|250.64981812175|244.61090902417|240.37149262243|240.37149262243|235.27388069159|231.94320076843|231.93296391165|231.93296391165|230.31440434628|228.09933816253|224.99926462503|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-250.64366077634|-251.96517864038|-255.21130960042|-256.48478844491|-256.6073915568|-256.6073915568|-256.6073915568|-264.119323952|-266.16035994667|-271.56706660741|-271.93562956379|245.92603380793|245.92603380793||245.92603380793|245.92603380793|245.92603380793|245.92603380793
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||501.45843969074|501.45843969074|501.45843969074|501.45843969074|489.00937743415|-540.37779693011|-540.37779693011|-540.37779693011|-540.37779693011|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396||502.93602055996|483.48446728884|470.12163032094|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-500.40332463319|-508.89258292577|-512.93620325085|-515.35498133037|-515.35498133037|-515.35498133037|-515.35498133037|-516.39442370041|-520.27158188934|-522.96842432149|-527.38158257943|-531.19516727583|-531.19516727583|-531.19516727583||-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.55018586203|-533.11131762448|-541.84590847165|-554.82878719072|-568.53198576746|535.67655207615|535.67655207615|535.67655207615|535.67655207615|||535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|529.12515381488|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767||-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|527.86912273022|527.86912273022||||||||527.86912273022|527.86912273022|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-561.68270170925|-570.31411301028|-575.01568112253|-577.21689027473|-577.21689027473|-578.80711971842|-578.80711971842|-578.80711971842|-582.67457746491|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353||-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-593.4963171817|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|554.69826514778|554.22029460865|549.27814149215|549.27814149215|548.25349054684|538.78165616315|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|525.66861379587|522.34034814248|522.34034814248|522.34034814248|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|484.92532980271|-516.39083336206|-516.39083336206|-516.39083336206|-516.39083336206|||-516.39083336206|-516.39083336206|-516.39083336206|-516.39083336206|-516.39083336206||-516.39083336206|-522.76759262452|-524.54732513835|-527.89175943006|-527.89175943006|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-532.9243608494|-532.9243608494|-532.9243608494|-532.9243608494|-537.80484538823|-539.61649487581|-544.96277208423|-549.39435398437|-549.39435398437|-549.39435398437|-549.39435398437|-549.39435398437|-570.9937266493|517.11962435265|517.11962435265|517.11962435265||517.11962435265|517.11962435265|517.11962435265|517.11962435265
09501|103341|/equities/catcher-tech|MSCI_EEM||-237.3874264577|-237.3874264577|-237.3874264577|-242.56936273078|218.09331457736|218.09331457736|218.09331457736|218.09331457736|218.09331457736|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181||-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|218.79792617061|218.79792617061|217.85880685623|215.49544056325|215.49544056325|209.69093355727|209.69093355727|209.69093355727|209.46214839697|208.92549184811|208.92549184811|206.02832427568||-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-219.29640555589|-220.77378395099|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|||207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|205.18831562467|201.76479513853|201.17875943028|201.17875943028|198.7515548522|198.7515548522|192.55728316911|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536||191.26353997536|191.26353997536|191.26353997536|191.26353997536|190.70948886151|190.67135483655|190.67135483655|190.67135483655|190.67135483655||||||||190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.44794549705|190.44794549705|190.44794549705|190.44794549705|190.44794549705|188.8032727745|188.642525305|188.46391700556|188.43213000618|187.67458889575|186.47176543972|-196.45901706198|-196.45901706198|-196.45901706198||-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-197.81557451331|-198.07286057034|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|189.3908083034|188.26756478155|187.26951642395|184.74390713772|182.90989681969|180.12210757743|180.00220518166|180.00220518166|180.00220518166|178.41911686852|177.67579922042|177.67579922042|177.67579922042|177.67579922042|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|176.42212665875|176.42212665875|||176.42212665875|176.42212665875|176.42212665875|176.42212665875|176.13758375981||176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|175.29175973312|174.99084414791|173.76760460879|173.57728964048|173.57728964048|172.64785958914|172.64785958914|172.64785958914|172.3492093693|172.3492093693|171.27689929923|170.9743325547|169.38814728299|165.26460809222|-175.7735142768|-175.7735142768|-175.7735142768|-175.92223285203|-175.92223285203|-175.92223285203|-175.92223285203|-175.92223285203|-176.24692539114|-179.27436154572|-180.80476734039|-180.80476734039|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819||-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||4.3480097286103|4.3480097286103|4.2903110974042|4.2903110974042|4.2903110974042|4.2903110974042|4.2903110974042|4.2903110974042|4.2903110974042||4.2903110974042|4.2903110974042|4.1170124470093|-4.5228240506029|-4.5228240506029|-4.584249180354|-4.6863799682612|-4.6863799682612|-4.6863799682612|-4.6863799682612|-4.6863799682612|-4.7565331846867|-4.8283702168634|4.4109218519195||4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195||4.4109218519195|4.348802292928|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631||4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631||4.3401266703631|4.3401266703631|||4.3401266703631|4.3401266703631|4.3140297608933|4.3034694819311|4.3034694819311|4.3034694819311|4.3034694819311|4.3034694819311|4.2738549873409|4.2187277923224|4.1652531237732|4.1513924964413|4.1204362586852|-4.4774968674349|-4.4774968674349|-4.4774968674349|-4.4774968674349|-4.4774968674349|-4.5188857770151|-4.5585005872272|-4.5585005872272|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|||-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6920537318123|-4.7222818892679|-4.7769801132636|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313||4.3954634705313|4.3954634705313|4.3954634705313|||4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.8860742537485|-4.9057222994583|-4.9057222994583|-4.9057222994583|-4.9057222994583|-4.9057222994583|-4.9841357240431|-5.0007067531736|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794||-5.1192701124137|-5.1614114203922|-5.1815680043424|-5.1822979468466|-5.2531087153886|-5.3423430118003|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3782899317571||-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4066134474461|-5.4240150210797|-5.5013528579751|-5.5013528579751||-5.5013528579751|-5.5013528579751|-5.5013528579751|-5.5013528579751||-5.5234608724174|-5.5234608724174|-5.5234608724174|-5.5453220653015|-5.5453220653015|-5.6214687081926|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2255977507314|5.2255977507314|5.2255977507314|5.2255977507314|5.1910391920989|5.1910391920989|5.1910391920989|5.1442238720609|5.1442238720609
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274||-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.274927982274|-10.506391209595||-10.506391209595|-10.506391209595|-10.506391209595|-10.506391209595|-10.506391209595|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.464864971426|9.4176282377009|9.3751423061959||9.2573799757021|8.9593113956471|8.8531234063064|8.5107078951272|8.5107078951272|8.4313420103295|8.2037133426913|-9.1068734374967|-9.1068734374967||-9.1068734374967|-9.1068734374967|-9.1068734374967|-9.1068734374967|-9.1068734374967|-9.1068734374967|-9.1068734374967|-9.1068734374967|-9.1798590253158|-9.215399220074|-9.3154438364117|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613||8.5034398594613|8.5034398594613|||8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.5034398594613|8.4521551705196|8.1812836435983|7.9801651788285|7.9801651788285|7.9268501944598|7.8781406261379|7.8781406261379|7.8781406261379|7.7384899830216|7.6361001040532|7.4734449415288|7.4166056346983|7.4164269588723|7.4164269588723|7.0949189555131|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|||-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.2608159609155|-8.4286844539991|-8.7607603656309|-9.1325115480972|-9.4044574409671|-9.5293969213904|-9.628219293217|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331||-9.7844775706331|-9.7844775706331|-9.7844775706331|||-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.8989250626208|-9.8989250626208|-9.8989250626208|-9.8989250626208|-10.035472389288|-10.058669297571|-10.058669297571|-10.140826392904|-10.140826392904|-10.230363025417|-10.277069610743|-10.483410670127|-10.536803465524|-10.536803465524|-10.578671064022|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.999779643783|-10.999779643783|-10.999779643783|-10.999779643783|-11.002660688889|-11.002660688889|-11.002660688889|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017||-11.013103952124|-11.136226431213|-11.299044975629|-11.299044975629|-11.313383668651|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963||-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.581748220615|-11.607220440358|-11.607220440358|-11.818022760252|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054||-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054||-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.960219164172|-12.014687824557|-12.102824146745|-12.102824146745|-12.356471625961|-12.428172985916|-12.428172985916|-12.428172985916
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511||-14.116089809511|-14.116089809511|-14.161210789255|-14.225789880279|-14.298655191532|-14.335728662401|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.434460922752|-14.434460922752|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.656648453493|13.656648453493||||13.656648453493||13.656648453493|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.323904100548|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|||13.28486704843|13.28486704843|13.28486704843||13.28486704843|13.28486704843|13.28486704843|13.28486704843||13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|12.938740889416|12.784156393327|12.714809864334|12.714809864334|12.714809864334|12.714809864334|12.714809864334|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|-13.440446780031|-13.440446780031|-13.440446780031||-13.440446780031|-13.440446780031|-13.462923633262|||-13.462923633262|-13.462923633262|-13.462923633262|-13.591027007284|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.732689550677|-13.732689550677|-13.732689550677|-13.732689550677|-13.837988300632|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.186078830628|-14.312865464851|-14.393722914085|-14.393722914085|-14.413025801298|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264||-14.451244297264|-14.672493924298|-14.865548811133|-14.980609798625|-15.003455268228|-15.122846022167|-15.122846022167|-15.144192813991|-15.144192813991|-15.146725174001|-15.146725174001|-15.146725174001
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529||-17.190848582529|-17.190848582529|-17.254987656566|-17.793874938723|-18.03319402032|-18.199104312315|-19.251226746655|-20.478585706393|-20.866761510284|-21.315847203368||-21.872051659816|-22.217834940215|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.680039044444|18.680039044444|18.533190173708|18.533190173708|18.533190173708|18.533190173708||18.533190173708|18.533190173708|18.533190173708|-21.285566754299|-21.285566754299|-21.630075290421|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-22.157100042424|-22.583722786463|-22.71539836994|-22.71539836994|-22.789331394999|-24.238146312335|-25.761547716768|-25.761547716768|-25.761547716768|-25.761547716768|-25.761547716768|-25.761547716768|-26.139648393692|-26.449931202003|-27.023840226143|-27.417460959719|-27.919845732899|-28.03816208227|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164||24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.076604603658|22.856783176937|20.938358917808|19.93844322692|19.510872529007|19.510872529007|18.621664548425|18.398804161844|17.447805102695|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553||-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.596354900285|-21.220949634892|-21.473277287331|-21.893640735246|-21.946823573219|-22.787026378962|-23.153163980041|-23.153163980041|-23.153163980041|-23.153163980041|-23.786907498939|-23.786907498939|-23.786907498939|-25.373786309144||-25.830489067851|-25.830489067851|-25.911616012585|-25.913750089022|-26.588611299034|-26.7329005999|-27.327111222416|23.692138038336|23.692138038336||23.692138038336|23.692138038336|22.511214929884|21.841927852968||21.764641910504|21.307876158539|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339|-25.866705092127|-26.4062011069|-26.480987692314|-26.480987692314|-27.143320878829|-27.353411392465|-27.367647205381|-27.367647205381|-27.367647205381|-27.461510959708|-27.461510959708|-28.42279054439|25.480044623692||25.480044623692|25.480044623692|25.480044623692|25.480044623692|25.480044623692|25.480044623692|24.771993288816|23.699320406186|22.984000128566|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.909120553847|-27.413466658985|-27.833230248689|-27.833230248689|-28.516922782526|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.971620446271|-30.391244656318|-31.514160534269|-32.316895057235|-33.103749965599|-33.430740584771|-33.430740584771|-33.68459954218|-33.68459954218|-33.68459954218|-33.68459954218|-33.68459954218|-34.067333273931|-34.598703336764|-35.669669098377|-36.417100627073|-36.417100627073|-36.417100627073|-37.172266755775|-37.948587801078|-37.948587801078|-38.636210549782|-39.311580955241|-39.311580955241||-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-41.022696719406|-41.3689708223|-41.3689708223|-41.3689708223
09506|103731|/equities/formosa-petro|MSCI_EEM||-66.784230445378|-66.784230445378|-67.004699731924|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.960202130003|-67.969915773768|-67.969915773768|-67.969915773768|-67.969915773768|-67.969915773768|-68.283242546076|-68.614712329434|-68.671904029368|-68.676818867858|-68.676818867858|-68.676818867858||-68.676818867858|-68.938662000566|-68.938662000566|-69.604070076312|-70.165630959764|-70.760862539047|-70.760862539047|-70.760862539047|-70.760862539047|-70.760862539047|-71.223181192339|-71.942422699332|-72.452693329255|-72.919659678583|-73.136143101352|-73.136143101352|-73.136143101352|-73.136143101352|-73.136143101352|-73.534601411441|-73.549559921268|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216||-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-74.715607796529|70.403763888144|70.403763888144|70.403763888144|70.403763888144|70.403763888144|69.631957078271|68.889453022927|||68.889453022927|68.049392586781|67.154884212363|-71.636533667601|-71.636533667601|-71.636533667601|-71.636533667601|-71.636533667601|-72.018366842311|-72.448187330079|-72.542433503284|-73.41381110418|-74.148679937126|-74.215672159582|-74.215672159582|-74.215672159582|-74.215672159582|-74.215672159582|-74.215672159582|-74.595194340182|-75.102573247344|-75.102573247344|-75.102573247344|-75.102573247344|-75.102573247344||-75.102573247344|-75.519523456793|72.349260539449|72.349260539449|72.349260539449|72.349260539449|72.349260539449|72.349260539449|72.349260539449||||||||72.349260539449|72.349260539449|72.349260539449|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900939409362|-76.37326668857|-77.209182412078|-79.315756540221|-81.300840515475|-81.48930950442|-81.48930950442|-81.915902670656|-82.673223239883|-82.774350686702|-82.774350686702|-83.071498813268|-83.490554745591|-83.933948869612||-84.245453289311|-84.245453289311|-84.245453289311|-84.245453289311|-84.245453289311|-84.44495013374|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.566707827516|80.566707827516|80.566707827516|79.540786983645|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.376935873777|78.096599484319|78.032216037784|78.032216037784|77.612493898726|||-81.150041786848|-81.150041786848|-81.38337857637|-82.417286811227|-82.417286811227||-82.417286811227|-82.417286811227|-82.874766599199|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.29321865096|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914||-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||333.20852947666|332.24039716934|332.24039716934|332.24039716934|332.24039716934|332.24039716934|328.8226652169|324.69183667764|-357.24986850456|-357.24986850456|-357.24986850456|-357.24986850456|-357.24986850456|-357.24986850456|-357.24986850456|-357.73338301173|324.05731493767|324.05731493767|324.05731493767||324.05731493767|324.05731493767||324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|324.05731493767|323.05973715577|323.05973715577|323.05973715577|323.05973715577|319.23304297961|315.52560941419|308.27291426881||307.83655479466|302.25173195772|302.2352533227|301.63344271542|301.63344271542|301.63344271542|301.63344271542|301.63344271542|301.63344271542|301.63344271542|301.63344271542|301.63344271542|301.63344271542|298.82605661686|||294.6458736838|294.6458736838|294.6458736838|294.6458736838|294.6458736838|294.6458736838|||294.6458736838|294.6458736838|294.6458736838|294.6458736838|294.6458736838|282.69542062957|279.9106975935|279.9106975935|279.9106975935|279.9106975935|279.67855288167|275.77617292028|273.49573209133|270.60637577205|268.01394317579|268.01394317579|268.01394317579|263.5821614578|263.3801868574|261.00019371689|260.89330720471|260.89330720471|260.89330720471|260.89330720471|260.89330720471|260.89330720471|260.89330720471|256.94811979451|253.87567780987|252.78231109279|252.78231109279|252.78231109279|252.78231109279||252.06923319121|246.53247522005|238.13608120424|235.295647817|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|227.96288440484|227.10321201504|225.22578773698||224.3225352074|224.3225352074|224.3225352074|||224.3225352074|224.3225352074|224.3225352074|224.3225352074|223.7139327554|215.40437227135|215.03819259941|214.87576616406|214.67173396906|214.67173396906||214.67173396906|214.67173396906|209.64713991223|209.64713991223|209.64713991223|209.64713991223|209.64713991223|206.87459583347||204.86066203719|204.74517393781|204.29464754212|200.50516715699|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|||-212.64567829706||-212.64567829706|-212.64567829706|-214.85075332432|201.40555331162|201.40555331162|201.40555331162|201.40555331162|201.40555331162|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097||200.27608079097|200.27608079097|200.27608079097|200.27608079097||200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|197.15120240474
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.414437659757|-32.779930733063|-33.269367481181|-33.965963867979|-34.837182075533|-34.999646750592|-35.312835494558|-35.312835494558|-36.13926166062|-36.932512956244|-37.425014395827|-37.66668266203||-37.938805755592|-37.938805755592|-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238||-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238|-38.182133581238|-38.387663589755|-38.387663589755|-38.387663589755||-38.387663589755|-39.222403988616||-39.899893320685|-39.985992578539|-40.206658420598|-40.521287133998|-41.062357289142|-41.062357289142|-41.062357289142|37.953966214411|37.953966214411|37.953966214411||||37.953966214411|37.953966214411|37.599666536216||37.599666536216|37.599666536216|37.599666536216|36.985740595795|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.292336478505|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778||35.755061895778|35.755061895778|34.783402106419|34.436298896814|34.436298896814|34.42922099646|34.171356662733|33.162618514148|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-37.013471818355|-37.013471818355|-37.013471818355|-37.021923972497|-37.021923972497|-37.021923972497|-37.021923972497|-37.427137747219|-37.613486385799|-37.723318206443|-38.123131340493|-38.614976963571|-38.614976963571|-39.016641070635|-39.511285272388|-39.511285272388|-39.637539191543|-39.722265768381|-40.399739742645|37.393507634614|37.393507634614|37.393507634614|||37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|36.715059194674|36.715059194674|36.715059194674|36.715059194674|36.715059194674|36.715059194674||36.715059194674|36.715059194674|36.715059194674||36.077136404014|36.077136404014|36.077136404014|36.077136404014|35.571818226683|35.417103191608|35.417103191608|35.417103191608|35.187781718035|35.187781718035|34.741298652997|34.741298652997|34.741298652997|33.990331836664|33.821789176341|33.821789176341|33.821789176341|33.821789176341|33.821789176341|33.821789176341|33.676987973712|32.932764415236|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559||-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559||-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.920360302844|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.736750649353|-37.284237386608|-37.284237386608|-37.284237386608|-37.284237386608|-37.570046156306|-37.570046156306|-38.188940173673|-38.904377970748|-39.216824655245|-39.216824655245|-39.532582950272|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-40.020638637156|-40.022931819062|-40.331035354513|-40.353928171682|-40.398802401234|36.775936170095||36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095||36.746639746963|
09509|100143|/equities/kingsoft|MSCI_EEM||-23.983139010167|-23.983139010167|-23.983139010167|-23.983139010167|-23.983139010167|-24.00626592713|-24.248784654883|-24.248784654883|-24.529205023743||-25.388005878635|-25.531118342289|-25.842908485078|-26.017120369434|-26.305134252442|-26.764038249003|-27.548931408974|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579||24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579||24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|24.213745627579|23.195828369123||23.139603400504|23.139603400504|22.782893048696|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.118904489873|21.792266727445|21.792266727445|21.792266727445|21.792266727445|21.792266727445||21.792266727445|21.792266727445|||21.792266727445|21.792266727445|21.792266727445|21.792266727445|21.792266727445|21.399740723501|20.149877881171|20.149877881171|20.149877881171|20.149877881171|20.149877881171|20.149877881171|19.391531360549|19.204655364836|19.204655364836|19.204655364836|19.204655364836|19.204655364836|19.204655364836|18.936548241089|18.936548241089|18.936548241089|18.936548241089|18.936548241089|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|||-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.706971914628|-22.997190986584|-23.649656121941|-23.927396475177|-24.322384863005|-24.322384863005|-24.322384863005|-24.322384863005|-24.752649127229|-24.783499199797|-25.05388742757|-25.354320063328|-26.115910651656|-26.337438051623||-26.337438051623|-26.337438051623|-26.337438051623|||-26.436041876919|-26.706712984649|-26.970941855102|-26.970941855102|-27.347568004755|-27.347568004755|-27.347568004755|-27.347568004755|-27.473596764269|-27.473596764269|-27.473596764269|-27.473596764269|-27.473596764269|-27.473596764269|-28.103996383551|-28.283327681787|-28.283327681787|-28.717587160807|-29.536208337922|-30.131896966452|-30.863219890058|-31.514688236913|28.497103292852|28.497103292852|28.497103292852|28.497103292852|28.497103292852|28.497103292852|27.771781584852|27.17697943276|27.175590294949|27.175590294949|27.175590294949|26.861766888424|26.265851208153|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408||-29.133551700842|-29.342656522046|-29.342656522046|-30.058506547357|-30.206675276652|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.654866081697|-30.654866081697||-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.781316305657|-30.781316305657|-31.315351196417|-31.686501604858|-31.898891244269|-32.007100831509|-32.591223569977|-32.779136600613||-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992||-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.456123277363|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.526733463277
09510|943516|/equities/china-vanke|MSCI_EEM||-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.2413247247595|-5.3870274910285|-5.5338259292448|-5.5338259292448|-5.5338259292448|-5.5338259292448||-5.5338259292448|-5.7018843313941|-5.7018843313941|-5.7018843313941|-5.7018843313941|-5.8443161802036|-5.9781288920224|-6.0845875009763|-6.0850973377479|-6.2184418318286|-6.395298092161|-6.395298092161|-6.5386649420905|-6.6624052316004||-6.7234169118135|-6.7234169118135|-6.7234169118135|-6.7234169118135|-6.7234169118135|-6.8787964839106|-6.969218547517|5.5509786530696|5.5509786530696|5.5509786530696|5.5509786530696|5.5509786530696|5.5509786530696|5.3710874897863|5.3673195687295|4.960910780271|4.3726784995752||4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|3.9285811754523||3.8167568679715|3.8036187485483|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.5499875272338|-4.6065671721692|-4.6065671721692|-4.6065671721692|-4.7650746018351|-4.8956383235654|-5.1484871183723|-5.1851694479511|-5.1851694479511|-5.3085215505544||-5.5628018574123|-5.8375576818657|||5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3049327505853|5.1354806040422|-6.2316290274207|-6.2316290274207|-6.261809920265|-6.2747652930411|-6.2747652930411|-6.5980724937819|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|||5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.464052601757|-6.4687965162301|-6.4687965162301|-6.4687965162301|-6.6475516963561|-6.6622794390343|-6.7275328901766|-6.9672586418256|-7.0325095363308|-7.1811220058522|-7.1890243036572|-7.2172491531708|-7.3036102168138|-7.4012336854996|-7.5050415733789|-7.5050415733789|-7.6100464639106|-7.6204748375957||-7.6204748375957|-7.6204748375957|-7.6204748375957|||-7.7570678284807|-7.7570678284807|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.9957285996512|-8.0580319162028|-8.195590760511|-8.329545341379|-8.6100501599649|-8.7283889786777|7.8566759880477|7.8566759880477|7.8566759880477|7.8566759880477|7.8566759880477|7.6174176860843|7.525084339664|7.525084339664|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3159335496773|7.2482597168672|-8.1211937374882|-8.1211937374882|-8.1211937374882|-8.1423029467637|-8.1423029467637|-8.1423029467637|-8.3025590363668|-8.4988379173719|-8.4988379173719||-8.5101086569965|-8.5101086569965|-8.6312319121029|-8.7680354737867|-8.8633725536785|-9.0499327697302|-9.0499327697302|-9.0499327697302|-9.0499327697302|-9.0499327697302|-9.1115841912077|-9.1115841912077|-9.2106489657082|-9.2739490368617||-9.2739490368617|-9.2739490368617|-9.3416097802865|-9.4367887358916|-9.65143239289|-9.7182580341837|-9.7841754345917|-9.7957499721341|-9.8936115612247|-10.006790676565|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179||-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179||-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.147203335307|-10.314670546344|-10.489078132633|-10.78546669101|-10.78546669101|-10.881074450803|-10.909527167559|-10.985585063564|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.5066425119057
09511|49994|/equities/weigao-group|MSCI_EEM||-4.2344367512437|-4.2344367512437|-4.2344367512437|-4.2344367512437|-4.2344367512437|-4.2344367512437|-4.2344367512437|-4.2344367512437|-4.2344367512437||-4.28970012007|-4.28970012007|-4.28970012007|-4.28970012007|-4.4013335366806|-4.5309261237869|-4.7532513313039|-4.8619459925475|-4.9405524879332|-4.9405524879332|-4.9405524879332|-4.9405524879332|-4.9405524879332|-5.0367253256766||-5.0885834906861|-5.1685438412268|-5.1685438412268|-5.1685438412268|-5.2317151778096|-5.375239265534|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637||4.8152292097637|4.8152292097637|4.8152292097637|4.7391433809675|4.7147371580458|4.7147371580458|4.7147371580458|-5.3714710162728|-5.3714710162728||-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728||-5.4155613278625|-5.4155613278625|||-5.4155613278625|-5.4155613278625|-5.4155613278625|-5.5306234464908|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5370339223456|-5.5708446116005|-5.5708446116005|-5.6264938348703|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|||-5.8650481154829|-6.0233870535327|-6.1437632275106|-6.1741812971435|-6.2933794946406|-6.2933794946406|-6.2933794946406|-6.2933794946406|-6.5864257642072|-6.5864257642072|-6.5864257642072|-6.63936207785|-6.6455657022888|-6.6455657022888|-6.6455657022888|-6.9172951135033|-7.0509817552412|-7.0509817552412|-7.2133132563525|-7.2959034825358|-7.3332261669407|-7.4652514046839|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281||-7.6361345903281|-7.6361345903281|-7.6361345903281|||-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.817927243114|-7.9238080203538|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1623416358994|7.1042683317448|7.051964542842|6.9955147786615|6.9955147786615|6.9955147786615|6.9955147786615|6.9694610220059|6.9294010910573|6.887112276773|6.6656803477918|6.5440893028748|6.4372705528486|6.4372705528486|6.2786340525137|-7.3307073733438|-7.3307073733438|-7.3307073733438|-7.3307073733438||-7.3307073733438|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.5872706303716|-7.5872706303716||-7.7719623202904|-7.7719623202904|-7.7719623202904|-7.7719623202904|-7.8426079243328|-7.8426079243328|-7.9285019060411|-7.9285019060411|-7.9285019060411|-7.9285019060411|-7.9285019060411|-8.0172241418933|-8.2624729045733|-8.2624729045733|-8.2624729045733||-8.2624729045733|-8.5321921384449|-8.6624357475302|-8.7963406320292||-8.7963406320292|-8.9131563764897|-8.9860782664291|-8.9860782664291|-8.9860782664291|-9.1267538116234|-9.1991706739816|-9.25823584738|-9.25823584738|-9.4122658857915|-9.4122658857915|-9.4691847837869|-9.5585385469268|-9.6139316721835|-9.8332571634626|-10.008619322708|-10.266690354203|-10.266690354203|-10.505766979693|-10.563760686802|-10.563760686802|-10.563760686802|-10.910289950821|-11.273100106421|-11.277311176187
09512|49970|/equities/guangdong-inv|MSCI_EEM||-4.6898719316486|-4.6898719316486|-4.7504133124885|-4.798967257907|-4.798967257907|-4.8055730941097|-4.8055730941097|-4.8055730941097|-4.8055730941097||-4.8055730941097|-4.8055730941097|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896||4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.3280936984896|4.303992830899|4.2279874479202||4.2279874479202|4.2279874479202|3.9894307096167|3.8815783509397|3.8815783509397|3.8815783509397|3.8461981624126|3.8246646026505|3.635738463284||3.5408205137004|3.4892448965432|-3.8513170584654|-3.8513170584654|-3.8513170584654|-3.8513170584654|-3.9153522633419|-3.9398358688207|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212||-4.081188629933|-4.081188629933|||-4.081188629933|-4.4040985227379|-4.4612205559184|4.4846564674996|4.4846564674996|4.4846564674996|4.4755254584252|4.4755254584252|4.4755254584252|4.4755254584252|4.4755254584252|4.4755254584252|4.4400281462073|4.4222534269094|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|||-4.9018286736417|-4.9839725260254|-4.9839725260254|-4.9839725260254|-4.9839725260254|-5.2138581280704|-5.2353980281613|-5.4226642161235|-5.7024047142515|-5.9332274072975|-6.1258928911831|-6.1258928911831|-6.1258928911831|-6.1258928911831|-6.2137698218719|5.6473283744498|5.6473283744498|5.6473283744498|5.6473283744498|5.6473283744498|5.6192534738827|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.4783035894593|5.3331152752991||5.2251279702844|5.1818089342848|5.0409983529887|||-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4474105510351|-5.4474105510351|-5.5037894947923|-5.5119750336741|-5.5119750336741|-5.5119750336741|-5.6027499388694|-5.6641663656234|-5.6668517176309|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.8087303845979|-5.9074784085593|-5.9303173122641|-5.9303173122641|-5.9303173122641|-5.9303173122641||-5.9303173122641|-5.9725747967027|-6.0374413501773|-6.0374413501773|-6.0374413501773|-6.0654905384949|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625||-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.237541486523|-6.237541486523||-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523||-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.4017126314082|-6.5110649847001|-6.5110649847001|-6.5267390965323|-6.5624877610583|-6.5966531610907|-6.5990099086602|-6.5990099086602|-6.5990099086602|-6.6688996834048|-6.7287776781992|-6.8475307705089|6.3135943320958|6.3135943320958|6.3135943320958|6.3135943320958|6.1512160729003
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||-290.69776269032|-290.69776269032|-290.69776269032|-290.69776269032|-290.69776269032||-290.69776269032|-290.69776269032|-290.69776269032|-290.69776269032|-290.69776269032|-290.69776269032|-290.69776269032|-297.05306965592|-299.61452183991|-301.7383575999|-305.43150844433|-309.42389827148||||-310.13360531067|-310.13360531067|-310.13360531067|-313.75117326566|-313.75117326566|-313.75117326566|-315.16797029518|-317.0755225502|-318.08391394467|-318.20434882741|-320.29540305543|-320.29540305543|-320.29540305543|-324.60600339493|-327.67333710547|-332.80370789497|-336.11523099441|-339.68358999379|-344.37065554866|-347.32227565015|-347.32227565015|-347.32227565015|-347.32227565015|-347.32227565015|-353.46919516683|-356.02132796314|-359.24591995905|-364.55102217672|-368.94558019636|-372.60620021817|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-379.17799850242|-388.57284393064||||-408.68708122827|-426.18301655029||-446.27210104437|-461.20530724494|-474.05735296639|-499.83674933548|616.64126918454|593.1569657606|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|586.75538848053|||585.89487608948|582.34062703517|582.34062703517|582.34062703517|582.34062703517|582.34062703517|582.34062703517|582.34062703517|582.34062703517|581.04514115018||563.77237905576|558.80264339529|550.52831741466|550.52831741466|550.52831741466|548.92035268296|547.86725885783|547.86725885783|547.86725885783|547.86725885783|547.86725885783|532.85250984203|526.51147151911|526.51147151911|526.51147151911|526.51147151911|526.51147151911|526.51147151911|526.51147151911|516.79052391012|515.82280434458|512.63644927175|506.42938807973|-526.28182981793|-526.28182981793|-526.28182981793|-526.28182981793|||-526.28182981793|-526.28182981793|-531.81314424215|-534.29238249128|-538.54709165698|-539.38565739664|-541.98846592178||||-541.98846592178|-543.26496213531|-545.57218015034|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|510.42819992671|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-548.32768464642|-551.47520516269|-557.25022795855|-559.22250365253|-559.22250365253|-572.13611516947|529.58696138889|529.58696138889|529.58696138889|529.58696138889|529.58696138889||510.65670079087|-557.00896928822|-557.00896928822|-569.34329920913|-578.27033245459|-584.4114805051|-588.17942278344|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-597.4752714691|-604.36141274344|-607.67934749271|-614.81038610301|-616.40042900335|-617.86020762985|-617.86020762985|-617.86020762985|-617.86020762985|-617.86020762985|-624.28911958872|-631.54346620969|-640.38162912187|-645.47958791319|-645.97731990355|-649.08591100394|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-656.58590015987|-656.58590015987|-661.98433351097|635.03820111211
09514|37875|/equities/lpp|MSCI_EEM||16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16296.786690061|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913||16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16277.054562913|16212.282847681|15785.314275201|15672.239845927|15672.239845927|15424.710939919|15038.567711022|-16530.224396635|-16530.224396635||-16530.224396635||-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|||-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|-16530.224396635|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|17023.388496076|16726.542773418|16631.158637131|16047.954041256|15569.393379174|15390.437087971|15032.707875523|14671.383893924|14671.383893924|14671.383893924|14671.383893924|14671.383893924|14638.066535708|14638.066535708|14525.420722006|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16267.725495764|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16460.197543138|15264.749882836|15264.749882836|15264.749882836||15264.749882836|15264.749882836|15264.749882836|||15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15125.277647595|15079.197386217|14871.885984686|14854.241956402|14854.241956402|14496.935507113|14221.039452348|13812.266058165|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13595.449361782|13167.721513091|12870.801681212|12680.714917012|12680.714917012|12680.714917012|12680.714917012|12680.714917012|12680.714917012|12362.461018902|12316.067798781||-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13664.361902755|-13897.545558957|-13897.545558957|-14252.763907589|12739.016600231|12739.016600231|12739.016600231|12739.016600231|12739.016600231|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12473.491405857|12473.491405857|12473.491405857|12372.76822873|-13820.048728401|-13820.048728401|-13820.048728401|-13820.048728401|-13820.048728401|-13820.048728401|-14011.720809335|-14109.134232594|12936.43509286|12936.43509286|12936.43509286||12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286
09515|1012156|/equities/win-semiconductors|MSCI_EEM||165.09253561485|165.09253561485|163.2694840165|162.35070855884|162.35070855884|162.35070855884|162.35070855884|162.35070855884|162.35070855884|162.35070855884|156.80634284315|147.04988288227|147.04988288227|147.04988288227|147.04988288227|147.04988288227|145.97209209141|144.99676899046|142.29539381538|142.29539381538|141.57821535042|136.28135038936|-146.93660445758|-146.93660445758||-147.51289384176|-148.67641215032|-148.67641215032|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-151.01254149784|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978||-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.624365938|-153.624365938|-156.58255054074|-156.58255054074|-158.25838948971|-158.42009223923|-158.42009223923|-158.42009223923|-158.42009223923|-158.42009223923|-158.42009223923|||-158.49621588055|-158.49621588055|-158.49621588055|-158.49621588055|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-161.63689309367|-165.76321454852|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984||148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.70974059983|148.28363037016|148.28363037016|146.61574810721|146.61574810721||||||||146.61574810721|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.33684685626|-164.48538539585|-168.16442226423||-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-170.4326914047|-173.81410156078|155.22333140644|155.22333140644|154.41481267383|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|150.67079258185|150.0508806465|147.11208960722|146.13318190291|146.13318190291|146.13318190291|142.03686878101|140.41458700215|140.41458700215|140.41458700215|140.41458700215|140.41458700215|140.41458700215|140.10271742704|140.10271742704|140.10271742704|140.10271742704|140.10271742704|140.10271742704|139.25301936338|137.7533548482|133.27574672618|133.27574672618|130.72305191797|127.80339101997|-135.97420861732|-135.97420861732|-138.46815878681|-138.46815878681|-138.60350976313|-140.53167751458|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|||-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588||-142.24175505588|-144.40750561764|131.16323398156|131.16323398156|131.16323398156|131.16323398156|131.16323398156|131.16323398156|131.16323398156|130.04248220173|128.90075653127|128.90075653127|128.90075653127|128.90075653127|128.90075653127|128.90075653127|128.05639614585|127.34044016206|126.21160018007|-142.72042064864|-142.72042064864|-142.72042064864|-142.72042064864|-142.72042064864|-142.72042064864|-143.85237117116|-143.85237117116|-146.11374574573|-148.45971749526|-149.70335493242|-149.70335493242|-152.8648388138|-156.01648757088|-158.15720841209|-163.3413426801|-167.60149186678|-170.4461020742|-170.55122452689|-173.52054118915|-173.52054118915||-173.52054118915|-176.41171243239|-178.28505927842|-178.28505927842
09516|49993|/equities/citic-bank|MSCI_EEM||-5.038353531565|-5.038353531565|-5.038353531565|-5.038353531565|-5.0903927937765|-5.2082141390133|4.8286861678347|4.8286861678347|4.7846513876634||4.6979457150253|4.6959690092396|4.6959690092396|4.6959690092396|4.6959690092396|4.6959690092396|4.6959690092396|4.6066322854704|-4.9606018006166|-4.9606018006166|-4.9606018006166|-4.9606018006166|-4.9706684416488|-5.0257430679219||4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7480330335087|4.7480330335087|4.7261474250629|4.656830721307||4.5937007060848|4.573556250025|4.4489511579156|4.3392608423144|4.3392608423144|4.3091787518297|4.2763095896812|4.2498211589985|4.2498211589985||4.2498211589985|4.1693469319732|4.1693469319732|4.1292743455471|4.1160577407315|4.1160577407315|4.1160577407315|4.1160577407315|4.1160577407315|4.0178417487094|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619||4.0149959267619|4.0149959267619|||4.0149959267619|4.0149959267619|4.0041275740655|4.0041275740655|4.0041275740655|4.0041275740655|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.913577874118|3.8711977353955|3.8102199359365|3.7402442741866|3.7324684084242|3.7324684084242|3.7324684084242|||3.7324684084242|3.7324684084242|3.7324684084242|3.6744093697144|3.646010284167|3.6342752531804|3.6342752531804|3.6342752531804|3.6342752531804|3.6342752531804|3.5697502776029|3.5447225354382|-3.8070931174591|-3.8070931174591|-3.8070931174591|3.5523229610966|3.5523229610966|3.5523229610966|3.5523229610966|3.5520254916666|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.4926162834554|3.4919222767173|3.4919222767173||3.4919222767173|3.4526913094321|3.4091014385002|||-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6523533564815|-3.6786461281199|-3.6786461281199|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775||-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7286204781469|3.515017833341||3.515017833341|3.515017833341|3.515017833341|3.515017833341|3.515017833341|3.4905753687894|3.4773059504867|3.4758954729901|3.4643282853085|3.4275868692352|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471||-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471||-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.67640187663|-3.6904465348871|-3.7093850408827|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||-35244.912167405|-35282.623000556|-35282.623000556|-35282.623000556|-35297.44945348|-35297.44945348|-35297.44945348|-35297.44945348|-35297.44945348||-35297.44945348|-35297.44945348|-35297.44945348|-35518.277170533|-35608.490333992|-35608.490333992|-35652.121177313|-35652.121177313|-35652.121177313|-35652.121177313|-35652.121177313|-35884.878675468|-35884.878675468|-35884.878675468||-35884.878675468|-35884.878675468|-35884.878675468|-35884.878675468||-35884.878675468|-35884.878675468|-35884.878675468|34172.780938113|34172.780938113|34172.780938113|34172.780938113|34172.780938113|34172.780938113|33683.089931237|33221.211034707|32644.678927452|32417.421030503|31943.801145003||31823.112383337|-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877||-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877|-33745.408653197|-34076.009614664|-34179.271129214|-34179.271129214|-34450.301254682|-35005.063277386|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|31834.403375874|31717.114862082|31223.460957869|||31037.178842076|31027.309077777||31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|30870.343419752|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30232.596173475|29855.106859416|-31562.377421925|-31562.377421925|-31562.377421925|-32062.849294201|-32062.849294201|-32062.849294201|-32062.849294201|-32398.949745927|-32398.949745927|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32705.293137104|-32923.695230992|-32923.695230992|-33024.959164598|-33024.959164598|-33024.959164598|-33331.065738442|30751.687885499|30751.687885499|30751.687885499|30751.687885499|30751.687885499||30751.687885499|29528.542094999|29001.713438888|28721.903820987|||28277.670912207|28060.745458008|27631.434098777||27631.434098777|27631.434098777|27504.926776419|27475.15332842|27475.15332842|27475.15332842|27407.948142689|27085.497936322|26892.166397943|26892.166397943||26892.166397943|26892.166397943|26892.166397943|26833.518219937|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26659.825941628|26659.825941628|26659.825941628|26659.825941628|26462.028824031|26288.92091559|26075.467683989||25832.741871098|25718.602078998|25636.22453222|25634.406861596||25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596||25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25563.229846218|25379.699829131|25298.555365701|-27325.117418244|-27325.117418244|-27325.117418244|-27325.117418244|-27325.117418244|-27521.797131382|-27714.774590425|-28421.971767139|-28997.746407932|-29052.496008813|-29473.884454237|-29626.357954941|-29626.357954941|-29626.357954941|-29626.357954941|-29699.286616601|-29836.429574001|-29930.221696298||-29930.221696298|-29942.409734291|-29942.409734291|-29942.409734291|-30361.010815879|-30412.359031949|-30412.359031949|28541.928328922|28541.928328922||28541.928328922|28541.928328922|28541.928328922|28541.928328922|28083.809254358|27974.232504842
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||9244.3596609225|9244.3596609225|9244.3596609225|9244.3596609225|9244.3596609225|9185.3996232472|9128.8094969098|9128.8094969098|9128.8094969098|9112.8438854553|9052.0912166115|9052.0912166115|9042.8791295683|8880.4212550759|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|9103.5135461252||9103.5135461252|9103.5135461252|9103.5135461252|9103.5135461252|9087.5150512502|9053.1667299385|9053.1667299385|8964.0741443761|8914.8046048623|-9433.6898561434|-9433.6898561434|-9433.6898561434||-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9560.2109512704|-9592.112285519|-9592.112285519|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|||-9739.2903586139|-9740.3226206821|-9750.429161336|-9750.429161336|-9757.4212903733|-9757.9583831769|-9757.9583831769|-9767.4537590855|-9832.4486212061||-9968.5540235623|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9301.9251163131|9301.9251163131|9287.972351459|9284.6915016211|9280.4905573568|9262.767285952|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9129.3629166075|9129.3629166075|9129.3629166075|9129.3629166075|9129.3629166075|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8943.8439971015|8943.8439971015|8928.1599967795|8781.2888853105|8762.1580327854|8762.1580327854|8762.1580327854|8762.1580327854|8748.7867030949|8701.4296701054|8619.3663001172|8611.5072703939|8611.5072703939|8611.5072703939|8541.1509511036|-9024.7322952007|-9024.7322952007||-9024.7322952007|-9024.7322952007|-9024.7322952007|||-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007||-9024.7322952007|-9102.7581057785|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091||-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9238.9221778789|-9297.1357531988|-9377.3730591097|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8799.7427592664|8792.9123004054|8792.9123004054|8792.9123004054|8792.9123004054|8792.9123004054|8747.402556006|8730.1695066733|8687.4105629704|8587.1228477449|8513.4698308276|8445.2442564751|8444.1602849724|8433.9941789783|8433.9941789783|8425.5995663536|8425.5995663536
09519|103111|/equities/airtac|MSCI_EEM||-1046.966035928|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1064.7371112619|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1088.2689245697||-1109.1876939663|-1113.5418821848|-1130.8798690942|-1133.0206814422|-1133.0206814422|-1133.0206814422|-1133.0206814422|-1176.6896460468|-1218.2662733854|1093.8622897266|1093.8622897266|1093.8622897266|1093.8622897266|1093.8622897266|1093.8622897266|1078.497653946|1078.497653946|1078.497653946|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269||-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|||-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1209.8826529862|-1209.8826529862|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1018.9509601961||987.52546897751|987.52546897751|987.52546897751|987.52546897751|979.63020861421|979.63020861421|960.97800957134|937.42037733781|937.42037733781||||||||937.42037733781|937.42037733781|924.39919546632|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1006.3938918142|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1031.9913102307|-1053.0459002563|-1070.8843336181||-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1095.702872343|-1099.7254137144|-1101.583793016|-1105.8508505046|-1105.8508505046|-1105.8508505046|-1105.8508505046|-1109.346729018|-1109.346729018|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1006.7013672829|1006.7013672829|1006.7013672829|1002.1109290575|1002.1109290575|1002.1109290575|985.34420995544|985.34420995544|985.34420995544|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.32616035431|975.32616035431|968.41795594924|925.63106216582|924.92340240646|||916.95446522253|916.95446522253|916.95446522253|916.95446522253|916.95446522253||916.95446522253|916.95446522253|916.95446522253|916.95446522253|916.95446522253|916.95446522253|908.78273913614|900.81415459572|892.26152893788|892.26152893788|892.26152893788|873.37799353891|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-955.46120194609|-970.38848003579|-970.38848003579|-970.38848003579|-984.09831115088|-994.63279993262|-994.63279993262|-994.63279993262|-1010.8697777029|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388||-1023.7745208388|-1023.7745208388|-1023.7745208388|-1028.6383564876
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-29.471648912568|-30.132387723017|-31.288763458517|-31.358041306811|-31.358041306811||-31.48393389525|-32.357149832138||-32.749610627899|-33.238456210836|-33.399837337873|-33.399837337873|-33.399837337873|-33.761922613761|-33.761922613761|-33.761922613761|-33.761922613761|-34.007691771875|30.316231261428|30.316231261428|30.316231261428|30.316231261428|30.316231261428|30.316231261428|30.316231261428|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128||29.955643002128|29.955643002128|28.872937008115|-33.566273071512|-33.566273071512|-33.566273071512|-33.612525783363|-33.810735547907|-33.810735547907|-33.810735547907|-34.220262991462|-34.780847111316|-35.734274483357|-36.686140956008|||-36.686140956008|-37.040157677425|-37.575173883188|-38.116861268931|-38.76241784294|-38.76241784294|||-38.76241784294|-38.76241784294|-38.76241784294|-38.76241784294|-38.76241784294|-39.191575847285|-40.543415319276|-41.334351075305|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335||-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-42.262939283169|-42.3858571645|-42.3858571645|-42.3858571645|-42.567617800101|-43.69735484903|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|38.226654039693|-42.864857755007|-42.864857755007|-42.864857755007||-42.864857755007|38.538329280103|38.538329280103|||38.538329280103|38.538329280103|38.538329280103|37.653700895535|37.440222708635|36.811358946619|35.83051841147|35.83051841147|35.83051841147|35.83051841147||35.83051841147|35.83051841147|35.83051841147|35.778354087221|35.44928201355|35.44928201355|35.44928201355|35.44928201355||35.44928201355|35.44928201355|35.44928201355|35.44928201355|35.44928201355|35.44928201355|35.44086619127|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|||35.09585905492||35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|34.988214640555|34.988214640555|34.988214640555|34.988214640555|34.988214640555|34.988214640555|34.988214640555|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.195062464585|-40.452848666366|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838||-40.639728715838|-40.639728715838|-40.639728715838|-41.841364943121||-42.38351546503|-42.38351546503|-42.38351546503|-42.38351546503|-42.38351546503|-43.18458883528|-43.18458883528|-43.618987213286|-44.321095504929|-44.75474734386|-44.75474734386|-45.313607693604|-45.798453755832|-46.334393655433|-46.915992908096|-47.27870528483
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||83.209925882214|83.209925882214|80.122139869126|80.094044299029|78.840604776699|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|77.860831439747|72.873146044164|71.857279066869|71.857279066869|71.84142118541|69.296023539344|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135||-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135||-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135||-77.555473655135|-77.674166563982||-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-79.74907395998|-80.623971066644||||72.851578930069|72.851578930069|68.973976588966||67.85282592435|67.85282592435|67.85282592435|67.85282592435|67.079106079444|67.079106079444|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-75.986212887677|-78.234680986308|-79.010756651453|-79.178618501615|-81.62902055735||-82.129467285944|-82.383601587585|-82.383601587585|-84.106779541761|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-86.576048506751|-87.64005389639|-88.405615440433|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-90.153912969778|-91.254347744198|-92.754830826887|-92.866478696541|-93.05997632949|-93.910289889561|-93.910289889561|-93.910289889561|-95.414210988401|85.576985990164|85.576985990164|85.576985990164|||85.576985990164|85.576985990164|85.576985990164|84.84942887796|82.554920975511|81.638609019906|81.638609019906|81.638609019906|75.870862853094|75.870862853094|75.870862853094|-84.742755116571|-84.742755116571||-84.742755116571|-84.742755116571|-84.742755116571||-84.742755116571|-86.123771748853|-86.123771748853|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-87.670995752574|-91.052155250092|-91.052155250092||-91.689839102938|-91.689839102938|-91.689839102938|-91.689839102938|-91.689839102938||-91.689839102938|-91.689839102938|-91.689839102938|-91.689839102938|-96.419265669931|-97.882517411034|-98.008352678927|-99.912058532141|-100.49950948016|-104.01334386684|-112.05042452696|-112.05042452696|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-113.94450050248|-115.2438894472|-116.05030696684|-116.05030696684||104.0238917449|104.0238917449|104.0238917449|104.0238917449|103.57095673915|103.57095673915|103.57095673915|103.57095673915||103.57095673915|
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||-2341.138278818|-2341.138278818|-2341.138278818|-2382.3758653533|-2412.084294837|-2430.4435738728|-2430.4435738728|-2456.326193192|-2460.8430646154||-2460.8430646154|-2460.8430646154|-2460.8430646154|-2460.8430646154|-2460.8430646154|-2460.8430646154|-2478.9047490107|2334.6135274876|2334.6135274876|2334.6135274876|2297.6261416529|2289.029046281|2268.6433847567|2255.4370941741||2248.2634379712|2239.7371533014|2238.1613899881|2238.1613899881||2238.1613899881|2236.7424567755|2236.7424567755|2217.6928046114|2217.6928046114|2217.6928046114|2217.6928046114|2217.6928046114|2217.6928046114|2212.1586717904|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176||2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176||2181.1057647176|2181.1057647176|2169.8397385751|2160.3774873057|2130.9749858952|2116.3610954391|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2097.7325216059|2097.7325216059|2088.3139128955|2084.7932365505|2080.3928846303|2080.3928846303|2019.6032051447|-2221.6627096979|||-2221.6627096979|-2238.7918996643||2005.2559058577|2005.2559058577|2005.2559058577|2005.2559058577|2005.2559058577|2005.2559058577|-2198.5059901501|-2198.5059901501|-2198.5059901501|-2198.5059901501|-2214.4511001668|-2252.7234446298|-2270.7696847281|-2270.7696847281|-2324.7440941423|-2382.4934379359|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2245.5825505007|2245.5825505007|-2390.6454039008|-2390.6454039008|-2390.6454039008|-2390.6454039008|-2402.1060043342|-2432.3400048158|-2446.4888942398|-2481.0987713775|-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739||-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739|||-2489.9693542739|-2518.0215047488|-2532.5238941654||-2538.4554248955|-2538.4554248955|-2546.8949165506|-2562.3832406117|-2577.0924895686|-2638.8567819732|2377.3858153474|2375.7632321319|2375.7632321319|2375.7632321319||2375.7632321319|2375.7632321319|2375.7632321319|2374.7046671725|2374.7046671725|2374.7046671725|2374.7046671725|2368.4254693725|2368.4254693725|2368.4254693725|2338.4711514026|2338.4711514026|2338.4711514026|-2539.3368804767|-2539.3368804767|-2539.3368804767|-2539.3368804767|-2539.3368804767||-2539.3368804767|-2556.341827749|-2556.341827749|-2593.9386813381||-2593.9386813381|-2593.9386813381|-2593.9386813381|-2593.9386813381|-2593.9386813381|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2427.3119951109||2389.3466612344|2333.051845816|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|2360.1607449011|2360.1607449011|2312.7897165568|2296.2107961742|2290.2342179713|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2287.6662868338|2287.6662868338|2287.6662868338|2287.6662868338|2287.6662868338|2228.0736520375|2215.4151689306|2184.7067046648|2184.7067046648|2184.7067046648|2184.7067046648||2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345||2182.6383510345|2173.8203900383|2169.6177654794|2169.6177654794|2127.8761941135|2127.8761941135
09523|103235|/equities/compal-electrn|MSCI_EEM||-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-36.475532541695|-36.942259693612|-36.96639813369|-37.282109037434|-37.346789218093|-37.896429751874|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604||35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.400810791714|35.321301323636|35.321301323636|35.321301323636|35.321301323636|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265||-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.63909089438|-38.073135611014|-38.073135611014|-38.073135611014|-38.214596691613|-38.913441489013|-38.968730854745|-38.968730854745|-38.968730854745|-38.968730854745|-38.968730854745|||36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|35.926120656021|35.74013401986|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126||-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126||||||||-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.735454478863|-39.344077776247|-39.344077776247|-39.785087901546|-40.350096735903|36.047151636415|36.047151636415|36.047151636415|36.047151636415|36.047151636415|36.047151636415||36.047151636415|36.047151636415|36.047151636415|34.26627908739|33.696714812462|33.696714812462|33.696714812462|33.349130027763|31.745222642677|31.745222642677|31.604903300918|31.604903300918|30.819335602297|30.390929061587|30.037144164703|29.538492287157|29.428881315123|29.16542292053|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|28.579183871679|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-31.003443787205|-31.19283112492|-31.19283112492|-31.58370154661|-31.837446141708|-32.249940051489|-32.443355546769|-32.443355546769|||-32.443355546769|-32.443355546769|-32.443355546769|-32.785430582315|-32.785430582315||-32.785430582315|-32.785430582315|-32.785430582315|-32.785430582315|-32.785430582315|-32.785430582315|-33.392145430545|-33.671828256161|-33.913142188954|-34.0267322973|-34.0267322973|-34.0267322973|-34.0267322973|-34.0267322973|-34.546368647018|-34.723743068287|-35.181936912084|-35.188502558396|-35.188502558396|-35.809447032794|-36.157718480278|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|30.742173293057|30.742173293057|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158||-33.604439630893|-34.074378003441|-34.866206368501|-34.866206368501
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||18759.929732471|18623.247792255|18623.247792255|18623.247792255|18623.247792255|18623.247792255|18623.247792255|18623.247792255|18623.247792255|18623.247792255|18228.392187059|18228.392187059|18228.392187059|18228.392187059|18228.392187059|18228.392187059|18228.392187059|18082.435763399|17565.817514888||17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042|17484.911007042||17484.911007042|17484.911007042|17484.911007042|17484.911007042|17366.401118935|17295.89013215|17201.616093485|17201.616093485|17201.616093485|16942.624806771|16942.624806771|16747.527563079|16743.492246729|16743.492246729|16743.492246729|16743.492246729|16539.213607477|16285.848452752|15887.998280836||15522.120394484|-17195.738014012|-17195.738014012|-17195.738014012|-17195.738014012|-17195.738014012|-17195.738014012|-17217.042237791|-17334.058318261|-17334.058318261|-17466.675909179|-17675.473232421|-17812.192480468|-17914.999512982|-17914.999512982|-17914.999512982|-17914.999512982|16569.214580933|16569.214580933|16569.214580933|16569.214580933|||16569.214580933|16569.214580933|16569.214580933|16569.214580933|16569.214580933||16569.214580933|16569.214580933|16569.214580933|16569.214580933|16569.214580933|16493.369853004|16493.369853004|16485.098583955|16485.098583955|16084.609537728|16028.510597476|15989.395799353|15989.395799353|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15736.440829674|15736.440829674|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|14731.03031989|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747||14274.509402747|14274.509402747|14193.310671431|||14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431||14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|13322.438461524|13322.438461524|13322.438461524|13322.438461524|13322.438461524|13322.438461524|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|12874.381217266|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917||-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14122.418116014|-14122.418116014|-14122.418116014|-14122.418116014|-14402.186795572|-14608.280057265|-14608.280057265|-14608.280057265|-14608.280057265|-14994.255619183|-15118.006937263|-15118.006937263|-15168.546553173|-15168.546553173|-15168.546553173|-15430.996170193|-15658.079108632|-15658.079108632|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744||14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0571940740204|4.0053270216624|3.9859741921602|3.8972492477826|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008||||-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.1276473489506|-4.1491637723427|-4.2306820702532|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.3015370904945|-4.3614299098146|-4.3730371900414|-4.3730371900414|-4.4138745939306|-4.4786707752596|-4.4786707752596|-4.4786707752596|-4.4949120276119|-4.5274576868112|-4.5279531705705|-4.588503306478|-4.6538369582425|-4.7138189923245|-4.7257430963471||||-4.7951588556451|-4.8240099135684|-4.854845416846|-4.854845416846|-4.9489948090603|-5.1198275681657|-5.1227529707134|-5.2015031115413|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009||-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.2692599419602||-5.2992888693289|-5.379987611183|-5.4522639532977|-5.4827377023624|-5.5043199263598|-5.5824112321034|-5.6106234816594|-5.673581550285|-5.7657572403713|-5.8203855491916|-5.8203855491916|-5.9095952485711|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9573573212672|-5.9688123374712|-5.9688123374712|-5.9688123374712|-6.0000691578931|-6.0708546556969|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567||5.5849897938567|5.4895996868166|5.3972773352765|5.3715030282985|5.3715030282985|5.2245584693497|5.1404540502303|5.0925601017997|4.9654000614004|||-5.4931243309598|-5.4931243309598|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.0878522081264|5.0621691724866|5.0515723264257|5.0515723264257|5.0515723264257|5.0515723264257|5.0515723264257|5.0450803743513|4.9732560566963|4.8762291992043|-5.3403615273782|-5.3403615273782|-5.3403615273782|-5.3403615273782|-5.3403615273782|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.5279761744959|-5.6211955760831|-5.6503287658553|-5.6808650610028|-5.7104612055949|-5.7827901248062|-5.8004890949554|-5.8590987822553|-5.8968323227587|-5.9324800699754|-6.003321090574|-6.003321090574|-6.045134428734|-6.0784129522396|-6.0784129522396|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1637455045532|-6.1637455045532|-6.2352729703929|-6.2604233985509|-6.2604233985509|-6.3037480519177|-6.3385039668467|-6.3385039668467|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9238565847773|5.8703323082333|5.8703323082333
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||43.489088526993|43.489088526993|43.187874360911|42.220916828981|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509||-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.925445881578|-47.15271097433|-47.15271097433|-47.639123347196|-48.018469707605|-48.573299293647|-48.614778391664|-48.988196004377||-48.988196004377|-48.988196004377|-48.988196004377|-48.988196004377|-49.145216002449|-49.208672775518|-49.208672775518|-49.208672775518|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535||43.853692219917|43.853692219917|43.392993262812|42.972523940694|42.972523940694|42.882714722398|42.882714722398|42.882714722398|42.183317611905||42.183317611905|42.183317611905|40.959240434669|38.796377497804|38.387642893407|38.386876362396|38.386876362396|38.386876362396|38.386876362396|38.386876362396|38.386876362396|38.121531453213|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163||-41.932950211163|-41.932950211163|||-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-42.167167240376|38.115808701864|38.115808701864|38.115808701864|38.115808701864|38.115808701864|38.115808701864|38.115808701864|37.686240189929|37.686240189929|37.686240189929|37.686240189929|37.05693350198|36.971593330989|36.279547213062|35.860862518221|35.860862518221|35.531515307857|35.465572776213|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|||-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-39.140692155405|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.521231641005|36.252448363596|36.252448363596|35.794385375242|35.322079127782|35.322079127782||35.213944969725|35.213944969725|35.213944969725|||35.213944969725|35.026607259723|34.657341357307|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.756724914579|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106||34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106||34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.821997424678|34.677219148825|34.355243413924|34.01971575207|33.921905373936|33.859887626154|33.859887626154|33.859887626154|33.859887626154|33.559481252508||33.559481252508|33.559481252508|33.188312757099|32.985884798893||32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.940906782367|32.940906782367|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|31.970514684001|31.851219021849|31.851219021849|31.851219021849|31.851219021849|31.75428173519
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||-31.610077756213|-31.610077756213|-31.830641951348|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-32.169359018872|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.520224489887|-32.520224489887|-32.520224489887|-32.564138322096|-32.987931468996|-33.333812743329|-33.441435485591|-33.441435485591|-33.587706095101||-33.735928796595|-33.735928796595|-33.735928796595|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||||31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|30.948654514296|30.7398331265|30.7398331265|30.7398331265|30.7398331265|30.38060099657|30.38060099657|30.38060099657|30.100275715459|30.100275715459|30.100275715459|30.076338429986|30.076338429986|30.076338429986|29.723709366651|29.665232629612|29.600258477346||29.278064974829|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.668068981813|28.614899977546|28.614899977546|28.544333308385|28.340925898205|27.837139886895|27.832933207661|27.703259119623|27.281399021804|27.076554468671|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|||26.738596411785|26.640107124206|25.377896804673|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-29.234406909041||-29.234406909041|-29.234406909041|-29.234406909041||-29.246563232267|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.991067824275|-30.281742026972|-30.576935585525|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.72746571852|-30.733492069301|-30.733492069301|-30.733492069301|-31.254311196668|-31.254311196668||-31.352012440742|-32.030013823047|-32.394459803385|-32.425178332208|-32.425178332208||-32.425178332208|-32.425178332208|-32.425178332208|-32.583531480231|-32.783136461222|-32.783136461222|-32.783136461222|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-33.462828628919|-33.694809587687|-33.860876034182|-33.860876034182|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297||-33.953006360297|-33.953006360297|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955||-34.02494228955|
09529|50545|/equities/komercni-banka|MSCI_EEM||-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415||-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-797.33288935|-803.77208561728|-803.77208561728|-806.08009513031|-811.33899458924|-813.93544366596|-813.93544366596|-813.93544366596|-813.93544366596|-815.34493740663|-821.32770822958|-823.03078692176|-827.70087435751|-830.13943904116|-830.13943904116|-830.13943904116|-830.13943904116|-830.13943904116|-830.13943904116||-830.13943904116|-830.13943904116|-843.43271004573|844.27768643042||844.27768643042|844.27768643042|844.27768643042|844.27768643042|844.27768643042|843.32776645724|843.32776645724|843.32776645724|843.32776645724|843.32776645724|843.32776645724|843.32776645724|839.9752960636|833.50032895955|830.36147662173|825.2905295797|821.48947731077|818.81725593923|818.81725593923|810.41636535707|810.41636535707|||805.21262817452|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-846.21497052902|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|800.15946482316|786.67718313685|777.47464792983|766.0273865887|763.66931843189|763.10479825765|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|733.73095305264|733.73095305264|732.31217005848|728.31907784276|723.13230871418|722.03589857131|720.40099841256|713.86222045841|707.31065906503|707.31065906503|707.31065906503||703.53962118336|700.46069020374|695.4563224486|||689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.72389383633|689.72389383633|689.72389383633|689.72389383633|689.72389383633|686.38765981814|677.59739979793|669.8582219977|667.45150863914|667.45150863914|666.02945404349|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632||665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|664.07637679591|-689.66079857235|-689.66079857235|-689.66079857235|-689.66079857235|-689.66079857235|-689.66079857235|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-691.24237144062|-693.68596826736|-695.14934353995|-695.14934353995||-695.88189222501|-695.88189222501|-695.88189222501|-695.88189222501|-695.88189222501|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-705.92193034287|-709.41325593652|-718.26472881836|-721.15525424262|-721.63889470867|-721.63889470867|-721.63889470867|-724.18210523186|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|692.61218136771|692.61218136771|692.61218136771|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|688.48983002261|688.48983002261|688.48983002261
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||-88.900532287371|-89.883928239359|-90.871031800921|84.144814775566|84.144814775566|84.144814775566|82.782486736749|82.782486736749|82.258320291809|81.871466642979|81.871466642979|81.871466642979|81.871466642979|81.871466642979|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.43331264969|80.887410258317||80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.481720771574|79.940797636004|79.900888466274|79.184319839914|78.727352621523|78.727352621523||78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|||78.727352621523|78.727352621523|78.708172376914|78.475749289508|78.13416341887|78.11018216992|77.233537863632|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.65216337951|-80.65216337951|-80.924625892462|-81.344600724366|78.600149398637||78.600149398637|78.600149398637|78.600149398637|78.600149398637|78.511278635475|-81.920391642361|-81.920391642361|-81.920391642361|-81.920391642361||||||||-81.920391642361|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138||-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.422616779493|-82.708464105578|-83.276069278686|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|78.887710964967|78.887710964967|78.887710964967|78.887710964967|77.941900478788|77.679891624923|77.605431917503|77.028261161727|76.506213249365|76.506213249365|76.506213249365|76.506213249365|76.506213249365|76.334684863797|76.327428304609|76.147138237353|76.143386728229|76.143386728229|75.925982879998|75.723314311109|75.325905298747|75.306562290763|74.451734183205|74.185261220813|74.033624087308|73.12624678185|72.85908152112|72.85908152112|72.85908152112|72.85908152112|72.597813183893|72.597813183893|72.597813183893|72.597813183893|72.597813183893|72.547565202833|72.330956518079|72.330956518079|72.330956518079|71.419750070404|||71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404||71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.205827283694|71.205827283694|71.205827283694|70.745360427249|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-73.189852594589|-73.189852594589|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.387928058894||-73.387928058894|-74.003255687589|-74.642504200267|-74.791369607477
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.650208130904|-58.650208130904|-59.11754090235|-59.11754090235|-59.7694898915|-59.827210990556|-60.266345545062|-60.879272827846|-61.07419203094|-61.679275762607|-61.679275762607||-61.679275762607|-62.195093534083|-62.195093534083|-62.800103926759|-63.054140650319|-63.054140650319|-63.504600722577||-64.18566746953|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791||-64.865016513791|-64.865016513791||-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-65.572240570879|-65.941378412088||||-66.031402853357|-66.031402853357|-66.031402853357||-66.031402853357|-66.130252592521|-66.130252592521|-66.130252592521|-66.130252592521|-66.130252592521|-66.313275161208|-66.313275161208|-66.313275161208|-66.403639068009|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323||-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.553411325865|-67.087123695405|-67.221804106006|-67.239718192358|-67.239718192358|-67.239718192358|-67.239718192358|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-68.498836637813|-69.359818486458|-69.705353873843|-70.068338115855|-70.068338115855|-70.218627303525|-70.218627303525|65.880023703154|65.880023703154|65.880023703154|65.880023703154|||65.880023703154|65.061137447948|64.401263831054|64.20973759006|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298||63.999724298298|63.999724298298|63.999724298298||63.999724298298|63.610804775886|63.26200530654|63.168427432919|63.168427432919|63.168427432919|63.168427432919|63.168427432919|63.168427432919|63.168427432919|62.437141592132|61.695838946683|61.695838946683|61.695838946683|61.210912279856|61.210912279856|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-66.103186807641|-66.220089734816|-66.220089734816||-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816||-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.897321927573|-67.094246586192|-67.354718429102|-67.630242699003|-67.945421644176|-67.945421644176|-67.945421644176|-67.945421644176|-67.945421644176|-67.945421644176|-68.772690715751|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|64.772369518212|64.427632798013|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684||63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684||63.523071092684|
09532|100144|/equities/csr-times-elec|MSCI_EEM||28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658||28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658||28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658|28.389943364658||28.389943364658|28.033270998573|26.908284481816|26.908284481816|26.908284481816|26.908284481816|26.908284481816|26.908284481816|26.908284481816||26.908284481816|26.908284481816|26.908284481816|26.049014192359|26.049014192359|26.049014192359|26.049014192359|26.049014192359|25.85168224522|25.451869500439|25.390271496823|25.390271496823|25.169745365834|24.646939613263|24.177155337775|23.688505316271|23.586222699005|23.586222699005||23.586222699005|23.243024458178|||22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|21.874380409251|21.526395282052|21.526395282052|21.36821700125|20.659130107353|20.414666259963|20.414666259963|20.035739992149|19.109155970688|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|||-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.662563185658|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.875522913268|-22.875522913268|-23.381691312051|-23.396323362165|-23.702439768495|-23.702439768495||-23.702439768495|-23.702439768495|-23.702439768495|||-23.702439768495|-23.702439768495|-23.719060971636|-23.719060971636|-24.568401524644|-24.86407500974|-24.86407500974|-24.904528212455|-25.105031410751|-25.797257970767|-26.005873731866|-26.005873731866|-26.063405813033|-26.063405813033|-26.063405813033|-26.110401780605|-26.110401780605|-26.110401780605|-26.110401780605|-26.110401780605|-26.453224666913|-26.495249227241|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506||-26.83035160506|-27.264279539985|-27.956692390703|-27.956692390703|-27.956692390703|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.513225251553|-28.836916903784||-28.976132309646|-28.976132309646|-29.27070269343|-29.464670337535|-29.693202061713|-29.693202061713|-29.693202061713|-30.231336005595|27.383809719301|27.383809719301|27.383809719301|27.383809719301|27.383809719301|27.018121995106|26.512495216488||26.512495216488|25.763884633513|25.620981739331|25.328869446967||-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.375562799927|-28.947917830498|-28.947917830498|-29.017130520113|-29.599589191286|-30.230099398127|-30.621726608854|-30.621726608854|-30.960252762483|-31.489169439394|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||113.21580279639|113.21580279639|113.21580279639|112.41755552613|111.59173149889|110.44898270808|110.44898270808|110.44898270808|110.44898270808|110.44898270808|109.9210926608|108.56560486773|-118.04935830238|-118.04935830238|-118.04935830238|-120.8659548561|-122.10488076762|-122.10488076762|-123.02764580599||-124.18071527339|-126.22302002219||117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.63890532628|117.63890532628||117.63890532628|115.7543419641|114.68992911368|114.68992911368|114.6554746737|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|||113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|||113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.86269078182|112.41965871306|112.24962240294|111.4551341383|111.0501492121|110.82239072612|110.46932302902|109.91591523963|108.90101532227|107.69557385186|106.51945162817|106.51945162817|106.51945162817|106.51945162817||106.51945162817|106.51945162817|106.51945162817|106.51945162817|104.87716432196|103.62613142987|103.62613142987|103.6186780932|103.6186780932|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.2367342167|100.91859628679|99.776215044675|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989||99.21538062989|99.21538062989|99.21538062989|||99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989||99.21538062989|99.21538062989|99.21538062989|98.272645483406|98.180676721967|98.180676721967|98.180676721967|98.180676721967||98.180676721967|98.180676721967|98.180676721967|98.180676721967|98.180676721967|98.180676721967|98.180676721967|96.381080856338|96.381080856338|95.975902866128|95.975902866128|95.975902866128|95.434335415896|-104.28998946327|-104.28998946327|-104.28998946327|||-104.28998946327||-104.28998946327|-105.74998897069|-107.66665525958|-108.43517335836|-110.30574495465|-112.36749100322|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.5074431789|-114.04715807042|-115.40333283129|-115.40333283129|-115.40333283129|-115.40333283129|-115.40333283129||-115.40333283129|-118.19259296725|-119.69732407806|109.32204272566||109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||8.0839540779387|8.0839540779387|8.0839540779387|8.0839540779387|8.0839540779387|8.0839540779387|7.9188380042486|7.5609306008476|-8.5009213798836||-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836|-8.5009213798836||7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.7214630118056|7.6141511823714|7.6141511823714||7.508501413352|7.3600019910674|7.2572244514736|7.1130270814136|7.1117048431419|7.1117048431419|7.1117048431419|7.1117048431419|7.1117048431419||7.1117048431419|7.0463386298311|6.9459318586072|6.9027020873715|6.7880024581142|6.7725952236971|6.7725952236971|6.6273281142801|6.6120314648516|6.5741974882493|6.5741974882493|6.5741974882493|6.5741974882493|6.5124415084399|-7.305393686379|-7.305393686379|-7.305393686379|-7.305393686379||-7.305393686379|-7.305393686379|||-7.305393686379|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.5624517964094|6.4982797621322|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|||-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367||-7.2404848598367|-7.2404848598367|-7.2404848598367|||-7.2404848598367|-7.2404848598367|-7.2666499640021|-7.2962779761986|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.5489098452405|6.5313084477353|6.5313084477353|6.4353426688433|6.3448251611127|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639||6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.2829475313364|6.25771969225|6.1522254122475|6.1522254122475|6.1522254122475|6.1522254122475|6.1522254122475|6.1522254122475||6.1522254122475|6.1522254122475|6.132032377026|6.132032377026|6.132032377026|6.132032377026|6.132032377026|6.132032377026|6.0339247192514|5.8376943762183|5.7668825183842|5.6098695104357|5.56319839499|5.56319839499|5.56319839499||5.56319839499|5.5385537626744|-6.0709657372582|-6.0709657372582||-6.0709657372582|-6.0709657372582|-6.0709657372582|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.2265060120598|-6.2265060120598|-6.2805622875442|-6.3356244894917|-6.50791640779|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|-6.3813360525757|-6.3813360525757
09535|50013|/equities/weichai-power|MSCI_EEM||-13.992015330784|-13.992015330784|-14.028906151976|-14.144339505528|-14.187044187492|-14.756715452346|-15.191906359099|-15.325451535542|13.299613531542||13.299613531542|-14.89193439019|-14.89193439019|-14.89193439019|-14.89193439019|-15.205482742657|-15.575383973062|-15.575383973062|-15.575383973062|-15.575383973062|-15.575383973062|-15.575383973062|-15.575383973062|-15.575383973062||-15.575383973062|-15.575383973062|-15.575383973062|-15.575383973062|-15.723760154446|-15.763066692044|-16.057851600304|-16.295390711509|-16.631099707652|-16.631099707652|-16.721221984282|-16.986913006454|-17.214347884555|-17.403763020357|-17.403763020357|15.580409996718|15.580409996718||15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718||15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.580409996718|15.226926371161|15.226926371161|15.139415560318|15.139415560318|14.998238998599|14.849154637861|14.56220110014|14.56220110014|14.56220110014||14.56220110014|13.965778701338|||13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.689641920682|13.521824324524|13.070915659706|12.853239704547|12.694159256098|12.694159256098|12.694159256098|12.694159256098|12.694159256098|||12.694159256098|12.694159256098|12.565731722644|12.428466652061|12.428466652061|12.428466652061|12.324963196809|12.112926157489|12.112926157489|12.112926157489|11.954361871629|11.865958111981|-14.023261825858|-14.023261825858|-14.199179482259|-14.543532768662|13.061532395455|13.061532395455|13.061532395455|12.793924695223|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648||-13.964563507648|-13.964563507648|-13.964769857424|||-13.964769857424|-14.007522231228|-14.181385371281|-14.181385371281|-14.379317015623|-14.581462986177|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|12.996203208262|12.917904577499|12.917904577499|12.880856700075|12.880856700075|12.880856700075|12.484285508408|12.278747518874|12.278747518874|11.934164003109|11.714626316202|11.532918828474|11.395465473054|11.220516844721|10.968352287049|10.784835304414|10.746483817801|10.727204180542|10.70022630778|10.506100526554|10.506100526554|10.506100526554|10.506100526554|10.216312181145|10.216312181145|10.216312181145||10.216312181145|10.216312181145|10.216312181145|10.137669147275|10.137669147275|9.906298651985|9.6036654210662|-11.059008157555|-11.059008157555|-11.059008157555|-11.059008157555|-11.059008157555|-11.198898090592|-11.249256927867||10.067604320176|10.067604320176|10.067604320176|10.067604320176|10.015116180455|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.7892764393253||9.7892764393253|9.7892764393253|9.7892764393253|9.6347511414867||-10.387582418604|-10.387582418604|-10.387582418604|-10.387582418604|-10.387582418604|-10.387582418604|-10.431758533235|-10.488064538898|-10.582849515214|-10.794443929067|-10.794443929067|-10.817715313556|-11.069127986301|-11.091253224865|-11.384726303435|-11.474139921772|-11.645710884319|-11.745234474855|-11.93248227936|-12.045163759258|-12.045163759258|11.033824022659|11.033824022659|11.033824022659|11.033824022659
09536|102982|/equities/asia-cement-corp|MSCI_EEM||42.759242044391|42.701654936632|42.701654936632|42.701654936632|42.701654936632|42.701654936632|42.701654936632|42.124062566581|41.690622997089|41.549138790096|41.549138790096|41.549138790096|41.549138790096|41.549138790096|41.549138790096|41.310154550302|41.119614513967|40.605129145089|-43.078592785213|-43.078592785213|-43.078592785213|-43.078592785213|-43.078592785213|-43.078592785213||-43.078592785213|-43.078592785213||-43.951213103769|-44.001347257293|-44.407052889573|-44.913394388344|-45.662101993723|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.016767670441|42.907520269607|42.438911834529|42.366955302039|42.366955302039|42.366955302039|42.366955302039|42.182729851184|41.966920997233||41.666023626957|41.417803436555|41.013094087162|41.013094087162|41.013094087162|41.013094087162|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.329255397537|40.187969570075|||40.187969570075|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|39.709523454821|39.493914780259|39.328908266403|39.328908266403|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342||-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891||||||||-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.855027342189|-41.0861430172|-41.50682544751|-42.042374717393|-42.042374717393|-42.124862577295|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185||-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.193030307179|-42.193030307179|-42.639479263496|-42.72795332531|41.241728448802|41.241728448802|41.240809811413|40.973120783501|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.901722408329|40.626911455829|40.493791269416|40.362547211243|40.305608012492|40.213385066943|40.213385066943|40.213385066943|39.909316444349|39.432572894573|39.270153228736|39.270153228736|39.175211039067|39.175211039067|39.175211039067|39.07803819268|39.07803819268|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.756100670834|-41.276222670895|39.55419512499|39.407438815839|39.324932059985|39.149924765407|39.038807668486|||-40.137953689179|-40.137953689179|-40.137953689179|-40.450504226245|-40.567226112725||-40.670959176401|-40.670959176401|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.907050908168|-41.277281457141|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695||-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-9.0186298436422|-9.2556994829464|-9.4249379146599|-9.4249379146599|-9.5870223914281||-9.5870223914281|-9.6261358696769|-9.795706903333|-9.8491182982861|-10.000687142206|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.051079373212|-10.167865917254||-10.392072859923|-10.496192445932|-10.514605328131|-10.514605328131|-10.514605328131|-10.665672404555|-10.680192107389|-10.979102366975|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7351037383648|9.6785225486279||9.6785225486279|9.285025713126|9.0116945607575|8.9635788649517|8.9635788649517|8.9635788649517|8.9635788649517|8.9635788649517|8.9635788649517||8.9635788649517|8.9635788649517|8.5317539870957|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.2450654365385|-9.5667399143471|-9.7630444870275|-9.9244410175933|-9.9244410175933|-9.9244410175933|-9.9244410175933|-9.9244410175933||-10.20104526357|-10.282414759848|||-10.282414759848|-10.282414759848|-10.516571245429|9.351246453447|9.351246453447|9.351246453447|9.1402768808195|9.1402768808195|9.1402768808195|9.1402768808195|9.1402768808195|9.1402768808195|9.0369739750568|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.6851486012164|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|||-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.40064149508|-10.492934975459|-10.728816917025|-10.970907399481|-11.107119769327|-11.204577307428|-11.274416399253|-11.274416399253|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724||-11.485912320724|-11.485912320724|-11.485912320724|||-11.485912320724|-11.485912320724|-11.573235509253|-11.65581750589|-11.864241649899|-11.895483284567|-11.895483284567|-12.019426272285|-12.176822618658|-12.176822618658|-12.459803479705|-12.618670297766|-12.854078055647|-12.955641800857|-13.27738010298|-13.532644450783|-13.67627211425|-13.751413195368|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.960901907906|-14.355446157439|-14.583431600117|-14.583431600117|-14.583431600117|-14.583431600117|-14.583431600117||-14.583431600117|-14.914924328618|-15.124361030584|-15.223778497443|-15.223778497443|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.325393189225|-15.517103448215||-15.783585224994|-15.783585224994|-15.983983528226|-16.165318116956|-16.165318116956|-16.165318116956|-16.165318116956|-16.28035376846|-16.450392917121|-16.459324999346|-16.783694447957|-16.878017860531|-16.878017860531|-16.9926856524|-16.9926856524||-16.9926856524|-17.097429011292|-17.581587815756|-17.941764169793||-18.447516288868|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.471912488353|15.471912488353|15.471912488353|15.471912488353|14.042124440286
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||-2961.3590501491|-2961.3590501491|-2963.5100557212|2839.5307877624|2839.5307877624|2839.5307877624|2828.5897641805|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.9421086238|-2942.755689659|-2942.755689659|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2957.1928921876|-2957.1928921876|-2957.1928921876|-2957.1928921876|-2983.2143246529|-3004.3516113208|-3004.3516113208|-3004.3516113208|-3094.9197010493|-3094.9197010493|-3094.9197010493||-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493||-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|2958.1162818651|2958.1162818651|2958.1162818651|2958.1162818651|2958.1162818651|2958.1162818651|2953.9769575752|2953.9769575752|2953.9769575752|2953.9769575752|2948.196619528|2932.1073550311|2912.6748389235|2881.7498210261|2877.4998011401|||2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2861.4779090609|2843.6365545163||2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2815.5961716848|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2784.8936806644|2772.1040896272|2751.782321808|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754||-2861.3319410754|-2861.3319410754|-2861.3319410754|||-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2903.1875815746|-2903.1875815746|-2918.0973128606|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2770.2789148491|2767.8654609434|2758.4060677149||2757.2289641277|2749.4766268085|2747.0851408983|2738.6501565537|2735.864390807|2735.864390807||2729.6271008967|2727.9346924651|2727.9346924651|2722.8163249612|2671.9070277347|2658.7846745332|2658.7846745332|2658.7846745332|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2808.0882753321|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2823.6673256243|-2823.6673256243|-2843.3373351994|-2843.3373351994|-2843.3373351994|-2843.3373351994|-2844.4411545672|-2844.4411545672|-2895.6012828524|-2915.8903142804|-2931.4695833637|-2931.4695833637|-2931.4695833637|-2931.4695833637|-2931.4695833637
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||-24.544045395265|-24.544045395265|-24.544045395265|-24.544045395265|-24.544045395265|-24.544045395265|-24.646160914512|-24.676521462121|-24.676521462121|-24.676521462121|-24.676521462121|-24.676521462121|-24.833011679146|-24.833011679146|-24.833011679146|-24.833011679146|-24.833011679146|-24.833011679146|-24.833011679146|-24.833011679146|-24.983344983495|-25.23578413779|-25.23578413779|-25.23578413779|-25.23578413779|-25.23578413779|-25.23578413779|-25.23578413779|-25.23578413779|-25.571426908777|-25.778240209479|-25.778240209479|-25.778240209479|-26.232333814238|-26.232333814238|-26.410371103921|-26.719856252315|-26.925395424766|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669|-26.97379265669||-26.97379265669|-27.258658206496|-27.743508749574|-27.751120705704|-28.314579057804|-28.509788407356|-28.509788407356|-28.536431830758|-28.639369374772|-29.121371723055|-29.121371723055|-29.121371723055|-29.121371723055|-29.52596905589|-30.111075749661|-30.446946209185|-30.446946209185|-30.605420006209|-30.605420006209|-30.605420006209|-30.605420006209|-30.605420006209|||-30.605420006209|-30.738243620587|-31.293921610227|-31.293921610227|-31.293921610227|-31.408113357597|-31.408113357597||-31.698459489669|-32.172302223476|-32.172302223476|-32.172302223476|-32.172302223476|-32.439780422087|-32.852533971861|-33.054411731425|-33.054411731425|-33.054411731425|-33.054411731425|-33.054411731425|-33.054411731425|30.519304657346|30.519304657346|30.398031152774|30.398031152774|29.459478923004|29.084976695557|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447||-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.548991950447|-30.900547751779|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051|28.773765898051||28.773765898051|28.602672954035|28.602672954035|28.452415461488||28.291572247553|28.290079923259|28.251758176393|28.251758176393|28.251758176393|28.251758176393|28.251758176393|27.551398575645||27.130997671398|27.067774681816|27.065860965262|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338||26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.863792752338||26.863792752338|26.863792752338|26.863792752338|26.863792752338|26.731437205289|26.694462646705|26.694462646705|26.694462646705|26.694462646705|26.694462646705|26.694462646705|26.694462646705|26.316624815445|26.095199232376|26.095199232376|26.095199232376|26.034666411387|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|26.011491722972|23.747768449684|-25.895256943283|-25.907507519785|-26.014986801996|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.498179997689|24.316866439456|24.315511208801|24.315511208801|24.315511208801|24.315511208801|24.315511208801|24.315511208801|24.100205865734|24.100205865734
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||73.506511354012|73.506511354012|73.506511354012|73.506511354012|73.506511354012|73.506511354012||73.506511354012|70.934457619503|69.486092688511|-78.360040272137|-78.360040272137|-78.360040272137|-78.360040272137|-78.360040272137|-78.360040272137|-79.398318384379||-80.8525754062|-82.565086904241|-83.316693735975|-83.316693735975|-83.316693735975|-84.676123298498|-84.676123298498|-84.676123298498|-84.676123298498|-84.676123298498|-86.685947429182|-86.685947429182|-86.685947429182|-86.685947429182|-86.685947429182|-86.685947429182||-86.685947429182|-87.818274616138|-88.979349823812|-88.979349823812|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.049476992689|-90.620251959786|-90.708038034403|-90.708038034403|-90.708038034403|-90.708038034403|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-91.604021256761|-92.57731013121|-93.58395676946|-94.227990124933|-94.227990124933|-94.227990124933|-95.29832899782||-95.29832899782|-95.29832899782|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|88.052662907864|87.171845183136|85.436494546204|84.058009098299|84.058009098299|84.058009098299|82.250059496835|81.754600741414|81.754600741414|81.754600741414||81.754600741414|81.330664133526|80.589632325147|79.145840615371|79.145840615371|76.555376443972|75.885415829674|70.647368571218|70.647368571218|69.959028911512|69.959028911512|69.614484775646|69.614484775646|69.614484775646|69.614484775646|69.614484775646|69.14053470623|-78.583700580205|-78.583700580205|-78.583700580205|-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353||-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353||-79.909011057353|-79.909011057353|-79.909011057353|-79.909011057353||-79.909011057353|-82.598898970789|-82.845391048002|-84.264891442022|-84.264891442022|-84.264891442022|74.019686277591|74.019686277591|74.019686277591|74.019686277591|74.019686277591|74.019686277591|74.019686277591|74.019686277591|74.019686277591|74.010209992951|73.520015667352|71.124988077385|70.036276391593|67.445783989791|66.602486920759||64.369054715285|64.081241133342|64.081241133342|62.589111430216|62.589111430216|62.589111430216|62.589111430216|61.562278860993|60.977318279766|60.977318279766|60.020799522956|59.600187085237|59.600187085237|59.600187085237|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|59.455101693353|58.049467630608|55.149965890494|55.126906748444|54.287464516533|54.287464516533|54.287464516533|54.287464516533|54.287464516533|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|53.716467505594|52.532708758067|52.532708758067|51.171340962196|50.478230032285|50.478230032285|50.478230032285|50.478230032285||50.436368872678|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.171309319457|-56.721802182797|-56.721802182797|-57.910891899139|51.568770973856|51.568770973856|51.568770973856|51.568770973856|51.568770973856|51.568770973856|51.568770973856|50.810176905301|50.810176905301|50.810176905301|50.810176905301|50.086862202382
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-51.79829222327|-51.79829222327|-51.79829222327||-52.014768458798|-53.080298160397|-53.233663054398|-53.495736515182|-54.164708044416|-55.327454569479|-57.222387110678|-57.222387110678|-57.222387110678|-57.222387110678|-57.222387110678|-58.424873550168|-58.60570644772|-58.60570644772||-60.470230361223|-62.00303318368|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277||54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.003588034231|49.61232177584||48.997025297402|48.97724935558|46.841387876168|46.020984579341|44.709427649463|-50.655242277646|-50.655242277646|-50.655242277646|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414||45.437470179414|45.437470179414|||45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|43.558299945035|41.250890014612|40.000987209703|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|38.995988133971|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|||-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-47.385474710823|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-49.178246367769|-49.256385446474|-50.593207280818|-52.578564238751|-53.748403734856|-54.048976517091|-54.048976517091|-54.048976517091|-55.301640405003|-56.476823053695|-57.115915097503|-58.012182526392|-58.012182526392|-58.012182526392||-58.012182526392|-58.012182526392|-58.012182526392|||-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|51.255027277484|51.255027277484|51.255027277484|51.255027277484|51.255027277484|51.255027277484|50.662068570119|50.662068570119|-57.74759715443|-57.74759715443|-57.74759715443|-57.74759715443|-58.844551758028|-60.046724006045|-60.504693212893|-62.243446456536|-62.243446456536||-63.223274985005|-63.245304945497|-65.589228183459|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162||-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158||61.114595856158|61.114595856158|61.114595856158|61.114595856158||61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|60.871768172017|57.158976075374
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||-16.503552704509|-16.503552704509|-16.503552704509|-16.648287865148|-16.648287865148|-16.648287865148|-16.648287865148|-16.648287865148|-17.324812359261|-17.324812359261|-17.324812359261|-19.872013245079|-21.082283868669|-21.082283868669|-21.082283868669|-21.082283868669|-21.082283868669|-21.519204764762|-23.010226520343|-23.022474483696|-23.39163801852|-23.962931237652|-24.232965352215|-24.232965352215|-24.232965352215|-25.275516697739|-25.489463696849|-25.888292403102|-26.114770036141||-26.227522431921|-26.37502517867|-27.238916928767|-27.865462681981|-27.880201100974|-27.880201100974|-28.972445010773||-29.980494180909|-30.847771396892|-31.227186909743|-31.227186909743|-31.488541010826|-31.610853099785|-31.610853099785|-33.414836777539|-34.04048845457|-34.04048845457|-34.04048845457||-34.04048845457|-34.04048845457||-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-36.936685163468|32.033413378434||||32.033413378434|31.926014864927|-35.29195695688||-35.29195695688|-35.796618840978|-36.385132045531|-36.914035606146|-37.04047605697|-37.04047605697|-37.571575378975|-37.571575378975|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-38.581524733719|-39.210215720641|-39.210215720641|-40.525239689601|-41.181439888231||-41.181439888231|-41.181439888231|-41.181439888231|-41.181439888231|-41.298822098034|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-42.932517761793|-43.730575290881|-43.839528100979|-44.543920112199|-45.451577902444|-46.386207286967|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|41.943500564253|||41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253||41.943500564253|41.943500564253|41.943500564253||41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-48.145620782255|-49.675689758062|-49.917433064513|-50.107942054954|-50.107942054954||-50.758824505505|-51.398693895005|-51.722831131694|-51.722831131694|-51.722831131694||-53.028060537304|-53.028060537304|-53.028060537304|-53.18395615256|-54.246510497338|-54.246510497338|-54.246510497338|-54.398900552598|-55.901556169553|-55.950995271053|-55.950995271053|-56.973328078948|-57.817586754387|-59.519540838208|-60.317334368158|-60.317334368158|-60.94981596462|-62.166462182911|-62.726624647679|-63.110030429233|-63.110030429233|-64.650033810259|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.03027189428|59.03027189428|58.811413215867|57.221014684297|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691||55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691||55.498784062691|
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||-151.02887936233|-151.02887936233|-151.03208818037|-153.73009797819|-154.89826910887|-154.89826910887|-156.85918789875|-158.26020877639|-159.53912086265|-164.73791206961|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.2061842652|152.25687140578|150.45207933976|149.64859991736|149.64859991736|149.64859991736|148.47423847717||148.47423847717|-159.00190272946|-159.00190272946|-159.00190272946|-159.00190272946|-159.00190272946|-159.00190272946|-160.52989192162|-161.42210213513|-162.49678015014|-165.69086683349|-166.57318537055|-166.83417946981|-166.83417946981|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.0876569598|154.18072995534|-164.89410384195||-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-166.647947657|-166.647947657|-166.647947657|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|||157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562||157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.09098187291|-168.63229699425||||||||-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-170.59144110472|-174.4349345608|-176.28881617866|-178.32090686518|-179.46767429465|-180.29741588294|-181.65975595632|-181.65975595632|-181.65975595632|-181.65975595632|-181.96373283884|-181.96373283884|-181.96373283884||-181.96373283884|-181.96373283884|-181.96373283884|-181.96373283884|-181.96373283884|-183.12636982093|-188.39041091215|-188.44186532364|-188.44186532364|-188.64428490114|-188.64428490114|-188.64428490114|-188.64428490114|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.91206352942|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-193.13236405145|-193.13236405145|-193.13236405145|-193.13236405145|-194.20970870549|-194.20970870549|-196.09412078388|-198.54817665827|-198.54817665827|-198.54817665827|-200.08130739808|-202.16928683273|-202.16928683273|||-202.16928683273|-202.16928683273|-202.16928683273|-202.16928683273|-202.16928683273||-202.16928683273|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|181.12215824828|179.53970154109|179.53970154109|174.26633504565|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-184.43670836704|-185.87957251995|-185.87957251995|-185.87957251995|-186.92174724439|-187.57971916043|-187.8663546227|-191.268171803|-194.10352422556|-195.78169358395|-196.64632620439|-197.66258467155|-200.54176074616|-201.2298706511|-201.2298706511|-201.2298706511||-201.2298706511|-201.2298706511|-201.2298706511|-201.2298706511
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||-23.503900661516|-23.503900661516|-23.503900661516|-23.503900661516|-23.923777940591|-24.275278752117|-24.275278752117|-24.275278752117|-24.275278752117||-24.530865025817|-25.150961796773|-25.598290143556|-26.086989175553|-26.191099444224|-26.656776948322|-27.726975383084|-27.840466685475|-27.840466685475|-27.840466685475|-28.123788143138|-28.123788143138|-28.123788143138|-28.729209450593||-30.07134366445|-30.211926363845|-30.211926363845|-30.211926363845|-30.77713976849|-31.340467065108|26.626461907304|26.626461907304|26.626461907304|26.626461907304|26.626461907304|26.626461907304|26.626461907304|26.626461907304|26.626461907304|26.339694527983|26.339694527983||26.339694527983|26.225675454627|26.225675454627|26.225675454627|26.225675454627|26.225675454627|26.225675454627|26.225675454627|24.047971476991||23.656080499709|23.509533316361|22.06614728158|-26.339247493256|-26.339247493256|-26.339247493256|-26.339247493256|-26.339247493256|-26.946386209581|-27.057095703653|-27.446772559011|-28.332525023182|-29.358361942194|-29.656513035984|-30.2405521987|-30.2405521987|-30.2405521987|-30.597836560465||-31.953152412019|-32.884433522094|||-32.884433522094|-32.884433522094|27.711044181049|27.711044181049|27.711044181049|27.711044181049|27.333698040982|27.333698040982|26.837440975|26.396146186652|26.396146186652|26.396146186652|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|||-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-31.563667138785|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.641530384422|-32.641530384422|-33.562812343571|-35.817012273971|-36.902235944739|-37.269151113289|-37.276834061694|-37.499257567803|-38.657511078958|-38.830567611196|-39.78396316473|-40.61829075222|35.735274030751|35.735274030751||35.735274030751|35.735274030751|35.735274030751|||35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|34.312725579718|34.312725579718|34.312725579718|34.312725579718|34.312725579718|34.097470323222|33.569413547137|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-39.240199715514|-39.240199715514||-40.261331618515|-40.998704129554|-41.793003698298|-42.745004278762|-42.963893261599|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862||-43.117804663862|-43.117804663862|-44.597560822396|-45.347290396059|-45.368401709686|-45.368401709686|-45.368401709686|-46.106558260532|-46.301731570133|-46.488035713709|-46.811704568373|-47.110229417468|-47.742062482544|-47.742062482544|-47.742062482544||-47.742062482544|-48.041179561293|-48.645156144661|-48.645156144661||-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-49.116838931555|-49.224266157674|-52.11862766536|-55.067919543406|-56.076502378941|-56.076502378941|-56.076502378941|-57.69366840993|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|50.791254785559|49.401395774442
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||-189580.90683406|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|167638.43495352|162392.70550391|158167.62689277|158167.62689277|158167.62689277|158167.62689277|158167.62689277|156336.25210308|153395.83567009|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054||153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|151737.9055006|149144.94506246|149144.94506246|147483.27229163|146458.11219783||146458.11219783|146458.11219783|146458.11219783|146458.11219783|146458.11219783|146458.11219783||146458.11219783|146458.11219783||146458.11219783|144136.79133092|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079||-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-162437.95716754|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|140506.2717179|140506.2717179|140506.2717179|139618.07968655|135642.31076284||132508.12306982|129159.02563313|125571.13959237|123451.26621374|119295.8513486|114078.72372067|112323.73298848|112323.73298848|111126.3699872|109701.522208|-113179.90302216|-113179.90302216|-113179.90302216|-113179.90302216|-113179.90302216|-113179.90302216|-114191.40604914|-114191.40604914|-114191.40604914|-114191.40604914|-114191.40604914|-114191.40604914|-114374.28813325|-114374.28813325|-114374.28813325|109499.90057572|109499.90057572|109499.90057572|||109499.90057572|109499.90057572|109499.90057572|109499.90057572|109499.90057572|109499.90057572|108783.12082872|108783.12082872|108783.12082872|108783.12082872|107997.91203191|107642.1244799|106719.02719988|106137.80799987|105886.45333319|105590.42223537|105590.42223537|105590.42223537|105590.42223537|105590.42223537|105590.42223537|105511.58026153|104651.75584614|104614.5133903|104614.5133903|104580.40245583|104580.40245583|104580.40245583|103841.08704503|103841.08704503|103841.08704503|102612.31893892|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-105965.25552588|-106539.17280654|-106737.96978504|-107847.7442056|-107997.49356178|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806|102138.43061806||102138.43061806|102138.43061806|102138.43061806|||||102138.43061806|102138.43061806|102138.43061806|101941.27236798|101941.27236798|101512.52485331|101375.47990851|101375.47990851|101375.47990851|100872.7554539|-106064.13587273|-106064.13587273|-106064.13587273|-106064.13587273|-106365.70652525|-107534.11836139|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954|-108496.8983954||-108931.5478675|-108931.5478675|-108931.5478675|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||14.848971220885|14.587190253905|14.541322186447|14.409246712765|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172|-15.124311923172||-15.124311923172|-15.255741701287|-15.332977040788|-15.432990056696|-15.533195688131|-15.548421486381|-15.548421486381|-15.548421486381|-15.548421486381|-15.548421486381|-15.548421486381|-15.548421486381|-15.548421486381|-15.548421486381|-15.624718028532|-15.624718028532|-15.651811919372|-15.651811919372|-15.742013809593|-15.812357465469|-15.812357465469|-15.812357465469|-15.841508644647|-16.070565084425|-16.110072458019|-16.124782725949|-16.124782725949|-16.124782725949|-16.124782725949|-16.124782725949|-16.216425600735|-16.35658390333|-16.420648440274||||-16.465164988739||-16.609072413161|-16.786191532032|-16.985262916679|-16.985262916679|-16.985262916679|-16.985262916679|-16.985262916679|-16.985262916679|-16.985262916679|-17.001126816973|-17.001126816973|-17.101252506293|-17.143643683019|-17.143643683019|-17.182889404125|-17.182889404125|-17.182889404125|-17.182889404125|-17.332098579216|-17.3885596381|-17.3885596381|||-17.3885596381|-17.3885596381|-17.433954568524||-17.560973809279|-17.560973809279|-17.560973809279|-17.649970449912||16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.311311982011|16.115902130179|15.958225029897|15.914694647205|15.872993632833|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.861230003256|15.760810546763|15.688678826102|15.686864946957|15.656562356149|15.656562356149|15.474513296722|15.454540906472|15.454540906472|15.454540906472|15.454540906472|15.454540906472|15.454540906472|15.363379357174|15.25764414769|15.183492946422|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.123294063801|15.123294063801|15.016982049438|15.016982049438|15.016982049438|14.886645973493|14.815718055621||14.728972653861|14.728972653861|14.728419554406|||14.728419554406|14.728419554406|14.630465838836|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.508710885934|-15.519123581705|-15.657359577614|-15.708177329653|-15.834641723228|-15.966348082431|-15.966348082431|-15.967053208757|-16.178947910124|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.323809747525|-16.437566788802|-16.585074406873|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.235569188509|15.235569188509|15.235569188509|15.175076693863|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-16.003557462482|-16.003557462482|-16.003557462482|-16.003557462482|-16.003557462482|-16.090063698853|-16.2609855636||-16.2609855636|-16.2609855636|-16.442206645899|-16.494858730512|-16.494858730512|-16.494858730512|-16.494858730512|-16.494858730512|15.561547269714|15.561547269714|15.561547269714|15.561547269714
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||-219.573144834|-219.573144834|-219.573144834|-219.573144834|-221.01726080713|-221.01726080713|-221.01726080713|-221.01726080713|-221.01726080713|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237||209.40625429237|209.40625429237|209.40625429237|209.40625429237|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577||-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|||-230.26206118577|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|202.2286104992|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.13892537754|190.73769486393|188.12521651548|187.22246279498|187.04316394442|187.04316394442||185.15630275876|185.15630275876|185.15630275876|185.15630275876|185.15630275876|185.15630275876|183.47922528751|179.44913920834|172.13793245371||||||||170.43571907866|170.43571907866|170.23413230962|169.96485913528|169.96485913528|169.96485913528|168.95248166705|168.95248166705|168.95248166705|-177.80043667071|-177.80043667071|-177.80043667071|-178.33381852301|-179.5097983589|-182.59422039878|-184.65805267322|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024||174.51325845026|174.51325845026|174.51325845026|174.12584272251|172.22315858056|170.24747404741|170.24747404741|170.24747404741|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.00866120199|168.98412772747|168.98412772747|168.98412772747|168.98412772747|163.78791969719|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|156.05210548197|-171.75048705929|-171.75048705929|-173.38943006588|-175.54381118431|-176.07645687146|-177.41828541273|-179.26262827729|-179.26262827729|-179.26262827729|-179.26262827729|-182.09736475255|-184.4692941695|-184.79921574389|-186.30468415987|-188.17187128875|-189.05207920972|-191.00231023302|||-191.05160400312|-191.05160400312|-191.05160400312|-191.05160400312|-191.05160400312||-191.05160400312|-191.08511555902|-193.20803316419|-193.20803316419|-193.20803316419|-193.20803316419|-196.98114796021|-201.03460884468|-202.26067649409|-202.65515616554|-202.65515616554|-203.64461796171|-205.44397279224|-205.44397279224|-207.02108088026|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-208.81670147552|-212.96300163946|-220.01444626607|-220.68271807341|-223.24481217203|-223.24481217203|-223.24481217203|-225.46645796893|-228.54606440992|-234.38451601102|-235.83198355421|-235.83198355421|-235.83198355421|-239.03163931445|-239.03163931445|-239.03163931445|-239.03163931445||-244.50737701605|221.42100329915|221.42100329915|221.42100329915
09548|49983|/equities/fosun-intl|MSCI_EEM||-4.5830631415259|-4.5830631415259|-4.5830631415259|-4.5830631415259|-4.6028476203163|-4.6642751654739|-4.6692389727776|-4.6692389727776|-4.6692389727776||-4.7030431960628|-4.7457323808491|-4.7457323808491|-4.7563691954943|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939||4.2961551892939|4.2961551892939|4.2961551892939|4.2961551892939|4.1160366847322|-4.912524339571|-4.9733602437867|-5.0220671134407|-5.0538479405194|-5.0538479405194|-5.1003865486548|-5.3126517938426|4.7151553570255|4.7151553570255|4.7151553570255|4.6712837416844|4.6147328756125||4.6147328756125|4.5741478493778|4.5057198527752|4.3896885451672|4.3607650395894|4.3580725056887|4.3361914801333|4.3264713139855|4.3264713139855||4.2649678490254|4.1849644472966|4.1782938695362|4.106437495065|4.0732638071116|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|4.0046399145796|3.9540443452944|-4.3909251411035|-4.3909251411035||-4.3909251411035|-4.3909251411035|||-4.3909251411035|-4.3909251411035|-4.4349167302002|-4.4910186081848|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|3.9954445251842|-4.5917800582643|-4.5917800582643|||-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6190652228634|-4.6650722663977|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437||-4.6875871861437|-4.6875871861437|-4.6875871861437|||-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.7434301337113|-4.7868890625595|-4.7868890625595|-4.8215433604583|-4.865048488761|-4.9022761018023|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027||-4.9911657766569|-5.0729620143295|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643||-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1264547513512|-5.1782830740111|-5.2051641530335|-5.2051641530335|-5.2288720371091|-5.2288720371091|-5.2288720371091|-5.2288720371091||-5.2288720371091|-5.2428036896185|-5.2428036896185|-5.2428036896185||-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.3514483999098|-5.3927206541526|-5.4891339701003|-5.5484820385317|-5.5577578036366|-5.8769532804553|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.1567860747381
09549|103031|/equities/far-eastern-ne|MSCI_EEM||35.210078229144|35.040200011183|35.040200011183|35.040200011183|35.040200011183|35.040200011183|34.783556161379|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.253558414765|34.253558414765|33.953954980978|33.707169742726|33.507965956952|33.229870162861|33.229870162861|33.229870162861||33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|32.782778801274|32.782778801274|32.782778801274|32.186421992328|32.151445326425|32.151445326425|31.837717834686|31.750243098178|31.633602891408|31.195669158789||31.075745459499|31.025321500546|-33.069665122614|-33.069665122614|-33.069665122614|-33.069665122614|-33.069665122614|-33.069665122614|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|||-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.62035912608|31.716842096837|31.716842096837|31.321490413383|30.95721152804|30.84933666562|30.84933666562|30.790876326372|30.790876326372|30.790876326372|30.790876326372|30.790876326372|30.790876326372|30.790876326372||30.574324065823|30.574324065823|30.574324065823|30.574324065823|30.349249767351|30.110277413315|-31.564322710409|-31.564322710409|-31.564322710409||||||||-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.754803710926|-31.930337753284|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.516839484839|30.335377989509|30.291131932873|30.291131932873||30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.112368220906|29.966520754077|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.641520014071|29.543355295684|29.320395493536|29.139703946157|29.139703946157|29.139703946157|29.139703946157|29.046893866905|28.910437248425|28.744930636304|28.652701258017|28.39188986283|28.252099784011|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.234985785078|28.234985785078|28.200724041087|28.200724041087|||28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087||28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.014692849166|28.011041404591|28.011041404591|27.840045983909|27.825051368738|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.169246971844|-29.307497144008|-29.3111081921|-29.485034525651|-29.485034525651|-29.485034525651|-29.485034525651|-29.485034525651|-29.938926975217|-30.284918988509|-30.479220300009|-30.479220300009|-30.513023594011|-30.642248289441|-30.720195745864|-30.720195745864|-30.720195745864||-30.774872097803|-30.774872097803|-30.774872097803|-30.774872097803
09550|103201|/equities/hiwin|MSCI_EEM||208.63876118424|208.63876118424|204.02710724862|-219.46658813632|-219.46658813632|-219.46658813632|-219.46658813632|-219.46658813632|-219.4906534848|-219.85137652236|-219.85137652236|-219.85137652236|-221.25787224983|-221.25787224983|-222.34208027759|-222.39454355258|-222.39454355258|-223.07727061398|-224.12279919613|-224.12279919613|-224.12279919613|-224.91422132903|-224.93246814337|-228.11940904819||-231.54934338688|-236.66593709653|-238.5999223414|-238.5999223414|-240.90731153259|-240.90731153259|-241.0081239251|-246.17569325011|-246.80479183828|-246.80479183828|-246.80479183828|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721||-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-258.53932151932|-264.59924613258|-264.69360681397|-268.3262297933|-277.14025532589|248.06512517795|248.06512517795|248.06512517795|248.06512517795|248.06512517795|||248.06512517795|248.06512517795|248.06512517795|248.06512517795|248.06512517795|238.66064836783|238.66064836783|234.09516485315|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|233.0334580944|233.0334580944|233.0334580944|233.0334580944||233.0334580944|233.0334580944|233.0334580944|232.87050899377|230.96667777009|230.96667777009|217.60186418899|209.36318243221|-228.27249215434||||||||-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-230.83054683816|-236.08949648684|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457||221.36789007457|221.36789007457|221.36789007457|219.6865445273|217.92949391922|215.25499324358|214.56110360398|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.35367791709|214.35367791709|214.35367791709|214.28849125567|214.28849125567|214.15387917297|209.53208796996|203.36898663329|203.02109625921|202.10677362135|199.9179600996|199.9179600996|199.9179600996|199.9179600996|199.01995566622|195.38883415583|195.38883415583|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|||194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516||194.48609863516|194.48609863516|194.48609863516|194.48609863516|192.8357420572|192.8357420572|192.8357420572|192.8357420572|192.8357420572|192.8357420572|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-211.07644112108|-217.33493457897|-218.76103842108|-222.79004269009|-223.62782521121|-226.97536134579||-228.81827727968|-228.81827727968|-228.81827727968|-228.81827727968
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||-21.727936072003|-21.816595919542|-21.821773299037|-22.021414289274|-22.476571199407|20.259348267176|20.259348267176|20.259348267176|20.259348267176||20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176||20.259348267176|19.971497184544|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275||19.827471134275|19.338856985404|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274||19.526861221786|19.526861221786|19.526861221786|19.446511832869|19.268347095555|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.722764807691|-22.031961367913|-22.150569660659|-22.150569660659|-22.408010932364||-22.408010932364|-22.408010932364|||-22.408010932364|-22.714677465759|-22.714677465759|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|19.896997648898|19.896997648898|19.896997648898|19.890496677419|19.890496677419|19.890496677419|19.522774213177|19.245744630483|19.245744630483|19.245744630483|19.245744630483|19.245744630483|19.245744630483|||19.245744630483|19.245744630483|19.245744630483|18.567025355937|18.567025355937|18.567025355937|18.567025355937|18.382130127927|18.382130127927|18.099589751584|-20.452414999013|-20.452414999013|-20.452414999013|-20.452414999013|-20.452414999013|-20.993794345861|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374||18.313963092649|-20.429631814872|-20.429631814872|||-20.429631814872|-20.429631814872|-20.501397945158|-20.501397945158|-20.593262971188|-20.593262971188|-20.593262971188|-20.593262971188|-20.593262971188|-20.593262971188|-20.622513785125|-20.800570185716|-20.821744794906|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.232398418001|-21.232398418001|-21.665998568592|-21.702221452525|-21.702221452525|-22.030149414866|-22.030149414866||-22.210721813671|-22.776357795389|-23.010398177738|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874||-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874||-23.634255318874|-23.634255318874|-23.98958933441|-23.98958933441||-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-24.095356318415|-24.095356318415|-24.095356318415|-24.442848075261|-24.442848075261|-24.442848075261|-24.442848075261|-24.442848075261|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756
09552|41434|/equities/empresas-copec|MSCI_EEM||-7430.6054248206|-7500.0728678562|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7765.9682128995|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537||7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7048.8053618409|6965.0557351618|6841.8182482225||6841.8182482225|6729.5257825302|6728.4979037795|6728.4979037795|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382||6562.5375498382||6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6487.8194998202|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622||6460.9742997622|6436.3147227452|6436.3147227452|6436.3147227452|6436.3147227452|6436.3147227452|6225.8329547429|6218.3448041339|6218.3448041339|6218.3448041339|6181.5832025099|6090.1590162436|5972.9101916596|5915.0402786934|5915.0402786934|5845.6591227705|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6417.3176939173|-6490.2807004897|-6548.7133394838|-6548.7133394838|-6606.648424768|-6606.648424768|-6606.648424768|-6606.648424768|-6606.648424768|-6670.8315830755|6190.5034610085|6190.5034610085|6190.5034610085||6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085||6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762||6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6116.419992224|6116.419992224|6116.419992224|6097.9887934434|6092.7653260482|6053.6281400535|6029.0312667262|5999.9291364232|5915.2880161646|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363||-6598.5433518964|6036.865342407||6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|5987.2395406085|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928||-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|||-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6430.0916279399|-6451.0071907666|-6453.680547532|-6453.680547532|-6540.2006083689|-6624.5466181949|-6624.5466181949|-6624.5466181949|-6624.5466181949|-6624.5466181949|-6677.7018902252|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066||6121.0938605066|6121.0938605066|6121.0938605066|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.5123128926187|-3.514792128341|-3.5292134902396|||-3.5363483452706|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5442387836603|-3.5485984636046|-3.5856650750613|3.3701178394935|3.3701178394935|3.3701178394935|3.3701178394935|3.3701178394935|3.3701178394935|3.3531627249007|3.3531627249007|-3.512175269139|-3.512175269139|-3.5329725557038|-3.547558704211|-3.547558704211|-3.5966442830955|-3.5966442830955|-3.5966442830955|-3.6062714267213|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6311156688488|-3.6358835665723|-3.6358835665723|-3.6620928411507|-3.6767698266797|-3.6769664926322|-3.6827405606146||||||3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.543052270443|3.543052270443|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.720857635268|3.5433432317777|3.5433432317777|3.5433432317777|3.5433432317777|3.5433432317777|3.5291298058802|3.5291298058802|3.5291298058802|3.5291298058802|3.5291298058802|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924||3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518||3.482345296518|3.482345296518|3.4259392437847|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4009689595951|3.3594099577548|3.2949465585251|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.7494184466659|-3.8065760502615|-3.8223067135058|-3.8336741229387|-3.8733181503765|-3.8733181503765||-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.9020201527799|-3.9488520298137|-3.9488520298137|-3.9581689342011|-3.9790765956761|-3.9830753503885|-3.9830753503885|-3.9830753503885|-3.9830753503885|-3.9830753503885|-3.9831007004228|-3.9831007004228|-3.9831007004228|-4.0156675577657|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||525.35207623469|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|520.08631250078|511.98479166753||||486.76087963059|474.84542181177|455.58331946649|455.58331946649|455.58331946649|455.58331946649|455.58331946649|450.88424385165|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|444.36933396933|438.34092663259|431.71214070288|421.02737855875|418.34986506528|402.93040562809|394.36711736454|389.9356859606|385.35909551178|380.5101061242|379.65011791578|377.22235323975|369.10817026639|363.38105631626||363.38105631626|363.38105631626|363.38105631626|363.38105631626|363.38105631626||363.38105631626|363.38105631626|363.38105631626|363.38105631626|363.38105631626|363.38105631626||||363.38105631626|363.38105631626|349.81228479584|-386.52810157507|-386.52810157507|-386.52810157507|-386.52810157507|-386.52810157507|-386.52810157507|-387.6562239723|-389.99302663589|-403.04780737322|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|364.31470619827|360.13828559891|360.13828559891|360.13828559891|360.13828559891|360.13828559891|360.13828559891|360.13828559891|355.79253955434|347.86671061593|347.79825545891|347.79825545891|347.79825545891|347.79825545891|347.79825545891|347.02583939879|342.41759933199|340.78344370221|336.64827078023|335.85918975581|334.10743306202|327.45270340224|309.47522600249|308.64237286404|308.64237286404|308.64237286404|308.64237286404|308.64237286404|300.19985873783|294.23595415314|287.77895574462|287.77895574462|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771||287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|287.07169362771|281.41110422068|278.8895759787|278.46657564528|275.72771880237|275.07746004626|269.99544137898|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-305.11115495548|-310.66599106111|-311.19344567499|-311.85737873936|-320.13158625391|-321.76120019388|-321.76120019388|-321.76120019388|-321.76120019388|285.71456255649|285.71456255649|285.71456255649|285.71456255649|284.99378580224|284.75880274522|284.75880274522|280.54883654634|271.82249199593|267.75355081253|258.91500186582|255.99988663809|255.99988663809|253.03931631662|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391||-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|-278.24806192391|234.4131833499|234.4131833499|234.4131833499|234.4131833499|233.04753933409|229.70404455904|211.66466376786|203.39943590811|203.39943590811|203.39943590811|203.31860066179|194.20922507185|194.20922507185|194.20922507185|186.80919264575
09555|103588|/equities/wpg-holdings|MSCI_EEM||85.794669243062|84.521855562224|83.200320754489|83.200320754489|83.200320754489|83.200320754489|81.311467844072|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.893740374819|-91.949680737231|-91.949680737231||-92.932977918755|-93.290096676364|-93.290096676364|-93.400106231387|-93.451371783601|-93.451371783601|-94.045963731725|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177||-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-95.662736431109|-96.264150742411|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|||85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489||85.679146715489|85.679146715489|85.679146715489|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434||||||||84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|83.874291253425|81.926993079028|80.77591754164|80.77591754164|79.323244425606|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093||77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|76.318917611275|73.921019822396|72.217799802662|71.964218612116|70.471356810907|69.689037698819|69.689037698819|69.689037698819|69.689037698819|69.337821954173|68.080913112872|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|67.75474964515|67.75474964515|67.75474964515|67.75474964515|67.75474964515|65.244167289641|64.192185766788|64.192185766788|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|62.202590855371|60.963986618001|60.565544162281|||58.717270570869|58.091413186518|57.618237679234|57.336929101669|56.973985141838||56.973985141838|56.777761063856|56.777761063856|56.403040236471|56.403040236471|56.403040236471|56.403040236471|56.225601322383|56.06733336154|55.647037025993|54.424486262605|53.554986007793|53.327763036206|53.174396789754|53.174396789754|53.104886890214|52.466539675175|51.596156339048|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|50.541676365746|50.512973824489|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292||-53.955224600321|-54.400248199576|-54.448420973463|-54.448420973463
09556|103802|/equities/ruentex|MSCI_EEM||43.430521550411|42.550581577347|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035||42.263698996035|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|38.852127212269|37.327363060561||36.494293052452|35.982548005599|35.022273866356|34.579661312443|34.579661312443|34.327399932391|34.174887669358|33.590750258783|33.590750258783|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|||-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.234618100779|-36.769021044458|-37.121134239529|-37.222865004441|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972||35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.419985565296|35.419985565296|35.097207158529|-37.122158669398|-37.122158669398||||||||-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.449622523967|-38.402357512253|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.467873604467||36.150416514797|35.58101754445|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.006429148519|34.537699223452|33.633556472917|32.878950661707|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.736023567329|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.611011492422|-36.312235288279|-36.358384054465|-36.358384054465|-36.358384054465|-36.358384054465|-36.358384054465|||-36.358384054465|-36.358384054465|-36.459315107446|-37.179793673733|-37.627548568756||-37.805609351298|-38.259087257793|-38.259087257793|-39.390652635816||||||||37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.236376816619|37.236376816619|36.735870845438|35.670093438494|34.557849139491|34.225242660914|34.225242660914|34.225242660914|34.073707631864|-34.967580526363|-35.130646512786|-35.859051172247|-36.252295509327|-36.252295509327|-36.252295509327|-36.252295509327|-36.346995476604|-36.58277419289|35.032516397918|35.032516397918||35.032516397918|35.032516397918|35.032516397918|35.032516397918
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7323237150425|-1.7418596313523|-1.7478441183354|-1.7511045143102|-1.7617272585735|-1.7677249592156|-1.7677249592156|-1.7799721935956|-1.7852874299023|-1.7852874299023||||-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.8057081721595|-1.8067629420123|-1.8067629420123|-1.8067629420123|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8330639409243|-1.8602377559542|-1.8814863524833|-1.899155848026|-1.899155848026|-1.899155848026|-1.899155848026|-1.9226730916232|-1.933581249949|-1.9479791643848|-1.9650879372745|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361||||1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8348048589699|1.8210054461683|1.8139231275745|1.8139231275745|1.8139231275745|1.8040811961699|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7894876932085||1.7640974494021|1.7350527745927|1.6923918770911|1.6757688177031|1.6755764365639|1.6461960342688|1.6372173314676|1.6372173314676|1.6095748417229|1.5956170741239|1.5956170741239|1.5916781823975||1.5916781823975|1.5916781823975|1.5916781823975|1.5916781823975|-1.7523710198931|-1.7546900386868|-1.7636556222768|-1.7826728505924|-1.8010159268588|-1.8010159268588|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8340765422124|-1.8374183316516|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501||1.6598549254112|1.6157276770994|1.5795307315638|1.5727355172666|1.5727355172666|1.5524283438294|-1.6313386187207|-1.6313386187207|-1.6313386187207|||-1.6313386187207|-1.6313386187207|-1.6313386187207|-1.639042905663|1.5551481160141|1.5551481160141|1.5551481160141|1.5551481160141|1.5551481160141|1.5551481160141|1.5500304142892|-1.650039303129|-1.6587103537112|-1.6656226241357|-1.6749696095527|-1.6797440073822|-1.6860488876075|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.7076938650647|-1.7403820247164|-1.748076580276|-1.748076580276|-1.7781962270095|-1.7967180140101|-1.8005755419293|-1.8161394921451|-1.8246012668232|-1.8246012668232|-1.8246012668232|-1.8246012668232|-1.8432791675042|-1.859365730916|-1.8917397254425|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.9167753843486|-1.9215837615529|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.940269593577|-1.9504661672429|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9757529445798|-1.9911271873706|-1.9911271873706|-2.0054190361493|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9000027745365|-1.9891419388397|-1.9891419388397
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.5421033356129|-9.5421033356129|-9.6433375938364|-9.6433375938364|-9.8318980132146|-9.8318980132146|-9.8909980361774|-10.001108388671|-10.062342940181|-10.151658029725|-10.151658029725|-10.167170124497|-10.167170124497||-10.216299831035|-10.256999822858|-10.393889264269|-10.523765859784|-10.593846156496|-10.593846156496|-10.695940576546||-10.839933539489|-10.913281159986|-10.913281159986|-10.913281159986|-10.913281159986|-10.972196549039|-10.972196549039|-10.972196549039|-11.060643336045|-11.060643336045|-11.060643336045||-11.060643336045|-11.060643336045||-11.060643336045|-11.060643336045|-11.060643336045|-11.163928130961|-11.163928130961|-11.163928130961|-11.163928130961|-11.164187587825|-11.164187587825|-11.164187587825||||-11.164187587825|-11.164187587825|-11.164187587825||-11.164187587825|-11.164187587825|-11.382430515386|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963||-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.653884106672|-11.893204404024|-11.970226818883|-12.328029480868|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|||-12.353943872149|-12.421049011741|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781||-12.502434918781|-12.502434918781|-12.502434918781||-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.608261370549|-12.805261017228|-12.805261017228||-13.033622981602|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251||-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.231455142647|-13.290685132882|-13.290685132882|-13.345205734991|-13.39467324021|-13.505191948707|-13.546533534918|-13.546533534918|-13.623926478397|-13.748806721381|-13.854230146068|-13.960255177438|-14.049321804435|-14.049321804435|-14.049321804435|-14.05480205791|-14.260891037703|-14.267656782733|-14.275174277211|-14.326141366725|-14.326141366725|-14.340157148313|-14.355730238967|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866||-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869||-14.401107625869|
09559|41493|/equities/santander-chil|MSCI_EEM||44.596272397594|43.573079560152|42.905088078039|42.505922416226|42.505922416226|42.505922416226|42.505922416226|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494||-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.609366527507|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.119241013299|43.119241013299||43.119241013299|43.119241013299|43.119241013299|42.630821932433|42.247024259168|-44.972428900319|-44.972428900319|-44.972428900319|-44.972428900319|-44.972428900319|-44.972428900319|-45.33658770093|-45.507320388254||-45.885769241607|-45.885769241607|-45.885769241607|-45.885769241607|-46.125004838082|-46.125004838082|-46.125004838082|-46.44167293241|-46.741033381117|-46.87059298477|-46.979365358987|-47.34648875201|-48.028921540183|-48.328762937036|-48.775457091295|45.663915153371|45.663915153371|45.663915153371|45.663915153371|45.663915153371|45.663915153371|45.663915153371||45.663915153371|45.053794538562|45.009219129422|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.626630099138|44.406254750182|42.72528413235|41.645921697162|41.645921697162|41.645921697162|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237||41.19184383237|41.19184383237|41.19184383237|41.19184383237||41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|40.91927108592|40.499715325172|40.499715325172|40.499715325172||40.499715325172|40.499715325172|40.148018621665|39.830575491832|39.71280814621|39.71280814621|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227||-42.581842679227|-42.61201413951||-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951||-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|||-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-43.478904870723|-43.952117023175||-44.39957413111|-44.867078333773|-44.867078333773|-44.867078333773|-44.867078333773|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239
09560|103247|/equities/winbond|MSCI_EEM||24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|23.98411093969|-25.788115977694|-25.788115977694|-25.788115977694|-25.788115977694|-25.788115977694||-25.788115977694|-25.788115977694|-25.847906006099|-26.144896176923|-26.735995667366|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043||-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-27.052715271471|-27.453017625276|-27.739463392302|-27.866070287542|-28.006745145405|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|||-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.616546825629|-28.616546825629|-28.696162440226|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172||-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172||||||||-28.96416344694|-29.30184729951|-29.352052724554|-29.535613629767|-29.917348753024|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-30.127644280044|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776||27.823157790776|27.822951956453|26.953280311892|26.567393945663|26.567393945663|26.567393945663|26.342267823198|26.342267823198|26.342267823198|26.342267823198|26.319186554991|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|25.882100688157|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.44534546591|-26.912694997405|-26.912694997405|-26.912694997405|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-27.397586935111|-28.288985483456|-28.340539977075|-28.578377455606|25.858463397924|25.858463397924|25.858463397924|25.858463397924|25.858463397924|25.858463397924|25.626375957003|25.258581474612|||-27.429180266503|-27.429180266503|-27.429180266503|-27.589478767627|-27.589478767627||-27.589478767627|-27.771643626153|-27.843493129875|-28.278077622581|26.277232459252|26.277232459252|26.277232459252|26.277232459252|26.277232459252|26.035813334988|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.741772003349|-27.741772003349|-27.741772003349|-27.902804975372|-27.902804975372|-27.932165781487|-27.932165781487|-28.071851376945|-28.561544888616|-28.561544888616|-29.251717136304|-29.401907123902|-29.563230370789|-29.902169102381|-29.902169102381|-29.902169102381||27.297013861223|27.297013861223|27.266126427699|-29.108489857024
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||-2.8862210259798|-2.8862210259798|-2.8862210259798|-2.8862210259798|-2.9369122701622|-2.9793469461839|-3.0196876007148|-3.0196876007148|-3.0302084637823||-3.0330094312233|-3.0961216792578|-3.1562463161144|-3.1872176796312|-3.1872176796312|-3.215797414395|-3.2508860053981|-3.2717111540386|-3.2717111540386|-3.2952346219563|-3.3035940477079|-3.3295489493151|-3.3306099775919|-3.402900060403||-3.4748888373238|-3.5443209409562|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.2145305413618|3.1772561623669|3.1580623867353|3.0928470031244|3.0878976440997||3.0878976440997|3.057664126883|3.0390571597535|3.0390571597535|3.0390571597535|3.0390571597535|3.0390571597535|3.0390571597535|3.0105627192205||3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0105627192205|3.0089586192972|-3.3824435623739|-3.3824435623739|-3.3824435623739||-3.4382706386352|-3.4619212797183|||-3.4619212797183|-3.4619212797183|3.1425704464582|3.1425704464582|3.1425704464582|3.1425704464582|3.1425704464582|3.1425704464582|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|3.1162745177258|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|||-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.4248154109442|-3.4248154109442|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.5099567703752|-3.5171742099687|-3.5951936397469|-3.61832925919|-3.61832925919|-3.61832925919|-3.61832925919|-3.61832925919|-3.6770325197478|3.3912107405062|3.3912107405062|3.3912107405062|3.3912107405062|3.3912107405062||3.3912107405062|3.3202342785062|-3.6098982494988|||-3.6098982494988|-3.6098982494988|-3.6098982494988|-3.6282202051655|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.7088445949695|-3.7198273393999|-3.753141479745|-3.7668238801586|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8985196067697|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852||-3.9413189100744|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0660919461422||-4.0660919461422|-4.0660919461422|-4.0667688618957|-4.1019655213156|-4.1373324575464|-4.1373324575464|-4.1373324575464|-4.200924959717|-4.2243610652926|-4.2937344746063|-4.3147051021202|-4.3246721476034|-4.3740801512881|-4.3923113014614|-4.409790399595||-4.4253227213179|-4.4574388231601|-4.4574388231601|-4.4574388231601||-4.4574388231601|-4.4574388231601|-4.4574388231601|-4.4574388231601|-4.4574388231601|-4.4660355031449|-4.4660355031449|-4.4711506300456|-4.5340560998394|-4.6228685708631|-4.6228685708631|-4.6228685708631|-4.6692983145834|-4.7858869759375|-4.9170964258837|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732||-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.138058453732|-29.422926135408||-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408|-29.422926135408||-29.422926135408|-29.787140735374|27.38080931802|27.38080931802|27.38080931802|27.38080931802|27.38080931802|27.38080931802|27.38080931802|27.38080931802|26.860343627349|26.423159789393|25.398510190458|25.134766286061|25.134766286061|24.847518383845|24.517798144933|-26.032438316018|-26.032438316018|-26.032438316018|-26.032438316018|-26.032438316018|-26.032438316018|-26.032438316018|-26.032438316018|-26.032438316018|-26.276597170996|-26.363996246311|-26.494996418393|-27.136107936873|-27.425741061465|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678||25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.533420658678|25.34991200828|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|25.058987475942|24.870278162918|24.870278162918|24.870278162918||24.870278162918|24.358086474694|23.787039950994|23.465220863878|23.465220863878|23.465220863878|23.465220863878|23.465220863878|23.227467465466|-26.583925008701|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-27.373578535614||-27.837330814126|-27.837330814126|-28.219345300201|26.008234804697|26.008234804697|26.008234804697|26.008234804697|26.008234804697|26.008234804697||26.008234804697|26.008234804697|26.008234804697|26.008234804697||26.008234804697|26.008234804697|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.451731194051|-28.451731194051|-28.451731194051|-28.451731194051|-28.546090855634|-28.692352658228|-28.692352658228||-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.785391787374|-29.197657774647|-29.202675288209|-29.553529350568|-29.553529350568|-29.553529350568|-29.553529350568|-29.695310266602|-29.865900101252|-30.487111265998|-30.715956457833|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349||28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-13.548830964373|-13.548830964373|-13.61092363707|-13.765470307313|-14.170522841306|-14.539470046197|-14.7360776193|-14.820085923656|-14.958984658435||-15.013316257481|-15.103684910673|-15.441871970382|-15.578746629519|-15.655273994652|-16.018546526406|-16.018546526406|-16.018546526406|-16.018546526406|-16.018546526406|-16.078384868275|-16.091463014387|-16.091463014387|-16.339403387465||-16.72711493854|-16.885683720689|-16.95725995778|-16.95725995778|-16.95725995778|-16.95725995778|-17.179177514701|-17.423530728716|-17.535593100412|-17.535593100412|-18.195102819716|16.398360693117|16.398360693117|16.398360693117|16.398360693117|16.196146423625|16.196146423625||16.196146423625|15.932385266938|15.611538901504|15.208852960061|15.208852960061|15.208852960061|15.208852960061|15.208852960061|14.655391800615||14.183768391844|14.055298196205|13.633665626721|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.013212079|13.013212079|13.013212079|13.013212079|13.013212079||13.013212079|12.741347015115|||12.498163422184|11.972403747325|11.335329534739|11.335329534739|11.335329534739|11.335329534739|11.263711189473|11.263711189473|11.263711189473|11.263711189473|11.263711189473|11.263711189473|10.551901737015|10.232512227848|10.232512227848|10.232512227848|9.7883467057838|9.7270523022164|9.3796342063489|9.3796342063489|9.3796342063489|9.3796342063489|9.3711531457272|9.3711531457272|9.3356628218591|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|||-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.529218000388|-11.553575138489|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.840773945422|-11.840773945422|-11.968637180959|-12.248717529582|-12.248717529582|-12.248717529582|-12.248717529582|-12.279685690454|-12.372984253093|-12.425537836468|-12.557998234403|-12.557998234403|-12.557998234403|-12.557998234403||-12.557998234403|-12.557998234403|-12.557998234403|||-12.557998234403|-12.557998234403|-12.557998234403|-12.683331761506|-12.76761316081|-12.76761316081|-12.76761316081|-12.76761316081|-12.76761316081|-12.76761316081|-13.103473431045|-13.103473431045|-13.45274857037|-13.637498150851|-14.111664677754|-14.442960634381|-14.856622950402|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.030366836582|12.425641751091|12.425641751091|12.425641751091|12.425641751091|12.048485696851|-14.183042444101|-14.183042444101|-14.315784602993|-14.315784602993||-14.315784602993|-14.315784602993|-14.437539000901|-14.442146242883|-14.442146242883|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028||-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-15.0097523373|-15.0097523373|-15.0097523373|-15.323057881289|-15.601175457562|-16.0390841236|-16.110093619016|-16.122326455279|-16.520363050217|-16.71279336287|-16.71279336287||-17.071992729256|-17.418880831477|-17.734721000257|-17.734721000257||-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.898578545852|-18.363293996466|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108
09564|943698|/equities/nanya-tech|MSCI_EEM||67.222953429123|67.222953429123|67.222953429123|67.222953429123|67.222953429123|67.222953429123|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.724166741371|65.271296464072|62.92366214446|-67.476299844816|-67.476299844816|-67.476299844816|-67.476299844816||-67.476299844816|-67.476299844816|-67.476299844816|-67.995886681958|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.220519272247|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826||-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-69.523168924447|-71.170187185203|-72.161316551539|-73.241050115486|65.639550034602|65.639550034602|64.580248368859|64.580248368859|64.580248368859|64.580248368859|||64.580248368859|64.580248368859|64.543027940672|64.543027940672|64.543027940672|64.543027940672|64.543027940672|64.543027940672|64.543027940672|61.083272395436|-66.886385639899|-67.351539938972|-68.123932248272|-68.993254747564|-69.509176137905|-70.099081545914|-70.555051716056|-70.555051716056|-70.555051716056|-70.896365446179|-70.896365446179|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605||-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-72.888307317167||||||||-72.888307317167|-73.931449183788|-74.218279159694|-74.748087446589|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-76.104723494681|-76.239678228713|-76.239678228713|-76.239678228713|-77.405195912628|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319||71.483622183319|71.483622183319|71.342914384732|70.105368591806|70.105368591806|70.105368591806|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.634216282549|68.634216282549|67.771351255513|65.890392742264|65.61219647897|65.61219647897|65.61219647897|64.805802398414|64.805802398414|64.017557203207|-67.922966774332|-67.922966774332|-67.922966774332|-67.922966774332|-67.922966774332|-68.94218911951|-69.174652203644|-69.649545494919|-69.649545494919|-69.649545494919|-69.649545494919|-69.649545494919|-69.649545494919|-69.808694600329|-69.808694600329|-70.637438190497|-71.880485521993|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|||-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293||-73.002832931293|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.028092174843|64.475662210601|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-69.543128366587|-69.802695475557|-69.802695475557|-69.802695475557|-69.802695475557|-71.508549172059|-72.320612225682|-73.505077839083|-73.505077839083|67.895291784777|67.895291784777|67.895291784777|67.895291784777||67.895291784777|67.895291784777|67.895291784777|67.895291784777
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||31.585351191571|31.568767372241|31.568767372241|31.229742914957|30.11860180621|29.711782357479||29.553645554941|28.467662219385|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655||-30.451973329655|-30.451973329655|-30.7371916094|-31.076323751893|-31.093137586874|-31.337931355682|-31.79603503462|-31.941705738133|-31.975784445942|-32.353094155193|-32.561770499415|-33.021411220969|-33.284809453253|-33.284809453253|-33.284809453253|32.391823949856||32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|31.622583802588|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.299099370338|30.606777425715|30.261417861458|29.719908073739|-33.730540498272|-33.730540498272||-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-34.481562595033|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781||30.451368438781|30.425152119241|30.425152119241|30.425152119241|30.425152119241|30.169484713056|30.169484713056|30.169484713056|30.169484713056|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-33.086100895973|-33.557470078051|-33.557470078051|-34.520150443779||-35.73601126325|-35.966125007601|-36.427915039031|-36.587683190205|-37.061317537999|-37.664241259601|-38.173970543929|-38.173970543929|-39.23663408181||37.280398893458|37.280398893458|37.280398893458|37.280398893458||37.280398893458|37.280398893458|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-40.477429913925|-40.748929076114|-40.944789809845|-40.944789809845|-41.103098254361|-41.386218341366|-41.594082179087|-42.15906981894|-42.455684444072|-43.71310082714|39.720304101475||39.720304101475|39.720304101475|39.720304101475|39.720304101475|39.720304101475|39.720304101475|39.386450230819|39.076426888226|39.076426888226|39.076426888226|39.076426888226|39.076426888226|39.076426888226|38.467142105895|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|37.756193107382|36.86790354386|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.740984758208|36.740984758208|36.340261707118|35.267512702733|35.111714892685|34.688329437374|34.322587043046|34.294018723346|34.294018723346|33.550396576829|32.451552752331|32.401169860446|-34.908849959683||-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658
09566|27153|/equities/mexichem|MSCI_EEM||-26.482768014425|-26.482768014425|-26.482768014425|-26.936689498682|-26.936689498682|-27.112987759664|-27.407764491058|-27.625697381968|-27.625697381968|-28.362441548235|-28.713076213416|-28.713076213416|-28.907862455112|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.85260166047|-30.898446230071|-31.396414667463|-31.396414667463|-31.58657254786|-31.709524892112|-32.055027403589|-32.285585842923|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.319111138984|-32.319111138984|-32.319111138984|-32.489363033648|-32.489363033648|-32.489363033648|-32.489363033648|-32.489363033648||-32.757626567809|-33.630140024786|-34.900711490451|-35.030791973337|-35.301988945256|-36.187210676681|-36.198009514821|-36.275011618946|-37.031679559652|-38.014089823767|34.403944113379|34.403944113379|34.403944113379|34.403944113379|34.403944113379|34.403944113379|34.114383170478|33.699314167623|32.525349778737|31.853719891006|31.718577690582|31.313862412629|||31.313862412629|31.047196328517|31.047196328517|31.047196328517|31.047196328517|31.047196328517|31.047196328517||31.047196328517|-34.764086828806|-34.764086828806|-34.764086828806|-34.764086828806|-34.764086828806|-34.788102213544|-34.788102213544|-34.788102213544|-34.875669761943|-35.294632271978|-35.326814258598|-35.643682043313|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.95433850307|-35.95433850307|-35.985375987365|-36.245279466756|-36.245279466756|-36.517534851639|-36.971276550466|-36.971276550466||-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-37.3841317622|-37.3841317622|-37.3841317622|-37.3841317622|-37.3841317622|-37.436813721848|-37.746458673689|-37.896066083084|-38.463476144692|-38.463476144692|-38.688308039662|-38.756452868775|-38.861794887742|-38.861794887742|35.305575319067|35.305575319067|35.305575319067||35.305575319067|35.305575319067|35.305575319067|35.305575319067||35.305575319067|35.305575319067|35.305575319067|35.305575319067|35.305575319067|34.990083848917|34.413981927196|34.059425897907||33.257896196912|33.257896196912|33.257896196912|33.257896196912|33.257896196912|33.257896196912|33.073774298109|32.345833811836|32.345833811836|31.905924516338|31.16602506176|30.659473308097|30.294972402266|-34.031906222922|-34.031906222922||-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922|-34.031906222922||-34.031906222922|-34.031906222922|-34.031906222922|-35.202117601613|-35.655686342694|-37.631318158549|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.100732500125|-38.249242105015|-38.249242105015|-38.249242105015|-38.88860203373|-39.107890834936|-39.788769340657|36.772865901443|36.772865901443|36.772865901443|36.772865901443|36.772865901443|36.772865901443|36.772865901443|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.486514752071|36.476681489592|35.996009187778|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-38.85670249001|-39.117447609546|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624|36.913588879624
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12508.14341533|12479.103794811|12384.899778709||12384.899778709|12384.899778709|12384.899778709|12307.289850258|12307.289850258|12289.210944731|12204.367512884|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663||-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663||-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13414.442736292|-13499.269706991|-13610.35522999|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|||12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826||12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12720.801741847|12720.801741847|12720.801741847|12720.801741847|12606.890824274|12561.212026972|12471.068918857|12289.965465397|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12032.44288719|11962.992096877|11956.10135417|11956.10135417|11950.223726855|11822.492255377|11822.492255377|11682.991394863|11640.730117115|11640.730117115|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916||11632.924891916|11568.527657685|11462.030730761|||11297.756367512|11009.176087122|11009.176087122|11009.176087122|10963.143317435||10963.143317435|10811.552511363|10811.552511363|10811.552511363|10811.552511363|10811.552511363|10740.743841189|10740.743841189|10634.493156877|10507.3859877|10507.3859877|10507.3859877|10507.3859877|10507.3859877|10204.928875222|10175.198750247|10109.776389163|9990.9955421771|9990.9955421771|9839.3283801968|9829.8561125698|9829.8561125698|9829.8561125698|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10854.849372355|-10903.749481969|-10903.749481969|-10903.749481969|-10945.382076504|-10945.382076504|-11128.702307227|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11226.037230686|-11226.037230686|-11298.381548818|-11298.381548818||-11298.381548818|-11298.381548818|-11298.381548818|-11298.381548818|-11333.479498687|-11393.159874922|-11393.159874922|-11516.122083247|10691.475463059|10686.806070065|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843||10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843
09568|103526|/equities/wistron-corp|MSCI_EEM||-114.45365707498|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-117.85321237306||-120.14245819229|-121.96599776826|-121.96599776826|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-123.80171522273|-124.05746135859|-125.59162373176|-125.95357877655|-125.95357877655|-125.95357877655|-125.95357877655|-125.95357877655||-126.36184125152|-126.36184125152|-126.36184125152|-126.36184125152|-126.36184125152|-126.36184125152|-127.31871250169|-129.48760288297|-129.48760288297|-129.48760288297|-130.70844764775|115.44131682022|115.44131682022|115.44131682022|115.44131682022|115.44131682022|115.44131682022|||111.79590757802|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576||-128.49210175111|-130.21344639013|-131.21494703721|-131.21494703721|-131.21494703721|121.11896504007|121.11896504007|121.11896504007|121.11896504007||||||||111.52107226674|107.96785807416|107.37977787951|107.37977787951|107.37977787951|105.89715758506|105.89715758506|105.89715758506|105.52118220377|105.52118220377|104.69020244864|93.511335291102|91.864366974418|91.864366974418|91.864366974418|91.864366974418|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737||90.75799103737|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-100.50918717427|-100.50918717427|-100.78798447763|-101.47096559926|-101.47096559926|-103.25663039336|93.340917958303|93.340917958303|93.340917958303|93.340917958303|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-105.0909722296|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-106.6826556378|-112.24184112344|-113.75204298003|-114.67109526633|-114.67109526633|-114.67109526633|||-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633||-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-116.13962403049|-116.13962403049|-118.01624892277|-119.49828384467|-119.49828384467|-119.49828384467|-120.99809316075|-125.05899316377|-128.97665873177|-131.58517636864|-134.58355107239|-134.58355107239|-135.70394563599|-136.57592530947|-136.57592530947|-136.57592530947|-136.57592530947|-136.57592530947|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-146.61485541214|-146.61485541214|-149.43934676443|-149.43934676443|-149.43934676443|-149.43934676443||-162.62705196048|129.09067382743|129.09067382743|129.09067382743
09569|100059|/equities/microport|MSCI_EEM||-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.3225664875558|-6.3225664875558|-6.3225664875558|-6.3225664875558|-6.3225664875558||-6.3500738697638|-6.5795265654049|-6.6589185903825|-6.7543537826844|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.8488624649227||-6.8829598216398|-6.8829598216398|-6.8829598216398|-6.8829598216398|-6.8829598216398|-6.9757531312492|-6.9757531312492|-7.1786147386262|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.1200376234036||6.1200376234036|5.9090587427563|5.9090587427563|5.7133988330041|5.6788872903848|5.6788872903848|5.5965415577386|5.54393475368|5.3388166462313||-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5826617359671|-6.6868461634885|-6.737606978656|-6.9401187634481|-7.1506872150647|-7.363025529484|-7.363025529484|-7.363025529484|-7.363025529484|-7.363025529484|-7.363025529484||-7.363025529484|-7.4722506285819|||-7.6263586298811|-7.6263586298811|-7.8059542461885|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.1478338843294|6.047037297455|5.4717080923888|5.3995890932886|5.3995890932886|-6.7933979028141|-6.7933979028141|||-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.933219882479|-6.9863552480171|-7.0742834043977|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.4043829519289|-7.5448697759859|-7.8104109448584|-8.2276788731849|-8.3274208727187|-8.4836343151379|-8.4836343151379|-8.4836343151379|-8.4836343151379|-8.5984826200592|-8.8760917311892|-9.1734352515788|-9.3195014482186|-9.3195014482186||-9.3195014482186|-9.3195014482186|-9.3195014482186|||-9.3805570078609|-9.3867305332552|-9.4780332572074|-9.5355929276249|-9.8584366794981|-9.9550294200957|-9.9550294200957|-9.9550294200957|-10.073921552453|-10.314912998183|-10.564347412303|-10.732608426627|-11.849009475241|-13.484454641883|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.758956444784|10.97328478818|10.682538901489|10.452763929682|10.452763929682|9.9475155833885|-11.985783558872|-11.985783558872|-12.195781967997|-12.195781967997||-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.644815513473|-12.973128288963||-13.270142681045|-13.345854861554|-13.345854861554|-13.497616510718|-13.683353954295|-13.683353954295|-13.775948265901|-14.081142485181|-14.081142485181|-14.081142485181|-14.081142485181|-14.081142485181|-14.277518708162|-14.277518708162|-14.277518708162||-14.277518708162|-14.515020430808|-14.611457938185|-14.611457938185||-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.934953232861|-15.07994786485|-15.202164980924|-15.467961255219|-15.529956914216|-15.981063314311|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.421366971195
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||-19.753406097567|-19.753406097567|-19.753406097567|-19.753406097567|-19.917118127783|-20.069600956867|-20.069600956867|-20.069600956867|-20.534000813111||-20.662841345479|-20.662841345479|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041||18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|18.056303671041|17.832003782236|17.56250332957|17.56250332957||17.56250332957|17.56250332957|17.56250332957|17.56250332957|17.56250332957|17.56250332957|17.047225836973|16.041361468877|15.552623689004||15.265138029863|14.69904144584|-16.644034454869|-16.644034454869|-16.644034454869|-16.644034454869|-16.644034454869|-16.644034454869|-16.704980558877|-16.704980558877|-16.754423188638|14.713992314875|14.713992314875|14.713992314875|14.713992314875|14.713992314875|14.713992314875|14.713992314875||14.713992314875|14.713992314875|||14.713992314875|14.713992314875|14.713992314875|14.713992314875|14.688632359402|14.688632359402|14.217368777479|14.011521321629|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.919528602457|13.820587501367|-15.812776656805|-15.812776656805|||-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-16.408640645012|-16.77737863645|-16.881531483432|-16.894392087817|-16.894392087817|-16.894392087817|-17.004879875051|-17.499866665587|-18.023184870333|-18.346872434186|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796||16.880196857796|16.806886143536|16.598761606052|||16.580137121882|16.580137121882|16.580137121882|16.580137121882|16.472374982532|16.159306600023|-18.659004579443|-18.659004579443|-18.890004990783|-19.440006227722|-19.496673446485|-19.686303197884|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|17.710584775294|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.384403839434|17.313782098916|17.275656450711|17.275656450711|17.142917511774|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334||-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334||-18.980385516334|-18.980385516334|-19.28153941173|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674||-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674||-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.737311934632|-20.052568858644|-20.359522123889|-20.727245511563|-21.048821448729|-21.048821448729|-21.474246978148|-22.213051583352|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||50.747309600563|50.524787809287|49.835875725122|49.810650230156|49.810650230156|49.792388890304|49.216543169064|48.535484151522|48.535484151522|48.535484151522|48.535484151522|47.890101673696|47.890101673696|47.890101673696|47.890101673696|47.890101673696|47.552890197539||||46.107099736293|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.778204986973|45.678005507173|44.937784939542|44.897541025761|44.356154313223|44.112394189986|43.785993417272|43.41990309127|43.41990309127|43.41990309127|43.41990309127|43.41990309127|43.278781577038|42.210592212116|42.210592212116|41.532882202373|40.953434353388|40.953434353388|40.79826013834||40.24251071381|40.189458756176|39.219399669134|-42.293076820542|-42.293076820542||-42.293076820542|-42.293076820542|-42.293076820542|-42.293076820542|-42.293076820542|-42.293076820542||||-42.293076820542|-42.293076820542|-42.293076820542|-42.293076820542|-42.293076820542|-43.935642157848|-44.851823076998|-45.199805190601|-45.360894656224|-45.406548473617|-45.773944189572|-46.86882729268|-46.915363361834|-47.388180258538|-47.541309889451|-47.629233210501|-47.978038197553|-48.423379946388|-48.423379946388|-48.860421128447|-49.485243148005|-49.485243148005|-49.485243148005|-49.485243148005|-49.485243148005|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|45.085152041751|43.981280419383|43.769853635523|43.769853635523|43.633169434571|43.500188692966|42.302433288273|42.137147784429|41.027942949088|41.001045974926|40.884496036321|40.773696079876|40.773696079876|40.773696079876|40.773696079876|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.644564500857|40.54971010426|40.54971010426|40.174122092231|39.829024894485|39.665581181589|38.918983816414|38.918983816414|38.918983816414|38.918983816414||38.918983816414|38.918983816414|38.918983816414|38.918983816414|38.918983816414|38.918983816414|38.918983816414|38.918983816414|38.918983816414|38.715535878372|36.962819575416|-40.94392851946|-40.94392851946|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.284014938218|-41.977794274072|-42.025468552527|-42.025468552527|-42.025468552527|-42.450518833727|-42.562797585163|-42.99575197529|-42.99575197529|-42.99575197529|-42.99575197529|-42.99575197529|-42.99575197529|-42.99575197529|-43.337503457855|-45.048336904127|-45.822595932836|-46.071774114894|-46.514193655967|40.840267197394|40.840267197394|40.840267197394|40.840267197394|40.840267197394|40.840267197394|40.840267197394|40.840267197394|40.840267197394|40.456964934428|40.195784312646|40.195784312646|40.195784312646|40.195784312646|39.777539710381|-45.652791624478|-45.652791624478|-46.320879438643|-46.922090401389|-47.916767188949|43.172950567067|43.172950567067|43.172950567067|43.172950567067|43.172950567067|43.172950567067|42.553279467491|41.804756133719|40.105753343152|40.105753343152|40.105753343152|40.105753343152||40.105753343152|40.105753343152|40.105753343152|40.105753343152|40.105753343152|39.459725080648|38.166362217972|37.964645914469|37.964645914469|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|37.789743513754|36.830824846351|36.464569778807
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||-27.250215645682|-27.250215645682|-27.250215645682|-27.375238758603|-27.680821690603|-28.248135021046|-28.645149790264|-28.925166751518|-29.129125250431||-29.129125250431|-29.129125250431|-29.129125250431|-29.129125250431|-29.129125250431|-30.146250235871|-30.820834464316|-30.842388105103|-30.842388105103|-31.230162218532|-31.230162218532|-31.230162218532|-31.316846082962|-31.584558181443||-31.584558181443|-31.584558181443|-31.584558181443|-31.584558181443|-31.584558181443|-31.805065345409|-32.291738933593|-32.893598497212|29.162357693459|29.162357693459|29.162357693459|29.162357693459|29.162357693459|29.162357693459|29.162357693459|28.641509035721|27.676677045441||26.590753353543|25.861947471242|25.821870072116|25.821870072116|25.821870072116|25.821870072116|25.821870072116|25.821870072116|24.435656997225||24.435656997225|24.435656997225|23.82295277015|23.517169765804|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888|23.182788585888||23.182788585888|22.02532029071|||21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|21.071581821723|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|20.9206142242|-24.672725182181|-24.672725182181|-24.672725182181|-24.672725182181|-24.672725182181|-24.672725182181|-24.672725182181|-24.956344731131|||-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-25.518160113006|-25.653511639336|-26.453901842677|-27.340446661406|-27.722718766986|-28.225242035984|-28.476533245892|-28.476533245892|-28.904480112758|-29.171477859782|-29.171477859782|-29.171477859782|-29.171477859782|-29.171477859782||-29.171477859782|-29.171477859782|-29.171477859782|||-29.171477859782|-29.171477859782|-29.171477859782|-29.171477859782|-29.749852613921|-29.749852613921|-29.749852613921|-29.749852613921|-29.749852613921|-29.749852613921|-30.817101660475|-30.817101660475|-31.263446692079|-32.116600976865|-32.116600976865|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273||-32.354313054273|-32.693682103895|-33.28186809304|-33.685409882362|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552||-33.735898224552|-33.735898224552|-34.492664460826|-35.00018218324|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377||31.521478719377|31.521478719377|31.521478719377|31.254421307934||-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.903031668524|-37.206146806987|-37.745718420117|-38.123021695977|-38.483913207457|-39.168237236259|-39.664708803227|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312
09573|13896|/equities/alpha-bank|MSCI_EEM||1.5236560826947|1.5236560826947|1.5236560826947|1.5236560826947|1.5083122656798|1.493958127284|1.4736756481329|1.4388063061678|-1.6051967339505|-1.6051967339505|-1.6051967339505|-1.6051967339505|-1.6051967339505|-1.6373852178774||-1.6587613804828|-1.6779627593055|-1.6779627593055|-1.6779627593055|-1.6779627593055|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6798636853646|-1.6942452707348|-1.6942452707348|-1.7242447577646|-1.7663274233794|1.6304923920215|1.6304923920215|1.6304923920215|1.6304923920215|1.6304923920215|1.6304923920215|1.6238804159762|1.577172742751|1.559664141764|1.519099082803|1.5182602941572|1.5182602941572|1.5182602941572|1.5171671166807|1.5171671166807||||1.5171671166807||1.5171671166807|1.5171671166807|1.5171671166807|1.5171671166807|1.5171671166807|1.5075746459861|-1.6659446855856|-1.6659446855856|-1.6659446855856|-1.6659446855856|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.7055679874109|-1.7055679874109|-1.7341589283597|||-1.7603987666911|-1.790498664307|1.6528151252441||1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441||1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6458036182256|1.6276984874773|1.5585538418611|1.5492542685756|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.4961498411622|1.4881664550003|1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034||1.4656820132034|1.4656820132034|1.4656820132034|||1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4544129904744|1.4544129904744|1.4411811228855|1.431756827154|1.4055630663128|1.3966812335883|1.3767569157188|1.365481691801|1.365481691801|1.365481691801|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3224571036182|1.2998966825099|1.2749094896958|1.2749094896958|1.2517258750719|1.2517258750719|1.2517258750719|1.2517258750719|1.2368065634615|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.3963131197669|-1.4037522989997|-1.4037522989997|-1.4037522989997|-1.4327188752915|-1.4327188752915|-1.4456320165292|-1.4579688094645|-1.4579688094645|-1.4579688094645|-1.4579688094645|-1.4579688094645|-1.5056320056418|-1.5121681593106|-1.5121681593106|-1.5121681593106|-1.5121681593106|-1.5121681593106|-1.5241624097337|-1.5241624097337|-1.5241624097337|-1.5288748984326|-1.5679443881235|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.6029057980531|-1.6098119882471||-1.6367633174665|-1.6796815274829|-1.686562783042|-1.6889465643199|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||565.00447196724|563.32033576202|563.32033576202|560.74481751336|-578.09490053037||-578.09490053037|-578.09490053037|-578.43877836708|-578.82086485231|-579.88378376829|-579.88378376829|-580.52782409916|-580.52782409916|-580.52782409916|-584.03091566574|-585.08990629526|-585.48878477251||||-589.32087196946|-592.09976793757|-592.09976793757|-592.09976793757|-592.09976793757|-592.09976793757|-593.88863104175|-594.26514560194|-596.07185953275|-596.07185953275|-596.07185953275|-596.07185953275|-596.07185953275|-596.07185953275|-598.44082240432|-598.44082240432|-598.44082240432|-599.3231360048|-604.97015111645|587.621735988|587.621735988|587.621735988|587.621735988|587.621735988|583.13526220889|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-599.55733827051|-600.48413749237|-600.48413749237|-600.48413749237||||-600.89990073687|-600.89990073687||-606.50043224235|-608.95327974845|-610.83865935591|-612.45851948292|-637.33251525697|-637.33251525697|-637.33251525697|-637.33251525697|-637.33251525697|-637.75835028552|-638.67594476169|-642.69549417966|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.12499992145|621.08333324605|||612.31481471784|-637.17254061827|-637.17254061827|-637.17254061827|-637.17254061827|-637.17254061827|-637.17254061827|-637.17254061827|-637.17254061827|-637.17254061827||-637.17254061827|-637.17254061827|-637.17254061827|-638.79326002256|-638.79326002256|-643.77028891396|-644.62218701495|621.27787088256|621.27787088256|621.27787088256|620.97541209173|616.5659256661|616.5659256661|616.5659256661|616.5659256661|616.5659256661|616.5659256661|616.5659256661|615.35102851789|609.39003168655|606.37781298505|605.91979220562|605.2442135618|596.77134840199|590.43993629876|590.43993629876|586.82215144307|||582.35794604785|580.86602049665|580.86602049665|580.86602049665|580.86602049665|580.84076604524|580.84076604524||||579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-605.07645031797|-609.52938924218|-616.92154360243|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452||-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452|-626.47125363605|-626.47125363605|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-627.43002327827|-628.2555814203|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-636.79257923066|-642.32508803406|-644.5278755934|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-647.20445864511|-647.51785017915|-647.51785017915
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||-13.057330108342|-13.057330108342|-13.057330108342|-13.057330108342|-13.07592272831|-13.225469696003|-13.449411034008|-13.538233888834|-13.559148775967||-13.781276953918|-13.850307478621|-13.952563831226|-14.195070660794|-14.403411879235|-14.842679675082|-15.246311169708|-15.35843730017|-15.35843730017|-15.35843730017|-15.623819775542|-16.020024246591|-16.020024246591|14.324758853559||14.324758853559|14.324758853559|14.324758853559|14.324758853559|14.324758853559|14.324758853559|14.324758853559|14.324758853559|14.324758853559|14.158147011444|14.158147011444|14.158147011444|14.055719227973|14.054132032597|13.782368766162|13.593743071394|13.538324167499||13.538324167499|13.472992734861|13.472992734861|13.347769663016|13.321966141771|13.110886259267|13.110886259267|13.110886259267|-14.446262649191||-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.446262649191|-14.454735812758|-14.624151293011|-14.758755564552|-14.758755564552|-14.758755564552|-14.758755564552|-14.758755564552|-14.758755564552||-14.758755564552|-14.758755564552|||-14.758755564552|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.507235394418|12.184706275661|12.07161270272|12.07161270272|11.756226438034|11.756226438034|11.756226438034|11.756226438034|11.451362655944|11.153735900794|10.981928958798|10.834555353182|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-13.183536956696|||-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.914740486022|-14.534155813717|-14.73906248572|-14.977846712564|-15.122051921923|-15.407835288665|-15.636483293795|-15.645782160199|-15.645782160199|-15.740869071126|-16.068743098709|-16.368603349762|-16.617337466431|-16.790672508013|-16.790672508013||-16.790672508013|-16.790672508013|-16.790672508013|||-16.979636367969|-16.980707098834|-17.014824268984|-17.014824268984|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.906074247082|-18.118115277595|-18.118115277595|-18.684572691726|-18.832857550302|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.249200554936|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.436993506054|-19.775548725768|-19.891273396065|-19.891273396065|-19.891273396065|-20.292931230042|-20.292931230042||-20.721034110888|-21.077815759296|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.667867024707|-21.803741066508||-22.130823339414|-22.203693086783|-22.341880779443|-22.426534843641|-22.532816357301|-22.63588396081|-22.63588396081|-22.942649057272|-23.302943312197|-23.772715766198|-23.997461856478|-24.030513512949|-24.63158268799|-24.63158268799|-24.63158268799||-24.63158268799|-24.779251552493|-24.779251552493|-24.779251552493||-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.442233415572
09576|103249|/equities/synnex|MSCI_EEM||-77.827973646406|-77.827973646406|-78.335564217292|-78.335564217292|-78.335564217292|-78.98395981758|-79.84912610895|-79.84912610895|-79.84912610895|-80.082359376291|-80.424845023|-81.222047058569|-83.237712785328|-83.237712785328|-85.797454750896|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733||80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|79.558825517676|78.909802570367|78.716453064839|76.890501540414|76.416045981561|76.416045981561|76.290052446961|75.322281344333|74.646976558808|73.807752494948||73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|||73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332||73.349397655927|72.872716075358|72.872716075358|72.441906326542|72.279893629562|71.533215567813|71.082366951877|71.082366951877|69.555634910068||||||||69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.372927593082|68.864360940555|68.321510884607|67.618348224786|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102||67.386342208868|67.240382266581|66.844870965282|66.222077493976|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-70.026911537213|66.109242725182|66.109242725182|66.109242725182|66.109242725182|66.109242725182|65.191656913052|65.191656913052|64.785180027496|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.50729203223|64.341436439078|63.596043963477|63.456713141385|||61.507459681767|61.414335098346|61.414335098346|61.414335098346|61.414335098346||61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.232594638489|60.880660751818|59.902563666529|59.902563666529|59.902563666529|59.902563666529|59.902563666529|59.363960053332|58.765512018079|58.506122938654|58.501250549446|58.051388100662|57.779320535702|57.382578966399|57.273172682865|57.273172682865|57.273172682865|57.273172682865|57.273172682865|57.273172682865|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266||57.003196164266|57.003196164266|57.003196164266|57.003196164266
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||18.348572790767|18.348572790767|18.344646843244|18.344646843244|18.344646843244|18.266274355042|18.245859885865|18.106511620077|17.993672821781|17.993672821781|17.993672821781|17.993672821781|17.993672821781|17.993672821781|17.959635917634|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543||17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.91701218363|17.91701218363|17.91701218363|17.91701218363|17.91701218363|17.890144415544|17.890144415544|17.890144415544|17.890144415544|17.890144415544|-18.395740995174|-18.395740995174||-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.509157191123|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|||17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.812196512104|17.627440632583|17.558266415863|17.498074706692|17.46583291471|17.46583291471|17.458745031445|17.458745031445|17.33749498801|17.299993350291|17.277770707104||17.272638905017|17.272638905017|17.272638905017|17.272638905017|17.272638905017|17.272638905017|17.272638905017|-17.66569951135|-17.66569951135||||||||-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.678555521237|-17.85950568966|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285||-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-18.034767582912|-18.116408298301|-18.137519919116|17.618559217839|17.618559217839|17.618559217839|17.587287426424|17.524763107776|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.410871468674|17.371608428733|17.371608428733|17.371608428733|17.371608428733|17.371608428733|17.296231672253|17.262479699415|17.155532639073|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|-17.520863549542|-17.520863549542|-17.520863549542|||-17.520863549542|-17.520863549542|-17.520863549542|-17.667626293314|-17.678019839076||-17.678019839076|-17.678019839076|-17.696908251941|-17.696908251941|-17.696908251941|-17.743787200914|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.805235068571|-17.991927748004|-18.19658568731|-18.379539101555|-18.535599489162|-18.816258449591|-18.816258449591|-18.816258449591|-18.816258449591||-18.897223516633|18.280227253253|18.280227253253|18.280227253253
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1425392822786|3.1425392822786|3.1128214152173|3.0970237687247||3.046398937187|3.046398937187|3.046398937187|3.046398937187|3.0043320252734|2.9925911905851|2.9729267365612|2.9729267365612|2.9729267365612|2.9729267365612|2.9729267365612|2.9729267365612|2.8562057983332|2.8562057983332||2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.7897890335997|2.7797655801729|2.757517309184|2.6825546729318|2.6825546729318|2.6825546729318|2.6634625063698|2.6634625063698|2.6280400500818|2.6280400500818||2.622266781123|2.5997409420891|2.5141566150369|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479||2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4071829048087|2.3907588551762|2.3480654900077|2.3250727195213|2.2894107597195|2.2894107597195|2.2843452710932|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398||2.2626717217398|2.2626717217398|||2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2190797072464|2.2061995380249|2.1724440249168|2.083826717664|2.0690842438482|2.0690842438482|2.0690842438482|||2.0690842438482|2.0595380386537|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0269300004149|1.9782554595895|1.9717141617611|1.9717141617611|1.9717141617611|1.9717141617611|1.9696824671245|1.9507582586581|1.9397314038072|1.935257113222||1.891396827437|1.8632187125169|1.8457985715825|||1.8414428451281|1.8269141142141|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9659811378286|-1.9659811378286|-1.9687421631869|-1.9687421631869|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9821213572161|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-2.0319791979296|-2.0319791979296||-2.0455324458528|-2.0639249999709|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327||1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.918283957779|1.8915851402424|1.8915851402424|1.8800945997395|1.876827560522|1.876827560522|1.876827560522||1.876827560522|1.8683098142715|1.8683098142715|1.8683098142715||1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8495947546997|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||21.213456417197|21.034395828373|20.746550284631|20.298945226942|20.219938585796|20.070487258212|-21.955745181244|-21.955745181244|-21.955745181244|-21.958132321823|-21.958132321823|-21.958132321823|-21.958132321823|-22.060235306081|-22.060235306081|-22.060235306081|-22.060235306081|-22.060235306081|-22.138594305578|-22.229548944437|-22.521166392392|-22.6078211804|-22.6078211804|-22.6078211804|-22.6078211804|-22.6078211804|-22.635296314092|-22.635296314092|-22.635296314092|-23.206996035942|-23.396662686013||-23.872402797962|-24.326176203358|-24.326176203358|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156||-24.353972268156|-24.353972268156|-24.353972268156|-24.353972268156|-24.48941349989|-24.708793375291|-25.035881913809|-25.26542410708|-25.287918354146|-25.370184979033|-25.537415382146|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763||-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-25.561664285763|-26.269565889685|23.894301406192|23.894301406192|23.894301406192|23.490803285492|23.186182535299|23.186182535299|23.119953513817|23.071822034734|22.949558111713|22.803960849495|22.419589097468|21.703125896532|21.703125896532|21.703125896532|21.703125896532|21.703125896532|||21.703125896532|21.703125896532|21.703125896532|21.494350658798|21.494350658798|21.494350658798|21.494350658798|21.494350658798|21.14525575991|21.14525575991|21.14525575991|21.14525575991|20.903167410643|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.685277185242|20.438058895872|||20.438058895872|20.438058895872|20.438058895872||20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|20.438058895872|19.939938062878|19.684105870666|19.684105870666|19.684105870666|19.684105870666|19.479854157172|19.284287508552|19.103266988788|19.103266988788|19.103266988788|19.103266988788||19.098588590293|19.098588590293|19.098588590293|19.098588590293|19.098588590293|18.948422675297|17.884442902999|17.884442902999||17.884442902999|17.884442902999|17.884442902999|17.884442902999|17.884442902999|17.489530064923|17.489530064923|17.489530064923|17.489530064923|17.489530064923|17.489530064923|17.489530064923|17.489530064923|17.489530064923||17.489530064923|17.204192349495|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.75893135469|16.723832558712|16.602311239224|16.602311239224|16.552930206702|16.298301849813|16.279648632971|16.218090465819|16.218090465819|16.218090465819||16.218090465819|16.218090465819|16.218090465819|16.218090465819|16.218090465819|16.218090465819|15.999607645975|15.86883402123|15.86883402123|15.86883402123|15.86883402123|15.228079782676|15.228079782676|15.228079782676|15.228079782676|15.144094558503|-16.859021444936|-16.859021444936|-17.12896110815|-17.239017351934|15.618279589636|15.618279589636|15.618279589636|15.618279589636|15.618279589636|15.618279589636|15.618279589636|15.618279589636|15.618279589636
09580|101623|/equities/united-tractor|MSCI_EEM||22523.487460304|22523.487460304|22523.487460304|22523.487460304|22483.04162256|22310.324025067|22226.748916741|21428.332129712|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|||-23076.829716985|-23360.746564179|-23360.746564179|-23566.107293533|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23788.724379218|-23827.460676195|-23827.460676195|||-23827.460676195|-23827.460676195|-23827.460676195|-23827.460676195|-23936.067417994|-24049.57807681|-24049.57807681|-24049.57807681|||-24212.031196455|-24388.367996061|-24652.353328957|-26079.929937775|-26079.929937775||-26079.929937775|-26079.929937775|-26079.929937775|-26427.699930861|24282.692964296|24282.692964296|24282.692964296|24282.692964296|24282.692964296|24282.692964296|24102.992182551|||||||23967.213536168|23784.403929076|23625.726587862|23518.137014691|23518.137014691||23518.137014691|23518.137014691|23518.137014691|23518.137014691|23518.137014691|23518.137014691|23238.207794102|23073.008660113|23020.009622348|22992.260918611|22992.260918611|22992.260918611|||22992.260918611|22992.260918611|22992.260918611|22969.178798457|-24023.54920686|-24023.54920686|-24023.54920686|-24023.54920686|-24023.54920686|-24023.54920686|-24051.1657854|-24097.466783814|-24097.466783814|-24097.466783814|-24184.729986884|-24184.729986884|-24184.729986884||-24184.729986884|-24184.729986884|||-24184.729986884|-24184.729986884|-24205.255540982|-24315.561712203|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24692.555774637|23129.699233455|23129.699233455|23129.699233455|23129.699233455|23129.699233455|22846.888037172|22265.986707969|22039.985231076|21934.183403561|21934.183403561|21934.183403561|21934.183403561|21833.814892845|21593.75295413|21593.75295413||-22805.094696735|-22805.094696735|-22805.094696735|||-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22958.612935124|-22958.612935124|-22958.612935124|-22958.612935124|-23201.236594582|-23452.176398604|-23452.176398604|-23452.176398604|-23502.418220671|-23697.131356301|-23810.701507001|-23833.301106998|-23833.301106998|-23833.301106998|-23978.667896664|-24273.519885182|-24401.133205758|-24713.503367746|-24713.503367746|-24713.503367746|-24713.503367746|-24713.503367746|-24713.503367746|-24770.559297495|-24933.954774995|-25483.277499993|-25483.277499993|-25793.919444437|-26036.299382708|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26737.20189212|-27099.668769023|-27421.854187803|-27486.375828216|-27486.375828216|-27486.375828216|-27486.375828216|-27486.375828216|-27752.917586906|-27893.67981743|-27893.67981743|-27893.67981743|-27961.033130478|-28109.481256086|-29036.923617873|27179.039131695|27179.039131695||27179.039131695|27179.039131695|27179.039131695|27179.039131695|27179.039131695|27179.039131695|26891.714977401|26891.714977401|26383.84997489|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27813.539337775|-27891.217171392|-27891.217171392|-27891.217171392|26498.575187091|26498.575187091|26342.963143967|26342.963143967|26342.963143967||26342.963143967|26342.963143967|26342.963143967|26342.963143967|26342.963143967|26232.459048852|26047.176720946|25846.239091172|25846.239091172|25846.239091172|25846.239091172|25846.239091172|25791.654545747|24906.980920675
09581|101899|/equities/weibo-corp|MSCI_EEM||-8.6186240130535|-8.6186240130535|-8.6186240130535|-8.6186240130535|-8.6186240130535|-8.6186240130535||-8.6186240130535|-8.6186240130535|-8.6186240130535|-8.6186240130535|-8.8151377234052|-8.9615419477434|-9.0788797536889|-9.0788797536889|-9.0788797536889|-9.0788797536889||-9.0788797536889|-9.0788797536889|-9.2082005252881|-9.2763618639764|-9.2763618639764|-9.2763618639764|-9.2763618639764|-9.2763618639764|-9.4220685618517|-9.5950763112303|-9.643974079688|-9.856807761552|-9.856807761552|-9.856807761552|-9.856807761552|-10.100842517543||-10.100842517543|-10.229669910802|-10.229669910802|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.8834170615246|8.4399081640299|8.1026758013892|7.8974864765487|7.8974864765487|7.8974864765487|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.9594246555556|-9.0168605832247|-9.1401206331676|-9.1401206331676|-9.1401206331676|-9.1401206331676|-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1603936682036||-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1654361629807|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.761651360489|-8.6805635411569|-8.6805635411569|-8.6805635411569|-8.6805635411569|-8.6805635411569|-9.0375334641479|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025||7.6100657935025|7.5115245707699|7.2435911372711|7.2181538067985|7.2181538067985|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.5856898419936|-8.6021117229019|-9.0616294828559||-9.2878328301172|-9.2878328301172|-9.7086448114957|-9.7841405252445|9.0018973858796|9.0018973858796|9.0018973858796|9.0018973858796|9.0018973858796||9.0018973858796|-9.9094713402152|-9.9094713402152|-9.9094713402152||-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-10.265989271839|-10.524868770926|-10.697213169037|-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489||-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489|-11.363702154489|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.578751906503|-11.74759484303|-12.013914913734|10.855719150209|10.855719150209|10.855719150209|10.855719150209|10.855719150209|10.855719150209|10.589492017587|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.726956227121|-11.969790620602|-12.0670688297|-12.0670688297|-12.295626122476|-12.295626122476|-12.3642678335|-12.600246437687|-12.83465137338|-12.871408143037|-13.036608505992|-13.036608505992|-13.036608505992||-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.036608505992|-13.448744745348|-13.448744745348|-13.742610793747|-13.873344639316|-13.989091579793|-13.989091579793|-13.989091579793|-13.989091579793|12.602559614975|12.602559614975|12.602559614975|12.602559614975|12.602559614975|12.602559614975|12.196886593323
09582|980706|/equities/intouch-holdings-be|MSCI_EEM||-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|1.8047408688037|1.8047408688037|1.8047408688037|1.8047408688037|1.8047408688037|1.8047408688037|1.8024898489282|1.7921620536425|1.7921620536425|1.7921620536425|1.7921620536425|1.7921620536425|1.7921620536425|1.780446972447|1.780446972447|1.7482744344929|1.7308604263442|1.6731782779845|-1.7353575046689|-1.7416288127503|-1.7416288127503|-1.7416288127503|-1.7484765240441|-1.7544183211073|-1.7621314278957|-1.7684338281327|-1.7684338281327|-1.7780047505203|-1.7780047505203|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.79881246655|1.7222931020198|1.7222931020198|1.7222931020198|1.7222931020198|1.7069923472335|1.6961026138653|-1.746676753007||-1.746676753007|-1.746676753007|-1.7561958649175|-1.7561958649175|-1.7561958649175|-1.7598090702474|-1.7598090702474|-1.7598090702474|-1.7781211992303|-1.8012457578491|1.7135860337382|1.7135860337382|1.7135860337382|1.7089844824611|1.6962154134481|1.6962154134481|-1.7614625049264|-1.7614625049264|-1.777180547254|-1.7885339334461|-1.7911488165295|||-1.8140542231043|-1.8156158087475|-1.8167953488807|-1.8253281643634|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8351940963089|-1.8351940963089|-1.8351940963089|-1.8479934371643|-1.8622149270037|-1.8769054723292|-1.8804505348768|-1.8853092827137|-1.8853092827137|-1.8908992120222|-1.914642363609|-1.914642363609|-1.914642363609|-1.9290470611399|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8439002134878|1.8439002134878|1.8439002134878|1.8439002134878|1.8288960623864|1.8288960623864|1.8288960623864|-1.910930755818|-1.910930755818|-1.910930755818|-1.9121452868913|-1.9134947658616|-1.924994177403|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|1.8662724181736|1.8662724181736|1.8662724181736|1.8441915958815||1.8204146509497|1.8204146509497|1.8204146509497|||1.8204146509497|1.8204146509497|1.8126829470891|1.7929810645071|-1.8495303965522|-1.8495303965522|-1.8495303965522|-1.8495303965522|-1.8744782647505|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8662628126211|-1.8662628126211|-1.898625408286|1.8354389278085|1.8354389278085|1.8354389278085|1.8354389278085|1.8354389278085|1.8354389278085|-1.8729035711299|-1.8729035711299|-1.8729035711299|-1.8729035711299|-1.8865596029505|-1.9072884291791|-1.9152943565992|-1.9152943565992|-1.9382501386195|-1.9382501386195|-1.9382501386195|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9675938251556|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-2.0146098006324|-2.0278997673542|-2.041055919641|-2.041055919641|-2.041055919641|-2.0578398990562|1.9936543835619|1.9936543835619|1.984060434657|1.9578449507087
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.452207994332|-24.452207994332|-24.855231126006||21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.05376501355|20.790294862162|20.234251761975|20.234251761975|20.234251761975|19.439097180209|19.439097180209||19.439097180209|18.97955223172|17.491169994066|17.289768987909|17.289768987909|17.289768987909|17.289768987909|17.289768987909|17.289768987909|16.617571037497|16.617571037497|16.617571037497|16.617571037497|16.577300885746|16.557001594513|16.045558191902|15.832540237323||15.832540237323|15.694494438043|15.694494438043|14.631323041072|14.631323041072|14.631323041072|14.509247821294|14.44138674573|-15.986544254773||-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-16.210604909784|-16.541783548865|-16.845314742761|-16.897006160155|-16.897006160155|-16.897006160155|-16.897006160155|-17.089607935733||-17.089607935733|-17.089607935733|||-17.089607935733|-17.102897623718|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|14.918619851883|14.595133601091|14.357270254428|14.357270254428|14.357270254428|14.357270254428|14.357270254428|14.064744858537|13.774737605061|13.774737605061|13.774737605061|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|||-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.373166461745|-17.373166461745|-17.591296403451|-18.590329400747|-19.155052079575|-19.155052079575|-19.155052079575|-19.155052079575|-19.155052079575|-19.342280482602|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111||16.840084514111|16.840084514111|16.840084514111|||16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.325650066236|-18.478980282637|-18.478980282637|-18.478980282637|-18.478980282637|-18.863310632543|-18.95923435405|-19.078038662839|-19.164487275998|-19.372763538272|-19.705293549334|-20.064770792629|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.927663394486|18.570951925857|18.570951925857|18.570951925857|18.570951925857|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.497393018057|-20.497393018057||-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.77710425197|-20.885402201391||-20.885402201391|-20.885402201391|-20.885402201391|-21.062669010931|-21.207090342233|-21.207090342233|-21.207090342233|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273||-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273||-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.819251605829|-21.819251605829|-22.001389367669|-22.140433584418|-22.632016931009|-22.632016931009|-22.933907387468|-23.481565234631|-23.837294522888|-25.096438452013|-26.073819951225|-26.60146705752|-27.007185216804|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761
09584|950590|/equities/momo.com-inc|MSCI_EEM||-426.88156545367|-426.88156545367|-426.88156545367|-430.56285050408|-434.68094500453|-436.75660556059|-439.89622840066|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689||415.65141540689|415.65141540689|415.65141540689|410.91823934099|408.52026593443|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901||401.41443752112|397.73826391236|386.59807101373|378.83119001525|-406.77885783134|-406.77885783134|-406.77885783134|-406.77885783134|-406.77885783134|-406.77885783134|-407.72650870149|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|||-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-412.5015731086|-414.69619234289|-421.60688038099|-422.27701281604|-422.27701281604|-430.28001424004|-431.81174597536|-431.81174597536|-435.01305108374|-436.89882849844|-436.89882849844|-437.77647610938|-439.6683067882|-446.15922976466|408.57364652853|408.57364652853|408.57364652853|408.57364652853|408.57364652853||408.57364652853|408.57364652853|408.57364652853|408.57364652853|408.57364652853|408.27627392059|408.08474880066|-443.37993975228|-443.37993975228||||||||-459.83882194697|-466.18064437898|-466.18064437898|-469.0062715322|-471.59030170244|-476.54477966938|-477.1273886136|-477.1273886136|-477.1273886136|-477.1273886136|-478.67954542332|-478.67954542332|-478.67954542332|-485.11616158147|-491.1404822791|-491.1404822791|-491.1404822791|-500.90609142123|-511.97899046803|-517.78221163114|-519.53579070127|-520.15087855697|-523.22319839663|-525.4702204407|-527.11077315568||-527.11077315568|-527.11077315568|-527.11077315568|-527.11077315568|-529.55033722924|-529.55033722924|-531.4448191436|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-537.21754422582|-537.21754422582|502.10118846074|502.10118846074|502.10118846074|502.10118846074|502.10118846074|497.11243162305|493.68047958116|||-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079||-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079|-527.52379095643|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-536.65531497983|-546.5614610887|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-558.65603803726|-566.28448670807|-566.42720745341|-574.6413416149|-578.82371290544|-581.53544803141|-581.53544803141|-593.15049781268|-597.79335540487|-597.79335540487|-597.79335540487|-597.79335540487|-608.85872632876|-616.46303793473|-619.70502139775|-640.58399722861||-640.58399722861|-660.7703669489|-660.7703669489|-665.41151883211
09585|103711|/equities/powertech-tech|MSCI_EEM||178.20325321095|178.20325321095|178.20325321095|176.58694801217|-198.66666709168|-198.66666709168|-198.66666709168|-198.66666709168|-198.66666709168|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|178.19601876462|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072||172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|167.91609452445|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-181.42975944373|-185.69973271525|-187.2909735029|-187.2909735029|-187.2909735029|-187.2909735029|-189.51470988052|-189.51470988052||-189.51470988052|-189.55515758645|-189.55515758645|-189.55515758645|-190.42920689685|-190.42920689685|-192.4213409965|-194.66260110722|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|||174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|172.88132299424|167.67369221582|160.91521357313|160.48912619237|158.84902910263|151.95090789452|151.95090789452|151.95090789452|151.95090789452|151.95090789452|149.3621198828|147.59679986977|139.97801382377|139.97801382377||139.97801382377|139.97801382377|136.2255709153|135.97081174636|135.97081174636|135.97081174636|135.97081174636|135.97081174636|135.97081174636||||||||134.31297184772|134.31297184772|134.31297184772|134.31297184772|134.31297184772|132.23663538635|131.29214245229|131.29214245229|128.82460272476|128.47178080529|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.80707797752|-143.9007135525|-143.9007135525|-144.47301505833|-145.35890562036|132.1515243559|132.1515243559|132.1515243559|132.1515243559||132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|129.83502706211|121.2889189579|116.90435439767|113.4215048863|112.32944987367|109.79870354774|109.79870354774|109.44300394193|108.96444882437|106.91598620292|106.91598620292|105.65665133658|103.67405704065|103.55450782294|103.39267382444|103.39267382444|103.39267382444|103.39267382444|103.39267382444|103.39267382444|103.39267382444|102.93630424938|102.23478249931|101.91331172754|101.91331172754|101.72024928333|101.72024928333|101.72024928333|101.55027698147|101.1114188683|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|99.661331101747|99.064736132345|99.064736132345|99.064736132345|99.064736132345|||99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345||99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.016373480384|98.962637200427|98.126208234562|98.126208234562|98.126208234562|98.126208234562|98.126208234562|97.612453593958|96.352726978448|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.2901750952|-102.29463560383|-103.44959409811|-103.81621846201|-103.87912823362|-104.28122437012|-104.28122437012|-104.28122437012|-104.28122437012|-104.28122437012||-106.49025040215|-109.78916677442|105.03228760787|105.03228760787
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-37.592503958649|-37.947224967686|-38.55708436449|-38.55708436449|-38.55708436449|-38.55708436449|-38.55708436449|-38.809671395595|-38.809671395595|-38.919081786799|-39.204532945076|-39.29533211257|-39.29533211257|-39.29533211257||-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|36.429452418821|36.429452418821|35.788280168658|35.709199763543|34.604665598612|34.534156063138|34.534156063138|34.046284175514|33.93039686575|33.93039686575|33.93039686575|33.878175943161||33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|||33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|32.986862413381|32.782733833477|32.782733833477|32.782733833477|32.628036405958|32.18114990914|31.742946250838|31.725493757373|31.04221528597|31.013575379797|30.687305045071|30.260895596547|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767||-31.194339147767|-31.194339147767|-31.315932026131|-31.464924113201|-31.511018407991|-31.511018407991|-31.590019902312|-31.747244632601|-31.899716682301||||||||30.681768428007|30.681768428007|30.681768428007|30.554651273522|30.554651273522|30.174613331461|29.991237374041|-31.173976133671|-31.173976133671|-31.173976133671|-31.173976133671|-31.173976133671|-31.22108575857|-31.456762017545|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139||30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.414120302396|30.188021618706|30.188021618706|30.188021618706|30.188021618706|30.188021618706|30.188021618706|30.092246433742|30.077496207033|30.024995128617|29.966969080306|29.966969080306|29.860279444773|29.860279444773|29.860279444773|29.769754705517|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.285866126096|29.014850679014|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|||-29.717868539672|-29.717868539672|-29.717868539672|-29.885134155574|-29.885134155574||-29.885134155574|-29.885134155574|-29.885134155574|-29.885134155574|-29.885134155574|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.955623795165|-30.097913717311|-30.294905740995|-30.422116260815|-30.588462808715|-30.909403671806|-31.113225687417|-31.506362849775|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485||30.050623925485|30.050623925485|29.872125144325|29.872125144325
09587|41445|/equities/enersis|MSCI_EEM||-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601||-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-93.227106861226|-93.659561161589|-93.787845616419|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.538526140391|-94.8982548467|-94.8982548467|-94.8982548467|-94.8982548467|-94.8982548467||-94.8982548467|-94.8982548467|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628||-95.158673262628||-95.158673262628|-95.158673262628|-95.158673262628|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.965327825525|-96.814255597833|-97.076642144296|-97.076642144296|-97.076642144296|-97.076642144296|-97.076642144296|-97.629602975949|-98.020285191828|-98.020285191828|-98.020285191828|-99.736430449281||-99.859789029798|-99.859789029798|-100.27588075183|-100.56153057441|-100.64325916154|-100.64325916154|-100.64325916154|-100.64325916154|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|94.826139173335|93.864821068548|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.822760441811|-99.998881913059|-99.998881913059|-99.998881913059|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|93.314707007462|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272||-99.640454465272|-99.640454465272||-101.09076294733|-101.09076294733|-101.09076294733|-103.13196166171|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792||-103.18151495792|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|||-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.76534894959|-105.75038712837|-106.11598156136|-106.92331386321|-107.56034888949|-108.05260806311|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.96318638611|-109.46520967271|-109.96523125731|-110.71470168523||-111.25633603657|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.81591389479|104.81591389479
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.752726536219|-17.752726536219|-17.752726536219|-17.760649605083|-17.760649605083||-17.992700615616|-17.992700615616|-17.992700615616|-17.992700615616|-17.992700615616|-18.20633352144|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795||-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.767121383642|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286||16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.3738174505|16.3738174505|15.839798298916||15.831996961258|15.789995877635|15.274440889769|15.098267057663|14.825852159135|14.359836264311|14.245930419894|14.245930419894|14.245930419894|14.245930419894|14.245930419894|14.245930419894|14.159922849836|13.994358234607|13.811509535272|13.621676733713|13.56190315705|13.56190315705||13.56190315705|13.56190315705|||13.129892682825|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|12.516072527468|12.193413751986|12.020962133129|12.020962133129|12.020962133129|12.020962133129|12.020962133129|12.020962133129|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|||-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-14.039074646621|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.234234858533|-14.814705266975|-15.126339477988|-15.192599131765|-15.668394462197|-15.668394462197|-15.990438452395|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707||-16.182827401707|-16.182827401707|-16.182827401707|||-16.182827401707|-16.182827401707|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.245699286369|13.175221416583|13.051357610612|13.023281542348|13.023281542348|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.707932149196|12.707932149196|12.707932149196|12.707932149196|12.295480157296|11.18608877544|11.107023873501|11.107023873501|10.408915164927||10.247009727126|10.247009727126|10.247009727126|10.247009727126|10.247009727126|9.9033441772789|9.6081606801715|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777||-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862||-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862||-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.383150531264|-11.383150531264|-11.596834343244|-11.708704596945|-11.759671721401|-11.84412150279|-11.84412150279|-11.84412150279|-11.84412150279|-12.529023540189|-12.995581719798|-13.021757705921|-13.565286221233|-13.827994253064|-13.827994253064|-13.827994253064
09589|50190|/equities/rmih|MSCI_EEM||4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4222.5299691665|4109.9221879628||3915.6913199586|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|-4351.5302458743|4074.7997531723||4074.7997531723|4074.7997531723|4074.7997531723|4074.7997531723|4074.7997531723|4043.2219479692|4012.8021644103|3930.8357382336|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709||-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4250.4016420709|-4262.3335993343|-4262.3335993343|-4262.3335993343|-4262.3335993343|-4262.3335993343|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|||-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634||-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4312.9532067634|-4361.8368964038|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4398.5302785553|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|-4429.3568925588|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234||4033.8488623234|4033.8488623234|4033.8488623234|||4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234||4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4033.8488623234|4017.074642949|4017.074642949|4017.074642949|4017.074642949|4017.074642949|4017.074642949|3881.9501764802|3881.9501764802|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3862.2630489006|3822.2812610799|3822.2812610799|3822.2812610799|3822.2812610799|3822.2812610799|3822.2812610799|3822.2812610799|3822.2812610799|3822.2812610799|3810.6155704148|3810.6155704148|3810.6155704148||3810.6155704148|3810.6155704148|3810.6155704148|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3721.3708874652|3715.6769281254|3715.6769281254|3704.1224943312|3704.1224943312|3704.1224943312|3704.1224943312|3695.3818515446|3695.3818515446|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382||3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3604.9939574382|3583.0137802916|3559.3703054672
09590|1054808|/equities/china-literature|MSCI_EEM||-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.307804136307|-27.497560426958|-27.81643129544|-27.81643129544|-27.840479598625||-28.217259390098|-28.217259390098|-28.424732825207|-28.569147583563|-28.965720173075|-29.173022054251|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.552142886625||-29.924602698734|-30.613447506616|-30.679564443868|-30.679564443868|-30.695115894341|-30.695115894341|-30.695115894341|-30.986239268011|-31.035479965556|-31.035479965556|-31.28386766684|-32.373741385804|27.43740290478|27.43740290478|27.43740290478|27.43740290478|27.43740290478||27.283225682876|26.775806377885|26.706451149514|26.277017797547|26.277017797547|26.277017797547|26.277017797547|26.277017797547|24.868909426881||24.504208036353|24.504208036353|23.782453479689|23.077102366693|23.077102366693|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.002113921336|23.002113921336|23.002113921336|23.002113921336|23.002113921336||23.002113921336|23.002113921336|||23.002113921336|23.002113921336|23.002113921336|23.002113921336|23.002113921336|23.002113921336|22.932290339083|22.932290339083|22.932290339083|22.785446118058|22.785446118058|22.785446118058|21.614384808741|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|||-26.008445319321|-26.637162801056|-26.673656323845|-26.673656323845|-27.142952021951|-27.479904914418|-27.479904914418|-27.479904914418|-28.613783598519|-30.220870495479|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|24.668787668042|-30.371248812964|-30.371248812964|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337||26.762682454337|26.762682454337|26.762682454337|||26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.58909100134|26.179545387502|25.591161287356|-29.241868974618|-29.241868974618|-29.241868974618|-29.241868974618|-29.241868974618|-30.07429864876|-30.08308513067|-30.08308513067|-30.483983648064|-31.140536348293|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|25.655296347879|25.214217316599|-28.838002938435|-28.838002938435|-29.050559117182|-29.311344485926|-29.311344485926|-29.311344485926|-29.311344485926|-29.659683375505|-29.659683375505||-30.410760196213|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.851333480998|-30.851333480998|-30.897840017402|-30.897840017402||-30.897840017402|-30.897840017402|-31.256284730331|-31.256284730331|-31.548190808463|-31.548190808463|-31.736878739648|-32.118754239936|-32.248616267199|-32.70401779916|-32.965576243689|-33.017306937432|-33.227562416103|-33.325068779021|-33.544520611265||-34.599467324657|-35.028273041871|-35.028273041871|-35.028273041871||-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.606414512161|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||22.865009867976|22.833344128208|22.745486168308|22.745486168308|22.428317710474|22.120353138794|21.972614619853|21.797349556422|21.426503988767|21.426503988767|21.426503988767|21.426503988767|21.426503988767|21.426503988767|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131||21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.376082890131|21.178981879131||20.876646362825|20.868081300695|20.868081300695|20.792313912665|20.424791816379|20.088658336694|19.120730404385|19.006368641862|18.890285396458|18.890285396458|18.890285396458||18.683649592798|18.492944246311||18.131048102929|17.645609745002|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788||||17.641198692817|17.641198692817|17.641198692817||17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817||17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.517999607213|17.369998885401|17.216664792441|17.141446663549|17.141446663549|17.141446663549|-18.736582676117|-18.736582676117|-18.736582676117|-18.736582676117|-18.736582676117|-19.118426446058|-19.403806399347|-19.498673332005|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|||-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.841374066714|-19.879046045545|-19.879046045545|-19.879046045545|-19.971161615852||18.437127961622|18.437127961622|18.437127961622||18.437127961622|18.437127961622|18.437127961622|18.437127961622|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.688336407413|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.809171775728|-19.809171775728||-20.182412575515|-20.347125740882|-20.555522299756|-20.555522299756|-20.555522299756||-20.660520849097|-20.660520849097|-21.02280024408|-21.37533419793|-21.433370821367|-21.433370821367|-21.433370821367|-21.433370821367|-21.739043027173|-21.739043027173|-21.739043027173|-21.739043027173|-21.948335836369|-21.948335836369|-21.948335836369|-21.948335836369|-21.948335836369|20.646659189185|20.646659189185|20.646659189185|20.429620325257|20.249579283583|20.177309827659|20.035899087956|19.962110648741|19.902344423521|19.852605614384|19.662381012228|19.662381012228|19.662381012228|19.662381012228|19.662381012228|19.662381012228|19.535978245499|19.295531299117|19.278367601504|19.053742817894|-20.218279176895|-20.218279176895|-20.218279176895|-20.218279176895|-20.218279176895|-20.218279176895||-20.218279176895|-20.218279176895|-20.218279176895|-20.353643317955|-20.492937189493|-20.546373535303|-20.546373535303|-20.546373535303||-20.546373535303|
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3872662536323|-2.3891847654647|-2.4374275124146|-2.4654750333973|-2.480527849854|-2.4912199067854||-2.4912199067854|-2.4912199067854|-2.4912199067854|-2.4912199067854|-2.4912199067854|-2.5330221308363|-2.6022469217128|-2.6207367425282|-2.6207367425282|-2.7035964865507|-2.7934404367674|-3.0366004831778|2.4778740725947|2.4778740725947||2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.3298599943002|-3.0573828769361||-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361||-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.1377885360497|-3.1377885360497|-3.1377885360497|-3.1460062727867|-3.1460062727867|-3.1460062727867|-3.1616736899414|-3.2790818755934|-3.4284242728363|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707||2.6885811281707|2.6885811281707|||2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|||-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.5298167716206|-3.6103520272772|-3.7026134860296|-3.938459331435|-4.1516213357913|-4.4422487447865|-4.4422487447865|-4.4606773806951|-4.4606773806951|-4.6285303912054|-4.8411448886539|3.9376649823133|3.9376649823133|3.9376649823133|3.9376649823133|3.9376649823133|3.9347668724219|3.9347668724219|3.9347668724219|3.8508847266265|3.8508847266265|3.8426198990186|3.8426198990186|3.8426198990186||3.7556888296692|3.3952097577616|-4.4753906392234|||-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.6315452813195|-4.833939154842|-4.9143768768603|-5.0698632908192|-5.5626259327296|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.2258417917988|3.6164912729022|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272||-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.8526025903568|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9344951705853|-5.1561317654684||-5.1561317654684|-5.1561317654684|-5.2545911175493|-5.4167677409653|-5.494606005312|-5.494606005312|-5.494606005312|-5.5178953929754|-5.7109951226812|-5.769286761736|-5.769286761736|-5.769286761736|-6.0625409131305|-6.2428233099267|-6.5231369813598||-6.9768189148016|-7.116465325257|-7.4508833589633|-7.4508833589633||-7.5490937000577|-7.5490937000577|-7.5490937000577|-7.5490937000577|-7.5490937000577|-7.8989933603411|-8.2094368794897|-8.3199219560597|-8.3199219560597|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.814938387655|-9.0421535542527|-9.5312817682734|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492||1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9734664025516|1.9684070947668|1.9348722413624|1.9348722413624|1.9348722413624|1.9348722413624|1.9348722413624|1.9200244960349|1.8917495207832||||1.8819253862696||1.8819253862696|1.8623978377704|1.8623978377704|1.8623978377704|1.8623978377704|1.7946087189653|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7493267045577|1.7222519170531|-1.8780002868339|-1.8780002868339|-1.8780002868339|-1.8780002868339|-1.8896114534984|||-1.895373888242|-1.9083365855837|-1.9083365855837||-1.9083365855837|-1.9083365855837|-1.9083365855837|-1.9083365855837||-1.9083365855837|-1.9083365855837|-1.9311795298947|-1.9573662352444|1.8079394569956|1.8079394569956|1.8079394569956|1.8079394569956|1.8022660338175|1.8008511621965|1.7912790332915|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7162683985273|1.709464876921|1.6641831983803|1.6497590596674|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6370058997933|1.6253922212175|1.6253922212175|1.6253922212175|1.6253922212175|1.6253922212175|1.6173524909607|1.6036138593478|1.564348790306|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414||1.560361919414|1.560361919414|1.560361919414|||1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.5473744180589|1.5271937678024|1.5182152798623|1.5079614443746|1.5010683054358|1.4919106359385|1.4919106359385|1.4919106359385|1.4903173639932|1.4549358966791|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.6101499856484|-1.6101499856484|-1.6101499856484|-1.6101499856484|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|1.5069815377052|1.5069815377052||1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||-12.079360900238|-12.262623453487|-12.630692376417|-13.018546675887|-13.375051974418|-13.621169248292|-13.740187926502|-13.862233568408|-13.862233568408||-13.862233568408|-13.988037190148|-14.570041375368|-15.393361415035|-15.406212000456|-18.611211092833|-19.066900341117|-19.069889696002|-19.254321583509|-19.688134838475|-19.739599083075|-19.739599083075|-19.739599083075|-19.739599083075||-19.739599083075|-19.739599083075|-19.739599083075|-20.035109782891|17.958842278247|17.958842278247|17.958842278247|17.958842278247|17.882046912252|17.564496912491|17.521466467351|17.521466467351|17.521466467351|17.521466467351|17.521466467351|17.521466467351|17.521466467351||17.521466467351|17.521466467351|17.384962953428|16.838847492911|16.503163707232|-18.177474366328|-18.177474366328|-18.177474366328|-18.177474366328||-18.177474366328|-18.177474366328|-18.687619864887|-18.687619864887|-18.687619864887|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332|-18.764657856332||-18.804065361406|-18.862918960196|||-18.862918960196|-19.102133551287|-19.617926269822|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|17.477638906681|16.926265286565|16.904739961756|16.714918792746|16.714918792746|16.714918792746|16.714918792746|16.714918792746|16.714918792746|16.714918792746|16.089909964691|15.727678014051|15.548531851516|14.762316444044|14.762316444044|14.762316444044|14.762316444044|||14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|-16.397803762308|-16.397803762308|-16.397803762308|-16.397803762308|-16.397803762308|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.495615735237|14.125128338276|13.640142093696||13.568973582453|13.568973582453|13.568973582453|||13.568973582453|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.468768473266|13.468768473266|13.403075928819|13.387862200352|13.00873586294|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.312752522831|-14.513058651162|-14.691175766204|-14.715750821667|-14.719723366187|-15.059692275178|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218||13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218||13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.615859114073|13.2398439899|13.004270661199|12.651010288873|12.651010288873|12.651010288873|12.651010288873||12.651010288873|12.424456135077|12.091618343241|11.870687427397||10.809652423721|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-12.282484809919|-12.282484809919|-12.559427782742|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-13.021376958066|-13.239308267361|-13.409231139031|-13.410256916513
09596|50004|/equities/picc-group|MSCI_EEM||-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.8070061914413|-2.8132079078457|-2.8132079078457|-2.8132079078457||-2.8132079078457|-2.8132079078457|-2.8402310426259|-2.8486803116651|-2.8486803116651|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8575240841618|-2.9005823390473||-2.9273137005159|-2.9470152227954|-2.9573645067897|-2.9573645067897|-2.963738356772|-2.9735981874366|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.6739541451179|2.6061779456917||2.6061779456917|2.5963088227183|2.5564542691874|2.5097972394059|2.5097972394059|2.5097972394059|2.5097972394059|2.5097972394059|2.5097972394059||2.5097972394059|2.5097972394059|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019||-2.6642193499019|-2.6642193499019|||-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6863548295156|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.473714997467|2.453572090132|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.3859260880436|2.3488068540323|2.3031187012713|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|||2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2819639764733|2.2819639764733|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079||-2.4948644981079|-2.4948644981079|-2.4948644981079|||-2.4948644981079|-2.4948644981079|-2.5055117706817|-2.5055117706817|-2.5455687421739|-2.5644674352878|-2.5644674352878|-2.5706067025408|-2.5706067025408|-2.5706067025408|-2.605674140955|-2.6135268269921|-2.6305853590859|-2.6495392836347|-2.6783769701603|-2.6830580232913|-2.6830580232913|-2.6972866983739|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7255242329596|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.8151240631662|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909||2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873||2.6558280484873|2.6558280484873|2.6558280484873|2.6553645550099|2.642627351691|2.6145859087062|2.6028732287168|2.5937480250199|2.5624978188232|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002||-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002||-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.805827349069|-2.8561448987647|-2.8561448987647|-2.876827656817|-2.9248084752555|-2.9264538783492|-2.9838376065825|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|165.52072631264|165.52072631264|164.56802401437|164.36010114516|164.36010114516|162.69498695147|162.69498695147|162.69498695147|162.69498695147|162.69498695147|162.69498695147|162.69498695147|156.97458379185|156.97458379185|156.97458379185|156.97458379185|-172.4315870212|-172.4315870212|-172.88287670596|-174.15819138933|-176.15576902416|-177.74176220868|-177.74176220868|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-180.21111106803|-180.34179422456|-180.34179422456||-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-182.29588532004|-182.6620914092|-184.01967795277|-184.01967795277|-185.4474218464|-190.38935662376|-192.18706047389|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|||-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658||-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-195.17672785002|-197.72081394414|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992||182.20770725992|181.91801033844|179.60389498461|178.59988507947|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946||176.36099872946|176.36099872946|176.36099872946|176.36099872946||176.36099872946|176.36099872946|174.73054949839|173.16579937454|173.16579937454|173.16579937454|173.16579937454|170.59755584395||168.97894574973|166.96351639838|166.96351639838|165.9405790657|164.85008561282|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794||164.40707444794|164.40707444794|163.72230582378|161.87366459261|161.73740696786|157.58600621619|157.0338991527|155.23110421374|155.23110421374|155.23110421374|155.23110421374||155.23110421374|155.23110421374|155.23110421374|155.23110421374|149.24789675822|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-160.8823206476|-161.90258137954|-163.71787131907|-164.96930210989|-165.22365880456|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|154.94708235576|154.94708235576|154.94708235576|154.94708235576|154.94708235576|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-168.5385306096|-171.28337253199|-171.44986474366|-171.83652048476|-172.86783314121|-172.86783314121|-172.86783314121|-173.10592672971|-176.41436198185|-179.34818143789|169.25774143008
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-163.02118568349|-163.02118568349|-163.02118568349|-163.02118568349|-164.81123937562|-164.81123937562|-164.81123937562|-164.81123937562|-164.81123937562|-164.95528757958|-164.95528757958|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-169.8313522259|-169.88160073508|-169.88160073508|159.2530915209|159.2530915209|159.2530915209|159.2530915209|159.2530915209|159.2530915209|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786||159.09429689786|158.66366138879|158.07518027032|154.13852630947|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-167.10609963925|-167.99011732242|-168.26217182957|-168.26217182957|-168.26217182957|-168.26217182957|-169.60076335432|||-169.60076335432|-170.0925111082|-170.96501088439|-172.11001338228|-173.23004035769|-173.23004035769|-173.23004035769||-173.23004035769|-173.23004035769|-173.23004035769|-173.23004035769|-173.23004035769|-173.23004035769|-174.77281739776|-176.67182599981|-176.67182599981|-176.67182599981|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|160.74172518055|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333||159.55294629333|154.36548679402|151.69777242929|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.5646578042|-161.5646578042|-161.79328049753|-161.79328049753|-164.28975475203|-166.54638616654|158.45106736775||158.45106736775|158.45106736775|158.45106736775|158.45106736775||158.45106736775|158.45106736775|158.45106736775|158.45106736775|156.43785266474|156.27705234505|152.98338237313|148.93321053748||145.61411854696|143.94068863073|143.14799618367|142.90443467701|140.97604422662|139.59726349616|139.13512653539|139.13512653539|139.13512653539|139.13512653539|139.13512653539|139.13512653539|139.13512653539|138.22458144503|137.82011609018||137.82011609018|137.82011609018|137.82011609018|137.82011609018|137.82011609018|136.21107017773|136.21107017773|135.82895397894|133.96439408983|132.78321806286|129.03988366328||129.03988366328|129.03988366328|129.03988366328|127.22986375184|127.05539874337|-136.37071769341|-136.37071769341|-136.37071769341|-136.37071769341|-139.42690624246|-142.25211296091|-142.70977152142|-142.70977152142|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-143.10896455964|-144.88291321518|-144.88291321518|-145.69337006429|-145.69337006429|-145.69337006429|-145.69337006429|-146.05263096336|-146.94171053691|-146.94171053691|-149.8474560504|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|139.48916058267|139.22043370064|139.22043370064|139.22043370064|139.22043370064|138.94856062326|138.94856062326|138.94856062326|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927
09599|103253|/equities/acer|MSCI_EEM||-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.423324439852|-50.862688501306|-50.862688501306|-50.862688501306|-50.918689308266|-50.918689308266|-50.918689308266|-50.918689308266|-50.918689308266|-51.448541387033|-52.145602897484|-52.45622391577|-52.934694553696|-54.220319804366|-54.220319804366|-54.220319804366|-54.220319804366|-54.220319804366|-54.220319804366|-55.183687696651||-56.087431918465|-56.930478425913|-57.522754823822|-58.364172153626|52.478346045361|52.478346045361|52.478346045361|52.478346045361|52.478346045361|52.478346045361|48.251660267937|48.251660267937|46.140734902607|45.475169118436|45.475169118436|45.475169118436|45.475169118436|45.475169118436|45.475169118436|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196||-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-49.527702086175|-49.983559441792|45.142992473287|45.142992473287|45.142992473287|44.881102324242|-48.61641718089|-48.61641718089|-48.61641718089|||-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-49.015461245504|-49.067180518008|-49.424644765696|-49.683462366841|-49.683462366841|-49.683462366841|-49.683462366841||-50.411681675349|-50.411681675349|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572||||||||-50.56185607572|-50.945504243231|-50.945504243231|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.248961818284|-51.248961818284|-52.562735014565|-53.333593824845|-53.34843665068|-54.196526314798|-54.196526314798|-54.577621826611|-54.577621826611|-54.577621826611|48.445874947154|48.445874947154|48.445874947154||48.445874947154|48.445874947154|46.917639593111|44.172378173389|43.210973968018|40.092749319595|40.03361077896|38.723457395934|36.839952958848|35.302727078095|35.272809804093|35.272809804093|34.603124844378|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-37.293212064269|-37.389678672688|-37.689220371024|-37.689220371024|-37.689220371024|-37.689220371024|-37.689220371024|-37.804687648102|-38.002430126716|-38.408256289748|-39.00917323142|-39.085193454223|-39.119082147581|-39.119082147581|-39.119082147581|||-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581||-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581||-39.119082147581|-39.635091020777|-40.312455780362|-40.312455780362
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||-1.9332058855062|-1.9332058855062|-1.9332058855062|-1.9332058855062|-1.9568953788021|-1.967939274812||-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362||-1.97430056362|-1.9820005963096|-2.0030561762661|-2.0250624371469|-2.0309027182725|-2.03806925598|-2.03806925598|-2.03806925598|-2.03806925598|-2.0384103013765|-2.0579558890937|-2.0777850702808|-2.0777850702808|1.8937678162721|1.8937678162721|1.8937678162721||1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8336307941176|1.8333095854567|1.8333095854567|1.8290756367453|1.8290756367453|1.8290756367453|1.8290756367453|1.8290756367453|1.7973062752362|1.7628402576045|1.7270447860377|1.7262411922117|1.7262411922117|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9889416780534|-2.0049352675083|-2.0165947112113|-2.0168452244077|-2.0168452244077|-2.0509391935969|-2.0793768401835|1.8159808613505|1.8159808613505|1.8159808613505||1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505||1.8159808613505|1.7969232110675|1.7260258096782|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.0497735541443|-2.0497735541443|-2.0497735541443|1.8682648409762||1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762||1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762||1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762||1.8682648409762|1.8682648409762|1.8527941294685|1.7395297762513|1.7395297762513|1.7347552838987|1.6741725077305|1.6563028152424|1.5005294937394|1.5005294937394|1.5005294937394|1.5005294937394|1.5005294937394|1.5005294937394|1.5005294937394|1.5005294937394|1.5005294937394|1.4516993980167|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4492774468261|1.4039193835079|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.647865698165|-1.6539082267479|-1.6539082267479|-1.6765647175794|-1.7013839505526|-1.7013839505526|-1.7013839505526|-1.7013839505526|-1.7134987378822|-1.7134987378822|-1.7297621994349|-1.7297621994349|-1.7297621994349||-1.7297621994349|-1.7297621994349|-1.7297621994349|-1.7297621994349|-1.7297621994349|-1.7297621994349|-1.737002409071|-1.7653195397139|-1.7653195397139|-1.7653195397139|-1.7653195397139|-1.7709105893507|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535|-1.7992914272535
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|232.10652909046|230.95169898941|-247.4938287008|-247.4938287008|-247.4938287008|-247.4938287008|-248.51089963062|-248.51089963062|-252.01211070069|-253.16321309537|-253.16321309537|-253.16321309537|-253.16321309537|-253.16321309537|-254.07023677263|240.56694785623|240.56694785623|240.56694785623|240.56694785623||240.56694785623|240.56694785623|240.56694785623|240.56694785623|240.56694785623|240.56694785623|240.56694785623||240.56694785623|240.56694785623|240.56694785623|240.56694785623|240.56694785623|240.56694785623|238.79660872915|237.27400969905|235.2915085035|235.2915085035|235.2915085035||233.95667628862|233.95667628862||233.95667628862|233.95667628862|233.95667628862|233.95667628862|-234.55193371647|-234.55193371647|-234.55193371647|-234.55193371647|-235.80382503808|-235.80382503808||||-235.80382503808|-235.80382503808|-235.80382503808||-235.80382503808|-235.80382503808|-235.80382503808|-235.97435610132|-235.97435610132|-235.97435610132|-235.97435610132|-236.45599518682|-236.45599518682|-237.39555020757|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-241.15973310739|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-246.87868628417|232.46387428866||232.46387428866|232.46387428866|232.46387428866|232.46387428866|232.46387428866|232.46387428866|232.46387428866|231.1837954181|231.1837954181|231.00468570136|231.00468570136|228.68479716218|228.68479716218|228.03866351353|227.53657546437|227.53657546437|227.53657546437|226.70564872145|226.70564872145|226.67294302383|226.6459855778|226.6459855778|226.6459855778|226.6459855778|226.6459855778|224.16220619755|223.8006943725|223.8006943725|223.8006943725|223.36505478086|223.36505478086|221.29450531207|218.49389479119|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|||-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-229.08157228426||-231.42396920473|-232.30441022748|-235.06045580831||-235.11614968498|-235.11614968498|-235.11614968498|-235.11614968498|-235.2957218722|-235.99524652466|-237.05027391629|-239.18356604903|-239.18356604903|-239.18356604903|-239.18356604903|-239.18356604903|-241.92618449892|-246.69576055436|-248.99528950485|-250.32809944983|-250.69788827759|-258.44209808621|-267.82455342912|-268.97172603235|-271.19080670262|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127||253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127||253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|250.41330823474|249.41149164783|249.41149164783|248.73499071981|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.13155643877|230.97950715419|230.81056350465||230.1228483385|226.747609265|211.9847027963|211.9847027963|-225.90648865066|-225.90648865066|-225.90648865066|-225.90648865066||-227.99566500081|
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836||311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|305.71769021706|301.29409698597|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|299.31797241484|294.9565034123|294.9565034123|288.89832064529|288.54756404978|286.57787166284|||285.43096749701|-307.02474320382|-307.02474320382|-307.02474320382|-307.02474320382|-307.02474320382|-307.02474320382||-307.02474320382|-307.02474320382|-307.02474320382|-309.55139788489|-312.92710896444|-316.40446891938|-316.40446891938|-316.40446891938|-316.40446891938|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144||296.73214266144|296.73214266144|296.73214266144|-320.7409014977|-320.7409014977|-320.7409014977|-320.7409014977|-320.7409014977|-322.86044685454|-325.7960568756|-327.52950343491|-328.30112096338|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-334.19701285969|-334.19701285969||-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969||-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|309.16844391243|309.16844391243||309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|304.45825602629|300.00195934616|298.6221653868||298.17241297046|295.85211446859|294.99679351491|293.7554539348|293.7554539348|293.7554539348|293.69385652273|293.69385652273|293.69385652273|293.69385652273|293.69385652273||293.69385652273|293.69385652273|293.69385652273|293.69385652273|286.24705812367|277.30173748767|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|283.62975995954|280.51361336108|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|277.41491977181|275.0360172215
09603|19412|/equities/garanti-bankasi|MSCI_EEM||118.98738465614|115.04154020224|111.46123448531|111.46123448531|111.46123448531|108.76803907995|106.03115393988|103.11572969877|103.11572969877|103.11572969877|103.11572969877|103.11572969877|101.17311880867|101.17311880867|100.88124108624|99.368048194505|95.776666920254||||95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.776666920254|95.757410571387|91.647121161676|90.730133606831|90.423411487086|90.423411487086|90.423411487086|90.423411487086|89.532917686136|89.532917686136|86.278243060279|81.956378719727|80.533924610908|80.533924610908|80.533924610908|79.33435788149|79.33435788149|79.33435788149|77.865956253413|76.253839010005|75.838999258153|75.838999258153|74.201666181476||74.026851567064|72.254833548637|71.249815138812|69.558125558424|68.970136711915||68.922373954808|66.705419743895|66.680225476642|66.680225476642|66.680225476642|66.680225476642||||66.525252140253|66.497498817674|65.444444571857|62.774381755596|62.166522560303|62.166522560303|61.54336035007|61.212064766815|59.620071013692|58.869489320843|58.869489320843|58.869489320843|58.662946152502|58.662946152502|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-65.417822594444|-66.444803815197|-67.422005976914|-68.355007743039|-68.872229469262|-69.466363152357|62.661584733924|62.661584733924|62.661584733924|62.661584733924|62.661584733924|61.512871078872|61.492079315608|60.063416545066|59.509832054054|59.509832054054|59.509832054054|58.944254616537|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.493896700767|58.13488327334|58.099868099664|55.799851833421|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318||55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|55.082458955318|54.028142298688|54.028142298688|54.028142298688|54.028142298688|54.028142298688|54.028142298688|54.028142298688|52.609048778734|50.890183569131|50.890183569131|49.303201191625|49.303201191625|49.303201191625|48.392443861124|45.680548908236|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-50.868070017226|-52.78118937427|-53.845766098568|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364||48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|48.14108880364|47.723257904719|47.723257904719|43.109174178121|41.185752045311|40.555279770601|39.969725974681|39.969725974681|38.06982878648|38.06982878648|38.06982878648|36.58869784632
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||-9.3587569376166|-9.3587569376166|-9.3587569376166|-9.3587569376166|-9.5885627810923|-9.5885627810923|-9.5885627810923|-9.6272914746037|-9.7247684640609||-9.8952979691518|-10.221997963907|-10.379442519083|-10.381047215876|-10.459496620426|-10.569996280946|-10.777526390745|-10.777526390745|-10.790545658762|-10.790545658762|-10.790545658762|-10.790545658762|-10.790545658762|-10.790545658762||-11.063732962856|-11.063732962856|-11.063732962856|-11.063732962856|-11.063732962856|-11.376275009885|-11.376275009885|9.6796996353251|9.6796996353251|9.6796996353251|9.6796996353251|9.6796996353251|9.6796996353251|9.6796996353251|9.6796996353251|9.4079004894862|9.4079004894862||9.4079004894862|9.4032231051799|8.7535806451767|8.5274088184488|8.5274088184488|8.5274088184488|8.4953193184344|8.4953193184344|8.3029869805403||-9.9952661873638|-9.9952661873638|-9.9952661873638|-9.9952661873638|-9.9952661873638|-9.9952661873638|-9.9952661873638|-10.111406790078|-10.558835531532|-10.558835531532|-10.601484114659|-10.955063407551|-10.955063407551|-10.955063407551|-10.955063407551|-10.955063407551|-10.955063407551|-11.009514244542||9.06393035456|9.06393035456|||9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|9.06393035456|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.277400895704|-11.47211236065|||-11.958403865117|-11.958403865117|-11.958403865117|-11.958403865117|-11.958403865117|-12.546004656971|-12.950005244348|-13.109449597568|-13.358277767202|-13.641419270856|-14.062102938972|-14.062102938972|-14.062102938972|-14.062102938972|-14.062102938972|-14.75678104966|-15.071979465409|-15.637754641555|-16.171814876298|-16.171814876298|-16.171814876298|-16.171814876298|-16.171814876298|-16.350905583412|-16.61989500579|-16.999883784814|-17.162092833567|-17.165550798383|-17.165550798383||-17.165550798383|-17.165550798383|-17.165550798383|||-17.389383222458|-17.389383222458|-17.389383222458|-17.607092859345|-17.623347053084|-17.623347053084|-17.623347053084|-17.623347053084|-17.807052198553|-18.108946234544|-18.729940580615|-18.917711919423|-19.478568547165|-19.560632910105|-20.629591268271|-21.872878385881|-21.996532468111|-22.506147733564|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.173203979019|17.709115171966|15.566794872877|15.442872731116|15.442872731116|15.442872731116|14.696526439352|-19.149227145078|-19.149227145078|-20.172379202757|17.32963863327||17.32963863327|17.32963863327|17.32963863327|17.32963863327|17.32963863327|17.32963863327|17.217375712415|16.453014110402|16.453014110402|16.453014110402|16.453014110402|16.453014110402|16.453014110402|16.453014110402||16.453014110402|16.453014110402|-19.103857636318|-19.103857636318|-19.103857636318|-19.103857636318|-19.156508048227|-19.422054934885|-19.422054934885|-19.422054934885|-19.422054934885|-19.422054934885|-19.670061827132|-19.8125528085|-19.8125528085||-19.8125528085|-20.508084088772|-20.508084088772|-20.508084088772||-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.986759590009|-21.186400014934|-21.79044509682|-22.250494806336|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575||2820.5820335575|2820.5820335575|2767.2133272166|2764.1814746852|2718.8072429228|2696.8690231694|2660.2978612416|2660.2978612416|2660.2978612416|2647.5920517702|2593.8412391631|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515||2572.1146785216|2555.3718595987|2537.6409717509|2537.6409717509|2537.6409717509|2537.6409717509|2537.6409717509|2537.6409717509|2501.0734375791|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075||2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487||2376.98321339|2348.3813590618|2321.1402850253|2310.4658406466|2310.4658406466|2302.9119963348|2297.2705047078|2297.2705047078|2297.2705047078|2297.2705047078|2297.2705047078|2297.2705047078|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2201.3325771064|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2119.2606492505|2113.118069062|2113.118069062|2113.118069062|2110.0533883675|2106.7314938025|2104.8684213908|2089.1981483335|2062.9427024782|2062.9427024782|2039.9029702014|2005.8034575589|1993.1315815325|1992.0738682609|1937.0709267569|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2206.3858058476|-2247.8731176085|-2295.9867729287|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329||2089.865957329|2089.865957329|2089.865957329|2089.865957329||2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2054.6676462726|2015.0530542352|1980.6640350877|1980.6640350877||1980.6640350877|1974.3156162433|1956.2617225837|1935.6130413691|1895.8700066319|1869.8278529633|1840.2142498746|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1818.2401601339|1783.5112836123|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971||-1969.2586565676|-1980.4484883086||-1981.8894956573|-1981.8894956573|-1994.027201121|-1999.213532387|-2042.6317216409|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109||-2070.5850490109|-2073.969476477|-2073.969476477|-2073.969476477|-2102.1493938937|-2126.6104444413|-2151.4838339387|-2164.3764604527|-2172.2516227253|-2181.8184534187|-2192.278349761|-2192.278349761|-2201.7041763043|||-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2233.3713531203|-2255.6791890138|-2279.0047900935|-2290.0331272306|-2290.6034652063|-2297.3983136624|-2314.0591614478|-2341.465718666|-2351.4435398627|-2351.4435398627|-2351.4435398627|-2351.4435398627|-2351.4435398627|2177.4292372274|2177.4292372274|2177.4292372274||2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2130.5157079219|2086.6970812803
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||107.87347080231|107.87347080231|107.31496484545|104.8721811271|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726||102.34724797726|102.34724797726||102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|102.34724797726|101.53027163083|101.34032007022|101.34032007022|101.34032007022|101.34032007022|100.56146521881|99.421562610772|99.421562610772|99.079517826667|95.243906322707|94.274354241661|94.274354241661||94.274354241661|91.960394195243|-99.012083882805|-99.012083882805|-99.012083882805|-99.012083882805|-99.012083882805|-102.07453798665|-102.82726748136|-104.14140492178|-105.71267213532|-106.73630237257|-107.95700263619|-108.35500801537|||-109.58230124923|-109.58230124923|-109.58230124923|-109.58230124923|-109.58230124923|-109.58230124923|||-109.58230124923|-109.58230124923|-109.58230124923|-109.58230124923|-109.58230124923|-109.58230124923|-111.00255702835|-114.66395191464|-115.04327990516|-117.20364535632|-117.66498795633|-117.66498795633|-117.8444345382|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.92042491679|110.03380275043|-117.08738084639|-117.08738084639|-117.08738084639||-117.56375615691|-117.92083907232|-118.23050285608|-118.23050285608|-118.23050285608|-118.42833684584|-120.45926807877|-120.82995033345|-120.82995033345|-120.82995033345|-120.82995033345|-120.82995033345|-121.7999420175|-122.86227308785|-122.86227308785|-124.50808002192|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|112.57938064689|112.57938064689|111.62153439118||110.99640223485|110.99640223485|110.99640223485|||110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485||110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485||110.99640223485|110.00155795396|108.09617914955|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|||-115.55409067592||-117.47676656998|-119.26307125397|-119.5423013933|-119.56271624363|-119.56271624363|-120.34191041298|-120.72434558148|-121.11038397942|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.71715553961|-122.43573007277|-124.35636361099|-125.52373666738|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-126.67374313631|-126.67374313631|-126.67374313631||-126.67374313631|-127.70771210623|-127.70771210623|-128.05301234934||-130.88602040577|-130.88602040577|-130.88602040577|-130.88602040577|-132.54557729615|-132.55619309626|-133.61244024923|-134.22885762227|-134.22885762227|-134.22885762227|-134.50603760327|-134.50603760327|-134.50603760327|-134.50603760327|-134.50603760327|-135.76226434271
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||-33.379630636627|-33.379630636627|-33.379630636627|-33.741256262918|-34.351395847687|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.429591240068||31.429591240068|31.429591240068|31.429591240068|31.199545822298|30.721717580331|30.505206889298|30.505206889298||30.381428258393|30.381428258393|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287||29.801411019287|29.801411019287||29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.682123354764|29.38771123095|29.38771123095|29.38771123095|29.38771123095||||29.38771123095|29.180790256612|27.589766951791||-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.039991491018|-30.039991491018|-30.197212767797|-31.010791964219|-31.331435515799|-31.868261684221|-31.88071434876||-31.88071434876|-31.88071434876|-31.88071434876|-32.492460387511|-33.186067097235|-33.238971724981|-33.238971724981|-33.557190805535|-33.952434228372|-34.058260253746|-34.425844726385|-34.503078381931|-34.503078381931|-34.503078381931|-34.503078381931|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.811377984287|-34.957086649208|-35.327318499119|-36.113687221244|-36.487430245827|-36.874922495363|-37.277691661514|-37.405768512794|-38.034187236437|-38.037985818264|-38.513803482301|35.642015108975|35.642015108975|35.642015108975|||35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975||35.642015108975|35.642015108975|35.642015108975||35.642015108975|35.601529641941|35.601529641941|35.601529641941|34.862572735151|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734||-38.337012696371|-38.559537717377|-38.559537717377|-38.559537717377|-38.559537717377||-39.306528046144|-39.306528046144|-39.507253384604|-39.96639264956|-40.413432989795|-40.413432989795|-40.413432989795|-40.626036655327|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|36.969921890454|36.522135433838|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|36.554520879147|36.554520879147|36.554520879147|36.554520879147||36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147||36.554520879147|
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-260717.77909104|-260717.77909104|-261436.42121226|-265179.35690252|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239717.81632136|236714.24035707|234571.37817452||-261208.30944289|-261208.30944289|-261208.30944289|-261208.30944289|-262564.78826987|-271099.76474431|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319||247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319||247420.21870319|247420.21870319||247420.21870319|241216.52830258|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-270560.78578068|-277428.65086742|-280455.12452768|-280455.12452768||-287783.47169742|-288287.19077492|-294319.10086102|-295799.00095669|-298832.22328521|-309091.35920579|-314545.9546731|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165||291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|286012.52792796|286012.52792796|280652.80880884|269836.45423205|269093.28491396|269093.28491396|269093.28491396||269093.28491396|258453.75159665|258453.75159665|258453.75159665|254434.14868885|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-286940.83956203|-296684.26618004|-299065.85131115|-303212.05701239|-309568.95223599|-313354.39137332|-317365.9904148|-319001.22273432|-319001.22273432|-321831.4246827|-321831.4246827|-321831.4246827|-321831.4246827|-323007.13853634|301306.9692664|||301306.9692664|301306.9692664|301306.9692664|301306.9692664|301306.9692664|301306.9692664|301306.9692664|295304.90032889|295304.90032889|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|287163.95475406|-317661.67363065|-317661.67363065|-317661.67363065|-317661.67363065|-317661.67363065|-317661.67363065|-318596.30403405|-329743.21541022|-329743.21541022|-329743.21541022|-334186.90601136|310656.88333915|310656.88333915|310656.88333915|310656.88333915|310656.88333915|310656.88333915|-335906.12487717|-335906.12487717|-335906.12487717|-335906.12487717|-335906.12487717|-335906.12487717|-336779.16651502||||-336779.16651502|-337837.96279447|-340986.62532719|-341457.36147465|-343738.81228303|-343738.81228303|-343738.81228303|-343738.81228303|-343738.81228303|-343738.81228303|-343738.81228303|-352182.01364781|-357507.79294201|-362369.76993557|-363549.74437285|-370527.42712325|-370527.42712325|-370527.42712325|-371113.80791473|-373838.41159064|-373838.41159064|-373838.41159064|-373838.41159064|-373838.41159064|-373838.41159064|-373838.41159064|-377028.90319832|-377028.90319832|-380686.91752879|-380686.91752879|-388263.24169866|-392736.93522073|-401818.81691192|-414798.68545769|-421887.42828633|-421916.57813127|-421916.57813127|-430712.8645903|-445153.18287811|-445642.42542012|-454897.80585295|-454897.80585295|-454897.80585295|-454897.80585295
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026||||-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.135872702237|-15.153747192617|-15.166786454337|-15.166786454337|-15.203651664674|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602||||-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.286050805759|-15.330056624625|-15.355062278347|-15.383958322292|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.444187742612|-15.495764580194|-15.528785715955|-15.528785715955|-15.528785715955|-15.591983700746|-15.68387047555||-15.808046598177|-15.808046598177|-15.808046598177|-15.808046598177|-15.949934435162|-15.949934435162|-16.064371798075|-16.105412930953|-16.137568578576|-16.137568578576|-16.137568578576|-16.137568578576||-16.137568578576|-16.137568578576|-16.137568578576|-16.137568578576|-16.137568578576|-16.210076448493|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958||15.62023333958|15.447482738795|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|||15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.410708742608|15.410708742608|15.405233203559|15.300814640951|15.284930172869|15.284930172869|15.284930172869|15.166033682236|15.027264258755|15.027264258755|14.894182043487|14.7802021561|14.452381965131|-15.73518217224|-15.73575780809|-15.773064538506|-15.774770950422|-15.774770950422|-16.010856071165|-16.387618187457|-16.551797844071|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|-16.463654558884|-16.463654558884|-16.463654558884|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.546989560368|-16.594432645641|-16.672146485473|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.841937350856|-16.899374325658|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|15.973757251859|15.973757251859
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5699402056599|3.5560445876546||3.4910624876526|3.4910624876526|3.4910624876526|3.4845139202042|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603||3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078||3.3271418755377|3.3179353812365|3.201594813999|3.0467719593936|3.0275244623747|2.9989161392413|2.9376437131429|2.9376437131429|2.9376437131429||2.9376437131429|2.9376437131429|2.9376437131429|2.9262707701286|2.9253008223199|2.8958897962198|2.8148774718825|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582||2.7466317487582|2.7466317487582|||2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7367676836012|2.7367676836012|2.7191863702136|2.6918966576884|2.6918966576884|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.5878748432581|2.5848608961573|2.5181192711735|2.5181192711735|2.5181192711735|2.5181192711735|2.5181192711735|||2.5181192711735|2.5181192711735|2.5181192711735|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4434657891237|2.4434657891237|-2.700849518794|-2.700849518794|-2.700849518794|2.4843024292143|2.4843024292143|2.4843024292143|2.4843024292143|2.4843024292143|2.4825582281916|2.4338989939916|2.4338989939916|2.4104927325234|2.4104927325234|2.4077697621435|2.3758552589516|2.3465058581145|2.3366731687951||2.3174146330542|-2.5397078615092|-2.5397078615092|||-2.5397078615092|-2.5397078615092|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.597905930158|-2.6460065535666|-2.6466739632422|-2.6601932951404|-2.7085480765715|-2.7127137174596|-2.7127137174596|-2.7285708045948|-2.7478564553777|-2.7537295347364|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311||-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.7875657038484|-2.8384030895187||-2.8384030895187|-2.8384030895187|-2.8387692657461|-2.8387692657461|-2.896410249709|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417||2.7054225239417|2.7054225239417|2.7054225239417|2.6804693444195||-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9233954067657|-2.9354393477384|-2.9477103943233|-3.0119005170801|-3.0148893956055|-3.0609882279358|-3.08554245853|-3.1056027216334|-3.147891883786|-3.1549282779609|-3.1549282779609|-3.167142535836|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||17.060933066461|-18.749712271634|-18.749712271634|-18.819296495529|-18.819296495529|-18.819296495529||-18.819296495529|-18.819296495529|-18.97511875729|-18.97511875729|-19.121798542918|-19.245408275583|-19.245408275583|-19.245408275583|-19.245408275583|-19.245408275583||-19.60267536161|-19.792417547411|-19.95315772345|-19.95315772345|-19.95315772345|-20.018220257493|-20.018220257493|-20.048578182561|-20.081718524707|-20.081718524707|-20.081718524707|-20.081718524707|-20.513638272056|-20.513638272056|-20.513638272056|-20.513638272056||-20.513638272056|-20.531541998926|-21.546903731577|-21.546903731577|19.979969796706|19.979969796706|19.979969796706|19.979969796706|19.979969796706|19.979969796706|19.979969796706|19.000522517682|17.903052117437|17.903052117437|17.903052117437|17.290057687858|17.282080152409|17.053683347458|17.053683347458|17.053683347458|17.053683347458|17.053683347458|16.610202969173|16.26919653727|-18.17275344576|-18.17275344576|-18.196392501345|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.671363663828|-18.671363663828|-18.671363663828|-18.733181768165||-18.99395346336|-18.99395346336|-18.99395346336|-18.99395346336|-18.99395346336|16.612484906611|16.612484906611|16.612484906611|16.612484906611|16.612484906611|16.612484906611|16.612484906611|14.289983085457|-16.259148018928|-16.259148018928|-16.259148018928|-16.259148018928|-16.259148018928|14.081645177162|14.081645177162|14.081645177162|14.081645177162|14.081645177162|13.801414305237|13.801414305237|13.733416193356|12.945462723165|12.820186106794||12.73184613876|12.530589829815|12.530589829815|12.530589829815|12.530589829815|12.335099815144|-13.951914188554|-13.951914188554|-13.951914188554|-13.951914188554|-14.254504704133|-14.49145676135|-14.49145676135|-14.637818511315|-14.904798437035|-15.24230933286|-15.43268911202|-15.43268911202|-15.43268911202|-15.43268911202|-16.256876435095|-16.948196479804|-16.970773932147|-17.677789444604||-17.677789444604|-17.677789444604|-17.677789444604|-17.778376043812|-17.789862938474|-18.508181063942|-18.973535079219|-18.998780141474|-18.998780141474||-18.998780141474|-18.998780141474|-18.998780141474|-18.998780141474||-19.01781186594|-19.122289970334|-19.463100251021|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-19.859243894506|-20.148983114298|-20.148983114298|-20.148983114298|-20.148983114298|-20.148983114298|-20.148983114298|-20.148983114298||-20.148983114298|-20.148983114298|-20.148983114298|-20.148983114298|-20.148983114298|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|18.000784248813|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.607415113463|16.330304792207|15.774783534785|15.533094003222|15.337601977068|15.337601977068|15.337601977068|15.337601977068|15.337601977068|15.337601977068|15.337601977068|15.337601977068|15.107336500704|14.995928847591|14.76741876401|14.76741876401|14.416557278566|14.416557278566|14.416557278566|14.416557278566|14.1378415054|13.70189931117|13.70189931117|13.70189931117|13.70189931117|13.70189931117|13.70189931117|13.70189931117|13.70189931117|13.70189931117||13.70189931117|13.70189931117|13.70189931117|13.603776266426|-15.647119795444|-15.647119795444|-15.647119795444|-15.647119795444|-15.654299297998|-15.735333061957|-15.840925535388|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.607974597175|13.293860404977|13.06898336124|13.06898336124|13.06898336124|13.06898336124
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||30.162006124362|-32.775898788744|-32.775898788744|-32.775898788744|-32.775898788744|-32.775898788744|-32.775898788744|-33.220442505207|-33.491047244962|-33.987275076901|-34.261972587413|-34.548857866731|-34.593966328344|-34.593966328344|-34.593966328344|-34.593966328344|-34.717739991834|-34.867207703388|-34.867207703388|-35.184677107904|-35.349640722378|-35.981822194108|-36.685913074291|-36.871014052272|-37.333904299074|-37.735866816871|-37.735866816871|-37.735866816871|-37.735866816871|-37.735866816871|-37.859632509552|-37.859632509552|-37.859632509552|-37.988481329109|-38.187757490107|-38.267291426098|-38.267291426098|-38.267291426098|-38.599211771659|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-39.084255990003|-39.084255990003|-39.084255990003|-39.084255990003||-39.084255990003|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|||35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582||35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.94966686194|35.94966686194||35.94966686194|35.94966686194|35.94966686194|35.716294478761|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939||35.550678454939|35.550678454939|35.199643677146|34.744048403005||34.670610320017|34.070991587792|34.070991587792|34.070991587792|34.070991587792|34.070991587792|33.465545945868|-36.580690699842||-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.580690699842|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873||-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873|-36.669408504873||-36.669408504873|-36.669408504873|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-36.912420274821|-37.098849099152|-37.098849099152|-37.098849099152|-37.197284376368|-37.197284376368|-37.197284376368|-37.197284376368|-37.527536034303|-38.328930351157|-39.128256344154|-39.744141961757|-39.744141961757|-39.744141961757|-39.744141961757|-39.744141961757|-39.744141961757|-39.744141961757|-39.744141961757|-39.80737728722|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.191739358287|-40.599153825289|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047|37.612503569047
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||-4.6224436146442|-4.6224436146442|-4.6224436146442|-4.6224436146442|-4.6224436146442|-4.768270609823|-4.7944701547572|-4.7944701547572|4.3189221096095||4.2476912021699|-4.7469863273403|-4.7469863273403|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626||4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4347762696626|4.4130926675652|4.4130926675652|4.4130926675652|4.4130926675652|4.3851764196052|4.3851764196052|4.3226251476947|4.3226251476947||4.2783122580019|4.2783122580019|4.2783122580019|4.2783122580019|4.2783122580019|4.2783122580019|4.2391506292162|4.2391506292162|4.1238826961383||4.1238826961383|4.1238826961383|4.1238826961383|4.1238826961383|4.0737586519304|4.0158432877928|3.9598258244628|3.8414728362951|-4.2235282062131|-4.2235282062131|-4.2235282062131|-4.235031286725|-4.2533055999022|-4.2533055999022|-4.2533055999022|-4.2533055999022|-4.2533055999022|-4.2533055999022||-4.2533055999022|-4.2533055999022|||-4.2533055999022|-4.2538339903008|-4.2538339903008|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8121416984304|3.7662684849351|3.6802984400424|3.6736648528479|3.6462942724651|3.6103343292364|3.6103343292364|3.6103343292364|3.6103343292364|3.6009270001659|3.5743631973541|3.5220279147809|3.5220279147809|3.5220279147809|3.4750311033135|3.4513939783414|3.4513939783414|3.4513939783414|3.4371044685929|3.3245605418515|3.2551214612741|||3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.1537164084043|3.141995499645|3.141995499645|3.1374048992722|3.1374048992722|3.1374048992722|3.1374048992722||3.1374048992722|3.1374048992722|3.1099442651646|||3.1099442651646|3.1004935956417|3.0670281024543|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4575331398249|3.0709746197746|3.0709746197746|3.0709746197746|3.0709746197746|3.0709746197746|3.0709746197746||3.0709746197746|3.0709746197746|3.0709746197746|3.0616384298587|3.0397386853813|3.0397386853813|3.0380430293215|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417||2.9955685433417|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9018628603146|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679||-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679||-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.321534959849|-3.4555944252636|-3.4717715237566|-3.4997460681011|-3.5857358398027|-3.5857358398027|-3.625262042106|-3.6619579485399|-3.7105087363435|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511
09614|980624|/equities/land-and-houses-be|MSCI_EEM||0.14223664349164|0.13970737927319|0.1378970877237|0.13533010343786|0.13525566138687|0.13301378700975|0.13301378700975|0.13301378700975|0.13301378700975|0.13301378700975|0.12828913473222|0.12828913473222|0.12828913473222|0.12154348518157|-0.15817389774429|-0.16241544720318|-0.16312828590236|-0.16492031519901|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.17232447914208|-0.17232447914208|-0.17313831522426|-0.1758759071359|-0.17645461169208|-0.17645461169208|-0.17645461169208|-0.17778290291986|-0.17864766971228|-0.17938629158069|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18569058358363|-0.1866562038626|-0.18730891527158|-0.18730891527158|-0.18730891527158|-0.1891765738684|-0.19125174015297|-0.19200193335097|-0.19322569120846||-0.19322569120846|-0.19322569120846|-0.19322569120846|-0.19322569120846|-0.19358409995196|-0.19420455456175|-0.19772728764787|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|0.18784735680301|0.18335371782244|||0.18335371782244|0.18335371782244|0.17917079831562|-0.18617185827144|-0.18617185827144|-0.18641317416173|-0.18677551966441|-0.18677551966441|-0.18852834896393|-0.19080927687825|-0.19122396934753|-0.19122396934753|-0.19122396934753|-0.1936933026129|-0.19625716422369|-0.19625716422369|-0.19856351767834|-0.20007056748267|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|-0.19853262607495|-0.20173781296769|-0.20173781296769|-0.20287534766903|-0.20442158729193|-0.20442158729193|-0.20442158729193|-0.20519065277839|-0.20632294832627|-0.20752549882244|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20931912535075|-0.21057680275311|-0.2123075594093|-0.21284173065707|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20549668688124|0.20410742879516||0.20300825404465|0.20078694673975|0.19973654977034|||0.19973654977034|0.19973654977034|0.19915172133788|-0.20409787217668|-0.20409787217668|-0.20409787217668|-0.20409787217668|-0.20409787217668|-0.20444207964|-0.20564619776638|-0.20564619776638|-0.20564619776638|-0.20627355274262|-0.20647061281405|-0.20690961467948|-0.20690961467948|-0.20690961467948|-0.20751312245311|-0.20751312245311|-0.20751312245311|-0.20751312245311|0.19831876021423|0.19757639464182|0.1966404401201|0.19504493065874|0.19404992172233|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.1931523310185|0.19244703424645|0.19055225780355|0.19011009812256|0.19011009812256|0.19011009812256|-0.19833320563344|-0.19833320563344|-0.19878790570885|-0.19878790570885|-0.20348656225635|-0.20498506778295|0.19639057756944|0.19639057756944|0.19639057756944|0.19639057756944|0.19639057756944|0.19587841482608|0.19575379045637|-0.20235209710334|-0.20235209710334|-0.20235209710334|-0.20235209710334|-0.20528010965425|-0.20592234384173|-0.20724704973293|-0.20838561115875|-0.20953956807338|-0.21171062317913|-0.21356736153834|-0.21487568088509|-0.21487568088509|-0.21487568088509|-0.21541741979495|-0.2169082508857|-0.2196758357877|-0.22030648403636|-0.22134053832151|-0.22137837416438|-0.2214204139898|-0.22297770809855|-0.22297770809855|-0.22297770809855|-0.22297770809855|-0.22297770809855|-0.22297770809855|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|-0.22038282549831|-0.22038282549831|-0.22038282549831|-0.22038282549831|-0.22038282549831|-0.22131425083183|-0.22211118595011|-0.22211118595011|-0.22211118595011|-0.22211118595011|-0.22301242700558|-0.22390269793119|-0.22478077651224|-0.22734265212372|-0.22734265212372|-0.22734265212372|-0.22734265212372|0.22065736170456
09615|8558|/equities/china-mer-hold|MSCI_EEM||11.040238099716|11.040238099716|11.040238099716|11.040238099716|-12.330751068022|-12.330751068022|-12.330751068022|-12.330751068022|-12.330751068022||-12.330751068022|-12.330751068022|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922||11.346340362922|11.346340362922|11.290378297585|10.904865438428|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371||10.888264550371|10.816960376284|10.417734245218|10.147483141066|10.0614603621|10.0614603621|9.8882893039381|9.8612478674406|9.8612478674406||9.8612478674406|9.8347198103262|9.7596884407813|9.7296536408326|9.5826248607056|9.5826248607056|9.5826248607056|9.5060798220449|9.5060798220449|9.4245330550729|9.3787424996146|9.3787424996146|9.3787424996146|9.2891582332991|9.2490646400874|-9.8721636156583|-9.8721636156583|-9.8721636156583||-9.8721636156583|-9.8721636156583|||-9.8721636156583|-9.876292584157|-9.9652954269221|-9.9652954269221|-9.9652954269221|-9.9652954269221|-9.9652954269221|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.12820020904|||-10.280222005202|-10.369905825417|-10.369905825417|-10.369905825417|-10.369905825417|-10.487224042226|-10.487224042226|-10.487224042226|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.768590878043|-10.768590878043|-10.768590878043|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|9.9253405572425|9.9253405572425||9.8859339291796|9.8727576535113|9.8727576535113|||9.7708416295457|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.671241652899|9.6447131765474|9.6272328057719|9.6272328057719|9.6272328057719|9.5858147054726|9.5223687818905|9.5223687818905|9.5223687818905|9.5223687818905|9.5223687818905|9.5137430486039|9.4891590340221|9.4735095482495|9.3661221907566|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099||9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|-10.073684785951|-10.073684785951|-10.073684785951|-10.073684785951|-10.073684785951|-10.073684785951|-10.074348159181||-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181||-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181||-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.178577706091|-10.178577706091|-10.243975635891|-10.310528592407|-10.395587210456|-10.520652034326|-10.546279777469|-10.57308850176|-10.625654484241|-10.759616032143|-10.967351267624|-10.978167981889|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499
09616|103256|/equities/inventec-corp|MSCI_EEM||53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988||52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.019385216983|50.610427510244|-56.65064602267|-56.65064602267|-56.65064602267|-56.752507216246|-56.752507216246|-56.752507216246||-56.752507216246|-56.752507216246|-56.752507216246|-56.752507216246|-56.752507216246|-56.752507216246|-57.113899026217|-58.098776483869|-58.498640113777|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|||53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.47384760106|53.47384760106|53.47384760106|53.47384760106|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234||53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234||||||||51.7618542931|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|50.914605694537|49.327340847392|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178||47.014079588178|47.014079588178|45.815643011997|45.689601778399|45.244003162794|-51.062548836919|-51.062548836919|-51.062548836919|-51.062548836919|-51.83061028504|-54.441494847811|48.958506678068|43.953895461254|-44.5255506877|-44.5255506877|-44.5255506877|-44.5255506877|-44.5255506877|-44.5255506877|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-46.33747157877|-47.302746452947|-48.141939655564|-48.285487616086|-49.068010302183|-49.068010302183|-49.068010302183|-49.068010302183|-49.333901692095|-50.026556545565|-51.721175889251|-52.267972871195|-52.958859890181|-53.8831869591|-53.8831869591|||-53.8831869591|-53.8831869591|-53.8831869591|-53.8831869591|-53.8831869591||-53.8831869591|-53.8831869591|-54.120093927826|-54.120093927826|-54.120093927826|-54.120093927826|-55.380658690626|-56.011844176379|-56.868714988593|-58.035071136044|-58.035071136044|-58.035071136044|-59.177856182044|-60.608728540148|-61.948586291964|-63.129054218337|-63.129054218337|-63.129054218337|-63.129054218337|-64.510059522042|-64.561177543412|-64.940959628731|-64.940959628731|-66.162177280485|-67.652417717046|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-70.645262210016|-70.645262210016|-71.211959403863|-71.211959403863|-71.211959403863|-71.211959403863||-72.266984317925|60.786067185589|60.786067185589|60.786067185589
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.7751634724233|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.510997188905|-10.536441048891||||-10.549489878847|-10.633321814221|-10.676468695183|-10.719965816626|-10.768294785959|-10.801683103198|-10.801683103198|-10.801683103198|-10.801683103198|-10.801683103198|-10.801683103198|-10.828926363648|-10.892130964407|-10.892130964407|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906||||-11.046236526906|-11.046236526906|-11.046236526906|-11.119768057586|-11.119768057586|-11.119768057586|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476||10.666203689476|10.571892579286|10.543769818643|10.494828570661|10.494828570661|10.494828570661|10.352587131193|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777||-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.303251245045|10.215618154177|10.215618154177|10.196242620293|10.157491738866|10.04165772075|9.9368417911452|9.9193165760053|9.9193165760053|9.9193165760053|9.9193165760053||9.9193165760053|9.9048883872776|9.9048883872776|9.9048883872776|9.9048883872776|9.9048883872776|9.8643204324277|9.8186887229849|9.7107655169091|||9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.5748893033624|9.5524318261353|9.5524318261353|9.4599799098139|9.3913110562568|9.3288454290237|9.2873280573781|9.220753569172|9.1374479342016|9.1309420321289|8.9705471168959|-9.5655856648821|-9.5655856648821|-9.5655856648821|-9.5655856648821|-9.5655856648821|-9.584817254956|-9.595797155097|-9.6981075106763|-9.6981075106763|-9.8266756069553|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.9568257797161|-10.062250665868|-10.07044522414|-10.093988272994|-10.093988272994|-10.116153714225|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.272641245663|-10.272641245663|-10.272641245663|-10.293768317766|-10.331020522191|-10.371855550424|-10.402117152364|-10.476064593889|-10.476064593889|-10.562983765144|-10.562983765144|-10.562983765144|-10.562983765144|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.81077596586|-107.34530662873|-107.88367403193|-107.92630447992|-108.47367164435|-109.02630182706||-109.06642200871|-109.06642200871|-109.93491334302|-110.12212593668|-110.33013992965|-110.38735926832|-110.38735926832||-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832||-110.38735926832|-110.38735926832||-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-112.4581769648|-112.70352996088||||111.52385559902|111.07384942192|111.07384942192||111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|110.35983269102|109.75905270497|109.75905270497|108.95450300552|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.44615565843||106.91239517603|106.12488352892|105.16653725436|-106.88195533863|-106.88195533863|-106.88195533863|-106.88195533863|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.19150021443|||100.29611134937|100.2179014993|99.784446295429|99.784446295429|99.593829217143|99.493143574604|99.131270638448|98.173634042721|97.220704491912|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397||-102.18821432397|-102.18821432397|-102.18821432397||-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.20912702663|-102.60736336293|-103.50818151436|-104.10631279374|-104.13201157405|-104.13201157405|-104.13201157405|-104.13201157405|-104.19272608182|-104.19272608182|-104.19272608182|-104.19272608182|-104.19272608182|-104.29747342424||-107.02497047138|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795||-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.92774386439|-108.72527096043|-108.94474551159|-109.35527279066|-109.58919198962|-110.51576887735|-110.51752097484|-113.96391219426|-114.84879132696|-115.97087925218|-117.49542139131|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.29822699883|112.35914110981|112.01745816025|112.01745816025|111.79717573362|111.44713053533|111.44713053533|110.99681170592|109.46867967324|108.93742185916|108.65269095462|108.25300542472|108.25300542472|108.25300542472||107.94778380525|107.21975978361|106.95386982489|106.95386982489|106.95386982489|106.95386982489|106.95386982489|106.95386982489||106.33948272713|
09619|12542|/equities/db-islamic-bk|MSCI_EEM||5.6201650688344|5.6201650688344|5.6201650688344|5.6201650688344|5.6201650688344|5.5874879798395|5.5874879798395|5.5627641634922|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|||-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.765598792211|-5.765598792211|-5.7701098591926|-5.7745667200223|-5.7834073416542|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186||-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.8048223709486|-5.8409135844335|-5.9065708612981|-5.9161898533043|-5.9360365562891|-5.9360365562891|-5.9544894878333|-5.9544894878333|-5.9678885838948|-5.9678885838948||||||-5.9859872815303|-6.0249857634628|-6.043317314687|-6.0753526916136|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0874164590328|-6.1154625955654|-6.1216935209725|-6.1216935209725|-6.1216935209725|-6.1216935209725|-6.1216935209725|-6.1524373748008|-6.1827079960708|-6.2724532494947|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.2939789681569|6.2838655477249|6.2542168217779|6.2542168217779|6.2030188063649|6.1722431690459|6.1574922701787|6.1477673239439|6.1477673239439|6.1477673239439|6.1397414413789|6.1215325009797|6.1215325009797|6.1178137342106|6.0420152655322|6.0348839067408|6.0348839067408|6.0348839067408|5.6315376254131|5.6178196505496|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6104833916607|5.6066483210394|5.5701648869856|5.5429606612903|5.5299564927134|5.5293959610234|5.5282179241457||5.4939455419559|5.4939455419559|5.4939455419559|5.4939455419559|5.4712907539203|5.4712907539203|5.4526120448548|5.4526120448548|5.4526120448548|5.4526120448548|5.4501246903161|5.4045829744052|5.3757616586899|5.3757616586899|5.3757616586899|5.3757616586899|5.3757616586899|5.3757616586899|5.3434659646829||5.3434659646829|5.3434659646829|5.3177400349335|5.3047110503201|5.3015724721984|5.3015724721984|5.3015724721984|5.3015724721984|5.287858201777|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.6090012163057|-5.677779101678|-5.7204064726194|-5.7204064726194|-5.7593407232851|-5.7614895590245|-5.8110994506875|-5.8473326286784|-5.8687030034055|-5.8980032555251|-5.9272259200048|5.6755195365494|5.6755195365494|5.6755195365494|5.6755195365494|5.6755195365494||5.6755195365494|5.6755195365494|5.6755195365494|5.6755195365494|5.65946618563|5.5549622536375|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5745793646835|5.5706436972114|5.5512703900306|5.5323342742625|5.5323342742625
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304||-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36612.557542682|-36612.557542682|-36612.557542682|-36612.557542682|-36612.557542682|-36612.557542682|-36717.17890108|-36717.17890108|-36717.17890108|-36717.17890108||-36717.17890108|-36717.17890108|-36717.17890108|-36717.17890108||-36717.17890108|-36717.17890108|-36717.17890108|-37422.4210012|35314.834626836|35314.834626836|35314.834626836|35314.834626836|35314.834626836|35016.482918706|34314.981020785|-35825.227547167|-35825.227547167|-35825.227547167||-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167||-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-36190.252830186|-36469.441468019|-36469.441468019|-36469.441468019|-36746.046075577|34009.947152957|34009.947152957|34009.947152957|34009.947152957|34009.947152957|34009.947152957|34009.947152957|33888.953570586|33888.953570586|33888.953570586|32859.948411763|32657.720457514|31981.91161946|||31841.012910511|31800.633222853||31800.633222853|31548.23337306|-34021.528875542|-34021.528875542|-34021.528875542|-34021.528875542|-34021.528875542|-34175.032083935|-34412.257871039|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34504.439492487|-34545.595934289|-34545.595934289|-34545.595934289|-34545.595934289|-34757.328815877|-34828.143128752|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35332.646147949|-35418.971418913|-35418.971418913|-35418.971418913|-35418.971418913|-35811.079354348|-36277.865949276|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629||33960.422921629|32521.581024032|31626.201137813|31386.890153126|||30869.877947917|30356.531053241|29922.98905257||29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257||29922.98905257|29922.98905257|29922.98905257|29433.321169522|29377.023521691|29013.359468545|-31359.010107384|-31359.010107384|-31359.010107384|-31359.010107384|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273||-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273||-31447.280529273|-31447.280529273|-31777.533921414|-31902.673417577|-31902.673417577|-31902.673417577|-32141.303797308|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345||28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|27876.505490383|27745.561655982|27536.284850455|27536.284850455|27536.284850455|26860.930796123|-29437.139324197|-29437.139324197|-29437.139324197|-29437.139324197|-30330.154804663|-30829.616449626|-31221.743559863|-31221.743559863|-31221.743559863|-31221.743559863|-31428.603955403|-31637.337728226|-32104.984849661|-32104.984849661|-32760.538721846||-33412.265246496|-33413.628051662|-33726.253390735|-33803.614878595|-33970.683198439|-34028.536887154|31314.446479581|31314.446479581|31314.446479581||31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||-8.0641182781531|-8.0641182781531|-8.0641182781531|-8.0641182781531|-8.0684647164162|-8.1232940445802|-8.1393952233504|-8.1393952233504|-8.1393952233504|-8.2068521756954|-8.2068521756954|-8.2068521756954|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2281404836185|-8.2284893573663|-8.2777646781659|-8.2777646781659||-8.3644071548959|-8.3644071548959|-8.3644071548959|-8.3644071548959|-8.3644071548959|-8.3644071548959|-8.3644071548959||-8.3644071548959|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369|7.9400656451369||7.8778503459455|7.8612355000886||7.8612355000886|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769||||7.8568391577769|7.8353769267454|7.7745140420884||7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.6577938251463|7.5989620976606|7.5989620976606|7.5989620976606|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5255693013094|7.4950768478074||7.3889745879348|7.3710828277994|7.3262029989482|7.2957810410659|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.820672380471|-7.820672380471|-7.8313028674918|-7.8501453492803|-7.8501453492803|-7.8501453492803|-7.8501453492803|-7.8584945570277|-7.8594385132577|-7.8910427872103|-7.9678253403154|-8.0531392352279|-8.211821637385|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.6540120616792|-8.1248590711721|-8.1248590711721|||-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721||-8.1248590711721|-8.1248590711721|-8.1248590711721||-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.2276209729654|-8.2668012135275|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4752200273066|-8.4752200273066|-8.4752200273066|-8.4752200273066|-8.5002445012761|-8.501341353731||-8.501341353731|-8.501341353731|-8.501341353731|-8.501341353731|-8.501341353731||-8.501341353731|-8.501341353731|-8.501341353731|-8.501341353731|-8.5066409030305|-8.5066409030305|-8.5066409030305|-8.5407120561983|-8.6841242419774|-8.7370010281207|-8.7370010281207|-8.7370010281207|-8.782778888345|-8.9891983727617|-8.9931462640138|-8.9931462640138|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0373879066952|-9.0373879066952|-9.0373879066952|-9.0384617370517|-9.0384617370517|-9.0384617370517|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5295288563124|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725||8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725||8.5228746801725|
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||10985.156097651|10908.43962673|10908.43962673|10858.882889891|10858.882889891|10858.882889891|10812.313732496|10812.313732496|10812.313732496|10812.313732496|10627.515258329|10471.62806481|10460.197849789|10423.050728697|10423.050728697|10423.050728697|10423.050728697|10423.050728697|10338.500809664||10119.889788515|9817.0442094615|9126.160232735|-10859.808354648|-10859.808354648|-10881.852210803|-10881.852210803|9807.9000217644|9807.9000217644|9807.9000217644|9807.9000217644|9807.9000217644||9807.9000217644|9807.9000217644|9807.9000217644|9807.9000217644|9807.9000217644|9807.9000217644|9807.9000217644|9698.5555797382|9464.0617552646|9442.8848830428|9442.8848830428|9399.594314492|9355.5492383244|9224.0547092493|9199.1477891967|9199.1477891967|9179.7935669095|9179.7935669095|8905.2150743439||8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8511.799070742|8511.799070742|-9385.2275321109|-9385.2275321109|-9385.2275321109|-9385.2275321109|||-9385.2275321109|-9385.2275321109|-9385.2275321109|-9385.2275321109|-9438.713002606||-9438.713002606|-9510.6255584511|-9521.9728427235|-9688.4698252483|-9877.7998058315|-9950.4442287016|-9970.1602541129|-10043.733615681|-10268.703862388|-10268.703862388|-10268.703862388|-10539.78206932|-10553.091188134|-10675.045764593|-10885.77307177|-10902.470079744|-11020.35564416|-11253.839604623|-11646.544005136|-11803.253093465|-11803.253093465|-11803.253093465|-11916.336770517|-12095.429745019|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438||10870.731014438|10870.731014438|10870.731014438|||10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438||10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10847.645571598|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10669.863036106|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10458.492439372|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|9527.9481583578|-10540.893060664|-10540.893060664||-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10577.818593412|-10577.818593412|-10596.020659347|-10664.689621497|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839||-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1444.2155398615|1399.9617109572|1385.346345508|1383.6070505645|1378.1189450717|1366.9099389685|1349.7888210761|-1464.2903880156|-1464.2903880156|-1464.2903880156|-1464.2903880156|-1464.2903880156|-1464.2903880156|-1464.2903880156|-1464.2903880156|-1496.5448755729|1379.9410000064|1379.9410000064|1379.9410000064||1379.9410000064|1379.9410000064||1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1379.9410000064|1377.9900000071|1370.4333333413|1361.5905349892|1361.5905349892|1337.5450388769|1296.2167098632|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935||-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1396.3575414935|-1400.8417127705|-1403.768569745|-1422.7833708447|-1422.7833708447|-1422.7833708447|-1422.7833708447|||-1422.7833708447|-1422.7833708447|-1422.7833708447|-1422.7833708447|-1422.7833708447|-1422.7833708447|||-1422.7833708447|-1422.7833708447|-1422.7833708447|1336.2379323872|1336.2379323872|1336.2379323872|1336.2379323872|1336.2379323872|1336.2379323872|1336.2379323872|1336.2379323872|1336.2379323872|1252.0977026524|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1247.2098221435|1242.3081968254|1242.3081968254|1242.3081968254||1242.3081968254|1242.3081968254|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1239.4583338309|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1231.4114749487|1229.9852359451|1229.9852359451|1229.9852359451|1229.9852359451|1229.9852359451||1229.9852359451|1229.9852359451|1229.9852359451|||1229.9852359451|1229.9852359451|1229.9852359451|1215.2613732723|1210.5681925248|1205.2424361387|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174||1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174||1201.5774288174|1201.5774288174|1197.9193653527|1188.2992948363|1174.086472132|1174.086472132|1174.086472132|1174.086472132|1174.086472132|1174.086472132|1169.5960801466|1167.9377840979|1167.9377840979|1167.9377840979|1167.9377840979|1161.0975378866|||1154.6647904561||1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1147.1831005068|1140.4117520298|1140.4117520298|1140.4117520298|1140.4117520298|1132.1797244776|1119.7552494195|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1201.9923621448|-1221.1581801609|-1222.7868668454|-1236.0409631616|-1252.8232924018|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1271.095461446|-1271.095461446||-1286.8838460511|-1293.5025323061|-1293.5025323061|-1293.5025323061||-1309.4472581179|-1327.8858423532|-1332.7064915036|-1347.2849905595|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-48.64163224125|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.783568489755|-49.783568489755|-49.783568489755|-49.783568489755|-49.783568489755|-50.781743275021|-51.706381730343|-52.033755121523|-52.470842160444|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394||-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-54.179645232656|-54.179645232656|-54.179645232656|-54.179645232656|-54.184606424414|-54.373958053219|-54.373958053219|-54.44303022211|-54.44303022211|-54.44303022211|-54.858367345787|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|||-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691||-55.399075250691|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.504446306832|49.470496167748|49.378885470064|48.7893172483|48.655353252574|47.680989550568|47.680989550568|47.669434970195|46.612704640819||45.77253099587|45.77253099587|45.77253099587|45.023365933657|44.878741325008|44.354157621184|43.808507688088|43.79889886384|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722||42.49672087722|42.212185224546|42.212185224546|41.926317145045||41.709906417857|41.709906417857|41.709906417857|41.709906417857|41.701981617505|41.701981617505|40.28220184809|40.049114317431||39.037347469875|38.660942141821|38.634379776109|38.584279082721|38.584279082721|38.584279082721|38.584279082721|38.584279082721|38.260621690042|38.260621690042|38.260621690042|38.260621690042|38.260621690042|38.260621690042|38.215396939098||38.215396939098|38.137107065849|37.481229547585|36.212475833987|35.43497409831|35.418860965421|35.394514038961|35.394514038961|35.394514038961|35.247239592783|34.670265731008||33.809630456287|33.809630456287|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-36.767938944331|-37.099933991423|-37.492702680154|-37.565227090565|-37.578585266237|-38.158425886503|-38.312525338529|-38.312525338529|-38.312525338529|-38.312525338529|-38.602248265344|-38.707633479085|-38.707633479085|-38.707633479085|-38.715609503335|-38.715609503335|-38.715609503335|-38.769566589535|-39.265073200001|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-39.645581029037|-40.058424603254|-40.3893579237|-40.895397794726|-40.932213813355|-40.932213813355|-40.932213813355|-41.414127171361|-42.082363354192|-42.354292590338|-42.975600493038|-42.975600493038|-42.975600493038|-42.975600493038|-42.975600493038|-43.550112260806|-43.72953506089|-43.72953506089
09625|1174644|/equities/didi-global-adr|MSCI_EEM||-4.1492570945901|-4.1492570945901|-4.2836190803496|-4.3879100728529|-4.4049002250585|-4.4548890414671||-4.5297704747229|-4.5297704747229|-4.5344671067164|-4.5816300507569|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939||-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.7395969952018|-4.7395969952018|-4.8003300124706|-4.828617438159|-4.828617438159|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614||4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.4930170007252|4.444611897688|4.444611897688|4.444611897688|4.444611897688|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.1126123090479|3.9912359604011|3.9785955624195|3.7734397469198|3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097||3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097|3.5474451201217|3.5316979227882|3.5316979227882|3.5316979227882|3.5316979227882|3.5316979227882|3.5257753065804|3.4338468794492|3.4338468794492|3.4338468794492|3.4338468794492|3.419608683364|3.419608683364|3.419608683364|3.419608683364|3.419608683364|3.419608683364|3.325813344693|3.325813344693|3.2310813684683|3.2310813684683|3.2310813684683||3.2100902552319|3.1589892567211|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.7919654910132|-3.8731055912615|-3.8731055912615|-3.9267839786345|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|3.6242849010978|3.6242849010978|3.6242849010978|3.6242849010978||3.6242849010978|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132||3.5818586058132|3.5331761115914|-3.9446392719957|-3.9446392719957||-3.9446392719957|-3.9446392719957|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6628678611016|3.6628678611016|3.6628678611016||3.6628678611016|3.6628678611016|3.5287418289422|3.4780959787355|3.4780959787355|3.4780959787355|3.4306622812468|3.3501801832205|3.1846447370324|3.1692518567857|3.1692518567857|3.1692518567857|3.1692518567857|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1324341575062|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.0900327032707|3.0785588916317|3.0785588916317|3.0508751864511||-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.5395883687149|-3.6167647449849|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1727461320205
09626|50003|/equities/nci-(hk)|MSCI_EEM||-16.380888700119|-16.380888700119|-16.380888700119|-16.380888700119|-16.380888700119|-16.380888700119|-16.380888700119|-16.380888700119|-16.380888700119||-16.380888700119|-16.674321227196|-16.99480110288|-17.120618344829|-17.120618344829|-17.144761319343|-17.144761319343|-17.144761319343|-17.144761319343|-17.144761319343|-17.144761319343|-17.144761319343|-17.144761319343|-17.480845764151||-17.995384457896|-18.074872285337|-18.083445485524|-18.083445485524|-18.083445485524|-18.199686807972|-18.199686807972|16.266537746038|16.266537746038|16.266537746038|16.266537746038|16.266537746038|16.266537746038|16.266537746038|16.266537746038|15.83281907356|15.338688842855||15.317431865359|15.161590296057|14.653047233185|14.653047233185|14.653047233185|14.653047233185|14.560052718675|14.502281283842|13.793645222437||13.78960623504|13.716228747383|13.298032151344|13.150035816964|12.820039915306|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.529748703685|-14.671943745841|-14.929847038897|-14.929847038897|-14.929847038897|-14.929847038897||-14.988341166443|-14.988341166443|||-14.988341166443|-14.988341166443|-15.255935008732|-15.437705524991|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|13.883495572951|13.459440076513|13.082710941813|13.060328182477|13.060328182477|13.060328182477|13.060328182477|||13.060328182477|13.060328182477|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.853617241637|12.492908215805|-14.387506786791|-14.387506786791|-14.387506786791|-14.669452260829|-14.780501867773|-15.19944660028|-15.480471366375|-15.480471366375|-15.480471366375|-15.480471366375|-15.480471366375|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546||-15.662284033546|-15.662284033546|-15.662284033546|||-15.662284033546|-15.662284033546|-15.662284033546|-15.843649114778|-15.865889333225|-15.865889333225|-15.865889333225|-15.865889333225|-15.865889333225|-15.865889333225|-16.008765616391|-16.060851271919|-16.207612496804|-16.369569334929|-16.66618806515|-16.797986736937|-16.846652021058|-17.017391034903|-17.372656103574|-17.471840695764|-17.726716641321|-17.726716641321|-17.756351289633|-17.852305444838|-17.852305444838|-17.852305444838|-17.980517281319|-17.980517281319|-17.980517281319|-17.980517281319|-18.26946405705|-18.506071136353|-18.634121890786|-18.634121890786|-18.634121890786|-18.634121890786|-18.634121890786|-18.751247189578|-18.946941029293|-19.08882325144|-19.580914210958|18.44593282118|18.44593282118|18.44593282118||18.44593282118|18.44593282118|18.44593282118|18.44593282118|18.435481552443|18.267631347485|18.267631347485|-20.001626040854|-20.001626040854|-20.001626040854|-20.001626040854|-20.001626040854|-20.001626040854|-20.201807263072||-20.61978610641|-20.88976185726|-20.976402631588|-21.069336748992|-21.129488318266|-21.129488318266|-21.129488318266|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856||-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856||-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.481396571272|-21.699925565416|-21.699925565416|-21.699925565416|-22.199917528027|-22.33421819224|-22.33421819224|20.390786404011|20.390786404011|20.390786404011|20.390786404011|20.390786404011|20.390786404011|20.269811321619|20.269811321619|20.269811321619|20.269811321619|19.105346866585
09627|103254|/equities/foxconn-tech|MSCI_EEM||-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.837565993332|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.524202122432||66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.334199124512|62.582446608209|58.479564495616|58.479564495616|58.236501670831|58.236501670831|56.796111611253|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822||56.572560518822|56.572560518822|55.325064784775|54.974773609209|54.974773609209|-61.72808914021|-61.72808914021|-61.72808914021|-62.142322326538|-62.269247241415|-62.810273271575|-64.489192227274|58.051622692803|58.051622692803|58.051622692803|58.051622692803|58.051622692803|||58.051622692803|58.051622692803|58.051622692803|58.051622692803|58.051622692803|53.057359819125|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-62.204005367513|-62.204005367513|53.701105401521|49.062339038325|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.321120890351||-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.41513491601||||||||-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.732800454467|-52.050335533718|-52.455929896677|-52.934366594248|-53.005442743511|-53.005442743511|-53.005442743511|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635||-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.513615394755|-53.513615394755|-53.513615394755|-53.605974342759|-53.605974342759|-53.605974342759|-53.605974342759|-53.605974342759|-53.651081458656|-53.662312180829|-53.985903482781|-54.289891699008|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-55.259859111835|-55.367107801144|-55.367107801144|-55.735676267087|-55.841327242644|-55.841327242644|-55.841327242644|-55.995918861795|-56.234352341149|-56.30969417298|-56.30969417298|-57.104561649283|-57.104561649283|-57.210624309072|-58.272917636775|-59.036573498937|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|||55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394||55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|54.587377392579|54.587377392579|54.18597585551|53.689866153144|53.689866153144|53.689866153144|53.689866153144|53.607859259946|53.607859259946|53.215444608457|53.215444608457|53.215444608457|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309||53.021737769309|53.021737769309|53.021737769309|53.021737769309
09628|103627|/equities/zhen-ding|MSCI_EEM||135.95091424911|135.95091424911|128.41768249901|125.65853611001|125.42615123335|123.55683470372|119.84092744857|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|113.49657710374|-124.8426638794|-124.8426638794|-124.8426638794|-124.8426638794|-124.8426638794||-124.8426638794|-124.8426638794|113.52050605531|113.52050605531|113.52050605531|113.52050605531|113.52050605531|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612||-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-125.08214329023|-126.5634925447|-127.37610282744|-129.22344758604|116.15199883704|116.15199883704|116.15199883704|116.15199883704|116.15199883704|||116.15199883704|115.91888759671|115.18765288523|112.5973920947|107.99710232745|105.17878726939|105.17878726939|105.17878726939|105.17878726939|103.03198585488|102.20706598641|102.20706598641|102.20706598641|102.20706598641|102.20706598641|102.20706598641|97.396739984896|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931||-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-104.02873132082||||||||-104.02873132082|-105.60414226686|-106.28793619116|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-108.05212793725|-108.55791993028|-109.11991103365|-109.77212337072|-110.38569263413|-111.67854737126|103.95398165809|103.95398165809|103.95398165809|103.69886850898|103.54678175428|103.54678175428||103.54678175428|103.54678175428|102.01454537566|102.01454537566|101.17397557637|101.17397557637|101.17397557637|101.17397557637|101.00065236813|101.00065236813|101.00065236813|100.25072485348|100.08413872609|99.482376362323|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|98.037373368422|98.037373368422|98.037373368422|98.037373368422|98.037373368422|96.95819263158|96.759102923977|95.958769041947|95.958769041947|95.83798647154|95.83798647154|95.458873857267|93.48208206363|93.407870485467|93.036518523078|92.796132879103|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-101.71128356923|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|||97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431||97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|96.303230697146|95.498033345|94.647814658236|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.59408073696|-100.59408073696|-101.28786892662|-101.3087438452|-102.07638188068|-102.11510189259|-102.11510189259|-102.11510189259|-102.11510189259|-102.11510189259|-102.11510189259|-104.66678310196|-106.41864772153|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734||-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807||-2.9277522907807|-3.0791692453571|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1031827624313|-3.1031827624313|-3.1031827624313|-3.1268697773607||-3.1567528114386|-3.1567528114386|-3.170682505039|-3.170682505039|-3.1836386010203|-3.1836386010203|-3.1836386010203|2.9623500077072|2.9623500077072|2.9623500077072|2.9623500077072|2.9623500077072|2.9623500077072|2.9371606587558|2.9371606587558|2.8746229541731|2.8174389046995||2.8174389046995|2.8174389046995|2.7582653675442|2.7230377216746|2.7230377216746|2.7230377216746|2.7230377216746|2.7230377216746|2.7230377216746||2.7230377216746|2.7205975342249|2.7039972199836|2.6866635894156|2.666705880551|2.666705880551|2.666705880551|2.6487109621715|2.6487109621715|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811||2.6446903045811|2.6446903045811|||2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6141003564373|2.5745559749091|2.5189511176705|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|||2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6719827971101|-2.6719827971101|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192||-2.6912533112192|-2.6912533112192|-2.6912533112192|||-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192||-2.7319481050332|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7818749867655||-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7863888518281|-2.7863888518281|-2.7982098544381|-2.8006170199271|-2.8006170199271||-2.8006170199271|-2.8167967052323|-2.8358853626099|-2.8443170043988||-2.8570188254298|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.9330790984019|-2.9330790984019|-2.9600878807554|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||-13.138007257685|-13.138007257685|-13.182785297218|-13.205943462308|-13.205943462308|-13.205943462308|-13.205943462308|-13.205943462308|-13.205943462308|-13.205943462308|-13.205943462308|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.295204898487|-13.472845197179|-13.472845197179|-13.636494769496|12.08879766841|12.08879766841|12.08879766841|12.08879766841|12.08879766841|12.08879766841|12.08879766841||12.08879766841|12.08879766841|12.08879766841|12.08879766841|12.08879766841|11.781529529633|11.781529529633|11.781529529633|11.781529529633|11.608387703843|11.608387703843|11.608387703843|10.96098660887|10.769429783697|10.101588731204|-10.724843106244|-10.724843106244|-10.724843106244||-10.724843106244||-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.724843106244|-10.850936820744|-11.09937448263|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|||-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.231942056532|-11.414935455185|-11.61215062656|-11.699056366174|-11.811173574889|-11.963525764109|-11.999881184006|-11.999881184006|-11.999881184006|-11.999881184006|-12.112645533244|-12.171829014531|-12.62536534282|11.109807018766|11.109807018766|11.109807018766|10.571452410496|10.523830211061|10.523830211061|10.36703320333|10.35559257742|10.197845311537|10.197845311537|10.197845311537|10.197845311537|10.197845311537|10.197845311537|10.197845311537|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.737361232848|-11.847606555438|-11.847606555438|-11.874007692841|-11.974885152332|-11.974885152332|-11.984191283593|-11.984191283593|-11.984191283593|-12.138546052917|-12.413940181714|-12.570488601241|-12.737765159114|-12.874739476822|-12.989662838822|-12.989662838822|-12.989662838822|-12.989662838822|-13.231291983796|12.066200512248|12.066200512248||12.066200512248|12.066200512248|12.066200512248|||12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|11.97522260701|11.890802510969|11.890336390328|11.887595887528|11.735106145393|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.603506883858|-14.253334529047|12.650961448502|12.650961448502|12.650961448502|12.26829030972|12.102544445255||11.796161327603|11.755652473137|11.755652473137|11.755652473137|11.661299161172|11.661299161172|11.426999229033|11.291294885074|11.291294885074|11.239216460558|11.179129589235|-12.869167156054|-12.869167156054|-12.869167156054|-12.869167156054|-12.869167156054|-12.869167156054|-12.978748495272|-12.978748495272|-12.978748495272|-12.978748495272|-13.365275364111|-13.445306280134|-13.516451759336|-13.844946087728|-14.008273536773|-14.349748274586|-14.418053994468|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-15.132279927177|-15.297532989628|-15.327113479314|-15.327113479314|-15.327113479314|-15.327113479314|-15.327113479314|-15.456792771747|-15.690325670695||-16.22869510701|-16.565217071669|-16.740240686355|-16.845823624861|-16.887026154478|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931
09631|13804|/equities/pge-polska|MSCI_EEM||6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.6919667413388|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.4106308594302|-7.4367294388734|-7.4367294388734|-7.4773660851543|-7.6086287181714|-7.6462606462747|-7.6462606462747|-7.6462606462747|-7.6462606462747|-7.6462606462747||-7.8357343180213|6.9132411251968|6.9132411251968|6.9132411251968|6.9132411251968|6.9132411251968|6.8032679834306|6.6979645400511|6.491182582165|6.4601511511111|6.4601511511111|6.4556124511586|6.3747916291407|6.2679904644414|6.1433227266122|-6.7042644264262|-6.7042644264262|-6.7042644264262||-6.7042644264262||-6.7042644264262|-6.7042644264262|-6.7042644264262|-6.7042644264262|-6.7626269660572|-6.826744542815|-6.826744542815|-6.826744542815|-6.826744542815|-6.880382734645|-6.9039810830891|-7.1059788260791|-7.2779766226183|-7.3396404213784|-7.4008228720424|-7.7108031843766|-7.7269436190599|-7.7269436190599|-7.7269436190599|-7.7269436190599|-7.7269436190599|||-7.7269436190599|-7.7269436190599|-7.7576040239327|-7.7665598890508|-7.777382823828|-7.777382823828|-7.8403141200577|-7.8767935368788|-7.9676594042526|-7.98095478214|-8.0201720043154|-8.0573023738829|-8.0990918110669|-8.0990918110669|-8.0990918110669|-8.0990918110669|-8.1281020851997|-8.1837801637548|-8.4409781233356|-8.5955311474851|-8.5958121813724|-8.633694594969|-8.633694594969|-8.633694594969|-8.689549651267|-8.7489438747056|-8.8037147758942|-8.8204613525052|-8.8621790495603|-8.8920880519779|-9.0820973673829|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|7.786527506761|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476||8.1137687693476|8.1137687693476|8.1137687693476|||8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.01863188329|7.9141997062455|7.9141997062455|7.8420987143059|7.8420987143059|7.699220235032|7.4459116799766|7.3877430206383|7.3877430206383|7.0337140831511|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.7306033256645|6.8590853975084|6.8590853975084|6.8590853975084|6.8590853975084|6.8590853975084|6.7676501854555|6.6593892159612||6.5204324261514|6.4433693108921|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.4502087849889|-7.7076765981552|-7.8336405188107|-8.0868227382792|-8.2528529570934|-8.2528529570934|-8.2528529570934|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3700712896392|-8.5465238333858|-8.896581967795|-9.0569802479878|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.2538500418566|8.1911361028999|8.1911361028999|8.1906480582932|8.1906480582932|8.1906480582932||8.1906480582932|8.1906480582932|8.0799425743663|7.9431538533562|7.9431538533562|7.9431538533562|7.9431538533562|7.9431538533562|7.9431538533562|7.8487268500189|7.6804287948332|7.6804287948332
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||219.55416676624|219.55416676624|219.55416676624|219.55416676624|219.55416676624|218.80462601034|-233.52038145021|-233.52038145021|-233.52038145021|-233.52038145021|-233.52038145021|-233.52038145021|-233.52038145021|-233.52038145021|-233.52038145021|-234.43376021866|-235.10907811402|-235.10907811402|-235.10907811402||-235.10907811402|-235.10907811402||-235.10907811402|-235.10907811402|-235.10907811402|-235.10907811402|-235.10907811402|-235.10907811402|-235.10907811402|-235.10907811402|-236.42120349936|-238.25689006439|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-239.20643027705|-240.33510014357|-240.33510014357|-241.87906436548|-241.87906436548|-241.87906436548|-241.87906436548|-241.87906436548|-243.63260744664|-243.63260744664||-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-244.96846621171|-244.96846621171|-244.96846621171|-244.96846621171|-250.02051801301|-254.45591276984|-254.45591276984|||-254.45591276984|-254.45591276984|-257.65101113696|-262.8455753898|-268.67285628842|-270.90317128021|||-272.37019573669|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-273.38121061866|-273.38121061866||-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-277.89023876791|255.77840464622|255.77840464622|255.77840464622|253.69822399385|248.23135219423|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|245.61281574316|242.03294951755|242.03294951755|242.03294951755|242.03294951755|239.58104840736|237.95314870622|237.95314870622|235.29238473868||232.84708957645|229.67455312911|229.61501947733|||229.61501947733|229.61501947733|229.61501947733|229.61501947733|229.36113343076|227.09015215587|224.9829802319|224.9829802319|224.9829802319|224.9829802319||224.9829802319|224.9829802319|224.9829802319|223.44285196321|223.44285196321|223.44285196321|223.44285196321|223.44285196321||223.44285196321|223.44285196321|220.68094289586|215.62327530964|212.02586145516|210.68428897985|204.79365560885|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|||-223.24812223388||-225.7312476047|-226.30718536841|-226.30718536841|-226.30718536841|-227.2191001096|-232.19899401826|-232.90615884455|-232.90615884455|-232.90615884455|-233.85488182842|-233.85488182842|-233.85488182842|-233.85488182842|-233.85488182842|-233.85488182842|-234.70542035433|-235.35046943396|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-239.31729371229|-241.10809852988|-243.59888731882|-243.59888731882|-245.36543154104|-245.71714988663|-245.84772872798|-245.84772872798|-245.84772872798|-245.84772872798|-248.68636152339|-251.0292924465|-251.78810644826|-252.4223524907|-252.4223524907|-252.4223524907|-252.4223524907|-252.4223524907||-254.84706527422|-256.65316819201|-256.65316819201|-257.48129324394||-260.90677523828|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284
09633|100134|/equities/china-power|MSCI_EEM||-4.2293806523322|-4.3043117225434|3.8876709122322|3.8876709122322|3.8876709122322|3.8876709122322|3.8876709122322|3.8263007953059|3.7736678205476||3.636025620388|3.636025620388|3.636025620388|3.6205841180207|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713||3.5747234691713|3.4658038869537|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4499072147784|3.3421190793181|3.3037710622702|3.3037710622702|3.3037710622702|3.2980790089406|3.2867543908001|3.2552826638621||3.2286474037614|3.1701638089778|3.1118485780957|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888||-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888||-3.4407304348611|-3.4572433046385|||3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1297282120032|3.09303143515|2.9917016216318|2.9401895032336|2.9401895032336|2.9401895032336|2.9401895032336|2.9401895032336|2.9140733077107|2.9140733077107|2.9140733077107|2.850213906154|2.850213906154|2.8419043984512|2.8378392155197|2.8378392155197|2.8378392155197|2.8378392155197|||2.8378392155197|2.8378392155197|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.7988206037619|2.7420229259176|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657||-2.9603216776657|-2.9603216776657|-2.9603216776657|||-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9898018582449|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0275201993235|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8077601707524|2.7963088206973|2.7963088206973|2.7681209171841|-2.9648599475359|-2.9648599475359|-2.9648599475359|-2.9648599475359||-2.9965110454002|-3.0194567213498|-3.0527296872098|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698||-3.0658647158463|-3.0658647158463|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485||-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485||-3.0670209137485|-3.0670209137485|-3.102620682821|-3.102620682821|-3.102620682821|-3.102620682821|-3.102620682821|-3.102620682821|-3.1679117521812|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495||-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-19248.602038834|-19281.692262924|-19281.692262924||-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924||-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946||-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946||-19424.655440946|-19424.655440946|-19424.655440946|-19469.204248082|-19469.204248082|-19472.449164535|-19560.307610538|-19560.307610538|-19632.564011708|-20059.515568565|18491.022763188|18491.022763188|18491.022763188|18491.022763188|18491.022763188|18325.375343985|18325.375343985|18325.375343985|18325.375343985|18233.750382205|18194.167091339|17969.074545933|||17843.416162147|17710.462402386||17519.402669318|17468.388461085|17468.388461085|17468.388461085|17468.388461085|17320.431623428|16965.099872017|16965.099872017|16965.099872017|16965.099872017|16965.099872017|16483.444302241|16473.827002491|16313.422754815|16313.422754815|16313.422754815|16313.422754815|16313.422754815|16287.136394239|16139.040438043|16114.494367954|16114.494367954|15817.537521649|-17019.139202127|-17019.139202127|-17019.139202127|-17019.139202127|-17019.139202127|-17019.139202127|-17266.821335697|-17297.579261885|-17478.421402095|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16293.188463278|16275.764959197|16247.981431108|16247.981431108|15981.090479009||15680.100532232|15394.556146924|15089.506829916|14834.797989297|||14834.797989297|14834.797989297|14834.797989297||14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297||14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14531.997765886|14197.034278872|14197.034278872|14136.768558123||14136.768558123|14136.768558123|-15226.494557568|-15226.494557568||-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568||-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15406.783404405|-15406.783404405|-15663.648227117|-15743.49803013|-15781.108922366|-15959.394523813|-15959.394523813|-15959.394523813|-15959.394523813|-15959.394523813|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-16497.215225242|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16682.313164786|-17294.792405317||16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477||16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803||-4.0993652274803|-4.0993652274803|-4.1526421635479|-4.1526421635479|-4.2073801059557|-4.3913307387579|-4.3913307387579|-4.3913307387579|-4.4264785403398|-4.4778428336412||-4.570403127806|-4.689614592809|-4.6923496312769|-4.7203884728388|-4.797485955904|-4.797485955904|-4.8874841358376|-4.9627603056378|-4.9630669225528|-5.1484076302663|-5.262119483221|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925||4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4899673417878|4.4899673417878|4.4107945241816|4.4107945241816|4.4107945241816|4.3844938585369|4.1327711287701|4.111968034237|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.892425772547|3.892425772547|3.8701952000451|3.8594590167413|3.8594590167413|3.8594590167413|3.8594590167413||3.691621248392|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6516965093752|3.5416072676072|3.3140080449194|3.2548769518672|3.2548769518672|3.2548769518672|3.2548769518672|3.2548769518672|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186||-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7983142474508|-3.9120158993773|-3.9816861814399|-3.9816861814399|-4.1393735481787|-4.200826070208|-4.250811430608|-4.250811430608|-4.250811430608|-4.250811430608|-4.27951274624|-4.5330696184385|-4.5781328632818|-4.8101478102457||-4.9407381602585|-4.9407381602585|-4.9691534382833|-4.9890591946722|-5.0361270206373|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863||-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863||-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.225943879731|-5.2716043044544|4.6255871341569|4.6255871341569|4.6255871341569||4.6255871341569|4.6255871341569|4.6255871341569|4.6255871341569|4.6255871341569|4.6255871341569|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.0883189916502|-5.1484098434328|-5.2536009860686|-5.2536009860686|-5.2536009860686|-5.2536009860686|-5.2536009860686|-5.2536009860686|-5.2536009860686|-5.2536009860686|-5.3534769373092|-5.3534769373092|-5.3534769373092|-5.3534769373092|-5.3534769373092|-5.3534769373092|-5.4452520296477|-5.4820396720508|-5.4820396720508|-5.5089328619219|-5.5475128295911|-5.5475128295911||-5.5475128295911|-5.5475128295911|-5.5475128295911|-5.5475128295911|-5.5475128295911|-5.5475128295911|-5.6822379521985|-5.6822379521985|-5.9269310028972|-6.0132567652532|-6.2175075222462|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.289596816942|5.150385058638
09636|49992|/equities/china-taiping|MSCI_EEM||-8.844725318771|-8.844725318771|-8.844725318771|-8.844725318771|-8.844725318771|-8.844725318771|-8.844725318771|-8.844725318771|-8.844725318771||-8.844725318771|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599||8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|8.0152613997599|7.8286237054556|7.5829151265587||7.4999059165811|7.3760064404646|7.0861177755108|6.9815741341778|6.9815741341778|6.9815741341778|6.8073044398834|6.7442270229712|6.6479934260535||6.6479934260535|6.6479934260535|6.4099925938898|6.2822139465868|5.9963488274216|-6.8089773744252|-6.8089773744252|-6.8089773744252|-6.8089773744252|-6.8089773744252|-6.8110860817859|-6.9184288176375|-7.1215875052166|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794||6.3979354774794|6.3979354774794|||6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3979354774794|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.1635089414128|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|||6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|5.8705830786907|5.6906478641523|-6.4464914085099|-6.4464914085099|-6.4464914085099|-6.5533843719455|-6.5533843719455|-6.7037603814836|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723||-6.871205080723|-6.871205080723|-6.871205080723|||-6.871205080723|-6.871205080723|-6.9446723341669|-7.0135249164066|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.2417797433268|-7.2744809652712|-7.2744809652712|-7.3316455710096|-7.5429394629446|-7.6054882900414|-7.6238757655021|-7.6576396144095|-7.6940438920329|-7.7400490370139|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.9135053958321|-8.009450206693|-8.0109615576033|-8.0109615576033|-8.0109615576033|-8.0109615576033|-8.0109615576033|-8.0215503279898|-8.0215503279898|-8.0215503279898|-8.0215503279898|-8.160611716082|-8.3087181348005|7.4340352715104||7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.3680901094827||7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729||7.6748676221729|7.5737416922119|7.557458652276|7.557458652276||-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.4908832556287|-8.6332036131266|-8.8422886081247|-8.8422886081247|-8.9897647376092|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|7.8070815589352|7.8070815589352|7.8070815589352|7.8070815589352|7.3228688269107
09637|1056073|/equities/wiwynn|MSCI_EEM||-2751.067036113|-2850.6300401255|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2912.9082949995|-2912.9082949995|-2912.9082949995|-2937.4793765426|2593.5708140706|2593.5708140706|2593.5708140706|2593.5708140706|2535.6342378562|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424||2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2361.3110917137|2306.6718601733|2306.6718601733|2306.6718601733|2306.6718601733|2306.6718601733|2202.1354001925|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169||-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|2136.4122912209|2136.4122912209|2136.4122912209|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|||-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2531.4180337594|-2569.2067272662|-2569.2067272662|-2569.2067272662|-2569.2067272662|-2578.6811447731|-2578.6811447731|-2579.6457164146|-2615.4396849051|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2161.7577708065|2152.7864120072|2150.5960133414|2079.4065833176||2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176||||||||2040.378497923|2040.378497923|1954.4796270654|1954.4796270654|1942.7551411838|1938.6056769527|1938.6056769527|1938.6056769527|1938.6056769527|1938.6056769527|1890.9507521697|1711.3341690774|1704.8261346635|1704.8261346635|1694.3328321859|1694.3328321859|1694.3328321859|1635.3698135399|-1877.0958635373|-1877.0958635373|-1877.0958635373|-1877.0958635373|-1877.0958635373|1678.2376712468|1678.2376712468||1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1626.3751902742|1580.0414132705|1580.0414132705|1580.0414132705|1529.4904591894|1489.7116213216|1435.2015915953|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1688.4840698483|1459.132266654|1459.132266654|1459.132266654|1459.132266654|1438.8361316717|||1438.8361316717|1430.0957018574|1406.7848171079|1406.7848171079|1384.7609078977||-1581.6196992749|-1581.6196992749|-1581.6196992749|-1581.6196992749|-1581.6196992749|-1581.6196992749|-1612.3552214165|-1632.616912685|-1684.29656965|-1719.1585317559|-1719.1585317559|-1719.1585317559|-1724.0650352843|-1770.9055947603|-1795.7284386226|-1809.4204873584|-1827.8333159924|-1827.8333159924|-1827.8333159924|-1865.0925733249|-1877.6028592499|-1923.7556368311|-1923.7556368311|-1923.7556368311|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344||-2049.8438335938|-2112.6042595487|1751.1996231119|1751.1996231119
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141||-2.5406669057163|-2.6190742957098|2.3095866219323|2.3095866219323|2.3095866219323|2.3095866219323|2.3095866219323|2.2856517518142|-2.6055533458447|-2.6055533458447|-2.6067257644573|-2.6091397737838|-2.6229331068835|-2.6715924533033||-2.7012137607097|-2.7135707885424|-2.8039675322285|-2.8660750087887|-2.8813992556107|-2.8813992556107|-2.8813992556107|-2.9521102834821|-2.9795188875699|-2.9795188875699|-3.0061320962403|-3.1001467110817|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843||-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843||-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1423342415613|-3.1423342415613|-3.1464825282409|-3.2233138890083|-3.2859044307929|-3.3437165444418|-3.3437165444418|-3.3437165444418|-3.3624627794739|-3.3866252596639||-3.5373613498235|-3.7126684450839|||3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|2.9599758083648|2.9377508356645|2.8936121678434|-3.3365196798613|-3.3365196798613|-3.3365196798613|-3.3365196798613|-3.3365196798613|-3.4016669584745|||-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4424077353471|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4790767129547|-3.4790767129547|-3.4790767129547|-3.5167518253996|-3.6341687833682|-3.6590763502005|-3.7167513958485|-3.7573474709231|-3.7573474709231|-3.8142749406715|-3.8825276800681|-3.9822530424914|-4.0060295924989|-4.0060295924989|-4.0060295924989||-4.0060295924989|-4.0060295924989|-4.0060295924989|||-4.0060295924989|-4.0060295924989|-4.0060295924989|-4.0060295924989|-4.058921799113|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6251408941826|3.5989380017013|3.5989380017013|3.5989380017013|3.4938201523589|3.4409507396249|3.4409507396249|3.4287406736538|3.4287406736538|3.4287406736538|3.4287406736538|3.4130450546659|3.3778279291167|3.333142120151|3.3285712060461|3.3285712060461|3.3285712060461|3.3285712060461|3.3249644169995|3.3249644169995|3.3044049088369|3.2498943744114|3.2226604154829|3.1946226812208|3.175768691915|3.175768691915|3.1202984459066|3.0347761850516|3.0058623796216|3.0020692884382||2.9817436469326|2.95925145688|2.95925145688|2.9341681593253|2.9315041472384|2.9315041472384|2.9000044851247|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961||-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961||-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961||-3.1593501724961|-3.1991384660052|-3.1991384660052|-3.1991384660052|-3.1991384660052|-3.2229316273052|-3.2282573822161|-3.2319526675697|-3.2660585115746|-3.3093875860257|-3.3093875860257|-3.3093875860257|-3.3815417262231|-3.525601940278|-3.6006688331275|-3.6285210555029|-3.6744677430206|-3.6932974265476|-3.7431082776806|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||-3157.4094831916|-3157.4094831916|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|||2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2841.690503235|||2664.10055915|2527.3339546111|2483.3135242112|2483.3135242112|2428.1261380125|2413.4734866805|2398.859429645|2363.0179640938|||-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928||-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.5528613253|-2650.8677300313|-2650.8677300313|-2658.741922257|-2727.49102473|-2822.2122497|||||||-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444||-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|||-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2919.3294341604|-2977.0327046227|-2996.1474495808|-3005.7193884231|-3078.5770982478|-3135.6412202754|-3171.1882308304|-3171.1882308304||-3171.1882308304|-3297.7106898117|||-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3328.0118775686|-3356.6798639651|-3390.1987160015|-3390.1987160015|-3390.1987160015|-3406.8874622239|-3467.0971802488|-3520.6635336098|-3586.8483706775|-3626.9050002706|-3626.9050002706|-3626.9050002706|-3626.9050002706|-3650.4500003007|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177||-3654.3389409177|-3654.3389409177|-3654.3389409177|||-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3668.1543787974|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3694.273463635|-3700.3038484833|-3745.8931649815|-3761.5479610905|-3826.1644012117|-3855.182668013|-3884.6474089033|-3900.7193432259|-3928.0214924732|-3935.8907314484|-3935.8907314484|-3991.2231252449|-3991.2231252449|-4108.9441124225|3721.1552689378|3721.1552689378|3721.1552689378|3721.1552689378|3562.9502988197|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656||3562.4015076656|3562.4015076656|3562.4015076656|3544.8905640729|3420.9895156365|-3675.95402519|-3675.95402519|-3675.95402519|-3721.6155835444|-3769.0173150493|-3787.7970167215|-3791.0658665589|-3791.0658665589|-3791.0658665589|-3819.8091447997|-3819.8091447997|-3819.8091447997|-3857.0101608885|-3867.2335120983|-3898.5927912204|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3919.2427651919|-3919.2427651919||-3921.6498836652|-3921.6498836652|-3921.6498836652|-3935.1665374058|-3952.9628193398|-4003.8475770442|-4021.9840760118|-4021.9840760118|-4021.9840760118|-4021.9840760118|-4021.9840760118|-4083.3156400131|-4137.0173777923|-4142.7970864359
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||-49.277064592791|-49.277064592791|-49.277064592791|-49.918958115525|-50.77939883862|-51.393778606632|-51.501420334951|-52.079355800567|-52.549284180467|-53.06864887748|-53.229055367949|-53.412840272588|-53.750020488521|-53.750020488521|-53.750020488521|-54.472243291825|-54.77193724523|-55.046595328494|-55.177842676782|-55.177842676782|-55.177842676782|-55.56149139685|-56.40998925415|-57.463877881537||-58.832087001282|-60.002320458577|-62.319895676754|55.201456355845|54.629396332408|54.217885438274|54.217885438274|54.217885438274|54.217885438274|54.217885438274|54.217885438274|54.217885438274|53.319872370109|49.905413617409|49.628903929731|49.628903929731|49.476561617345|48.88506833656|47.95563296856|47.28959104288|46.425706059359|46.425706059359|46.425706059359|-49.028483344131|-49.028483344131|-49.028483344131|-49.028483344131||-49.028483344131|-49.028483344131|-49.028483344131|-49.173314572499|-50.092570518041|-50.150809202648|-50.150809202648|-50.150809202648|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|||47.146153650022|47.146153650022|47.146153650022|46.765171485186|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|45.249192323231|44.960213226238|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.470577349838|44.470577349838||44.122865375077|44.112156229901|44.112156229901|44.112156229901|44.112156229901|44.112156229901|44.112156229901|43.602396997796|43.207524437726||||||||43.207524437726|43.207524437726|43.207524437726|43.207524437726|43.008362605639|42.723179952378|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.571104325927|-45.571104325927|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968||43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.74864204316|44.834548939426|44.834548939426|44.834548939426|44.834548939426|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.401359482718|43.093176228153|42.839639829649|42.724556597973|42.724556597973|42.478464314115|42.478464314115|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.469823495326|||40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976||40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|39.946290610758|39.884001465158|39.884001465158|39.257221561357|38.707066307446|38.707066307446|37.875901844617|37.875901844617|37.875901844617|37.875901844617|37.875901844617|37.533336101241|37.533336101241|37.533336101241|36.773150799746|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-39.163962739453|-39.163962739453|-39.163962739453|-39.401624248806||-39.526804975209|-40.135339581897|-40.476880535091|-40.476880535091
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||-16.792609705339|-16.792609705339|-16.792609705339|-16.792609705339|-16.792609705339|-16.792609705339|-16.792609705339|-16.792609705339|-16.814011271143|-16.984257087107|-16.984257087107|-16.984257087107|-16.984257087107|-16.984257087107|-16.984257087107|-16.984257087107|-16.984257087107|-16.984257087107|-17.10834112211|-17.10834112211|-17.414824910118|-17.589289070591|-17.589289070591|-17.893655010313|-17.898505206737|-18.170561044121|-18.456178365707|-18.517115622027|17.774875492192||17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192||17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192||17.774875492192|17.655417489053||17.598442801329|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784||||-18.651671844784|-18.651671844784|-18.651671844784||-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764||17.777901455764|17.777901455764|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.931441176871|-18.931441176871|-18.931441176871|-18.931441176871|-18.951161824307|-18.951161824307|-19.040178787533|-19.133532643123|-19.22059241909|-19.224261732643|-19.224261732643|-19.224261732643|-19.224261732643|-19.282513481318|-19.40834803707|-19.414830792023|-19.672033853082|-19.846704238816|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|||-20.175719639889|-20.373021122738|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718||19.234390755718|19.234390755718|19.234390755718||19.160433685587|19.116232014223|19.116232014223|19.116232014223|19.012479464791|18.886088654489|18.856765531932|18.824184284646|18.787982898772|18.74775913669|18.403065876976|18.35340627566|18.164895098905|17.927662259451|17.709384053661|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676||-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154||-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.203591472283|-19.398433824794|-19.504505393295|-19.504505393295|-19.504505393295|-19.599449949561|-19.816054906115|-19.857413568267|-19.857413568267|-19.857413568267|-20.091570737372|-20.473967846246|-20.626630156141|-20.653247765677|-20.653247765677|-20.714720227074|-20.830519083782|-20.830519083782|-21.000576632601|-21.12108150895|-21.12108150895|-21.271089417645|-21.271089417645|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.350495588169|-21.350495588169|-21.350495588169|-21.544996009255||20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318||20.308689538318|
09642|943515|/equities/fosun-pharma|MSCI_EEM||12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505||12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505||12.640078314505|12.415282059552|12.415282059552|12.040312767958|-13.84646107918|-13.84646107918|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.33225524649||12.33225524649|12.166950731642|12.05661220591|11.731791019889|11.711990145017|11.617766198372|11.554184870428|11.433538653791|11.181671699787||-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.732673970663|-12.747415215664|-12.760461232058|-13.048290461293|-13.25587862729|-13.448753661568|-13.627769114952|-13.627769114952|-13.627769114952|-13.899743268204||-14.135270433638|-14.198606255875|||-14.198606255875|-14.297339760844|-14.580377565031|-14.895974991725|-15.285528260255|13.738514365984|13.738514365984|13.738514365984|13.738514365984|13.738514365984|13.738514365984|13.589460733017|13.417178924968|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-15.032483402665|||-15.032483402665|-15.032483402665|-15.032483402665|-15.032483402665|-15.032483402665|-15.239609672914|-15.239609672914|-15.342899960821|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.808657642699|-16.262953224554|-16.376614401489|-16.852904820607|-17.399894211211|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536||-17.407295311536|-17.407295311536|-17.407295311536|||-17.433201775887|-17.433201775887|-17.433201775887|-17.433201775887|-17.620225678923|-17.63654956831|-17.63654956831|-17.63654956831|-17.66685133821|-17.66685133821|-18.014279268916|-18.172533245811|-18.280591774791|-18.34843593263|-18.639373097412|-18.683422012084|-18.683422012084|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.197298164396|17.197298164396|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042||-18.717584693543|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.062254922445|-19.081394532052||-19.266148187447|-19.266148187447|-19.266148187447|-19.266148187447|-19.282774939126|-19.282774939126|-19.333084227847|-19.553426347625|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633||-19.58959051633|-19.66510048469|-19.997890054739|-20.041869387417||-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.46096688883|-20.621074693915|-20.681080145008|-20.681080145008|-20.844533384251|-21.217258599519|-21.217981040558|-21.217981040558|-21.217981040558|-21.726090629985|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016||50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016|50824.065980016||50824.065980016|50571.18442224|-52594.473460539|-52594.473460539|-52594.473460539|-52594.473460539||-52594.473460539|-52594.473460539||-52594.473460539|-52594.473460539|-52594.473460539|-52594.473460539|-52594.473460539|-52594.473460539|-52594.473460539|-52594.473460539|-52889.541930406|-52889.541930406|-52889.541930406|-52889.541930406|-53177.268811562|-53454.20848516||-53454.20848516|-53454.20848516|-53454.20848516|-53454.20848516|-53454.20848516|-54104.676094622|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51833.826629984|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|51243.380848989|50531.534276655|49957.260307394|49741.400341549|49673.778157277|49487.531285863|||49269.479206515|49143.865785016|49025.119318726|49025.119318726|49025.119318726|49025.119318726|-50649.548293182|-50649.548293182|-50649.548293182|-50649.548293182|-50649.548293182|-50649.548293182|-50649.548293182|-50649.548293182|-50649.548293182|-50654.79875608|-50654.79875608|-50654.79875608|-50714.839591648|-50714.839591648|-50714.839591648|-50714.839591648|-50772.04399072|-50880.048878577|-50962.868697706|-50962.868697706|-50962.868697706|-50962.868697706|||-50962.868697706|-50962.868697706|-51628.850244081|-51628.850244081|-51765.38916009|-51872.654622322|-51933.505135914|-51978.89459546|-52117.210936533|-52117.210936533|-52117.210936533|-52117.210936533|-52483.012151704|-52711.68016856|-52812.977965066|49999.91013702|49999.91013702|49999.91013702|49999.91013702|49999.91013702|49999.91013702|49999.91013702|49999.91013702|49805.4557078|49778.979674169|49778.979674169|49778.979674169|49778.979674169|49778.979674169|49221.088526854|49056.765029838|48951.961144264|48246.623493627|-51213.681613127|-51213.681613127|-51213.681613127|-51213.681613127|-51371.144918843|-51371.144918843|-51371.144918843|-51371.144918843|-51371.144918843|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299|-51453.437488299||-51453.437488299|-51989.930542554|49411.814144995|49411.814144995||||48812.63943072|48812.63943072|48812.63943072|48548.32028484|48548.32028484|48397.92627758|48397.92627758|48331.029197311|48117.810219235|47825.344688039|47308.716320043|46909.684800048|46699.649777831|46651.173465786|46651.173465786|46651.173465786|46651.173465786|46651.173465786|46651.173465786|46581.859406429|46552.066007143|46085.628896826|45822.920996473|45587.956860956|45587.956860956|45587.956860956|45587.956860956|45497.729845506|45372.477606118|45336.08622902|45209.540254467|45177.266949408|44852.518832675|44489.984503391|44489.984503391|44489.984503391|44489.984503391|44194.42722599|44082.367325943|44082.367325943|44082.367325943|44082.367325943|44082.367325943|44082.367325943
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||-7.0004091987709|-7.0004091987709|-7.0004091987709|-7.0004091987709|-7.2076766766552|-7.2096008917731|-7.2096008917731|-7.2690009696663|-7.276174142942||-7.276174142942|-7.3707491589754|-7.4149371107381|-7.4149371107381|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683||-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.4762038653683|-7.6096710303968|-7.7540786641114|-8.0206432494049|-8.1129368049707|-8.1500426717333|-8.1500426717333||-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333||-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.1500426717333|-8.2544918797338|-8.276875262115|-8.276875262115|-8.276875262115|-8.4248613567855|-8.5576235422057|-8.6090262343003|-8.7089180603638|-8.9632423867799|-9.0930468760174|-9.4722744317232|-9.6247495116325|-9.6386105154987|-9.6856784130728||-9.9018648228817|-10.30596098213|||-12.209956320442|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.401524570107|11.247249685526|-12.83378602117|-12.83378602117|-12.83378602117|-12.83378602117|-12.83378602117|-12.83378602117|||-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-13.314486495124|-13.488318645807|-13.608131209846|-14.050145881966|-14.252385105905|-14.29042780644|-14.472218956399|-14.472218956399|-14.472218956399|-14.536909489552|-14.816566101622|-14.867295494688|-15.161202967026|-15.161202967026||-15.161202967026|-15.161202967026|-15.161202967026|||13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.005885767789|12.573408702955|12.573408702955|12.573408702955|12.573408702955|12.573408702955|12.201565322992|12.101067437209|12.101067437209|11.926147408309|11.926147408309|11.926147408309|11.926147408309|11.926147408309|11.915860935276|11.915860935276|11.816511732809|11.509457542358|11.282730740373|11.187692246399|11.187692246399|11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088||11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764||-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764||-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764||-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.342771422262|-12.373079233031|-12.517022844996|-12.517022844996|-12.517022844996|-12.781135979456|-12.941695495619|-12.941695495619|-12.941695495619|-13.790772592771|12.018799123286|12.018799123286|12.018799123286|12.018799123286|11.83644343429|11.571603468317
09645|50026|/equities/haitong-sec|MSCI_EEM||-3.7754299532267|-3.7754299532267|-3.7832554060985|-3.7986171862339|-3.8467968592881|-3.9325521400503|-3.9690765823027|-3.9690765823027|-4.0195294447631||-4.0350326639513|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.0544578151255|-4.1493975140815||3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.7779568694974|3.6966187714366|3.6101465503409||3.6101465503409|3.6001627489411|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336||3.5832640305336|3.5832640305336|3.4952933805051|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7868603052296|-3.8115114571427|-3.8922350276151|-3.9347056137896|-3.9841173211045|-3.9928609342863|-3.9928609342863|-4.0054010518712||-4.0154679161589|-4.0154679161589|||-4.0154679161589|-4.0216310402067|-4.0712566927971|-4.1247296417093|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.7282525277511|3.6580584685423|3.6380968776281|3.6380968776281|3.6030825380111|3.6030825380111|3.5556471484264|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|||-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-4.041523409986|-4.0611371343925|-4.1468191086798|-4.2297991182572|-4.2468434880382|-4.2468434880382|-4.2468434880382|-4.2468434880382|-4.2714925552083|-4.276454878278|-4.276454878278|-4.276454878278|-4.276454878278|-4.276454878278||-4.276454878278|-4.276454878278|-4.276454878278|||-4.2899498811778|-4.2949444575902|-4.3227158568298|-4.3546844082845|-4.3999998316227|-4.3999998316227|-4.3999998316227|-4.3999998316227|-4.4018518229397|-4.4018518229397|-4.4753907013902|-4.5182121383889|-4.5496800329667|-4.5957557521906|-4.63474022457|-4.63474022457|-4.63474022457|-4.7413779266344|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7785627965026|-4.7920378142686|-4.7920378142686|-4.7920378142686|-4.7920378142686|-4.7920378142686|-4.7920378142686||-4.8178196410439|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8947448611436|-4.9580494960345||-5.0100552859347|-5.0639501746541|-5.0971667960889|-5.1341798349855|-5.1341798349855|-5.1341798349855|-5.1341798349855|-5.1790884914925|-5.2134319083481|-5.2560351972877|-5.3244835408859|-5.342017027617|-5.342017027617|-5.3674650506235|-5.3674650506235||-5.3674650506235|-5.3973265938367|-5.3973265938367|-5.3973265938367||-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.4364737197653|-5.5567580384108|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|4.9166633525299
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||29.452106664422|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.128189356161|-32.572988173512|-32.886653526124|-33.051424106326|-33.051424106326|-33.228894757341|-33.228894757341|-33.228894757341|-33.228894757341|-33.228894757341|-33.228894757341|-33.228894757341|-33.228894757341|-33.268216397045||-33.561907107828|-33.652119008698|-34.127354454109|-34.31821452107|-34.31821452107|-34.31821452107|-34.31821452107||-34.31821452107|-34.31821452107|-34.31821452107|-34.31821452107|-34.31821452107|-34.31821452107|-34.31821452107|-34.603571690077|-35.152124965825|-35.152124965825|-35.152124965825||-35.152124965825|-36.266249962027||-36.793209829663|-36.793209829663|-36.820397663453|-36.820397663453|-36.820397663453|-36.820397663453|-36.820397663453|-36.820397663453|-37.501432476389|34.532944476241||||34.532944476241|34.532944476241|34.532944476241||34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.147716084712|33.539128983014|33.537371899632|33.537371899632|33.537371899632|33.537371899632|33.537371899632|33.09707988848|32.966501904637|32.966501904637|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741||-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.674979368602|-36.194421520668|-36.38269057852|-36.758545087245|-37.162272319161|-37.442620147112|-37.442620147112|-37.737304728549|-37.737304728549|-37.737304728549|-37.833116365055|-39.272907072283|-40.122674524759|-40.38630502751|-40.845894475011|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|||38.440693031544|38.364658923938|37.960732137709|37.345257930788|37.091953256431|36.782725840479|36.716917600532|36.561717928955|36.561717928955|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043||-39.829957768043|-39.829957768043|-39.829957768043||-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-40.123404651905|-40.123404651905|-40.177042780129|-40.177042780129|-40.201596024851|-40.201596024851|-40.418440027612|-40.817439800186|-40.817439800186|-40.817439800186|-40.817439800186|-40.817439800186||-40.916592345909|-40.916592345909|-41.064600282892|-41.064600282892|-41.064600282892||-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.752333647657|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.127156475363|38.127156475363|-41.40076160785|-41.40076160785|-41.40076160785|-41.40076160785|-41.40076160785|-41.40076160785|-41.773584983768||-41.773584983768|-41.773584983768|-41.773584983768|-41.984538870853|38.391702025685|38.391702025685|38.391702025685|38.391702025685||38.391702025685|
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||-5.9400408419977|-5.9400408419977|-5.9400408419977|-5.9400408419977|-5.9400408419977|-5.9400408419977|-5.9400408419977|-5.9400408419977|-5.9400408419977||-5.9400408419977|-5.9400408419977|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535||5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.3595209128535|5.2372454544875|5.217480779903|5.217480779903|5.217480779903|5.217480779903|5.217480779903|5.1405341638645|5.0190594450219|5.0190594450219||5.0190594450219|4.9333991491776|4.920998887219|4.8866656135607|4.8446283154011|4.7934762164752|4.6627017365404|4.6627017365404|4.6627017365404||4.6627017365404|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5621761512018|4.5168625195001|4.4804026373199|4.4760030649295|4.4608338969058|4.4608338969058||4.4608338969058|4.3248151824548|||4.3170560315894|4.3170560315894|4.2961734351898|4.2801925934449|4.1418803573863|4.0020895667889|3.9722009716835|3.9722009716835|3.9722009716835|3.9091334539815|3.9091334539815|3.9091334539815|3.9091334539815|3.9091334539815|3.8623706983377|3.758745291371|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.557108551254|3.4673428734035|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|||3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.3500706009498|3.1295228857057|-3.6333050102048|-3.6333050102048|-3.7142279247502|-3.8496975214458|-3.8774417540736|-3.9871575590976|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.526906463698||3.4821183782986|3.4423538294293|-3.8379882792374|||-3.8379882792374|-3.8379882792374|-3.8379882792374|-3.8379882792374|-3.8662391590512|-3.8662391590512|-3.8662391590512|-3.8786820919802|-3.8786820919802|-3.8786820919802|-3.971869061555|-4.0448544005173|-4.0553937333179|-4.083215318052|-4.1913994604233|-4.1913994604233|-4.1913994604233|-4.2726661556167|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.805667962832|-4.268167308148|-4.268167308148|-4.268167308148|-4.268167308148|-4.268167308148|-4.268167308148||-4.3574079972464|-4.4304532322573|-4.4977259672667|-4.5152510180502|-4.5708343733713|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379||4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1147313573306|4.0730350788374|4.0728825826139|4.0728825826139|3.9376471328173|3.8706942081976|3.8706942081976|3.8706942081976||3.8706942081976|3.7784494471314|3.7784494471314|3.6582773208356||3.3425303299931|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.8679174511914|3.4544117421918|3.4544117421918|3.4544117421918|3.4544117421918|3.4544117421918|3.4544117421918|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.417874770377|-3.7925301224387
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.6324255784561|-8.7621393557179|-8.8173771827076|-8.8543079659513|-9.2953422649228||-9.3109363034393|-9.3738177567749|-9.376464025845|-9.3838486590539|-9.4637208424844|-9.5596898355791|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.6185975634308|-9.7456642348735||-9.8785153184961|-9.9022392999939|-9.9239832667892|-9.9239832667892|-9.9239832667892|-10.094981541058|-10.234979485826|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.0125330990454|8.9809486502247||8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247||8.9809486502247|8.9809486502247|8.6699426034906|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3142368137375|-9.4485965635529|-9.5528853630745|-9.6626506619678|-9.6745731185657|-9.6745731185657|-9.6745731185657|-9.6745731185657||-9.6745731185657|-9.6745731185657|||-9.6745731185657|-9.6745731185657|-9.7378597072741|-9.8642885212524|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|||-10.009884568275|-10.009884568275|-10.009884568275|-10.009884568275|-10.009884568275|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449||-10.180990307449|-10.180990307449|-10.180990307449|||-10.283877735798|-10.336530929875|-10.484173952886|-10.484173952886|-10.500193581921|-10.592993243913|-10.624436785093|-10.651596574112|-10.718707909103|-10.718707909103|-10.718707909103|-10.718707909103|-10.754774855605|-10.754774855605|-10.754774855605|-10.754774855605|-10.754774855605|-10.878083069049|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.9629217842649|9.9554686258711|9.9282334525985|9.9282334525985|9.8722823064687|9.8722823064687|9.8722823064687|9.8722823064687|9.4377827345726|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198||-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.715347511189||-10.830941340015|-10.915490570648|-11.015050123483|-11.015050123483|-11.079300815391|-11.079300815391|-11.079300815391|-11.13922313245|-11.228025367877|-11.280028267062|-11.531142891951|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344||-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344||-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.601700627574|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.264915736571|10.264915736571|10.264915736571|10.264915736571|9.7610182056331
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||-1800.5451939132|-1817.1335623558|-1819.8650299504|-1829.4222649949|-1830.3358554196|-1835.478716037|-1843.1885687595|-1843.1885687595|-1846.1039096785|-1874.1534165815|-1874.1534165815|-1874.1534165815|-1874.1534165815|-1874.1534165815|-1891.4700816345|-1891.4700816345||-1891.4700816345|-1891.4700816345|-1891.4700816345|-1891.4700816345|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1919.434930108|1733.407601915|1733.407601915|1733.407601915|1733.407601915|1733.407601915|1725.719560396|1689.3013296267||1689.3013296267|1662.0855701289|1662.0855701289|1641.6006456836|1619.5680123723|1619.5680123723|1619.5680123723|1619.5680123723|1604.1978227205|1575.0420347394|-1699.6251127676|-1699.6251127676|-1699.6251127676||-1699.6251127676|-1699.6251127676|-1699.6251127676|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1743.7116934978|-1758.434447627|-1758.434447627|-1758.434447627|-1758.434447627|-1758.434447627|-1774.0660122288|-1790.3622670055|-1791.386017949|-1791.386017949|-1791.386017949||-1791.386017949|-1791.386017949|-1791.386017949|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1798.936772861|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1595.4126723101|1594.8782906853|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1534.9370872597|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|1564.4863753902|1564.4863753902|1564.4863753902||1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543||1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543|1532.9304066287|1532.9304066287|1532.9304066287|1532.9304066287||1532.9304066287|1499.9350438236|1482.0287243656|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1481.9805852151|1467.7562057946|1466.573586408|1428.3747498093|-1569.2584431103|-1569.2584431103|-1569.2584431103|-1569.2584431103|-1569.2584431103|-1569.2584431103|-1569.2584431103|-1569.2584431103|-1569.2584431103||-1569.2584431103|-1569.2584431103||-1569.2584431103|-1569.2584431103|-1569.2584431103|-1572.7229771539|-1625.1921968376|-1655.0413176125|-1679.8852857855|-1679.8852857855|-1679.8852857855|-1683.0113947422|-1699.373765154|-1709.3153258114|-1739.3424206606||-1741.374879293|-1754.719573774|-1754.719573774|-1765.8772987679|-1787.4519110985|-1787.4519110985|-1787.4519110985|-1787.4519110985|-1791.9011712943|-1793.6013448409|-1817.6260263315|-1861.0584455983|-1866.2362854425|||-1866.2362854425|-1866.2362854425|-1866.2362854425|-1880.7782171322|-1880.7782171322|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1746.1941079659|1712.4434655025|1703.8371947424|1698.9960135381|1698.9960135381|1698.9960135381||1698.9960135381|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703|1688.1485864703
09651|100021|/equities/byd-electronic|MSCI_EEM||-41.085981587546|-41.085981587546|-41.085981587546|-41.085981587546|-41.085981587546|34.590612793721|34.590612793721|34.590612793721|34.590612793721||34.590612793721|34.590612793721|34.590612793721|34.590612793721|34.590612793721|34.590612793721|34.590612793721|34.590612793721|34.590612793721|32.939568202537|32.411413072631|32.411413072631|32.411413072631|32.411413072631||32.411413072631|32.411413072631|32.287681658053|31.686311808983|30.807013078707|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.898227634263|29.125516305179|29.125516305179||29.125516305179|28.922794962162|27.619773917987|26.385859230706|25.770399653855|25.730999933286|24.628889281003|24.198765761817|23.490759987846||-27.078816372005|-27.078816372005|-27.078816372005|-27.078816372005|-27.078816372005|-27.078816372005|-27.078816372005|-27.282019038827|-28.341133219038|-28.348480655125|-28.806645447867|-29.651828190637|-30.520661943662|-30.520661943662|-30.520661943662|-30.520661943662|-30.939623852028|-31.357915158021||27.273890898619|27.273890898619|||27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|27.273890898619|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|||-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-32.082047926945|-32.082047926945|-32.149497230365|-33.054997134556|-33.230552011451|-33.652728535361|-33.652728535361|-33.652728535361|-33.652728535361|-34.228031239716|-34.954359708264|-34.954359708264|-35.802066575636|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747||31.848304409747|-35.77923528556|-35.77923528556|||-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-36.174149639121|-36.47683242373|-36.74647938998|-37.05164503821|-37.624050932552|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.319564110107|33.319564110107|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-39.325698308758|-40.064665084208|-40.098983110751|-40.098983110751|-40.098983110751|-40.098983110751||-40.940535772471|35.926522466734|35.926522466734|35.926522466734|35.926522466734|35.926522466734|35.696135438367|34.754038189168|34.390596970712|33.664553334089|33.015416828581|33.015416828581|33.015416828581|33.015416828581||33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|32.596500918719|32.596500918719|32.596500918719|32.596500918719||32.596500918719|32.596500918719|32.444447090416|32.444447090416||31.454940533405|29.441599448263|29.224213265342|29.224213265342|29.224213265342|28.918568768946|28.415077808662|27.352864825244|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.013079104992|26.920299537873|26.920299537873|26.920299537873|26.920299537873|26.350333010594
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|356.02762967826|345.88700916085|-382.85554424586|-382.85554424586|-382.85554424586|-382.85554424586|-385.08949360651|359.12327195407|359.12327195407|359.12327195407|359.12327195407|359.12327195407|359.12327195407|359.12327195407||348.63696883785|-369.8019077605|-369.8019077605|-369.8019077605|-369.8019077605|-369.8019077605|-369.8019077605|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-373.58016682157|-373.78351869064|-375.95390965626|-377.80989961807|-381.09433290897|357.36193468029||357.36193468029|356.59498108677|356.59498108677|353.66109009641|352.81787788491|348.26986431656|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-373.15698431579|-373.15698431579|-373.15698431579|-373.15698431579|||-373.15698431579|-374.04891994745|-374.04891994745|-374.04891994745|-374.04891994745|-374.04891994745|-374.04891994745|-374.77657771939|-378.72397524377|-380.85997249308|-382.26108054786|351.02491236494|351.02491236494|351.02491236494|351.02491236494|351.02491236494|351.02491236494|348.29583314806|348.29583314806|348.29583314806|346.99537016452|343.59104274968|343.59104274968|343.59104274968|341.60115861075||341.39017623417|338.07241803797|337.52490893108|336.91656547897|328.85173942108|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724||||||||-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-372.73754590804|-375.16363692351|-375.16363692351|-378.45959658168|-380.98288509075|344.82158193758|344.82158193758|344.82158193758|344.82158193758|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359||330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|328.00019578176|326.7960697775|326.7960697775|326.7960697775|326.7960697775|326.7960697775|326.7960697775|326.7960697775|321.44007753056|316.6834194784|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|311.65301863485|311.65301863485|311.65301863485|307.94779848317|296.69199831463|294.87999812737|292.06110903041|290.37345447823|-309.87674788315|-309.87674788315|-309.87674788315|-309.87674788315|-309.87674788315|-309.87674788315|-310.22416431462|-310.35320549817|-310.35320549817|-310.35320549817|-310.35320549817|-310.35320549817|-310.77556234342|-310.77556234342|-319.36173593714|-321.59637326349|-324.57930362609|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|||-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512||-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-329.40212878347|-331.18472689317|-331.18472689317|-332.78858543685|-334.62620604095|-336.87314525386|-336.87314525386|-336.87314525386|-336.87314525386|-336.87314525386|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983||-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983
09653|50105|/equities/harmony|MSCI_EEM||15961.444022127|15961.444022127|15865.771135697|15714.301261885|15562.001402095|15433.446002327|15238.273335919|14963.359262132|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481||-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17719.142666091|-18556.91380808|-18556.91380808|-18556.91380808|-18661.459786756|16553.204664265|16553.204664265|16553.204664265||16553.204664265|16553.204664265|16553.204664265|16553.204664265|16553.204664265|16553.204664265|16553.204664265|15514.83851585|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-18380.386393172||16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|15298.101243403|15298.101243403|15298.101243403|14955.779159337|14663.754621486|14577.06069054|14351.900767266|14155.889741407|||13822.15526823|13393.1169647|13316.685516333|13159.706129259|13055.340143621||12772.224412981|12772.224412981|12772.224412981|12772.224412981|12772.224412981|12750.638236646|12689.931374051|12168.034860057|11931.260955619|11845.789950687|11386.544389653|11352.38265517|10285.314061299|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11946.857932552|-11946.857932552|-11946.857932552|-11946.857932552|-11946.857932552|-12400.675480614|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10744.428743598|10660.531937331|10094.70215259|-11874.996947737|-11874.996947737|-11874.996947737|-11874.996947737|-11904.052164152|-11916.724626835|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715||10521.585479715|10521.585479715|10346.206088572|||-11817.461758749|-11817.461758749|-11817.461758749|-11817.461758749|-11817.461758749||-11817.461758749|-11817.461758749|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10495.925995506|10471.306661673|10130.229624082|9963.3662489795|9653.0180544217|9611.3533938019|9469.503770891|9053.3930787678|8765.7321960096|8765.7321960096|8660.2681432217|8660.2681432217|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8065.6204794796|7828.4671994218|7517.8237029899|7517.8237029899|7133.581892211|6865.4243246789|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8494.7736211987|7313.9119335856|7313.9119335856|7313.9119335856||7313.9119335856|7313.9119335856|7313.9119335856|7313.9119335856|7313.9119335856|7168.957703984|7113.2440789926|7113.2440789926|7052.7828135711|7052.7828135711|6941.0466834212|6941.0466834212|6901.4407593569|6828.9172524872|6828.9172524872|6828.9172524872|6828.9172524872|6597.8525027636|6573.8148186057|6573.8148186057|6573.8148186057|6538.7141721088|-7617.6127316794|-7617.6127316794|-7670.7363685327|-7765.6515205919|-8163.0572451021|-8281.7170714706|-8281.7170714706|-8281.7170714706|-8371.0357185907|-8371.0357185907||-8371.0357185907|-8371.0357185907|-8371.0357185907|-8390.4841317674|-8394.1490352971|7443.3253862999|7443.3253862999|7443.3253862999
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||-3.5416377331565|-3.5416377331565|-3.5416377331565|-3.5416377331565|-3.6312640933803|-3.6575156746762|-3.6975859791916|-3.6975859791916|-3.6975859791916||-3.6975859791916|-3.7195400033705|-3.8067112006867|-3.880492744848|-3.880492744848|-3.880492744848|-3.880492744848|-3.880492744848|-3.880492744848|-3.8933252339063|-3.9236946508286|-3.9785495383869|-3.9878329152676|-4.0403699074423||-4.1009665632949|-4.1432960855416|-4.2236624809825|-4.565735986136|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|4.0130163515356|3.9983516892622|3.8715018917929|3.6588911667809||3.5721012635745|3.5058655498103|3.5058655498103|3.2724699666737|3.2724699666737|3.2724699666737|3.2571889085503|3.2124322037931|3.1560357523224||-3.5038198226437|-3.5038198226437|-3.5038198226437|-3.5038198226437|-3.5038198226437|-3.5038198226437|-3.5038198226437|-3.5038198226437|-3.5505182514643|-3.5505182514643|-3.594819162687|-3.594819162687|-3.594819162687|-3.594819162687|-3.594819162687|-3.594819162687|-3.594819162687|-3.594819162687||-3.594819162687|-3.594819162687|||-3.594819162687|-3.594819162687|-3.6747990299158|-3.708665601511|-3.7601841203584|-3.8546488938744|-3.8823877239685|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|-3.9175519550819|3.3281977402846|3.3281977402846|3.3281977402846|3.3281977402846|3.235775310428|3.1447502580297|3.0958336952673|3.017037418523|2.9785217016193|2.9785217016193|2.9785217016193|2.8950240180727|-3.3833796745989|-3.3833796745989|||-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.4526441104382|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5290543167122|-3.5290543167122|-3.5290543167122|-3.5956159265314|-3.6423509023228|-3.7287233561982|-3.7474703359063|-3.8638558969956|-3.9781732676274|-4.0026088616963|-4.0026088616963||-4.0026088616963|-4.0026088616963|-4.0026088616963|||-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0495655295712|-4.066183871413|-4.1446487576704|-4.2129430407662|-4.2232700845024|-4.293851915262|-4.293851915262|-4.4003910921921|-4.4371011547369|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.6491238909119|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288||4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|-4.5729615324431|-4.5729615324431|-4.5729615324431|-4.5729615324431|-4.5729615324431|-4.73495752212||-4.7729181974703|-4.7729181974703|-4.7729181974703|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849||-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849||-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.9148832069744|-4.9226481370252|-5.004688934549|-5.004688934549|-5.0135432394173|-5.0522702172759|-5.0567012900681|-5.0567012900681|-5.0567012900681|-5.0668900404342|-5.1054334545542|-5.1577042103265|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539
09655|19598|/equities/tupras|MSCI_EEM||-177.53275055331|-177.53275055331|-177.53275055331|-177.53275055331|-177.53275055331|-177.53275055331|-177.53275055331|-177.53275055331|-177.53275055331|-178.36081720747|-178.36081720747|-178.36081720747|-178.36081720747|-178.36081720747|-178.36081720747|-178.36081720747|-178.36081720747||||-178.36081720747|-178.36081720747|-178.36081720747|-178.36081720747|-182.00090563471|-182.57878793804|-185.80977115728|-186.85529603007|-190.92255707849|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-196.18725085052|-198.535828853|-201.35647294295|184.2760380643|184.2760380643|184.2760380643|184.2760380643|184.2760380643|184.2760380643|184.2760380643|182.13448809445||179.77164733476|175.92961340554|173.52179538549|171.1353282061|170.86584537299||170.86584537299|166.8564901117|166.40721021797|165.93023476231|165.39215336726|165.39215336726||||165.39215336726|160.03016854311|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|155.77147685105|153.69608318601|149.80676113007|-168.64923518511|-168.64923518511|-168.64923518511|-168.64923518511|-168.64923518511|-170.95059431396|-170.95059431396|-170.95059431396|-171.79511174451|160.26749596431|160.26749596431|160.26749596431|155.29720926101|154.02468034752|150.70331161415|150.70331161415|149.29812248984|146.09790980859|145.19767959961|144.33630507134|143.97445931433|143.97445931433|143.51606014038|140.8456211914|140.29583693892|140.29583693892|139.38426496089|134.76029101015|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-146.99937072888|-154.42628197749|-154.42628197749|-154.42628197749|-154.42628197749|-154.42628197749|-154.42628197749||-154.42628197749|136.48581129779|136.48581129779|136.48581129779|136.48581129779|136.48581129779|136.48581129779|-151.34900930499|-151.34900930499|-151.34900930499|-151.34900930499|-151.34900930499|-151.34900930499|143.48053131007|143.48053131007|143.48053131007|143.48053131007|143.48053131007|143.48053131007|143.48053131007|143.48053131007|143.48053131007|143.48053131007|142.73976693383|142.73976693383|142.73976693383|142.73976693383|142.73976693383|141.27751440727|140.75279717669|138.9697751494|137.79419935762|136.77689020964|134.65409976198|134.65409976198|134.65409976198|133.78448716922|133.78448716922|133.78448716922|133.78448716922|129.33275436608|125.4530637976|-145.52856985728|-145.52856985728|-145.52856985728|-145.52856985728|-145.52856985728|-145.52856985728|-145.52856985728|-145.52856985728|-145.52856985728|-157.94919678017|-160.43799693104|-161.69788757935|-161.69788757935|-161.69788757935|-161.69788757935|-161.69788757935|-161.69788757935|-161.91924502317|-161.91924502317|-161.91924502317|-164.06562028399|142.60819453046|142.60819453046|142.60819453046|142.60819453046|142.60819453046|142.60819453046|134.99021041444|126.32856292251|122.02525455275|122.02525455275|122.02525455275|122.02525455275|122.02525455275|122.02525455275|122.02525455275|122.02525455275|122.02525455275|122.02525455275|120.78007379921|120.78007379921|119.99291778386|119.99291778386|119.14991063389|119.14991063389||119.14991063389|119.14991063389|119.14991063389|119.14991063389|119.14991063389|119.14991063389|110.22657001585|100.87539282073|100.87539282073|97.657660062995|95.242954845657|95.13050823237|90.25511968955|90.25511968955|90.25511968955|90.25511968955|90.25511968955|88.146837173783|88.146837173783|88.146837173783|87.949821404708|84.264203212012|84.264203212012
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||-39.614008872783|-39.614008872783|-39.615566643384|-39.775629688531|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|36.726446549551|-39.146216632874|-39.146216632874||-39.146216632874|-39.146216632874||-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-39.146216632874|-40.215241381362|-40.686344373686|-40.686344373686|-40.686344373686|-40.686344373686|-40.686344373686|-40.686344373686|-40.686344373686|-40.759826912331|-41.047027444229|-42.324475658586|-42.52163991735|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176||-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-43.014157032672|-43.014157032672|-43.014157032672|-43.014157032672|-43.014157032672|-43.665727535557|-45.100810280189|-46.231455315865|||-47.254395473574|-47.652107861941|-49.044009159346|-49.171118787416|-49.759578337811|-49.81341957002|||-49.920467206164|-50.006074292046|-50.395637890345|-50.423938511633|-50.423938511633|-50.518264292371|-51.30362627097|-51.365140724933|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|46.964159645542|46.432401089651|45.84155485893|-48.485393809999|-48.485393809999|-48.485393809999|-48.485393809999|-48.525439262087|-48.719933403526|-48.897147166502|-49.030163433564|-49.208516282519|-49.698350662082||-50.460620625629|-50.460620625629|-50.538110630765|-50.538110630765|-50.920198350381|-50.920198350381|-50.920198350381|-50.920198350381|-51.197444179798|-51.383269869779|-51.866276616061|-51.866276616061|-51.866276616061|-51.866276616061|-51.866276616061|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884||-52.149184171884|46.470450010162|46.470450010162|||46.189388264397|46.045503294994|46.045503294994|46.045503294994|46.045503294994|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993||45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993||45.713645677993|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.441735658821|-48.88689055652|-48.88689055652|-48.88689055652|-48.88689055652|-48.88689055652|||-48.88689055652||-49.502098668622|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|46.68273762982|46.680821199339|46.395356676227|46.278174211853|46.048484928659|46.048484928659|46.048484928659|46.048484928659|45.984427274655|45.835474664846|45.728302300946|45.548116380391|45.442352169551|-48.704934703392|-48.704934703392|-48.704934703392|-48.704934703392|-48.704934703392|-48.988816379488|-49.093128971458|-49.522920825085|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.556284338427|-50.6552709302|-50.6552709302|-50.6552709302||-50.6552709302|-51.195290298167|-51.195290298167|-51.195290298167||-51.195290298167|-51.195290298167|-51.195290298167|-51.195290298167|-52.141987821463|-53.196653813128|-54.049060046677|-54.618400136635|-55.128779667401|-55.595867653449|-56.714850871385|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||100.53845173024|100.53845173024|98.781614898562|98.485127580298|98.472362028375|95.491513873488|95.196128475831|92.806812299806|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328||||91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|91.142207020328|89.174674636573|86.598650653949|86.598650653949|86.598650653949|86.598650653949|86.598650653949|86.598650653949|84.717939067539|82.225492769542|80.975546843545|79.770051539757|77.927238709832|77.927238709832|77.927238709832|77.927238709832|77.927238709832|77.647824296127|77.647824296127|76.77535863361|75.503838026489|75.503838026489|74.593158364258||73.386842118327|72.360377164487|71.583752150673|71.156949885839|70.746233296681||70.746233296681|69.22358950011|68.370656102145|67.909970642336|67.909970642336|67.909970642336||||67.909970642336|66.669415130889|65.054905192362|62.835196295342|62.835196295342|62.835196295342|62.835196295342|62.835196295342|62.835196295342|62.835196295342|62.835196295342|62.835196295342|62.664110385666|60.457347670407|-67.988795418778|-67.988795418778|-67.988795418778|-67.988795418778|-67.988795418778|-68.782773506542|-68.782773506542|-69.312372983541|-69.312372983541|-69.312372983541|-69.312372983541|-69.885970024098|-71.206871603652|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.373109190314|64.265368954258|64.265368954258|64.265368954258|64.265368954258|64.265368954258|64.265368954258|63.151949151985|63.151949151985|63.151949151985|62.385497870966|61.967217143956|60.713575875961|59.640080491926|59.633423107891|58.726028091409|58.357753791312|58.357753791312|57.697500058787|57.155557867307|56.024297015479|56.024297015479|56.024297015479|56.024297015479|56.024297015479|55.301995242758|53.727216258229|-59.42318100191|-59.42318100191|-59.42318100191||-59.42318100191|-59.42318100191|-59.42318100191|-59.42318100191|-59.557706114991|-59.557706114991|-59.557706114991|-59.557706114991|-59.557706114991|-60.359980567798|-60.359980567798|-60.359980567798|-60.361643880059|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|53.449294421579|52.463105887733|51.862767138874|51.862767138874|51.862767138874|51.735513352067|51.735513352067|49.002396491069|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-55.667446844815|-56.633829056155|-57.884810698177|-58.622012946502|-59.541123546379|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|-60.038421021703|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|52.443440425363|51.898266884979|51.253628515862|50.254031684291|50.209881902497|50.209881902497|50.209881902497|50.209881902497|50.209881902497||50.209881902497|50.209881902497|50.209881902497|50.209881902497|50.209881902497|50.209881902497|47.706448242613|47.706448242613|47.706448242613|47.706448242613|47.134942449407|46.831223919041|46.831223919041|46.831223919041|46.831223919041|46.831223919041|46.070806134682|45.30608471655|45.30608471655|45.30608471655|45.30608471655|45.30608471655|43.761204282699
09658|943491|/equities/chinahongqiao|MSCI_EEM||11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753||11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753||11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.134950148206|11.132407884957|11.132407884957|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.515696128571|10.515696128571||10.384106671771|10.032794586532|10.032794586532|10.032794586532|10.032794586532|10.032794586532|9.7893762957814|9.7893762957814|9.6566370666471||9.6566370666471|9.4791812352741|9.4791812352741|9.1190903906915|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.5416719985154|8.5416719985154|8.5416719985154|8.5416719985154|8.1801909420387||8.114101248041|7.8684457993675|||7.5210511128294|7.3804949379982|7.3804949379982|7.1438835833935|6.5806585769187|6.5806585769187|6.4031527708929|6.4031527708929|6.4031527708929|6.3224726605025|6.3224726605025|6.2116362703737|6.2048597587107|6.2048597587107|6.1287329741052|5.9130369367127|5.6411520046133|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.4967860024293|5.3730955169289|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|||-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.1798582712128|-6.2680350487265|-6.2680350487265|-6.42170545181|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381||5.6823255469381|5.6823255469381|-6.3480362595669|||-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.5461514726338|-6.6212794797351|-6.6664217331597|-6.6854685786244|-6.9771870775219|-7.0274301020301|-7.0332556795187|-7.044204567576|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.3002080659213|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2957888721653|6.2915422783106|-7.0728050882627|-7.0728050882627|-7.0728050882627|-7.0728050882627||-7.0728050882627|-7.0816049768979|-7.0919225960368|-7.1535019377199|-7.2353961180015|-7.3420171417973|-7.499283966994|-7.642231210046|-7.8549489003343|-7.8870667066753|-7.8872004956596|-7.8872004956596|-7.966011812355|7.1031289493941||7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941||7.1031289493941|7.1031289493941|7.1031289493941|7.1031289493941||6.749937366104|6.6614317084417|6.4698719861902|6.4698719861902|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4495474720235|6.4455699672504|6.4455699672504|6.4455699672504|6.4455699672504|6.4455699672504|6.4455699672504|6.4455699672504|6.3210897169956|5.981618011249
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||-37.038555978767|-37.038555978767|-37.038555978767|-37.038555978767|-37.038555978767|-38.492840739347|-38.948261697913|-38.948261697913|-39.678622413371||-40.406803317306|-41.804781802758|-42.292520653617|-42.292520653617|-42.292520653617|-42.292520653617|-42.292520653617|-42.292520653617|-42.292520653617|-42.292520653617|-42.350021931211|-42.762373884862|-42.762373884862|-43.427636632595||-44.257783833168|-44.257783833168|-44.257783833168|-44.257783833168|-44.825313929079|-44.872570015058|-45.000078811761|-45.65286365098|-46.31151427766|-46.546127526189|-46.856806667012|-47.665897483474|44.913656880968|44.913656880968|44.913656880968|44.913656880968|44.913656880968||44.913656880968|44.913656880968|44.913656880968|44.913656880968|44.913656880968|44.913656880968|44.913656880968|44.913656880968|44.031840088757||43.560379826131|42.428198959102|42.239666145896|41.82462985632|41.732921469181|41.186581783791|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.968041236419|40.428379278734|40.403753736896||40.026391642273|39.554324725138|||-43.905597757139|-43.905597757139|-43.905597757139|-43.905597757139|-44.617332324759|-44.624172869748|-44.624172869748|-44.932624338749|-44.932624338749|-44.932624338749|-44.932624338749|-44.932624338749|-44.932624338749|-44.932624338749|-44.932624338749|41.548986145791|41.548986145791|41.548986145791|41.548986145791|41.548986145791|41.548986145791|41.548986145791|41.548986145791|41.548986145791|41.41276221467|41.197515224891|40.766682438803|40.695284924045|40.695284924045|40.695284924045|40.695284924045|40.695284924045|||40.695284924045|40.695284924045|40.695284924045|39.953096903182|39.747342260797|39.747342260797|39.438711546217|39.373569698637|39.370146080674|39.370146080674|38.950161718462|38.666846777702|-41.561421165227|-41.561421165227|-41.561421165227|-41.561421165227|-41.561421165227|-41.818245739141|-43.384161678065|-43.49618934789|-43.49618934789|-43.545765391088|-43.656404591376|-43.99322647604|-44.423031113244|-44.906145808538|-45.40405246664|43.267934814789|43.267934814789||43.267934814789|43.267934814789|43.267934814789|||43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.114778518407|43.114778518407|43.114778518407|43.114778518407|43.114778518407|43.114778518407|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205||-45.818153976174|42.862603779602|42.862603779602|42.862603779602|42.862603779602|42.862603779602|42.862603779602|42.116779137505|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289||42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|41.834833854035|41.834833854035|41.834833854035|41.834833854035||41.834833854035|41.834833854035|41.834833854035|41.834833854035||-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.471824232135|-44.63813799332|-45.453485684377|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.594930487025|41.84714596045
09660|41412|/equities/bci-(sn)|MSCI_EEM||-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056||-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27921.983111174|-28037.759012415|-28099.510013795|-28482.216066413|-28482.216066413|-28634.186501745|-28634.186501745|-28696.484151418||-28696.484151418|-28696.484151418|-28696.484151418|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496||-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28838.523947218|26969.875929742|26969.875929742|26969.875929742|26710.973255269|26538.803616965|26316.356813395|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831||-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27744.340814673|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25470.763985004|25395.182205561|25314.758006178|24779.17556242|24531.917291578|24474.185879531|24309.373199479|23980.247999421|23861.886666024|23854.429628915|23788.734109772|23788.734109772|23689.315677524|23392.295197249|23196.105774722|23002.561971913|22864.743175201|22864.743175201|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22612.016912626|22464.241014029|22392.859276579|22392.859276579|22386.813092619|22386.813092619|22386.813092619|22386.813092619|22386.813092619|22386.813092619||22386.813092619|22302.932914538|22302.932914538|22302.932914538||22302.932914538|22302.932914538|22302.932914538|22302.932914538|22302.932914538|22302.932914538|22181.814349486|22112.071499429|22110.271195462|22110.271195462||22110.271195462|22110.271195462|22110.271195462|22110.271195462|22110.271195462|22110.271195462|22110.271195462|21759.579829165|21759.579829165|21759.579829165|21725.080036007|21725.080036007|21476.598809885|21476.598809885|21410.49867765|21365.103328579|21365.103328579|21365.103328579|21365.103328579|21365.103328579|-23248.386756699|-23248.386756699|-23248.386756699|-23248.386756699|-23248.386756699|-23248.386756699||-23399.707507443|-23401.967006119||-23401.967006119|-23401.967006119|-23401.967006119|-23401.967006119|-23554.296673466|-23766.996303851|-24006.607004279|-24011.274079357|-24011.274079357|-24030.304532618|-24092.560591798|-24142.417821397|-24142.417821397||-24142.417821397|-24226.416764605|-24226.416764605|-24226.416764605|-24557.796405116|-24592.496005685|-24741.995561872|-24866.32840208|-25151.672004389|-25151.672004389|-25151.672004389|-25151.672004389|-25367.730447805|||-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25466.790666832|-25650.690910195|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666||23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23447.721732962
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||-4.7611076564649|-4.7611076564649|-4.7611076564649|-4.7611076564649|-4.7611076564649|-4.7611076564649|-4.7611076564649|-4.7611076564649|-4.839008566523|-4.9511205584743|-5.040133916773|-5.069261655432|-5.069261655432|-5.069261655432|-5.069261655432|-5.069261655432|-5.069261655432|-5.069261655432|-5.2045205606134|-5.2045205606134|-5.3172450344995|-5.3880502958248|-5.4833890353253|-5.5448765660448|-5.5987516139529|-5.6030811244583|-5.6030811244583|-5.6030811244583|-5.6030811244583||-6.0962013066185|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632||5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632||5.8199114930632|5.8054572092164||5.7532856449671|5.7397618542322|5.6497353723986|5.6413726201039|5.6020446274802|5.6020446274802|5.6020446274802|5.6020446274802|5.6020446274802|5.6020446274802||||5.6020446274802|5.5633828611424|5.506536639537||5.3711519647589|5.2707242622365|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.0078752835306|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.6222401396508|-5.6374892146582|-5.6577657495598|-5.7019617595783|-5.8271798070395||-5.9440887963467|-5.9889988059974|-5.9889988059974|-6.0877764087227|-6.186418200125|-6.3099094238433|-6.3748992644584|-6.4303142221589|-6.4303142221589|-6.4303142221589|-6.4559047389714|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.5631803891088|-6.7090892947411|-6.9906547772327|-7.197949620026|-7.2310552022387|-7.2322770554901|-7.2322770554901|-7.2322770554901|-7.2553080407646|-7.4253423046036|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|||7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778||7.0468611783778|7.0468611783778|7.0468611783778||7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778||7.0468611783778|7.0468611783778|7.0468611783778|7.03540095433|-7.5616080302699||-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5864308645019|-7.5864308645019|-7.5864308645019|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.7274334572774||-7.7749260689397|-7.8554733887402|-7.8810814635718|-8.0234238325186|7.5179906799785|7.5179906799785|7.5179906799785|7.5179906799785||7.4366566819606|
09662|103354|/equities/walsin-tech|MSCI_EEM||111.32624795464|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.40714439295|108.21967680789|108.21967680789|108.21967680789|107.02186311988|106.8053596841|106.8053596841|106.8053596841|106.8053596841||106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|-116.98141599574||-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-119.09046221749|-123.60051357499|110.87868968001|110.87868968001|110.87868968001|110.87868968001|110.87868968001|||110.87868968001|110.87868968001|106.58743297778|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-114.02388401118|-115.35987112354|-116.3165234706|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897||-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897||||||||-116.45726709897|-116.45726709897|-116.45726709897|-116.92474122107|-117.77365050902|-117.77365050902|-117.77365050902|-118.4846830751|-118.4846830751|-118.4846830751|-118.4846830751|-118.4846830751|-119.01075897233|-120.49304065285|-120.49304065285|-120.49304065285|-120.49304065285|-121.40893405872|-122.1488156208|-124.16535068978|-126.04483409976|-126.52203788862|-128.1633754318|-130.20930603533|-132.73371115473||-132.73371115473|-134.17742117868|-134.17742117868|-135.80824575408|-136.04721698035|-136.04721698035|-136.99690775595|-138.99656417327|-141.3017379703|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|124.01696013354|123.96328903727|121.26476559696|113.14233963918|113.14233963918|113.14233963918|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|111.90794086071|110.67548984524|110.38943316137|104.26603684597|102.0733742733|100.31642665125|100.31642665125|100.31642665125|100.31642665125|100.31642665125|99.756691525972|99.756691525972|99.756691525972|99.756691525972|99.756691525972|99.756691525972|98.896323917747|-108.00874116922|-108.00874116922|-108.00874116922|||-108.00874116922|-108.36758396979|-108.36758396979|-111.14731484382|-111.66823978793||-111.66823978793|-111.66823978793|-111.66823978793|-111.66823978793|-111.66823978793|-111.66823978793|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|95.731761737947|91.31307029314|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-97.191499647493|-97.191499647493|-97.191499647493|-97.191499647493|-97.457221067608|-99.013581846225|-99.609537758283|-100.24392516288||-101.74132791938|93.777151159189|93.777151159189|93.777151159189
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-16.342090928065|-16.342090928065|-16.342090928065|-16.342090928065|-16.863434300938|-17.17826105281|-17.206618063787|-17.206618063787|-17.274020293399||-17.40487408385|-17.40487408385|-17.40487408385|-17.40487408385|-17.40487408385|-17.40487408385|-17.916526526713|-18.118362977001|-18.358180551499|-18.502423106266|-18.858247132912|-19.071385431968|-19.363761743663|-19.681957598923||-19.758841696049|-20.209823704058|-20.356943071986|-20.356943071986|-20.573807380091|-20.573807380091|-20.573807380091|-20.573807380091|-21.17666292699|-21.17666292699|-21.17666292699|-21.285181475037|-22.868279029276|19.95263095968|19.95263095968|19.95263095968|19.95263095968||19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968||19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.922368220412|19.916520838299|19.76280144007|19.63088998034|19.137100105312|19.088444264759|19.002943181008|19.002943181008|19.002943181008||19.002943181008|19.002943181008|||18.250492359763|17.858880760014|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.692613569157|17.61038636089|17.61038636089|17.363622229086|17.363622229086|17.363622229086|17.363622229086|17.363622229086|17.363622229086|17.335166208862|17.335166208862|17.335166208862|17.335166208862|16.893517539368|16.520574831814|16.019527514611|15.805589608982|15.805589608982|15.282876682099|14.950974040359|14.743760308173|||14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.555288748108|14.486988125204|14.148875300485|13.639705319243|13.639705319243|13.639705319243|13.136082001635|-14.922537140037|-14.922537140037|-14.922537140037||-14.922537140037|-14.922537140037|-14.922537140037|||-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-15.240471872757|-15.240471872757|-15.240471872757|-15.240471872757|-15.637191120198|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-16.111416657123|-16.236548831799|-16.236548831799|-16.236548831799|-16.236548831799|-16.236548831799|-16.236548831799|-16.426591726146|-16.426591726146|-16.426591726146|-16.426591726146|-16.430258909477|-16.430258909477|-16.430258909477||-16.430258909477|-16.831398133452|-17.158220269078|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.474711611368|-17.97523419338|-18.449007913493|16.815813177738||16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738||16.815813177738|16.815813177738|16.815813177738|16.815813177738||16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|-18.741724502684|-18.741724502684|-18.741724502684|-18.795249633923|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.103888485475|16.789876696846
09664|19263|/equities/akbank|MSCI_EEM||-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851||||-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-67.937623466851|-69.208472849927|60.077265874498|60.077265874498|60.077265874498|60.077265874498|60.077265874498|60.077265874498|60.077265874498|60.077265874498|58.9187968367|58.9187968367|58.9187968367|58.9187968367|58.9187968367|56.279222183057|54.050060966638|54.050060966638|54.050060966638|54.050060966638|54.050060966638|54.050060966638|54.050060966638|54.050060966638|54.050060966638|53.200324629425|53.200324629425|53.200324629425||53.200324629425|53.200324629425|53.200324629425|53.200324629425|53.200324629425||53.200324629425|51.664250054491|51.18851948633|51.18851948633|51.18851948633|51.18851948633||||50.106690310264|49.1602095485|47.116900430815|44.31266571272|43.157406661119|42.681561837821|41.385631756318|41.385631756318|40.28958935686|39.218634922591|39.218634922591|39.218634922591|38.955632350418|38.955632350418|38.955632350418|38.955632350418|38.955632350418|38.955632350418|38.955632350418|38.955632350418|38.955632350418|-43.109271794553|-43.109271794553|-43.109271794553|-43.109271794553|-43.712521215275|-43.919986617256|39.631436548235|39.631436548235|39.631436548235|39.631436548235|39.631436548235|39.631436548235|39.631436548235|39.631436548235|38.680485630038|38.599426375497|38.164919229204|38.058799474167|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|37.93920536104|36.86689270937|36.469882212342|35.816396137154|35.816396137154|34.372663917448|-39.798316790849|-39.798316790849|-40.057017249299|35.422495189373||35.422495189373|35.422495189373|35.422495189373|35.422495189373|35.422495189373|35.422495189373|35.422495189373|35.004993137457|34.72135176965|34.72135176965|34.608166327172|33.781262548891|33.781262548891|33.781262548891|33.781262548891|33.781262548891|33.781262548891|33.781262548891|32.965848878718|32.02205377563|31.671171463685|30.789080183988|30.665037135143|30.665037135143|30.117819657876|28.514097137895|28.514097137895|-31.356531245537|-31.356531245537|-31.356531245537|-31.356531245537|-31.356531245537|-31.356531245537|-31.356531245537|-31.755034136582|-32.596704668257|-33.003005127613|-33.476187931952|-33.476187931952|-33.476187931952|-33.476187931952|-33.476187931952|-33.476187931952|-33.978896939154|-33.978896939154|-33.978896939154|-33.978896939154|-33.978896939154|-33.978896939154|-33.978896939154|-34.226551200941|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.087764227644|30.033072008308|29.422302579015|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|28.311646869486|27.60627198518|27.020302510931|26.902257275262|26.902257275262|26.902257275262|26.902257275262||26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|26.902257275262|25.253619432095|24.615131748653|24.557488359722|24.557488359722|24.557488359722|24.557488359722|24.557488359722|24.557488359722|24.380542346408
09665|1116332|/equities/weimob-inc|MSCI_EEM||-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.6154796829471|-1.6154796829471|-1.6154796829471|-1.6154796829471||-1.6327552122815|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6615944668049||-1.7184383322126|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971||1.4364155357971|1.3076839321073|1.2835377248587|1.2304221595351|1.2304221595351|1.2304221595351|1.1971356366546|1.1829284997418|1.1238094404488||-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5362081751187|-1.6024117605457|-1.6024117605457|-1.6024117605457|-1.6776797127469|-1.7529774188713|-1.7821972038697|-1.8308671635134|-1.8308671635134|-1.8308671635134|-1.8598523782076||-1.967613715417|-2.2101263872857|||1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.835756468751|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7151558047855|1.7018398318384|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|||-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.167850864827|-2.167850864827|-2.1792787720752|-2.2297542481503|-2.3380602365159|-2.3522226677309|-2.3522226677309|-2.3522226677309|-2.3522226677309|-2.3663584773154|-2.3676205613449|-2.4118006470286|-2.5220007170663|-2.6277785819356|-2.6947539560865|-2.7869489185094|-2.7940726564842|-2.7940726564842|-2.8934140521638|-2.9393489447294|-3.0492766661841|-3.1025295437925|-3.162255082037|-3.2162231504719||-3.2162231504719|-3.2162231504719|-3.2162231504719|||-3.2408035264855|-3.2442260303371|-3.2963623777885|-3.3231803593656|-3.3659660965031|-3.3659660965031|-3.3659660965031|-3.3659660965031|-3.4595878646484|-3.4595878646484|-3.526404614521|-3.526404614521|-3.5685240973084|-3.5685240973084|-3.6989156260588|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2031101480906|3.1223447207814|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4895251753608|-3.4895251753608|-3.4895251753608||-3.5616946488265|-3.5913273923534|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6599401514109|-3.7360445835387||-3.7532649616885|-3.7532649616885|-3.8114054181497|-3.841561513733|-3.9097672519261|-3.9097672519261|-3.9264080190189|-4.0210090371776|-4.0622321867069|-4.1419246619631|3.6927977305526|3.6927977305526|3.6927977305526|3.6927977305526|3.6927977305526||3.6927977305526|3.6927977305526|3.6927977305526|3.6898324830487||3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|-4.0417671626067
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.737952845402|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.61463881599|14.61463881599|14.61463881599|14.61463881599|14.61463881599|14.530554160249|14.530554160249|14.530554160249||14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.530554160249||14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.417350467797|14.417350467797|14.213723006906|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584||-15.034034433584|-15.034034433584||-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.084006977914|-15.084006977914||||-15.084006977914|-15.084006977914|-15.084006977914||-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.176674684814|-15.502684851403|-15.502684851403|-15.669649358055||-15.855165582521|-16.055740203707|14.941975426856|14.941975426856|14.941975426856|14.941975426856|14.791327435518|14.791327435518|14.712585986483|14.569539508144|14.438377814072|14.359846074909|14.359846074909|14.359846074909|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|||14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186||14.067236721066|14.067236721066|14.067236721066||13.935818684926|13.749776326126|13.749776326126|13.688639917314|13.409600088266|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244||-14.343734322244|-14.537483014722|-14.680536100224|-14.784612593037|-14.784612593037||-14.819892405705|-14.819892405705|-14.825441374462|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.563392742271|13.563392742271|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.240938802405|13.156598139519|12.97399801757|12.92666471828|12.890738257976|12.671246252721|12.671246252721|12.671246252721|12.596612806784|12.596612806784|12.596612806784||12.596612806784|12.596612806784|12.596612806784|12.596612806784|12.596612806784|-13.5418836209|-13.5418836209|-13.5418836209||-13.5418836209|
09667|943537|/equities/cgs|MSCI_EEM||-4.1888294314627|-4.1888294314627|-4.1918265539045|-4.1918265539045|-4.2575851632086|-4.4626936504882|-4.4626936504882|-4.4626936504882|-4.4626936504882||-4.4626936504882|-4.5052151756862|-4.5135727014121|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5289366449854|-4.5871519739916||-4.6623908342576|-4.6843232911666|-4.7131366775919|-4.7433169003976|-4.7433169003976|-4.7759077412831|-4.8371194317327|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.1270761527013|4.0786740678563||4.0786740678563|4.0263047370661|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003||3.9484266804003|3.9484266804003|3.7815853276013|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1043291874094|-4.1244188497296|-4.1244188497296|-4.1693292310804|-4.1693292310804|-4.1693292310804|-4.1693292310804|-4.1693292310804||-4.1693292310804|-4.1693292310804|||-4.1693292310804|-4.1781435333986|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.7261704085418|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|||3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.6158128157807|-4.0261677683717|-4.0261677683717|-4.0261677683717|-4.0261677683717|-4.1053923517252|-4.1053923517252|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061||-4.2047205556061|-4.2047205556061|-4.2047205556061|||-4.2047205556061|-4.2047205556061|-4.2452450448304|-4.2874945991601|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3752475339975|-4.3891636882453|-4.427404222028|-4.4487824011032|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1234583236617|4.1234583236617|4.1234583236617|4.1010646133337|4.0450721348561|4.0088480915331|4.0088480915331|4.0088480915331|4.0088480915331|4.0088480915331|3.9776089948309|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706||-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1676970747387|-4.2274410887201||-4.3093789864072|-4.3304213471422|-4.3526903729979|-4.3622555625988|-4.3622555625988|-4.3622555625988|-4.3622555625988|-4.4141729024332|-4.4474144144501|-4.472127217236|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259||-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259||-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.5175753154519|-4.5584171522727|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|3.9367964814836
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.37490655804||-11.709895948838|-11.859884902581|-11.959316488488|-12.131007719902|-12.131007719902|-12.615563764471|-13.395071018954|-13.641070314586|-13.641070314586|-13.641070314586|-13.860078436733|-13.884540883847|-13.884540883847|-14.056157050473||-14.400174496287|-14.551305053095|-14.66901845385|-14.66901845385|-14.834464702887|-14.873166590907|-14.873166590907|-15.13462949459|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768||13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|12.894947961131||12.893274946521|12.78141691454|12.122685933199|11.868539889749|11.843933140896|11.534408600936|11.534408600936|11.534408600936|11.534408600936|11.534408600936|11.534408600936|11.100454047664|-13.613687363157|-13.613687363157|-13.613687363157|-13.613687363157|-13.613687363157|-13.613687363157||-14.00187464874|-14.37986104931|||12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|11.763959610199|11.763959610199|11.763959610199|11.285511135762|10.920568545334|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|||-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-13.138672594448|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.256422354162|-13.725239562564|-13.725239562564|-13.725239562564|-13.725239562564|-13.842208157259|-13.842208157259|-13.842208157259|-14.359119850483|-14.628261708948|-14.628261708948|-14.628261708948||-14.628261708948|-14.628261708948|-14.628261708948|||-15.057236894822|-15.057236894822|-15.153595960643|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.870130727841|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.9427635297|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-16.403851036299|-16.403851036299|-17.173168186865|-17.570186831908|-18.096874478081|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||-31.112930711997|-31.112930711997|-31.112930711997|-31.112930711997|-31.112930711997|-31.112930711997|-31.112930711997|-31.112930711997|-31.539367606124||-32.838186822424|-33.747984976779|-34.142206080767|-34.17467285087|-34.635748184282|-34.789720416685|-35.74413466522|-36.0073722741|-36.363746314246|-36.679161660096|-37.318514100072|30.929771889339|30.929771889339|30.929771889339||30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339|30.929771889339||30.929771889339|30.602525381126|30.296563442899|30.296563442899|30.296563442899|30.296563442899|29.2267353362|28.757484469828|28.469429689444||28.144355945867|28.144355945867|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405||27.500199344405|27.500199344405|||27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-29.10556896296|||-29.10556896296|-29.10556896296|-29.10556896296|-29.10556896296|-29.10556896296|-30.011743419334|-30.604716160744|-30.87468386011|-32.321870065582|-33.102077829454|-33.504887499064|-33.504887499064|-33.504887499064|-33.504887499064|-33.504887499064|-34.630430766444|-34.811589634529|-35.435099085295|-35.91955403059|-35.993875719654|-35.993875719654|-35.993875719654|-35.993875719654|-36.058178097068|-36.058178097068|-37.047976447541|-37.127824033159|-37.127824033159|-37.127824033159||-37.127824033159|-37.127824033159|-37.127824033159|||-37.583693412562|-37.745770034547|-38.04292772993|-38.04292772993|-38.975475509791|-39.830217064934|-39.830217064934|-39.886350938034|-40.172656496307|-40.172656496307|-41.561284232957|-41.587539011486|-42.750045677299|-43.225049226676|-44.719501302413|-46.643889318762|-47.257101362345|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.166297973801|40.401441854028|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177||37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.222081699415|-44.41320613211|-44.41320613211|-44.41320613211|-44.41320613211|-44.41320613211|-45.023006898226|-46.950562881167||-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.493052633941|-48.281957695711|-48.281957695711||-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711||-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.454954012487|-49.047169853419|-50.321855731772|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784
09670|19470|/equities/koc-holding|MSCI_EEM||-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101||||-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-236.08266583101|-241.56407992725|-247.67119839329|-252.72910746092|-260.6212376329|-261.73470610741|235.2562441707|235.2562441707|235.2562441707|235.2562441707|235.2562441707|235.2562441707|235.2562441707|235.2562441707|229.79305213032|224.3533827788|220.00930945149|220.00694863512|220.00694863512|220.00694863512|216.97994292792|216.56104261142|212.14560680105|210.57289610652|210.53655105993|210.05172916435|209.95191485113|208.94101531446||203.8511306703|198.29570600059|195.03566494152|195.03566494152|195.03566494152||195.03566494152|195.03566494152|195.03566494152|195.03566494152|192.54884717458|192.54884717458||||192.54884717458|192.50984104467|190.76092771239|186.8269884517|186.8269884517|186.8269884517|181.81332507953|181.05062159222|181.05062159222|181.05062159222|181.05062159222|181.05062159222|178.80068692809|175.10632270846|168.1903587345|167.76586238707|167.76586238707|167.76586238707|167.76586238707|167.76586238707|167.76586238707|167.76586238707|-176.98333761981|-176.98333761981|-176.98333761981|-176.98333761981|-177.32593051914|164.90756312262|164.90756312262|164.90756312262|164.90756312262|164.90756312262|164.90756312262|163.91395580384|163.42463632391|163.42463632391|161.86070787428|160.70889915652|160.70889915652|160.24910018401|160.24910018401|160.24910018401|159.93789299281|157.67768907329|157.67768907329|157.67768907329|157.40764789548|157.40764789548|151.75294685326|149.83105511094|149.71783663856|148.14203375829|146.1416530272|146.1416530272|146.1416530272|146.1416530272|146.1416530272|146.1416530272|146.1416530272|146.1416530272|146.1416530272|143.86850861936|141.48167641328|138.23519126758|134.94713959704|134.94713959704|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817||134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|134.68163046817|-147.95909242301|-147.95909242301|-148.94343195656|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-150.8358697256|-152.02319180529|-153.93192756236|-153.93192756236|-153.93192756236|-153.93192756236|-153.93192756236|-153.93192756236|-153.93192756236|-153.93192756236|-154.31881213255|-154.73201110702|-155.93062763536|-155.93062763536|-155.93062763536|-155.93062763536|-155.93062763536|-157.50070296751|141.84211866799|141.84211866799|141.84211866799|141.84211866799|141.84211866799|141.84211866799|141.84211866799|141.84211866799|141.84211866799|141.84211866799|138.43779573842|138.43779573842|137.16422579469|134.89358353816|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|132.1186262202|128.5095882495|127.76596669053|127.76596669053|127.76596669053|126.4248480051|126.4248480051||126.4248480051|122.59265687965|122.59265687965|122.59265687965|122.03628559138|121.50698534676|121.12959533743|121.12959533743|121.12959533743|121.12959533743|121.12959533743|121.12959533743|119.45999644779|119.45999644779|119.24223902237|119.24223902237|119.24223902237|119.24223902237|119.24223902237|119.24223902237|119.24223902237|119.24223902237|113.3580377633
09671|100147|/equities/cmoc|MSCI_EEM||-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463||-7.8310833944463|-7.8310833944463|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-8.0092653098491|-8.0092653098491|-8.0092653098491|-8.0775167746441|-8.1627965021019||-8.1731296399828|-8.1731296399828|-8.1731296399828|-8.3760246528514|-8.3760246528514|-8.4983386147148|-8.4983386147148|-8.4983386147148|-8.4983386147148|-8.4983386147148|-8.4983386147148|7.3219900563959|7.3219900563959|7.3219900563959|7.3219900563959|7.3219900563959|7.3219900563959||7.3219900563959|7.0216558990218|6.8535065979138|6.6472296019809|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031||6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6028822488338|6.6004249063631|6.5988051855453|6.4642282287157|6.4144172805666|6.4144172805666|6.2571303467087||6.2018117485369|5.9620129066402|||5.7077921979619|5.6490907185298|5.6490907185298|5.6490907185298|5.6447000346527|5.6447000346527|5.6447000346527|5.6447000346527|5.6447000346527|5.4213333485243|5.3698150446809|4.9631278570931|4.8722566214658|4.8722566214658|4.8458406491917|4.6981559907774|4.5551732552692|4.5274148001322|4.5232189270896|4.5232189270896|4.5232189270896|4.5232189270896|4.5232189270896|4.5232189270896|4.4235767891056|4.2473075710012|4.1792306461018|4.0952561738405|3.9764346276252|3.9764346276252|3.9764346276252|3.9764346276252|||3.9764346276252|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.831239558819|-4.4090608093432|-4.4090608093432|-4.4090608093432|3.9877749476082|3.9877749476082|3.9877749476082|3.9877749476082|3.9780833757858|3.9660744504811|3.9660744504811|3.9660744504811|3.9105239832697|3.9105239832697|3.8822487685744|3.8706773619672|3.8706773619672|3.862419377965||3.8054658165709|3.7344068146564|-4.2489346352709|||-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.3310385774123|-4.3772650107793|-4.4275168428876|-4.5094629934605|-4.5927366339692|-4.6269297427081|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.7217955852918|-4.7775504352176|-4.9028338328031|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434||-5.0003567121124|-5.0592853119744|-5.2086500382835|-5.2679446512256|-5.3366049455045|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|4.8768837704327||4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.7148708782887|4.6846820176708|4.6846820176708|4.6846820176708||4.6846820176708|4.6846820176708|4.6024245223588|4.4682495021363||-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0875383844472|-5.0875383844472|-5.1717093245296|-5.2146769912274|-5.3363075688185|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8176694448693|4.6972462463653
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||-183162.79496618|-185591.99440687|-187046.66045208|170461.3101226|170461.3101226|170461.3101226|170461.3101226|170461.3101226|170461.3101226|170461.3101226|170461.3101226|165062.56680289|160797.29644765|156692.96761614|156692.96761614|156692.96761614|156692.96761614|156692.96761614|154642.18624016|151891.31804462|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758||151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|151394.41820758|150577.13134175|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341||-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341||-159369.42663341|-159369.42663341||-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-159369.42663341|-160517.25236068|-160517.25236068|-160517.25236068|-160517.25236068|-160517.25236068|-160517.25236068||-160517.25236068|-160517.25236068|-160517.25236068|-160517.25236068|-160517.25236068|-163513.61373409|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|146878.88403074|145109.87114526|140599.85682807|140391.39581753|140391.39581753|140391.39581753|140391.39581753|140391.39581753|140391.39581753|140391.39581753|140391.39581753|140391.39581753|137450.54295957|137450.54295957|137450.54295957|137122.82551064|133680.91723404||130795.46359338|127561.62621486|124362.91801652|122547.68668502|118597.42965002|113880.47738891|111977.74986285|111977.74986285|110041.94429206|108029.93810229|105677.70900254|-111711.99088462|-111711.99088462|-111711.99088462|-111711.99088462|-111711.99088462|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|107644.90520772|||107644.90520772|107644.90520772|107644.90520772||107644.90520772|107644.90520772|107641.38208558|107641.38208558|107641.38208558|107641.38208558|107641.38208558|107157.0912062|105952.32356245|105369.24840272|104988.0537808|104813.59706868|104813.59706868|104813.59706868|104813.59706868|104813.59706868|104813.59706868|104813.59706868|104109.55229854|103989.16882341|103989.16882341|103989.16882341|103989.16882341|103989.16882341|103742.80101656|103742.80101656|103186.44557395|102012.71730439|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-104927.94972986|-105725.49969984|-105811.66633315|-106533.53868291|-106533.53868291|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157||101303.97534157|101303.97534157|101303.97534157|||||101303.97534157|101303.97534157|101303.97534157|101042.56215009|101042.56215009|100619.5135001|100490.75740753|100490.75740753|100461.95267503|100324.39186114|98743.768734603|-103878.02642716|-103878.02642716|-103878.02642716|-104181.14047462|-105190.15608291|-105882.33666043|-105882.33666043|-105882.33666043|-105882.33666043|-106393.62550671|-106393.62550671|-106570.69500745|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599||-107182.54763999|-108033.39214814|-108033.39214814|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||4.4096379508607|4.4055977121583|4.3942194267105|4.3560218329772|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.2432627108184|4.1750141941273|4.1623490742802|4.1285836639027|4.1285836639027|4.1285836639027|4.1285836639027||||4.111481766129|4.0637245288902|4.0637245288902|4.0449717697627|4.0227461056716|3.9571068504129|-4.2876222359351|-4.2876222359351|-4.2876222359351|-4.2876222359351|-4.2876222359351|3.9931311666913|3.9931311666913|3.9931311666913|3.9931311666913|3.9931311666913|3.9931311666913|3.9591001036661|3.9591001036661|3.9144443144288|3.8935492424928|3.8399847952902|3.8399847952902|3.8399847952902|3.8399847952902|3.8399847952902|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813||||-4.0897811939325|-4.0897811939325|-4.0897811939325|-4.1264235498735|-4.1991525022862|-4.1991525022862|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9420884414752|-4.2618609274353|-4.2618609274353|-4.2618609274353|-4.2618609274353|-4.2618609274353|-4.2982342734299|-4.3134271584575|-4.3386878229738|-4.3386878229738|-4.3759308896198||3.9813142898239|3.9813142898239|3.9813142898239|3.9813142898239|3.9273493955044|3.8339433614311|3.8004372985162|3.7669304908423|3.7544226581419|3.7523585750621|3.7277310160508|3.7277310160508||3.7277310160508|3.478479150016|-3.5500231947292|-3.5546368985032|-3.6035332950367|-3.6035332950367|-3.6479257645887|-3.6663620673597|-3.7420133841236|-3.7533482723986|-3.7860535574793|3.5386672934551|3.5386672934551|3.5386672934551|3.5210745953475|3.4931816580001|3.4931816580001|3.4931816580001|3.4931816580001|3.4931816580001|3.4755906266309|3.4599340935921|3.4339267037947|3.3707519264838|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876||3.3186111755865|3.2745680089016|3.2370756196997|3.2139637514423|3.2139637514423|3.1911820089895|3.1426468067786|-3.3825235462966|-3.3825235462966|||-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.4399150981707|-3.4801833247921|-3.4886831780742|-3.4886831780742|-3.5297035531281|-3.5298429436115|-3.5298429436115|-3.5298429436115|-3.5298429436115|-3.5692142189242|-3.5792380240998|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.6364624884431|-3.7365138825117|-3.7873944223281|-3.7873944223281|-3.7873944223281|-3.7873944223281|-3.7873944223281|-3.827049367997|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6269830473399|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.9211893518576|-3.9348215880007|-3.9471906756925|-3.9669895542515|-3.9783218053593|-4.0001353320826|-4.0092615482265|-4.0364572203881|-4.0439473641663|-4.0439473641663|-4.0591080335278|-4.1038978130176|-4.1409420206099|-4.1613174429093|-4.1613174429093|-4.180074915903|-4.193083164446|-4.281148073135|4.0139929359421|4.0139929359421|4.0139929359421|4.0139929359421
09674|13873|/equities/jiangxi-copper|MSCI_EEM||-17.149741363397|-17.149741363397|-17.149741363397|-17.149741363397|-17.149741363397|-17.149741363397|-17.149741363397|-17.149741363397|-17.149741363397||-17.149741363397|-17.149741363397|-17.320555167748|-17.320555167748|-17.320555167748|-17.320555167748|-17.320555167748|-17.320555167748|-17.320555167748|-17.409505955989|-17.473895091276|-17.500994596725|-18.007771131998|-18.108604603989||-18.108604603989|-18.108604603989|-18.108604603989|-18.528449780392|-18.827166723595|-19.047798767797|17.001797707822|17.001797707822|17.001797707822|17.001797707822|17.001797707822|17.001797707822|17.001797707822|17.001797707822|17.001797707822|16.210901740846|16.210901740846||16.210901740846|15.729890827401|15.29099019817|14.711100194757|14.649876992282|14.649876992282|14.436320839197|14.436320839197|14.436320839197||14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.058133771983|13.971259994603|13.569178072718||13.079086480436|12.60454043845|||12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.150321617979|12.150321617979|11.434578052355|11.434578052355|11.434578052355|11.434578052355|11.241753277065|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|10.962508499204|10.598343014252|10.419269322832|10.216965939689|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|||-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.45744773735|10.177622825136|10.177622825136|10.177622825136|10.177622825136|10.152914504464|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.099489575792|10.099489575792|10.099489575792||10.099489575792|10.059433228626|-11.143868858611|||-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.206521015471|-11.382801564872|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.577724730976|-11.690805210016|-11.795338857331|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.938178667619|-11.938178667619||-12.16130933187|-12.257010771407|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.648140901468|-12.941268225667||12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042||12.01794020042|12.01794020042|12.01794020042|11.693267094925||-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-13.187262233221|-13.198069078088|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.095837157397|11.95609569921
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||6.1233314908952|6.1233314908952|5.9764794417455|5.7463437261663|5.5964110453709|5.5964110453709||5.5964110453709|5.5231925714879|5.5231925714879|5.510300508929|5.510300508929|5.510300508929|5.510300508929|5.510300508929|5.433580623969|5.433580623969||5.2984230903614|5.1715810197182|5.0889790474913|5.0524766113517|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527|-5.7589870319527||-6.0255967097991|-6.1167738920575|-6.2716933628062|5.7267369862193|5.7267369862193|5.7267369862193|5.7267369862193|5.7267369862193|5.7267369862193|5.7267369862193|5.6787858924016|5.6787858924016|5.6787858924016|5.6787858924016|5.6787858924016|5.5890567107388|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1572893302832|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528||-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.3877938902458|-6.3877938902458|-6.3877938902458|-6.4058083865466|-6.5898047962089|-6.5898047962089|6.1921189583783|6.0762657630714|5.7812283555967|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.5653577880671|5.4445627879888|5.3168010923366|5.2965575559382|-5.7953542828371||-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.8341049485527|-5.8931324587059|-5.8931324587059|-5.8931324587059|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.1465341514023|-6.2846300541992|-6.3525343404473|5.9072573231005||5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005||5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005||5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|-6.4093169361867|-6.4093169361867|-6.4093169361867|-6.4093169361867|-6.4093169361867|-6.4093169361867|-6.4443517692131|-6.5878639759004|-6.7542068514236|-6.7542068514236||-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.7542068514236|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8560239711376|-6.8663307471377|-6.9833278703802|-7.0106108532185|-7.0106108532185|-7.0106108532185|-7.0150611782333|-7.0987226062639|-7.1032437012839|-7.1316667189628|-7.1316667189628|-7.2796036524276|-7.3662998458522|-7.4333949906713|-7.500433557139|-7.500433557139|-7.500433557139|-7.824564767001|-7.9994356368625|-8.0418735317217|-8.2062144071776|-8.5439702438998|-8.715756381848||-9.0317108248103|-9.2406851587742|-9.2406851587742|-9.2406851587742|-9.2406851587742|-9.2406851587742|-9.4531739918353|-9.4531739918353|-9.4758974410828|-9.513150146464|-9.7445325618094|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068|8.9111631019068
09676|13879|/equities/zte-corp.|MSCI_EEM||17.254165629648|17.254165629648|17.126852331451|16.341050482178|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196||-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196||-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|-18.064238298196|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.243097312084|16.215663069741||16.042958809553|15.664399334257|15.656146023994|15.656146023994|15.656146023994|15.656146023994|15.656146023994|15.483494306411|15.466290125748||15.466290125748|15.466290125748|14.993655347714|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506|-16.811034641506||-17.156615708811|-17.156615708811|||-17.156615708811|-17.156615708811|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.280137828037|15.060000151628|15.060000151628|15.060000151628|15.060000151628|15.060000151628|15.060000151628|15.060000151628|15.003333959572|14.539054823501|14.539054823501|14.326727708825|14.108552719644|14.108552719644|13.857280123556|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|||-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.519092248309|-15.519092248309|-15.558991615891|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.245779471185|-16.245779471185|-16.646422020358|-16.957135853682|-17.000150399643|-17.114611949344|-17.286234844415|-17.330260953073|-17.499178737142|-17.62353212937|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977||-17.84777324977|-17.84777324977|-17.84777324977|||-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-18.058637177309|-18.105152593013|-18.419057936532|-18.605257204853|-18.605257204853|-18.840285172818|-18.940317858985|-19.275908723729|-19.539897988523|-19.765442607894|-20.108269318491|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.747257946785|-20.771922404451|-20.771922404451|-20.813247900189|-21.44916378677|-22.172404148183||-23.311004587899|-23.798339787336|-23.975932058595|-24.659368657295|-24.768743249249|-24.910236488338|-24.910236488338|-24.910236488338|-24.910236488338|-24.910236488338|-24.910236488338|-25.24748519897|-25.533316866552|-25.825907142068||-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-26.011715087813|-26.538017548368|-27.077490451952|-27.077490451952|-27.077766766173|-27.525296915485|-27.649448175589||-27.649448175589|-27.649448175589|-28.049258756245|-28.049258756245||-28.049258756245|-28.049258756245|-28.049258756245|-28.049258756245|-28.049258756245|-28.277168985567|-28.277168985567|-28.277168985567|-28.277168985567|-28.930188227982|-29.111320867903|-29.154245578324|-29.426845952654|-29.426845952654|-30.043717195352|-30.537463825897|-30.883292800801|-31.750880381153|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405
09677|27161|/equities/penoles|MSCI_EEM||-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-269.78163464821|-271.01448884762|-271.01448884762|-271.65721115312|-273.76467963546|-274.84871851546|-274.84871851546|-274.84871851546|-274.84871851546|-274.84871851546|-274.84871851546|-276.53913483733|-280.32137992868|-280.32137992868|-280.32137992868|-281.39541464921|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-287.35699717542|-287.35699717542|-288.92111997627|-291.35457558127|-292.79188302677|-292.79188302677|-296.39765499611|-298.11135257344|-298.11135257344|-298.62816369379||-311.60573553868|-314.89819231599|-314.89819231599|-314.89819231599|-314.89819231599|-314.89819231599|-323.49631299541|288.93340842246|288.93340842246|288.93340842246|288.93340842246|288.93340842246|288.93340842246|288.05333477119|288.05333477119|288.05333477119|279.60814323535|262.48127026149|255.89862446861|240.41846980073|233.68942153695|220.89603389902|||209.70725212277|209.37181481705|209.37181481705|209.37181481705|209.37181481705|209.37181481705|209.37181481705||209.37181481705|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426||207.45058221426|207.45058221426|207.45058221426|207.45058221426|205.407394392|-232.33834320205|-232.33834320205|-232.33834320205|-232.33834320205|-232.37816213123|-233.78760374907|-233.78760374907|-238.45289610629|-245.87265691497|-250.67684756096|-254.67985856494|-254.67985856494|-254.67985856494|-255.58605431688|-255.58605431688|-255.58605431688|-255.58605431688|-266.59728165879|237.46031186483||237.46031186483|237.46031186483|237.46031186483|237.46031186483||237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|234.75098226911||234.75098226911|234.75098226911|234.75098226911|233.62388736281|231.72201174907|231.72201174907|230.19889936637|225.68599987241|217.28610547618|212.35567234441|205.89366991487|205.89366991487|205.89366991487|205.89366991487|205.89366991487||205.89366991487|203.3946338491|202.48903527043|201.32485659946|201.32485659946|201.32485659946|201.32485659946|201.32485659946|201.32485659946|201.32485659946|188.79941405749||-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-220.18215988123|-220.33073052261|-228.9756567784|-228.9756567784|-232.63184513735|-236.45973729115|-236.45973729115|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-243.15505976382|-247.12727858957|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|218.49690418174|-237.73568662624|-237.73568662624|-237.73568662624|-237.73568662624|-237.73568662624|-237.73568662624|-238.84854395103|-241.51615441851|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-242.24388265028|-242.24388265028|-242.24388265028|-248.44042872736|-252.49085395035|-252.49085395035|-252.49085395035
09678|101574|/equities/semen-indonesi|MSCI_EEM||3689.2160965626|3689.2160965626|3689.2160965626|3685.2401072918|3584.1556747687|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|||-4182.3204660118|3550.0290108035|3550.0290108035|3550.0290108035|3550.0290108035|3488.921123115|3401.0234701278|-3942.7798763679|-3942.7798763679|-3942.7798763679|-4001.9776404088|-4143.3084893431|-4169.2316548257|-4249.1462831397|-4329.6069812663|||-4393.452201407|-4452.4718535889|-4452.4718535889|-4567.1909484321|-4582.1493190519|-4582.1493190519|-4743.499243391|-4852.7769371012|||-5014.1965967791|-5093.0822182458|-5093.0822182458|-5124.660107333|-5124.660107333||-5124.660107333|-5168.51123037|-5207.2347004111|-5298.5941115679|-5373.9934572977|-5457.214952553|-5542.4610583922|-5654.4011759913|-5739.6124177681|-5839.8471308535|-5919.2745898372|||||||-6007.5273220413|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817||-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6128.8405480908|-6132.0000659681|-6132.0000659681|-6132.0000659681|||-6241.1111844091|-6284.5679826767|-6300.9088696408|-6376.0098551564|-6425.5351396989|-6425.5351396989|-6425.5351396989|-6425.5351396989|-6443.650155221|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|5976.1979531008||-6327.8222941923|-6327.8222941923|||-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6400.3581046581|-6429.5645607312|-6457.8495119235|-6517.0550132484|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018||6118.7812019018|6118.7812019018|6118.7812019018|||6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|5937.2619675821|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6587.6421981328|-6729.324664592|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6764.6667206643|-6870.4630229604|-6914.4033588448|-6979.8926209387||-7013.7695788208|-7075.0217542453|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6553.3236786733|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584||6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584
09679|1012967|/equities/phison-electronics|MSCI_EEM||-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232||-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-647.65899021369|-651.67665579299|-661.76747628764|-661.76747628764|-675.13052920849|-677.44174102673|-677.44174102673|-677.44174102673|-711.37971225192|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301||-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-777.78679239223|674.03693092511|674.03693092511|674.03693092511|674.03693092511|674.03693092511|674.03693092511|661.1505320063|661.1505320063|643.66725778478|638.85250864976|||638.71297364167|638.71297364167|625.82465881688|625.82465881688|618.24962090765|594.33291211961|594.108533481|594.108533481|582.84281497889|581.88090553209|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|570.28836423959|568.4811221454||568.4811221454|568.4811221454|568.4811221454|544.03458016155|520.37175573506|510.41306192784|506.45756094354|506.45756094354|506.45756094354||||||||500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|495.53328184598|493.81475760664|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-530.16263307029|-532.3473700781|-539.49707786456|-542.44119762729|-543.47215038037|-543.47215038037|-543.47215038037|501.85406171022||501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|494.28229078914|488.98032309904|477.31147011005|469.67941123338|461.42156803709|459.49083407009|459.49083407009|459.49083407009|453.46203785565|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|441.34055799596|435.62839777328|432.37415258379|432.37415258379|||432.37415258379|432.37415258379|432.37415258379|432.37415258379|422.80461398199||422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|420.63510131435|406.1501125715|405.56256868518|405.56256868518|405.56256868518|401.26396520576|393.95996133973|391.89995704415|391.11106338239|387.60933750912|387.60933750912|379.73259723236|366.50844136928|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-404.96376745974|-411.73751939971|-419.59724377745|-424.97761546244|-424.97761546244|-424.97761546244||-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||11.512650827875|11.49405649449|11.368951196423|11.164390425937|11.030605716785|11.030605716785|10.980672486711|10.950089641177|10.950089641177|10.928988346086|10.851098414512|10.834703208776|10.834703208776|10.834703208776|10.805902348095|10.805902348095|10.805902348095|10.531003115502|||-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.573941094149|-11.625490407666|-11.776159119978|-11.776159119978|-11.776159119978|-11.788221018273|-11.788221018273|-11.944690060569|-12.126322454825|11.342479913303|11.342479913303|11.342479913303|11.313058990868|11.313058990868|11.313058990868|11.313058990868|11.313058990868|11.313058990868|11.222288337716|11.220726608946|11.220726608946|11.036362886114|11.009089316462|11.009089316462|10.747877215384|-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757||-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757|10.950415015437|10.731148486277||||||10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.656831746787|10.572034788893|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.153161568681|-11.153161568681|-11.153161568681|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.8062565977|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768||10.490374595738|10.31486043093|10.245400578417|10.16592636869|10.16592636869|10.16592636869|10.139918335783|10.136575655261|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571||-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.469594911733|-10.495758753877|-10.495758753877|-10.495758753877|-10.495758753877|-10.495758753877|-10.596398916356|10.05068288005|10.05068288005|10.05068288005||10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|9.978536554582|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143||-10.741601744143|-10.928446494702|-11.277162458239|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088||10.638079856088|10.342310665106|10.308122685723|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.881563454702|-11.018597009538|-11.018597009538|-11.02288519316|-11.07479632849|-11.07479632849|-11.14977326387|-11.16419304735|-11.18465893938|-11.240732120959|-11.269702354501|-11.273002641544|-11.28889175824|-11.315435477668|-11.409372564349|-11.47931785091|-11.47931785091|-11.47931785091|-11.488130934859|-11.573479316659|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.885264393289|-7.0080717367145|-7.0395241360104|-7.0894122717601||-7.0894122717601|-7.116126310411|-7.116126310411|-7.1773624812927|-7.2598471018303|-7.4131635662173|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.6866256597851||-7.8129173785684|-7.8332413335904|-7.8637549695979|-7.8637549695979|-7.9263942835077|-8.1198824111339|-8.2443138166397|-8.4553487879401|-8.6037208617137|-8.6124674280933|-8.9460752231602|7.9138531183394|7.9138531183394|7.9138531183394|7.9138531183394|7.6320593594613|7.5020479271813||7.5020479271813|7.3789426033147|7.2432693579074|7.2320021192881|7.2320021192881|7.2320021192881|7.2030190760582|-8.0542861318412|-8.0542861318412||-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.1086511717706|-8.1907238283057|-8.3530263943031|-8.5405847543428|-8.5492227735139|-8.5492227735139|-8.5492227735139|-8.5492227735139||-8.884136220042|-8.9425761565065|||-8.9425761565065|-8.9667514015674|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|7.8631548078544|7.8631548078544|7.7153793093942|7.7153793093942|7.7153793093942|7.7153793093942|7.7153793093942|7.5904214379282|7.5380759459846|7.5380759459846|7.5380759459846|7.5380759459846|7.5380759459846|7.351195253941|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|||-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5475638894597|-8.7256264188068|-8.7501402142066|-9.0396004785452|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.4392342619655|-9.6736735184251|-9.6736735184251|-9.6736735184251|-9.6736735184251|-9.6736735184251||-9.6736735184251|-9.6736735184251|-9.6736735184251|||-9.7774150988856|-9.7949055721802|-9.9692039845955|-9.9692039845955|-10.173004507861|-10.219758545716|-10.219758545716|-10.299732141318|-10.506891491754|-10.506891491754|-10.532657043518|-10.583218259062|-10.583218259062|-10.608576371102|-10.676750375286|-10.676750375286|-10.676750375286|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118||-10.808862911336|-10.808862911336|-10.808862911336|-10.808862911336|-10.879847193948|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-11.058936411592|-11.244929214818||-11.39103269191|-11.49386715118|-11.49386715118|-11.566518775003|-11.759065888406|-11.759065888406|-11.759065888406|-11.830073222056|-11.901192250666|-12.075768963956|-12.255299056529|-12.340332575373|-12.341480594798|-12.437629942448|-12.437629942448||-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874||-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.600959337432|-12.90773305703|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|10.614509869112
09682|1156244|/equities/i-mab|MSCI_EEM||-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8060817931695|-1.8060817931695|-1.8060817931695||-1.8060817931695|-1.8432020450746|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407||1.5913389172407|1.5913389172407|1.5913389172407|1.5781543350057|1.5546159187772|1.5501287689714|1.5418097168106|1.5181218948517|1.5129131836531|1.4943479611739|1.46205324092|-1.7877185525884|-1.8713539708974|-1.9006022027003|-1.9006022027003|-1.9006022027003||-1.9172413471526|-1.9289237065653|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.936197640824|-1.9390028608372|-1.9605810044465|-1.9605810044465|-1.9605810044465|-1.9814789558183|-1.9943628142806|-1.9943628142806|-2.0190590338614|-2.0190590338614|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662||-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0352366699285|-2.0997074791135|-2.1431189771565||-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.2584655611682|1.6215430901341|1.6215430901341||1.6215430901341|1.6215430901341|1.6215430901341|1.6039367170127|1.6012690960001|1.6012690960001|1.6012690960001|1.6012690960001|1.5366989505104||1.3802210304264|1.3252455761172|-1.7680381752421|-1.7680381752421||-1.7680381752421|-1.7680381752421|-1.7680381752421|-1.7680381752421|-1.7680381752421|-1.7680381752421|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759||1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.4018104672759|1.3989560736914|1.2157844585069|-1.5335925059889|-1.5335925059889|-1.5335925059889|-1.5335925059889|-1.5335925059889|-1.5335925059889|-1.5785250086889|-1.587805591171|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6103599683715|-1.6107123513871|-1.6107123513871|-1.6107123513871|-1.631121204394|-1.631121204394|-1.631121204394|-1.6447793067457|-1.6447793067457|-1.7541992532944|-1.7831953609106|-1.7831953609106|-1.8060435557215|-1.8060435557215|-1.9756040268307|-2.0412266379336|-2.0730295783656|-2.1349329226963|-2.1823254618106|-2.2714727822341|-2.285248339128||-2.285248339128|-2.285248339128|-2.285248339128|-2.285248339128|-2.3285092777141|-2.3568547242359|-2.4209497431335|-2.4371601656407|-2.4371601656407|-2.5435112334325|-2.717234741431|-2.8443138922948|-2.8443138922948|-2.9668487537457|-2.9707208726752|-2.987189952306|-2.9888567558679|-2.9888567558679|-3.0081742065652|-3.1640824761108|-3.1918762456671|-3.1918762456671|-3.1918762456671|-3.1918762456671|-3.1918762456671|-3.1918762456671
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||52.159787159585|52.159787159585|52.159787159585|52.159787159585|52.159787159585|51.955319066205|51.89479896245|51.244221069389|51.104690077099|50.185766752333|50.050329323867|50.050329323867|49.875365915408|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117||-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-53.464947275117|-54.391608083464||-55.004564537182|-55.257178440965|-55.257178440965|-55.494087156628|-55.646207951809|-56.440231057565|-56.808590063961|-57.322311473198|-57.322311473198|-57.322311473198|-57.872012747998||-58.218903053331|-58.632114503701||-59.855127226335|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015||||56.202442932015|56.202442932015|56.202442932015||56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|55.058269924461|54.828633249401|54.504036943779|54.040166394348|54.040166394348|54.040166394348|54.040166394348|54.040166394348|54.040166394348|-58.785281161317|-58.785281161317|-58.785281161317|-58.785281161317|-58.785281161317|-58.785281161317||55.478633346567|55.478633346567|55.478633346567|55.478633346567|55.379037051742|55.018374501935|53.937082779928|53.281523822478|53.281523822478|53.281523822478|53.281523822478|52.788918299356|52.788918299356|52.168242554839|51.714713949822|51.669126610913|51.486576062855|51.486576062855|51.332306736506|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|||51.073238952297|50.97546495514|50.97546495514|50.97546495514|50.948104882889|50.948104882889|50.734005425432|50.176672694925|50.043525216583|49.576139129537|48.681821255041|48.664822898793|48.664822898793||48.664822898793|48.664822898793|48.664822898793||48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.23869210977|48.209657899745|47.385730999716|46.571890123106|46.571890123106|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-51.167515687842|-51.388908256595|-51.388908256595|-51.709898062884|47.791945142367|47.791945142367||47.791945142367|47.791945142367|47.791945142367|-50.16010219308|-50.16010219308||-50.16010219308|-50.16010219308|-50.16010219308|-50.16010219308|-50.16010219308|-50.330669103422|-51.214632337136|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.693458457456|-51.693458457456|-51.693458457456|-51.693458457456|-51.693458457456|-51.693458457456|-51.798287174951|-51.984207972168|-52.367849348356|-52.367849348356|-52.792097960933|-52.792097960933|-53.977331067704|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401||49.895763310401|49.870292567112|48.835265305764|48.835265305764|48.835265305764|48.835265305764|48.362981858968|48.362981858968||47.139424287742|
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||55.756341521493|53.345931972123|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154||-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-59.192535995925|-59.65258625337|-59.65258625337|-59.65258625337|-60.208430484363|-60.989922421319|-61.284163737423|-61.284163737423|-61.935183710662||-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-63.175164557727|-64.461293698717|-65.501438036416|59.367388174751|59.367388174751|59.367388174751||59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751||59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|58.188762265023|57.606959216657|57.077174364265||56.196861464377|55.554845393362|||54.87770186645|54.87770186645|54.87770186645|54.87770186645|53.896385988388|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-61.900909937786|-61.900909937786|-61.900909937786|-61.900909937786|-61.900909937786|-61.900909937786|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|||-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|55.29476926416|55.29476926416|55.29476926416|55.29476926416|54.208076663479|53.261751805925|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648||52.897836194742|52.731143671666|52.731143671666|||52.731143671666|52.731143671666|52.731143671666|52.731143671666|52.731143671666|52.731143671666|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.129077947507|51.129077947507|51.129077947507|49.843418797265|48.645464906439|48.072738445848|47.933628021751|47.933628021751|47.815384523846|47.815384523846|47.815384523846|47.815384523846|47.815384523846|46.914315374667|46.718685105967|-52.818333831607|-52.818333831607|-52.818333831607|-53.664812528622|-54.733126176211|-55.172160232413|-55.172160232413|-55.172160232413|-55.172160232413||-56.613509801083|-57.940009915225|-58.467703764557|-58.467703764557|-58.467703764557|-58.467703764557|-58.467703764557|-58.467703764557|-58.540590282511|-58.540590282511|-58.540590282511|-58.540590282511|-59.328226770731|-59.328226770731||-59.328226770731|-59.328226770731|-59.328226770731|-59.873029406173|-60.312998645225|-60.312998645225|-60.706107952771|-61.295677028957|-61.775752000084|-62.07208688006|-62.07208688006|-62.07208688006|-62.301902321429|-62.301902321429|-62.301902321429||-62.585445328389|-62.686605793276|-63.010116106976|-63.053993415396||-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.323882208446|-65.340424972749|-65.367636868293|-65.367636868293|-65.367636868293|-65.367636868293|-66.186263822776|-66.210819214045|-66.210819214045|-66.767575124302|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908
09685|100112|/equities/haitian-intl|MSCI_EEM||-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.710415509832|-24.7921285138|-24.960698285089|-25.203554222303||-25.6956162688|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|23.039732877306|23.039732877306|23.039732877306||23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306||23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.008035703822|22.66604784691|22.66604784691|22.66604784691||22.66604784691|22.66604784691|22.66604784691|22.66604784691|22.66604784691|22.477121776018|22.477121776018|22.477121776018|22.477121776018|22.188469296995|21.704590964101|21.704590964101|21.299546215029|20.738384535016|20.51209365229|20.21798282322|20.21798282322|20.21798282322||20.21798282322|20.11889361408|||20.11889361408|20.11889361408|20.11889361408|20.11889361408|20.11889361408|19.609882132506|18.372090940448|17.833932019096|17.833932019096|17.833932019096|17.833932019096|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.599671259564|17.391446173242|17.391446173242|16.728896463593|16.728896463593|16.728896463593|16.464440449618|16.464440449618|16.367727948101|16.367727948101|16.367727948101|16.367727948101|||16.367727948101|16.163032426736|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.302011699758|-18.986062568012|-18.986062568012|-19.518959939019|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693||-19.69395503693|-19.69395503693|-19.69395503693|||-19.69395503693|-19.962172716781|-20.017620591377|-20.017620591377|-20.642911518122|-20.672948728807|-20.672948728807|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.342404671094|18.342404671094|18.342404671094|18.216561339058|18.005622993749|17.992188107871|17.992188107871|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.354248831656|16.980276555912|16.479117550336||16.479117550336|16.479117550336|16.462352079244|16.206731812566|16.206731812566|16.051766945513|16.051766945513|15.603075214659|-17.626263465575|-17.626263465575|-17.626263465575|-17.626263465575|-17.916127793205|-17.916127793205||-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.530089878577|-18.530089878577|-18.616152424264|-18.616152424264|-18.616152424264|-18.616152424264|-18.616152424264||-18.616152424264|-18.931219283815|-18.931219283815|-18.931219283815||-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-19.459131338062|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.618542866868|17.568381314986|17.418200287017|17.149111836919|-19.308732305206
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||-21.138454623161|-21.138454623161|-21.138454623161|-21.138454623161|-21.138454623161|-21.138454623161|-21.28717178232|-21.319079652169|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.324946385241|-21.537588567911|-21.537588567911|-21.930654388201|-22.161837319016|-22.468708174625|-22.681898268505|-22.729886965005|-23.116540436445|-23.818378877307|-24.12597682704|-24.589973001893||-24.983303526172|23.491854624761|23.491854624761|23.491854624761|23.491854624761|23.491854624761|23.491854624761||23.491854624761|23.491854624761|23.282616779554|-24.96517209079|-24.96517209079|-24.96517209079|-24.96517209079|-24.96517209079|-25.113606263213|-25.113606263213|-25.113606263213||-25.113606263213|-25.398450852558||-25.643903815984|-25.643903815984|-25.643903815984|-25.643903815984|-26.048782441615|-26.143091093168|-26.147878102313|23.869701495885|23.869701495885|23.869701495885||||23.869701495885|23.869701495885|23.396890550983||23.219259746625|23.219259746625|23.219259746625|23.063067444777|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116||-25.732038831512|-25.732038831512|-25.732038831512|-25.732038831512|-25.935599273885|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-26.008699589331|-26.554110718391|-27.099010574179|-28.012789844757|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|24.959411478406|||24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.197510721701|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627||23.489589227627|23.489589227627|23.489589227627||23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782||-26.634590712048|-27.38518597171|-27.38518597171|-27.38518597171|-27.38518597171||-27.38518597171|-27.38518597171|-27.38518597171|-27.38518597171|-27.969365491363|-27.969365491363|-28.004850164489|-28.31372257453|-28.8069139717|-28.882682190778|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.576301641018|-29.816074746256|-29.816074746256|-29.816074746256|-29.816074746256|-29.857808328711|-29.857808328711|-30.411453698568|-30.721059665075|-31.16228851675|-31.652542796389|-31.89171421821|-32.046349131345|-32.102673705548|-32.102673705548|-32.102673705548|-32.162275316253|-32.162275316253|-32.162275316253|-32.610861462503|-33.51206829167|-33.555075879634|-33.898241826708|-33.898241826708|-33.900824251898|-35.139804724331||32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938||32.169151207938|
09687|101565|/equities/sarana-menara|MSCI_EEM||717.69622308374|706.60691453749|699.00768281943|687.23075868826|671.72600643108|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-750.12458541739|-751.50491826803|-751.50491826803|-751.50491826803|-752.22768696447|||-754.14187440497|-765.43541600552|-780.76157333947|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|||-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-840.35789775824|-845.95321973138|||-850.78135525709|-857.81261695232|-861.08927367177|-861.08927367177|-861.08927367177||-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-872.23984403922|-872.23984403922|-894.1553822658|||||||-912.672646962|-914.14629212894|-914.14629212894|-914.14629212894|-922.94032458771||-925.4892495419|-925.70555732003|-925.70555732003|-925.70555732003|-925.70555732003|-925.70555732003|-931.33950813336|-943.15500903707|-947.67223226341|-953.98786996236|-953.98786996236|-953.98786996236|||-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-956.77514810168|-956.77514810168||-959.19460900186|-961.88289889096|||-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-982.80625254096|-989.22916948996|-1001.9212994333|-1024.0357998159|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|926.76260015926|918.43251749782||-1000.817088354|-1000.817088354|-1000.817088354|||-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1021.7412092823|917.80437192037|917.80437192037|917.80437192037|917.80437192037|917.80437192037|917.80437192037|912.00485768929|906.67206409922|902.36565720057|902.36565720057|902.36565720057|900.96184133397|888.29093481552|880.32326090613|866.19251211793|864.10279124214|844.83643471349|842.89291455897|842.89291455897|842.89291455897|838.94186982589|838.94186982589|820.79243188381|820.79243188381|804.38098241212|-922.95384869547|-922.95384869547|-922.95384869547|-922.95384869547|-946.61538743941|-963.80711582909|-963.80711582909|-963.80711582909|-970.61901758788|-986.5211306532|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-1005.1114712948|-1025.4016347721|-1029.6129275245|-1032.0699194717|-1038.9665771907||-1039.9628635453|-1041.0698483836|-1052.2998315374|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|977.26286263754|969.70301526893|969.70301526893|969.70301526893|969.70301526893|969.70301526893|969.70301526893|960.50335029881|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997||-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1040.3622511108|-1045.680279012|-1046.0336433466|-1059.7596037185|-1080.5662263539|-1088.3842300665|-1088.3842300665|-1090.9824778517
09688|41416|/equities/cmpc|MSCI_EEM||-1826.8432342386|-1840.6425069014|-1845.369441262|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1904.4517887124|-1928.7937606384|-1928.7937606384|-1928.7937606384|-1936.2374453599|-1953.6527102849|-1963.9251769836||-1963.9251769836|-1963.9251769836|-1963.9251769836|-1963.9251769836|-1963.9251769836|-1993.4779662882|-2012.3143513771|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1821.8227192182|1803.5224748275|1803.5224748275|1803.5224748275||1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275||1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275||1803.5224748275|1766.5582836626|1748.3980929584|1726.7795595213|1726.7795595213|1726.7795595213|1652.1995105792|1629.6327773254|1619.1003443362|1619.1003443362|1602.4645967162|1602.4645967162|1588.2884285887|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1558.9599640499|1532.2684879636|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1697.9057746978|-1721.7119623921|-1743.1521668723|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1614.8140757282|1610.4600841424|1598.0000690775|1596.6861588815|1596.6861588815|1596.6861588815|1596.3290627112|-1760.2532057757|-1760.2532057757|-1760.2532057757|-1760.2532057757||-1760.2532057757|-1790.0202652608||1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1619.8493604105|1576.8826240347|1551.4640172108|1503.5544540732|1498.3582660059|1498.3582660059||1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1454.6869730794|||-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1638.6284333878|-1647.4482525381|-1667.0132160741|-1667.0132160741|-1667.0132160741|-1667.0132160741|-1667.0132160741|-1702.1646343424|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688||1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.6918831995|1543.6918831995|1543.6918831995|1532.6021127889|1529.5579098805|1520.6590813894
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.37317414770351|-0.38213793149509|-0.39543105122025|-0.40488612502875|-0.40488612502875|-0.40488612502875||-0.40488612502875|-0.41605186134766|-0.41605186134766|-0.41605186134766|-0.41605186134766|-0.42894651459533|-0.43966280770388|-0.45156977355576|-0.45452196763728|-0.45884356344561|-0.45884356344561|-0.45884356344561|-0.4712150593027|0.36681416415431||0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36340461763252|0.30489402945956||0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.28705441883518||0.27954250434683|0.27954250434683|0.21463562488041|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.29972654259012|-0.30636282486833|-0.32095869049007|-0.32573188195156|-0.3332801158846|-0.3332801158846||-0.34864455578731|-0.35684513528168|||-0.35684513528168|-0.36982792371975|-0.38536436915913|-0.38568263153808|-0.38798069899365|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|0.30496998745315|0.30496998745315|0.30496998745315|0.24872885329595|0.24872885329595|0.24872885329595|0.24872885329595|0.23855411562496|0.23855411562496|0.23117125037835|0.23074583713132|0.21610647278714|0.21011831349451|0.1974648059112|-0.26021796831454|-0.26021796831454|||-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26124218679098|-0.27310242892004|-0.28394714511872|-0.28677460128998|-0.30013845308992|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782||-0.3006789955782|-0.3006789955782|-0.3006789955782|||-0.30658777591113|-0.31248641937445|-0.31513137029363|-0.31513137029363|-0.33414596768169|-0.33724399593143|-0.33724399593143|-0.33724399593143|-0.33724399593143|-0.33724399593143|-0.36615999387004|-0.37567777817225|-0.37815157191959|-0.37815157191959|-0.39405730385479|0.28408626834024|0.28408626834024|0.28408626834024|0.28408626834024|0.28408626834024|0.28408626834024|0.24954029994396|0.19952506050392|0.19952506050392|0.18880561656338|0.18554398471537|0.18554398471537|0.18100492448058|0.18100492448058|0.18100492448058|0.18100492448058|0.18100492448058|0.18100492448058|-0.25445696591258|-0.25445696591258|-0.25445696591258|-0.26017527124544|-0.26017527124544|-0.26152808540685|-0.26964230861512|-0.27410257139965|-0.27933618651677|-0.29504021424771|-0.29654467706019||-0.31311070997694|-0.31311070997694|-0.31801190480235|-0.33617989503281|-0.35275543324304|-0.35945048422893|-0.37027831393569|-0.37247592147951|-0.37375102122366|-0.39844557234246|-0.41399507432733|-0.41610563860507|-0.42877238695968|-0.42877238695968||-0.43120048394602|-0.43120048394602|-0.53550054685718|-0.76000059596308|-0.76000066324083|-0.7600007379939|-0.76000082105286|-0.76000091334059|-0.76000101588251|-0.76000112981799|-0.76000125641296|-0.76000139707403|-0.76000155336412|-0.76000172701977|-0.76000191997049||-0.76000213436019|-0.76000237257096|-0.76000263724959|-0.76000293133696||-0.7600032581007|-0.76000362117153|-0.76000402458356|-0.76000447281915|-0.76000497085869|-0.76000552423596|-0.7600061390996|-0.76000682228141|-0.76000758137232|-0.76000842480666|-0.76000936195592|-0.76001040323289|-0.76001156020729|-0.7600128457344|-0.76001427409786|-0.76001586116837|-0.76001762458005|-0.76001958392636|-0.76002176097782|-0.76002417992388|-0.76002686764173|-0.76002985399489|-0.76003317216507|-0.76003685902083|-0.76004095552723
09690|49978|/equities/beijing-ent|MSCI_EEM||-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514||-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-28.021854950054|-28.021854950054|-28.021854950054|-28.021854950054|-28.765951025335|-29.232655657476|-29.232655657476|-29.305727893716|26.851262337624||26.851262337624|26.67640183442|26.398780324649|26.338917991615|26.338917991615|26.338917991615|26.338917991615|26.338917991615|26.338917991615|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518||25.970807489888|25.667564110773|24.836181645942|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034||-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.709505223064|-26.709505223064|-27.107784005038|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071||-27.749537772545|-27.749537772545|||-28.063375493563|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|27.71088504211|27.559317476395|26.824242149065|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|||-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|26.988439693288|26.988439693288|26.988439693288|26.988439693288|26.988439693288|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.397688497294|25.897432765684|25.73047962158||25.211645020037|-27.008784241166|-27.008784241166|||-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.245870637326|-27.37319029639|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.410506333568|-27.650562804781|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235||-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.908914059885|-28.521015346588||-28.716068041842|-28.716068041842|-28.800393025719|-28.800393025719|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.491825457474|-29.863139545543||-30.234043558023|-30.516923010844|-30.516923010844|-30.516923010844||-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.666026076231|-31.289229815577|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|28.961685601735
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.890780920351|-44.156423244834|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.701731931365|-45.904702145961|-47.60475102265|-47.60475102265|-47.60475102265|-47.60475102265|-48.130278914056|-48.436421015618|-49.207134461798|-50.424593846442||-50.602893637582|-50.602893637582|-51.014660322485|-51.014660322485|-51.014660322485|-51.014660322485|-51.252400358317||-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271||-51.795487189271|-51.795487189271||-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-54.328319099191|-54.920354554656||||51.586965680693|51.586965680693|51.586965680693||51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.485517422993|50.372797136658|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768||49.578530112768|49.578530112768|49.309477903076|49.024419892306|48.568258805918|48.568258805918|48.568258805918|48.568258805918|48.568258805918|47.785848842137|47.785848842137|47.785848842137|47.77594315793|46.973270175478|46.859189083864|46.107432315405|45.704125261186|45.704125261186|45.704125261186|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.216714331952|||44.399374449754|44.399374449754|44.399374449754|44.399374449754|44.399374449754|44.399374449754|43.957638277504|43.867454663585|43.867454663585|43.158282959539|42.659894527232|42.659894527232|42.659894527232||42.659894527232|42.659894527232|42.659894527232||42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.399561144731|42.399561144731|41.249512383034|40.221680425594|38.361977467539|38.361977467539|38.361977467539|38.361977467539|38.361977467539|38.361977467539|38.361977467539|37.33275274171|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453||-42.924734761615|-44.027483068461|-45.405536742734|-45.492263047483|-45.505292274981||-46.308192005762|-46.308192005762|-46.308192005762|-46.308192005762|-47.689657784181|-48.104515782939|-48.104515782939|-48.352239758821|-49.070973606065|-49.070973606065|-49.070973606065|-49.564970673405|-50.419411859339|-51.702124288154|-51.824930436426|-51.824930436426|-51.824930436426|-53.208256040473|-53.701139973214|-53.701139973214|-53.701139973214|-53.876266636905|-54.459740707672|-54.677489675191|-55.778963889151|-55.778963889151|-55.778963889151|-56.071251715001|-56.071251715001|-56.579168572223|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.805765002583|-56.805765002583|-56.805765002583||-57.659183336203|-57.774092595781|52.502660751551|52.502660751551|52.502660751551|52.502660751551|52.502660751551|52.502660751551||52.502660751551|
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||-69.713932155071|-69.713932155071|-69.713932155071|-69.811953277865|-69.811953277865|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605||-70.156767248605|-70.156767248605||-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-70.156767248605|-71.901961829369|-73.01306281799|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.257873845975|67.114302662656|66.832556649099||-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.646366347052|-71.97930085789|64.757034188303|64.757034188303|64.058686575517|||64.058686575517|63.717982540776|63.478314358051|63.451624924822|63.451624924822|61.796253476853|||61.678264306235|61.678264306235|61.678264306235|61.328624379026|60.240136079641|60.172372743655|59.872078283152|59.716199406342|-63.676261743789|-63.676261743789|-63.676261743789|-63.676261743789|-63.676261743789|-63.676261743789|-63.676261743789|59.814548476347|59.814548476347|59.814548476347|59.814548476347|59.814548476347|59.814548476347|59.363388467507|58.97320856063|58.378565830307|57.562294264984|56.249496298196|56.249496298196|56.249496298196|56.249496298196|56.249496298196|55.888327948652|55.834252852425|55.793614619557||55.090127355063|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.140849047605|53.761944704418|53.761944704418|53.761944704418|53.761944704418|53.761944704418|53.761944704418|53.649382623439|53.102091083267|52.121101802929|52.121101802929|51.623446405314|51.381606142148|50.693452031993|50.448281773355|49.754821014075||-52.74412323423|-52.74412323423|-52.74412323423|||-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423||-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-53.651803932673|-54.182561196758||-54.378161735831|-54.378161735831|-54.436024065777|-54.436024065777|-54.436024065777|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|||-54.822641979732||-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-55.985327821984|-56.297584646293|-56.713984720518|-56.938561006595|-56.938561006595|-57.084512229551|-57.363347048879|-57.506496000423|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624||-58.212925928996|-58.715032011106|-58.715032011106|-59.744479291787||-60.110531825876|-60.620036040252|-60.72226091061|-60.810845329077|-60.98704905169|-61.321723457363|-61.349135818511|-61.515719967164|-61.515719967164|-61.515719967164|-61.750799370118|55.070670223703|55.070670223703|55.070670223703|55.070670223703|55.070670223703
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-4.436891217941|-4.436891217941|-4.436891217941|-4.4559902967281|-4.4855448207664|-4.5016946458903|-4.5016946458903|-4.5016946458903|-4.5016946458903||-4.8302162117524|-4.9239531555831|-4.9239531555831|-4.9239531555831|-4.9239531555831|-5.0616144647267|-5.2284607081575|-5.3468651277247|-5.3468651277247|-5.3726278126706|-5.4645865030277|-5.6000962066638|-5.622958156796|-5.622958156796||-5.6655093269566|-5.7177880160256|-5.7814310515638|-5.8338122593822|-5.8427933689328|-5.8427933689328|-5.8586591345704|-5.9368432741072|-5.9441893842371|-5.9441893842371|-5.9624324933855|5.2006286964144|5.2006286964144|5.2006286964144|5.2006286964144|5.1886951671127|5.1886951671127||5.1886951671127|5.1886951671127|5.064105800576|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106||-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.7509923873106|-5.8442170843941|-5.8442170843941|-5.8442170843941|-5.8442170843941|-5.8442170843941|-5.8442170843941|-5.8442170843941|-5.8442170843941||-5.8442170843941|-5.8442170843941|||-5.8442170843941|-5.8442170843941|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|||-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-6.0129541302047|-6.0303646533515|-6.0303646533515|-6.0303646533515|-6.0303646533515|-6.0303646533515|-6.0898497864963|-6.2448328915969|-6.2914811972926|-6.3927566612374|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962||-6.4597297519962|-6.4597297519962|-6.4597297519962|||-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.7330330047916|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|5.8884590937083|5.8705100034548|5.856677847314|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.7762870191202|5.6853187744999|5.6131320204099|5.4638667358979|-6.4291804259402|-6.4291804259402||-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402||-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.744942438731|-6.744942438731|-6.744942438731|-6.744942438731|-6.744942438731|-6.8221583235368|-6.8897029444493|-6.8897029444493|-6.8897029444493|-6.9507811119067|-6.9536457116855|-6.9746060697517||-7.0017846257909|-7.1208717725259|-7.2586072606782|-7.2586072606782||-7.3582308584886|-7.3582308584886|-7.3582308584886|-7.3582308584886|-7.3980343401915|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5195612424654|6.5195612424654|6.5195612424654|6.5195612424654|6.5195612424654|6.5195612424654|6.495068152088
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|147.48433508782|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-162.5919097589|-162.67792385798|-162.67792385798||-162.67792385798|-162.67792385798|-162.67792385798|-164.0900294543|-164.0900294543|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-165.42519060957|-166.00021178842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842||-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-168.61145909825|-173.06828788694|-173.96476431882|-176.54418257647|162.98328864682|162.98328864682|162.98328864682|161.78698738535|161.2172515798|161.2172515798|||161.2172515798|161.2172515798|161.2172515798|160.29694619977|159.63549577753|159.18441667052|159.18441667052|159.18441667052|159.18441667052|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|156.97771196967|-181.02228803033|-182.60809781148|-183.82353558706|-183.82353558706|-183.82353558706||-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706||||||||-183.87007625111|-183.87007625111|-183.87007625111|-184.32786250123|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-188.9659193425|-192.54546593612|-193.77273992902|-195.10859992113|-195.37481471745|-195.37481471745|-196.86090524161|-198.31767249067|-198.79741387853|-201.85823764281|-206.56890081337|-206.56890081337||-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-208.15988979263|-208.70543310293|-210.05826489286|-210.05826489286|-210.05826489286|-210.05826489286|-210.05826489286|-210.05826489286|-212.31473876984|-214.98859863316|-215.87622070351|-222.33468967057|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|201.5910789306|199.51786547844|191.0198505316|177.15539501394|177.15539501394|177.15539501394|177.15539501394|177.15539501394|177.15539501394|176.83932779327|174.0159197703|171.76768863366|167.82520959296|167.79346863328|167.79346863328|166.27052070364|-184.12624265364|-184.12624265364|-184.12624265364|-184.12624265364|-184.12624265364|-184.12624265364|||-184.12624265364|-184.12624265364|-184.12624265364|-189.11249183738|-190.26387981931||-190.40602446828|-190.40602446828|-190.43076058749|-190.43076058749|-190.43076058749|-193.8397339861|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-197.72385187525|-200.55427986139|179.96223157843|179.96223157843|179.96223157843|179.96223157843|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-202.71401208564|-202.92470627857|-202.92470627857|-206.02745142063|-208.89161268959|-209.18512521065||-212.48347245628|-215.87052495142|-216.27079259497|-216.27079259497
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||-27.28226331109|-27.576959539721|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759||-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-28.099079478891|-28.19564455208|-28.28462164469|-28.28462164469|-28.28462164469|-28.28462164469|-28.28462164469|-28.28462164469|-28.301801496826|-28.6466679942|-28.6466679942|-28.722964751653|-28.87773904528|-29.080819974627|-29.112859275809|-29.112859275809|-29.112859275809|-29.112859275809|-29.427621235308|-29.645134994119|-29.655705951684|-29.701255522301|-29.701255522301|-29.701255522301|-29.838061343884|-30.312290839857|-30.44254639911|28.017171612852||||27.14907894253||26.835643345772|26.717381007869|26.649313193116|26.437014718358|26.395570803024|26.093967385135|25.6166309196|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.583091156914|-27.583091156914|-27.583091156914|||-27.583091156914|-27.583091156914|-27.583091156914||-27.583091156914|-27.583091156914|-27.583091156914|-27.815657926085||-27.914374305864|-27.914374305864|-27.914374305864|-27.914374305864|-28.005293518625|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.05779737393|25.504219308605|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|24.923149932283|24.52016731198|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804||-25.873369667804|-25.873369667804|-25.873369667804|||-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-26.167076717787|-26.232306730939|-26.574785616875|24.686315396582|24.686315396582|24.686315396582|24.686315396582|24.686315396582|24.686315396582|24.632223156054|24.632223156054|24.632223156054|24.632223156054|24.632223156054|24.632223156054|24.619137051987|24.594596707476|23.998440463955|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.733885022097|-26.733885022097|-27.312094922522|-27.372304421561|-27.372304421561|-27.372304421561|-27.372304421561|-27.569227092683|-27.656919657323|-28.01768767738|-28.033613981437|-28.033613981437|-28.033613981437|-28.033613981437|-28.129762624922|-28.129762624922|-28.129762624922|-28.129762624922|-28.129762624922|-28.18640250544|-29.152669052065|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.699457902709|-30.193841690266|27.02448257633|27.02448257633|27.02448257633|26.909424932224|26.857139012794|26.377933075671|26.241036788892|26.196835402441|26.196835402441|25.926009238907|25.926009238907|25.926009238907|25.926009238907||25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.768071610406|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742||-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.656779932834|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.80290211947|29.75322489508|29.657579778589|29.657579778589|29.657579778589|29.591391243509|29.591391243509|29.591391243509|29.591391243509|29.523767645681|-30.257116151236|-30.257116151236||-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.476426724545|29.476426724545|||29.476426724545|29.476426724545|29.476426724545|29.407140868628|29.33959148848|29.33959148848|29.33959148848|29.33959148848|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.137612781229|29.137612781229|29.095349754072|29.095349754072|29.095349754072|29.095349754072|29.095349754072|29.095349754072|29.032344539414||-30.122093277408|-30.122093277408|-30.122093277408|-30.122093277408|-30.122093277408|-30.122093277408|-30.139929689539|-30.139929689539|-30.266413938772||||||||-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.343236989193|-30.700819300736|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824||29.932889093071|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.758075236169|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.544606150822|29.482241684949|29.482241684949|29.482241684949|29.482241684949|29.482241684949|29.482241684949|29.399713682638|29.338570037933|-30.066566049071|-30.066566049071|-30.066566049071|-30.066566049071|-30.066566049071|-30.066566049071|-30.17118566457|-30.336031006485|-30.336031006485|-30.437256228825|-30.658062815556|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|||29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069||29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.387089723868|29.118988454919|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.108962993109|-30.198847537001|-30.407053369902|-30.610614558748|-30.620127329883|-30.69900911441|-30.69900911441|-30.69900911441|-30.848898231879||-31.023775643657|-31.042531251204|-31.042531251204|-31.042531251204
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||-11.991376593613|-11.991376593613|-11.991376593613|-11.991376593613|-11.992640498505|-12.488489366489|-12.617210309724|-12.843567072263|-13.026185339149||-13.604650357759|-14.011543972742|-14.011543972742|-14.337270930356|-14.714745524798|-15.270827985774|-15.744253451042|-16.164511129214|-16.164511129214|-16.197234229857|-16.430260371957|-16.470289283101|-16.734766224032|-16.843073821736||-17.456748512798|-18.268608865267|-18.576232178483|-18.668036230707|-18.673579221317|-18.673579221317|-18.673579221317|-18.673579221317|-18.673579221317|-18.805088102099|-18.982840937965|-18.982840937965|-18.982840937965|-18.982840937965|-19.394268639212|-19.829548070373|-19.829548070373||-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373||-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-20.188387020364|-20.560430323564|-21.257145232054|17.500919849562|17.500919849562|17.500919849562|17.500919849562|17.500919849562|17.174837617672|17.174837617672||17.174837617672|17.174837617672|||17.174837617672|17.174837617672|17.174837617672|17.174837617672|17.174837617672|17.174837617672|17.174837617672|16.95967027384|16.95967027384|16.95967027384|16.95967027384|16.95967027384|16.95967027384|16.261855461399|14.243173230798|13.593524417514|12.743916998566|12.735463471612|12.604959482838|11.792176611876|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|-14.678546651188|-14.678546651188|||-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.889495567021|-15.787217673921|-16.475797875351|13.33358352809|13.33358352809|12.841582017083|12.841582017083|12.841582017083|12.571631310636|12.571631310636|12.571631310636|12.571631310636|11.899590145939|11.832877569059|11.287641874794|11.145067013166|11.145067013166|11.145067013166|11.145067013166|11.145067013166|11.145067013166||11.145067013166|10.811185294678|-12.893750211735|||-12.893750211735|-12.893750211735|-12.893750211735|-12.945277502294|-13.147112818023|-13.147112818023|-13.147112818023|-13.147112818023|-13.595681529862|-13.674090550589|-14.231211951759|-14.327915454826|-14.327915454826|-14.456573036999|-14.720636239416|-14.803872203099|-14.803872203099|-14.932080638925|-15.214533793175|-15.499481452002|-15.961646252753|-16.222940160038|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.659957823302|-17.741064373151|-18.203405715244||-18.294895014516|-18.517661343407|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704||-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-19.56038158957|-19.56038158957|-19.56038158957|-19.617863001863|-19.617863001863|-19.617863001863|-19.79540328454|-20.237115218364|-20.654571456074|-20.803174771349|-20.803174771349||-21.09574984343|-21.690833078834|-21.79491084447|-21.79491084447||-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-22.242124487189|-22.384582441413|-23.061201644566|-23.181891839401|-23.237658095245|-23.838508579338|-24.537232157483|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-26.027319047691|-26.027319047691|-26.027319047691
09698|100027|/equities/bj-ent-water|MSCI_EEM||-2.5179779444583|-2.5299755107968|-2.6455283840066|-2.6677509629145|-2.6677509629145|-2.6896434928726|-2.6896434928726|-2.6896434928726|-2.6896434928726||-2.6896434928726|-2.6896434928726|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483|2.380963792483||2.380963792483|2.3622342585755|2.3622342585755|2.3622342585755|2.3308737129824|2.3308737129824|2.3308737129824|2.3308737129824|2.3308737129824|2.2537486918388|2.2258686839775|2.2258686839775|2.2258686839775|2.2258686839775|2.2258686839775|2.2258686839775|2.2258686839775||2.1620763473197|2.0950847392263|1.9745386447048|1.9514041495225|1.9514041495225|1.9514041495225|1.8887825091571|1.8169805694388|1.8006128302288||1.8006128302288|1.8006128302288|1.8006128302288|1.7751253700998|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103||-1.9673164318103|-1.9673164318103|||-1.9975738072946|-2.016748682719|-2.1202763628756|1.8151489756514|1.8151489756514|1.8151489756514|1.813393757423|1.813393757423|1.7887708452898|1.7620010019769|1.7620010019769|1.7438900406084|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7002697579503|-1.9318343952833|-1.9318343952833|-1.9318343952833|-1.9318343952833|-1.9318343952833|-1.9425938080349|||-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-2.0351498245863|1.7962994306043|1.7962994306043|1.7962994306043|1.7962994306043|1.7962994306043|1.7658882040398|1.7309869482138|1.7260966316438|1.7217854811625|1.7217854811625|1.7217854811625|1.6997616836182|1.6297351661382|1.5885946290424||1.5784384692963|1.5527093570824|1.5191215057501|||-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6227166140738|-1.6346851283381|-1.6368723770059|-1.6593026938347|-1.6718760126123|-1.6718760126123|-1.6718760126123|-1.6837510856533|-1.6991678909619|-1.7257420835848|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575||-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7672777025881|-1.7930863862769||-1.7935016905251|-1.7935016905251|-1.8066685039669|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509||-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509||-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8680305548846|-1.8900339413947|-1.9150377036538|-1.932083625289|-1.932083625289|-1.9521655005794|-1.9521655005794|-1.9521655005794|-1.980183870989|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239
09699|1097548|/equities/360-finance-inc|MSCI_EEM||-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545||-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545||-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.198415475053|-21.198415475053|19.520400358359|19.520400358359|19.520400358359||19.520400358359|19.520400358359|19.520400358359|19.520400358359|19.520400358359|19.520400358359|19.31766692921|18.992340762871|18.992340762871|18.992340762871|18.985378803431|18.638755018644|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-20.135774075169|-20.135774075169|-20.255503905237|18.243002904703|18.243002904703|18.243002904703|18.064447629507|17.904941068817|17.526459062451|17.526459062451|17.526459062451|17.526459062451|17.324890651467|17.324890651467||17.324890651467|17.324890651467|17.324890651467|17.324890651467|17.324890651467|17.324890651467|16.910989167693|16.1333209965|16.115705475072|16.115705475072|15.591340048291|15.365677179206|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.250399854112|14.215937030077|14.215937030077|14.215937030077|14.215937030077|14.149929827849|-15.441517333898|-15.441517333898||-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.539241027736|-15.552497861022|-15.552497861022|-15.552497861022|-15.685400171409|-15.685400171409|-15.685400171409|-15.685400171409|-15.685400171409|-15.685400171409|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001||-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001||-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001||-15.889219596001|-15.889219596001|-15.889219596001|-15.922247112169|-15.922247112169|-15.922247112169|-15.922247112169|-15.922247112169|-16.056941443432|-16.303268041598|-16.452886451894|-16.452886451894|-16.470539050845|-16.470539050845|14.719851699672|14.719851699672|14.719851699672|14.719851699672|14.719851699672|14.719851699672|14.719851699672||14.719851699672|14.719851699672|14.719851699672|14.719851699672|14.719851699672|14.719851699672|14.242671522449|14.242671522449|14.242671522449|14.242671522449|14.242671522449|14.242671522449|14.242671522449|13.940745760943|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-15.831881112199|-16.486256990544|-17.260285070331|15.183359737701|15.183359737701|15.183359737701|15.183359737701|15.183359737701|14.906855498758|-16.374029676982|-16.374029676982|-16.374029676982|-16.504199602944|-16.587556751289|-16.587556751289|-16.587556751289|-16.587556751289|-16.587556751289|-16.587556751289|-16.587556751289|-16.587556751289|-16.587556751289|-17.102464604005|-17.102464604005|-17.102464604005|-17.557002810109|-17.557002810109|-17.557002810109|-17.695567126612|-17.695567126612|-17.695567126612|15.718386044458|15.718386044458|15.718386044458||15.718386044458|-17.693169378029|-17.693169378029|-17.693169378029|-17.693169378029|-17.693169378029|-17.693169378029|-17.693169378029|-17.862369718359|-17.862369718359|-18.032076930786|-18.243860209166|-18.243860209166|-18.575956622957|-18.794950688546|-19.541333636382|17.494390832479|17.494390832479|17.494390832479|17.494390832479|17.494390832479|17.494390832479|17.494390832479|17.494390832479|17.494390832479|17.473212201392
09700|50001|/equities/chinares-cemen|MSCI_EEM||1.4958055922231|1.4464506516678|1.418039344578|1.418039344578|1.418039344578|1.3894881990541|1.3172090679395|1.255232310956|-1.4568754627191||-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.4568754627191|-1.5026394409032|-1.5607104745277|-1.5641227658996|-1.5695808658345|-1.5728675865844||-1.5870751301133|-1.5895279424813|-1.6172532657149|-1.6519481252037|-1.676608987473|-1.7214925635285|1.4045139594129|1.4045139594129|1.4045139594129|1.4045139594129|1.4045139594129|1.4045139594129|1.4045139594129|1.3923629347252|1.3923629347252|1.3331809842771|1.2913122601184||1.2611261798611|1.2611261798611|1.2490291213184|1.2025091336301|1.2025091336301|1.2025091336301|1.1877879220171|1.1730976853021|1.1456640399438||1.1324045235296|1.1237828327969|1.0447586790009|-1.2093976486264|-1.2093976486264|-1.2093976486264|-1.2093976486264|-1.2148862468466|-1.2237624644422|-1.2380693686432|-1.2684104191403|-1.2971226757478|-1.3352969371823|-1.3352969371823|-1.3352969371823|-1.3352969371823|-1.3352969371823|-1.3352969371823||-1.3352969371823|-1.3352969371823|||-1.3352969371823|-1.3531076669194|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.1908252393262|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1884149595735|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|||-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4742835124549|-1.5342038825946|-1.5385598822652|-1.5783998485206|-1.6271109775038|-1.6379010561806|-1.653087709875|-1.653087709875|-1.6745419221135|-1.7211576652761|-1.7512863490577|-1.7969848285776|-1.7988720481773|-1.808617278134|-1.808617278134||-1.808617278134|-1.808617278134|-1.808617278134|||-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.8189719493438|-1.8189719493438|-1.8805244361084|-1.9155826540701|-1.951758514059|-1.9530650357543|-1.9806278127364|-2.0262531061892|-2.0580590654219|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542||-2.0955579974399|-2.1550643751076|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.2425536147845||-2.2700662485479|-2.2700662485479|-2.3222958105271|-2.3658842265015|-2.4336614087947|-2.4336614087947|-2.4336614087947|-2.4951793568805|-2.5401992684685|-2.5832569458634|-2.5832569458634|-2.5832569458634|-2.6797298831576|-2.7319222073681|-2.8260245434583||-2.8978050673605|-2.9581168453562|-2.9889942031321|-2.9889942031321||-2.9889942031321|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.1006270597731|-3.2273174139642|-3.2273174139642|-3.2492415080229|-3.2708238374038|-3.289804208151|-3.3575602503524|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9759634446421|2.9759634446421|-3.2737919138042
09701|32486|/equities/huaneng-power-international|MSCI_EEM||-5.9171432152903|5.2551838101754|5.2551838101754|5.2551838101754|5.2551838101754|5.2551838101754|5.2551838101754|5.1850416206295|5.1850416206295||5.1325676456148|5.1325676456148|5.1325676456148|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|4.9632562767956|4.8671681747874|4.8671681747874||4.8607426866382|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793||4.8186984096793|4.6735537620416|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659||4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.5402292718737|4.4452544042632|4.3613940156351|4.2881312020355|4.2881312020355||4.2881312020355|4.2881312020355|||4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2694998757|4.2694998757|4.2694998757|4.2694998757|4.2694998757|4.2694998757|4.1466666345194|4.0351851653605|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5247155579541|-4.5469062099428|||-4.6126122061818|-4.6126122061818|-4.6126122061818|-4.6126122061818|-4.7606801792879|-4.8401998993312|-4.845777776126|4.1523555255505|4.1523555255505|4.1523555255505|4.0687284708655|-4.5662575696019|-4.5662575696019|-4.5662575696019|-4.5763972041902|4.1411311704476|4.1411311704476|4.1411311704476|4.1411311704476|4.1340346687987|4.0812158179261|4.0812158179261|4.0812158179261|4.0812158179261|4.0812158179261|4.0263507445629|3.9876118589303|3.9373464770738|3.8167682753252||3.8167682753252|3.8167682753252|3.8167682753252|||3.8167682753252|3.8047755601287|3.8047755601287|3.7685171422063|3.7685171422063|3.7685171422063|3.7685171422063|3.7513349802004|3.7513349802004|3.7513349802004|3.7513349802004|3.7203724418201|3.6729287083402|3.6729287083402|3.6646032784032|3.6646032784032|3.5651146939118|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.4545595773724|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3440147225985|3.2589052854787|-3.6834538095344|-3.6834538095344|-3.6834538095344|-3.6834538095344|-3.6834538095344|-3.6834538095344||-3.7555041173155|-3.8016712774894|-3.836301418373|-3.8901252317686|-3.8901252317686|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-4.0110602361635|-4.0622891830819||-4.0980113729304|-4.0980113729304|-4.1277904228442|-4.1697671364935|-4.2319635893672|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521||-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521||-4.3278021000614|-4.4042245704587|-4.4502493627265|-4.4749376812338|-4.4749376812338|-4.5621527343723|-4.629614502162|-4.6651270190547|-4.6951408694927|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308
09702|27162|/equities/pinfra|MSCI_EEM||-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-178.48824447387|-179.32582668456|-181.50425597466|-184.06861401969|-186.4123482326|-186.48761331807|-187.4623493858|-188.82760669874|-191.36782000503|-191.36782000503|-191.36782000503|-191.36782000503|-192.67169758078|-192.67169758078|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|169.86968058556|-188.5764540441|-188.5764540441|-188.5764540441|-188.5764540441|-188.5764540441||-188.5764540441|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|170.24506657509|170.24506657509|170.24506657509|170.24506657509|||170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509||170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.09063013823|169.87792098557|168.93493276343|168.93493276343|168.93493276343|168.93493276343|168.93493276343|168.93493276343|167.29881292698|165.89368530244|-182.14475505097|-182.14475505097||-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.1669466997|-182.93993579291|-183.53274394061|-183.53274394061|-183.53274394061|-183.72153306922|-183.72153306922|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828||169.7332249828|168.98413988703|168.73626101407|167.93640139801||166.38100436775|164.77890016207|164.77890016207|164.77890016207|161.99033767054|161.99033767054|161.99033767054|159.5065318361||159.5065318361|159.5065318361|159.5065318361|159.5065318361|157.88176530269|157.88176530269|155.68846442133|155.68846442133|155.68846442133|155.68846442133|155.68846442133|155.68846442133|155.68846442133|155.68846442133|155.68411619154||155.68411619154|155.68411619154|155.68411619154|155.68411619154|155.68411619154|155.68411619154|155.68411619154|155.68411619154|155.68411619154|150.93013320462|146.77681155223||-159.75087965376|-159.75087965376|-159.75087965376|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-161.44501980374|-165.69335798235|-166.25964211794|-166.25964211794|-166.6479349067|-167.93030042832|-167.93030042832|-167.93030042832|-167.93030042832|-169.29700417192|-170.26913273604|-170.26913273604|-170.26913273604|-170.26913273604|-170.26913273604|-172.15847240853|-172.53830969519|-174.36448378071|-174.36448378071|-174.36448378071|-174.36448378071|-174.36448378071|-174.36448378071|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.41690546455|-174.97211484315|-177.38178708159|-178.623650414|-178.85778489335|-178.85778489335|-178.85778489335|-178.85778489335|-178.85778489335|-179.9053199051|-180.77549450593|-180.77549450593|-180.77549450593|-180.77549450593|-180.77549450593|-180.77549450593|-180.77549450593|-180.77549450593
09703|50070|/equities/china-state-co|MSCI_EEM||10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.037055499696|9.9056175630878|9.8948574480706||9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706||9.8948574480706|9.8948574480706|9.8948574480706|9.7053971221374|9.4382184269612|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.3081824893983|9.3081824893983|9.2824248335132|8.9504720393561||8.7727464772753|8.5280517049953|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035||8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035||8.2702715688035|8.2702715688035|||8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.1136546369796|8.1136546369796|7.9096164434491|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|||7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|-8.6418325445693|-8.6418325445693|-8.6418325445693|-8.7631473035328|-8.8846085833965|-8.9912320030463|-9.0119239370836|-9.2732490478636|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.3683611414825||8.3468094539742|8.3468094539742|8.3468094539742|||8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.1604357869269|8.0543734928901|7.8887482109925|7.820275194475|7.6936393656432|7.6611596760558|7.6611596760558|7.658530516071|7.658530516071|7.6344787750452|7.5479469600487|7.5479469600487|7.5479469600487|7.4338299238205|-8.2150460570128|-8.2150460570128|-8.2150460570128|-8.2150460570128||-8.3144956793025|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.63810727606|-8.7241199618006||-8.7241199618006|-8.7241199618006|-8.7241199618006|-8.8562444719368|-8.9558268159289|-9.0084994450692|-9.0084994450692|-9.0084994450692|-9.0084994450692|-9.036110522072|-9.1779005546487|-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908||-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908||-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908|-9.3298074044279|-9.3298074044279|-9.4525636873302|-9.5456262917052|-9.7168838353228|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.8755346625265|8.8755346625265
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-4.2188456136855|-4.2188456136855|-4.2188456136855|-4.2188456136855|-4.3342728436956|-4.4280810290982|-4.4999765857269|-4.4999765857269|-4.5444181610268||-4.5609485515746|-4.5609485515746|-4.6234544821935|-4.6234544821935|-4.6234544821935|-4.7299495613528|-4.8657403330686|-4.8657403330686|-4.9080447996857|-5.049494063987|-5.1216602724279|-5.1774001564676|-5.2732220983168|-5.4324691401212||-5.5488545217215|-5.6031717501414|-5.6265247428385|-5.6265247428385|-5.6265247428385|-5.6861388246182|-5.7307097955946|-5.8396773122421|5.0355033089084|5.0355033089084|5.0355033089084|5.0355033089084|5.0355033089084|5.0355033089084|5.0355033089084|4.870003374568|4.7451277408966||4.7451277408966|4.6459585932159|4.6459585932159|4.6459585932159|4.6459585932159|4.6459585932159|4.6459585932159|4.6459585932159|-5.4637518072446||-5.4637518072446|-5.4637518072446|-5.4637518072446|-5.4637518072446|-5.4637518072446|-5.4637518072446|-5.4637518072446|-5.5458350075969|-5.6909280235777|-5.792697660924|-5.920219757823|-6.1096884439034|5.2515453695327|5.2515453695327|5.2515453695327|5.2515453695327|5.2515453695327|5.2515453695327||5.2515453695327|5.2515453695327|||5.2515453695327|5.2515453695327|5.2515453695327|5.2515453695327|5.2515453695327|5.2515453695327|5.0372371149831|5.0372371149831|5.0372371149831|5.0372371149831|5.0372371149831|4.9152635151338|4.5702929821491|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.5585167732639|4.4900188806766|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|||-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.4974759260859|-5.498735521071|-5.498735521071|-5.5385949057923|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.942435314976|-5.942435314976|-6.0565948781292|-6.1623275342827|-6.2536974552876|-6.3211078177271|-6.3211078177271|-6.38770633644|-6.38770633644|-6.38770633644|-6.5152294735791|-6.5480326392785|-6.5822583810638|-6.8451339429332||-6.8451339429332|-6.8451339429332|-6.8451339429332|||-6.9623708665055|-7.0295936545818|-7.0295936545818|-7.0345483313102|-7.2834117177847|-7.2834117177847|-7.2834117177847|-7.2834117177847|-7.5660130187011|-7.6100145362192|-7.7739049618303|-7.8898944528963|-8.0998828049132|-8.1898698139664|-8.3198551920251|-8.8542834947723|-9.0714261211972|-9.184362508414|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.7778010448961|-9.8347792185179|-10.011727134664|-10.011727134664|-10.011727134664|-10.185218289407|-10.185218289407||-10.445242779025|-10.602491582509|-11.007213024162|-11.275791967205|-11.454213606309|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185||-11.844620293185|-11.844620293185|-12.008466793216|-12.052740813534|-12.114494490085|-12.114494490085|-12.157215992011|-12.641351239988|-13.034834668712|-13.41648292285|-13.540536612734|-13.670596513996|-13.951773389456|-14.028608656073|-14.028608656073||-14.307343377167|-14.605936992493|-14.90597582949|-14.90597582949||-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-15.325528951627|-15.455031867537|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|12.288685221686
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||-11.856606475839|-11.856606475839|-11.995193271884|-11.995193271884|-12.210214752896|-12.498016245876|-12.804462044012|-12.874504393092|-12.874504393092||-12.874504393092|-12.874504393092|-12.874504393092|-12.874504393092|-12.874504393092|-12.891584163169|-12.891584163169|-12.891584163169|-12.891584163169|-12.891584163169|-12.891584163169|-12.891584163169|-12.907315789836|-12.912572820073||-13.119903225421|-13.119903225421|-13.119903225421|-13.119903225421|-13.119903225421|-13.119903225421|11.222884891647|11.222884891647|11.222884891647|11.222884891647|11.222884891647|11.222884891647|11.222884891647|11.222884891647|11.222884891647|10.884315965592|10.778291128814||10.778291128814|10.569020068364|10.569020068364|10.569020068364|10.569020068364|10.569020068364|10.569020068364|10.569020068364|9.8566889097474||-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.599913653738|-11.86657021775|-12.350634026683|-12.679593377816|-13.062369052547|-13.062369052547|-13.062369052547|-13.062369052547||11.123738663695|11.123738663695|||11.123738663695|11.123738663695|11.123738663695|11.123738663695|11.123738663695|11.009709191877|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|||-13.310180273609|-13.310180273609|-13.310180273609|-13.310180273609|-13.310180273609|-13.688246974921|-13.688246974921|-14.08694104086|-14.882156307285|-15.336922538074|-15.336922538074|-15.336922538074|-15.336922538074|-15.336922538074|-15.746581381993|-15.965090189197|-16.41121181936|-17.204679218607|-17.592976746379|-17.738862869274|-17.899848696404|-18.025738500289|-18.025738500289|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409||-18.204930595409|-18.204930595409|-18.204930595409|||-18.371033884697|-18.621148243671|-18.923497455126|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.176771721388|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.028110853496|17.028110853496|17.028110853496|17.028110853496|17.028110853496|17.028110853496|17.028110853496|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985||-18.861189271985|-18.98465559436|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312||-19.346362046312|-19.346362046312|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058||17.813353186058|17.813353186058|17.813353186058|17.813353186058||17.452613650877|17.2606818004|16.991869163021|16.656521372779|-18.854182476229|-18.854182476229|-18.854182476229|-19.039090945131|-19.47232291633|-20.431471055681|-20.944967157239|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.76063049001|-20.256066490709
09706|13875|/equities/china-railway-group|MSCI_EEM||-4.5246344078235|-4.5246344078235|-4.5455946169352|4.1109746341729|4.1109746341729|4.1109746341729|4.1109746341729|4.0988817645649|4.0988817645649||4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649||4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0988817645649|4.0532021206331|3.9534595004952||3.9534595004952|3.8788435450567|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657||3.7493569825657|3.7493569825657|3.7420631486583|3.7081132479729|3.7081132479729|3.7081132479729|3.7081132479729|3.6945704959302|3.6711892841557|3.6187519436387|3.6187519436387|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696||3.6115301356696|3.6115301356696|||3.592135922161|3.592135922161|3.5907065383232|3.5904629233285|3.5904629233285|3.5904629233285|3.5904629233285|3.5904629233285|3.5904629233285|3.5549823225581|3.5549823225581|3.5549823225581|3.5549823225581|3.5549823225581|3.5377581981645|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5005051291293|3.4711168779605|3.4306854951905|3.3740949618073|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|||3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3053201333655|3.2536891319104|3.1213213048321|-3.4171341822052|-3.4171341822052|-3.4201490399466|-3.4473878671975|-3.4654309672615|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233||-3.5096835363233|-3.5096835363233|-3.5096835363233|||-3.5096835363233|-3.5096835363233|-3.5170784909445|-3.5170784909445|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.6167136289|-3.6167136289|-3.6263484135071|-3.6476092752262|-3.6810759091797|-3.6810759091797|-3.6810759091797|-3.7161954403391|-3.7452171511639|-3.7702412811903|-3.7994954414313|-3.7994954414313|-3.8016616312602|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8294268540755|-3.8638076177588|-3.880341820292|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305||-3.9425802952101|-3.9656447046388|-4.0512718882151|-4.0908576477443|-4.1003974134034|-4.1305450763975|-4.1305450763975|-4.1305450763975|-4.1528280009467|-4.175339995648|-4.175339995648|-4.175339995648|-4.2337110029609|-4.2913455816277||-4.3449460225188|-4.3449460225188|-4.3449460225188|-4.3618775995651|-4.3618775995651|-4.3618775995651|-4.3618775995651|-4.4044169889162|-4.4044169889162|-4.4393519545341|-4.518168809761|-4.5207432936181|-4.5391593189757|-4.5679546166042|-4.6166162544466||-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.6403892786346||-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.7865436906111|-4.8694930202974|-4.9261036059605|-4.9506708142214|-5.0857451753542|-5.086383775067|-5.1909820273979|-5.1942370501398|-5.1942370501398|-5.3585965199866|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547
09707|943517|/equities/goldwind|MSCI_EEM||-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5478118292796|-3.5491750537677|-3.5491750537677|-3.5491750537677||-3.5491750537677|-3.5491750537677|-3.6474167174017|-3.6565741638249|-3.6667491042952|-3.7713879572396|-3.8732088260126|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123||3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.3988690045431|3.3988690045431||3.3988690045431|3.2937434676571|3.2008259432496|3.0715135871851|3.0715135871851|3.0666816035336|3.0107574373954|2.9636194607144|2.9150060866767||2.9150060866767|2.9150060866767|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|-3.1901424369743|-3.1901424369743|-3.1901424369743||-3.1901424369743|-3.1901424369743|||-3.1901424369743|-3.2012693177252|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.7491415247428|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|||-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1775558792284|-3.2764887440267|-3.2764887440267|-3.3760985387765|-3.4217761902239|-3.4320075311074|-3.4320075311074|-3.4489597996823|-3.4489597996823|-3.5071775737463|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868||-3.5162136031868|-3.5162136031868|-3.5162136031868|||-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5230151363746|-3.5977945535862|-3.5981050960977|-3.6690057508106|-3.6861174362627|-3.7179083048997|-3.7393424444394|-3.7898249684657|-3.850916604078|-3.8832407967649|-3.9197119095151|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342||-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-4.0850870228699||-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.1706522015389|-4.2351692150761|-4.2435213008114|-4.320579228422|-4.3300880564815|-4.3628756220215|-4.4470841018219|-4.4639824328444||-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5571335946818||-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5990371345701|-4.6878190172185|-4.8581325094423|-5.0407026653512|-5.1625825237322|-5.1625825237322|-5.1625825237322|-5.1823138209503|-5.1836821207648|-5.2974247545274|-5.3945367388117|-5.3945367388117|-5.5083738755504|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||-3.0975530377949|-3.0975530377949|-3.0975530377949|-3.1245033864538|-3.179060864415|-3.179060864415|-3.179060864415|-3.179060864415|-3.179060864415||-3.179060864415|-3.2067343128679|-3.2780381455419|-3.2900423357219|-3.2911581142446|-3.3301757291181|-3.445556562736|-3.445556562736|-3.445556562736|-3.5217296079291|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951||3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|3.0301767003951|2.8979740686347|2.8238601758668|2.8036420988215|2.8036420988215||2.8036420988215|2.6962689345824|2.6019654876377|2.502183928135|2.4687576631031|2.4687576631031|2.4687576631031|2.4687576631031|2.3544539717639||2.3544539717639|2.3543931408949|2.2176591074277|-2.5696272955721|-2.5696272955721|-2.5696272955721|-2.5696272955721|-2.5696272955721|-2.6090303247047|-2.6094781761779|-2.6510869800397|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903||2.3110183253903|2.3110183253903|||2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.23557603525|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.0921213388003|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|||-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5810324346229|-2.5810324346229|-2.5810324346229|-2.6711470987184|-2.7823857229929|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.8928776857326|-2.9287529915648|-3.0447256002247|-3.1519173155691|-3.1871303596393|-3.2112560976761|-3.2302844909846|-3.2303160592383|-3.261462216517|-3.3071801584525|-3.396866842725|-3.5320743020134|-3.5840902854079|-3.5840902854079||-3.5840902854079|-3.5840902854079|-3.5840902854079|||-3.5956558970471|-3.6040621364404|-3.6217357278189|-3.6531146933019|-3.6531146933019|-3.6531146933019|-3.6531146933019|-3.6531146933019|-3.7390164058937|-3.7544626175842|-3.8544028930621|-3.8704476812103|-3.9177196399612|-3.9552440528785|-4.0641601223322|-4.1018446307019|-4.1314940431201|-4.1766600452622|-4.243511262068|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.7682961141563|3.6275511489418|3.5528347079519|3.5049812063468|-3.9496349499532|-3.9496349499532|-3.9496349499532|-3.9496349499532|3.5622906045004|3.5622906045004||3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5274938599939|3.5274938599939|3.5274938599939|3.5274938599939|-3.9736977097882|-3.9736977097882|-3.9736977097882||-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-4.0729973180971|-4.1149970672617|-4.1549964228395|-4.1549964228395|-4.2077739149468|-4.264748695839|-4.2679486635075|-4.2679486635075||-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075||-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.3227206471613|-4.3296895692802|-4.4324328446892|-4.4604810768264|-4.4705345955047|-4.500593989707|-4.5012154508707|-4.5835724858308|-4.6059433977659|-4.6059433977659|-4.6059433977659|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||-47091.228218795|-47091.228218795|-48081.920243106|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951||-48522.68533951|-48522.68533951|-49358.539266123|-49537.265851247|-49560.85094583|-50856.501050923|-52471.112278803|-52485.015159016|-52485.015159016|-54083.350176685|-56045.389085205|-56894.876761339|-59144.307512599|-61288.119458443|-62653.466064937||-62820.51784993|-63428.353166589|-64192.614629543|-64319.571810603|-64721.746456226|-65551.940506918||-65875.235193726|-65875.235193726||-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-67164.21374453|-67164.21374453|-68310.237493922|-70911.374993247|-72918.194436941|-73163.984138465||-73163.984138465|-73163.984138465|-73537.76015385|-76258.622393166|69455.803679333|69455.803679333|69455.803679333|69455.803679333|69455.803679333|69455.803679333|69455.803679333|68795.337421482|68444.819357202|68433.132619113|68321.768665572|68321.768665572|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76577.320496325|||-77185.911662583|-78204.211929115|-78204.211929115|-82904.679921239|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-84001.619939035|-84001.619939035|-86962.911043372|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|||75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|73281.837512533|70690.930569481|69839.922854979|66927.692061088|63917.521063072|63917.521063072|62948.174151941|62948.174151941|62782.313767828|62782.313767828|62441.459742031|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|61391.889973166|-67649.945167125|-67649.945167125|-67649.945167125|-68425.987883574|-68425.987883574|-68425.987883574|-69295.54209286|-71527.212460321|-71527.212460321|-71724.680511468|-72071.867234964|-74102.074705515|-75418.971895017|-75905.520858046|-75905.520858046|-76678.417683696|-76678.417683696|-76678.417683696|-76678.417683696|-76678.417683696|-77492.686315218|-78425.207016909|-79189.118907677|||||-81121.243230752|-82884.714700836|-83649.683000929|-83938.536667698|-86592.818519665|-87425.353910739|-88944.837678599|-90231.401735404|-90231.401735404|-90231.401735404|-90231.401735404|-91207.903377042|-91207.903377042|-92597.670418936|-93730.744909929|-95376.056117872|-95376.056117872|-95376.056117872|-97384.506797635|-97504.583985563|-97504.583985563|-97504.583985563|-97504.583985563|-97504.583985563|-98827.315539515|-99813.683932794|-101248.37522567|-101248.37522567|-104209.3058063|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908|90356.848240908
09710|100132|/equities/avichina|MSCI_EEM||-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779||-3.7359893808779|-3.7359893808779|-3.7910993375179|-3.8508016594394|-3.8508016594394|-3.9429989928447|-3.9429989928447|-3.9429989928447|-3.9429989928447|-3.9429989928447|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531||-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-4.0182486698578|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683||3.5482353459683|3.4335948903127|3.4078830964878|3.2759811886499|3.1905346588238|3.1667051664043|3.1506240862239|3.1506240862239|3.1506240862239||3.1506240862239|3.1506240862239|3.1123599760652|3.0298445481857|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303||-3.3607030875516|-3.3607030875516|||-3.3607030875516|-3.3607030875516|-3.4341146291441|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|2.9953323436504|2.9442581813341|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9105819625053|2.8839799477429|2.859422148794|2.8404690309035|2.7816321500658|2.7762126270782|2.7762126270782|-3.1200554139944|-3.1200554139944|||-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.153395031065|-3.2202408085269|-3.2202408085269|-3.2241564735221|-3.3346182223213|-3.3812425794483|-3.4236027733353|-3.4441393044588|-3.4441393044588|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194||-3.4840459451194|-3.4840459451194|-3.4840459451194|||-3.4840459451194|-3.4840459451194|-3.5015999678618|-3.5015999678618|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5828847405418|-3.6215387182219|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3900817745234|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3573563864716|3.3092848516049|3.3030589183583|3.3030589183583|3.3030589183583|-3.5992145661496|-3.5992145661496|-3.5992145661496|-3.5992145661496||-3.6307938765578|-3.6797709940862|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7518854992454|3.4676722753116||3.4676722753116|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892||-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892||-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7409314528006|-3.7409314528006|-3.7409314528006|-3.8532572073956|-3.8863968102159|-3.9021075001494|-3.9651194536173|-4.0079104860054|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733
09711|980622|/equities/krungthai-card-be|MSCI_EEM||-1.0068986630685|-1.0121096346386|-1.0167884797529|-1.0269871917782|-1.0319302112325|-1.0521446632526|-1.0679385051884|-1.0800475409195|-1.0800475409195|-1.0839417169011|-1.0960463494633|-1.0983848406842|-1.1142590759129|-1.1142590759129|-1.1142590759129|-1.1236211522785|-1.1345790739818|-1.1367545255868|-1.1377869666147|-1.1377869666147|-1.1377869666147|-1.1377869666147|-1.1553188364293|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|-1.1159226518699|-1.1159226518699|-1.1159226518699|-1.1159226518699|-1.1159226518699|1.0840053077848|1.0840053077848|1.0840053077848|1.0840053077848|1.083894782189|1.0721876264811|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954||-1.109007807954|-1.109007807954|-1.109007807954|-1.1200086633186|-1.1260600712835|-1.1260600712835|-1.1411778426765|-1.1451976008546|-1.1641945553576|-1.1641945553576|1.1514211546017|1.1514211546017|1.1514211546017|1.1514211546017|1.1514211546017|1.1260235056429|-1.1660849534639|-1.1662055080873|-1.1663394576689|-1.171488285769|1.1370736097426|||1.1370736097426|1.1370736097426|-1.1676959356632|-1.1740546812931|-1.1740546812931|-1.1740546812931|-1.1740546812931|-1.1740546812931|-1.1878385268229|-1.1903761451529|1.1540264084288|1.1511404596378|1.1229338737119|1.1177043088927|1.1107825712643|1.104953620254|1.104953620254|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1357928752449|-1.1357928752449|-1.146436519043|-1.1604850100326|1.1277515361424|1.1277515361424|1.1277515361424|1.1277515361424|1.1277515361424|-1.1673440553858|-1.1673440553858|-1.1673440553858|-1.1673440553858|1.1379702397685|1.1379702397685|1.1360780473662|1.11619785054|-1.1333568615151|-1.1333568615151|-1.1333568615151|-1.1381742868636|-1.1413047615923|-1.1447830668464|-1.1536478456938|-1.1679420401745|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161||-1.181590252161|-1.185100282828|-1.194000312134|||1.1721805646968|1.1721805646968|1.1721805646968|1.1721805646968|1.1721805646968|1.1679784009801|-1.1918785500984|-1.1918785500984|-1.2159761508814|-1.2355291270009|-1.251143458021|1.2138714578484|1.2138714578484|1.2138714578484|1.2138714578484|-1.2247266618883|-1.2247266618883|-1.2274740634666|-1.230526731887|-1.2339185856873|-1.2376873121322|-1.2418747859598|-1.2465275346571|-1.2516972554319|-1.2574413896262|-1.2588237657215|1.2174180598098|1.2004645236155|1.1882361448223|1.1882361448223|1.1882361448223|1.1882361448223|1.1882361448223|1.1853376280862|1.1853376280862|1.1853376280862|1.1288337565163|-1.1878976099669|-1.1878976099669|-1.1935495504708|-1.1935495504708|-1.1935495504708|-1.2129624048097|-1.2129624048097|-1.2216248952926|-1.2234721143578|1.1808986580992|1.1808986580992|1.1750667274276|1.1750667274276|1.1750667274276|1.1739630235875|1.1377366001567|1.1230406822055|1.1188143822186|1.1188143822186|1.1188143822186|-1.16131732501|-1.1709081336018|-1.1726757071809|-1.1746396778244|-1.1818218626599|-1.1932368693062|-1.1932368693062|-1.2191520595229|-1.2322593723355|-1.2322593723355|-1.2322593723355|-1.2438849002969|-1.2438849002969|-1.2438849002969|-1.2438849002969|-1.2448721098516|-1.2576356648972|-1.2636749940902|-1.2636749940902|-1.2636749940902|-1.2636749940902|-1.2824166436759|-1.2943518183592|1.2422199325351|1.2422199325351|1.2357999303372|1.2275554845103|1.222839429353|1.217599368067|1.2117770777493|1.1903078805903|1.1597865567714|-1.2203869424595|-1.2203869424595|-1.2309854916216|-1.2338727769456|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2523991644472|-1.2565546234548|1.209136349388|1.209136349388|1.209136349388|1.2054152405655|1.2054152405655
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025||16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025||16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025|16.324684927025||16.324684927025|16.324684927025|16.324684927025|16.324684927025|15.740762098143|15.599335575471|15.599335575471|15.599335575471|15.599335575471|15.599335575471|15.599335575471|15.444539812284|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.098076986883|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.564970536445||15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.3194529355|15.3194529355|14.970743651796|14.970743651796|14.67281661849|14.67281661849|14.540907339043|14.433674445623|14.256883321985|14.256883321985|14.256883321985|14.256883321985|14.256883321985|14.104283740471|14.104283740471|14.075981500045|14.075981500045|14.075981500045||14.075981500045|14.075981500045|14.075981500045|14.075981500045|14.075981500045|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|13.822376770361|13.822376770361|13.822376770361|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385||13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385||13.511605875385|13.511605875385|13.424512378255|13.172200687481||13.172200687481|12.877444858632|12.43988855159|11.629343009389|11.045380513311|9.880423087147|9.0674146747888|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8242848529547|8.6147615792717|8.4652905864148|8.4417117351325||8.2596795022523|8.1907547248773|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.8206532098035|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524||7.9399861492524|7.9399861492524|7.9399861492524|7.7733180432198|7.5711868503223|7.4763189662971|7.422523606152|7.422523606152|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956
09713|13212|/equities/qa-elec---wate|MSCI_EEM||15.174425343968|15.125364537071|15.125364537071|15.125364537071|15.063738711488|15.054709469623|15.038955189472|15.038955189472|15.038955189472|15.038955189472|15.038955189472|14.967727742466|14.675809102889|14.665343237846|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401||||-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.343342497923|-15.343342497923|-15.371491382495|-15.530545974192|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.74232370306|-15.83647004155|-15.939411704051|-16.069346286972|-16.097094179328|-16.097094179328|-16.168438356381|-16.268264524651|-16.340849709194|-16.528721835526|-16.711357781525|-16.748175512018|-16.760194551351|-16.791868929067|-16.791868929067|-16.791868929067|-16.791868929067|-16.791868929067||||-16.901917455181|-16.901917455181|-16.901917455181|-16.907561075698|-16.907561075698|-16.907561075698|-16.907561075698|-16.932290249412|-16.959211540824|-17.039679845843|-17.185199985541|-17.208368578779|-17.208368578779|-17.208368578779|-17.361106440217|-17.361106440217|-17.361106440217|-17.361106440217|-17.573451303543|-17.654945663944|-17.817717768897|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701||-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.094048073956|-18.178941783054||-18.222157752893|-18.280731294311|-18.405255546182|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725||17.13588135393|17.13588135393|17.13588135393|17.004868747477|16.784853990082|16.618810325132|16.618810325132|16.618810325132|16.618810325132|||16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.618810325132|16.408122651297|16.271686015996|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.261162979848|-17.266848175003|-17.364275923785|-17.405092864635|-17.405092864635|-17.515103187166|-17.596226946074|-17.820806573451|-17.965896578432|-18.014673723116|-18.014673723116|-18.014673723116|-18.026860039912|-18.160954468209|-18.197431202625|-18.197431202625|-18.197431202625|-18.197431202625|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.2264436452|-18.332158482561|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.46302726687|17.423243849994|17.423243849994|17.423243849994|17.423243849994|17.423243849994|17.423243849994|17.423243849994|17.423243849994|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664|17.294030529664
09714|943455|/equities/travelsky-tech|MSCI_EEM||-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384||-10.526315477236|-10.728684189964|-10.977982895296|-11.042323886515|-11.042323886515|-11.333693569635|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221||10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|9.9463724636465|9.7726366280879||9.6940400069914|9.6333777050135|9.3648647842537|9.2189543771518|9.2189543771518|9.2189543771518|9.2189543771518|9.2189543771518|9.2189543771518||9.2189543771518|9.2189543771518|9.1688376585392|8.870931060198|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491||8.6241632082491|8.6241632082491|||8.4595097928805|8.4595097928805|8.4595097928805|8.4595097928805|8.4595097928805|8.4595097928805|8.0661215682342|8.037357743086|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.415421183091|-9.415421183091|||-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.9178156579967|-9.9178156579967|-9.9178156579967|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-10.672332173208|-11.334813415584|-12.907014541689|-13.625068761384|-13.625068761384|-13.625068761384|-13.625068761384|-13.625068761384|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601||12.423665696601|12.423665696601|12.423665696601|||12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.22516588449|12.22516588449|12.22516588449|12.201563149317|12.201563149317|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239||-13.4692404634|-13.611378180345|-13.71041979984|-13.946021982868|-13.994469586168|-14.196076807219|-14.220085445199|-14.267873039018|-14.330841686591|-14.330841686591|-14.330841686591|-14.330841686591|-14.330841686591|-14.647602030817||-14.819557769633|-14.941306464879|-14.941306464879|-15.070340599184|-15.212600405089|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229||13.68207191229|13.68207191229|13.68207191229|13.68207191229||13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.470080203481|-14.578922506905
09715|13200|/equities/barwa-real-est|MSCI_EEM||-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8485610633334|-2.8562345537036|-2.8674828114873|-2.8679809242228|-2.8794788684822|-2.8837543423945|-2.8925603822398|-2.9086783015648|-2.9110868202226|-2.9554299366228|-2.9682554152003|-2.9708949621509||||-3.000772190976|-3.0281915144654|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0554494722066|-3.0708328732051|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8235184108088|2.7794043415946|2.7794043415946|2.7794043415946|2.7794043415946|2.7695604688771|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.6947792724913|-2.9065712215143|-2.9065712215143|-2.9065712215143||||-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9195790425095|-2.9653655704693|-2.987961815114|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-3.0316452456429|2.9572399688298|2.9572399688298||2.9572399688298|2.9572399688298|2.8946554873314|2.8750993334618|2.8750993334618|2.8750712260742|2.8750712260742|2.8750712260742|2.8704681115172|2.8209646097843|-2.945827744512|-2.945827744512||-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.9762289333094|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.8115032322423|2.7960591456643|2.7949545407021|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325||2.7894499891325|2.7430555548187|2.7158394219606|2.7083215715851|2.6973572442229|2.683397009339|2.677119681823|2.677119681823|2.6455218235517|||2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6248776580849|2.6248776580849|2.6248776580849|2.619782024792|2.619782024792|2.619782024792|2.619782024792|2.619782024792|2.5926466851004|2.5764962996121|2.5454403918182|2.5052670948147|2.4992802825532|2.4992802825532|2.4948336728514|2.4948336728514|2.4684264403914|2.4146959629693|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.618319782807|-2.6470774513633|-2.664641630004|-2.6820461742857|-2.6876069034447|-2.6997854803789|-2.7096610185362|-2.7096610185362|-2.7096610185362|-2.726401116766|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7434332559519|-2.772036944276|-2.7872920343822|-2.7872920343822|-2.7872920343822|-2.8183800986019|-2.8396048725641|-2.8396048725641|-2.8516167204685|-2.8575514208028|-2.8575514208028|-2.8769461193294|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332
09716|1075456|/equities/muangthai-capital|MSCI_EEM||-45.639835828449|-45.79426203161|-46.139341021129|-46.139341021129|-46.139341021129|-46.139341021129|-46.139341021129|-46.139341021129|-46.418712245698|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-46.656238565258|-47.104153961398|-47.307597483208|-47.307597483208|-47.605663870231|-47.770182078034|-47.782494403344|-47.782494403344|-47.782494403344|-47.782494403344||44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287||44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|43.294887378133|43.294887378133|-46.299725377558||-46.299725377558|-46.299725377558||-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.701821453776|-46.701821453776||||-48.279801615306|44.276079325752|44.276079325752||44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|43.917865917503|43.773599898152|43.773599898152|43.258024551648|43.258024551648|43.258024551648|43.209738753976|43.209738753976|43.209738753976|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817||42.898614693817|42.898614693817|42.898614693817|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-46.263645456426|-46.904050507139|-47.018389452377|42.309210558791|42.309210558791|42.309210558791|42.309210558791|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|41.927864767607|||41.927864767607|41.927864767607|41.927864767607|41.927864767607|41.419849741786|40.938721935317|40.842897030614|40.842897030614|40.842897030614|40.823067415104|40.823067415104|40.823067415104|40.823067415104||40.823067415104|40.823067415104|40.823067415104||40.823067415104|40.823067415104|40.823067415104|40.823067415104|39.727107018906|39.727107018906|39.727107018906|39.727107018906|39.700132122107|39.700132122107|39.174793662714|39.174793662714|39.174793662714|39.174793662714|37.126476394931|37.126476394931|37.126476394931|37.126476394931|36.334973772145|35.956757743389|35.956757743389|35.590841937099|34.837046596777|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295||-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295||-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-39.191875426452|-39.191875426452|-39.191875426452|-39.191875426452|-40.102083807168|-40.133745440949|-40.133745440949|-40.273606045499|-40.526228939443|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|35.84376021206|35.84376021206|35.84376021206|35.84376021206|35.47377803958|35.47377803958|34.087146625082|34.087146625082|34.087146625082|34.087146625082|34.087146625082||34.087146625082|33.737850662626|-38.558400312226|-38.558400312226|-38.558400312226|-38.558400312226|-38.558400312226|-38.558400312226||-38.558400312226|
09717|1052239|/equities/zhongan-online|MSCI_EEM||-14.351764542895|-14.351764542895|-14.351764542895|-14.351764542895|-14.521960637125|12.844883106141|12.844883106141|12.844883106141|12.844883106141||12.844883106141|12.844883106141|12.844883106141|12.844883106141|12.844883106141|12.844883106141|12.844883106141|12.679869755538|-14.811697791047|-14.811697791047|-14.811697791047|-14.811697791047|-14.811697791047|-14.811697791047||-15.137441871373|-15.386472004686|-15.386472004686|-15.560211698257|-15.560211698257|-15.769124234211|13.438406975202|13.438406975202|13.438406975202|13.438406975202|13.438406975202|13.438406975202|13.438406975202|13.438406975202|13.438406975202|13.18703309653|13.18703309653||13.18703309653|12.891148054575|12.65794278513|12.36637348673|12.36637348673|12.36637348673|12.36637348673|12.32485913724|11.39821555839||-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.864550712265|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529||11.588502805813|-13.469080219115|||-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.656756305523|-13.748618443617|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|||-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-14.332969878289|-14.332969878289|-14.516632899281|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.428104864535|-15.970116494958|-16.453462572963|-17.11162537565|-17.760694916934|-17.815216205617|-18.150240313234|-18.397581037698|-18.397581037698|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847||-18.531036433847|-18.531036433847|-18.531036433847|||-18.780040910146|-18.981155689449|-19.379061813587|-19.704513465292|-20.431681539093|-20.690975545661|-20.690975545661|-20.690975545661|-20.690975545661|-20.690975545661|-20.717131006885|-20.717131006885|-21.121256258939|-21.286951386105|-21.463279762943|-21.54343157722|-21.54343157722|-21.551591141505|-21.934546187501|-22.213383677912|-22.414896161076|-22.414896161076|-22.414896161076|-22.702031920864|-22.702031920864|-22.907813626874|-23.035380955436|-23.035380955436|-23.035380955436|-23.035380955436|-23.035380955436|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.352496173676|-23.352496173676|-23.352496173676|-23.352496173676||-23.427773717042|-23.808636615669|-24.423485912654|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.600349652254|-24.600349652254||-24.600349652254|-24.600349652254|-24.600349652254|-25.0642773702|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037||-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037||-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|21.342100702253
09718|943563|/equities/innovationpay|MSCI_EEM||-0.080196189923729|-0.080196189923729|-0.080196189923729|-0.080884652881322|-0.082927390020752|-0.084197102549627|-0.086329752403596|-0.086329752403596|-0.087366393675518||-0.088250120964948|-0.088250120964948|-0.088250120964948|-0.088250120964948|-0.088250120964948|-0.089277910123603|-0.093142120021731|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304||0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.079873873551617|0.079677620646552||0.079677620646552|0.077940464413315|0.077940464413315|0.077940464413315|0.077940464413315|0.077940464413315|0.077940464413315|0.073433848328229|0.071926498006713||0.069958642083348|0.069958642083348|0.064287378095853|-0.081890750486728|-0.081890750486728|-0.081890750486728|-0.081890750486728|-0.083989722650445|-0.084814469152882|-0.084814469152882|-0.084904965437341|-0.086838846462623|-0.090209832409636|-0.090455368155259|-0.091005965646792|-0.091731092189265|-0.091731092189265|-0.091731092189265||-0.092312325459403|-0.095235915147241|||-0.095373238996197|-0.095525821050593|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097142349679702|||-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.10030084038026|-0.10030084038026|-0.10094537720356|-0.10366152955728|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.1086262088919|-0.11180690020922|-0.11372988688287|-0.11636654265321|-0.12151837862307|-0.12507597761876|-0.12685306235384|-0.12685306235384|-0.12739229590508|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526||0.10259397863526|0.093271088839446|-0.1140616199414|||-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.11490179665001|-0.11666271232604|-0.11666271232604|-0.11945857389701|-0.12034286002795|-0.12208377371207|-0.12208377371207|-0.12615898208579|-0.12615898208579|-0.13184331309751|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10485441212882|0.10083823292376|0.10076470647058|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474||0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.098404764770487|-0.125874314294|-0.125874314294|-0.125874314294|-0.125874314294|-0.12663812710261|-0.12848681002761|-0.12960487964654||-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.13433875378528|-0.13876528471222|-0.13985031586014|-0.14182138387648|-0.14182138387648|-0.14457930811342|-0.14638804129977|-0.14638804129977||-0.15032005483594|-0.15223858166871|-0.15223858166871|-0.15223858166871||-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15460936399077|-0.15460936399077|-0.15856596134078|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13855848179325|0.13715641563733
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259||-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.650594898259|-11.965677244243||-11.965677244243|-11.965677244243|-11.965677244243|-11.965677244243|-11.965677244243|-12.176119414499|-12.380554825653|-12.382682754584|-12.528837100454|-12.528837100454|-12.877041012918|-13.120045404605|-13.288105943658|-13.432282685222|-13.432282685222|-13.432282685222||-13.50198072745|-13.884474274091|11.832874260551|11.832874260551|11.832874260551|11.832874260551|11.832874260551|11.832874260551|11.832874260551|11.832874260551|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|10.988958658299|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.599439855467|-12.814449876513|-12.814449876513|-12.814449876513|-12.814449876513||-12.814449876513|-12.814449876513|-13.111888772874|-13.455709650151|-13.623114147293|-13.623114147293|-13.623114147293|-13.623114147293|-13.998737536655|-14.431530069887|-14.431530069887|-14.431530069887|-14.431530069887|-14.431530069887|-14.431530069887|-14.742255289885|-15.418617018431|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789||12.698099067789|12.698099067789|12.698099067789|12.020387414408|11.953764177376|11.201404758089|10.949060594366|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.87677436231|10.431416091637|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.286532274782|9.7842022753421|9.5560585499542|9.3578422865091|8.9659361133773||-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|8.7329039069835|8.7329039069835|8.7329039069835|8.7329039069835|8.7329039069835|8.5065594219305|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.0571090464805|8.0571090464805|8.0571090464805|8.0571090464805|8.0571090464805|8.0571090464805|8.0120652257308|7.6617395148128|7.3291548871828|6.5451719919656|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4507347425506|6.4507347425506|6.4507347425506|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163||-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.5835168352031|-7.5835168352031|-7.5835168352031|-7.5835168352031|-7.5835168352031|-7.6734774924972|-7.6734774924972|-7.8385860762838|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.0989591080076
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||-3.7107997504728|-3.7107997504728|-3.725333064558|-3.7537034018856|-3.7818925495524|-3.8499683273408|-3.8499683273408|-3.8499683273408|-3.8499683273408||-3.8499683273408|-3.8660760601995|-3.8828622191744|-3.887854357511|-3.887854357511|-3.9071658623442|-3.9071658623442|-3.9508838697992|-3.9508838697992|-3.9870931091929|-4.0251033773052|-4.0301148218167|-4.055127519397|-4.0812527405201||-4.1347253043319|-4.1680281249312|-4.2294756800629|-4.262750774699|-4.2736120158627|-4.3467912336405|3.8337892250035|3.8337892250035|3.8337892250035|3.8337892250035|3.8337892250035|3.8337892250035|3.8337892250035|3.8337892250035|3.8337892250035|3.7408769081934|3.5443078490213||3.5251666323956|3.5251666323956|3.5251666323956|3.5251666323956|3.5251666323956|3.5251666323956|3.5251666323956|3.5251666323956|3.4385186054768||3.4161340531084|3.4161340531084|-3.64805219067|-3.64805219067|-3.64805219067|-3.64805219067|-3.6693852935414|-3.6693852935414|-3.6737613848162|-3.6870509787489|-3.6870509787489|-3.6900565937811|-3.7240821642707|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263||3.4493791289263|3.4493791289263|||3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4493791289263|3.4104211139605|3.3712753426932|3.3712753426932|3.3712753426932|3.3712753426932|-3.9426142847186|-3.9426142847186|||-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9873493286908|-4.0142769651214|-4.1075298340894|-4.2111442521521|-4.2746048321667|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296||-4.2778586663296|-4.2778586663296|-4.2778586663296|||-4.3218216974624|-4.3218216974624|-4.3218216974624|-4.3218216974624|-4.4069089805976|-4.4069089805976|-4.4069089805976|-4.4093432333619|-4.4841892957872|-4.4841892957872|-4.6252101527526|-4.688011313685|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.7340995693409|-4.7484439373241|-4.7812887916135|-4.7812887916135|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118||-4.9779811919118|-4.9779811919118|-5.0144234035176|-5.0546583832244|-5.0546583832244|-5.1157822827391|-5.1157822827391|-5.1157822827391|-5.1157822827391|-5.1157822827391|-5.175313682456|-5.1936816585276|-5.2152021342089|-5.3524716643112||-5.3524716643112|-5.3677460647973|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142||4.7131074078142|4.479008291304|-5.2578156914736|-5.2578156914736||-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.3525727817775|-5.3811922149925|-5.4522125050203|-5.4522125050203|-5.5258178736418|-5.5258178736418|-5.8231310342913|-5.9645900963816|-6.1867666243484|-6.3919628724975|-6.6051473509175|5.5959307043124|5.5959307043124|5.5959307043124|5.5959307043124|5.5959307043124|5.509367475727|5.2348528016704
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||2001.4462339266|2000.9299461915|2000.9299461915|2000.9299461915|2000.9299461915|2000.9299461915|1996.1443846572|1963.6048718413|1959.8557912775|1959.8557912775|1959.8557912775|1952.0619903084|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203||1903.0800500203|1903.0800500203||1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1903.0800500203|1853.8111666892|1826.3457407658|1772.939711962|1760.0441244022|1732.2712493358|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445||1711.6405464445|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1771.8521597046|-1775.6690663385|-1779.5767403761|-1786.7519337512|-1789.532802178|-1789.532802178|||-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|||-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1796.8142246422|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549||-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1800.0928941721|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1683.6459152577|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566||-1766.9427589566|-1766.9427589566|-1766.9427589566|||-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1772.6030655073|-1772.6145172304|-1776.016130256|-1779.2957002844||-1784.773000316|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132||-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1796.8129625702|-1809.4588473002|-1823.2876081113|-1824.1528979015|-1829.0587754461|-1839.6183134371|-1839.6183134371|-1839.6183134371|-1839.6183134371|-1840.8536815968|-1844.8647844491|||-1844.8647844491||-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1880.0886527405|-1887.098503045|-1892.0351889445|-1892.0351889445|-1908.9835432717|-1919.1401768786|-1919.1401768786||-1947.7113076429|-1948.9889367103|-1948.9889367103|-1948.9889367103||-1948.9889367103|-1948.9889367103|-1948.9889367103|-1948.9889367103|-1948.9889367103|-1948.9889367103|-1960.9877074558|-1970.8404766198|-1970.8404766198|-1970.8404766198|-1970.8783073554|1834.5599350407|1834.5599350407|1834.5599350407|1828.7332611563|1826.3330057014
09722|49987|/equities/franshion-ppt|MSCI_EEM||-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72727846787508|-0.72727846787508|-0.72727846787508|-0.72727846787508|-0.72727846787508|-0.72727846787508||-0.72727846787508|-0.73741806900598|-0.73741806900598|-0.73741806900598|-0.73741806900598|-0.75490896079383|-0.76600998941882|-0.76945553227513|-0.77328391322658|-0.7925376555342|-0.81047860818371|-0.81047860818371|-0.81553179508298|-0.83614643288818||-0.85905161580738|-0.86186038495703|-0.86186038495703|-0.86186038495703|-0.86186038495703|-0.8715115249334|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.67461031803996|0.62290033178761||0.59567942463855|0.59567942463855|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816||0.5509844062974|0.5509844062974|0.49664934125763|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143||-0.62436054388706|-0.64540057425173|||-0.66988952562182|-0.67543281233938|-0.68656766108895|-0.68656766108895|-0.68656766108895|-0.69428103453614|-0.69428103453614|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|||-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.73085353167107|-0.73317058319571|-0.75852290054959|-0.80891433646063|-0.81990479749419|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548||-0.83591224125548|-0.83591224125548|-0.83591224125548|||-0.83896571129834|-0.83896571129834|-0.8527396589548|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.88299237351378|-0.91054706949614|-0.9267189974986|-0.94357664335685|-0.98952961684285|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0217405773831|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375||-1.0572955303375|-1.0572955303375|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.0805124883628|-1.082791666717|-1.1119907581483|-1.1455452501415||-1.1514756590788|-1.1514756590788|-1.1755285031999|-1.199476110428|-1.23108461774|-1.2467606495553|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264||-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264||-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2547174141272|-1.2757970873365|-1.2997745610883|-1.3377324190231|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.0648440764484
09723|50015|/equities/china-oilfield|MSCI_EEM||-8.0232745237184|-8.0232745237184|-8.0583635901022|-8.0583635901022|-8.0792927846431|-8.1314363065825|-8.1356294834785|-8.1356294834785|-8.1356294834785||-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1512549943584|-8.3019501177092|-8.3960556153478|-8.4178394613467|-8.6048217678294||-8.635912911122|-8.7749033680945|-8.8793369919491|-9.1187074085554|-9.3302310197972|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847||-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.38605084546|-9.4228342388249||-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373||8.6745982233657|8.4939980047691|||7.7049983891898|7.4216645992524|7.3584799729122|7.3584799729122|7.3584799729122|7.3584799729122|7.1471997590344|7.1030000681658|7.0344443580596|6.8066048645408|6.4834498325356|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.2475432153905|||-7.3833812073828|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|-7.4537756333773|-7.4537756333773|-7.4537756333773|-7.4537756333773|-7.6203065326947|-7.809229392822|-7.9119212307482|-8.1715793783961|-8.3417548002467|-8.3436480321101|-8.3436480321101|-8.3996089341035|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317||-8.4160448646317|-8.4160448646317|-8.4160448646317|||-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4861609246741|-8.5002069371896|-8.5002069371896|-8.5002069371896|-8.6285632603651|-8.6867369803329|-8.7458183933783|-8.7481317177402|-8.8376936901483|-8.8376936901483|-8.9502154443963|-9.0574613251403|-9.0799570787963|-9.0877303800116|-9.0958116541449|-9.2459017976726|-9.4395700424057|-9.4395700424057|-9.4678885042958|-9.4678885042958|-9.4678885042958|-9.4678885042958|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.5620199800805|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.7387883343929|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.7278781114278|8.7278781114278|8.7278781114278|8.7278781114278|8.7278781114278|8.7278781114278|8.7165314023426|8.5375669172504|8.5375669172504
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM||-5.4333909728909|-5.4333909728909|-5.4467088790784|-5.4467088790784|-5.4467088790784|-5.4668989018212|-5.4982084790878|-5.4982084790878|-5.508565085907||-5.5095170005374|-5.5772408362023|-5.6463787418596|-5.6884305513925|-5.6884305513925|-5.7238925710601|-5.7238925710601|-5.7238925710601|-5.7238925710601|-5.7907759429469|-5.7907759429469|-5.7907759429469|-5.7907759429469|-5.8630841839594||-6.1212048120281|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.9524267543989|5.8960297228714|5.890588402949||5.8417648476607|5.8230720275251|5.7331769905141|5.7331769905141|5.7331769905141|5.7331769905141|5.7096411609706|5.5368235535155|-5.9440138365621||-5.9440138365621|-5.9440138365621|-5.9440138365621|-5.9440138365621|-5.9440138365621|-5.9440138365621|-5.9440138365621|-5.9440138365621|-5.9661266302394|-5.9706962081378|-5.9846621589071|-6.1085136550672|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872||5.664150838872|5.664150838872|||5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|5.664150838872|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|||-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.2982663059612|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3062546056048|-6.3423513946141|-6.3423513946141|-6.4365016947416|5.8217445199408|5.8217445199408|5.8217445199408|5.8217445199408|5.8217445199408|5.8217445199408|5.8217445199408|5.8217445199408|5.819160654006|5.7346229308817|5.6923588375221||5.6495345098832|5.6495345098832|5.6495345098832|||5.5311676112655|5.4944604845993|5.4944604845993|5.4299054052791|5.4299054052791|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.4217384587213|5.3640871589366|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254||5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254||5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.1397219809254|5.103215605281|5.0788839462314|5.0058606601329|4.9993862285185|4.933761002175|4.9133250465569|4.9117187383636|4.8926578057451||4.8926578057451|4.8926578057451|4.8926578057451|4.8926578057451||4.8926578057451|4.8926578057451|4.8725241039245|-5.2773444198215|-5.2773444198215|-5.2773444198215|-5.2773444198215|-5.2773444198215|-5.3605507239858|-5.5103507952734|-5.5247642151564|-5.5851437109542|-5.6273447692209|-5.652212229753|-5.652212229753|-5.6888804340632|-5.7734472645953|-5.8008623800493|-5.8227708311014|-5.8227708311014|-5.8227708311014|-5.8227708311014|-5.8227708311014|-5.8227708311014|-5.8227708311014
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||845.70054163979|836.1117129331|830.95745881456|-872.77569326669|-872.77569326669||-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669|-872.77569326669||||827.56478287381|827.56478287381|827.56478287381|827.56478287381|819.34975874867|815.72195416519|804.80217129466|802.41272436211|802.41272436211|802.41272436211|802.41272436211|802.41272436211|802.41272436211|802.41272436211|802.41272436211|789.18080484679|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-823.03910446763|-824.68407958967|-824.68407958967|-826.48231065519|-828.36923406132|-828.94423098955|-828.94423098955|-828.94423098955|-828.94423098955|-828.94423098955|-828.94423098955|-830.21581221061|-838.46201356735|-842.40223729705||||-847.14627549822|-847.14627549822||-847.14627549822|-847.14627549822|-847.14627549822|-847.14627549822|-848.18512381837|-848.18512381837|-848.18512381837|-848.18512381837|-848.18512381837|-848.18512381837|-848.18512381837|-857.6829236274|-863.14768952849|-874.46690505878|830.63319323856|830.63319323856|830.63319323856|815.87021470951|806.63357189945|799.67107641908|799.67107641908|791.46571249236|791.46571249236|791.46571249236|791.46571249236|791.46571249236|791.46571249236|||791.46571249236|791.46571249236|791.46571249236|791.46571249236|791.46571249236|781.96190276929|767.56878085476|763.18753428307|760.09726031452|753.71917812725||-797.9824961392|-797.9824961392|-799.75832904356|-805.7351082043|-805.7351082043|-805.7351082043|-805.7351082043|-805.7351082043|-813.26123133812|-822.96179670801|-822.96179670801|-822.96179670801|-822.96179670801|-822.96179670801|-826.5686630089|-841.79851445434|-845.33168272704|-848.81298080783|-851.45886756425|-854.12096396028|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|||-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-857.04599175725||||-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-859.77309568744|-859.77309568744|-859.77309568744|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138||-870.28700018138|-871.02537747789|-871.02537747789|-871.02537747789|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-882.50512651398|-884.61680723776|-886.65506249378|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|836.31413019121|836.31413019121
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||6.6030770076003|6.6030770076003|6.5161965966982|6.4613295264556||6.4611477375415|6.4611477375415|6.3834972646929|6.3605524993712|6.3583365900495|6.3583365900495|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714||6.3267172037714|6.3267172037714|6.3267172037714|6.064130140582|-6.5860120677375|-6.5860120677375|-6.5860120677375|-6.5860120677375|-6.5860120677375||-6.5860120677375|6.2381570538596|6.2381570538596|6.2381570538596|6.2381570538596|6.2381570538596|6.2381570538596||6.1090634355628|6.0128483518057|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|5.9871758930065|5.9501953911094|5.938142579194||5.938142579194|5.8929360899617|5.8488176965371|5.838293428732|5.838293428732|5.8064372754903|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|||5.7985272146571|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162||5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.755110712867|5.736789831432|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226||5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226||5.6769531088226|5.6769531088226|5.6653888217368|5.6653888217368||5.6653888217368|5.6653888217368|5.5932099280267|5.5780205456853|5.5780205456853|5.5780205456853|5.5780205456853|5.5578007928133|5.542556284931|5.4889512846499|5.474946188665|5.4720936331411|5.4720936331411|5.4720936331411|5.4462151829026|5.373572277098|5.3395247714046||5.3356718751469|5.3356718751469|5.3356718751469|5.3190799788942||5.2789258608982|5.2789258608982|5.246028808506|5.2278094862917|5.2188389947654|5.2188389947654|5.1337099793488|5.1074555718164|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927||5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|4.9849164340635|4.9326850941601|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496||-5.1156236440693|-5.1223597030678|-5.1398442035294|-5.1898268334707|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.2039700428933|-5.2290063638597|4.990240053945|4.990240053945|4.968449313989|4.968449313989|4.968449313989|4.968449313989|4.9471657094588||4.9251842561949|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8706188363933
09728|102753|/equities/srisawad-power|MSCI_EEM||32.665585211628|32.665585211628|32.665585211628|32.281205790698|31.201339767442|-36.300459852617|-36.300459852617|-36.300459852617|-37.40328872513|-37.906431916811|-37.909924352013|-38.497138168903|-38.857931298781|-38.873828377962|-38.873828377962|-38.873828377962|-38.873828377962|-39.31814264218|-40.172936269089|-40.414373632321|-40.835415147024|-41.678239052249|38.903926870585|38.903926870585|38.903926870585|38.903926870585|38.903926870585|38.903926870585|38.903926870585||38.903926870585|38.903926870585|38.903926870585|38.903926870585|38.46252158476|38.46252158476|38.46252158476||38.46252158476|38.46252158476|37.8333573164|-40.53576915275|-40.53576915275|-40.53576915275|-40.53576915275|-40.53576915275|-40.53576915275|-40.53576915275|-40.53576915275||-42.142020856629|-42.142020856629||-42.142020856629|-42.142020856629|-42.142020856629|-42.142020856629|-42.142020856629|-42.142020856629|-42.142020856629|-42.142020856629|-42.796689840698|-43.204655378554||||40.778203236353|40.778203236353|40.434114707059||40.010127452288|39.88781531887|39.88781531887|39.88781531887|39.88781531887|39.88781531887|39.88781531887|39.88781531887|39.430905909856|39.089895455396|38.384130191846|38.384130191846|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.199128641731|-40.526809601923|-41.432566224359|-41.883406915954|38.355061094415|38.355061094415||38.355061094415|38.355061094415|38.269512327128|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.802919293921|-41.892132548801|-42.769036165334|-43.048929072593|-43.248810080659|-43.790344534066|-44.267049482295|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|||-44.713100268112|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|41.756487380304||41.756487380304|41.756487380304|41.756487380304||41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|40.85443042256|-45.991443922765|-45.991443922765|-46.145381843924|-46.145381843924|-46.145381843924|-46.145381843924|-46.145381843924|-46.145381843924||-46.145381843924|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568||-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-47.319939135076|-47.369376816751|-47.545526934261|-47.545526934261|-48.022807704734|-48.844566689124|-48.844566689124|-48.844566689124|-48.844566689124|-49.410629654582|-50.164588505091|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399||-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399||-50.597463269399|
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||-9.4456824031462|-9.4456824031462|-9.4939359257608|-9.5815947662889|-9.8564947061074|-9.9186966571705||-9.9186966571705|-10.588254786586|-11.131274012694|-11.131274012694|-11.410860092518|-11.582066623234|-11.692296284066|-11.693970730498|-11.693970730498|-11.693970730498||-11.693970730498|-11.693970730498|-11.717189791682|-11.804655714038|-12.020173252957|-12.040470694322|-12.056815605128|-12.056815605128|-12.343489360769|-12.471377637607|-12.622641221927|-12.819601103384|-12.890162570298|-13.656269664036|-15.360855493796|13.652560729737||13.652560729737|13.652560729737|13.652560729737|13.652560729737|13.652560729737|13.648400592533|13.328223228154|13.135847993021|13.135847993021|13.135847993021|13.135847993021|13.135847993021|12.686530743842|12.679234463644|12.429149582068|11.962387881986|-13.191028521756|-13.191028521756|-13.191028521756|-13.191028521756|-13.191028521756|-13.191028521756|-13.191028521756|-13.191028521756|-13.191028521756|-13.196698213396|-13.28216491891|-13.397405372208|11.92060839693|11.92060839693|11.92060839693|11.92060839693|11.817342938761|11.755102835077|11.712877584117|11.712877584117|11.712877584117|11.142641889406|10.811268977934|10.294742880722||10.253048113606|10.222830749907|-11.422653101117|-11.422653101117|-11.422653101117|-11.422653101117|-11.422653101117|-11.422653101117|-11.665725865|-11.806361372861|-12.134815509075|-12.134815509075|-12.134815509075|-12.134815509075|-12.134815509075|-12.134815509075|-12.201871244694|-12.201871244694|-12.498051204536|-12.498051204536|-12.689778635075|-12.851143171578|-12.967315650899|-12.967315650899|-12.967315650899|-12.967315650899|-12.967315650899|-12.967315650899||-12.967315650899|-12.967315650899|-12.967315650899|-12.967315650899|-12.967315650899|-12.967315650899|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-13.018991213992|-13.018991213992|-13.018991213992|-13.018991213992|-13.018991213992|-13.018991213992|-13.080464783294|-13.080464783294|-13.080464783294|-13.511071672023||-13.781955464633|-13.781955464633|-13.781955464633|-14.038817652896|-14.340908484144|12.660089384359|12.660089384359|12.660089384359|12.660089384359||12.660089384359|12.660089384359|12.660089384359|12.660089384359||12.660089384359|12.660089384359|12.660089384359|12.660089384359|12.660089384359|12.660089384359|12.251211045894|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.079343095126|12.079343095126|12.079343095126||12.028509628997|12.028509628997|11.814805946509|11.814805946509|11.721695698809|11.63299474618|11.12189730394|11.12189730394|11.12189730394|11.12189730394|11.12189730394|11.12189730394|11.005997538436|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.436470423231|-12.671911462688|-12.852145866711|-12.977684237515|-13.196871415283|-13.303598019682|-13.303598019682|-13.303598019682|-13.303598019682|-13.303598019682|-13.303598019682|-13.308225893536|-13.590784363789|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-14.227870264625|-14.30818996493|-14.340766430607|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.053810757635||12.053810757635|11.932289302611|11.831674930258|11.831674930258|-13.350706524283|-13.350706524283|-13.467451354563|-13.684973736236|-13.684973736236|-13.939970779893|-14.236634254983|-14.35174256849|-14.35174256849|-14.998325947123|-15.416150970809|-15.727011165654|-15.727011165654|-15.727011165654|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457
09730|50060|/equities/kb-laminates|MSCI_EEM||7.7809533685055|7.7809533685055|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702||7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.5688556177749|-8.9364260531401|-8.9364260531401|-8.9364260531401|-9.0865844462685||-9.1100936967325|-9.1445489280965|-9.2267205310692|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.6376866155272|7.3496513690557|7.1996130773321|7.0829039490769||6.8060037997641|6.7490637766589|6.7490637766589|6.7490637766589|6.7490637766589|6.7490637766589|6.3261819666479|6.0552021735084|5.8057801980853||5.7169782606628|5.4338647224137|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.1250799624542|5.1250799624542|5.1250799624542||5.1250799624542|5.1250799624542|||5.1250799624542|5.1250799624542|5.1250799624542|5.1250799624542|5.0353455475352|5.0353455475352|5.0059395025596|4.8857894030158|4.8857894030158|4.6758768124651|4.5581816296606|4.5581816296606|4.5502018510002|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4665050356386|||-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.612806982495|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.9579536663805|-5.9760595678526|-6.1161774131146|-6.3657527999179|-6.5047252262186|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.6386924802262|-6.8591027854768|-7.1766251981885||-7.1766251981885|-7.1766251981885|-7.1766251981885|||-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.2495837675897|-7.4239817976254|-7.5688687827077|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.8185411577314|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.8499734796169|6.6060818739602|6.3917575752149|6.355841521357|6.1092685901837|5.7282558229502|5.7282558229502|5.7282558229502|5.6048222445333||5.6048222445333|5.6043482708445|5.6043482708445|5.518701467925|5.518701467925|5.29133514344|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567||-6.1316421120567|-6.1316421120567|-6.2273803120634|-6.3754223856419|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.6968469323452|-6.8164963393008|-6.9255516693102||-7.0669770708185|-7.0669770708185|-7.1159845306425|-7.1159845306425||-7.1159845306425|-7.1159845306425|-7.1159845306425|-7.1159845306425|-7.1159845306425|-7.179178458912|-7.179178458912|-7.3463094040893|-7.4381216152004|-7.6286071503961|-7.6286071503961|-7.7090078685906|7.2030754627855|7.2030754627855|7.2030754627855|7.2030754627855|7.2030754627855|7.2030754627855|7.1811948420904|7.1687475061103|7.1687475061103|7.1687475061103|7.1687475061103|7.1687475061103|7.0877784992697
09731|50062|/equities/china-lesso|MSCI_EEM||-3.4708884073951|-3.4708884073951|-3.4708884073951|-3.4732092965155|-3.530232454727|-3.5520796781617|-3.5520796781617|-3.5520796781617|-3.5520796781617||-3.5520796781617|-3.7249338828296|-3.7249338828296|-3.7249338828296|-3.7249338828296|-3.8182598576248|-3.8939916148516|-3.8939916148516|-3.8939916148516|-3.9494351164867|-4.0132612272953|-4.0464013864437|-4.0760015701629|-4.1905573711767||-4.2747859001229|-4.2747859001229|-4.2747859001229|-4.2747859001229|-4.2747859001229|-4.3080954021954|-4.3567727348036|-4.4636364535961|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.6572341466871|3.5002603425943||3.4047335799495|3.353037389998|3.2944860688894|3.2405980471188|3.2405980471188|3.2405980471188|3.2060470864869|3.2060470864869|2.9856079999712||-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.449427622436|-3.449427622436|-3.5210307901419|-3.5872563328254|-3.7091736755888|-3.7103743329524|-3.7103743329524|-3.7103743329524|-3.7103743329524|-3.7103743329524||-3.8181936492389|-3.9441041140496|||3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.46155808004|3.46155808004|3.46155808004|3.4378422237354|3.3714914031512|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3595512744519|3.3539458907018|3.2188289205641|3.1605716650549|-3.6257333493546|-3.6257333493546|-3.6257333493546|-3.6257333493546|-3.6257333493546|||-3.7252592749414|-3.7584076141129|-3.7584076141129|-3.7584076141129|-3.7584076141129|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.9259853865328|-3.9694282109675|-4.0076981446408|-4.1118868083052|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674||-4.1347710074674|-4.1347710074674|-4.1347710074674|||-4.1347710074674|-4.1347710074674|-4.1929889286608|-4.1929889286608|-4.2944320931535|-4.3642989753329|-4.3642989753329|-4.3903321423623|-4.4073852921823|-4.4073852921823|-4.4297405257824|-4.4297405257824|-4.4297405257824|-4.4297405257824|-4.5330450286471|3.9233050308081|3.9233050308081|3.9233050308081|3.9233050308081|3.9233050308081|3.9233050308081|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.711103922142|3.6951007394801|3.6951007394801|3.6951007394801|3.6951007394801|3.6434372318476|-4.2684030121466|-4.2684030121466|-4.2684030121466||-4.2915589352339|-4.3511767144435|-4.4774185414042|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5524382476275|-4.5524382476275|-4.5524382476275|-4.5524382476275|-4.5537092542706||-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706||-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706||-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5930100917881|-4.690566857663|-4.7733542634715|-4.7733542634715|-4.9531711951085|-5.0007457087645|-5.177495089969|-5.2305496344853|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|-5.2423387466637
09732|100076|/equities/future-land|MSCI_EEM||1.2351288095542|-1.5005296907215|-1.5005296907215|-1.5005296907215|-1.5472850494514|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693||1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693||1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.2930072756914|1.2455636695919||1.2256341522488|1.2256341522488|1.1506794088348|1.1506794088348|1.1506794088348|1.1506794088348|1.1506794088348|1.1506794088348|1.13686599922||1.1076288906713|1.0812543197892|1.0130603494934|0.91784479912689|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.0635198813199|-1.1027998738288|-1.1175554254319|-1.1326610309432|-1.1326610309432|-1.1407344851836|-1.148038324818||-1.1786808131775|-1.1786808131775|||-1.1786808131775|-1.1807564760404|-1.1880326802295|-1.1880326802295|-1.193369719139|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|||-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.93937080958296|-1.1734147572634|-1.1734147572634|-1.176016396297|-1.1904958074653|-1.1904958074653|-1.1904958074653|-1.2333287139031|-1.2598096352256|-1.2756991534453|-1.2756991534453|-1.2756991534453|-1.2941101689053|-1.3312335035219|-1.3658150523916|-1.3864611287929|-1.4138457134937|-1.4209887572838||-1.4209887572838|-1.4209887572838|-1.4209887572838|||-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.5357825994458|-1.5453139742178|-1.5681266011973|-1.5973628496881|-1.6465143402148|1.343008580812|1.343008580812|1.343008580812|1.343008580812|1.343008580812|1.343008580812|1.2588984602118|-1.4374356344475|-1.4374356344475|-1.4374356344475|-1.4374356344475|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847||-1.4547220839847|-1.4547220839847|-1.4980245181575|-1.541138398278|-1.5884870485335|-1.602184235244|-1.602184235244|-1.602184235244|-1.602184235244|-1.602184235244|-1.6299303737756|-1.6299303737756|-1.6299303737756|-1.6727004611356||-1.6945066304686|-1.6945066304686|-1.7350074220236|-1.7422304538153|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979||1.4354381949979|1.4354381949979|1.4215980074227|1.3967755261858||-1.561483146992|-1.561483146992|-1.561483146992|-1.561483146992|-1.561483146992|-1.561483146992|-1.5665679937401|-1.5665679937401|-1.5665679937401|-1.6234089208751|-1.6404543334808|-1.6788381067212|-1.7101704703064|-1.7101704703064|-1.7829672414165|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.3162285815702
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-151.44655976475|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|132.60022718938|132.60022718938|132.60022718938|132.60022718938|132.60022718938|129.44192655916|-148.56972576361|-148.56972576361|-148.56972576361|-148.56972576361|-148.56972576361||-148.56972576361|-148.56972576361|-148.56972576361|-148.56972576361|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-154.71284760397|-154.71284760397|-154.71284760397|-154.71284760397|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|||-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447||-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-160.95870553282|-163.17000213998|-163.17000213998|-164.06999817311|-164.19821807999|-164.19821807999|-165.36413014883|-165.38949007451|-165.38949007451|-166.03886789149|-166.19429857274|-168.2738911452|-168.2738911452|-168.2738911452|-168.2738911452|-170.04269392627|-170.04269392627|-170.04269392627|-173.64799226807|-173.77388799506|-174.96461517844|-174.96461517844|-174.96461517844||-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-177.45346527666|-183.12551456657|-185.27223328713|-189.00025737686|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987||172.62461327987|168.96011786413|165.48069990953|163.9429931517||160.71054669172|159.51256765334|159.51256765334|159.51256765334|157.44674485489|155.62805295835|149.26450735606|146.89778652762||144.72587310578|144.40687626705|144.40687626705|143.76542566999|141.18125815136|141.18125815136|138.39529900797|137.28921874638|130.32357092561|125.35341464879|124.2010181414|123.81058257142|123.81058257142|123.6468220652|123.6468220652||123.6468220652|119.91647136883|118.514409682|113.80948612804|113.80948612804|113.80948612804|113.80948612804|113.80948612804|113.80948612804|113.80948612804|-130.26355151817||-130.26355151817|-130.26355151817|-134.13394652125|-135.76882839994|-135.78910550753|-135.78910550753|-138.25233829992|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-138.8428386819|-142.34426076011|129.04792871699|129.04792871699|129.04792871699|129.04792871699|129.04792871699|129.04792871699|129.04792871699|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|128.31282565396|126.1847999074|125.4764429174|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.772618561|124.24735056582
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||-21.511428750072|-21.511428750072|-21.511428750072|-21.734921787087|-22.039449390912|-22.039449390912|-22.039449390912|-22.039449390912|-22.337166557868||-22.570184771838|-22.676316226657|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.512810537973|19.263449823822|19.263449823822||19.263449823822|19.263449823822|19.263449823822|19.263449823822|19.263449823822|19.263449823822|19.263449823822|19.263449823822|19.263449823822|18.623628333061|18.623628333061|18.623628333061|17.932187606813|17.932187606813|17.932187606813|17.932187606813|17.567823636092||17.567823636092|17.445243264221|17.445243264221|17.445243264221|17.445243264221|17.445243264221|17.445243264221|17.445243264221|16.268618353469||16.268618353469|16.268618353469|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.18653860569|-18.085792717969|-18.085792717969||-18.085792717969|-18.085792717969|||-18.085792717969|-18.085792717969|-18.096435107164|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|||-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-19.138961054192|-19.138961054192|-19.138961054192|-19.879956591246|-20.066123714673|-20.066123714673|-20.066123714673|-20.066123714673|-20.066123714673|-20.142358292725|-20.891509998271|-21.159454968714|-21.9293948844|-22.674882539436|-23.299314746509|-23.813769839769|-23.813769839769|-23.813769839769|-24.137522616392|-24.488914293719|-24.984878427976|-24.984878427976|-24.984878427976|-24.984878427976||-24.984878427976|-24.984878427976|-24.984878427976|||-25.608197405596|-25.87855286362|-26.528946714955|-26.624654768862|-26.624654768862|-26.624654768862|-26.624654768862|-26.624654768862|-26.624654768862|-26.941283012935|-27.354203835139|-27.590782102622|-28.53697992329|-29.213310835143|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.111777922666|23.993642432994|23.204046469603|22.198941157564|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268||21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.247010082978|-24.948136296555|-24.948136296555|-24.948136296555|-24.948136296555|-25.242373323755|-26.858192391215||-26.906565505234|-26.906565505234|-26.906565505234|-26.906565505234|-26.906565505234|-26.906565505234|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.511075846196|-27.511075846196||-27.511075846196|-27.776196232373|-28.132471713256|-28.132471713256||-28.132471713256|-28.939236517669|-28.939236517669|-28.939236517669|-28.939236517669|-29.250015440302|-29.250015440302|-29.250015440302|-30.097239801969|-30.760822002188|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|24.742333382585
09735|49976|/equities/huabao-intl|MSCI_EEM||-2.6490968464479|-2.6490968464479|-2.6490968464479|-2.6490968464479|-2.6490968464479|-2.6490968464479|-2.6490968464479|-2.6490968464479|-2.6490968464479||-2.7173296609041|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494||2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.4760072192494|2.462628132217|2.462628132217||2.462628132217|2.462628132217|2.462628132217|2.462628132217|2.462628132217|2.462628132217|2.462628132217|2.462628132217|2.462628132217||2.4168090490421|2.3731210527509|2.309408680609|2.309408680609|2.2660096663138|2.2605662763009|2.2472958498409|2.1847731993387|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186||2.1388011481186|2.1388011481186|||2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.1388011481186|2.0775567321667|2.0684781062312|2.0684781062312|2.0684781062312|2.0684781062312|2.0684781062312|2.0684781062312|2.0684781062312|2.0684781062312|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|||-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3814436420783|-2.3814436420783|-2.4416040562904|-2.4962266974224|-2.5335852098215|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5640307200796|-2.6075823073448|-2.6075823073448|-2.6075823073448|-2.6075823073448|-2.6075823073448||-2.6075823073448|-2.6075823073448|-2.6075823073448|||-2.6075823073448|-2.6075823073448|-2.6289803324873|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6645470709414|-2.6889411841068|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7633983105662|-2.7697666407072|-2.7697666407072|-2.7697666407072|-2.7697666407072|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7857976517663|-2.7857976517663||-2.8181085014328|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8723699289006||-2.8723699289006|-2.8723699289006|-2.8954111688051|-2.9121234541374|-2.988470501948|-2.9944116884344|-3.0126796622931|-3.058684158567|-3.058684158567|-3.058684158567|-3.058684158567|-3.058684158567|-3.058684158567|-3.094649063485|-3.1051656525854||-3.1190729716888|-3.1191782829792|-3.1191782829792|-3.1191782829792||-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1489856284379|-3.1489856284379|-3.2038728177017|-3.2070808608737|-3.2173121328052|-3.256457911034|-3.2649532535557|-3.325503585392|-3.4061151717038|-3.4434612165922|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828
09736|103642|/equities/asmedia|MSCI_EEM||-2206.7171521271|-2206.7171521271|-2206.7171521271|-2215.2412801412|-2261.3792001569|-2294.3102223966|-2369.2335804406|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2025.3221852402|1987.0246502669|1937.5273891855|1862.2526546505|-2137.8669163436|-2137.8669163436|-2137.8669163436||-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2147.6299070484|-2168.1998967205|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612||-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2229.7804810679|-2321.7005345199|-2376.8894827999|-2449.0438697777|-2490.0487441975|2183.4473173928|2183.4473173928|2183.4473173928|2183.4473173928|2183.4473173928|2183.4473173928|||2136.6081304364|2133.4534782627|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2090.1441742695|2077.3384867524|2077.3384867524|2012.320540836||2011.1894898178|1989.3772109087|1953.1969010097|1847.7187788996|1810.7986432218|1795.6096035798|1728.3853301153|1728.3853301153|1728.3853301153||||||||1728.3853301153|1728.3853301153|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1667.0769966038|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263||1614.0886817263|1614.0886817263|1614.0886817263|1592.5985352515|1577.331705835|1525.0907842611|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1470.4081314578|1404.0645905087|1378.1970253194|1378.1970253194|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1313.8977015693|1313.8977015693|1313.8977015693|1313.8977015693|1300.676174777|1300.676174777|1294.0846386411|1224.8162651567|1163.137364391|1163.137364391|1131.2637382123|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|||1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127||1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8299457919|1074.8110508799|967.2900565332|929.86033545247|929.86033545247|929.86033545247|929.86033545247|929.86033545247|929.86033545247|900.62259494719|883.26246289776|883.26246289776|864.34718099752|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-1004.9859219738|-1043.5954688597|-1077.4949653997|-1093.2166282219|-1105.6192941011|-1105.6192941011||-1107.4674161619|-1107.4674161619|-1107.4674161619|-1107.4674161619
09737|49986|/equities/shimao-propert|MSCI_EEM||-0.86473631984899|-0.86473631984899|-0.86473631984899|-0.88026256502679|-0.91140288380573|-0.94822542168245|-0.9680282484331|-0.9853954213035|-0.9853954213035||-0.9853954213035|-1.0078798061645|-1.0078798061645|-1.0078798061645|-1.0078798061645|-1.0554220186379|-1.0826911149981|-1.1158273983135|-1.1158273983135|-1.1158273983135|-1.1158273983135|-1.1158273983135|-1.153141533681|0.79663649865297||0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.79663649865297|0.77904049630858||0.67869197986128|0.67869197986128|0.47687998702793|0.38220805965537|0.38220805965537|0.38220805965537|0.38220805965537|0.38220805965537|0.38025690918933||0.38025690918933|0.33472990333781|-0.39061136806457|-0.39061136806457|-0.39061136806457|-0.39061136806457|-0.39679041134482|-0.39865600485674|-0.40417506298598|-0.40417506298598|-0.40417506298598|-0.40417506298598|-0.42186118884414|-0.43679019558793|-0.46032244848284|-0.46896937971946|-0.50441043449372|-0.54351158189475||-0.55306841485699|-0.55729825025355|||-0.56838694353407|-0.57360914247816|-0.57360914247816|-0.57360914247816|-0.57360914247816|-0.57717179096267|-0.57717179096267|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.46907438941551|0.4506382347009|0.40904246776871|0.38171387115642|-0.51943930162176|-0.51943930162176|-0.51943930162176|-0.51943930162176|-0.52382144247144|||-0.5411904908402|-0.54660053630485|-0.55558029306134|-0.55558029306134|-0.55558029306134|-0.56286699785348|-0.56318556118404|-0.56515915277672|-0.56515915277672|-0.56515915277672|-0.56515915277672|-0.56515915277672|-0.56515915277672|-0.56515915277672|-0.56517683006075|-0.57880758451916|-0.60506397604387|-0.63284884525053|-0.67632199310515|-0.67632199310515|-0.67632199310515|-0.67632199310515|-0.67758000320035|-0.67912779252978|-0.67912779252978|-0.67912779252978|-0.67912779252978|-0.67912779252978|-0.67912779252978||-0.67912779252978|-0.67912779252978|-0.67912779252978|||-0.69625177486402|-0.69625177486402|-0.69625177486402|-0.69625177486402|-0.711532286956|-0.711532286956|-0.711532286956|-0.711532286956|-0.711532286956|-0.711532286956|-0.74003589280676|-0.74559542678276|-0.76455045234804|-0.77227827124733|-0.80586474265145|0.63354153539736|0.63354153539736|0.63354153539736|0.63354153539736|0.63354153539736|0.63354153539736|0.63354153539736|0.56282395682951|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.69017545236283|-0.70019495104345|-0.71910549771557|-0.72733945064821|-0.72862898706258|-0.72862898706258|-0.75810697455903|-0.75810697455903||-0.75810697455903|-0.75810697455903|-0.78456327738254|-0.80673698387641|-0.83470775244522|-0.87300860945702|-0.88815876920429|-0.88815876920429|-0.90184306854901|-0.9287145607438|-0.95079393770588|-0.97412830586654|-0.97412830586654|-0.98736477886551||0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.72650003697533|0.69832652613811|0.69832652613811||0.69832652613811|0.63202948156653|-0.91455491530145|-0.91455491530145||-0.91455491530145|-0.94117211023134|-0.94241346495197|-0.95212604355863|-0.96180671069414|-0.96200747526786|-0.9738972025569|-1.0365524278146|-1.0611693909943|-1.1212993353804|-1.1758881509525|-1.238209072111|-1.2952323063193|-1.3602580973371|-1.4036201016621|-1.4573556865272|-1.5331730042362|-1.601303319629|-1.7220036668866|-1.8777818528909|-1.9047576352511|-2.0025084399022|-2.1477871959781|-2.6692079775174|4.4197689700304
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.27798634668|-22.331097085165|-22.356774178795|-22.407527013677|-22.426238655604|-22.426238655604|-22.426238655604|-22.426238655604|-22.426238655604|-22.87915550289|-23.171283044389|-23.462536906723|-23.619484477047|-23.645660064844|-23.645660064844||-23.845178655151|-23.911309828762|-23.970903469436|-23.970903469436|-23.970903469436|-23.970903469436|-24.245449253047||-24.561610323549|-24.930999645923|-24.930999645923|-25.073332240553|-25.409258447722|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556||23.715022805556|23.715022805556||23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556||||23.715022805556|23.715022805556|23.715022805556||23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556||23.715022805556|23.715022805556|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-26.297253489726|-26.297253489726|-26.297253489726|-26.911424266253|-26.911424266253|-27.359915639465|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|23.958194165432|-27.247242465646|-27.247242465646|||-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-28.366379860408||-28.548627928844|-28.548627928844|-28.548627928844||-28.548627928844|-28.561577689931|-28.561577689931|-28.596197433256|-28.954108259174|-29.518453621304|-29.964948468116|-30.127720520129|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|27.416103252153|27.416103252153|27.416103252153|26.892892502392|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096||-30.084319605662|-30.579799561847|-31.005332846496|-31.478147607218|-31.614608452464||-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-32.69795587206|-32.69795587206|-32.69795587206|-32.9143954134|-33.446550459334|-33.676722732593|-33.779691925103|-34.088546583448|-34.278940648276|-34.518267386973|-34.548074874414|-34.943610956067|-34.943610956067|-35.07623439563|-35.209704884034|-35.370816836921|-35.370816836921|-35.370816836921|-35.370816836921|-35.370816836921|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346||-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-36.346647313302|-36.346647313302|-36.346647313302||-36.346647313302|
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||-3.0202445099758|-3.0202445099758|-3.0202445099758|-3.0336050269788|-3.0956722230586|-3.1729690996444|-3.1754039969373|-3.1754039969373|-3.1754039969373||-3.1754039969373|-3.2321156623549|-3.2506840099435|-3.2845480443937|-3.2845480443937|-3.3478311832196|-3.4348123797053|-3.4764968225831|-3.4764968225831|-3.5288853589555|-3.5326980092227|-3.5326980092227|-3.5829977965023|-3.7066642813844||-3.7907381116199|-3.7935978371619|-3.8117186911311|-3.8117186911311|-3.8117186911311|-3.8719095927042|-3.9493440369282|3.3282669606224|3.3282669606224|3.3282669606224|3.3282669606224|3.3282669606224|3.3282669606224|3.3282669606224|3.3282669606224|3.0636298460448|2.813662341686||2.813662341686|2.813662341686|2.7509949373804|2.7509949373804|2.7509949373804|2.7509949373804|2.7509949373804|2.7509949373804|2.5936006934994||2.5936006934994|2.5936006934994|2.4062229562196|-2.9301056213786|-2.9301056213786|-2.9301056213786|-2.9301174026517|-2.930686047981|-3.0307623449407|-3.1119580471342|-3.1210644602582|-3.2456271515737|-3.3995431807155|-3.3995431807155|-3.3995431807155|-3.3995431807155|-3.3995431807155|-3.3995431807155||-3.4994978068928|-3.4994978068928|||-3.5549975632142|-3.6599973703436|-3.6613750043791|-3.6613750043791|-3.6613750043791|-3.7252161447994|-3.7252161447994|-3.8080179100558|-3.8916865460657|-3.9590962057404|-4.0639957857454|-4.1089174394697|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.233119747696|3.0367996799258|2.8625551448163|2.7789502658112|2.7306835506877|2.7306835506877|2.7306835506877|-3.3133524831281|-3.3133524831281|||-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3542804647536|-3.3825339133045|-3.4711487485856|-3.5946097720431|-3.6712330964723|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041||-3.7479569495041|-3.7479569495041|-3.7479569495041|||-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8473407896959|-3.8473407896959|-3.9970452689025|-4.0111614490982|-4.0957349169515|-4.143038933836|-4.2750432285584|-4.3350480301421|-4.4806089647656|3.8645032391709|3.8645032391709|3.8645032391709|3.8645032391709|3.781114815094|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.2247285750582|-4.2247285750582|-4.2247285750582|-4.2247285750582|-4.3565785270505|-4.3565785270505||-4.5234206099833|-4.568245068692|-4.7869389890552|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.8675921767838|-4.9051022893729||-5.0653113738183|-5.0653113738183|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282||4.4295554135282|4.3786202020571|4.3786202020571|4.3786202020571||4.3786202020571|4.3786202020571|4.3786202020571|4.2918001354983|3.9708891909708|-4.8328734026558|-4.8328734026558|-4.8328734026558|-4.8328734026558|-4.9698593203897|-5.0337323154205|-5.2630360617896|-5.4761510176415|-5.500167904403|-5.639075237409|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.6447356598651
09740|8576|/equities/cosco-pacific|MSCI_EEM||-5.5688874147564|-5.6826525421308|-5.7329472404239|-5.8171637170312|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817||5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817|5.2240502829817||5.2240502829817|5.1597759832365|5.1597759832365|5.1597759832365|5.1597759832365|5.1597759832365|5.1597759832365|5.1597759832365|5.1597759832365|5.0086398245474|4.8729331362667|4.8665925781398|4.8170277798212|4.8170277798212|4.7594967492601|4.7594967492601|4.7594967492601||4.7594967492601|4.7594967492601|4.7416629667834|4.5785142708438|4.5416825136231|4.4685361474406|4.3878182404186|4.2898534325855|4.2898534325855||4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855||4.2898534325855|3.9859481418681|||-4.5067307344984|-4.5067307344984|-4.5658117788711|-4.6486797617187|-4.7235331586456|-4.7426956115797|-4.7426956115797|-4.7426956115797|-4.7426956115797|-4.7426956115797|-4.8091060782621|-4.8440070842316|-4.8711187811483|-4.9032331155393|-4.9032331155393|-4.9074812384285|-4.9238678583213|-4.9865198277442|-5.0200220106938|-5.0872467357691|-5.1169409573935|-5.142156634161|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.3517720870219|||-5.3517720870219|-5.3517720870219|-5.3539946702885|-5.3539946702885|-5.3539946702885|-5.3905497820032|-5.4200550219364|-5.4289501398743|-5.5882778134546|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.2367640292809|5.2141821954168||5.1825707367807|5.1825707367807|5.1417450034783|||5.0516208347212|5.0516208347212|5.0516208347212|5.0516208347212|5.0516208347212|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.8806771714574|4.8668635376169|4.7992929361345|4.743103360918|4.7356829552332|4.7356829552332|4.7007588444462|4.6563987266477|4.5976654701162|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9780259970334||-4.9780259970334|-4.9780259970334|-5.0783620281911|-5.0856350210956|-5.0856350210956|-5.0856350210956|-5.0856350210956|-5.0856350210956|-5.2053172044071|4.6515677074302|4.6515677074302|4.6515677074302|4.6515677074302|4.6515677074302||4.6515677074302|4.5817419268145|4.5419354678806|4.511594904972|4.4994925443049|4.4994925443049|4.4994925443049|4.4832004372126|4.4832004372126|4.4585946491235|4.4585946491235|4.4585946491235|4.4457272447526|4.4457272447526|4.4457272447526||4.4457272447526|4.4457272447526|4.4457272447526|4.4457272447526||4.3602522123058|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7711103097421|-4.8046425615101|-4.8046425615101|-4.8901585245959|-4.9362871541835|-5.0347634834556|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5214175014702
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||10.075622969663|10.075622969663|9.965337224698|9.965337224698|9.8181524761252|9.8107247361135|9.697471990474|9.6594404132713|9.6594404132713|9.6594404132713|9.6204895875575|9.59068328561|9.59068328561|9.59068328561|9.59068328561|9.4815375189164|9.4624856688556|9.368170954299||||9.368170954299|9.368170954299|9.368170954299|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.885533931739|-10.01376006657|-10.035844618017|-10.139494266703|-10.203659947927|-10.310626266173|-10.310626266173|-10.310626266173|-10.334751497564|-10.387668330203|-10.422631747999|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.632981403898|-10.65386820748|-10.674131350545|-10.738923766909|-10.771026375888|-10.778362648352|-10.859847113671|-10.880940911044|-10.917156321991|-10.953664475492|-10.953664475492|-10.953664475492||||-10.993339909517|-10.993339909517|-10.993339909517|-11.050933190411|-11.184681938645|-11.184681938645|-11.184681938645|-11.184681938645|-11.196312902765|-11.332570074219|-11.402345556806|-11.402345556806|-11.402345556806|-11.442050875106|-11.564267176711|-11.564267176711|-11.564267176711|-11.566193885671|-11.566193885671|-11.597438144536|-11.598264641068|10.828869312153|10.828869312153|10.828869312153|10.828869312153|10.828869312153||10.828869312153|10.828869312153|10.735410391341|10.560456102701|10.369395381446|10.340241022065|10.340241022065|10.340241022065|10.284229092865|10.284229092865|10.284229092865|10.284229092865||10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865||10.284229092865|10.125254053836|9.9930600534598|9.9795111959422|9.9277898807486|9.7736558405515|9.7057280505097|9.6869203740133|9.6460829908898|||9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.5273701543334|9.4054665427212|9.4028013442611|9.4028013442611|9.4028013442611|9.319168538369|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2152800428582|9.0819782005099|8.9989756198225|-9.9756330154808|-9.9756330154808|-9.9756330154808|-10.095817347289|-10.095817347289|-10.095817347289|-10.095817347289|-10.095817347289|-10.316630491417|-10.433311180717|-10.481946397276|-10.481946397276|-10.61403500523|-10.61403500523|-10.61403500523|-10.654983912197|-10.727926318609|-10.829584670026|-10.995649735088|-11.054055496448|-11.133395085063|-11.140857122839|-11.140857122839|-11.140857122839|-11.140857122839|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.227953815029|-11.227953815029|-11.352730622023|-11.352730622023|-11.352730622023|-11.352730622023|-11.352730622023|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881
09742|943487|/equities/china-cinda|MSCI_EEM||-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.74007558383311|-0.74007558383311|-0.74007558383311|-0.74007558383311|-0.74007558383311|-0.74007558383311||-0.74007558383311|-0.77786177239777|-0.79127123442208|-0.79127123442208|-0.79127123442208|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086||0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71049892583524|0.71049892583524|0.71049892583524|0.71049892583524|0.71049892583524|0.71049892583524|0.70055433091229|0.68704242062061||0.68704242062061|0.68226937068269|0.67585484200898|0.65295874023809|0.65295874023809|0.65295874023809|0.65295874023809|0.65295874023809|0.64462102854058||0.64462102854058|0.64462102854058|0.61957892669357|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69925503736405|-0.7080611520969|-0.71895686387609|-0.72096636190853|-0.72096636190853|-0.72096636190853|-0.72096636190853|-0.72096636190853||-0.73051818758075|-0.73384959094103|||-0.73384959094103|-0.7503884367631|-0.75876492841224|-0.77196102653587|-0.77829006220062|-0.78143338588829|-0.78270374766053|-0.78911525597243|-0.79901692922544|-0.8061299032153|-0.81329579336114|-0.81329579336114|-0.81329579336114|-0.81329579336114|-0.81329579336114|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|||-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|0.71301084132437|0.71301084132437|0.71301084132437|0.71301084132437|0.71301084132437|0.68056759206724|0.65007508097171|-0.75288738695192|-0.75288738695192|-0.75288738695192|-0.76265264978462|-0.76683628151211|-0.77481812116606|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159||-0.79533723851159|-0.79533723851159|-0.79533723851159|||-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.80784980562803|-0.80784980562803|-0.80784980562803|-0.80784980562803|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576||-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.82525183555844|-0.83815866855942||-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942||-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942||-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942
09743|17499|/equities/21vianet-group|MSCI_EEM||1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678||1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678||1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9517352115936|1.9400390797|1.8850435077196|1.8527388085855|1.8527388085855|1.8208209927361|1.7192454796677|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651||1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7139873492457|1.6452636705214|1.6173260747579|1.6173260747579|1.6173260747579|1.6173260747579|1.6173260747579|1.6059178775314|1.5865754425264|1.5389727618669|1.4525763947762|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.8077744491208|-1.8257400527545|-1.8257400527545|-1.8513778729514|-1.9134032310464|-1.9924590655408|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742||-2.052658383742|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.4684517829547|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.871902532403||-1.9068895471335|-1.9068895471335|-1.9068895471335|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-2.0088960990522|-2.1259956807134|-2.1612785227031|-2.2145538668865|-2.2958932034433|-2.3579257386989|-2.3974063482623|-2.5026737613524|-2.5763041292125|-2.5778380074428|-2.7681533405435|-2.8839652409485|-2.8839652409485|-2.8839652409485||-2.8839652409485|-2.8839652409485|-2.8839652409485|-2.9985725206723|-3.0439696226507|-3.1382994556857|-3.1622770654308|-3.1786412516289|-3.255094488827||-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827||-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.3117716537224|-3.4408574486559|-3.4948416180948|-3.5403795184404|-3.5459772284065|-3.5480301838488||-3.6094779815244|-3.6599756971518|-3.7788617760517|-3.8056798015013|-3.9677410438491|3.112704321951|3.112704321951|3.112704321951|3.0976491076089|3.0891866549835|3.0891866549835|3.0891866549835|3.0891866549835|2.9765629486889|2.817258803563|2.7216765268166|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.2967319640187|-3.3202480663268|-3.3202480663268|-3.3202480663268|-3.3202480663268|-3.3202480663268|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3553090202059|-3.3925656198623|-3.452748713961|-3.452748713961|-3.452748713961|-3.452748713961|-3.5372268447913|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111||3.0086376305111|2.8959864108306|2.8922071024822|2.8560133559888|2.7242702889647|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323
09744|101612|/equities/tower-bersama|MSCI_EEM||1834.4900017817|1796.3777797574|1779.5864219527|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1951.3855267216|-1961.2616963573|-1977.1625998605|1779.5321652838|1779.5321652838|||1779.5321652838|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|||1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1749.0931380124|||1749.0931380124|1749.0931380124|1749.0931380124|1749.0931380124|1749.0931380124||1749.0931380124|1693.7145977915|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|||||||-1951.0249804885|-1951.0249804885|-1951.0249804885|-1951.0249804885|-1963.6388672095||-1964.2919989156|-1964.2919989156|-1964.2919989156|-1971.7133321284|-1976.3481468094|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1980.8664634194|||-1980.8664634194|-1980.8664634194|-1980.8664634194|-1980.8664634194|-1980.8664634194|-1980.8664634194|-1985.7530362407|-1985.7530362407|-1985.7530362407|-2002.7277112917|-2002.7277112917|-2002.7277112917|-2002.7277112917|-2002.7277112917|-2006.3641236575|-2010.8484330316|-2010.8484330316||-2010.8484330316|-2010.8484330316|||-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2025.9427033684|-2062.436337076|-2127.4292634178|-2186.5828555133|2054.5847169906|2054.5847169906|2054.5847169906|2054.5847169906|2054.5847169906|2018.4274633228|2009.9194036921|2007.1326707689|1989.0363008544||1967.0915225855|1967.0915225855|1967.0915225855|||1967.0915225855|1967.0915225855|1967.0915225855|1964.4465330392|1964.4465330392|1964.4465330392|1964.0350247451|1964.0350247451|1964.0350247451|1959.6835251148|1959.6835251148|1959.6835251148|1959.6835251148|1959.6835251148|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1900.5621709087|-2060.0583483061|-2060.0583483061|-2060.0583483061|-2060.0583483061|-2060.0583483061|-2063.4293100749|-2063.4293100749|-2063.4293100749|-2063.4293100749|-2063.4293100749|-2074.9214556388|-2096.3016173764|-2098.5963646741|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023||1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1929.9041791883|1916.816432357|1916.816432357||1916.816432357|1872.2960359522|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2042.1713374775|-2042.1713374775|-2042.1713374775
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||-34471.324458161|-34471.324458161|-34471.324458161|-34634.804953512|-34816.449948346|-35201.611053718|-35535.12339302|-35843.822066834|||-35843.822066834|-35843.822066834|-35843.822066834|-35843.822066834|-35843.822066834|-36567.58007426|-37116.200082511|-37469.11120279|-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352||-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352||-37593.79134352|-37845.323715023|-37941.47079447|-38861.692338852|-38861.692338852|-40207.435932057|-41136.039924508|39690.113437789|39690.113437789|39690.113437789|39690.113437789|39690.113437789|39690.113437789|39001.237153099|||38129.152392332|38061.280435924|37928.089373249|37031.11326737||37031.11326737||37031.11326737|37031.11326737|37031.11326737|36034.570297078|35620.63366342|35346.259626022|34029.177362247|33726.712943525|33726.712943525|33726.712943525|33726.712943525|33263.014381694|32773.349312994|32751.499236659|32330.554707399|31035.060785999|30398.766510287|30398.766510287|30398.766510287|29723.073900319|29038.292088262|-31128.861158704||||-31128.861158704||-31128.861158704|-31128.861158704||-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31209.845731893|-31650.939702103|-31948.821891226|-32717.998596464|-32717.998596464||-32717.998596464|-32717.998596464|-32717.998596464|-33013.578514153|-33013.578514153|-33336.965108362|-33336.965108362|-33336.965108362|-33336.965108362|-33336.965108362|-33336.965108362|||-33975.516787068|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|30281.111727394|29495.204583744|29495.204583744|29495.204583744|29495.204583744|29028.005093048|28822.227881165|28793.661440446|28793.661440446||28793.661440446|-30768.809265534|-30768.809265534|-30768.809265534|||-30768.809265534|-30768.809265534|-30768.809265534||-30768.809265534|-30768.809265534|-30768.809265534|-31072.010295038|-31393.344772264|-32184.827524738|-32632.441234802|-32632.441234802|-32632.441234802|||-32632.441234802|-32632.441234802|-32890.662728923|-32890.662728923|-32890.662728923|-32890.662728923|-32890.662728923|-33084.820621726|-33084.820621726|-33084.820621726|-33084.820621726|-33084.820621726|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185||-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185||-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185||-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33785.587277983|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-34006.50203831|-35468.335598123|-35698.150664581|-36700.16740509|-37009.074894544|-37593.416549493|-37644.907277215|-37892.119196905|-37913.465774339||-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313||35906.977337445|35906.977337445|35906.977337445|35906.977337445|35906.977337445|35906.977337445
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||100.83057896676|99.172865518623|98.552920393362|98.552920393362|98.003244881514|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-105.11164335316|-106.34627039239|-107.09307821377|-108.46453134864|-108.52630140015|-108.52630140015|-108.52630140015|-108.52630140015|-109.19589044461|-109.27321160512|-109.77579067235|-111.00087852484||-111.02222903832|-111.02222903832|-111.02222903832|-111.02222903832|-111.02222903832|-111.66358782035|-113.23731980039||-114.23591088932|-114.93322332015|-114.93322332015|-115.64802591128|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642||-115.74845767642|-115.74845767642||-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-117.52606408492|-118.80673787213||||-119.39348098175|-119.39348098175|-119.39348098175||-119.39348098175|-119.52053442417|-119.66170491575|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-121.51769768019|-122.6998596436|-122.6998596436|-122.6998596436|-124.22206627067|-124.26670861601|-124.26670861601|-124.26670861601|-124.26670861601|-124.26670861601|-124.90745401779|-125.42494890866|-127.63883212073|-129.73759124526|126.85973447366|126.85973447366||126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.59414941518|126.38359154881|126.38359154881|126.38359154881|126.38359154881|125.14843505424|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|123.81867362168|123.81867362168|123.81867362168|123.81867362168|123.81867362168|123.81867362168|122.6874151352|122.29157237244|-130.37298697288|||-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-132.05331885876||124.03931740148|124.03931740148|124.03931740148||124.03931740148|124.03931740148|124.03931740148|124.03931740148|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|119.76757356967|116.76952618853|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491||-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491||-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-124.21548919434|-126.40609910482|-127.99518408003|-127.99518408003|-129.35576008892|-130.31195565436|-131.42995072706|-131.58883414118|-132.40426015687|-132.64362239652|-134.32624710724|-136.41805234138|-136.59636091529|-136.59636091529|-137.55262128297|-137.55262128297|-137.55262128297|-138.36402364775|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315||-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315||-138.38143489315|
09747|19564|/equities/sise-cam|MSCI_EEM||47.543521875844|47.543521875844|47.543521875844|47.543521875844|47.543521875844|47.543521875844|46.735024340401|-50.994802867957|-50.994802867957|-50.994802867957|-50.994802867957|-50.994802867957|-50.994802867957|-51.213682780166|-51.213682780166|-51.213682780166|-51.213682780166||||-51.213682780166|-51.213682780166|-51.213682780166|-51.462981367|-51.797756565818|-52.476396972613|-53.057106051927|-53.219005834267|-53.462229900013|-53.784699948243|-56.377445361804|50.316688389596|50.316688389596|50.316688389596|50.316688389596|50.316688389596|50.316688389596|50.257430230044|50.222145674916|49.732939003012|49.016624598918|49.016624598918|49.016624598918|49.016624598918|49.016624598918|48.790694719352|48.121845087639|48.121845087639|48.006405408642|48.006405408642|48.006405408642|47.582115764376||47.316501311016|47.316501311016|46.13777783574|45.638643404525|45.507091170911||45.507091170911|45.507091170911|45.507091170911|45.507091170911|45.507091170911|45.507091170911||||45.507091170911|44.742324014907|43.560361593304|-48.432762030542|-48.432762030542|-48.575759239612|-48.575759239612|-48.575759239612|-48.575759239612|-48.670841556586|-49.802047259054|-50.275635943017|-50.275635943017|-50.275635943017|-50.275635943017|-50.275635943017|-50.504040436834|-50.770045285854|-50.871159665489|-51.27239960289|-52.080443367428|-52.289552869711|-52.289552869711|-52.289552869711|-52.355058235497|-53.243399667045|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.441223907614|49.337471644243|49.327747839646|49.007299390126|49.007299390126|49.007299390126|48.680335325984|48.114261091846|47.679734165025|47.383363993015|47.383363993015|47.383363993015|47.095959644678|46.984678747726|46.984678747726|46.984678747726|45.5051982695|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-48.783669725655|-49.153522936611|-49.153522936611||-49.153522936611|-49.153522936611|-49.153522936611|-49.153522936611|-49.19169221113|-49.614824456808|-49.614824456808|-49.614824456808|-49.614824456808|-49.614824456808|-49.614824456808|-49.614824456808|-49.614824456808|-50.00091676672|-50.549906730207|-50.762849312692|-50.762849312692|-51.266500770681|-51.821665776695|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.863686815638|-51.969649491199|-52.575096073731|-52.575096073731|-52.575096073731|-52.575096073731|-52.575096073731|-52.575096073731|-52.575096073731|-52.575096073731|-53.603437784628|-54.025458390106|-54.025458390106|-54.025458390106|-54.655105011819|-54.655105011819|-54.655105011819|-54.655105011819|-56.035672286217|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|50.8563669912|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|49.885959306994|48.575257555986|48.575257555986|48.533620057663|48.306939402432|48.306939402432|48.00616635021|48.00616635021|48.00616635021|48.00616635021||48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|48.00616635021|47.573520116634|47.56501985107|46.716688214784|46.187059094068
09748|50023|/equities/greentown-chin|MSCI_EEM||-7.0297858411346|-7.0297858411346|-7.0297858411346|-7.1080953207583|-7.1317725807396|-7.2323330823704|-7.2323330823704|-7.2323330823704|-7.2323330823704||-7.2323330823704|-7.3825920626107|-7.4689909401407|-7.6805458270698|-7.7044953729476|-7.8588836353979|-8.0482039100552|-8.2324490422037|-8.7016098890069|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491||7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.3392078636491|7.2535647019638|7.0006271584048|6.8718081296831||6.5831199289858|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|5.9163464119795||5.6292736586336|5.3403039835563|4.7824256149793|-5.9338287687609|-5.9338287687609|-5.9377516552633|-5.9377516552633|-5.9486128273745|-6.0734589566941|-6.1327319929065|-6.1797021041382|-6.3274465810445|-6.6143852882018|-6.6893170600059|-6.8275745185351|-6.9104006064939|-6.9104006064939|-7.054333900192||5.7652980784507|5.7652980784507|||5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.8469333319316|||-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-7.0324021345477|-7.3332244826799|-7.4835830213234|-7.797314114218|-8.125904633872|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467||-8.2611198944467|-8.2611198944467|-8.2611198944467|||-8.3596539873422|-8.3596539873422|-8.3723933054938|-8.4143259077088|-8.4790685723042|-8.4790685723042|-8.4790685723042|-8.5174469173003|-8.5174469173003|-8.5174469173003|-8.8177188171334|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.4674106766621|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756||-8.631154510303|-8.6851714418152|-8.7951904188504|-8.8322106510167|-8.8322106510167|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9989064640346|-9.0843405399656||-9.2437115150399|-9.2796793996964|-9.4868660568831|-9.5820733308393|-9.7812591304937|-9.7812591304937|-9.7812591304937|-9.9597325049682|-10.0930360912|-10.481706367457|8.696001403918|8.696001403918|8.696001403918|8.696001403918|8.696001403918||8.696001403918|8.696001403918|8.696001403918|8.696001403918||7.9213591365045|7.9213591365045|7.2365108891798|-8.3400959289285|-8.3400959289285|-8.3400959289285|-8.3400959289285|-8.3656622873646|-8.4057359151158|-8.7085953213676|-8.8245502553498|-9.0461670913206|-9.2812965222979|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.3851564275621
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||-3.8876140226644|-3.8876140226644|-3.8876140226644|-3.8876140226644|-3.8967932981167|-3.9369924644534|-3.9727591833572|-3.9727591833572|-3.9727591833572||-3.9727591833572|-3.9727591833572|-3.999732476815|-4.0197027594342|-4.0624474982966|-4.1638304900846|-4.2134711114087|-4.2134711114087|-4.2134711114087|-4.2349680493848|-4.2921866256414|-4.3927612150669|-4.3927612150669|-4.4536236750815||4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|3.9307166408837|3.8146853525705|3.6874279533566|3.6354049795868||3.6354049795868|3.5873515554419|3.5873515554419|3.5530615009259|3.5530615009259|3.5530615009259|3.5530615009259|3.5530615009259|3.5530615009259||3.5530615009259|3.5530615009259|3.5530615009259|3.491735012155|-3.9705058146681|-3.9705058146681|-3.9705058146681|-3.9705058146681|-3.9705058146681|-3.9705058146681|-4.0311174711878|-4.1229082965514|-4.134072845159|-4.134072845159|-4.134072845159|-4.134072845159|-4.134072845159|-4.134072845159||-4.134072845159|-4.134072845159|||-4.134072845159|-4.135080978802|-4.2106456199522|-4.2751616945129|-4.3229574749051|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3651118991363|-4.3651118991363|-4.4340133134511|-4.539459169351|-4.5827323733027|-4.6491474374859|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|||-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.8061131034791|-4.8334591161873|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9269574741683|-5.0666194072654|-5.0695771499133|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.1178405387002|-5.1242941776036|-5.1242941776036|-5.1242941776036|-5.1319256008059|-5.1319256008059|-5.1319256008059||-5.1319256008059|-5.1319256008059|-5.1319256008059|||-5.1577472024973|-5.1577472024973|-5.2319413615394|-5.2654902618382|-5.4149893302889|-5.4165914818057|-5.4165914818057|-5.4728794676737|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0656476052047|5.0656476052047|5.0656476052047|5.0656476052047|5.026830782652|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259||-5.3618096493469|-5.4214550811699|-5.5155057729009|-5.5407482180482|-5.5407482180482|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.609259139254|-5.6486213855769||-5.687433546564|-5.687433546564|-5.7229428332787|-5.7229428332787|-5.8123366560147|-5.8123366560147|-5.8648187016565|-5.9681318705963|-6.0023687885521|-6.0909651436539|-6.1010726202563|-6.1089696167669|-6.1089696167669|-6.1089696167669|-6.1089696167669||-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087||-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.277164847523|-6.4212940344877|-6.5047713793723|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.7204503169592
09750|19410|/equities/ford-otosan|MSCI_EEM||1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1032.0374009121|1014.3609887804|-1122.0423332352|-1122.0423332352|-1122.0423332352|-1122.0423332352|-1122.0423332352||||-1122.0423332352|-1122.0423332352|-1122.0423332352|-1122.0423332352|-1133.9359258169|-1140.7621397965|-1154.235710885|-1165.8959393642|-1165.8959393642|-1186.8843770713|-1190.9992309523|-1190.9992309523|-1209.443589947|-1224.7706554966|-1237.1340616629|-1265.426735181|1130.3570162126|1130.3570162126|1130.3570162126|1114.7855735695|1103.8173039662|1085.2970044069|1084.7188937854|1067.9654375393|1060.6672068387|1060.6672068387|1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336||1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336||1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336|1053.3284784336||||1053.3284784336|1050.9760871484|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1049.8456093174|1019.565642787|1019.565642787|1019.565642787|1019.565642787|1019.565642787|1019.565642787|1019.565642787|1019.565642787|984.57293642999|948.15357611558|948.15357611558|948.15357611558|948.15357611558|948.15357611558|948.15357611558|948.15357611558|945.8471551654|945.8471551654|945.8471551654|927.88572796156|911.98414217951|907.74189317243|907.74189317243|907.74189317243|907.74189317243|907.74189317243|907.74189317243|907.74189317243|879.99099241382|868.71363842773|868.71363842773|868.71363842773|847.45959825303|836.92733139226|827.22481265807|814.61090295341|807.90234932519|807.90234932519|794.66927702799|782.32697447555|761.83552719505|756.26169688339|749.62519159239|749.62519159239|749.62519159239|749.62519159239|749.62519159239|731.86132399155|-807.65606463988|-807.65606463988|-807.65606463988|-807.65606463988|-807.65606463988|-807.65606463988|-807.65606463988|-810.55027543206|-810.55027543206||-810.55027543206|-810.55027543206|-810.55027543206|-811.72252825784|-816.0250313976|-837.50003488622|-839.63011771057|-839.63011771057|-839.63011771057|-839.63011771057|-839.63011771057|-839.63011771057|-849.86679745619|-866.71310828466|-872.02655457429|-872.02655457429|-872.02655457429|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-873.84007693363|-891.35008209097|-908.01676059153|-908.26918575926|-912.50964962292|-920.25314401566|-920.25314401566|-920.25314401566|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-920.71899207019|-929.8852200609|-929.8852200609|-929.8852200609|-929.8852200609|-932.81138410629|-939.65154467756|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956|-950.30548300956||-957.93109278454|-957.93109278454|-957.93109278454|-990.53102467381|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|863.85518205707|860.05945587177|860.05945587177|860.05945587177|860.05945587177|860.05945587177|851.73831007237
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256||-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-4.0182075572112|-4.1535639974915|-4.1856266098379|-4.2673628018034|-4.3065142946919|-4.3655714411957|-4.3878660137544|-4.3878660137544|-4.3954067423487||-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5520022114398|-4.6205579395958|-4.7361754969169|-4.7713058740353|-4.8947844406471|4.0081019575516|4.0081019575516|4.0081019575516|4.0081019575516|4.0081019575516|3.7745577952508||3.5395088881524|3.5083429250752|3.470381131176|3.4336502072958|3.4336502072958|3.4336502072958|3.3551670045486|3.3029635317713|3.1716259991229||3.0445844768485|2.9700937667379|2.8467708868991|2.8308565134484|2.7531738142921|2.7180542098094|2.7180542098094|2.7046349164646|2.7046349164646|2.6923722952385|2.6581912934537|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755||2.6461530806755|2.5955834420679|||2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5767593551739|2.5063991865697|2.4337769836389|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|||-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.8324882239795|-2.8324882239795|-2.8638758097199|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8723247000036|-2.8981385703945|-2.9640429545402|-3.0111640045378|-3.0111640045378|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747||-3.0558234839747|-3.0558234839747|-3.0558234839747|||-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0803593694181|-3.0879745364447|-3.0879745364447|-3.165956277938|-3.165956277938|-3.2249514077453|-3.2932794463135|-3.3991993678386|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124||-3.445864939124|-3.5237389134374|-3.6035987985362|-3.7167764915613|-3.7819737740786|-3.8038596917558|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8766267266483||-3.8870084377242|-3.8870084377242|-3.9122316144255|-3.9550390815474|-3.9550390815474|-3.9705988936664|-3.993998851273|-4.0766653638123|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635||-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635||-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.2037832464512|-4.2037832464512|-4.2242036887601|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9564610998761|-1.9844012173161|-2.0498902634499|-2.0717074178533|-2.0717074178533|-2.0717074178533||-2.0717074178533|-2.1152304701095|-2.1219227636396|-2.1320033979194|-2.1320033979194|-2.1688926828985|-2.197422814496|-2.197422814496|-2.197422814496|-2.197422814496|-2.197422814496|-2.197422814496|-2.2326920166365|-2.24965787759||-2.2851760807486|-2.2851760807486|-2.2851760807486|-2.2851760807486|-2.2851760807486|-2.3240846001276|-2.3656495172854|-2.4740549810591|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|1.9218048351357|1.7808941886767||1.7476602843453|1.7390669110803|1.7122965657477|1.7003049073811|1.7003049073811|1.7003049073811|1.7003049073811|1.7003049073811|1.6846500116769||1.6846500116769|1.6846500116769|-1.9075643922325|-1.9075643922325|-1.9075643922325|-1.9075643922325|-1.930079440452|-1.930079440452|-1.9628659996471|-2.0031844546488|-2.0043635400346|-2.0043635400346|-2.0248483852336|-2.0509427141028|-2.0730694375516|-2.0730694375516|-2.0730694375516|-2.0945216110549||1.7802639021905|1.7802639021905|||1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7691821670567|1.7646467791702|1.7396075313517|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.6894022873488|1.5882248206764|1.4935831078589|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|||-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8716029779271|-1.8917811199643|-1.945867947364|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0735983243296|-2.0789981209249|-2.113886756258|-2.127647085007||-2.127647085007|-2.127647085007|-2.127647085007|||-2.2107188977753|-2.239687698633|-2.2735419533325|-2.2911577049971|-2.3022301342317|-2.3022301342317|-2.3022301342317|-2.3022301342317|-2.331024827318|-2.331024827318|-2.4578053043469|-2.5153393399036|-2.5714880637898|2.1278256841333|2.1278256841333|2.1278256841333|2.1278256841333|2.1278256841333|2.1278256841333|2.1278256841333|2.1278256841333|2.0079981463969|-2.3863489662278|-2.3863489662278|-2.3863489662278|-2.3863489662278|-2.3863489662278|-2.3863489662278|-2.3863489662278|-2.4201692061364|-2.4201692061364|-2.4201692061364|-2.4201692061364|-2.4201692061364|-2.4201692061364|-2.4201692061364|-2.4384804984596|-2.4384804984596|-2.5094228740827|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098||2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098||2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1299994926098|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219|2.1151844399219||2.1151844399219|2.0208053607681|1.9822274070028|1.9490505568455||-2.3563920862192|-2.3563920862192|-2.3563920862192|-2.3563920862192|-2.3563920862192|-2.3563920862192|-2.3563920862192|-2.3563920862192|-2.367849973254|-2.4366697110651|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.9920601610728|1.8406583737872
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||-8.3798836729651|-8.3798836729651|-8.3798836729651|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.5052319934482|-8.5052319934482|-8.5052319934482|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5907359783053|-8.6598127561362|-8.6598127561362|-8.6598127561362|-8.6598127561362|-8.6598127561362|-8.6598127561362||-8.6803477823239|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.0507071795524|8.0207856300209|8.0092062555788|7.8491182948746|7.7661957330661|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335||-8.2966022335||-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.3056693168158|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|||-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.3803346145262|-8.4620385686678|-8.5283761068762|-8.7020847846601|-8.728983248774|-8.7460919900114|-8.9112130318941|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.1723513170162|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.0546091512128|7.9923433678331|7.9443459265765|7.9443459265765|7.9443459265765|7.9031430930925|7.9031430930925|7.8840483792438|7.8757651277218||7.8757651277218|7.8757651277218|7.8757651277218|||7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.80418331842|7.7835369399342|7.7700416568422|7.7644907107512|7.6911001857298|7.6123463705461|7.6123463705461|7.5620513045435|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.4986303568517|7.4986303568517|7.4986303568517|7.4986303568517|7.4986303568517|7.487922695018|7.4126918875919|7.3846579485189||7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2155899776446|7.0873222365895|7.0681359519472|7.0412621486971|6.9647355067277|6.8708172890372|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2733360793613|-7.298706640405||-7.3807853213091|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9578534832136
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||-121.07892351646|-121.07892351646|-121.07892351646|-121.29380767102|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-124.82237788466|-126.49430731963|-127.09968933187|-127.09968933187|-127.09968933187|-127.34410163122|-127.98289098958|-127.98653994909|-129.90782601426||-131.31925049965|-131.36884390063|-131.36884390063|-131.36884390063|-131.36884390063|-134.11093188598|126.3996010658|126.3996010658|126.3996010658|126.3996010658|126.3996010658|126.3996010658|125.3062151667|123.83579622336|122.58366209741|121.09240263563|120.75152868542|120.75152868542|120.75152868542|120.75152868542|120.75152868542|120.75152868542|119.89392825534|119.23774657341|119.23774657341||||117.34527688658|111.36308400538|104.20231710436|-110.56708516542|-110.56708516542|-110.56708516542|-110.56708516542|-110.56708516542|-111.45175583566|-112.60639522037|-113.8476675612|-114.27742402425|-114.27742402425|108.43040572183|108.43040572183|108.43040572183|108.43040572183|||108.43040572183|107.87600528948|106.33056187356|105.1900711559|104.98802607916|104.98802607916|104.98802607916|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|103.96612652023|103.96612652023|103.96612652023|103.96612652023|103.96612652023|103.96612652023|103.29902933128|102.08391759669|100.87546791274|99.584406367486|98.700871987041|98.700871987041|98.681521463058|98.009467071584|-107.37796776815|-107.37796776815|-107.37796776815|||||||-107.37796776815|-107.37796776815|-107.37796776815|-107.37796776815|-109.22829980898|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-111.89706493595|-113.14618255009|-113.53575464211|-114.34639682728|-115.98265986926|-117.68740119411|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795||110.16224254795|107.90471568845|-117.36673070832|-117.36673070832|-117.36673070832|-117.36673070832|-117.36673070832|-118.32358955723|-118.89620997488|-120.60968046255|-123.18131330352|-123.27312382438|-125.20735665139|-125.47703282828|-125.47703282828|-125.47703282828|-125.47703282828|-125.94725980282|-125.94725980282|-126.59028995832|-127.34198960551|-127.51070707108|-127.51070707108|-127.51070707108|-130.94523491093|122.71581908572|122.71581908572|122.2519667366|122.2519667366|122.2519667366|122.2519667366|122.2519667366|121.50606862471|119.89073757001|119.89073757001|119.89073757001|119.89073757001|119.89073757001|119.68026610291|118.17973657091|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-127.24867505951|-128.43852604675|-131.82280973646|-133.54661845012|-133.54661845012|-133.54661845012|-135.76457615742|-136.59858555112|-136.59858555112|-136.59858555112|-136.70453987424|||||||-138.36670642765|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-139.41688457421|-140.18930642795|-142.27367970889|-143.58075499474|-144.96917655666|-145.72378156353|-145.72378156353|-145.72378156353|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|137.76268628962
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||6.4675938650602|6.4434377136753|6.3471532864622|6.3279478332789||6.3227199207181|6.2980220461813|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006||-6.5244994435006|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041||-6.6210493238041|6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207||6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207|6.312850314237|6.312850314237|6.312850314237|6.312850314237|6.312850314237|6.312850314237|6.2931667498498|6.2740742820003|6.2556381112446|6.2118148825118||6.2118148825118|6.2118148825118|6.1775718023985|6.1311910473207|6.118327816014|6.118327816014|6.118327816014|6.1131421279957|5.9957133611098|5.9455431297142|5.9455431297142|5.9455431297142|5.9455431297142|||5.9267145080389|5.8696827803521|5.8302032323312|5.8196703164259|5.7629670002371|5.7613535385929|5.7613535385929|5.7613535385929||5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7576149549311|5.7523502603974|5.7187223451894|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6406405051436|5.5818230664162|5.5364698343176|5.5221888149997|5.5167012681404|5.5167012681404|5.5167012681404||5.5167012681404|5.5167012681404|5.5167012681404|5.5167012681404||5.5167012681404|5.5167012681404|5.4980013094389|5.4822234535707|5.4491371738131|5.4429302069009|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.3948808993241|5.392754156077|5.392754156077|-5.6396243519694|-5.6396243519694|-5.6421289173063|-5.6421289173063|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842||5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.3723696231749|5.3485967058035|5.3485967058035|5.3485967058035|5.3485967058035|5.3485967058035|5.3467856505884|5.3467856505884|5.3455770592648|5.3455770592648|5.3455770592648|5.2906412129886|5.2807124461606|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987||5.2806036314987|5.2806036314987|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292||5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2349835530722|-5.4767844311925
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||-4.7831491407605|-4.7831491407605|-4.8223877413242|-4.8565416847301|-4.8744909801563|-4.953878645376|-4.9904168570533|-4.9904168570533|-4.9904168570533||-5.0899589018192|-5.0899589018192|-5.1705129750752|-5.1705129750752|-5.1705129750752|-5.288903171065|-5.3277888536456|-5.3277888536456|-5.3277888536456|-5.3277888536456|-5.4358766873681|-5.5381959632595|-5.5685136616916|-5.5685136616916||-5.8220185352267|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.827614800786||4.6356832105308|4.5349793088766|4.5349793088766|4.376643725273|4.2418261855145|4.1301559540101|4.1301559540101|4.1196177902562|4.028464178547||4.009404505077|3.9276718174782|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.4234464283395|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777||4.0119399972298|4.0119399972298|||4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.8876598637765|3.8669876249564|3.8669876249564|3.7921233210888|3.7921233210888|3.7921233210888|3.7629148732652|-4.4359492718128|-4.4359492718128|-4.4359492718128|-4.4359492718128|-4.4359492718128|-4.4359492718128|||-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.5939024078445|-4.5939024078445|-4.6098913338004|-4.6682126551004|-4.7880140177775|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.9703221041595|-4.9703221041595|-5.1420245919663|-5.1644717095117|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.3078780958247|-5.3687380824835|-5.3687380824835|-5.3687380824835||-5.3687380824835|-5.3687380824835|-5.3687380824835|||-5.3687380824835|-5.3687380824835|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3888256212435|-5.3888256212435|-5.4676430844527|-5.4676430844527|-5.4676430844527|-5.4676430844527|-5.5323813649528|-5.6943124899724|-5.9064583921277|-5.9960647847744|-6.3700720498399|-6.7311909937677|-6.7462814662836|-6.7462814662836|-6.7462814662836|-6.7462814662836|-6.7462814662836|-6.7462814662836|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396||6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|5.9766972213734|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.8532404170286||-6.9110705077746|-6.9110705077746|-6.9110705077746|-6.9695229199306|-7.024763891287|-7.024763891287|-7.024763891287|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609||-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609||-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.1114108396133|-7.2226789342651|-7.3363099746449|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.1468355189663
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5564.9901938323|-5564.9901938323|-5564.9901938323|-5564.9901938323|-5564.9901938323|-5650.9890228779|-5709.9101122254||-5756.9899834277|-5756.9899834277|-5756.9899834277|-5800.0924756823|-5800.0924756823|-5832.452422838|-5832.452422838|-5914.6360470769|-5943.1066213181|-5944.4549866707|-5944.4549866707|-5944.4549866707|-5952.8963679655|-5952.8963679655|-5952.8963679655|-6028.8459264287|-6122.7398314486|5824.4048262693|5824.4048262693|5824.4048262693|5824.4048262693||5791.739884259|5791.739884259|5728.9778010864|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5694.0306298037|5635.6283799034|-5949.2086796668||-5949.2086796668|-5949.2086796668|-5949.2086796668|-5949.2086796668|-5949.2086796668|-5953.2016471125|-5955.3226851597|-5978.2226341184|-6009.1124971107|-6014.4955751317|5718.4070082963|5718.4070082963|5718.4070082963|5713.5523290966|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502||-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5510.9941240304|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5346.8411603251|5341.0122050488|5280.3692469292||5242.2101604335|5232.7246268351|5232.7246268351|5232.7246268351|5053.4830380633|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5592.9054717552|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439||-5634.6047031439|-5634.6047031439||-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5759.871843554|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763||-5830.3171527763|-5830.3171527763|-5883.5356873296|-5927.0784709478|-6068.7762632927|-6071.6290078252|-6074.9043469244|-6074.9043469244|-6106.3104125983|-6192.9836561422|-6245.3597698455|-6247.9440964863|-6394.515684464|||-6477.9943615118|-6477.9943615118|-6477.9943615118|-6513.4024027115|-6513.4024027115|-6513.4024027115|-6513.4024027115|-6545.7139055736|-6607.948556106|-6643.1708403348|-6752.1620719432|-6837.32450268|-6876.6772903041|-6886.9606803271|-6886.9606803271|-6886.9606803271|-7004.306404827|-7004.306404827|-7004.306404827|-7004.306404827|-7070.8626394779|-7085.1471547584|-7094.3413210423||-7170.6848282849|-7280.1744480176|-7280.1744480176|-7290.4994680664|-7304.6351193442|-7304.6351193442|-7304.6351193442|6851.2436350193|6851.2436350193|6851.2436350193|6851.2436350193|6851.2436350193
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||-34.130298228478|-34.130298228478|-34.130298228478|-34.471973107449|-34.471973107449|-34.826979633374|-34.826979633374|-34.826979633374|-35.293866895087|-35.905963551609|-36.34718263106|-36.647979073574|-36.837756374202|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|32.976112040993|32.424566543893|31.232368220023|31.232368220023|-34.017276235117|-34.017276235117|-34.017276235117|-34.017276235117|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.473161933778|31.473161933778|31.473161933778||31.473161933778|31.473161933778|31.473161933778|30.386845533449|-34.679921369878|-34.679921369878|-34.679921369878|-34.934355873893|-35.269284931631|-35.829762052399|-36.56529190684|-37.344741023953|-37.344741023953|-37.344741023953|-37.833047404747|-38.534497277451|-39.542219392141|-40.623020215918|-41.682800129706|38.367270205484|38.367270205484|38.367270205484|||38.367270205484|38.367270205484|38.367270205484|38.367270205484|38.367270205484|38.367270205484|38.367270205484||38.367270205484|38.367270205484|37.925299668827|37.617355021645|37.617355021645|37.617355021645|37.084283467586|36.956982529224|36.526520002111|36.526520002111|36.280023190957|35.897805529151|34.795339086887|33.793154481646|33.288505717115|31.287783062013|30.559298070311|30.559298070311|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509||-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.023784101339||30.621428423824|30.544918834834|30.333667957818|30.333667957818||30.146297044263|30.10454514482|30.10454514482|30.10454514482|30.10454514482|30.103447466456|30.103447466456|29.255497964845||-31.680698753792|-31.680698753792|-31.680698753792|-31.680698753792|-31.680698753792|-31.680698753792|-31.680698753792|-31.7582685994|-31.7582685994|-32.268631569422|-32.510225456778|-32.510225456778|-32.679695308014|-32.777994672241|-33.291660352749||-33.45073450517|-34.154148933086|-35.085165417628|-35.525265838429|-35.525265838429|-35.875852109905|-36.555627579889|-36.555627579889|-36.555627579889|-36.555627579889|-36.555627579889||-36.555627579889|-36.555627579889|-36.617919969781|-36.841576735425|-40.508975523764|-42.32227597465|-42.32227597465|-42.32227597465|-42.32227597465|-42.32227597465|-42.32227597465|-42.32227597465|-42.32227597465|-42.32227597465|-42.676972762632|-43.247435948348|-43.247435948348|-43.486594090965|-43.873440091374|-44.671449243291|-44.671449243291|-44.671449243291|-44.671449243291|-45.304945587299|-45.965925256114|-45.965925256114|-45.965925256114|-46.122693847396|-46.605982678881|-46.605982678881|-47.45559191539|-47.45559191539|-47.45559191539|-47.785360964594|-47.785360964594|-47.785360964594|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|45.172595300056|44.925207639756|44.925207639756|44.925207639756|44.925207639756|44.241898564302|43.535999964567|43.231663490768|42.794627906477|42.681144469063|42.681144469063|42.664050359506|42.382833766693|41.692307889208|41.692307889208|41.692307889208|41.27964035933|41.27964035933|40.475712425894|39.694124892228|37.934583985003
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||-1.00266392009|-1.00266392009|-1.00266392009|-1.0073011460684|-1.0073011460684|-1.0115494396636|-1.0115494396636|-1.0115494396636|-1.0115494396636||-1.0115494396636|-1.0178327125917|-1.0221391453432|-1.0221391453432|-1.0234879469525|-1.034986635673|-1.036854050802|-1.036854050802|-1.036854050802|-1.0408074396467|-1.0408074396467|-1.0531193534109|0.97523622916785|0.97523622916785||0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.95893357843342|0.95893357843342||0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765||0.95235224279765|0.95235224279765|0.92816917667791|-1.0113097365076|-1.0113097365076|-1.0113097365076|-1.0113097365076|-1.0286775060688|-1.0375960482865|-1.0375960482865|-1.0375960482865|-1.052328932474|-1.0537394331683|-1.0537394331683|-1.0591549262724|-1.0629499207296|-1.0721665764691|-1.0735184246569||-1.0800204734304|-1.0800227567331|||-1.0905808392251|-1.1089787023028|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0281173372871|1.0231078069159|1.0231078069159|1.0190086674633|1.0103416218938|1.0103416218938|1.0103416218938|1.0103416218938|1.0076017925674|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|||-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1400632624327|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1710006892123|-1.185741617287|-1.185741617287|-1.2019351213119|-1.213261243253|-1.2219569380075|-1.2343965961966|-1.2393295582172|-1.244810627129|-1.2493341300545|-1.2493341300545|-1.2590545000925|-1.2590545000925|-1.2667272292126|-1.2702524885589||-1.2796271716585|1.1319860881915|1.1319860881915|||1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1262791002668|1.1262791002668|1.119198934334|-1.2117160529029|-1.2117160529029|-1.2117160529029|-1.2180178397376|-1.2187419249305|-1.2187419249305|-1.2187419249305|-1.2229656326766|-1.2229656326766|-1.2229656326766|-1.2233526544801|-1.2233526544801|-1.2278431780206|-1.2278431780206|-1.2278431780206|-1.2320479824661|-1.2344977673026|-1.2372197504542|-1.2373795393495|-1.2373795393495|-1.2373795393495|-1.2373795393495|-1.2373795393495|-1.2376439442666|-1.2379377275078|-1.2410668786291|-1.2410668786291|-1.2410668786291|-1.250699866937|-1.250699866937||-1.2629998537417|-1.2638525100383|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875||1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1328815050879|1.1123607011796|1.1123607011796||1.1123607011796|1.1123607011796|1.1123607011796|1.0898451708159||1.0787168964634|1.0446854415745|-1.136907537555|-1.136907537555|-1.136907537555|-1.136907537555|-1.136907537555|-1.1543417658798|-1.168157474464|-1.1863672741472|-1.1863672741472|-1.1954080802665|-1.2078494856959|-1.2078494856959|-1.2142772089778|-1.2291968940959|-1.2346632214901|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||-7.9478533585234|-7.9478533585234|-7.9478533585234|-7.9478533585234|-7.9478533585234|-7.9478533585234|-7.9478533585234|-7.9478533585234|-8.0753926523707|-8.1847438410209|-8.1847438410209|-8.3302710404315|-8.3489335942335|-8.3489335942335|-8.3489335942335|-8.3489335942335|-8.3489335942335|-8.4293707397323|-8.6109516476826|-8.6109516476826|-8.6927239999988|-8.7419152111718|-8.8187949227966|-8.9182652896908|-8.9182652896908|-9.0258499721981|-9.0592779164289|-9.1019756534337|-9.1771954671805||-9.2159812058275|-9.2159812058275|-9.4094238905184|-9.4113841579111|-9.4113841579111|-9.4113841579111|-9.4932044397627||-9.5535604038542|-9.677259823504|-9.677259823504|-9.677259823504|-9.677259823504|-9.677259823504|-9.89139943302|-9.9932219737142|-10.039691209061|-10.041323502045|-10.123693023767||-10.220770291317|9.2595427351527||9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527||||9.2595427351527|9.2595427351527|9.2595427351527||9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.18838080624|9.0704232240082|8.9310261435378|8.6920070936489|8.6920070936489|8.6883412787437|8.5731570929421|8.5396190981217|8.4495764683957|8.2995293881358|8.0618034170409|8.0618034170409|8.0618034170409|7.8815631061696|7.8815631061696|7.8815631061696|7.8815631061696|7.8815631061696|7.8815631061696|-8.4955988563805||-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.5339987981881|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.6252012839033|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|-8.5149971401226|-8.5149971401226|-8.5149971401226|||-8.5149971401226|-8.5149971401226|-8.5149971401226|-8.6055523991067|-8.6895022524153|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.8002771147475||-8.8002771147475|-8.8002771147475|-8.8002771147475||-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.9614194508377|-9.1099105539127|-9.1860118113407|-9.326123789775|-9.3345820416208|-9.6550919202959|-9.6939362224708|-9.6939362224708|-9.6939362224708|-9.6939362224708|-9.7060937686185|-9.7060937686185|-9.8012156269529|-9.8731053520105|-9.8731053520105||-10.003450041442|-10.203833135663|-10.373983243936|-10.373983243936|-10.373983243936||-10.574359227919|-10.574359227919|-10.574359227919|-10.788177174223|-11.057101644951|-11.057101644951|-11.057101644951|-11.107890833172|-11.254047718427|-11.254047718427|-11.254047718427|-11.254047718427|-11.382275200311|-11.513638761776|-11.615154508239|-11.672412817721|-11.672412817721|-11.924903385115|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.534448945309|10.534448945309|10.534448945309|10.521610511437|10.474011753549|10.165568456109|-11.039421847505|-11.039421847505|-11.143801639524|-11.14652903145|-11.14652903145||-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145||-11.14652903145|
09762|100135|/equities/sh-pharma|MSCI_EEM||-12.333956952331|-12.333956952331|-12.333956952331|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443||11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443||11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.365463507283|11.300514605429||11.296127640303|11.016808707511|10.727564819428|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326||-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.904566229979|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607||-12.348362647525|-12.470695409058|||-12.470695409058|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.201021561124|11.201021561124|11.201021561124|11.063239470401|11.063239470401|11.063239470401|10.971377204169|10.829848474286|10.829848474286|10.829848474286|10.829848474286|10.829848474286|10.829848474286|||10.829848474286|10.829848474286|10.730942613573|10.461047789224|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.699793935625|-11.824190152536|-11.824190152536|-12.167989586073|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.790664637826|10.599627614841||10.53069721419|10.298552419944|-11.39023104023|||-11.39023104023|-11.39023104023|-11.39023104023|-11.39023104023|-11.394701113426|-11.457467780148|-11.457467780148|-11.457467780148|-11.457467780148|-11.457467780148|-11.716075563469|-11.804527971522|-11.852808340143|-11.879787453624|-11.97643031965|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.167807971464|-12.167807971464||-12.314231301928|-12.495812576772|-12.575347337194|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.895540506483|-13.089488911232||-13.191000219018|-13.191000219018|-13.191000219018|-13.224444914561|-13.307770774499|-13.307770774499|-13.307770774499|-13.378633973483|-13.385735192986|-13.385735192986|-13.385735192986|-13.385735192986|-13.495261738799|-13.533162332491|-13.533162332491||-13.543513484483|-13.627236997292|-13.798040932202|-13.886288001831||-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-14.13587541348|-14.313194537231|-14.368744315855|-14.368744315855|-14.368744315855|-14.518605274351|-14.611783657241|-14.61430089877|-14.61430089877|-14.743667103692|-14.802428606906|-14.802428606906|-14.889365544759|-15.094850185671|-15.256953174476|-15.256953174476
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||33.258707567092|31.431895940433|31.395888705757|31.395888705757|31.395888705757|31.395888705757|31.395888705757|31.395888705757|31.395888705757||31.395888705757|31.395888705757|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431||31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|31.158081926431|-43.043725326809|-43.043725326809|-47.629140354034|-47.732377450595|-48.713752765269|44.373061952774|44.373061952774|44.373061952774|44.373061952774|44.373061952774|44.373061952774||44.373061952774|44.373061952774|44.373061952774|44.373061952774|43.200921462003|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277||-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.259605486026|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339||44.082251408339|44.082251408339|||44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|43.8191687825|42.7518523802|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.460320333331|41.294220928901|41.294220928901|39.835244077835|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|||-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-47.659703147736|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049||-48.955811495049|-48.955811495049|-48.955811495049|||-48.955811495049|-49.248123798616|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.788013921334|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.099252787372|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|40.451201707023|39.417224579262|39.417224579262|38.271917004505|37.977129030139|37.130143748291|35.375746954626|35.375746954626|35.375746954626|34.57675903027||34.57675903027|34.57675903027|34.57675903027|34.57675903027|34.57675903027|34.57675903027|34.57675903027|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246||33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.107724755484|31.806551698083|31.806551698083|31.806551698083|30.462836322116||-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326||-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-37.142973062549|-37.461634977167|-38.799040007928|-39.171154631882|-39.606213925837|-39.606213925837|-39.606213925837|-40.958598065967|-40.958598065967|-40.958598065967|-40.958598065967|-42.703995731798|36.265203960944|36.265203960944|36.265203960944|36.265203960944|36.265203960944|35.953003468567
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||100.26627142813|100.26252728465|100.24725067354|100.17472364876|99.638581831959||99.131757082439|98.813067663485|98.58118866635|98.501320401305|97.61257483283|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.21118793866|-100.67354308655|-101.38171335382|-101.4409647131|-101.4409647131|-101.4409647131|-101.4409647131||-101.4409647131|-101.4409647131|-101.4409647131|-101.4409647131||-102.07885171573|-102.3504356298|-102.3504356298|99.877299000468|99.830331883658|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.417923088965|98.879767012417|98.879767012417|98.879767012417|98.879767012417|98.393583664332|98.393583664332|98.393583664332|98.393583664332|||98.037312809002|-101.99967851769|-101.99967851769|-101.99967851769|-101.99967851769|-102.32186773233|-102.3631871322|-102.39798282023|-102.63535312375|-102.63535312375|-102.63535312375|-102.63535312375|-102.63535312375|-103.15039024045|-103.40043343096|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.204280864897|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|98.308585716387|96.426202536844|95.92911503185|95.620042311164|95.620042311164|95.620042311164|95.316715544034|93.918574776439|93.253970532713|93.209967089028|92.972188367149|92.78674514895|92.78674514895|92.78674514895|92.777459840781|92.777459840781|92.419403637788|92.272718016185|92.272718016185|91.658576082165|91.348419055867|90.503602746004|90.503602746004|90.215114755624||90.039012665212|89.621127811471|89.134587304901|||88.950437611847|88.950437611847|88.950437611847|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|88.466710613316|88.466710613316|88.466710613316|88.466710613316|88.129269856663|88.129269856663|87.909060023715|87.909060023715||87.909060023715|87.909060023715|87.395133834918|87.395133834918|87.270535852977|87.270535852977|86.983930590493|86.85238167428|86.85238167428|86.774866492473|86.422074643465|86.196753333776|85.262039165399|85.262039165399|84.66893088012|83.698811919481|82.881863779234|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-86.029172535794|-86.07988662396|-86.07988662396|-86.07988662396|-86.07988662396|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376||-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.287018998455|-86.891129423061|-87.045701478233|-87.350776538043|-87.378638224237|-87.592931699347|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.211940204429|84.024373596827|84.010420024306|83.817134208051|83.669037839403|83.004486318684|82.592570653492|82.592570653492|82.247303184463|81.721887474181|81.721887474181
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45710068392638|-0.46261187116176|-0.46547762859346|-0.46547762859346|-0.46636403720115||-0.46984894817112|-0.47427660000588|-0.47447399543684|-0.48330442659238|-0.48811602153357|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959||0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959||0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.42291404248019||0.41523337549069|0.41523337549069|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41103819435164|0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415||0.41070744656415|0.41070744656415|||0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40425882067974|0.38723201748062|0.38498002452242|0.38081114504721|0.3790569756623|0.3790569756623|-0.45388432278476|-0.45388432278476|||-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.46931591115884|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.48124069811045|-0.49403172346469|-0.49403172346469|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.50373287790024|-0.50886985486309|-0.52182262754316|-0.52182262754316|-0.52182262754316|-0.52182262754316||-0.52182262754316|-0.52182262754316|-0.52182262754316|||-0.52508069150839|-0.52925633250777|-0.53167370689251|-0.53685967604692|-0.54901074182518|-0.55109349992697|-0.55109349992697|-0.55427054958018|-0.56227845323273|-0.56227845323273|-0.57302943340392|-0.57302943340392|-0.57302943340392|-0.58169937654172|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49386436227977|-0.57554957941325|-0.57554957941325|-0.57554957941325|-0.57554957941325|-0.57554957941325|-0.58116620199714|-0.58379578608974|-0.59064295800508|-0.59064295800508|-0.60415170807481|0.50427429730632||0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632||0.50427429730632|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.47334783640052|0.46427534318131|0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542||0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542||0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44685016822538|0.44685016822538|0.44677795913176|0.43864217893235|0.42825608597881|0.42825608597881|0.42825608597881|0.42825608597881|0.42825608597881|0.415099284038
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||5.1292635478977|5.1292635478977|5.1292635478977|5.1292635478977|5.1292635478977|5.1292635478977|5.1292635478977|5.0286262607578|-5.4312022643205||-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205||-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205||-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4312022643205|-5.4346690130362||-5.4555313397677|-5.4555313397677|-5.4555313397677|-5.4555313397677|-5.4555313397677|-5.4594792844224|-5.4866435264402|-5.4979373586237|-5.5004783898297|-5.5004783898297|-5.522753586339|-5.5491708008967|-5.5980294068536|-5.5980294068536|-5.5980294068536|-5.5980294068536|-5.5980294068536|-5.5980294068536||-5.6625646394576|-5.6625646394576|||-5.6625646394576|-5.696738486167|-5.9480425038561|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.621544068064|5.5522710669986|5.476412387794|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|||5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.251489409148|5.1983217225465|5.1620239931116|5.1444711108748|5.1366343917387|5.0859682930273|5.0859682930273|5.0577426897997|4.984158488061|4.853509527606||-5.214506962951|-5.214506962951|-5.214506962951|||-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.3368820900398|-5.4176468578398|-5.4468298187322|-5.4570329178777|-5.5344812858333|-5.5827567299461|-5.5891743192248|-5.6351936138529|-5.6413262460915|-5.6925849753715|-5.740166729627|-5.740166729627|-5.7840740613782|-6.0184155230879|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174||-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0567538721937|-6.0983120403224||-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.1747913583047||-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815||-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113
09768|943535|/equities/ceb-bank|MSCI_EEM||-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738||-2.5625718444072|-2.5650798313576|-2.5828664692197|-2.5892960795598|-2.5947734259717|-2.6146668870706|-2.6146668870706|-2.6146668870706|-2.6146668870706|-2.6335187575837|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865||2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4540563820277|2.4540563820277|2.4128404059316|2.3864893558185||2.3653572241663|2.3653572241663|2.3142858390674|2.2850971349289|2.2850971349289|2.2850971349289|2.2823301297879|2.2792556796312|-2.4121678742561||-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4146309862306|-2.4195899974163|-2.4400999955398|-2.4539566495252|-2.4539566495252|-2.4539566495252|-2.4539566495252|-2.4539566495252||-2.4927295952189|-2.494699574085|||-2.5679996019955|2.4638892405171|2.4493213884189|2.4376807262076|2.4376807262076|2.4363119127103|2.4158531007872|2.4158531007872|2.4158531007872|2.3970590098816|2.3967322226054|2.3941469055289|2.3765732378455|2.3765732378455|2.3765732378455|2.360081378033|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3136965233796|2.3041072376032|2.2362301887693|2.2086031158945|2.2086031158945|2.2086031158945|2.2086031158945|||2.2086031158945|2.2086031158945|2.2086031158945|2.1928924278176|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1691010731473|2.1323345522102|-2.3203024844007|-2.3203024844007|-2.3203024844007|-2.321052464889|-2.321052464889|-2.3495027191622|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1774876482743|2.1711833112713|2.1711833112713||2.1711833112713|-2.2778007783337|-2.2778007783337|||-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2886675240644|-2.3018527960389|-2.3069170389167|-2.3069170389167|-2.3071300490687|-2.3100371076234|-2.3100371076234|-2.3145842072002|-2.3145842072002|-2.3145842072002|-2.3145842072002|-2.3145842072002|-2.3245380053512|-2.3407876621047|-2.3407876621047|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889||-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|2.2482842878481|2.2482842878481||2.2482842878481|2.2482842878481|2.2431335773515|2.2431335773515|2.2431335773515|2.2234817176448|2.2138685815187|2.2042984292078|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604||-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604||-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3275712177759|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|-2.316602393258
09769|49966|/equities/yuexiu-propert|MSCI_EEM||-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8048786072194|-5.8526430558561|-5.8634307946831|-5.8634307946831|-5.8634307946831|-5.8634307946831||-5.8732564809224|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113||5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|4.8424305949392|4.5638117297692||4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.1117296233719||3.9574773857931|3.9260856917544|3.6223175846916|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.3218052896919|-4.486450397644|-4.5716115762499|-4.6934572115769|-4.7394886987676|-4.7394886987676|-4.7394886987676||-4.8833206248802|-4.9494084135154|||-4.9494084135154|-4.9954535448396|-5.2269797604569|-5.2269797604569|-5.2357337233472|-5.2357337233472|-5.2357337233472|-5.4219263391416|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6774951618976|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|||4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|-5.2189321987452|-5.2189321987452|-5.2189321987452|-5.2189321987452|-5.2671466925212|-5.4601630213601|-5.617958837388|-5.7638433041816|-5.9109368128518|-6.0821520269954|-6.2092619458643|-6.2092619458643|-6.2225133886831|-6.4027925587249|-6.5681027413024|-6.6406699022334|-6.6929663906143|-6.8221846962026|-6.8865408581694||-6.8865408581694|-6.8865408581694|-6.8865408581694|||-7.0752357840783|-7.0752357840783|-7.1813729206993|-7.1876363931181|-7.3768185441231|-7.4561964526592|-7.4561964526592|-7.4561964526592|-7.4561964526592|-7.4561964526592|-7.6457739952337|-7.7636374768429|-7.7935033149695|-7.7935033149695|-8.0144479878717|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.0321902951111|-8.1263227948999|-8.6070252534919|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079|-8.6523239765079||-8.6523239765079|-8.6523239765079|-8.8142489496769|-9.0147206588919|-9.1063567051551|-9.467618665128|-9.4984197490921|-9.4984197490921|-9.4984197490921|-9.4984197490921|-9.71713345509|-9.7207040572744|-9.8318934202836|-9.892103592626||-10.027474293581|-10.027474293581|-10.079971138494|-10.220523057003|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615||-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615||-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.444148813615|-10.473498382977|-10.664443376783|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|9.3222528864922|8.8986144518391
09770|100093|/equities/mmg|MSCI_EEM||-3.4231114815938|-3.4231114815938|-3.4231114815938|-3.4231114815938|-3.4231114815938|-3.4231114815938|-3.4231114815938|-3.4231114815938|-3.4231114815938||-3.4231114815938|-3.4762349074933|-3.4991199064759|-3.4991199064759|-3.4991199064759|-3.4991199064759|-3.4991199064759|-3.4991199064759|-3.4991199064759|-3.5290221426783|-3.5755801701874|-3.6512001779709|-3.7052224374517|-3.7541360696934||-3.9748299892578|-3.9748299892578|-3.9748299892578|-4.1920333632533||3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.4153748773511|3.3737498414711||3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017||3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2320284660363|3.2320284660363|3.0816982781119||2.8479981593762|2.7355363601718|||2.7355363601718|2.7355363601718|2.7355363601718|2.7355363601718|2.7355363601718|2.7355363601718|2.6887534912768|2.6887534912768|2.6887534912768|2.5521648852844|2.5521648852844|2.382229083362|2.382229083362|2.382229083362|2.26303221736|2.1028136495489|1.9614596238554|1.9230982730933|1.9230982730933|1.8852047920149|1.8852047920149|1.8852047920149|1.8852047920149|1.8463385369956|1.7964872416058|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.1180447676947|||-2.1817164000726|-2.1843091044864|-2.1843091044864|-2.1843091044864|-2.1964546082242|-2.2560606331542|-2.2756229606949|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.3523686062566|-2.4376318599639|2.1234473090525|2.1234473090525|2.1234473090525|2.1138304053805|2.1106118480666|2.1106118480666|2.1106118480666|2.1106118480666|2.1106118480666|2.0790132461106|2.0505702294812|2.0500251292576|2.0500251292576||-2.3437374351836|-2.3437374351836|-2.3437374351836|||-2.3437374351836|-2.3437374351836|-2.3437374351836|-2.3437374351836|-2.357966774445|-2.357966774445|-2.357966774445|-2.357966774445|-2.3623045400107|-2.3623045400107|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3851911440722|-2.4402123971373|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751||-2.4479656816751|-2.4479656816751|-2.5021840600207|-2.5068712000531|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5483318025139|-2.6464798377915||-2.6850366929631|-2.6850366929631|-2.7033740391843|-2.7409710741167|-2.8060789876652|-2.8291099078214|-2.8291099078214|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686||-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686||-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.9155115143921|-2.9155115143921|-2.9183475594052|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||-17.150515081851|-17.150515081851|-17.150515081851|-17.150515081851|-17.150515081851|-17.150515081851|-17.150515081851|-17.150515081851|-17.150515081851||-17.150515081851|-17.150515081851|-17.479460877808|-17.605137329818|-17.605137329818|-17.936712101066|-17.936712101066|-17.975354615994|-17.975354615994|-17.975354615994|-18.073726857314|-18.309696317391|-18.744107061709|-18.917013188741||-18.917013188741|-18.917013188741|-18.917013188741|-19.043721000527|-19.043721000527|-19.113047443126|-19.113047443126|-19.113047443126|-19.113047443126|-19.113047443126|-19.113047443126|-19.113047443126|17.219181305786|17.219181305786|17.219181305786|-18.853540298275|-18.853540298275||-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-19.040988435804||-19.040988435804|-19.040988435804|-19.040988435804|-19.040988435804|-19.040988435804|-19.040988435804|-20.203319433065|17.239676191483|17.239676191483|17.239676191483|17.239676191483|17.239676191483|17.239676191483|16.964539483342|16.964539483342|16.592023476595|16.592023476595|15.935954551925||15.935954551925|15.698837789153|||14.153693965543|14.153693965543|14.153693965543|14.153693965543|14.153693965543|14.153693965543|13.808842575827|13.808842575827|13.808842575827|13.808842575827|13.808842575827|13.543528771094|13.543528771094|13.543528771094|12.990587843448|12.837319891751|12.585086307776|12.585086307776|12.220096175154|11.392328916082|11.309295025001|11.309295025001|11.226660416609|11.226660416609|11.161845496503|10.897606111464|-12.494906346534|-12.494906346534|-12.494906346534|-12.494906346534|-12.494906346534|-12.653229360817|||-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-13.08271513075|-13.125593903085|-13.125593903085|-13.125593903085|-13.125593903085|-13.125593903085|-13.21066008941|-13.619703886141|-13.619703886141|-14.323004640065|-15.068893817754|-15.139251398085|-15.139251398085|-15.139251398085|-15.329168080222|-15.563520377358|-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033||-15.575002574033|-15.575002574033|-15.575002574033|||-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033|-15.598745783762|-15.598745783762|-15.598745783762|-15.598745783762|-15.661785301107|-15.661785301107|-16.128650065415|14.854345099345|14.854345099345|14.854345099345|14.854345099345|14.408161287192|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705||-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.578562777876|-15.578562777876||-15.927292180987|-16.035880434217|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439||-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439||-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787
09772|943529|/equities/logan-ppt|MSCI_EEM||0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226||0.66789229031558|0.65488034283845|0.64948192356212|0.64948192356212|0.63442437977905|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832||0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60204367438376|0.58449295935168||0.52832555635256|0.52536170199494|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225||0.47951739493868|0.47951739493868|-0.57226281121574|-0.57226281121574|-0.57226281121574|-0.57226281121574|-0.58918089949646|-0.59742322325218|-0.61269246604165|-0.62369336184598|-0.62369336184598|-0.62369336184598|-0.63632596528902|-0.64925106803989|-0.66250118326717|-0.66611243300497|-0.66873997645934|-0.66873997645934||-0.66873997645934|-0.66873997645934|||-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.67133202912513|||-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.68335874033612|-0.686054739964|-0.686054739964|-0.686054739964|-0.686054739964|-0.686054739964||-0.686054739964|-0.686054739964|-0.686054739964|||-0.71950527762041|-0.73667253757699|-0.76019172762482|-0.77243523238598|-0.79590196127606|-0.79590196127606|-0.79590196127606|-0.79590196127606|-0.79590196127606|-0.79590196127606|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.65973231120447|-0.82459413477853|-0.82459413477853|-0.82459413477853|-0.82459413477853|-0.86399348984245|-0.86560925559354|-0.86560925559354|-0.87569664504488|-0.87569664504488|-0.87569664504488|-0.87569664504488|-0.87569664504488|-0.87569664504488|-0.87569664504488|-0.90008484851233|-0.90008484851233|-0.90008484851233|-0.90008484851233|-0.90008484851233|-0.90008484851233|-0.90008484851233|-0.90008484851233||-0.90008484851233|-0.90008484851233|-0.93953871209216|-0.96368140827472|-0.96368140827472|-0.96368140827472|-0.96368140827472|-0.96368140827472|-0.96424730034137|-0.96424730034137|-0.96424730034137|-0.96424730034137|-0.96424730034137|-0.97471923531718||-1.0146880547385|-1.0202089493121|-1.0574543580573|-1.0666159540593|-1.1073510911928|0.80053822755377|0.80053822755377|0.80053822755377|0.80053822755377|0.80053822755377|0.80053822755377|0.80053822755377|0.80053822755377|0.7989139035182|0.7989139035182||0.7989139035182|0.70157101914141|0.65785668144461|0.64372962989009||-0.86720647099986|-0.86720647099986|-0.86720647099986|-0.86720647099986|-0.86720647099986|-0.86720647099986|-0.87245162530492|-0.88327956976438|-0.90308838952409|-0.92702269945158|-0.92702269945158|-0.94524434333807|-0.94524434333807|-0.94524434333807|-0.94524434333807|-0.94524434333807|-0.97471592962483|-0.99023996061461|0.76450745913914|0.76450745913914|0.76450745913914|0.76450745913914|0.76450745913914|0.76450745913914|0.69723051293615
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||-6.7498575082522|-6.7498575082522|-6.8072867199081|-6.8072867199081|-6.8072867199081|-6.8072867199081|-6.8072867199081|-6.8072867199081|-6.8072867199081||-6.8072867199081|-6.809207523785|-6.9007862286677|-7.0030958869844|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705||-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0400420278705|-7.0633798540076|-7.1196992103631|-7.1196992103631|-7.1196992103631|-7.1196992103631|6.493137708593|6.493137708593|6.493137708593|6.493137708593|6.493137708593|6.493137708593||6.493137708593|6.4623748895069|6.1393056044468|5.9292941646006|5.9292941646006|5.9292941646006|5.9203268241249|5.8759187008896|5.8128627290891||-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.4526555994904|-6.4607280337982|-6.4752536707645|-6.5241704708476|-6.6151412444703|-6.6151412444703|-6.6151412444703|-6.6151412444703|-6.6151412444703|-6.6151412444703||-6.6151412444703|-6.6151412444703|||-6.6151412444703|-6.6151412444703|-6.6412360387728|-6.6412360387728|-6.6412360387728|-6.7367113703176|-6.7367113703176|-6.7613458758907|-6.7761060198537|-6.7761060198537|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|5.9183295035737|-6.6544082703236|-6.6544082703236|-6.6544082703236|-6.6544082703236|-6.6544082703236|-6.7537869945768|||-6.8644178289414|-6.8644178289414|-6.8644178289414|-6.8644178289414|-6.9099083894094|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1388263987896|5.9703626420097||5.8870695725631|5.8578552024841|5.6987278480529|||5.6013645882076|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.4898859757028|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.2449510293838|5.2127234094271|5.2035149467039|5.2035149467039|5.2035149467039|5.2035149467039|5.2035149467039|5.0555722859224|4.8573027878691|4.775311956397|4.775311956397|4.6446395011804|4.6446395011804|4.6446395011804|4.6157656363535||4.6157656363535|4.6157656363535|4.6157656363535|4.6157656363535|4.5947396944947|4.5297105788066|4.5285672610417|-4.9953800261371|-4.9953800261371|-4.9953800261371|-4.9953800261371|-4.9953800261371|-4.9953800261371|-5.1870888670675||-5.2612096689798|-5.2691219010461|-5.3173575576266|-5.3603975967258|-5.4432193919122|-5.470243842966|-5.5197152645131|-5.5447720429952|-5.5447720429952|-5.5833223219346|-5.5833223219346|-5.5833223219346|-5.6548024146237|-5.7081137728336|-5.8823485718439||-5.9364985477339|-6.008887345196|-6.1904301981144|-6.2121448892149||-6.2123830735454|-6.3932034373029|-6.5135594606117|-6.5181160665693|-6.5181160665693|-6.5181160665693|-6.5181160665693|-6.5662397518359|-6.6035998016157|-6.7958022554174|-6.7958022554174|-6.8358913747751|-6.9343236649791|-6.9775819209725|-7.1238668822838|-7.1238668822838|-7.1473665796181|-7.1473665796181|-7.2231850450194|-7.2925124601274|-7.2925124601274|-7.3816806956297|-7.4014421816998|6.8271114190412|6.8271114190412
09774|100043|/equities/beijing-airpor|MSCI_EEM||2.5353282208963|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201||2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783||2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5169131280627|2.5060146386586|2.4589775314893|2.4589775314893||2.4589775314893|2.4589775314893|2.4589775314893|2.3827526824304|2.378801904653|2.378801904653|2.378801904653|2.378801904653|2.3092242463148||2.2926841689378|2.2926841689378|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866||2.2797127786866|2.2797127786866|||2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.1907919847955|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.1217910189343|2.0803233538416|2.0185472757172|2.0185472757172|2.004763310429|-2.4902296634033|-2.4902296634033|||-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|2.1321846396867|2.1321846396867|2.1321846396867|2.1321846396867|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|-2.4435033398578||-2.4435033398578|-2.4435033398578|-2.4435033398578|||-2.4827814717767|-2.5058683046232|-2.5515203220458|-2.6044670059517|-2.6721856543571|-2.7540950454109|-2.7895499773415|-2.8600555468039|-2.9245062590127|-2.9844512939988|-3.0632792182033|-3.1080880106892|-3.1523200076383|-3.184800020143|-3.2664445542457|-3.2710494623319|-3.272277141692|-3.396070334715|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.8370427047017|2.8370427047017|2.8370427047017|2.7594918051034|2.7497430645721|2.7497430645721|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.2113528732943|-3.2215031390375||-3.2911144897878|-3.3462383532457|-3.4402649031671|-3.5475165299345|-3.5977961279473|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7520407502608|-3.9005152778474||-3.9005152778474|-3.9005152778474|-3.9761281760366|-3.9850934582852|-3.9850934582852|-3.9850934582852|-4.0178815477317|-4.0654239779518|-4.0954710913814|-4.1505234189737|-4.1594704994347|-4.1666339248183|-4.2062599228227|-4.3019555460969|-4.3621728565471||-4.4401921460118|-4.4952133970223|-4.5485705089527|-4.5728156353277||-4.5728156353277|-4.5728156353277|-4.5728156353277|-4.5728156353277|-4.5728156353277|-4.6359063812143|-4.6548960946276|-4.7059959860062|-4.7494396602021|-4.8532664152104|-4.8902960720016|-4.9949673435425|-4.9949673435425|-4.9949673435425|-5.0079841581067|-5.0079841581067|-5.0138714542081|-5.1109682707974|-5.1366313462995|-5.2201458619196|-5.2451620020423|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||1.2913927123087|1.2690474904398|-1.53922689974|-1.53922689974|-1.53922689974|-1.53922689974||-1.53922689974|-1.53922689974|-1.53922689974|-1.53922689974|-1.5769298349672|-1.5769298349672|-1.5769298349672|-1.5976294513168|-1.5976294513168|-1.6223820251229||-1.6223820251229|-1.6520911965108|-1.7064902090735|-1.7502668791024|-1.7880743601816|-1.7920270472652|-1.8145244684359|-1.8494494189311|-1.8849437887458|-1.9177153767246|-1.9319059452633|-1.9551924735945|-1.9551924735945|-1.9817190936369|-1.9817190936369|-2.0907989995526||-2.0942711054006|-2.1446122658163|-2.190791422781|-2.1958793872558|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.260275579229|-2.2791951108144|-2.345772384291|-2.3708581843698|-2.3950064516759|-2.3950064516759|-2.4323537026776|-2.4323537026776|-2.4515041416368|-2.5272267996692|-2.5449743204011|-2.6160825814023|-2.6247622806367||-2.6247622806367|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|1.8418972121315|1.8418972121315|1.8418972121315|1.8418972121315|1.8418972121315|1.8418972121315|1.7851509413401|1.7851509413401|1.7779454215014|1.7188281332612|1.6636980148554||1.5841088926792|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.4726513709899|-2.1675924732368|-2.1675924732368|-2.1675924732368|-2.1675924732368|-2.2389916064651||-2.2863795627391|-2.3020884382764|-2.4448205219418|-2.6248005216552|-2.8919006326942|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649||-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649||-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.6307406868976|-3.7304064395739|-3.822673744925|-3.8297994387113|-3.8297994387113|-3.8297994387113|-3.8997772018074|-4.0914189594718|-4.2427377720379|-4.3046997877068|-4.3046997877068||-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.3046997877068|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4132006075921|-4.4429006871187|-4.5637785788601|-4.8472538122673|4.0826316332408|4.0826316332408|4.0826316332408|4.0826316332408|4.0826316332408|-4.5715132584297|-4.5715132584297|-4.5715132584297|-4.5715132584297|-4.5715132584297|-4.6613702498237|-4.9144529384451|-4.9144529384451|-4.9144529384451|-4.9144529384451|-4.9144529384451|-4.9722845729427|-4.9722845729427|-4.9722845729427|-5.1085612342481|-5.1085612342481|-5.1086513516775|-5.2431124313531|-5.4048472095261|-5.467885777766|-5.6015396619444|-5.8439332671304|-5.848668651695|-5.848668651695|-5.848668651695|-5.848668651695||-5.848668651695|-5.848668651695|-5.848668651695|-5.848668651695|-5.848668651695|-5.848668651695|-6.0924095367005|-6.142121842019|-6.1540595721221|-6.1540595721221|-6.2835553168164|-6.2922363021391|-6.2922363021391|-6.2922363021391|-6.3930404692245|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793|5.3945709466793
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||365.32097406378|361.9010883966|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246|-383.37280979246||-383.37280979246|-383.37280979246||-383.37280979246|-383.37280979246|-384.84155659048|-384.84155659048|-384.84155659048|-384.84155659048|-384.84155659048|-384.84155659048|-385.03505541846|356.36394125514|356.36394125514|356.36394125514|356.36394125514|356.36394125514|356.36394125514|356.36394125514|354.75994625679|352.69909458417|352.69909458417|352.69909458417|352.06579199986|352.06579199986|352.06579199986|352.06579199986|350.9397675324|348.72195782137|345.4550753291|-373.10773448522|-373.10773448522||-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.15668685815|-373.15668685815|-373.15668685815|-377.52040648429|-377.52040648429|-377.52040648429|||-377.52040648429|-377.52040648429|-377.52040648429|-377.52040648429|-377.52040648429|-377.52040648429|||-377.52040648429|-377.52040648429|-379.1843125307|-379.1843125307|-379.1843125307|-379.1843125307|-380.67144107415|-382.27939117831|-382.29931437618|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-379.10493828756||-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-387.62770310489|-389.4974526415|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-394.67328704616|-397.60367227947|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.51324594451|376.51324594451|376.51324594451|376.51324594451||374.49250431009|372.22499699005|366.53888622267|||365.52097994468|362.95663353228|362.540700873|360.93855384885|360.93855384885|360.93855384885|356.68727900252|-378.92911149934|-378.92911149934|-378.92911149934||-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934||-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|||-378.92911149934||-383.16568588631|-385.2840811877|360.42123737567|360.42123737567|360.42123737567|360.42123737567|360.42123737567|360.42123737567|358.10136265482|356.11262517202|354.4029168578|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|350.20101194859|349.88999801742|346.26666276838|342.82963072355|341.0603902076|341.0603902076|341.0603902076|338.255998953|337.83331990906|337.83331990906|336.48147334731|334.25719260812|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945||-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945||-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|337.10649609819|337.10649609819|337.10649609819|337.10649609819|335.54054816846
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666||-2.8321553766666|-2.8321553766666|-2.9079503814311|-2.9521670915386|-2.9911876083594|-2.9911876083594|-2.9911876083594|-3.0660418273322|-3.0883798600692|-3.1495993520549||-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.2131660940174|-3.2582297327493|-3.2582297327493|-3.2935886120768|-3.3362097051378|-3.4318995505169|-3.4659994475924|-3.4688882554994|-3.4771459516461||-3.4771459516461|-3.5748843811812|-3.8136227026473|3.0465460732529|3.0465460732529|3.0465460732529|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.9374624943277|2.6902441703947|2.6902441703947|2.6902441703947|2.6902441703947|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1781854326922|-3.3315948176603|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994||2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.87246957|2.7844880491885|2.7844880491885|2.7844880491885|2.7844880491885|2.7844880491885|2.7822089096344|2.6357878336682|-3.1337716773102|-3.1337716773102|-3.1337716773102|-3.1337716773102|-3.3283575061239|2.7933197171144|2.7933197171144|2.7933197171144|2.7933197171144|2.6406330036513|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678||-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0688947267161|-3.0688947267161|-3.0688947267161|-3.0688947267161|-3.1379386790181|-3.185553690031|-3.185553690031|-3.185553690031|-3.185553690031|-3.185553690031|-3.1975427502342|-3.1975427502342|-3.1975427502342|-3.3072697182439||-3.4041600987674|-3.4041600987674|-3.467677955866|-3.6054754445289|-3.7496948716082|-3.837994310264|-4.0366603897724|-4.1229560161866|-4.2843956048||-4.3256921712754|-4.3256921712754|-4.3256921712754|-4.3256921712754||-4.3891023468307|-4.4398359536386|-4.4575955072219|-4.5782043246053|-4.5782043246053|-4.5782083350963|-4.5782083350963|-4.666197997392|-4.762386765812|-4.8084298402448|-4.9114221798514|-4.9114221798514|-4.958857760069|-4.9648419853021|-5.0514913395565|-5.1199903836428|-5.3000282833509|-5.3752090212959|-5.4380098975652|-5.5277890272663|-5.6036546040162||-5.7884493984738|-5.7884493984738|4.9174528885889|4.9174528885889|4.9174528885889|4.9174528885889|4.7017142826769|4.4315587866987|4.4315587866987|4.4315587866987|4.4315587866987|4.4315587866987|4.4315587866987|4.4315587866987|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.1953045431984|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.2692277728788|-5.5502528150073|-5.6447255831285|-5.6663618067154|-5.8850163269495|-5.8850163269495|-5.9466402584155|-6.0459892014485|-6.1563137170981|-6.1563137170981|-6.2073501129798|-6.2073501129798|-6.2073501129798||-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2073501129798|-6.2409445466655|-6.505425481401|-6.505425481401|-6.7221396282891|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.4364516034985|5.2955960331227
09778|959048|/equities/3sbio|MSCI_EEM||6.1859837488541|6.0399822345717|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378||6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378||6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378||6.0041638205378|6.0041638205378|6.0041638205378|5.8685156846409|5.8561284039159|5.836143076357|5.836143076357|5.836143076357|5.6373810899885||5.5626457678644|5.4957176300517|5.3941304256111|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.2813650463522|5.2813650463522||5.2813650463522|5.1893125011271|||5.1893125011271|5.1893125011271|5.1893125011271|5.1825693132421|4.9189661081124|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.9254556480496|-5.9743948847551|-6.1037721270211|-6.1115186922883|-6.1115186922883|-6.1115186922883|-6.1115186922883|-6.2358873882822|-6.2358873882822|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.4573057898047|||-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.6180734150827|-6.6180734150827|-6.6180734150827|-6.6180734150827|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-7.0300312047436|-7.1589233616143|-7.18269281687|-7.4129919244367|-7.4794356241842|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498||-7.5246435229498|-7.5246435229498|-7.5246435229498|||-7.5246435229498|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6630927559287|6.6006584693492|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791||-7.147470006233|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.2556546659145|-7.2556546659145||-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001||-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001||-7.333356596001|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.4522031666774|-7.4522031666774|-7.6344580453401|-7.6344580453401|-7.6344580453401|-7.6344580453401|-7.7016201595206|-7.7106891318316|-7.7479684036938|-7.7479684036938|-7.7479684036938|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||-8.3267410321145|-8.353045680248|-8.4978283004885|-8.5870316378413|7.9619517807168|7.9619517807168|7.9619517807168|7.9619517807168|7.9619517807168||7.9619517807168|7.9619517807168|7.9619517807168|7.9619517807168|7.8941377656453|7.8941377656453|7.8251529818103|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718||7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.6871183871592|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847||7.6638608535847|7.6426230625666|7.4340254417566|-8.1009780959278|-8.1009780959278|-8.1009780959278|-8.1009780959278|-8.1009780959278|-8.1921978610522||-8.2529978374382|-8.3266640349384|-8.4524043847186|-8.472116104879|-8.5040180066317|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501||7.6662323299398|7.6662323299398|||7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6580353118038|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6038433866999|7.50149285322|7.4138806608603|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|||7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2301951152625|7.1888213283415|7.1888213283415|7.1344488451064|7.1344488451064|7.1344488451064|7.1344488451064|7.1344488451064|7.042720722841|6.8219118379738||-7.2176577211016|-7.2176577211016|-7.2176577211016|||-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587||-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.3002762735139|6.8490162692919||6.8490162692919|6.8490162692919|6.8490162692919|6.8490162692919|6.8490162692919|6.7872402229192|6.754831336367|6.754831336367|6.754831336367|6.754831336367|6.754831336367|6.6259236318402|6.6178597259073|6.6178597259073|6.6178597259073||6.6178597259073|6.6178597259073|6.6178597259073|6.6178597259073||6.6178597259073|6.6063082718001|6.6063082718001|6.5653423228911|-7.0755597141868|-7.0755597141868|-7.0755597141868|-7.0755597141868|-7.0755597141868|-7.1419470608079|-7.1419470608079|-7.1419470608079|-7.1419470608079|-7.1419470608079|-7.2513746345107|-7.2513746345107|-7.2513746345107|-7.3270830935973|-7.3812031819576|-7.4107814711723|-7.4575351788372|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755
09780|49967|/equities/china-eb-ltd|MSCI_EEM||-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1938599659225|-4.2554000961803|-4.2617741183669|-4.2617741183669|-4.2617741183669||-4.2617741183669|-4.3219710010324|-4.3271901494964|-4.3598643475972|-4.3598643475972|-4.4393005328595|-4.4393005328595|-4.4393005328595|-4.4393005328595|-4.4393005328595|-4.4536907709429|-4.4536907709429|-4.4536907709429|-4.5602119539391||-4.645790984698|-4.6897676018298|-4.7052972082099|-4.7305523853489|-4.7305523853489|-4.7890772501859|-4.7890772501859|-4.8894872670569|-4.8894872670569|-4.8894872670569|-4.8894872670569|4.4757535319994|4.4757535319994|4.4757535319994|4.4757535319994|4.3475040176919|4.2284615750434||4.2284615750434|4.1705126757227|4.0572365384193|4.0474633412296|4.0474633412296|4.0474633412296|4.0474633412296|4.0474633412296|3.9463696590905||3.9463696590905|3.9463696590905|3.8448552414051|-4.1056765529463|-4.1056765529463|-4.1056765529463|-4.1056765529463|-4.1056765529463|-4.1083764734676|-4.1083764734676|-4.1083764734676|-4.1509739759687|-4.1844154467321|-4.2297028157611|-4.2297028157611|-4.2297028157611|-4.2297028157611|-4.2297028157611||-4.2426650574695|-4.2426650574695|||-4.2426650574695|-4.309072301442|-4.3534137779414|-4.4837930262022|4.1599411659636|4.1599411659636|4.1599411659636|4.1599411659636|4.1306278099342|4.1306278099342|4.1306278099342|4.1306278099342|4.0762533997743|4.0252814398043|4.008090428272|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|3.9770968779434|3.9123296853027|3.8514774503665|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|||3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8196748683845|3.8196748683845|-4.319732519444|-4.319732519444|-4.319732519444|-4.4230362270233|-4.447817865782|-4.6070201041224|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926||4.2320776706926|-4.6162995633122|-4.6162995633122|||-4.6162995633122|-4.6169992880288|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6374156921597|-4.6374156921597|-4.7176839212015|-4.7302181182514|-4.7302181182514|-4.7302181182514|-4.8096869188558|-4.8624297996374|-4.884366527753|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.4816660151485|4.4816660151485|4.4816660151485|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.350847226611|4.350847226611|4.350847226611|4.350847226611|4.350847226611|4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216||4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216|4.3340908899718|4.1417674372387|-4.552574508282|-4.552574508282|-4.552574508282|-4.552574508282|-4.6145273501039|-4.776697032359||4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145||-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151||-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7604866042546|-4.7972075425708|-4.8768972250183|-5.0274040812278|-5.0274040812278|-5.0598933027877|-5.1282148412746|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.5378668821797
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.778887211536|16.643207271071|16.295551835717|16.295551835717|16.295551835717||16.290410756348|16.290410756348|16.290410756348|16.290410756348|16.290410756348|16.290410756348|16.290410756348||16.290410756348|16.290410756348|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106||-17.19542291106|-17.19542291106||-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|16.100790725797|16.100790725797||||16.100790725797|15.968201408658|15.968201408658||15.968201408658|15.968201408658|15.968201408658|15.968201408658|15.968201408658|15.881335958147|15.873706323464|15.865228951595|15.855809649518|15.795343567587|15.56704826008|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993||-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.661151526759|-16.856835548955|-16.996483900897|-17.040537413351|-17.089485760521|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.37636307579|-17.645958252547|-17.7510651701|-17.778961406075|-17.809957223825|-17.849330002501|-17.849330002501|-18.138144553187|-18.781271895306|-18.868079459818|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|||-18.937991594718|-18.937991594718|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176||-18.993871845176|-18.993871845176|-18.993871845176||-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-19.076523212779|-19.129470723855|-19.266079366193|-19.378092886797|-19.378092886797|-19.378092886797|-19.542325260232|-19.564599333955|-19.564599333955|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501||-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501||-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.66774088799|-19.769045765766|-19.769045765766|-19.769045765766|-19.769045765766|-19.893383908678|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-20.079556731075|-20.24950745778|-20.354479477251|-20.354479477251|-20.354479477251|-20.354479477251|-20.354479477251|-20.530787788057|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203||19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203||19.436804856203|
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077||2.0679449642643|2.0679449642643|-2.7762208848138|-2.7762208848138|-2.7762208848138|-2.7762208848138|-2.7762208848138|-2.8258010180944|-2.8458900619607|-2.9251768805932||-2.9251768805932|-2.9251768805932|-2.9251768805932|-2.9532520084857|-3.0136133994525|-3.0970703193287|-3.2217448893233|-3.2664071063912|-3.2664071063912|-3.2664071063912|-3.2664071063912|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168||4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.7184222810408|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029||4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|2.873393813661|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.1830777319875|-3.2800864811967|2.818720635535|2.818720635535|2.7024672657933|2.6304635770548|2.6040706907631|2.4592451293072|2.3377724840465|-2.6678275016222|-2.6678275016222|-2.6678275016222||-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6870832447253|-2.6870832447253|-2.7106481265185|-2.9157201130255||-3.0584815572643|-3.0584815572643|-3.109701919439|-3.2091130944122|-3.3256812064768|-3.4007570046982|-3.4497299347543|-3.4946239102665|-3.4946239102665||-3.4946239102665|-3.4946239102665|-3.4946239102665|-3.5751377994024||-3.6282086697115|-3.6299541092463|-3.7321711090481|-3.9363012873768|-4.1871170258598|-4.1871170258598|-4.1871170258598|-4.1871170258598|-4.1871170258598|-4.1871170258598|-4.1871170258598|-4.1871170258598|-4.189445657504|-4.189445657504|-4.2111633666908|-4.2111633666908|-4.2111633666908|-4.2111633666908|-4.2111633666908|-4.3726702937987|-4.4266114377872||-4.5660572210833|-4.5866620977616|-4.5866620977616|-4.5866620977616|-4.5942761897354|-4.5942761897354|-4.5942761897354|3.765388026637|3.765388026637|3.765388026637|3.765388026637|3.765388026637|3.765388026637|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.4271761254994|-4.460662519107|-4.615536026568|-4.8028177468984|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.8637332224431|-4.9485927183962|-5.0728805947675|-5.0818226788191|-5.1371363239982|-5.1390402932408|-5.1832913918236|-5.1832913918236|-5.1832913918236|-5.1832913918236|-5.1832913918236|-5.1832913918236|-5.4636572514352|-5.5773967542446|-5.6048851850073|-5.6789371898691|-5.6789371898691|-5.6789371898691|-5.7054856806905|-5.8304195779099|-5.8304195779099||-5.8304195779099|-5.8304195779099|-5.8304195779099|-5.8304195779099|-5.8304195779099|-5.8304195779099|-6.0449103931072|-6.2361388004712|-6.2361388004712|-6.3078430799303|-6.3398255670134|-6.4800314976924|-6.4800314976924|-6.8711461837814|-7.0768288567912|-7.3642544697006|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079|6.1106532514079
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||-1.7716946327044|-1.7716946327044|-1.7716946327044|-1.8129940853465|-1.8488822696329|-1.8732024892304|-1.8793546175194|-1.8793546175194|-1.8793546175194||-1.8793546175194|-1.8899470678335|-1.8899470678335|-1.8899470678335|-1.8899470678335|-1.8899470678335|-1.9349411716467|-1.963268033929|-1.9769644585664|-2.0497316678604|-2.0497316678604|-2.0497316678604|-2.0583724580969|-2.0583724580969||-2.1104617534862|-2.1104617534862|-2.1104617534862|-2.1104617534862|-2.1277353033739|-2.1732534623095|-2.1732534623095|-2.2525038758857|1.7671512918088|1.7671512918088|1.7671512918088|1.7671512918088|1.7671512918088|1.7671512918088|1.7671512918088|1.6796126714915|1.6194516853225||1.6194516853225|1.6194516853225|1.6194516853225|1.6194516853225|1.6194516853225|1.6194516853225|1.6194516853225|1.6194516853225|1.4816129423658||1.4090284412633|1.4090284412633|1.3161426921167|1.2496029491202|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.2076140494019|1.1895123413606|1.1895123413606|1.1895123413606||1.1895123413606|1.1389026036311|||-1.4259226937293|-1.4259226937293|-1.4355455864276|-1.4355455864276|-1.4355455864276|-1.4356118765394|-1.4356118765394|-1.452346533197|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.2256303484396|1.1668115120415|1.1120128213569|1.0918058928645|1.0918058928645|1.076451023066|1.0321678007576|-1.2864670237077|-1.2864670237077|||-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.3126135905305|-1.3126135905305|-1.3734595929825|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211||1.1663997295211|-1.4302852340636|-1.4302852340636|||-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4736502047045|-1.4757224382806|-1.5213582120392|-1.5270646702419|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5555892064194|-1.5555892064194|-1.5912102873701|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.1266167438368|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246||-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.4417673778922|-1.4819637484452|-1.5316264372292|-1.565696005603|-1.5807733255187|-1.6103886277804|-1.6103886277804|-1.6103886277804|-1.6359873448621|-1.6488747635165||-1.7187497857189|-1.7836108277215|-1.8990120633856|-3.0500133815093|-3.0500148736419|-3.050016531567|-3.0500183737059|-3.050020420527|-3.0500226947726|-3.0500252217122|-3.0500280294229|-3.0500311491014|-3.0500346154109|-3.0500384668658|-3.0500427462602||-3.0500475011429|-3.0500527843458|-3.0500586545713|-3.0500651770441||-3.0500724242361|-3.0500804766717|-3.0500894238223|-3.0500993651007|-3.0501104109656|-3.0501226841489|-3.0501363210192|-3.0501514730973|-3.0501683087396|-3.0501870150089|-3.0502077997525|-3.0502308939121|-3.0502565540894|-3.0502850653975|-3.0503167446287|-3.0503519437746|-3.0503910539366|-3.0504345096722|-3.0504827938229|-3.0505364428792|-3.0505960529417|-3.0506622863445|-3.0507358790143|-3.0508176486474|-3.0509085037953
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||-0.027801177433417|-0.027801177433417|-0.027801177433417|-0.027801177433417|-0.027801177433417|-0.029279086186972|-0.030535718975441|-0.030535718975441|-0.030535718975441||-0.030535718975441|-0.030535718975441|-0.030535718975441|-0.030535718975441|-0.032095243419459|-0.033328048275305|-0.034864497211123|-0.035738330881133|-0.036320367297177|-0.036716503746555|-0.036716503746555|-0.037907226118491|0.029107357377429|0.029107357377429||0.029107357377429|0.029107357377429|0.029107357377429|0.029107357377429|0.029107357377429|0.029107357377429|0.029107357377429|0.029107357377429|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751||0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.0277133848751|0.023014870912044||0.022460969136221|0.020234411446928|0.019371567247011|0.019079518659195|0.018921686922271|0.016301874411885|-0.023742405401037|-0.023742405401037|-0.023742405401037|-0.023742405401037|-0.023742405401037|-0.023742405401037|-0.023742405401037|-0.023742405401037|-0.024213783423788|-0.024515314937672|-0.024722611930718|-0.024722611930718||-0.025225447305161|-0.025225447305161|||-0.026361607843663|-0.026512897562676|-0.027075305160105|-0.027075305160105|-0.027075305160105|-0.0278058946629|-0.028895438600425|-0.029717154022826|-0.030008831906|-0.030008831906|-0.030954257695687|-0.032282508618645|-0.032869453942901|-0.033912905883433|-0.033912905883433|-0.036181006705203|-0.037701118565472|-0.04027901984682|-0.048421133971104|-0.050124856482731|-0.050124856482731|-0.05108317280344|-0.051759080487067|-0.053208654313445|-0.053208654313445|-0.053208654313445|-0.053208654313445|-0.053208654313445|-0.053208654313445|-0.053208654313445|-0.053208654313445|-0.054066238988213|||-0.054066238988213|-0.055684709370989|-0.05787190092201|-0.058020864135443|-0.058020864135443|-0.062189848148627|-0.063210943905626|-0.065178826871423|-0.067365363913998|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.069455471910818|-0.069561634105425|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705||-0.071246231856705|-0.071246231856705|-0.071246231856705|||-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.042719948301434|0.040744385796258|0.036110355625265|0.036110355625265|0.030606108594165|0.030606108594165|0.030606108594165|0.028117897783138|-0.039757890882687|-0.040064322425641|-0.040404801917813|-0.040783112464671|-0.04170345666737|-0.041837173958129|-0.042485748807593|-0.043984167297129|-0.045170322857443|-0.045170322857443|-0.045170322857443|-0.047022583641545|-0.049302869505831|-0.049614298707522|-0.049960331153846|-0.051844812826956|-0.053438679925427|-0.054376312485249||-0.055029234900974|-0.057365816351339|-0.057517573531645|-0.061519526272107|-0.062855029841909|-0.066227810653991|-0.067102235007366|-0.067102235007366|-0.067246058042506|-0.067246058042506|-0.067246058042506|-0.067246058042506|-0.067246058042506|-0.067246058042506||-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471||-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.068135781815723||-0.070373092722645|-0.071534682663744|-0.071534682663744|-0.072494078280157|-0.072494078280157|-0.072494078280157|-0.072849215361858|-0.072849215361858|-0.072849215361858|-0.079388017227676|-0.081208909987773|-0.082398790799212|-0.084813317822249|-0.084813317822249|-0.089232920258009|-0.089232920258009|-0.089232920258009|-0.089232920258009|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157
09786|942849|/equities/carabao-group|MSCI_EEM||-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-70.832172248945|-71.973473618199|-71.973473618199|66.738755212829|66.738755212829|66.738755212829|66.738755212829|66.738755212829|66.738755212829|66.738755212829|66.223616903143|66.12296713679||66.12296713679|66.12296713679|66.12296713679|66.12296713679|66.12296713679|66.107736369259|66.107736369259||66.107736369259|66.107736369259|66.107736369259|66.107736369259|66.107736369259|66.107736369259|64.830287123611|64.830287123611|64.830287123611|64.830287123611|64.830287123611||64.830287123611|64.116985692901||62.54665076989|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281||||-65.988352794281|-65.988352794281|-65.988352794281||-65.988352794281|-66.153725326979|-67.11525036331|-67.239167070344|-67.523355264919|-67.523355264919|-67.523355264919|-67.523355264919|-67.523355264919|-67.523355264919|-68.248172516577|-68.783237674787|-68.783237674787|-69.314708527541|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-72.511764461535|-74.790849401706|-75.462054890784|-76.374505434204|-77.116682570042||-77.116682570042|-77.116682570042|-77.116682570042|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-78.122964023304|-78.803293359226|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.815020024533|-81.280577805036|-82.363446920488|-82.363446920488|-82.363446920488|-83.556607689432|-85.571429246212|-85.571429246212|-85.777999069397|-85.777999069397|-86.034317093794|79.296655957629|79.296655957629|79.296655957629|79.296655957629|79.296655957629|||79.296655957629|79.296655957629|79.296655957629|79.296655957629|77.176839952921|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577||76.461298439577|76.461298439577|76.461298439577||75.66533159953|75.0031462217|74.854192866296|74.854192866296|73.421325406995|72.440361563328|71.847546726102|71.847546726102|71.847546726102|71.177829695669|71.017032995188|68.560592216875|68.158367195359|68.158367195359|68.158367195359|68.158367195359|67.578741328177|67.323601475752|67.012334973058|67.012141942047|67.012141942047|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-74.151018471169|-74.151018471169||-74.151018471169|-74.598353856854|-75.762059840949|-76.860622045499|-77.984024494999||-80.813610487653|-80.813610487653|-81.05538331809|-81.05538331809|-82.769870353434|-83.952633726038|-84.891815251153|-86.102016945725|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|78.120129771261|77.929172557112|77.929172557112|77.199080619014|76.860089576682|76.497321751869|76.427249076381|76.427249076381|71.905276751535|70.814165639966|70.814165639966|70.814165639966|68.821295155517|67.815327950575||67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163||67.157555724163|
09787|1163025|/equities/agora-inc|MSCI_EEM||2.2431483405136|2.1301647973615|2.0955737344226|2.0955737344226|-2.3761013430868|-2.3761013430868||-2.3761013430868|-2.3761013430868|-2.3761013430868|-2.3901125372023|-2.4012362096675|-2.4220068028644|-2.4736965023892|-2.511884989939|-2.539872212103|-2.5822914252579||-2.6077570528785|-2.6480022901738|-2.6753581491272|-2.7315090196177|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.8359013083512|-2.8682236807142|-2.9052986057372|-2.9674095082914||-2.9915840063364|-2.9915840063364|2.6390142763469|2.6390142763469|2.6390142763469|2.6390142763469|2.5216824837098|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4101933515243|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6817118860722|-2.7527355725501|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982||-2.7540465030982|-2.7540465030982|-2.7679462960122|-2.7679462960122|-2.7894959638249|-2.7944399062937|-2.8109331599149|-2.8193702025847|-2.8426335700835|-2.8695928662447|-2.9051031900145|-3.0234480381782|-3.0396771814567|-3.0396771814567|-3.0848968190333|-3.1159963787022|-3.1562856318557|-3.1562856318557|-3.2531921556952|-3.2531921556952|-3.35299124225|2.6563748873798|2.6563748873798|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455||2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.5399418621753|2.5399418621753|2.4996577666308|2.4351752914881|2.4186795186784|2.4186795186784|2.4186795186784|2.4186795186784|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491||2.4085097651491|2.3348220035776|-2.7336149586885|-2.7336149586885|-2.7680888455939|-2.8270876188888|-2.8505972248331|-2.8843302706894|-2.9303669642537||-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352||-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-3.0112612584857|-3.0689012451997|-3.0798796231515|-3.0798796231515|-3.0798796231515|-3.0798796231515|-3.0798796231515|-3.0798796231515|-3.0798796231515|-3.1898661117827|-3.2509623877511|-3.3217057156629|2.7799077309082||2.7799077309082|2.7799077309082|2.7799077309082|2.7799077309082|2.7799077309082|2.7799077309082|2.7799077309082|2.7799077309082|2.7405107081317|2.7405107081317|2.7394565013143|2.662173870216|2.6065819826504|2.5670355786637|2.4946507601557|2.4876843421508|2.4876843421508|2.4876843421508|2.4876843421508|2.473464783901|2.473464783901|2.473464783901|2.473464783901|2.473464783901|2.473464783901|2.4582942557269|2.3754081322787|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8543622026923|-2.8959578949083|-2.9372320182369|-2.9372320182369|-3.0269245447104|-3.1043604945016|-3.1759561272542||-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.1885483614738|-3.2072759858033|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347|2.8482564247347
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||3.491327262294|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.8149894109271|-3.8149894109271|-3.823321593128|-3.8925795161309|-3.9028661608235|-3.9409625264821|-4.0321804519955|-4.0946449699737|-4.1207166449602||-4.1861934490625|-4.1861934490625|-4.2235481946141|-4.2297318382583|-4.2297318382583|-4.2297318382583|-4.2297318382583||-4.3174796947199|-4.4392342047875|-4.4392342047875|-4.5469268380475|-4.5754745336453|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398||4.1735052211398|4.1735052211398||4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398||||4.1735052211398|4.1735052211398|3.9894501482242||3.8738335012058|3.8665845480793|3.8665845480793|3.8639830579618|3.8377588579235|3.8364923821037|3.8364923821037|3.7794360172025|3.6969580752457|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0796821485652|-4.1685357900343|-4.1759700019518|-4.1759700019518|-4.1950713042238||-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|3.7619319860306|3.7619319860306|3.7619319860306|3.7619319860306|3.7619319860306|3.7354899016868|3.7354899016868|3.7354899016868|3.7354899016868|3.7138776611234|3.6898640604974|3.6798489327962|3.5364987977936|3.4205625533307|3.4205625533307|||3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307||3.4205625533307|3.4205625533307|3.4205625533307||3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.412847253928|3.3662279863855|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.8126731292232|-3.8442878536511|-3.8442878536511|-3.8540300108671|-3.8540300108671|-3.8540300108671||-3.9023948294192|-3.9023948294192|-3.9023948294192|-3.9023948294192|-3.9023948294192||-3.9915106077361|-3.9915106077361|-3.9915106077361|-3.9915106077361|-3.9915106077361|-3.9915106077361|-4.0283450439427|-4.1192722668089|-4.1426917840312|-4.1426917840312|-4.1426917840312|-4.1929907720696|-4.254159190329|-4.254159190329|-4.254159190329|-4.254159190329|-4.2546213490787|-4.3351347825067|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0179274391955|3.9299191713141|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.356461347108|-4.3715572839962|-4.3715572839962|-4.4050636563021||-4.5600708627389|-4.6186058403149|-4.6186058403149|-4.6486221221432|-4.6486221221432|-4.6486221221432|-4.685135539742|-4.7289705870434||-4.7289705870434|
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|15.193116701925|14.812352009707||||14.759879466552|14.759879466552|14.634833847729|14.634833847729|14.634833847729|14.634833847729|14.634833847729|14.634833847729|14.634833847729|14.634833847729|14.634833847729|14.370371168683|14.181384208553|14.181384208553|14.123557234423|14.123557234423|14.123557234423|14.123557234423|14.123557234423|13.580063555657|13.145070471166|12.677300415435|12.381853139344|12.381853139344|12.381853139344|12.381853139344|12.349592618071|12.349592618071|12.349592618071|12.349592618071|12.349592618071|12.184867216141||12.184867216141|11.932075051236|11.523416708761|11.390225175538|11.390225175538||11.390225175538|11.390225175538|11.390225175538|11.390225175538|11.390225175538|11.390225175538||||11.390225175538|11.298028261042|11.096142484718|10.454603091405|10.125806409545|10.125806409545|9.963118321837|9.8373531436287|9.8373531436287|9.8373531436287|9.8373531436287|9.8373531436287|9.8373531436287|9.7848372564672|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.131194095491|-11.414104758235|10.27952586338|10.27952586338|10.27952586338|10.27952586338|10.27952586338|10.27952586338|10.27952586338|10.27952586338|10.275029141871|10.1182329555|10.1182329555|10.1182329555|10.1182329555|9.9390524223076|9.9390524223076|9.6487250145526|9.4455495833821|9.4455495833821|9.4455495833821|9.3750547302506|9.3625059539236|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.3186191012659|9.1317681129542|9.1317681129542|9.1317681129542|9.1317681129542|9.1317681129542|8.971298197438|8.9556642942182|8.6298496913636|-9.9808286208524|-9.9808286208524|-9.9808286208524|-9.9808286208524||-9.9808286208524|-9.9808286208524|-9.9808286208524|-10.044476564131|8.9385963577857|8.9385963577857|8.9385963577857|8.9385963577857|8.9385963577857|8.9385963577857|8.8073289812528|8.3925882380233|8.2689106659821|8.2689106659821|8.2689106659821|8.2689106659821|8.2689106659821|8.2689106659821|8.2032341644424|8.0590383939585|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.0100022885506|-9.1888912621808|-9.2058788078441|-9.3980877948485|-9.608363988317|-9.608363988317|-9.608363988317|-9.608363988317|-9.6687702219145|-9.6687702219145|-10.008855188385|-10.071787095702|-10.071787095702|-10.071787095702|-10.071787095702|-10.071787095702|-10.071787095702|-10.237096177909|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|9.002041218498|8.9578234065668|8.7775817302749|8.679483643761|8.679483643761|8.5856482095086|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.3214984527642|8.2341089371635|8.1174540656357|7.6647270672353|7.4266706085379|7.4266706085379|7.4266706085379||7.1874120076691|6.881569049998|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.2461885827576|6.0084321121148|5.8515909358055|5.7606570107176|5.5976188030987|5.5840206242434|5.5495785714114|5.4735316966336|5.46703531724|5.404483768474
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-166043.1932233|-166043.1932233|-167075.77024811|-168878.63360902|-170948.4817878|-174870.53531977|-176372.81702197|-177503.13002441|-178197.92224935|-178647.69138816|-182069.65709796|-183444.06344217|-185396.37461997|-185396.37461997|-189184.86068885||-191799.84520984|-194599.82801093|-194807.7201796|-194807.7201796|-194807.7201796|-197308.57797734|-199692.86441926|-202386.5160214|184756.7155633|184756.7155633|184756.7155633|184756.7155633|184756.7155633|184756.7155633|184756.7155633||184756.7155633|184756.7155633|184756.7155633|178957.461737|176769.40193|174504.89103334||172977.65670371|171519.61855968||168560.68728853|165539.65254281|163094.0583809|161245.13380358|161245.13380358|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366||160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|157323.53717073|155242.81907859|154858.6878651|153004.09762789|152698.88596036|152698.88596036|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113||150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|146800.44551236|142133.82834707|135626.47594119|-147970.7935269|-147970.7935269|||-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-149254.24352113|-149254.24352113|-149254.24352113|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-150655.99154377|-152412.21282641|-153902.45869602|-156458.28744002|-159370.3193778|-160044.79930866|-161171.99923185|151809.97794689|151809.97794689|151809.97794689|151809.97794689|||151809.97794689|151809.97794689|151809.97794689||151809.97794689|151809.97794689|151809.97794689|146966.64216321|144897.70637434|144897.70637434|142691.89597148|-148553.72508538|-148553.72508538|-148553.72508538|-148553.72508538|-148843.02787264|-149447.80874738|-150369.78749709|-151194.2083301|-151949.12036677|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-156994.63326288|-158049.59251432|-158193.99168257|-169626.65742508|-170108.10346376|-170108.10346376|-170108.10346376|-171603.44829307|-171642.72032563|-172958.57813959|-175429.32529436|-175429.32529436|-175429.32529436|-177521.47254929|-178407.19172143|-178846.87969048|-179622.07369195||-179622.07369195|-181941.19299106|-184740.21443451|||||-185778.01603835|-186247.79559816|-187807.15505946|-187807.15505946|-192157.95006607|-194836.61118452|-197105.69282039|-197105.69282039|-198484.10313377|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-201655.75088515|-203784.16765016|-206971.29738907|184106.43382772|184106.43382772|184106.43382772|184106.43382772|184106.43382772|181690.4820308|174460.23781557|174460.23781557|174460.23781557|174460.23781557|169142.88619207|169142.88619207|166053.20688007|-186227.61487567|-186227.61487567
09791|50038|/equities/sany-intl|MSCI_EEM||-5.3550219583564|-5.3550219583564|-5.3550219583564|-5.356691180341|-5.3707468298797|-5.3707468298797|-5.3707468298797|-5.3707468298797|-5.4774964416164||-5.558390577651|-5.558390577651|-5.5754341637834|-5.629177877901|-5.629177877901|-5.7696420060242|-6.0246023984579|-6.2045579057962|-6.2166764890744|-6.2166764890744|-6.259357236485|-6.259357236485|-6.259357236485|-6.3026192703294||-6.467354699246|-6.5865051970128|-6.8322278907171|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214|5.6612660474214||5.6612660474214|5.6612660474214|5.6612660474214|5.4880733828448|5.3911925268066|5.2113248454081|4.8003610622604|4.5359568079002|4.525193742235||4.525193742235|4.3191039598865|4.2598619247894|4.2598619247894|4.2598619247894|4.2598619247894|4.2598619247894|4.2598619247894|4.1620687406837|4.0306632492104|4.0306632492104|4.0306632492104|4.0306632492104|4.0306632492104|-5.3179244711186|-5.3179244711186|-5.3179244711186|-5.3179244711186||-5.5938047782343|-6.0814498945255|||-6.2016108614625|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0462762604471|5.0006106279706|5.0006106279706|5.0006106279706|5.0006106279706|5.0006106279706|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|||-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0939534167584|-6.0939534167584|-6.0939534167584|-6.2749485417799|-6.5049429386408|-6.5710475411184|-6.6147494799817|-6.6147494799817|-6.6147494799817|-6.7358329303755|-7.0592587797392|-7.0677270968446|-7.0677270968446|-7.3680301330365|-7.6578112070071|-7.760901180054|-7.8187793792898|-7.9553102190422|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345||-8.0472869769345|-8.0472869769345|-8.0472869769345|||-8.0472869769345|-8.0472869769345|-8.0658745120643|-8.0670828632379|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.2965411697698|-8.3561566974137|-8.4318407802023|-8.5659343432759|-8.7538157780275|-8.9692398264789|-9.0735998633596|-9.2217774394588|-9.3519751764488|-9.5166392036225|-9.6640435532228|-9.7011598299494|-9.9301770738485|-10.122975090226|-10.180527769946|-10.275030546081|-10.334850047204|-10.334850047204|-10.334850047204|-10.334850047204|-10.334850047204|-10.334850047204|-10.364833008551|-10.574258737325|-10.758620611561|-11.046801054624|-11.354778938986|-11.520309427818|-11.904788577381|-12.055320408414|-12.301413457904|-12.301413457904|-12.301413457904|-12.301413457904||-12.590459365882|-12.859399286948|-13.061554820495|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517||11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517||11.541046743517|11.541046743517|11.541046743517|11.171162531248||-12.6548263977|-12.6548263977|-12.6548263977|-12.6548263977|-12.6548263977|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||-2.2888743941801|-2.2888743941801|-2.2888743941801|-2.2888743941801|-2.3020826782139|-2.3295363149546|-2.3608493193374|-2.3608493193374|-2.3608493193374||-2.3608493193374|-2.3608493193374|-2.3608493193374|-2.3608493193374|-2.3608493193374|-2.4142770087703|-2.4447522468019|-2.4652497673536|-2.4652497673536|-2.5286108414889|-2.5734565435252|-2.6371738445318|-2.7101931849626|-2.8213257038491||-2.9392508493416|-2.9919454374305|-2.9964141068625|-2.9964141068625|-3.0193489721271|-3.1099987401458|-3.1099987401458|-3.2005542532042|2.5182121980034|2.5182121980034|2.5182121980034|2.5182121980034|2.5182121980034|2.5182121980034|2.5182121980034|2.4397091736707|2.4397091736707||2.4397091736707|2.4397091736707|2.4397091736707|2.4397091736707|2.4397091736707|2.4397091736707|2.4397091736707|2.4397091736707|2.2335658592552||2.1545873785423|2.1545873785423|1.9378749159097|-2.3725204060599|-2.3725204060599|-2.3725204060599|-2.3725204060599|-2.3922449162851|-2.4963832223029|-2.5354257252052|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631||2.1842691318631|2.1842691318631|||2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.1842691318631|2.0264102106227|1.9793876047798|1.9793876047798|1.9793876047798|1.9793876047798|1.976541823355|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9744223815586|1.9032471955249|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|||-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.4859627101318|-2.4859627101318|-2.497180737113|-2.5568673887242|-2.5635664144819|-2.5635664144819|-2.5635664144819|-2.5635664144819|-2.5635664144819|-2.5650737594306|-2.6195264338055|-2.6266960698807|-2.7063289305064|-2.8175876825488|-2.8478752605823|-2.8854256850248|-2.8854256850248|-2.8854256850248|-2.9365840865247|-2.9767602232952|-3.0514001347245|-3.1093335126971|-3.1656274640585|-3.1656274640585||-3.1656274640585|-3.1656274640585|-3.1656274640585|||-3.2378734364953|-3.2378734364953|-3.2670816199477|-3.2839796163965|-3.3418771236813|-3.3418771236813|-3.3418771236813|-3.3418771236813|-3.3668236695293|-3.3668236695293|-3.3808315004541|-3.3808315004541|-3.4145452109915|-3.4145452109915|-3.5606057476051|-3.679719854972|-3.679719854972|-3.679719854972|-3.7100469093686|-3.7100469093686|-3.7100469093686|-3.7100469093686|-3.7100469093686|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1345800477384|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162||-3.6492429583162|-3.6492429583162|-3.6930476657649|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7514990086797|-3.7514990086797|-3.8754517926333|-3.8754517926333||-3.8754517926333|-3.8754517926333|-3.9588354311119|-4.0270392852503|-4.1183770053341|-4.1465300446035|-4.1622556586268|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611||3.4987895226611|3.4987895226611|-4.4067211070954|-4.4067211070954||-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4713568465908|-4.513729865573|-4.6808110025438|-4.8447899715672|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|3.5272196493014
09793|50059|/equities/kwg-property|MSCI_EEM||-0.37868184826849|-0.37868184826849|-0.37868184826849|-0.38297983432344|-0.39530971295323|-0.39530971295323|-0.39530971295323|-0.39530971295323|-0.39530971295323||-0.39530971295323|-0.40228856047752|-0.4030983976828|-0.40901035767118|-0.40901035767118|-0.41667816651441|-0.42964239432389|-0.43460267135363|-0.43539186593406|-0.44930641360642|-0.44930641360642|-0.44930641360642|-0.45756267350649|-0.47562517602946||-0.49375019558829|-0.50083357138283|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37773031042097|0.37192259283064|0.31963620915676||0.29047680783744|0.29047680783744|0.2836938089646|0.2836938089646|0.2836938089646|0.2836938089646|0.2836938089646|0.2836938089646|0.27660421436772||0.26511580586153|0.24540643989728|-0.29939530189148|-0.29939530189148|-0.29939530189148|-0.29939530189148|-0.3012843325527|-0.3012843325527|-0.31337147617688|-0.31592774605003|-0.31592774605003|-0.32097527042857|-0.32753119756693|-0.32753119756693|-0.34697911960013|-0.35831012076942|-0.36090013160538|-0.36877791665474||-0.37015793748451|-0.37015793748451|||-0.3835088111488|-0.40612090876014|-0.40774185759677|-0.40774185759677|-0.42026871721892|-0.42369593362195|-0.42369593362195|-0.43993994075041|-0.46215546713914|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.48319208799451|-0.49521341951522|-0.50218157174226|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|||-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.53478926159483|-0.53478926159483|-0.54726585952819|-0.57835095523|-0.59233439628946|-0.6011535879107|-0.6011535879107|-0.60322621753168|-0.61664023984749|-0.6254336038042|-0.64881513613339|-0.65146125243633|-0.66440137212507|-0.66647901779854||-0.66647901779854|-0.66647901779854|-0.66647901779854|||-0.68954201326502|-0.68954201326502|-0.69449113459204|-0.70886852822056|-0.70886852822056|-0.70886852822056|-0.70886852822056|-0.71816670645726|-0.71816670645726|-0.71816670645726|-0.75351857531349|-0.77224287046636|-0.79471429469016|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.58517700437398|-0.81029796241813|-0.81029796241813|-0.81029796241813|-0.81029796241813|-0.85199772250976|-0.88005893664995|-0.88005893664995|-0.892843247977|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.92330777756158|-0.92330777756158||-0.92330777756158|-0.92330777756158|-0.94256418073381|-0.9728490944726|-0.98427678435188|-1.0353075441292|-1.0653417239113|-1.0864908109687|-1.1288786873312|-1.1403051096799|-1.1403051096799|-1.1403051096799|-1.1403051096799|-1.1464501043826||-1.1779013820231|-1.1779013820231|-1.2187792832917|-1.2480880778439|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013||-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013||-1.2494408606013|-1.2849342788282|-1.2864942239722|-1.2864942239722|-1.2864942239722|-1.3055491466213|-1.3333879299615|-1.3570976961161|-1.4101086113745|-1.4667390059903|-1.4667390059903|-1.4946419628661|-1.4946419628661|-1.4946419628661|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0329822401216
09794|100035|/equities/chinacomservic|MSCI_EEM||4.0181771014869|4.0181771014869|4.0181771014869|4.0181771014869|3.9932748723504|3.9932748723504|3.9932748723504|3.9325276401834|3.8998641655873||3.8998641655873|3.8998641655873|3.8998641655873|3.8998641655873|3.8998641655873|3.8998641655873|3.8804044906773|3.875449492366|3.8500612775864|3.8500612775864|3.8384016664361|3.8176683222293|3.7826726579207|3.7826726579207||3.7826726579207|3.7040805180357|3.6389783841025|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374|3.6034537694374||3.6034537694374|3.5838373790758|3.5081527642163|3.4657049939979|3.4657049939979|3.4657049939979|3.4657049939979|3.4657049939979|3.4657049939979||3.4657049939979|3.4657049939979|3.4468944255896|3.3948827125835|3.3554251169946|3.3438057475384|3.3353397772374|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935||3.3110758794935|3.3110758794935|||3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.2590143103398|3.2005714331509|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.158840552442|3.1148229345931|3.0653587960814|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|||-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.4060430115332|-3.419119465644|-3.419119465644|-3.419119465644|-3.4284660819447|-3.4346495179085|-3.4346495179085|-3.4529439109065|-3.4543560273883|-3.4543560273883|-3.4543560273883|-3.4543560273883||-3.4543560273883|-3.4543560273883|-3.4543560273883|||-3.4543560273883|-3.4543560273883|-3.5226176985367|-3.5595752672205|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.6308305672034|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.1496469069769|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084||-3.431698200389|-3.4741090241232|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.5073741044493|-3.5243045716254||-3.5253384409975|-3.5370427302333|-3.5650474817457|-3.5997004529053|-3.5997004529053|-3.5997004529053|-3.5997004529053|-3.6220374573668|-3.6220374573668|-3.6322637784702|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099||-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099||-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.734926108421|-3.734926108421|-3.734926108421|-3.734926108421|-3.734926108421|-3.7687944383957|-3.7687944383957|-3.7687944383957|-3.8136604728012|-3.8368449809053|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||-3.8462095536595|-3.8785661765608|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157||-3.8844682341157|-3.8844682341157|-4.1488535807463|-4.2892817309534|-4.3092019614285|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002||-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309||4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309||4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2304499927915|4.2304499927915|4.2304499927915|4.2304499927915|4.2304499927915|4.2304499927915|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315||4.2248797302315|4.2248797302315|||4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2136964137429|4.2136964137429|4.2136964137429|4.2052180298031|4.2046866955427|4.1967736956106|4.1967736956106|4.1893644450768|4.1893644450768|4.1893644450768|4.1893644450768|4.1893644450768|4.1893644450768|4.1637382638304|4.1474869396785|4.1338743530488|4.1187492567937|4.0869434893838|4.0466036863583|3.9728930335859|3.2043257401629|3.1792508149857|3.1513897870111|3.1204330892616|3.0860367584287|3.0478186130589|||3.0053540070924|2.9581711115741|2.7907455433633|-3.3146350764902|-3.3146350764902|-3.3557055684893|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.4116155855339|-3.4940173352737|-3.556130484848|-3.6290337687386|-3.7344819578477|-3.763868865365|-3.804854429424|-3.8737270441985|-3.8808077935086|-3.9114530487973|-4.0182811600322|3.6031278718703|3.6031278718703|3.6031278718703|3.6031278718703||3.6031278718703|3.6031278718703|3.6031278718703|||3.6031278718703|3.6031278718703|3.5962531554692|3.5951664361326|3.5951664361326|3.5951664361326|3.5951664361326|3.5951664361326|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5144273158071|3.5010303519564|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.3721941024052|3.3029934200961|3.2833259937188|3.2817604880898||3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2478109366429|3.2478109366429|3.2478109366429|3.2478109366429||3.2478109366429|3.2478109366429|3.1809010248198|3.1515566884162|3.0689519178737|2.9149465574014|-3.2981017697732|-3.2981017697732|-3.2981017697732|-3.2981017697732|-3.3078908775559|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892||-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892||-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3217533032404|-3.4063926317412|-3.472658366861|-3.5090647747142|-3.5128576610832|-3.5128576610832|-3.5626195375951|-3.6045773100888|-3.6103423127465|-3.6103423127465|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567
09796|19294|/equities/aselsan|MSCI_EEM||59.184157690833|59.184157690833|58.890731530532|57.936925575849|56.135473540223|-62.09341938867|-62.09341938867|-62.09341938867|-62.09341938867|-63.173715405485|-63.173715405485|-63.173715405485|-63.173715405485|-63.173715405485|-63.173715405485|-63.173715405485|-63.173715405485||||-63.173715405485|-63.173715405485|-63.173715405485|-63.173715405485|-64.123720870554|-64.123720870554|-64.123720870554|-64.123720870554|-64.123720870554|-64.123720870554|-64.123720870554|-64.123720870554|-64.123720870554|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|58.516596646983|57.69621790325|56.669773695882|56.669773695882|56.669773695882|56.327528236107|55.50003120391||54.902811813006|53.958679622686|-59.62063999861|-59.62063999861|-59.62063999861||-59.62063999861|-59.62063999861|-59.62063999861|-59.62063999861|-59.62063999861|-59.62063999861||||-59.62063999861|-59.62063999861|-59.62063999861|-59.62063999861|-59.62063999861|-61.311822686919|-61.334786872368|-61.334786872368|-61.334786872368|-61.334786872368|-61.334786872368|-62.467674236592|-62.467674236592|-62.467674236592|-62.467674236592|-62.541861195361|-62.959103848267|-62.959103848267|-62.959103848267|-63.260116870456|-63.503805563091|-63.503805563091|-63.503805563091|-63.503805563091|-63.565340701341|-65.30593203571|-66.61214636726|58.842925844349|58.842925844349|58.842925844349|58.842925844349|58.842925844349|56.836582830391|55.657314595074|54.55257342534|53.6361912961|53.534656020799|52.407952914413|51.047724231279|49.847807429205|49.847807429205|49.094787515943|47.849762507881|47.830434625812|47.830434625812|47.830434625812|47.67826103443|47.284177613194|46.901862064925|46.830818407731|46.830818407731|46.193132657692|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901|-49.336486386901||-49.336486386901|-49.336486386901|-49.336486386901|-50.02609374749|-50.648463303915|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|44.715838678715|43.836486878259|43.797818264364|43.797818264364|43.797818264364|43.797818264364|43.630909691253|42.061123200894|42.061123200894|41.87458114783|40.441201317752|39.224112736345|39.025082671376|39.025082671376|39.025082671376|39.025082671376|39.025082671376|39.025082671376|39.025082671376|39.025082671376|39.025082671376|39.025082671376|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.512487718733|38.15387336112|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|37.577666212789|36.918516929141|35.709462279734|34.360597795354|34.360597795354|34.360597795354|34.360597795354||34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|34.360597795354|33.658949950725|33.658949950725|33.15327634126|32.750709854895|32.750709854895|32.129123408854
09797|27151|/equities/megacable-cpo|MSCI_EEM||-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-50.284102623294|-50.90511321208|-50.996236792108|-51.357267839552|-51.357267839552|-51.466410406034|-52.921011774188|-53.699748769316|-53.699748769316|-53.699748769316|-53.699748769316|-53.699748769316|-54.359166426695|-54.541870511654|-54.541870511654|-54.612634673254|-55.69498040369|-55.69498040369|-56.430624191038|-56.430624191038|-56.430624191038|-56.706249440238|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|48.937206324276|48.349118612803|48.339535461206|48.339535461206|48.339535461206|48.339535461206|47.107816628105|46.18119339723|46.18119339723|45.692436692656|45.600927083432|45.600927083432||45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.340007010355|45.340007010355|45.340007010355|45.340007010355|45.340007010355|45.340007010355|||45.340007010355|45.340007010355|45.340007010355|45.242230299728|44.878590349375|44.512878157495|44.072874359876||44.072874359876|43.323743060248|43.323743060248|43.323743060248|43.323743060248|42.684157268887|42.609617755021|42.320131669669|41.988480022912|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.84097617163|38.885529656032|-45.665890111331|-45.665890111331|-45.823136093445|-45.823136093445|-46.764039730835|41.695185907313|41.695185907313|41.695185907313||41.695185907313|41.695185907313|41.695185907313|41.695185907313|41.695185907313|41.695185907313|40.225208343873|39.304118542549|38.264577446908|38.026753278276|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.309071980411|-42.773583090265|-42.773583090265|-42.773583090265|-43.281202806322|-43.494385623595|-43.494385623595||-43.494385623595|-43.695983992308|-44.010539490083|-45.095598492467||39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809||39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809|38.759678007136|36.572417710634|33.695464529827|33.61551667831|33.353353305897|-37.143420947434|-37.143420947434|-37.143420947434|-37.143420947434|-37.143420947434||-37.143420947434|-37.143420947434|-37.143420947434|-37.143420947434|-37.143420947434|-37.294099599787|-37.294099599787|-37.486974365265|-37.486974365265|-37.876638446418|-38.107889358604||-38.107889358604|-38.431088980121|-38.431088980121|-38.431088980121|-38.637121140994|-38.637121140994|-38.637121140994|-38.637121140994|-38.980690995894|-39.391878808033|-40.547643569323|-40.674048427313|-40.936720746059|-41.075800252512|-41.366442707462|-41.509065331847|-41.509065331847|-41.739691475999|-41.739691475999|-41.739691475999|-41.739691475999|-41.739691475999|-41.739691475999|-41.761324277599|-42.192499143939|-42.192499143939|-42.518888454813|-43.078764788727|-43.149724070446|-43.149724070446|-43.149724070446|-43.149724070446|-43.149724070446|-43.149724070446|-43.149724070446|-43.149724070446|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.344598725675|-43.402888990374|-43.638873613582|-43.638873613582|40.311839823744|40.311839823744|40.311839823744|40.311839823744|40.311839823744|40.311839823744|40.311839823744|40.311839823744|40.311839823744|39.193712186837|38.959123982349|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.64286959722|3.6331884392362|3.6224315970321|3.6104795501386|3.5971994980347|3.5874438798176|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5067133336708|3.5067133336708|3.5009425340666|3.5009425340666|3.4932694367318|3.4919661605522|3.4859065726511|3.4859065726511|3.4859065726511|3.4859065726511|3.4832295924549|3.4519217444929
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH||-32.150018473379|-32.505948185323|-32.505948185323|-32.765671980748||-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748||-32.765671980748|-32.984081017054|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812||31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812||31.832325203812|31.832325203812|31.790360167728|31.669288108864|31.422987787537|31.422987787537|31.422987787537|31.18665360589|31.138503277513|30.999236072495|30.999236072495|30.999236072495|30.83470679808|30.494118706918||30.459020632877|30.312245071347|30.304716945153|30.302357034491|30.302357034491|30.302357034491|30.302357034491|30.242618910258|30.067354908459|29.80388658639|29.80388658639|29.80388658639|29.80388658639|||29.71987383229|29.622066655062|29.622066655062|29.437851762664|28.888725439588|28.749694258945|28.602913389449|28.602913389449||28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.375459575923|28.224953969619|28.196616844228|27.954018279238|27.855575636938|27.750958453376|27.750958453376|27.653286733847|27.541428767554|27.356058209927||27.356058209927|27.356058209927|27.356058209927|27.166731827559|-28.843606714488|-28.843606714488||-28.843606714488|-28.843606714488|-28.843606714488|27.542698978514||27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.356585210264|27.212755408221|27.158985895508|26.97000386383|26.913561578877|26.865806698974||26.865806698974|26.865806698974|26.865806698974|26.82540334615||26.81806610859|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.222756197155|25.915388957328|25.900830471589|25.75511791146|25.75511791146|25.75511791146|25.75511791146|25.75511791146|25.75511791146|25.75511791146|25.75511791146|25.739371497447||25.739371497447|25.739371497447|25.184989195195|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.110468896659|25.093067220738|25.093067220738||24.822802509805|24.822802509805|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794||-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794||-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794|-25.752938706794
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||-5.1741745807145|-5.1741745807145|-5.1741745807145|-5.1741745807145|-5.1741745807145|-5.1745365109235|-5.1745365109235|-5.3711516819828|-5.6532118244958||-5.6532118244958|-5.781346445171|-5.889273622398|-5.9616341977998|-5.9616341977998|-6.0118156704289|-6.0709061394115|-6.1053779255191|-6.1053779255191|-6.2259754749183|-6.2821952338621|-6.3518834639042|-6.3893149217466|-6.3920165786588||-6.4711710630896|-6.4711710630896|-6.4711710630896|-6.4711710630896|-6.4711710630896|-6.4929678637718|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776||5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776||5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.4037107807848|5.4037107807848|5.3937166745836|5.3937166745836|5.3196852003396|5.1902056308654|5.0207842292683|4.7742045921635|4.7658721433224||4.7658721433224|4.7658721433224|||4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.5776355781094|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5378254136555|4.5312661252778|4.5312661252778|4.3269622416807|4.2878110790625|4.2878110790625|4.2878110790625|4.2878110790625|||4.2878110790625|4.2878110790625|4.2878110790625|4.143123006862|3.9412480990551|3.8242506775918|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2867948103286|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384||3.9631320124701|3.9257021883942|-4.2369824730058|||-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.266645032523|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9332008589661|3.9332008589661|3.9332008589661|3.9080011038157|3.8105568784446|3.8001606514572|3.8001606514572|3.8001606514572|3.8001606514572|3.8001606514572|3.8001606514572|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289||-4.1842747847712|-4.2636385273575|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234||3.89004255234|3.874497248052|3.874497248052|3.8211081042537|3.7951201878929|3.7106889445411|3.6890989364106|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132||3.6839157134132|3.6839157134132|3.6837950580469|3.5331056772726||-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-4.0035615157585|-4.0461793819512|-4.1423819864048|-4.1423819864048|-4.1715356734343|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.7471720092585
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9790442982426|4.976474360565|4.976474360565|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9638621454713|4.9531801679926|4.9113113327376|-5.1218760362873|-5.1901083517139|5.0146622185178|5.0146622185178|4.999324025041|4.999324025041|4.999324025041|4.9916347855478||4.9916347855478|4.981816171954|4.9520182337473|4.9355757993802||4.9306397484789|4.9301551234998|4.9293269831798|4.9293269831798|4.8975856788579|4.8800950323679|4.8612169198568|4.8585742240013|4.8050827190679|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526||-5.3435091623526|-5.3838988817247|-5.4376654400331|-5.4890313754237|-5.4890313754237|-5.672812688103|-5.794236063682|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976||5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|4.9314837410076|4.5738707862544||4.5135733144622|4.5135733144622|4.5135733144622|4.5135733144622|4.5135733144622|4.5135733144622|4.3789705189445|4.2921891645567|4.0679882583769||-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.9090787036509|-4.9090787036509|-4.9090787036509|-5.0011984753709|-5.1979982508665|-5.3011091697487|-5.360499823245|-5.360499823245|-5.360499823245|-5.4099997813532||-5.4790735620624|-5.4790735620624|||-5.4790735620624|-5.6028594593611|-6.5009551688926|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.635898966849|5.5476657232312|5.4685176037713|5.2511306496642|5.0495895249074|4.8067660974601|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|||4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|-5.5079191121909|-5.5079191121909|-5.5079191121909|-5.5079191121909|-5.5926878091862|-5.8502085073315|-5.8852317182579|-6.0108128751161|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337||-6.1772717539482|-6.1772717539482|-6.1772717539482|||-6.3475241996638|-6.3692891482208|-6.3692891482208|-6.3992099633585|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.6544471532232|-6.7638301882618|-6.8004076875131|-6.8004076875131|-7.0015642286319|-7.0200715463447|-7.1250793846765|-7.1700882814901|-7.2675420620578|-7.2675420620578|-7.2675420620578|-7.2675420620578|-7.2675420620578|-7.3145579323525|-7.3145579323525|-7.3836978653194|-7.3836978653194|-7.3836978653194|-7.3836978653194|-7.3836978653194|-7.5013309031859|-7.6091439127288|-7.6091439127288|-7.6091439127288|-7.6643751844165|-7.6643751844165|-7.7071296472605|-7.7071296472605|-7.8151441701315|-7.8418268504034|-7.8606781505764|-7.8606781505764|-7.8606781505764|-7.8606781505764||-7.8606781505764|-7.8606781505764|-8.1001977681253|-8.1657754314314|-8.1741949068584|-8.272438683673|-8.9627097873382|-9.4772483110018|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136||8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136||8.5197140258136|8.5157932221429|8.4289424433552|8.4289424433552||8.4104921038771|8.2899909743363|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|7.927003062744
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478||-55.355631901478|-55.355631901478|-55.355631901478|-55.559590103069|-56.070657043368|-56.618507681853|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-57.426497755743|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938||-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.9282106233|54.895371066931|54.895371066931||54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.604857351385|54.415845428975|54.415845428975|54.415845428975|54.415845428975|54.415845428975|54.415845428975|54.415845428975||54.415845428975|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|53.612692511665|53.612692511665|53.612692511665|53.612692511665|53.612692511665|53.612692511665|53.489658422588|53.004641109189|53.004641109189|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|-56.286547325572|-56.286547325572|-56.286547325572|-56.286547325572|-56.286547325572|-56.434508057126|-56.683863449637|-57.32677438584|-57.339083330797|-57.498880643499|-57.594585068637|-57.686993037249|-57.686993037249|-58.585870966409|-58.757079478871|-59.282864222672|-60.068738126916|-60.588072959397|55.707463745918||55.707463745918|55.707463745918|55.707463745918|55.707463745918||55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.048293330764|54.837549874623|54.199217511574|54.199217511574||54.199217511574|54.196909270198|53.088233878779|53.081925209548|52.259918857709|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259||-56.270692998259|-56.270692998259||-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503||-56.715383176503|-56.986535421673|-57.442261554206|-57.816403549473|-58.149892773408|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|||-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.991718792332|-59.626354137408|-59.653171662211|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156||-60.855762169396|-61.158624302055|-61.305813225425|-61.305813225425|-61.305813225425|-61.305813225425|-61.305813225425|-62.218682828123|57.464103849118|57.464103849118|57.464103849118|57.464103849118
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||2.4540758683033|2.3084176860195|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664||-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664|-2.6804121843664||-2.6804121843664|-2.7602525145575|-2.8076248732722|-2.8951388561634|-2.9162826067022|-2.9162826067022|-2.9536473492573|-2.9715525816757|-3.02311406653|-3.0890157147786|-3.1547395304995|-3.2297936012323|-3.2297936012323|-3.2297936012323|-3.2297936012323|-3.2645599461847||2.6780175501637|2.6780175501637|2.6780175501637|2.6780175501637|2.6780175501637|2.6588194298007|2.5991247109721|2.5991247109721|2.5991247109721|2.5079719680493|2.4061122458149|2.4061122458149|2.4061122458149|2.4061122458149|2.4061122458149|2.4061122458149|2.4061122458149|2.3256794452887|2.3256794452887|2.3256794452887|2.3256794452887|-2.6961113223851|-2.6961113223851|-2.6961113223851|-2.6961113223851|-2.6961113223851|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7545865229916|-2.7545865229916|-2.7617627439843|-2.8175141610422||-2.8250126370075|-2.8250126370075|-2.8250126370075|-2.8722362792362|-2.9041514568715|-3.114996134483|2.4509001994735|2.4509001994735|2.4509001994735|2.4509001994735|2.4509001994735|2.4509001994735|2.2673892604649|2.1885512092549|2.1885512092549|2.1885512092549|2.1885512092549|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646||2.10372410646|2.0770268531962|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.0072166282161|-2.351262499576|-2.351262499576|-2.351262499576|-2.351262499576|-2.351262499576|-2.5208472429439||-2.6214969222992|-2.6411910393999|-2.6562677996209|-2.7200198457032|-2.7964386857649|-2.8842152265597|-2.9361613224931|-3.0316568956317|-3.1002632893392||-3.1892425922628|-3.2010362576639|-3.2483650153951|-3.2483650153951||-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.3462389250681|-3.3481191988242|-3.3481191988242|-3.3481191988242|-3.444854815299|-3.5449662953557|2.865120738191||2.865120738191|2.865120738191|2.865120738191|2.865120738191|2.865120738191|2.865120738191|2.7466660668652|2.7466660668652|2.7466660668652|2.7466660668652|2.7466660668652|2.7466660668652|2.7466660668652|2.7466660668652|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1088115102031|-3.1461461259235|-3.233495773354|-3.3278230180109|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3620814998024|-3.3973129147814|-3.4103477127603|-3.5070529654347|-3.5697758657358|-3.5697758657358|-3.59639547739|-3.6520574020002|-3.6520574020002|-3.6520574020002|-3.6520574020002|-3.7929748480688|-3.933027592541|-3.9797529812667|-4.020836604526|-4.0436255324652|-4.0436255324652|-4.1634727571595|-4.2816656299228|-4.2816656299228|-4.2816656299228|-4.2816656299228|-4.2816656299228||-4.2816656299228|-4.2816656299228|-4.2816656299228|-4.2816656299228|-4.2816656299228|-4.2816656299228|-4.3941774995968|-4.3941774995968|-4.4075340233523|-4.4075340233523|-4.5478155306399|-4.708352654488|-4.708352654488|-4.8548360856717|-4.9387070108724|-5.0185633422349|-5.2369531785802|-5.2369531785802|4.464970182832|4.464970182832|4.464970182832|4.464970182832|4.464970182832|4.464970182832|4.464970182832|4.2658001310913
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|548.41622819266|-606.79690969576|-606.79690969576|-606.79690969576|-606.79690969576|-606.79690969576|-606.79690969576|-620.69101077307|-627.93445641452||-627.99006964755|-627.99006964755||-629.87785516395|-640.97539462661|-646.58377180734|-647.22254550805|-647.22254550805|-647.22254550805|-647.22254550805|-647.22254550805|-647.22254550805|-649.83060612005|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182||-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.24883747182|-661.90905860718|-661.90905860718|-668.89895400798|-684.13772667553|-700.93080741726|-708.61756379695|-724.63062644106|-724.98027232719|||-724.98027232719|-724.98027232719|-724.98027232719|-724.98027232719|-724.98027232719|-724.98027232719|||-724.98027232719|-724.98027232719|-724.98027232719|-724.98027232719|-724.98027232719|-724.98027232719|-728.92988659803|-728.92988659803|-728.92988659803|-728.92988659803|-728.92988659803|-728.92988659803|-728.92988659803|-730.06098510892|-730.9844278988|677.27088724993|677.27088724993|677.27088724993|677.27088724993|677.27088724993|677.27088724993|677.27088724993|677.27088724993|673.85654138882|660.95660268744|660.95660268744|660.95660268744|660.95660268744|660.95660268744|660.95660268744|653.09066965271|651.37852183634|647.45510539965||647.45510539965|647.45510539965|642.11678377739|622.49087086376|616.90652318196|615.33212738514|615.33212738514|609.64186463212|609.64186463212|609.64186463212|609.64186463212|604.24304275571|604.24304275571|584.17987769503|584.17987769503|584.17987769503|584.17987769503|581.83009591979|581.83009591979|578.31121768865|567.32162920254|567.32162920254|567.32162920254|564.41292133616|560.7365792624|553.651754736|552.97417192889|542.8601910321||536.49473493556|536.49473493556|536.49473493556|||536.49473493556|536.49473493556|-580.73304339418|-580.73304339418|-580.73304339418|-580.73304339418|-580.73304339418|-580.73304339418|-580.74931771689|-580.74931771689||-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689||-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-583.83866384801|||-583.83866384801||-586.22597751564|-586.22597751564|-586.22597751564|-586.22597751564|-586.77886390627|-591.89318211807|-598.82575790897|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|557.41276703468|554.49724325269|554.49724325269|552.33027028077|547.05536127753|547.05536127753|547.05536127753|547.05536127753|547.05536127753|542.20040141947|539.13933491053|533.71037212281|522.82492746613||522.82492746613|522.82492746613|518.22214162903|516.25345655055||516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|512.33142784019
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233||6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.6044841194233|6.5338714811626|-7.153613307033|-7.153613307033|-7.153613307033|-7.153613307033||-7.153613307033|-7.153613307033|-7.153613307033|-7.153613307033|6.5405276887435|6.5405276887435|6.5405276887435|6.5405276887435|6.5405276887435|6.5405276887435|6.5405276887435|6.5405276887435|6.5405276887435|6.5271945520706|6.5271945520706|6.459105205146|6.4295615615751||6.3878459601828|6.3203844659006|6.1537604721029|5.6651362410837|5.6651362410837|5.6569583758962|5.6569583758962|5.5538423177547|5.5391941455584||5.5391941455584|5.5391941455584|5.5046601458369|5.4707334752413|5.445814820962|5.4053498339177|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3423918386848|5.2754354632068|5.2177061412255|5.1675644789274|5.1675644789274||5.1675644789274|5.1675644789274|||5.1446874488307|5.1446874488307|5.1446874488307|5.1446874488307|5.1446874488307|5.1446874488307|5.1356597912746|5.1356597912746|5.1356597912746|5.1356597912746|5.1356597912746|5.1356597912746|5.0962886294212|5.0408765166431|4.9426404204003|4.9051563437374|4.3481974765804|4.3481974765804|4.3481974765804|4.3257749527854|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|||-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0738597299283|-5.0738597299283|-5.1287328298031|-5.2824808022643|-5.4488678664262|-5.6459641423816|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1187385403363|5.0930428067013||5.0794922554012|4.9543598752344|-5.4078435267235|||-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4848262033225|-5.5584892767154|-5.5584892767154|-5.6532413388188|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167||-5.6642185468851|-5.6642185468851|-5.6642185468851|-5.6642185468851|-5.6642185468851|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.8784805529797||-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.9107969871584|-5.9107969871584|-5.9107969871584|-5.9107969871584|-5.9689599026791|-5.9689599026791|-5.9689599026791|-6.0388443723379|-6.0448270920314||-6.1553634938705|-6.1931815475345|-6.3194046657895|-6.3194046657895||-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.4215605437331|-6.5139562222221|-6.5167976393202|-6.5167976393202|-6.6619973462929|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||23.449712279441|23.449680225719|23.449644610472|23.449605037975|23.449561068535|23.449512213601|23.449457930341|23.449397615608|23.449330599238||23.449256136605|23.449173400345|23.449081471168|23.448979327638|23.448865834827|23.448739731703|23.448599617121|23.448443934253|23.448270953287|23.448078752215|23.447865195468|23.447627910193|23.447364259888|23.447071315104||23.446745820901|23.446384160674|23.445982315978|23.445535821871|23.445039717308|23.444488490015|23.443876015246|23.443195487725|23.442439346034|23.4415991886|23.44066568034|23.43962844894|23.438475969607|23.437195437015|23.435772623023|23.434191718588|23.432435158104||23.430483424234|23.428314831044|23.425905283056|23.423228007513|23.42025325691|23.416947978462|23.413275446854|23.409194856178|23.404660866537||23.399623100271|23.394025582196|23.387806117669|23.380895601528|23.37321725026|23.364685748851|23.355206302842|23.344673585053|23.332970565288|23.319967209993|23.305519037444|23.289465512389|23.271628262327|23.251809095593|23.229787799221|23.205319692141|23.178132906497|23.147925366892||23.142839681625|23.142839681625|||23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.117044620513|23.081806675149|23.081806675149|23.081806675149|23.081806675149|23.081806675149|23.081806675149|22.985340347503|22.961840465008|22.961840465008|22.94648968107|22.943264408946|22.943264408946|22.943264408946|22.936960560348|22.904955711924|22.895006922246|22.895006922246|22.833340939947|22.828711837605|22.734680328188|||22.691311793656|22.672480990854|22.672480990854|22.672480990854|22.672480990854|22.672480990854|22.622201418841|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.553050565704|22.475612693345|22.245124557852|22.211249699459|22.210323538944|22.210323538944|22.210323538944|22.183692206459|22.106880759218|21.965978091534|21.920531106852|21.845034838675|21.772261037825|21.716400877633|21.643223091406|21.536914821512||21.438238669376|21.339709441906|21.205231950289|||21.150258167591|21.008619211345|20.920688627196|20.753542897914|20.453935408829|19.826596339806|18.961379038923|18.961379038923|18.961379038923|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.463806299576|18.463806299576|18.463806299576|18.372847185469|18.372847185469|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.060503275623||18.060503275623|18.060503275623|17.933892019844|17.925914856946|17.925914856946|17.773239662422|17.759155010926|17.517949342449|17.358832941805|17.304854900203|17.304854900203|16.768727336285|16.703243862402|16.703243862402||16.361381251295|16.235978663718|15.161088268796|-17.779273383363|-17.779273383363|-18.149192775338|-18.999102977745|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027||17.087550039027|17.087550039027|17.087550039027|17.087550039027||16.869499916207|16.767222451249|16.61024724011|16.601385233186|16.302650581225|16.231833495944|15.894259706967|15.841400534834|15.780444576702|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.236455832717|15.188284462025|15.182537680787|-17.189644870126|-17.189644870126|-17.189644870126|-17.189644870126|-17.497383233533|-17.57042542721
09809|29590|/equities/ypf-sa|MSCI_EEM||-22.431941764638|-22.431941764638|-22.431941764638|-22.431941764638|-22.431941764638|-22.431941764638||-22.431941764638|-22.431941764638|-22.600491595583|-23.075235149395|-23.075235149395|-23.110539194756|-23.246638540941|-23.246638540941|-23.246638540941|-23.474668664057||-23.474668664057|-23.474668664057|-23.474668664057|-23.474668664057|-23.474668664057|-23.474668664057|-23.474668664057|-23.474668664057|-23.769476751838|-23.934974092415|-24.223836865771|-24.223836865771|-24.223836865771|-24.223836865771|-24.223836865771|-24.223836865771||-24.223836865771|-24.642040745802|-25.325322699091|21.902651992636|21.902651992636|21.902651992636|21.902651992636|21.902651992636|21.902651992636|21.902651992636|21.902651992636|21.902651992636|21.829779853641|21.711976835263|21.47508528181|20.506817631678|19.964558712593|19.455998756214|19.410275726102|-21.711816557915|-21.711816557915|-21.711816557915|-21.711816557915|-21.711816557915|-21.711816557915|-21.711816557915|-21.818963007431|19.380407890205|19.380407890205|19.380407890205|19.380407890205|19.380407890205|19.380407890205|19.380407890205|18.861841502592|18.595380057676|18.513755098298|18.479595437064|18.479595437064|18.479595437064||18.479595437064|18.479595437064|18.479595437064|18.479595437064|18.026217847416|17.653297854076|17.103021881475|17.103021881475|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.716074599254|16.118913458429|16.118913458429|16.118913458429|16.118913458429|16.118913458429|15.967482353407|15.715048128983|15.702014491309|15.702014491309||15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.63617089127|15.63617089127|15.63617089127|15.63617089127|15.157691244003|-16.740850888292|-16.740850888292|-16.740850888292|-16.740850888292|-16.740850888292|-16.740850888292|-17.307889791109||15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073||15.387058308073|15.387058308073|15.387058308073|15.387058308073||15.387058308073|15.387058308073|15.173954171547|15.058560762813|15.018064372565|15.018064372565|15.018064372565|14.474770943355|14.474770943355|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|13.420502816902||12.550805676703|12.550805676703|12.356450995609|-11.678795462277|-11.678795462277|-11.717707092819|-11.717707092819|-11.717707092819|-11.717707092819|-11.717707092819|-11.80689682702|-12.046274341254|-12.166761029638|-12.166761029638|-12.166761029638|-12.166761029638|-12.166761029638|-12.668345412586|-13.120661268603|-13.201012304504|-13.452211727602|-13.452211727602|-13.452211727602|11.79605408332|11.79605408332|11.79605408332|11.645615902447|11.331995093409|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-13.45630618256|-13.68034056736|-14.133155971909|-14.179158819589|-14.179158819589|-14.179158819589|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.492552568582|-14.975089405381|-14.975089405381|-15.513988122238|-15.690142217492||13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876
09810|100142|/equities/cqrc-bank|MSCI_EEM||3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.6738375297021|3.5998193942652||3.5260279273935|3.5260279273935|3.5260279273935|3.4666977299527|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7517246565633|-3.7893754395673||-3.7893754395673|-3.7893754395673|-3.8272171962263|-3.8272171962263|-3.8272171962263|-3.8272171962263|-3.8272171962263|3.6359662362084|3.6359662362084|3.6134147252108|3.6134147252108|3.6134147252108|3.6134147252108|3.5693496692473|3.5559440705836|3.5182712049021|3.4691902499214||3.4496558221198|3.4146174625133|3.3134638816752|3.2477376892211|3.2208195344212|3.2178073538951|3.2178073538951|3.2178073538951|3.2178073538951||3.2178073538951|3.2178073538951|3.2178073538951|3.2178073538951|3.211224128082|3.211224128082|3.211224128082|3.1924712142178|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1815615154621|3.1815615154621||3.1815615154621|3.1815615154621|||3.1815615154621|3.1815615154621|3.1567350336045|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1113016320154|3.0708907260812|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0025192092811|3.0000213198038|2.9539124758346|2.9281369374919|2.9281369374919|2.9281369374919|2.9281369374919|||2.9281369374919|2.9281369374919|2.9281369374919|2.9101521623056|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0667496271133|-3.0667496271133|-3.0958327791426|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.8904197797146|2.8854664150175|2.8749626812335||2.8738474114069|2.8531637968099|2.8478530364265|||2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265||2.8478530364265|2.8478530364265|2.8478530364265|2.8265033780458|2.8050037555035|2.7816708410378|2.7524120503659|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.9434555092385||2.7851994060492|2.7851994060492|2.7826535420918|2.7826535420918|2.7735039213524|2.7577762814197|2.7577762814197|2.7577762814197|2.7486403884527|2.7209758746326|2.7209758746326|2.6877509474423|2.6813899410727|2.6761604107165|2.6761604107165||2.6706315438639|2.6706315438639|2.6706315438639|2.6629239365669||-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8168143210651|-2.8353880479308|-2.8353880479308|-2.8432089437348|-2.8674543686821|-2.8971715048633|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|-2.8470478928822
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||5.6199997648362|5.6199997514225|5.6199997365185|5.6199997199584|5.6199997015583|5.6199996811138|5.6199996583977|5.6199996331575|5.6199996051129||5.6199995739522|5.6199995393292|5.6199995008592|5.6199994581148|5.619999410621|5.6199993578501|5.6199992992158|5.6199992340665|5.6199991616784|5.6199990812472|5.6199989918793|5.6199988925815|5.6199987822507|5.6199986596608||5.6199985234499|5.6199983721045|5.6199982039428|5.6199980170966|5.6199978094896|5.6199975788153|5.6199973225104|5.6199970377272|5.6199967213014|5.6199963697173|5.6199959790682|5.6199955450136|5.6199950627308|5.619994526861|5.6199939314501|5.6199932698824|5.6199925348072||5.619991718057|5.6199908105568|5.6199898022232||5.6199886818526|5.6199874369963|||5.6199860538226||5.619984516963|5.6199828093412|5.6199809119837|5.6199788038087|5.6199764613919|5.6199738587067|5.6199709668342|5.6199677536426|5.6199641834296|5.6199602165264|5.6199558088561|5.6199509114446|5.6199454698763|5.6199394236894|5.6199327057038|5.6199252412755|5.6199169474662|5.6199077321225||5.6198974928518|5.6198861158843|||5.6198734748094|5.6198594291705|5.6198438229051|5.6198264826102|5.6198072156159|5.6197858078444|5.6197620214317|5.6197355920842|5.6197062261426|5.6196735973185|5.6196373430696|5.6195970605707|5.6195523022387|5.6195025707586|5.6194473135586|5.6193859166696|5.6193176979042|5.6192418992758|5.6191576785777|5.6190641000242|5.6189601238537|5.6188445947753|5.6187162291326|5.6185736006408|5.6184151245388|5.618239039981|5.6180433904723|5.6178260021293|5.617584459526|5.6173160788557|5.6170178781108|5.6166865439499|||5.6163183948823|5.6159093403626|5.6154548353408|5.614949829761|5.6143887124501|5.6137652487713|5.6130725113504|5.612302803105|5.6114475717212|5.6104973146281|5.6094414734136|5.6082683165085|5.6069648088362|5.6055164669781|5.6039071982469|5.6021191218789|5.6001323703589|5.59792486867|5.5954720890156|5.5927467782886|5.5897186552585|5.586354074114|5.5826156506201|5.578461846738|5.5738465090912|5.5687183561503|5.5630204084382|5.5566893554248|5.5496548520766||5.5418387372452|5.5331541652103|5.5235046407271|||5.5127829468569|5.5008699536677|5.4876332945687|5.4729258955698|5.4565843411265|5.4384270584118|5.4182522998399|5.3958359014266|5.3709287920786|5.3432542261363|5.3125047084227|5.2783385776297|5.240376210082|5.1981958016957|5.1513286812664|5.0992541030117|5.0413934605064|4.9771038577228|4.905670965741|4.8263010857612|4.7381123302281|4.6401248240802|4.6312499603003|4.4069444162283|4.3453046886588|4.3453046886588|4.3453046886588|4.3453046886588|4.3166691795281|4.3166691795281|4.3166691795281|4.3166691795281|4.2801880323546|4.1496532188143|4.0312814432477|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.9257847206515|-4.9257847206515||-4.9386497754435|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0282874202604|-5.4130972332287||-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.7376733632278|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178||-5.7510918725178|-5.7651020805753|-5.8984466438732|-6.2871627945857||-6.5074570525706|-6.5074570525706|-6.5074570525706|-6.5074570525706|-6.5074570525706|-6.5488408526911|-6.5570456673849|-6.5754266141065|-6.5754266141065|-6.596946557143|-6.596946557143|-6.7988296700613|-6.879810778421|-7.003122930308|-7.282914352174|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9070531846694
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||-0.98945274868076|-0.98945274868076|-0.98945274868076|-0.99661415394219|-1.0379046022458|-1.0398975278746|-1.0398975278746|-1.0398975278746|-1.0398975278746||-1.0398975278746|-1.0471083517219|-1.0599154476556|-1.0599154476556|-1.0599154476556|-1.0682393747604|-1.0702659673201|-1.0780444112955|-1.0780444112955|-1.0941006804852|-1.0941006804852|-1.0941006804852|-1.109000741922|-1.1366674960577||-1.1601861352086|-1.1729845828877|-1.2015906273319|-1.2015906273319|-1.2015906273319|-1.2412117751653|-1.2635686565566|-1.292298507815|-1.2924673190889|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|0.91237744893409||0.87349061791516|0.87349061791516|0.82832297157818|0.82446110553801|0.82446110553801|0.82446110553801|0.82446110553801|0.82446110553801|0.80329008905158||0.78492602850756|0.78492602850756|-0.8944215016879|-0.8944215016879|-0.8944215016879|-0.8944215016879|-0.90286605585227|-0.90286605585227|-0.93596229871787|-0.9516247877443|-0.96490714395048|-0.96490714395048|-0.99545239898896|-1.0053873983639|-1.0053873983639|-1.0053873983639|-1.0104304350767|-1.0232447771097||-1.0232447771097|-1.0232447771097|||-1.0286053482984|-1.057894796607|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.90082047730419|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|||0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.88868189863311|0.80853540491116|-1.0435982808771|-1.0435982808771|-1.0456647724247|-1.0897712858783|-1.0897712858783|-1.1047458882979|-1.1208287572255|-1.1464763985067|-1.1636745824232|-1.1636745824232|-1.1779717619567|-1.179409621104|-1.179409621104|-1.2126774036712|-1.2468637254311|-1.2597785811729|-1.2597785811729||-1.2597785811729|-1.2597785811729|-1.2597785811729|||-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0199534295318|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3348262824023|-1.3348262824023||-1.3348262824023|-1.3348262824023|-1.3731403259661|-1.4262670044796|-1.456407785934|-1.5135708609422|-1.5135708609422|-1.5135708609422|-1.5135708609422|-1.5135708609422|-1.5412494667218|-1.5412494667218|-1.5412494667218|-1.6069437870103||-1.6360486887912|-1.6522763463104|-1.6991959382256|-1.7224399567931|-1.7862920186157|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.0264033825|1.0264033825||1.0264033825|0.97433711100501|0.93370789078521|0.88134215041055||-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.3424394880115|-1.3804882868991|-1.391098080395|-1.4401089265594|-1.4540099054187|-1.4766776528192|-1.5029751488713|-1.5460835241772|-1.6178705784455|-1.6987451351103|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.1221262535191
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.84572104061724|-0.85691226682267|-0.87045807265796|-0.90863216616255|-0.90863216616255|-0.90863216616255||-0.90863216616255|-0.91348017363131|-0.92386684382823|-0.93651869854295|-0.94946520484115|-0.95107247604954|-0.98230276586864|-1.0008919391616|-1.0132132507677|-1.0280147368505|-1.045018161986|-1.045018161986|-1.0483535413981|-1.0837261715466||-1.1219179309004|-1.151019928256|-1.1727999122047|-1.1842221155325|-1.1846912419972|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.89613713875278|0.8212634485614||0.78865856001549|0.78865856001549|0.73742922001989|0.73742922001989|0.73742922001989|0.73742922001989|0.73742922001989|0.73742922001989|0.72557504988053||0.72557504988053|0.72557504988053|-0.8283873786464|-0.8283873786464|-0.8283873786464|-0.8283873786464|-0.82987485549347|-0.83138869195682|-0.83138869195682|-0.84432077837765|-0.84924528480436|-0.86693921222583|-0.88437689823459|-0.88597434408743|-0.90774926485043|-0.9113880853015|-0.91265344400735|-0.92128164326186||-0.95697956455013|-0.97817604442266|||-0.97817604442266|-0.97817604442266|-0.97817604442266|-0.97817604442266|-0.97817604442266|-0.99098218953368|-0.99098218953368|-0.99098218953368|-1.0222024517562|-1.0496693934894|-1.0701882139285|-1.090209157979|-1.1036532678422|-1.1036532678422|-1.1201702829|-1.1324114165699|-1.146433842893|-1.146433842893|-1.2042504450633|0.93348266154267|0.93348266154267|0.93348266154267|0.93348266154267|0.93115146329052|0.93115146329052|0.87999942384216|0.87999942384216|0.87999942384216|0.87999942384216|0.87999942384216|-1.0248936726534|-1.0248936726534|||-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0739033007414|-1.1104481345847|-1.1260534631361|-1.1600593678543|-1.1961771307597|-1.2596412299087|-1.2623791559991|-1.2676435162024|-1.2684928100855|-1.2775837395847|-1.2775837395847|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109||-1.2982072870109|-1.2982072870109|-1.2982072870109|||-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.3002303353254|-1.3126917993218|-1.3126917993218|-1.3302131135365|-1.3607924005611|-1.3798670978731|-1.3798670978731|-1.40874117297|-1.438601318135|-1.45955702015|-1.5000633989024|1.2413397195015|1.2413397195015|1.2413397195015|1.1866191305945|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3767316493322|-1.3767316493322||-1.3875082565592|-1.3875082565592|-1.4377869183538|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4669825273999|-1.5244250582598||-1.579361106173|-1.6087345825476|-1.6513717424916|-1.6804130488024|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815||1.3812538358815|1.333615366314|-1.7113326363463|-1.7113326363463||-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7744275321547|-1.7744275321547|-1.7744275321547|-1.7838083891939|-1.7947871187077|-1.8064301520305|-1.8243668509542|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.437966089822
09814|50065|/equities/lee---man-pape|MSCI_EEM||-2.4987243462375|-2.4987243462375|-2.4987243462375|-2.4987243462375|-2.5008048535245|-2.5370053848577|-2.5504395743392|-2.5504395743392|-2.5504395743392||-2.5743773138283|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038||-2.6223488175038|-2.6223488175038|-2.6453877116975|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3744728291314|2.3610807750271|2.3050898549343||2.2856239469323|2.2856239469323|2.2856239469323|2.2285512805522|-2.5057929899554|-2.5057929899554|-2.5057929899554|-2.5057929899554|-2.5057929899554||-2.5057929899554|-2.5057929899554|-2.5057929899554|-2.5097700121513|-2.5191450868492|-2.5191450868492|-2.5191450868492|-2.5191450868492|-2.533327314398|-2.533327314398|-2.550085666466|2.3209311564102|2.3209311564102|2.3209311564102|2.3209311564102|2.2904790727445|2.2471346521756|2.2471346521756||2.2050673511269|2.2050673511269|||2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.1765028638901|2.1765028638901|2.1100030920309|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0464830474952|2.0316478231328|2.0234975658939|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|||-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2641937539914|-2.2868819552372|-2.3437578234087|2.096358610853|2.096358610853|2.096358610853||2.096358610853|2.096358610853|2.096358610853|||2.096358610853|2.096358610853|2.096358610853|2.096358610853|2.096358610853|1.9887318232153|-2.1952979058586|-2.1975532472754|-2.2283924884956|-2.24488055125|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.3017102318218|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181||-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.365262927084|-2.4264032592031||-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5073884748646||-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646||-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5248760937792|-2.5381956761791|-2.5690070824507|-2.5690070824507|-2.6055634503766|-2.6250703737916|-2.6473004603587|-2.6975560347462|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||21.886599668749|21.886599668749|21.886599668749|21.886599668749|21.862889114229|21.630988464251|21.630988464251|21.630988464251|21.630988464251|21.630988464251|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.590759932795|21.590759932795|21.523066401259|21.270073863948||20.927858958735|20.786509551488|20.185011375704|20.077252634504|20.077252634504|20.077252634504|20.077252634504||20.077252634504|20.077252634504|19.885835603585|19.772477860136|19.772477860136|19.772477860136|19.664819018033|19.664819018033|19.664819018033|19.664819018033|19.664819018033||19.664819018033|19.664819018033||19.664819018033|19.589282526385|19.589282526385|19.499202531588|19.438002685719|19.0422247825|-20.470710809102|-20.470710809102|19.129772668095|19.129772668095||||19.129772668095|19.129772668095|19.129772668095||19.129772668095|19.129772668095|19.129772668095|19.129772668095|19.129772668095|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-21.310166785217|-21.827962925143|-21.978413550707|-21.978413550707|-21.978413550707||-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.054729715209|-22.210811472845|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.380242224958|-22.855824546048|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|||-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.241191246684||-24.101323819354|-24.423691882243|-24.592991552474||-24.619990571475|-24.855545821163|-24.989494657487|-25.382772816519|-25.4336697718|-25.4336697718|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699||-25.463008403699|-25.547787136413|-25.580873430413|-25.962082479444|-26.030090647767||-26.242304442874|-26.242304442874|-26.242304442874|-26.242304442874|-26.508116852963|-26.664573602901|-26.838415177913|-27.168847612027|-27.168847612027|-27.168847612027|-27.484830383331|-27.888700595466|-28.584667328295|-28.67740814255|-28.777664373519|-28.777664373519|-29.294627081688|-29.757918979653|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.071128660219|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921||-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921||-29.790352875921|
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852||-0.37899012398852|-0.38582237210685|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858||0.34845209955858|0.34601796212575|0.34601796212575|0.34601796212575|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34293291448364|0.34293291448364|0.34293291448364|0.34293291448364||0.34293291448364|0.34293291448364|0.33603658310582|0.33406426703347|0.33406426703347|0.33406426703347|0.33406426703347|0.33284918241383|0.31899908541178||0.31499899326137|0.30388778611875|0.29181974811528|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32592517149995|-0.32908352561074|-0.33062779765166|-0.33062779765166|-0.33319755572783|-0.33735191079029||-0.33735191079029|-0.33735191079029|||-0.33735191079029|-0.33735191079029|-0.34231715716266|-0.34231715716266|-0.34479683380815|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.36265328466738|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|||-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.39219593107259|-0.39716216093474|-0.40462461021403|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037||0.36842602066037|0.36842602066037|0.36842602066037|||0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36686225093997|0.36189785406663|0.36189785406663|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37577013407919|-0.37755572654549|-0.37755572654549|-0.37815522494807|-0.37815522494807|-0.37850580880922|-0.38182816363021|-0.38182816363021||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38915832683096|-0.3907314659782|-0.40136829367697|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.35922193676434|0.35922193676434|0.34941325254133
09817|50073|/equities/sinotruk|MSCI_EEM||-19.330115443392|-19.330115443392|-19.330115443392|-19.330115443392|-19.330115443392|-20.295684423628|-20.854191918778|-20.854191918778|-20.854191918778||-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778||-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-20.854191918778|-21.061325757159|-21.072583640564|-21.27540929569|-21.27540929569|-21.27540929569|-21.27540929569|-21.647121723638|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123||-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123||-22.131396999123|-22.131396999123|-22.43488623275|-22.617651479924|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.128409259181|19.128409259181|18.903787896215|18.670875122347|18.460889101938||18.460889101938|18.460889101938|||18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|17.486543391496|16.76054653507|16.76054653507|16.443940844597|16.015358660031|16.015358660031|15.750490952978|15.750490952978|||15.750490952978|15.646101105489|15.375578578973|15.375578578973|15.375578578973|15.375578578973|15.272469545171|15.272469545171|15.272469545171|15.272469545171|14.667188035962|14.524653076592|13.656280861368|-16.718576526123|-17.026196108347|14.187601504166|14.187601504166|14.187601504166|14.187601504166|13.996224440291|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839||-15.993023852839|-15.993023852839|-15.993023852839|||-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-16.511137781688|-16.655972728696|-16.655972728696|-16.694787004687|-16.694787004687|-16.694787004687|-16.694787004687|-16.706430041236|-17.043864505578|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|14.962436605886|14.962436605886|14.491596408901|13.617329328389|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573||-15.35519465725|-15.47292812426|-15.47292812426|-15.47292812426|-15.797698106579|-15.81851372812|-15.81851372812|-15.81851372812|-15.81851372812|-15.81851372812|-15.81851372812|-16.069276263363|-16.069276263363|-16.19762335363||-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363||-16.19762335363|-16.466248041424|-16.5167414244|-16.5167414244||-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787
09818|50020|/equities/agile-property|MSCI_EEM||-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61886039075815|-0.63040043576519|-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.63529249999557||-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.65365833014951|-0.67184261779769|-0.68029950958691|-0.68029950958691|-0.70812685912641|-0.70812685912641|-0.70812685912641|-0.71625205682154|-0.73528007452615||-0.76031118835484|-0.78312357162408|-0.80944934142541|-0.80944934142541|-0.80944934142541|-0.83216591624101|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.57473983053679|0.47786671403333||0.47786671403333|0.47786671403333|0.47068171023868|0.47068171023868|0.47068171023868|0.47068171023868|0.47068171023868|0.47068171023868|0.45409074557648||0.41065643046548|0.40572934254729|-0.49736383307229|-0.49736383307229|-0.49736383307229|-0.49736383307229|-0.50401536511327|-0.50557262849968|-0.51591402405017|-0.54657114174094|-0.55396794639391|-0.56607549182091|-0.60119498925644|-0.62132774908495|-0.64647530205993|-0.65497254208224|-0.6671916950135|-0.67187965119201||-0.6870884818536|-0.73787609876328|||-0.77264010178968|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.63262768588655|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|||-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.79767755879784|-0.79767755879784|-0.79767755879784|-0.84686396203466|-0.87373773347478|-0.89738373136299|-0.89738373136299|-0.89738373136299|-0.90497989205394|-0.90497989205394|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495||-0.93293049882495|-0.93293049882495|-0.93293049882495|||-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.96158941201196|-0.96732159247912|-0.99313509454239|-1.006816807609|-1.0514631042008|0.8595391986679|0.8595391986679|0.8595391986679|0.8595391986679|0.8595391986679|0.8595391986679|0.79837684475834|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.9082136758559|-0.92836583523172|-0.92836583523172|-0.92836583523172|-0.94740864208469|-0.94740864208469||-0.94740864208469|-0.94740864208469|-0.98267626289006|-1.005032420201|-1.005032420201|-1.0472582546019|-1.072911424419|-1.072911424419|-1.08490160547|-1.0931010063281|-1.0931010063281|-1.0931010063281|-1.0931010063281|-1.1178900495492||-1.1417160932324|-1.1417160932324|-1.1691290012224|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.85163431412236|0.85163431412236||0.85163431412236|0.81348256873043|-1.0116044450721|-1.0116044450721||-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0456716174241|-1.0513017932967|-1.0775575251928|-1.0895083846373|-1.1305648851972|-1.1528498550898|-1.154833176693|-1.1909257537354|-1.2471396896827|-1.2818218837831|-1.3036910505928|-1.3685455953454|-1.414315560641|-1.414315560641|-1.4547951190362|-1.4619945584281|1.1883394057504|1.1264882413272
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||-1.5557719437033|-1.5557719437033|-1.5557719437033|-1.5557719437033|-1.5658577843673|-1.5798419431588|-1.604187508883|-1.604187508883|-1.6189138744907||-1.6189138744907|-1.6189138744907|-1.6189138744907|-1.6189138744907|-1.6189138744907|-1.6521264750247|-1.654909189896|-1.654909189896|-1.7004546549102|-1.7260551499462|-1.7260551499462|-1.742839063443|-1.745376760471|-1.8120853113997||-1.8143482355684|-1.8143482355684|-1.8143482355684|1.587140151601|1.587140151601|1.587140151601|1.587140151601|1.587140151601|1.587140151601|1.5483837489607|1.5483837489607|1.5483837489607|1.5483837489607|1.5483837489607|1.5483837489607|1.5220929985048|1.492493696626||1.492493696626|1.492493696626|1.492493696626|1.492493696626|1.492493696626|1.4749930320139|1.4634482350314|1.4634482350314|1.4249425360852||1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3906548377362||1.3906548377362|1.3679498165279|||1.3093887335095|1.276543021868|1.2341214183547|1.2341214183547|1.2341214183547|1.2341214183547|1.1734682590407|1.1705202692794|1.1622447298684|1.1102718894922|1.0947465173892|1.0787611130937|1.0787611130937|1.0718656969707|1.0718656969707|1.0718656969707|1.0718656969707|1.0718656969707|1.0718656969707|1.066517460417|1.0529347831572|1.0529347831572|1.0529347831572|1.0529347831572|1.0277052913071|1.0046725443073|0.96908061273323|0.95522292905661|0.95522292905661|0.93191429700689|0.90512947604039|0.90512947604039|||0.90512947604039|0.90512947604039|0.90512947604039|0.90512947604039|-1.1440542518523|-1.1440542518523|-1.1440542518523|-1.1440542518523|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.1807762958503|-1.2091958895763|-1.2185510016636|-1.2572789365666|-1.3180876898123|-1.3462085974827|-1.3568984085337|-1.3871093518222|-1.3895659586549|-1.4139621678061|-1.4210690859365|-1.4443886555979|-1.4443886555979|-1.4443886555979|-1.4443886555979||-1.4443886555979|-1.4443886555979|-1.4443886555979|||-1.4448763041307|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4940302674662|-1.4972557695586|-1.5330619780971|-1.5495132769427|-1.5696460105855|-1.5696460105855|-1.6384955487736|-1.6822173023762|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997||-1.766310192547|-1.773531114861|-1.773531114861|-1.782256814953|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.8307166754106||-1.8307166754106|-1.8307166754106|-1.8669074640118|-1.8932304697394|-1.9318662602714|-1.9318662602714|-1.9318662602714|-1.9609625029356|-1.9827361159623|-2.0007765906747|-2.0007765906747|-2.0007765906747|-2.0258628811765|-2.0259588456075|-2.0788430942342||-2.105381238598|-2.1293124889206|-2.162916677831|-2.162916677831||-2.1769639372967|-2.1769639372967|-2.1769639372967|-2.1805154548908|-2.1950171575309|-2.2261302057638|-2.2551447422123|-2.2712719143338|-2.3391910063897|-2.4168257951619|-2.4168257951619|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.0588128233707
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2092690619543||-3.2092690619543|-3.2092690619543|-3.2092690619543|-3.2536322709272|-3.3090358306247|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503||3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|3.0067191186503|2.9457990000596|2.9131099990066|2.8412332458691|2.7524815183432||2.7494239521856|2.7210265610874|2.6972517276539|2.612878228028|2.612878228028|2.612878228028|2.612878228028|2.612878228028|2.5610841551919||-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8673533795044|-2.8815036877179|-2.9322263382302|-3.0101394638685|-3.0101394638685|-3.0101394638685|-3.0101394638685|-3.0101394638685|-3.0101394638685||-3.0207105858754|-3.051652742179|||-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.051652742179|-3.0846141585065|-3.1690156866393|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|||-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.2675517147789|-3.2675517147789|-3.308390717375|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3577614797864|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4405110193974|-3.4439336956122|-3.4439336956122|-3.4439336956122||-3.4439336956122|-3.4439336956122|-3.4439336956122|||-3.4439336956122|-3.4439336956122|-3.5193708672102|-3.6087454043027|-3.6395685536211|-3.6395685536211|-3.6395685536211|-3.6956317140599|-3.7493602290001|-3.7493602290001|-3.88822248716|-3.88822248716|-3.90746945296|-3.9488550706514|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.5386977377014|3.5041086080424|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.4056489528812|3.3740110060801|3.3740110060801|3.3672344178216|3.3170118356488|-3.6789150734034|-3.6789150734034|-3.6789150734034|-3.6789150734034||-3.7226833258831|-3.7668703965306|-3.8731892563634|-3.9329881643512|-3.9388756857159|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0442817790491||-4.0442817790491|-4.0442817790491|-4.1142019412233|-4.1424467322245|-4.2254963580122|-4.2379584257679|-4.2379584257679|-4.2460649350039|-4.2750721484149|-4.3067468305125|-4.3169410647831|-4.3631369083853|-4.3631369083853|-4.3937492421786|-4.3937492421786||-4.4452769283365|-4.5169743436256|-4.5386067831121|-4.5386067831121||-4.5386067831121|-4.5386067831121|-4.5386067831121|-4.5386067831121|-4.5386067831121|-4.5832800290715|-4.5832800290715|-4.635778073633|-4.635778073633|-4.7647533727623|-4.7975039562623|-4.9083376550057|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|-4.8566652908319
09821|100098|/equities/powerlong|MSCI_EEM||-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.68325900077089|-0.69417669970971|-0.69908879970869|-0.69908879970869|-0.69908879970869|-0.69908879970869||-0.69908879970869|-0.70567797031435|-0.70567797031435|-0.70567797031435|-0.70567797031435|-0.73853103878799|-0.76281229724158|-0.77312475630166|-0.77513860870867|-0.79459842829207|-0.80080717059782|-0.80080717059782|-0.80080717059782|-0.83089685277598||0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.65861226128385|0.59956919271467||0.587678013622|0.587678013622|0.58161131823678|0.58161131823678|0.58161131823678|0.58161131823678|0.58161131823678|0.58161131823678|0.56067926778417||0.55090028690239|0.55090028690239|0.4832225546455|-0.57161220793023|-0.57161220793023|-0.57161220793023|-0.57161220793023|-0.57161220793023|-0.57730597810032|-0.57730597810032|-0.57730597810032|-0.57730597810032|-0.59700662345888|-0.61945182914206|-0.63994644675728|-0.64549606811202|-0.6544400461426|-0.67382227799524||-0.68424698733874|-0.68836178743213|||-0.68836178743213|-0.68836178743213|-0.68836178743213|-0.68836178743213|-0.68836178743213|-0.69532318681073|-0.69532318681073|-0.70781509160401|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.58745466753703|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|||-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.71847281819612|-0.71847281819612|-0.71847281819612|-0.74552535090215|-0.75225039624911|-0.758642467007|-0.758642467007|-0.76238052949304|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237||-0.77158759202237|-0.77158759202237|-0.77158759202237|||-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.8000973426156|-0.8173303596237|-0.820367060553|-0.82596339279961|-0.86551487108681|-0.87668319830865|-0.9168702318665|0.73682329145002|0.73682329145002|0.73682329145002|0.73682329145002|0.70424810479006|-0.85333850703146|-0.85333850703146|-0.85333850703146|-0.85333850703146|-0.8837094474888|-0.89523272261092|-0.89692526112076|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.91541833459224|-0.92213152380879|-0.95292388103731|-0.96994361548932|-0.96994361548932|-0.96994361548932|-0.99986866262851|-0.99986866262851||-1.0004551605346|-1.0004551605346|-1.0082835241559|-1.0453150420722|-1.0770166846709|-1.1111296815559|-1.1323662944287|-1.133723807758|-1.133723807758|-1.1502486637631|-1.1743466086483|-1.1743466086483|-1.1743466086483|-1.1998295494027||-1.2116414314811|-1.2116414314811|-1.2318238060016|-1.2448426078193|-1.2448426078193|-1.2448426078193|-1.2448426078193|1.012527515764|1.012527515764|1.012527515764|1.012527515764|1.012527515764|1.012527515764|0.75850823075321|0.75850823075321||0.75850823075321|0.72112023996807|-1.0072723370822|-1.0072723370822||-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0258581552276|-1.0370345394564|-1.0370345394564|-1.0370345394564|-1.0761494515949|-1.0890549386667|-1.0945054883346|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.79799240863424
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||4.3865181258243|4.3865181258243|4.3044646637221|4.2555161467945||4.2105737253202|4.1017485773312|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819||4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.0129686195469|3.9344096270774|3.914517887283||3.914517887283|3.9083532314042|3.8787256855148|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602||3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8352320141561|3.8352320141561|3.8280355606881|3.8178172811764|3.7931303166567|3.7767754906078||3.7767754906078|3.7767754906078|3.7767754906078|3.7767754906078|3.7530838773935|3.7343468009646|3.7343468009646|3.7343468009646|3.7343468009646|3.7343468009646|3.6898297666637|3.689255290465|3.6819503232687|||3.6638337025873|3.6526319452754|3.6526319452754|3.6526319452754|3.6515209785655|3.6515209785655|3.6515209785655|3.6515209785655||3.6457049747989|3.6457049747989|3.6435248376761|3.6435248376761|3.6422815264811|3.6422815264811|3.6422815264811|3.6422815264811|3.6422815264811|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|3.7147186697122|3.7147186697122|3.7147186697122|3.7147186697122||3.7147186697122|3.7147186697122|3.7147186697122|3.7147186697122|3.6585762037829|3.640200473589||3.640200473589|3.640200473589|3.6346671865189|3.5968524533072||3.5681694036898|3.5585215495888|3.5498168126655|3.5498168126655|3.5498168126655|3.5498168126655|3.5498168126655|3.5492408822987|3.5391565242314|3.5368598614828|3.5368598614828|3.514086222783|3.514086222783|3.4812069205612|3.4776289344157|3.4776289344157|3.4776289344157||3.4776289344157|3.4776289344157|3.4776289344157|3.4776289344157||3.4776289344157|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4283929341329|3.4259920907565|3.4011023389573|3.3906692649783|3.3812991806601|3.3350607344072|3.3350607344072|3.3074823775607|3.3074823775607|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936||3.2671922045622|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.1807497807751|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3872012969022|-3.3929028609364|-3.3929028609364|-3.4082254015703|-3.4124726811271|-3.4316363113038|-3.4467573072166||-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4636192350091|-3.4973546960289|-3.5359497708672|-3.5854996357355|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076||-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6138476311212|-3.6138476311212|-3.6138476311212|-3.6503862340191|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6566914185117|-3.6566914185117|-3.6566914185117
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||9.4029503075247|9.4029503075247|9.4029503075247|9.4029503075247|9.4029503075247|9.4029503075247||9.4029503075247|9.4029503075247|9.4029503075247|9.104982213224|-9.7113627562281|-9.7113627562281|-9.7113627562281|-9.7113627562281|-9.7113627562281|-9.7113627562281||-9.7113627562281|-9.7113627562281|-9.7113627562281|-9.7629028039239|-9.8690298810775|-9.8690298810775|-9.8690298810775|-9.8808663437957|-10.02332284399|-10.02332284399|-10.150914483027|-10.447405343537|-10.503228723214|-10.547837322736|-10.569596522146|-10.738162721852||-10.785736522916|-10.867484474451|-11.112482812968|-11.158314310806|-11.231687478773|-11.434119997811|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.612939591208|-11.659060660457|-11.659060660457|-11.997290019035|10.855259349023|10.855259349023|10.847927122287|10.68380724608|10.384230578598|10.35602595768|10.35602595768|10.35602595768|10.296867077701|10.296867077701||10.296867077701|10.082629832021|10.072922556921|9.9054678611358|9.9054678611358|9.7750785579125|9.7750785579125|9.7750785579125|9.7750785579125|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016|-10.442933109016||-10.442933109016|-10.442933109016|-10.442933109016|-10.477702964909|-10.704242350401|-10.735813964011|-10.850348645451|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.993333459677|-11.090414816342|-11.189906127146|-11.391562151568||-11.611042523277|-11.611042523277|-11.611042523277|-11.703515032371|-11.703515032371|-11.703515032371|-11.79807231541|-11.808413480339|-11.916292851299||-12.07368606233|-12.14648441367|-12.291171800435|-12.291171800435||-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|10.933645870288|10.933645870288|10.77516227519|10.579132055052|10.579132055052|10.579132055052|10.459515834879|10.459515834879|10.459515834879|10.407143964459||10.407143964459|10.407143964459|10.27071564958|-11.074640860412|-11.074640860412|-11.074640860412|-11.074640860412|-11.074640860412|-11.168767256045|-11.337669684383|-11.466032745544|-11.471583810642|-11.471583810642|-11.471583810642|-11.471583810642|-11.471583810642|-11.471583810642|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.629056855473|-11.631776656612|-11.631776656612|-11.631776656612|-11.631776656612|-11.778641053818|-11.792656974419|-12.008507389078|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.956857042788|10.956857042788|10.956857042788|10.9167855374|10.828498889605|10.828498889605|10.828498889605|10.602607986254|10.602607986254|10.602607986254|10.602607986254||10.602607986254|10.372416945792|10.372416945792|10.31713011143|10.224033963652|9.9856973819051|9.9856973819051|9.9856973819051|9.8885528966358|9.5397811912354|-10.440487464223|-10.440487464223|-10.440487464223|-10.440487464223|-10.440487464223|-10.835542025339|-11.068935515893|-11.169372693711|10.243498784664|10.243498784664|10.243498784664|10.243498784664|10.243498784664|10.243498784664|10.243498784664|9.9841881133476
09824|100109|/equities/zhaojin-mining|MSCI_EEM||13.148970654769|13.148970654769|13.00381439742|13.00381439742|13.00381439742|-14.666709402751|-14.666709402751|-14.666709402751|-14.666709402751||-14.666709402751|-14.666709402751|-14.951898976113|-15.210678069617|-15.210678069617|-15.210678069617|-15.210678069617|-15.210678069617|-15.210678069617|-15.254086936873|-15.261208178117|13.330649969616|13.330649969616|13.330649969616||13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|12.535988239641|12.535988239641||-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397||-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.683507196412|12.398153995688|12.398153995688|12.398153995688|12.398153995688|12.398153995688|12.398153995688|11.978832408744|11.978832408744|11.163146677897|11.014607737777|10.326231080424||10.184701052121|9.8685569131949|||8.7972850098189|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.3968851068804|8.3598719150037|8.0908299177039|8.0908299177039|7.8175887762561|7.2184319693793|7.1710038979506|7.1710038979506|7.1710038979506|7.1361153213686|7.0451277724578|6.9495863110571|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|||-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.4419500264283|-8.6321667204031|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.8844310170881|-8.8844310170881|-8.8844310170881|-8.8927008980372|-9.3802230483799|-9.4487561004518|-9.4487561004518|-9.4487561004518|-9.6169508582088|-9.8977232118152|-10.015769598869|-10.015769598869|-10.070299384757|-10.220904982935|-10.220904982935||-10.220904982935|-10.220904982935|-10.220904982935|||-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.448030929078|-10.448030929078|9.394788945694|9.394788945694|9.394788945694|9.394788945694|9.394788945694|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.392563714712|-10.546737236148|-10.594152656271|-10.788503292615|-11.142781446836|-11.146006580239|-11.146006580239|-11.146006580239|-11.146006580239|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491||-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.603207003578|-11.828008108122||10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.093535415373|10.067204795308|10.067204795308|9.8422813705674||9.8422813705674|9.8422813705674|9.8422813705674|9.8422813705674||-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.426161014667|-11.426161014667|-11.47754449858|-11.47754449858|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||-5.9693485648804|-6.0181651017592|-6.0696282807904|-6.1368088660325|-6.2520101001622|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787||5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787||5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.6298420655787|5.5903800845212||5.5776448117435|5.4340498035418|5.2306105632768|4.9751230102099|4.9200283427932|4.9200283427932|4.8289201678941|4.7293558321737|-5.1510447227589||-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1922719703373|-5.306968634466|-5.376631729183|-5.4238983055002|-5.4238983055002|-5.4238983055002|-5.4354428604849||4.8993806547302|4.8993806547302|||4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.7493118650801|4.6342350782163|4.5241502193618|4.5041464021325|4.5041464021325|4.5041464021325|4.5041464021325|||4.5041464021325|4.5041464021325|4.499876176025|4.499876176025|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.1680262336862|-5.2833625221398|-5.3509583102494|-5.4577314441767|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9521780738271|4.8085309144564|-5.1481306810749||-5.1481306810749|-5.1481306810749|-5.1481306810749|||-5.1481306810749|-5.1481306810749|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1686662028593|-5.1686662028593|-5.1686662028593|-5.1729625408696|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.6796430294283|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397||-5.1258837363397|-5.2454262200632|-5.3815848500241|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.4736568985286|-5.5588510281866||-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784||-5.5635812080784|-5.6947089030007|-5.6947089030007|-5.6947089030007||-5.6947089030007|-5.6947089030007|-5.6947089030007|-5.6947089030007|-5.6947089030007|-5.9074542338825|-5.9382825223579|-5.974202960506|-6.0174479150937|-6.1521641837409|-6.2351823235939|-6.264056883911|-6.264056883911|-6.264056883911|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.4387633830079|-6.4480536969564|-6.4480536969564|-6.4480536969564
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9847277613876|-8.9847277613876|-8.9847277613876|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133||8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4243011327084|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.2772842250759|8.2182216274511|8.2182216274511|8.11469036868|8.0707669978979|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.16626164747|8.1517339691475|8.1517339691475|8.1517339691475|8.1185932142818|8.1139563155532|8.1139563155532|8.1139563155532|8.1139563155532|8.1139563155532|8.1139563155532||8.1139563155532|8.0726682424942|8.0366539160852|8.0196151910495|7.9817949067963|7.9717793408262|7.9717793408262|7.9717793408262|7.94825013032|7.94825013032|7.94825013032|7.9441663727765|7.9021500934795|7.9021500934795|7.8540555492193|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001
09827|100120|/equities/lijun-intl|MSCI_EEM||-4.7435870246075|-4.7435870246075|-4.7435870246075|-4.7535838210988|-4.7535838210988|-4.7535838210988|-4.7535838210988|-4.7535838210988|-4.7535838210988||-4.7535838210988|-4.807449027394|-4.807449027394|-4.9110543424275|-4.9561716643071|-5.0468658674066|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886||4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886||4.568452198886|4.566057955317|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266||4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266||4.5206785893266|4.5206785893266|||4.3657539658883|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.2170630913903|4.2170630913903|4.183411372288|4.183411372288|4.1621235880409|4.1545815239521|4.1323129082357|4.1147919655547|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.5291772091907|||-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.7755383609231|-4.782820449769|-4.8175781418874|-4.9406421637088|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748||4.5219951462748|4.5219951462748|4.5219951462748|||4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.514439166917|4.496043643834|4.45171502948|4.4476111450337|4.4476111450337|4.4051232910314|4.3068189738904|4.3068189738904|4.1270210873986|4.0911409776157|4.0911409776157|4.0911409776157|4.0911409776157|4.0911409776157|4.0679343453983|3.9843716877412|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|4.1299194669461|4.1299194669461||4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461||4.1299194669461|4.1299194669461|4.110466119949|4.0510735482021|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955||-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955||-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.5517631566083|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.6580324128825|-4.7983694292393|-4.8188512532906|-4.8188512532906
09828|100041|/equities/shenzhen-inves|MSCI_EEM||-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0179230968884|-1.0179230968884|-1.0179230968884|-1.0179230968884||-1.0179230968884|-1.0221367788239|-1.0266622737334|-1.0266622737334|-1.0266622737334|-1.0396247456787|-1.0498967847458|-1.0498967847458|-1.0498967847458|-1.0519095850863|-1.0519095850863|-1.0568636274237|-1.0568636274237|-1.0848484906774||-1.1020538843584|-1.112837649817|-1.1359307119523|-1.1493674593142|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0252907516266|0.97810078348327||0.97074178002999|0.97074178002999|0.95137980406732|0.94698638474092|0.94698638474092|0.94698638474092|0.94698638474092|0.92998488253075|0.92164987000842||0.91794429524098|0.91327140511578|-0.98086225469327|-0.98086225469327|-0.98086225469327|-0.98095806527376|-0.98106452147431|-0.98118280614158|-0.99131422401291|-0.99646024969797|-1.0049558311434|-1.0105064809026|-1.021798110266|-1.021798110266|-1.0358868144833|-1.0404297767836|-1.0404775174413|-1.0727527839115||-1.083614201697|-1.0863158044287|||-1.0863158044287|-1.0863158044287|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.1052675709601|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|||1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|0.9954830773067|-1.1376980649166|-1.1376980649166|-1.1376980649166|-1.1690099774973|-1.1690099774973|-1.1833443773209|1.0716735609742|1.0716735609742|1.0635261809795|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0567362721892|-1.1521899485504||-1.1521899485504|-1.1521899485504|-1.1521899485504|||-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1740999513109|-1.1839999416624|-1.2005554811992|-1.2011727643055|-1.2218586153501|-1.2276206884907|-1.2318007718773|-1.2414453042052|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.259331910777|-1.259331910777||-1.2780022733593|-1.2780022733593|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.3121979552228||-1.3352199613737|-1.3369110756105|-1.3460123067637|-1.3572358958743|-1.3719287705446|-1.3776986413559|-1.3802207237438|-1.3924674729458|-1.3971860916472|-1.4174290466151|-1.444921167674|-1.4610235116905|-1.4803376695778|-1.4803376695778|-1.5119845617277||-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277||-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5122050828915|-1.518463090023|-1.518463090023|-1.5266256629986|-1.5312507483211|-1.5397230621672|-1.5468803536863|-1.5468803536863|-1.567644855708|-1.591836328769|-1.591836328769|-1.591836328769|1.4520610919503|1.4520610919503|1.4520610919503|1.4520610919503|1.4520610919503|1.4520610919503|1.4234012090396
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789||1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789||1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8743270977244||1.8170302161359|1.7730615225165|1.7730615225165|1.7730615225165|1.7730615225165|1.7594739400268|1.7594739400268|1.7594739400268|1.7444154777925||1.6787949512182|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-2.0133255258593|-2.0311425965255|-2.0311425965255|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984||1.7497387076984|1.7497387076984|||1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.6452651316998|1.5480724567702|1.4989693953517|1.4632992759814|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4304327031479|||1.3349252233357|1.3282502568928|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6305855545581|-1.7245395286415|-1.7705995422308|-1.8053415517246|-1.8053415517246|-1.8053415517246|-1.8053415517246|-1.8370461574567|-1.8406068606921|-1.8467854177232|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8967850703831|-1.8967850703831|-1.9369834616047|-1.9648949776797||-1.9648949776797|-1.9648949776797|-1.9877082475637|||-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-2.0074535684028|-2.0243928185479|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0272729217127|-2.0566949011754|-2.0566949011754|1.8785733349219|1.8785733349219|1.8785733349219||1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219||1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8785733349219|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168|1.8758702902168||1.8758702902168|1.8758702902168|1.8204113276104|-2.167778899922||-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.167778899922|-2.1714209943502|-2.1882455315291|-2.1968463271855|-2.1968463271855|-2.2698292434214|-2.3286992046566|-2.372999075754|-2.480554492058|-2.5539495357558|-2.6566104633593|-2.6940116863542|-2.775568509664|2.2980916260476|2.2980916260476|2.2980916260476
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364||-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96760483904436|-0.96928316270592|-0.97364796439014|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097||0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097||0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097||0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.86851101230025|0.83902593871252|0.83902593871252|0.82391770703147|0.820700864519|0.820700864519|0.81669858984168|0.81669858984168|0.80799208148536|0.80799208148536||0.79999120218022|0.79152525592136|-0.8516962436|-0.8516962436|-0.8516962436|-0.8516962436|-0.8516962436|-0.85291991417389|-0.85291991417389|-0.85291991417389|-0.85291991417389|-0.86350270214141|-0.86350270214141|||-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86555856137873||-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87257173840638|-0.87341304823686|-0.87342755403958|-0.87342755403958|-0.87342755403958|-0.87342755403958|-0.87349082102553|-0.87349082102553|-0.87813682529387|-0.87813682529387|-0.88292980826627|-0.89781458960063|-0.89781458960063|-0.90812729780417|-0.91847478222561|-0.93136086145719|-0.94262317462851|-0.94490516681348|-0.94490516681348|-0.96475944976349|-0.96475944976349|-0.96556719230452|-0.96556719230452|-0.96646350276513|-0.96878210056029||-0.96878210056029|-0.97364678369851|-0.97905201698775|0.89290860396848|0.89290860396848|0.89290860396848||0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848||0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.86600954446777|0.85612173448652|0.85002879499998|0.85002879499998||0.85002879499998|0.85002879499998|0.85002879499998|0.85002879499998||0.85002879499998|0.85002879499998|0.85002879499998|0.85002879499998|0.83530979354742|-1.0051691455814|-1.0051691455814|-1.0051691455814|-1.0051691455814|-1.0199001458659|-1.0199001458659|-1.0315556986877|-1.0559638082183|-1.0559638082183|-1.0659738689779|0.92437423707714|0.92437423707714|0.92437423707714|0.92437423707714|0.92437423707714|0.92437423707714|0.90374916396395|0.88361016138676|0.8776224180977|0.85152491429563|0.82947214885019|0.8233024052278|0.78450266095176|0.78109423383785||0.78109423383785|0.78109423383785|0.78066027346267|0.76017811434152|-0.82537978668596|-0.82537978668596|-0.82537978668596|-0.83264423829081|-0.8343269154072|-0.83508544659617|-0.83842825664417|-0.84047081144444|-0.84047081144444|-0.84047081144444|-0.84302310780013|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021||0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.77150245226685|0.75416939034797|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.75028902093997|-0.81834152567874|-0.81834152567874|-0.81834152567874|-0.8209350333003||-0.83548339377817|-0.84081489257212|-0.84368321423393|-0.84492579571253|-0.85436198967304|-0.85595776921739|-0.85803429072568|-0.85803429072568|-0.86003810372032|-0.86476456021907|-0.86557173834512|-0.86996511675042|-0.86996511675042|-0.87273902205541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||-31.730475732346|-31.730475732346|-31.730475732346|-32.394972612084|-32.750302013618|-32.750302013618|-32.750302013618|-32.750302013618|-32.750302013618||-32.750302013618|-32.947557750524|-33.252841330436|-33.644865390287|-33.644865390287|-34.502628720056|-35.277920100702|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655||31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|31.020497090655|30.681106310241|30.073931373386||30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|28.426589185693||27.296209422193|26.679121113974|25.087913938317|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067||-29.106179659067|-29.106179659067|||-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.975758577345|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.662415238158|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|||25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|23.08641117706|-27.626137577352|-27.626137577352|-27.626137577352|-27.626137577352|-28.276263805294|-28.473625178761|-29.723472696351|-30.481636265701|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.521373189552|-30.521373189552|-31.087637385906|-31.195913022022||-31.195913022022|-31.195913022022|-31.195913022022|||-31.4944615475|-31.4944615475|-31.4944615475|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-32.343323625695|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.486345972502|-33.170555221963|-33.170555221963|-33.170555221963|-33.170555221963|-33.46172800321|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565||-33.658433463565|-33.658433463565|-34.283898841085|-34.283898841085|-34.283898841085|-34.283898841085|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.88058771814||-35.739542799141|-36.355045986336|-36.819496472855|-37.179995360396|-37.924996921776|-38.055551499523|-38.364498953464|-38.482777547441|-39.472531583135|-40.241703327303|-40.943557853837|-41.153953467628|-41.441609407674|-41.441609407674|-41.764537776542||-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542||-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|35.267313657614
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||4.1148191304564|4.1148191304564|4.1148191304564|4.0147991546392|4.014391320723|4.014391320723||4.014391320723|-4.3395115516026|-4.3395115516026|-4.3395115516026|-4.3395115516026|-4.4026795251987|-4.5407549919709|-4.6452835204451|-4.6569816009037|-4.7172015790401||-4.8496684900321|-4.9246318198352|-5.0407017709048|-5.0518541072661|-5.0518541072661|-5.1687265474326|-5.2980295903955|-5.3475331473653|-5.4899812725191|-5.587145649394|-5.7159951119518|-6.0358278385903|-6.0536978898342|5.147787646306|5.147787646306|5.147787646306||5.147787646306|5.147787646306|5.147787646306|5.147787646306|5.147787646306|5.0475416225995|4.7853241543864|4.3853602255819|4.1820670063229|3.805291195151|3.7192900130449|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.6416988320184|3.4353187025733|3.3579350519998|3.3579350519998|3.3336266484247|3.3336266484247||3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.3336266484247|3.1695706939682|2.9954281270237|2.9954281270237|2.9954281270237|2.8280298510891|2.7922902548425|2.7147760351624|2.6423866761518|2.6423866761518|2.6423866761518|2.5249672430477|-3.0152684316805|-3.0152684316805|-3.0152684316805|-3.0152684316805||-3.0152684316805|-3.0152684316805|-3.0152684316805|-3.0152684316805|-3.0152684316805|-3.0152684316805|-3.0695934008205|-3.0695934008205|-3.0695934008205|-3.0695934008205|-3.0695934008205|-3.0695934008205|-3.0695934008205|-3.0695934008205|-3.1881264791051|-3.2171769400909|-3.2171769400909|-3.2171769400909|-3.2171769400909|-3.2171769400909|-3.2215339981771|-3.2215339981771|-3.2215339981771|-3.2215339981771||-3.2215339981771|-3.2215339981771|-3.2215339981771|-3.3160563799249|-3.3609578475798|-3.3609578475798|-3.3609578475798|-3.3609578475798|-3.3609578475798||-3.3609578475798|-3.3609578475798|-3.3609578475798|-3.3609578475798||-3.3609578475798|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564|2.8343885141564||2.8343885141564|2.8343885141564|2.8343885141564|2.77567345075|2.77567345075|2.77567345075|2.5499843245545|2.5395871089601|2.5395871089601|2.5395871089601|2.5395871089601|2.5395871089601|2.5395871089601|2.5395871089601|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.4084703054535|2.2966972726653|2.2966972726653|2.2966972726653|2.2966972726653|2.2551750626906|2.2048975363552|2.2048975363552|2.2048975363552|2.2048975363552|2.2048975363552|2.2048975363552|2.2048975363552|2.2048975363552|2.2048975363552|2.1089543518291|2.0261930635518|2.0261930635518|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824|1.907089519824||1.907089519824|1.8819064601314|1.8819064601314|1.8819064601314|1.8542285345276|-2.2898250180615|-2.2898250180615|-2.2898250180615|-2.2898250180615|-2.2898250180615|-2.3647496124256|-2.5309737943|-2.6003587932925|-2.7242031253832|-2.7242031253832|-2.8067372019045|-2.9060873373372|-2.9060873373372|-2.9060873373372|-3.0643481214869|-3.0643481214869|-3.0643481214869|-3.0643481214869|-3.0643481214869|-3.0643481214869|-3.0643481214869
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||-11.286359368478|-11.286359368478|-11.286359368478|-11.286359368478|-11.286359368478|-11.286359368478|-11.286359368478|-11.286359368478|-11.309843922891|-11.410937681505|-11.614930831403|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355||10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355|10.157222154355||10.124691833628|9.9552123431511|9.7391253449461|9.4601386893614|9.0890436557514|8.5822701881972|8.341411956002|8.3148304695641|8.3148304695641|8.3148304695641|8.1683550704538||8.1683550704538|8.1683550704538||8.0842836553321|-9.0145629800743|-9.0145629800743|-9.0145629800743|-9.093959110466|-9.1175416878311|-9.1175416878311|-9.1972687433658|-9.4414098737966|8.6408827278901||||8.6408827278901|8.6408827278901|8.6408827278901||8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.5343138348051|8.3992381770288|8.1324864183173|7.8722072480239|7.8024530806053|7.7193920256814|7.7076578275054|7.6180265399135|7.6180265399135|7.6180265399135|7.6180265399135|7.6180265399135|7.6180265399135||7.3533633519452|7.1398478138492|6.8831643647668|6.8035158654846|6.6733512106645|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.4278451484714|6.3531612072028|6.2785122299236|6.2594581868959|6.1827310750565|||-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7351317818345|-6.8195908263195||6.0548936397847|6.0548936397847|6.0548936397847||6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|5.9332149592832|5.9089073330036|5.9089073330036|5.7793415817807|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123||-6.53545727744|-6.614397075599|-6.6329518943405|-6.6329518943405|-6.6329518943405||-6.7112850963792|-6.7112850963792|-6.7112850963792|-6.8069834510177|-6.963314855506|-7.0203497016981|-7.0531665047622|-7.1201850529751|-7.2662779220633|-7.2662779220633|-7.2901581168533|-7.2901581168533|-7.4451159624734|-7.4451159624734|-7.4451159624734|-7.4451159624734|-7.5417956675069|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.680948931226|6.6274062309844|6.6274062309844|6.5415624417843|6.4017358662885|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.3244877636268||-7.5133198433269|-7.5342443975198|-7.6074938544948|-7.6333264785033|-7.6620296324869|-7.810588316297|-7.8673201713027|-7.9351722662395||-7.9351722662395|
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468||-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045||-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5404867153035||-2.5404867153035|-2.5404867153035|-2.5544297011546|-2.592699663711|-2.6641108248768|2.3421658429521|2.3421658429521||2.3421658429521|2.3421658429521|2.3421658429521|2.3421658429521|2.3421658429521|2.2181678108985|2.2181678108985|2.1407419368751|2.0986547472829|2.0986547472829|2.0986547472829|2.0986547472829|2.0423942012649|2.0387713161951||1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|||1.983939167296|1.983939167296|1.9482656280588|1.9225174498106|1.9044639083572|1.8521821071514|-1.9849760090703|-1.9849760090703||-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9900287424088|-1.9900287424088|-1.9900287424088|-2.0261430513594|-2.0468256089129|-2.0568217683032|-2.0568217683032|-2.1003575576891|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8519383967877|1.8519383967877|1.8519383967877|1.8416438486678|1.8416438486678|1.8416438486678|1.8400600944339|1.8400600944339|1.8400600944339|1.8368930799724|1.8368930799724|1.8368930799724|1.7693256915677|1.7137971315693|1.7137971315693|1.703107950192|1.6584666195981||1.6584666195981|1.6505618270318|1.6505618270318|1.6505618270318||1.6505618270318|1.6505618270318|1.6505618270318|1.6505618270318|1.6505618270318|1.5956242212632|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5572754728768|1.4858617305727|1.4834094856957|1.4834094856957|1.4826660007581|1.4826660007581|1.3691534208981|1.3691534208981||1.3691534208981|1.3691534208981|1.3691534208981|1.3046149465472|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316||1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762||1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2801955380884|-1.4022684612671
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||-0.076026660490763|-0.076026660490763|-0.076026660490763|-0.076862957440292|-0.078236617892956|-0.081818462452924|-0.084576072700201|-0.086751186773045|-0.087902702115033||-0.087902702115033|-0.092503004297123|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469||0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.070277181463469|0.064933485742442|0.064933485742442|0.064933485742442|0.064933485742442|0.064933485742442|0.064933485742442|0.057370540809894|0.054633934809387||0.050815479637986|0.046794978481534|0.044141185070723|0.044141185070723|0.044141185070723|0.044141185070723|0.044141185070723|0.041685698100759|0.041685698100759||0.041685698100759|0.041685698100759|-0.053818704614017|-0.053818704614017|-0.053818704614017|-0.053818704614017|-0.055076338410348|-0.056695932174684|-0.057117561942764|-0.057117561942764|-0.057117561942764|-0.057117561942764|-0.06079728936865|-0.063274765781386|-0.067416407192|-0.068296006803987|-0.069551118874743|-0.074056797807632||-0.077840886759228|-0.081767651905027|||-0.082241835797725|-0.082768706789612|-0.083800869175682|-0.083800869175682|-0.085945412642304|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.071074167089581|0.06990637631379|0.06990637631379|0.069118199261943|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|||-0.088200035017651|-0.089277815567041|-0.089367668718938|-0.089367668718938|-0.089686300623024|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.095617271166993|-0.096650953909075|-0.096650953909075|-0.097834391252104|-0.099871548216549|-0.10091282918608|-0.10229202864409|-0.10384818237431|-0.10384818237431|-0.10449798401205|-0.10483719800831|-0.10483719800831|-0.10483719800831|-0.10483719800831|-0.10627431405512||-0.10627431405512|-0.10747146215072|-0.10752384633412|||-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.11171408585896|-0.11251564894771|-0.11419215606325|-0.11419215606325|-0.1163801765461|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11906592494634|-0.11906592494634|-0.11906592494634|-0.12340658223064|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.1254620703608|-0.12873563074405|-0.13282794207439|-0.13282794207439|-0.13841993486004|-0.13979993277808||-0.14385176516266|-0.14385176516266|-0.15233529639676|-0.15970588745822|-0.16539543215488|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396||-0.16595458821396|-0.16595458821396|-0.16917176487755|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.094333791973737|0.090881221109882||0.090881221109882|0.080423575434702|-0.10260071637144|-0.10260071637144||-0.10260071637144|-0.10501664195072|-0.10501664195072|-0.10501664195072|-0.10501664195072|-0.10612960064424|-0.10836621971608|-0.11107357758815|-0.11519286305302|-0.11787841501541|-0.11787841501541|-0.11787841501541|-0.12303157145455|-0.12603507930122|-0.12795689142882|-0.12795689142882|-0.13106320963567|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||5.4731279491531|-6.4894589970159|-6.4894589970159|-6.4894589970159|-6.4941321290917|-6.7303692143699||-6.8459659463322|-6.9085732175417|-7.0117980852731|-7.1442700376122|-7.293522277365|-7.4361360237442|-7.5374232050934|-7.5921146866523|-7.6465163227411|-7.8733512291745||-8.1126124736816|-8.4193361331836|-8.4193361331836|-8.5311294008825|-8.5311294008825|-8.5311294008825|-8.5311294008825|-8.5969688893597|-8.5969688893597|-8.5969688893597|-8.5969688893597|-8.6641321183621|-8.8312744683909|-8.8312744683909|-8.9707493170516|-8.9707493170516||-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516||-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-9.0241330823938|-9.0241330823938|-9.0241330823938|-9.0241330823938|-9.0241330823938|-9.710542038816|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249||7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249||7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4224633446758|7.4224633446758||7.4224633446758|7.1729591942964|6.7771212102239|-8.67218676893||-8.67218676893|-8.7428724305631|-8.7428724305631|-9.0114140529104|-9.0782037331735|-9.12959640049|-9.2000736173709|-9.2000736173709|-9.2000736173709|-9.2000736173709|-9.3354150914174|-9.4217718617687|-9.4217718617687|-9.594701609851|-9.8397482079942|-9.9892203722484|-10.20313341464|-10.515759280936|-10.610844139275|-10.666270578368|-10.779800614233||-10.92616728557|-11.162630862801|-11.303034167388|-11.312259944389|-11.518122602514|-11.862580274003|-11.865531136539|-11.865531136539|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-11.988562740561|-12.14463394403|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.301227471902|-12.887475382039|-13.907861483041|-14.278179711703|-14.736866282758|-14.88916827933|-14.88916827933|-15.286853597076|-16.506609366154|-16.506609366154|-17.005406614121||-17.005406614121|-17.005406614121|-17.005406614121|-17.005406614121|-17.005406614121|-17.005406614121|-17.9782294123|-18.103588617359|-18.234346684815|-18.234346684815|-18.234346684815|-18.977051638896|-19.380057811003|-20.209947708778|-20.209947708778|-20.75549812177|-21.100553564001|-21.645059271839|-21.70612051331|-22.733689173979|-23.865210913864|-24.263749662927|-24.263749662927|-24.263749662927|-24.263749662927|-24.909721550998
09837|50017|/equities/evergrande|MSCI_EEM||-0.16300067652354|-0.16300075141467|-0.16300083462703|-0.16300092708521|-0.16300102981653|-0.16300114396243|-0.16300127079121|-0.16300141171208|-0.16300156829082||-0.1630017422672|-0.16300193557429|-0.16300215035994|-0.16300238901067|-0.16300265417815|-0.16300294880867|-0.16300327617593|-0.16300363991732|-0.16300404407442|-0.16300449313787|-0.16300499209725|-0.16300554649657|-0.16300616249581|-0.16300684693941||-0.1630076074323|-0.1630084524244|-0.16300939130451|-0.16301043450464|-0.16301159361589|-0.16301288151727|-0.16301431251881|-0.16301590252053|-0.1630176691891|-0.16301963215417|-0.16302181322648|-0.16302423664016|-0.16302692932202|-0.16302992119076|-0.16303324548935|-0.16303693915446|-0.1630410432268||-0.16304560330718|-0.16305067006315|-0.16305629979201|-0.1630625550463|||-0.16306950532885||-0.16307722786501||-0.16308580846074|-0.163095342456|-0.16310593578407|-0.16311770614859|-0.16313078433138|-0.16314531564561|-0.1631614615503|-0.16317940144439|-0.16319933466006|-0.16322148267747|-0.1632460915857|-0.16327343481706|-0.16330381618525|-0.16333757326101|-0.16337508112297|-0.16341675652514|-0.16346306252755|-0.16351451364135||-0.16357168154557|-0.16363520143914|||-0.16370577909867|-0.16378419872036|-0.16387133163336|-0.16396814598113|-0.16407571747866|-0.1641952413648|-0.16432804568273|-0.16447560603599|-0.16463956198406|-0.16482173525969|-0.16502415001038|-0.16524905528894|-0.16549895004289|-0.16577661088061|-0.16608512292252|-0.1664279140802|-0.16680879314429|-0.16723199210439|-0.16770221317116|-0.16822468102314|-0.16880520085866|-0.16945022289814|-0.17016691405311|-0.17096323755863|-0.17184804145365|-0.17283115689257|-0.17392350738026|-0.17513723014435|-0.17648581099335|-0.1779842341589|-0.17964914878729|-0.18149905392994|||-0.18355450408844|-0.18583833759789|-0.18837593038617|-0.1911954779287|-0.19432830853151|-0.19780923142353|-0.20167692352576|-0.20597435919491|-0.21074928771619|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22781010040391|-0.22917788965557|-0.23053098848632|-0.23714553819951|-0.24266171738899|-0.24440190759408|-0.2507798908166|-0.25308876793825|-0.2595430688311|-0.26682563471014|-0.27269515364495|-0.2747723912103|-0.277247099954|-0.28205233605715||-0.28665377269704|-0.28665377269704|-0.28665377269704|||-0.28665377269704|-0.28665377269704|-0.28665377269704|-0.29605974831535|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.33005679364593|-0.33005679364593|-0.34667421591051|-0.36302690469299|-0.36575212454437|-0.36672457860177|-0.39516614369851|-0.39516614369851||-0.42134711449654|-0.42134711449654|-0.451218994186|-0.47218777595369|-0.49020865789617|-0.51328738620507|-0.51821655723358|-0.51821655723358|-0.51821655723358|-0.55329618788322|-0.57088466856833|-0.61286106580381|-0.61286106580381|-0.61286106580381||-0.61286106580381|-0.64540118502119|-0.74655687065631|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.38954574646124|0.30604408628127||0.30604408628127|0.13754899078366|-0.61549505838204|-0.61549505838204||-0.63110562936519|-0.65206180100147|-0.72617977233402|-0.74408863619159|1.6499014813018|1.6498905374289|1.6498783775701|1.6498648666158|1.6498498544445|1.6498331742541|1.6498146407092|1.6497940478815|1.6497711669619|1.6497457437178|1.6497174956689|1.6496861089479|1.6496512348134|1.6496124857751|1.6495694312881|1.6495215929692|1.6494684392816|1.6494093796286|1.649343757792|1.6492708446402|1.6491898300271
09838|41432|/equities/colbun|MSCI_EEM||118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495||-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-126.261746372|-127.0019384636|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799||-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799||-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.24991165988|-128.24991165988|-128.24991165988|-128.24991165988|-128.24991165988|-128.24991165988|-129.16080535112|-129.7699359519|-129.7699359519|-129.7699359519|-129.7699359519|-130.05159034803|-130.5339876819|-131.10665455663|-131.42017428967|-131.48130276571|-131.93144536427|-132.44928671111||-132.44928671111|-132.44928671111|-132.64733018097|-132.64733018097|-133.33203261888|-133.92442029243|-133.92442029243|-134.21595346493|-134.21595346493|-134.78994753143|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.56597689146|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.26193598491|-138.26771183789|-138.50579008328|-139.13198952395|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|127.6237332286|127.0409133397|127.0409133397|127.0409133397|127.0409133397|126.87081149312|126.87081149312|125.87089881072|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986||-136.24963402986|-136.24963402986||-136.33903742101|-136.44115458888|124.46836414577|124.46836414577|124.46836414577|124.46836414577|124.46836414577|124.46836414577|123.89541732206|123.66378986984|120.33643481631|117.36992589521|-127.82928370782||-127.82928370782|-129.80658702286|-129.80658702286|-130.91898069815|-131.41053634701|-131.44739212295|-131.44739212295|-132.3843118676|-132.3843118676|-134.24645720681|-134.37217194461|-134.43519355879|-135.8424351174|||-136.27301835688|-136.27301835688|-136.27301835688|-136.27301835688|-136.27301835688|-136.40224170323|-138.50137985675|-139.56875237854|-139.58250606757|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458||-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|127.50755092392|127.50755092392|127.50755092392|127.50755092392|127.50755092392
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||-0.44884779246891|-0.45566421186753|-0.45890643243225|-0.45890643243225|-0.46621253297123|-0.46621253297123|-0.46621253297123|-0.46662503100537|-0.47065845752725||-0.47065845752725|-0.47065845752725|-0.47102323016361|-0.47102323016361|-0.47102323016361|-0.47752582685633|-0.48419535277601|-0.4891300534186|-0.4891300534186|-0.49514449525511|-0.49946852879067|-0.49946852879067|-0.50440947828845|-0.51212164227782||-0.53346849387021|-0.55246500345437|-0.55996110508142|-0.56495677673483|-0.56750836096017|-0.56750836096017|-0.57000927154453|-0.58223253791235|-0.59192503331659|-0.60047225255169|-0.61663582312175|-0.6226509278252|-0.62515510507639|-0.62515510507639|-0.62515510507639|-0.62515510507639|-0.62515510507639||-0.6311441509845|-0.6311441509845|-0.6311441509845|-0.6311441509845|-0.6311441509845|-0.63804833191438|-0.63804833191438|-0.68227591335556|-0.71225101881316||-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.75542555700339|-0.79080323355893|-0.79080323355893|-0.79080323355893|-0.82302864082924|-0.82302864082924|-0.86058740028928|0.67818496127202||0.67818496127202|0.67818496127202|||0.67818496127202|0.67818496127202|0.67818496127202|0.67818496127202|0.67818496127202|0.67818496127202|0.66742776388674|0.61880860124196|0.56923179929086|0.53247974321388|0.52009847447635|0.52009847447635|0.50844276597501|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.468987498467|0.45054165940023|0.42199071822935|0.39471189874603|0.37297765951334|0.37297765951334|0.37029909477796|-0.45829167350412|-0.45829167350412|||-0.45829167350412|-0.45829167350412|-0.45829167350412|-0.45829167350412|-0.45829167350412|-0.46921298387184|-0.47134775621509|-0.47538639056259|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49423081231565|-0.50970090045367|-0.51577879503738|-0.53197643508924|-0.55497381643468|-0.56163756500807|-0.57431951773527|-0.58341057446669|-0.58346986362313|-0.58346986362313|-0.59746651063335|-0.61385167318331|-0.61845885698868|-0.61845885698868|-0.62913178646843||-0.62913178646843|-0.62913178646843|-0.62913178646843|||-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63564638023126|-0.63564638023126|-0.65604493469059|-0.65604493469059|-0.6606054719958|-0.66567273566825|-0.67630302386928|-0.70402169590101|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.56084320185565|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55839982415766|0.53044428522422|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376||-0.65509069381932|-0.66898965635542|-0.68165520273584|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70637058293394|-0.71652285231012||-0.74191949147519|-0.74191949147519|-0.74191949147519|-0.74191949147519|-0.76102168116897|-0.77057962786191|-0.78953289401789|-0.80225875324959|-0.80250972119697|-0.8100107898064|-0.8311231058778|-0.85958124663451|-0.86702497623065|-0.86702497623065|-0.86702497623065||-0.89724998365617|-0.9115002861805|-0.9115002861805|-0.9115002861805||-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.91438305380255|-0.91438305380255|-0.94098116956719|-0.95207554607931|-0.95207554607931|-0.95230615370078|-0.95756237962293|-0.98451375142786|-0.99779305608243|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.84053623641117
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||||-1496.9122455265|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1515.4808554025|-1515.4808554025|-1548.4009558726||-1557.1177409544|-1565.2872923144|-1565.2872923144|-1576.9136825412|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054||-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054||-1582.6824217054||-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1608.2860308988|-1619.0993082162|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339||1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1453.5199703788|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1406.2033928952|1406.2033928952|1406.2033928952|1390.8593471405|1378.6048545702|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009||1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009||1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1351.6468876829|1321.299031743|1321.299031743||1321.299031743|1321.299031743|1321.299031743|1321.299031743|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1290.6757734618|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1441.2549835747|-1441.2549835747||-1441.2549835747|-1441.2549835747||-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747||-1441.2549835747|-1441.2549835747|-1457.1888733512|-1461.8557497942|-1461.8557497942|-1461.8557497942|-1461.8557497942|-1461.8557497942|-1475.5619442158|-1489.4854935731|-1490.5283017782|-1504.6536794932|-1510.4404138482|||-1510.4404138482|-1510.4404138482|-1513.7137505653|-1513.7137505653|-1513.7137505653|-1513.7137505653|-1513.7137505653|-1523.126389517|-1525.8570872563|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567||1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1403.30479305
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382||4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382||4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953||3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.7641625660229|3.6746250277943|3.6015279167435|3.5217386468923|3.5217386468923|3.5217386468923|3.5217386468923|3.5217386468923|3.5217386468923|3.4651650173439|3.4471279363912|3.2112532568289|3.1554978968568|3.1554978968568|3.0769421526533|-3.5146207837924|-3.5146207837924|-3.5146207837924|-3.5146207837924|-3.5146207837924|-3.5923564333236|-3.5961499310467|-3.5961499310467|-3.7340554105941|-3.8022837757738|-3.8992042011322|-3.9009141072126|-3.9009141072126|-3.9009141072126|-3.9009141072126|-3.9222271747172|-3.9222271747172|-4.0284746959011|-4.1754112181241||-4.1754112181241|-4.1754112181241|-4.2979569233319|-4.4166187883374|-4.5079096821675|-4.7653942138762|-5.0448267626333|4.1788145572775|4.1788145572775|4.1788145572775|4.1788145572775|4.1788145572775|3.9792382751166|3.7824870783156|3.7175956948231|3.7175956948231|3.7175956948231|3.7132658599267|3.7132658599267|3.7132658599267|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793||-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.220612761123||-4.3890142139936|-4.480015919953|-4.5048563727068|-4.5793405383082|-4.639273791658|-4.639273791658|-4.639273791658|-4.639273791658|-4.639273791658||-4.639273791658|-4.639273791658|-4.639273791658|-4.6671588631166||-4.6671588631166|-4.7112876013134|-4.7343642264841|-4.8059928277684|-4.8059928277684|-4.8639066901162|-4.8639066901162|-4.8639066901162|-4.966563088624|-4.9749080601645|-4.9749080601645|-5.0004532804437|-5.0246955747893|-5.0246955747893|-5.1357727443168|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543||-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.1952444947543|-5.2990010737826|-5.2990010737826|-5.2990010737826|-5.2990010737826|-5.2990010737826|-5.2990010737826|-5.2990010737826|-5.3333345783474|4.5834897979576|4.5834897979576|4.5834897979576|4.5834897979576|4.5834897979576|4.5834897979576|4.5834897979576|4.5467662794147|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.4874217231367|4.1981241658102||4.16347145535|3.7620125291243|3.6802918643305|3.4678244823162|-3.9965508148557|-3.9965508148557|-3.9965508148557|-3.9965508148557|-3.9965508148557|-3.9965508148557|-3.9965508148557|-4.0576555048838|-4.0576555048838|-4.1979504200501|-4.2355005578512|-4.4725006505642|3.6076938715942|3.6076938715942|3.6076938715942|3.6076938715942|3.6076938715942|3.6076938715942|3.6076938715942|3.6076938715942|3.4368820021955|3.1765354552102
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-20.643493522708||-20.643493522708|-20.643493522708|-20.643493522708|-20.643493522708|-20.643493522708|-20.643493522708|-20.896660236853|-21.286845212002||-21.432771323664|-21.432771323664|-21.745301271526|-22.07866756237|-22.196297982406||||||-22.581442041608|-23.448823579387|-24.424249366738|-24.910276946997|-25.856418673171|-26.175292376104|-26.175292376104|22.86263118472|22.420161820811|22.420161820811|22.166290814525|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|-26.346338654664|||-26.346338654664|-26.346338654664|-27.171715725973|-27.171715725973|-28.078352067591||-28.078352067591|-29.118169146248|-29.50907710467|-29.910653850116|-29.910653850116|-29.910653850116|-29.910653850116|-30.035066076607|||||-30.035066076607|-30.445020753772|-30.445020753772|-30.657801079121|-30.785817329894|-30.785817329894|-30.785817329894|-31.3775743829|-31.788415947092|-32.004451051007|-32.004451051007|-32.004451051007|-32.004451051007|-32.537533118708|-32.537533118708|-33.220036535774|-35.254983808418|-35.254983808418|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.77585404381|-36.913172117702|-36.921302865867|-37.394223397445|-37.671916530609|-37.970389246057|-37.970389246057|-38.470432571913|-38.793682621763|-38.793682621763|-38.83590200698|-38.83590200698|31.324720235705|31.324720235705|31.324720235705|31.324720235705|31.324720235705|31.324720235705|31.324720235705||31.324720235705|31.324720235705|31.324720235705|30.299688811699|29.78455375791|29.78455375791|29.521727075846|27.683030542037|27.452166009481|27.452166009481|27.452166009481|27.452166009481|27.452166009481||27.452166009481|27.452166009481|25.713518275746||25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|24.6811593817|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.262189467527|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|22.474402766281|22.474402766281|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767||22.367514541767|22.367514541767|22.367514541767|22.367514541767||22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.056683676134|21.865759364643|21.458065659778|21.155073226576|20.758741494729|20.758741494729|20.758741494729|19.975561571459|19.975561571459|19.975561571459|19.975561571459|18.642291970098|18.068101824483|18.031543965644|18.031543965644|17.731716098064|17.50579509655|17.444006624528|17.444006624528|17.072229163192|-19.702340504076|-19.702340504076|-19.702340504076|-19.93426831182|-19.95918658504|-20.097452366905|-20.097452366905|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||2.1112286021331|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|-2.3382863507386||-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.4519849205145||-2.486094345001|-2.5056603896923|-2.5590670758162|-2.5684078858599|-2.5976754345612|-2.6051949569601|-2.6207721971823|-2.6691914425242|-2.7259770128889|-2.7259770128889|-2.7472009572632|2.3800148851866|2.3800148851866|2.3800148851866|2.3800148851866|2.3800148851866|2.3710060363927||2.3710060363927|2.2888955149296|2.2582173119257|2.1873923516068|2.1873923516068|2.1873923516068|2.1873923516068|2.1873923516068|2.1176580826213||-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.5191468922257|-2.5346076718039|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623||2.2671465881623|2.2671465881623|||2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2201629620963|2.2001811246269|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|||-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.689437596478|-2.689437596478|-2.7532638890632|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895||-2.7606723045895|-2.7606723045895|-2.7606723045895|||-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.8413025643637|-2.8825584016696|-2.8829115730323|-2.8829115730323|-2.9282809353353|-2.9282809353353|-2.9282809353353|-2.9282809353353|-2.9903120438789|-3.0470134064593|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.1518876820416|-3.1690588607723|-3.1690588607723|-3.1695098892775|-3.2561221802596|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.361420779169|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538||-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4164690792204|-3.5810768140291||2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432||2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432||2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.8934122940727|2.6943469467901|-3.1587010692963|-3.1587010692963|-3.1587010692963|-3.2218901130236|-3.2571001420062|-3.3278891521075|-3.3482581265889|-3.3482581265889|-3.4841756564734|-3.544639611946|-3.6390441001636|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|-3.4120962592948
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM||0.70159110038112|0.69149008623572|0.6863273184433|0.6863273184433|0.6863273184433|0.67091924403932|0.66824360528286|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65033274172413|0.64786971143735|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.58532409342234|-0.7290843032896|0.71048500639266|0.71048500639266|0.71048500639266|0.71048500639266|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70721858196594|0.70721858196594|-0.72700123565709|-0.72700123565709|-0.72700123565709|0.71049358035494|0.71049358035494|0.71049358035494|0.71049358035494|0.71049358035494|0.70888175330084|0.70640842852335||0.70640842852335|0.70640842852335|-0.71565732097912|-0.71755463228696|-0.71755463228696|-0.71755463228696|-0.71756070571998|-0.71867856403037|0.70956303215589|0.70956303215589|0.70956303215589|0.70643583610428|0.70643583610428|0.70424176531529|0.70424176531529|0.69363928238871|-0.71809659085774|-0.72149621206416|-0.72499579144731|-0.72593910850711|-0.72593910850711|||-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.74076570578887|-0.74362855827891|-0.75486505336323|0.74078388779793|0.74078388779793|0.73828257785209|0.73828257785209|-0.74903386922078|-0.74903386922078|-0.75059318643363|-0.755659091269|-0.75739898923925|-0.7593322092062|-0.76481356154611|-0.77118173054777|-0.77409081118993|0.75365328767059|0.75365328767059|0.74933699080412|-0.76669333848963|-0.76669333848963|-0.76669333848963|-0.76669333848963|-0.78077036444358|-0.78974484408356|-0.79360538284488|-0.79817264787034|-0.80380297161556|0.78028401530196|0.78028401530196|0.78028401530196|0.77684794440358|0.77684794440358|0.77684794440358|0.77684794440358|0.77684794440358|0.76871994219984|-0.79007554415697|-0.79007554415697|-0.79007554415697|-0.80077227550075|-0.80077227550075|-0.8053025293938|-0.81061395214572|-0.8145710374092|-0.82702337648857|-0.83503892272899|-0.83503892272899|-0.83503892272899|-0.8397654675796|-0.84057274387439|-0.84896971038271|0.82670034908268|0.82424945733474|0.82424945733474|0.82424945733474||0.80583268295313|0.7956474345104|0.7918304846437|||0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|-0.81449748940323|-0.81449748940323|-0.83166390731438|-0.84129322319676|-0.8517146855532|-0.86205032716383|-0.86205032716383|-0.86205032716383|-0.86922258414813|-0.88524733625064|-0.90916369846805|0.88620703428604|0.85189667244331|0.8373582669134|0.8373582669134|0.8373582669134|0.83456473969034|0.83020337744764|0.83020337744764|0.82244819981314|-0.84951210503746|-0.84951210503746|-0.84951210503746|-0.86973568670142|-0.87082522592665|-0.87082522592665|-0.87082522592665|-0.87082522592665|-0.87082522592665|0.84731340339606|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82668666332146|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80352875902942|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.8167928980173|-0.82641099171155|-0.82641099171155|-0.8374010928948|-0.84377898866151|-0.85336553712922|-0.86061798638056|-0.86061798638056|-0.86061798638056|-0.86151998910584|-0.88030000498204|-0.89215174702866|-0.89215174702866|-0.89215174702866|-0.89215174702866|-0.90627970726472|-0.90669967765258|-0.91827741193161|-0.92197490320587|-0.92413878425386|-0.93043198170956|-0.93436890048777|-0.95263210714963|-0.96403566533886|0.94242387787507|0.94242387787507|0.94242387787507|0.94242387787507|0.93491542754357|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94584363887394|-0.95677111845563|-0.95677111845563|-0.95677111845563|-0.96863456678998|-0.97019700151181|0.92778998234836|0.92778998234836|0.92778998234836|0.92778998234836|0.92778998234836|0.91698886530232|-0.9546928951711
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||6.1222098069302||6.1222098069302|6.093036587458|6.093036587458|5.9555933306283|5.9555933306283|5.9555933306283|5.9555933306283|5.9555933306283||5.7317704701497|-6.21736375148|-6.21736375148|-6.21736375148|-6.21736375148||||||-6.21736375148|-6.2415761412212|-6.2415761412212|-6.2415761412212|-6.376751363391|-6.5052790245683|-6.5086431593002|-6.5625228345027|-6.5625228345027|-6.6344696878979|-6.7144108480424|-6.8447666926407|-6.8447666926407|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-7.2124433206006|-7.2124433206006|-7.2124433206006|-7.2124433206006|||-7.2124433206006|-7.2124433206006|-7.4066036196201|-7.5240041118694|-7.7116713371357||-7.8468568420499|-8.3237297905914|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|||||6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.4422647601714|6.4422647601714|6.4422647601714|6.4422647601714|6.4422647601714|6.3012959030417|6.3012959030417|6.3012959030417|6.0214397142494|5.2688220022082|5.2279295389508|5.2279295389508|5.2279295389508|5.2279295389508|5.217567484155|5.217567484155|5.0734080126712|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4016567057428|5.4016567057428|5.4016567057428|5.4016567057428|5.2777243918913|5.2777243918913|5.1345258899864|5.1345258899864|5.1345258899864|4.9244732004996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.6403001961345|-5.6788116995942|5.0383356408445|5.0383356408445|5.0383356408445|4.9120392883451|4.8491061711366|4.8491061711366|4.8491061711366|4.8491061711366|4.8491061711366|4.8491061711366|4.7545624070758|4.6357644062957|4.6357644062957|4.6357644062957|4.5075163291252|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0541176314105|-5.0541176314105|-5.0541176314105|-5.0541176314105||-5.1929084984185|-5.2825414064639|-5.2825414064639|-5.5228239036394||-5.7225820992603|-5.7789802787717|-5.7865506056317|-5.7865506056317|-5.7865506056317|-5.8161675536377|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.8951801742748|-5.9015928298455|-5.9015928298455|-5.9015928298455
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||126.74471644846|126.74471644846|126.74471644846|126.74471644846|126.15468660424|121.22132350152|118.96983878044|118.96983878044|116.31082415794|116.31082415794|116.31082415794|116.31082415794|116.31082415794|116.31082415794|116.31082415794|113.71258200777|106.09953180035||||102.89820836958|-112.65352079985|-112.65352079985|-113.30779926111|-113.62199795831|-114.18111136875|-115.69178796831|-116.51087852124|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744||109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319||109.13746601319|109.13746601319|109.13746601319|109.13746601319|107.45051613092|106.91034805857|106.91034805857|106.91034805857|106.91034805857|106.91034805857|105.64038841022|-111.21432150036||||-111.21432150036|-111.21432150036||-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.72424611151|-113.00416341424|-114.71962828769|-115.65236044077|-116.06180476147|-116.06180476147|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556||-119.38842568316|-119.38842568316||-119.38842568316|-119.38842568316|-119.5310324024|-120.53336994636|-120.81707607362|-123.31321228033|-123.31321228033|-123.31321228033|-123.31321228033|-123.31321228033|-123.7032847935|-123.7032847935|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-129.32150221084||112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|109.44905363476|104.24839153727|103.92713295806|103.92713295806|103.92713295806|103.92713295806|103.92713295806|103.92713295806|96.26181302455|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824||93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|92.17545577453|92.119866371349|92.119866371349|92.119866371349|92.119866371349|90.88040648588|89.849312332873|89.849312332873|89.849312332873|89.849312332873|89.849312332873|89.849312332873|87.525314734895|-95.277269141168|-95.88063977909||-95.88063977909|-97.17571527375|-98.844680382292|-100.91686670149|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679||95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|88.507236106729|86.850821609338|84.809800804809|
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||4.6888779700172|4.6888779700172|4.6888779700172|4.6888779700172|4.6888779700172|4.6888779700172||4.6888779700172|-5.6448263438112|-5.6448263438112|-5.6448263438112|-5.6448263438112|-5.6448263438112|-5.6448263438112|-5.6448263438112|-5.6448263438112|-5.8653627801345||-5.8821184374409|-5.8821184374409|-5.8821184374409|-5.8821184374409|-5.8821184374409|-6.0701314053621|-6.2484294133811|-6.3195049185917|-6.5216499588407|-6.5696109689515|-6.7959565495166|-7.0427295206556|-7.0588661033323|-7.3331845687949|-7.4060385411672|-7.7149242257989||-7.7149242257989|-7.9546380413811|-8.5179311846407|7.0796527981866|7.0796527981866|6.891559375669|6.6819537234097|6.6819537234097|6.6819537234097|6.5088374693956|6.3259303657839|6.1560338700953|6.0451013938803|6.0451013938803|6.0451013938803|5.8453903878418|5.69154458186|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.1218584210582|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716||6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.0906894615951|5.7283546319342|5.1079497459571|4.8899442225739|4.3879938423683|4.2499929865256|4.0642929177671|4.0642929177671||4.0642929177671|4.0642929177671|4.0642929177671|3.7706031381189|3.7578926151659|3.4223367012168|3.4223367012168|3.4210246684405|3.4210246684405|3.0775773262815|3.0320526069885|-3.9323213605063|-3.9323213605063|-3.9323213605063|-3.9329470896827|-3.9329470896827|-3.9329470896827|-3.9329470896827|-3.9329470896827|-3.9329470896827|-4.0190720659698|-4.0190720659698|-4.0190720659698|-4.2109135634595||-4.4076816513465|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216||-4.6643755917271|-4.6643755917271|-4.6643755917271|-4.6643755917271||-4.6643755917271|-4.8466672769873|-5.0168526958193|3.5497942783589|3.5497942783589|3.5497942783589|3.5097712519163|2.8747457798316|2.6127729875063|2.4119698849227|2.232744517912|2.1489063995712|2.1489063995712|2.1489063995712|2.1489063995712|2.1489063995712|-2.8259179673528|-2.8259179673528|2.3693579869773|2.3693579869773|2.3693579869773||2.3693579869773|2.3693579869773|2.3693579869773|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.7229943183176|-2.766104820383|-2.7687757905011|-2.7687757905011|-2.7687757905011|-2.7687757905011|-2.7687757905011|-2.7687757905011|-2.7797286969296|-2.8569207303912|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.8667313445615|-2.9754959465185|-3.0471232203553|-3.0626368553451|-3.0727425198566|-3.0727425198566|-3.0727425198566|-3.2033250443153|-3.2855006534882|-3.2855006534882|-3.3453006831615|-3.517345160004|-3.5426725212695||-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5778489071007|-3.5906159914417|-3.5906159914417|-3.6706988297474|-3.6706988297474|-3.8491098309636|-4.0120663803021|-4.0989626691518|-4.2616016518347|-4.2616016518347|3.4623946493925|3.4623946493925|3.4623946493925|3.4623946493925|3.4623946493925|3.4623946493925|3.4623946493925|3.4623946493925
09848|100103|/equities/kaisa-group|MSCI_EEM||-0.13801132759522|-0.13801132759522|-0.13801132759522|-0.14423480653179|-0.14526089472254|-0.1470121063036|-0.15134678654011|-0.1578865433356|-0.1578865433356||-0.1578865433356|-0.16337393330433|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122||0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12199944123005|0.11466605066564||0.10346228131879|0.09490253140782|0.085169479226122|0.078942770263055|0.078942770263055|0.078942770263055|0.078942770263055|0.078942770263055|0.077599135284818||0.077599135284818|0.077599135284818|-0.097022516685608|-0.097022516685608|-0.097022516685608|-0.097022516685608|-0.097022516685608|-0.099191686381769|-0.10382409586384|-0.10569344012687|-0.10910382575735|-0.11155980501952|-0.11289978081851|-0.11311086617541|-0.11684540717284|-0.11966156403202|-0.12323507048442|-0.1319834123911||-0.13226152721143|-0.13226152721143|||-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13949328203281|||-0.13949328203281|-0.13949328203281|-0.13949328203281|-0.13949328203281|-0.13949328203281|-0.14249254006236|-0.14499170858098|-0.14904634575527|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15767841051218|-0.1725597626596|-0.1725597626596|-0.17345529992043|-0.18539477524557|-0.18732753078583|-0.19062611250582|-0.19062611250582|-0.19062611250582|-0.19062611250582|-0.19062611250582|-0.19464951659798|-0.19464951659798|-0.19516612485117|-0.19740934397644||-0.19740934397644|-0.19740934397644|-0.19740934397644|||-0.19933868921178|-0.19933868921178|-0.20132076879759|-0.20474530414762|-0.20547320198009|-0.20547320198009|-0.20547320198009|-0.20547320198009|-0.20547320198009|-0.20547320198009|-0.21497309543332|-0.21497309543332|-0.21626924640775|-0.21626924640775|-0.22024360041752|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22379800949492|-0.22477557315868|-0.23580619476948|-0.23739576927725||-0.24551329365487|-0.24551329365487|-0.25330493429676|-0.25330493429676|-0.25330493429676|-0.26594992207571|-0.27161103240963|-0.27310862072386|-0.27310862072386|-0.27310862072386|-0.27310862072386|-0.27310862072386|-0.27495402321857|-0.27617114286337||-0.28202349638181|-0.28741498644967|-0.30323887843577|-0.3087098574052|-0.32901094996374|0.24590969974848|0.24590969974848|0.24590969974848|0.24590969974848|0.24590969974848|0.24590969974848|0.24590969974848|0.24590969974848|0.2135386908026|0.2135386908026||0.2135386908026|0.20215409348093|-0.25414322147081|-0.25414322147081||-0.25414322147081|-0.25651063540114|-0.25651063540114|-0.25651063540114|-0.25651063540114|-0.26032176578281|-0.26032176578281|-0.2731908539295|-0.27476761924556|-0.28274180063861|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.21189105650903|0.20520501140608|0.20520501140608|0.17906113221527
09849|104238|/equities/mcb-bank|MSCI_EEM||-239.31139186625|-240.87377467425|-244.73474879035|-247.32249614672|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|208.57047744114||||200.33164485647|187.9057189486|-214.21856111098|-214.21856111098|-216.110510291|-216.110510291|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964||201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|200.235282992|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712||200.13022380712|200.13022380712|200.13022380712|199.71525145506|199.32528041177|198.67942357216|198.67942357216|198.67942357216|198.67942357216|198.67942357216|198.67942357216|198.67942357216||||198.67942357216|196.44547277196||193.8292256783|193.8292256783|193.35525909514|191.63695373635|188.85495164771|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-202.28359045303|-204.48509867232|190.4511479647|190.4511479647|190.4511479647|190.4511479647|190.4511479647|190.4511479647|188.76127171858|187.34086021168|186.4692851568|184.05310011183|180.47604424614|180.47604424614|180.40005553716|176.86117281906|174.95446079855|174.95446079855|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486||-187.42269579486|-187.42269579486||-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475||-190.9442011254|-193.37966605215|-193.49685574669|-200.12928412908|175.19912829369|175.19912829369|175.19912829369|175.19912829369|175.19912829369|175.19912829369|166.11236778862|160.25929574576|156.93476708296|156.7055334388|156.7055334388|156.7055334388|156.7055334388|156.7055334388|155.82503661169|148.64392682196|144.70659024055|142.27676388218|141.36564013998|141.36564013998|141.36564013998|141.36564013998|141.36564013998|141.36564013998|141.36564013998|139.17071180918|-152.77047054125||-152.77047054125|-152.77047054125|-152.77047054125|-152.77047054125|144.18608691574|144.18608691574|143.39676313798|140.61473709125|139.69859585253|139.448953375|139.448953375|139.34746915811|139.34746915811|136.29719100521|135.4579876322|133.72435633274|133.72435633274|133.11859520094|133.11859520094|132.28232244007|131.58147826186|130.29052495947|128.31453900266|128.31453900266|128.1978188083|125.40424776578|-135.96011238114|-135.96011238114||-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-136.59117532902|-136.59117532902|-136.59117532902|-136.59117532902|-137.77074248187|-140.14361113301|-141.52311300044|-141.52311300044|-141.52311300044|-141.52311300044|-142.34179490148|-143.30024645136|-143.30024645136|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-150.48921124333|-152.85634948804|138.31161839712|138.31161839712|138.31161839712|138.31161839712||138.31161839712|138.31161839712|138.31161839712|138.31161839712|138.31161839712|138.31161839712|138.31161839712|136.01258502167|136.01258502167|136.01258502167|
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451||-1.9180751180451|-1.9180751180451|-1.9250810374204|-1.9250810374204|-1.9900011673441|-2.0666678829183|-2.1135198852739|-2.1276644896956|-2.1276644896956|-2.1276644896956||-2.1276644896956|-2.1340715831619|-2.2073017497969|-2.2116194127166|-2.2116194127166|-2.2723549668617|-2.3094529669749|-2.3094529669749|-2.3349477164466|-2.3638307708854|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473||1.9322563941473||1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.7152848834455|-2.1437735960119|-2.1437735960119|-2.1437735960119|-2.1437735960119|-2.1437735960119|-2.1441928794244|-2.2112258027928|-2.2112258027928|-2.2363620147592|-2.2504022039181|-2.2648913901389|-2.3098793009189|-2.3198658801082|-2.3737398161892|-2.4619332302945|-2.4918701239579|-2.547077888488|-2.6000865766728|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138||-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138||-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6578545754546|-2.7059494594064|-2.7399938613537|-2.8349710603956|-2.8416344744633|-2.8502832659319|-2.8502832659319|-2.8887315969206|-2.8887315969206|-3.0135684521703|-3.0700761777061|-3.1211956719445|-3.1757728898842|-3.1946990835431|-3.1946990835431|-3.1946990835431|-3.2281224226955|-3.2281224226955|-3.2757396664154|-3.2757396664154||-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154||-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154||-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2897107828471|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7128398641749|2.7106221500153|2.6802690231265|2.6597434109517|-3.2203334827765|-3.2203334827765|-3.2203334827765||-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.2203334827765|-3.3129150889035|-3.3549055679767|-3.4012840438915|-3.4931489680688|-3.4960543286448|-3.6372826774523|-3.6468920128342|-3.6468920128342|-3.6921023811231|-3.700063661881|-3.7157152672032|-3.7730168920335|-3.7842136687552|-3.7842136687552|-3.7842136687552|-3.7842136687552|-3.7842136687552|-3.7842136687552|-3.8084050233613|-3.8084050233613|-3.828361265687|-3.857940589324|-3.857940589324|-3.857940589324|-3.9597414851377|-3.9597414851377|-3.9991571770983|-4.0080357510599|-4.0135952983469|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154||-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.0314330673154|-4.1504604821791|-4.1504604821791|-4.1504604821791|-4.1504604821791|-4.2630116548129|-4.298338400393|-4.298338400393|-4.298338400393|-4.298338400393|-4.298338400393|-4.298338400393|-4.3416870954625|-4.5313190754908|-4.7060729202245|-4.7060729202245|-4.7521413181027|-4.7521413181027|-4.7521413181027|-4.7521413181027
09851|104232|/equities/lucky-cement-l|MSCI_EEM||883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871||||880.12462169856|858.10549957454|858.10549957454|858.10549957454|858.10549957454|858.10549957454|858.10549957454|853.12167053421|846.71073405168|839.81820578513|839.81820578513|833.90023014212|831.69634487188||831.69634487188|828.10001900985|828.10001900985|828.10001900985|828.10001900985|828.10001900985|828.10001900985|828.10001900985|827.71334577483|810.07038419426|805.13376021584|794.47386003858|794.47386003858|794.47386003858|794.47386003858|791.30985669434|789.18500763781|789.18500763781||789.18500763781|789.18500763781|789.18500763781|789.18500763781|783.32334833021|763.03151035171|749.5871199459|749.5871199459|749.5871199459|749.5871199459|748.13569967948|745.17150265153||||745.17150265153|736.91621375888||736.91621375888|719.27802844411|717.06406841332|717.06406841332|717.06406841332|714.61672613416|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-779.38686765549|-782.64672547371|-782.64672547371|-782.64672547371|-789.78972806761|-789.78972806761||-789.78972806761|-789.78972806761||-789.78972806761|-789.78972806761|-789.78972806761|-789.78972806761|-796.61248471814|-799.83025628812|-799.83025628812|-799.83025628812|-799.83025628812|-806.82306037221|-810.42340909412|-816.55935564495|-827.25147724656|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-835.12528837538||747.20589195387|747.20589195387|747.20589195387|747.20589195387|747.20589195387|747.20589195387|745.05571483261|745.05571483261|735.97461957415|735.97461957415|735.97461957415|735.97461957415|735.97461957415|733.37854660244|733.37854660244|718.80949622493|699.6772180277|696.81302491359|686.9750128977|-743.36621037873|-743.36621037873|-743.36621037873|-743.36621037873|-743.36621037873|-744.27357251282|687.34582297661|687.34582297661|687.34582297661|687.34582297661|682.37092174267|675.78824068413||675.28915306049|663.47127507481|638.85587367253|631.61651504522|613.53002132845|600.44779252424|596.85865157858|594.93684539547|582.25983174367|581.08760127009|579.41284581225|576.60268417456|576.60268417456|571.38685285888|564.82798840482|564.82798840482|561.06115737912|561.06115737912|559.30017106795|556.41127541621|554.02382943757|554.02382943757|549.40588767008|549.40588767008|546.61709686867|537.9240325993|535.3311394658|-567.47306045143||-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-572.57833541578|-572.57833541578|-577.26719966575|-577.26719966575|-583.35409202227|-586.3134237875|-586.3134237875|-586.3134237875|-586.3134237875|-600.23769363976|-611.50298547321|-615.36276679098|-622.37419101993|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|588.42667360753||586.02798600163|582.39682744874|582.39682744874|582.39682744874|578.43535840659|578.4231711245|572.03297496907|571.76076192169|571.76076192169|564.34862083096|
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.1762274884241|-0.1762274884241|-0.18136387904013|-0.18651542966592|-0.18946158394799|-0.19032911101591||-0.19032911101591|-0.19331012378811|-0.19811126740847|-0.19811126740847|-0.20195696753565|-0.20556328475811|-0.21451476746508|-0.21830218167227|-0.21830218167227|-0.22128020261307|-0.22329862706154|-0.22329862706154|-0.22329862706154|-0.22894292399055||-0.23184311812756|-0.23184311812756|-0.23990276818205|-0.23990276818205|-0.23990276818205|-0.25322529993377|-0.25636144917233|-0.27456827424216|-0.28376330251002|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307||0.17720142094572|0.15500158251745|0.11116842380743|0.10528931722431|0.10528931722431|0.10528931722431|0.10528931722431|0.096735293384504|0.096735293384504||0.096735293384504|0.096735293384504|-0.12162288260858|-0.12162288260858|-0.12252542398484|-0.12625047174992|-0.1302351530062|-0.1302351530062|-0.13059461317315|-0.13510512535058|-0.13578347543636|-0.14714830387807|-0.14952876667704|-0.14952876667704|-0.15203196790512|-0.15692440309122|-0.15863823021998|-0.16526470113187||-0.1709052225328|-0.1797835865922|||-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.1843625264373|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18739201179711|-0.18739201179711|-0.19560223460824|-0.19661359837354|-0.19979287822711|-0.20310320197066|-0.20589244132263|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|||-0.20997052655011|-0.21318947706388|-0.21815496554823|-0.21831803174509|-0.21831803174509|-0.21831803174509|-0.21831803174509|-0.21831803174509|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.23050426101648|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.23747572661299|-0.24664286773463|-0.24664286773463|-0.24901337156899|-0.24901337156899||-0.24901337156899|-0.24901337156899|-0.24901337156899|||-0.25329262989768|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18761519398913|0.17762799789093|0.17216666843165|0.17216666843165|0.17216666843165|0.16540739995097|0.16068198316448|0.16068198316448|0.15749009993775|0.15749009993775|0.15026678307302|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22029790406731|-0.22085400073989|-0.22085400073989|-0.22085400073989|-0.22085400073989|-0.22372666414429|-0.23025184500934|-0.23975493177343|-0.23975493177343||-0.23975493177343|-0.24261659648208|-0.25662955604425|-0.26758838734617|-0.28304265264658|-0.29721405411195|-0.30984895488103|-0.31938772687735|-0.33537525064882|-0.35825027169051|-0.38338919581376|-0.39998800391844|-0.41820888646103|-0.42384321217909||-0.45388133630902|-0.48570149756968|-0.52133497670293|-0.57564998418093|-0.60599997639656|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479||-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479||-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|-1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479|1.1799999475479
09853|49997|/equities/brilliance-chi|MSCI_EEM||-5.0220562273511|-5.1006180902597|-5.1673535130947|-5.2948371461728|-5.3864858472457|-5.6260954499367|-5.9406616555455|-6.1339764166765|-6.1339764166765||7.7599579424333|7.7599579424333|7.7599579424333|7.7599579424333|7.7599579424333|7.7599579424333|7.7599579424333|7.7599579424333|7.7194542583948|7.7194542583948|6.3382828960955|6.2764257071349|6.2399172383252|6.1482414755228||6.0598044600328|-6.9748177393721|-6.9748177393721|-6.9748177393721|-6.9748177393721|-6.9847974892508|-7.0681082535729|-7.2106759602213|-7.2320334479549|-7.2320334479549|-7.2320334479549|-7.2320334479549|-7.2320334479549|-7.2320334479549|-7.2320334479549|-7.2320334479549|-7.2636834423898||-7.2636834423898|-7.3012715201587|-7.3012715201587|-7.3012715201587|-7.3012715201587|-7.3012715201587|-7.4780794890954|-7.5650860916715|-7.5650860916715||-7.5650860916715|-7.5650860916715|-7.5662065491788|6.6386339181597|6.6386339181597|6.4895932137895|6.4804682769896|6.4804682769896|6.4804682769896|6.4804682769896|6.4804682769896|6.4804682769896|6.3349645445216|6.2471830921558|6.2107587475674|6.0947320349897|6.0013687486875|5.7998543442872||5.7398382228378|5.7303758243459|||5.052572964496|5.052572964496|5.052572964496|4.9323034538898|4.789781492515|4.592200681899|4.592200681899|4.592200681899|4.592200681899|4.5130003528838|4.2683339998727|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|-4.6400087088353|||-4.653898619944|-4.6581467852844|-4.6581467852844|-4.6659543428474|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.16361391247|4.0630417893047|4.0630417893047|3.9083797213893|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365||3.8865985329365|3.8865985329365|3.8865985329365|||3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8684427931812|3.8478459766848|3.8478459766848|3.8478459766848|3.8478459766848|3.7937180390339|3.664130938316|3.5673677659306|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273||3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273||3.4441860957273|3.4302068201843|3.4254405915667|3.4254405915667|3.4037662824553|3.4037662824553|3.4037662824553|3.3769625911626|3.2805139896509|3.2072376672026|3.1591530446208|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562||-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562||-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-4.1585072894193|-4.1585072894193|-4.1585072894193|3.8004703515827|3.8004703515827|3.8004703515827|3.8004703515827|3.8004703515827|3.8004703515827|3.6344113740722
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||2486.5598357353|2486.5598357353|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2438.3649233155|2350.6832481284|2330.2036090315|2284.1151211462|2120.1279123846|-2473.8730689265||-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265||-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2474.2260110203|-2474.2260110203|-2545.8066789115|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2754.7336176581|-2867.2040196201|-2867.6618940204|||-2867.6618940204|-2867.6618940204|-2867.6618940204|-2867.6618940204|-2867.6618940204|-2879.4419966779|-2879.4419966779|-2879.4419966779|-2879.4419966779|-2969.4654279975|-2969.4654279975|-3001.9060311083|-3044.5519449905|-3044.5519449905|-3044.5519449905|-3044.5519449905|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937||-3118.3876215223|-3130.4306905803|-3245.2007673114|2764.3126427742|2764.3126427742|2764.3126427742|2764.3126427742|2764.3126427742|2764.3126427742||||||||2598.6807141935|2594.6452379928|2475.4391533253|2423.5435036948|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2312.6551305157|-2609.8725338885|-2609.8725338885|-2609.8725338885|-2609.8725338885|-2645.8654881859|2346.5186971709|2346.5186971709||2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.4096635232|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2203.2739545694|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2114.9456476194|2114.9456476194|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2388.1666389309|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|1976.2392408767|1976.2392408767|1954.9880454185|1930.8378389022|||1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022||1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1898.1022702496|1898.1022702496|1877.8914113885|1736.5460126539|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1991.3470677285||-2056.2189641427|-2103.2988490475|-2140.8876100528|-2148.486233392
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|783.24322210294|783.24322210294|783.24322210294|783.24322210294|737.99246900327|722.96446910935|722.96446910935||722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|704.01607678816|-783.07274470597|-783.07274470597|-793.63638300664|-804.76264778515|-811.84738642795|-816.77487380883|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807||-831.89960147807|-831.89960147807|-831.89960147807|-852.49955719786|-885.6167372813|-885.6167372813|-898.90748586811|-906.84165096457|-933.57611230194|-933.57611230194|-941.75123589104|-976.94581765672|-1002.7731307297|-1006.3331398156|-1006.3331398156|-1006.3331398156|-1006.3331398156|||-1006.3331398156|-1022.8145997951|-1042.3883948087|-1042.3883948087|-1054.7093275652|-1064.677030628|-1099.7522562534|-1114.780284726|-1126.2232986639|-1126.2232986639|-1126.2232986639|-1151.192554071|-1172.6198812239|-1172.6198812239|-1172.6198812239|-1172.6198812239|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1213.0148299988||-1271.8498111097|-1305.9442345664|1142.2089093638|1142.2089093638|1142.2089093638|1142.2089093638|1125.5974189677|1125.5974189677|1105.3860210752||||||||-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1214.0683364001|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|1079.8413335961|1079.8413335961|1079.8413335961||1079.8413335961|1079.8413335961|1079.8413335961|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1017.5256486473|1013.6396096081|1003.7662328979|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|||959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264||959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|901.0278784696|862.30875385511|852.90008104304|852.90008104304|852.90008104304|852.90008104304|852.90008104304|801.94453449227|798.42665911148|798.42665911148|798.42665911148|779.52962123498|-875.87431929358|-875.87431929358|-875.87431929358|-880.02385097973|-880.02385097973|-899.1376121997|-915.27330010624|-915.27330010624|-915.27330010624|-915.27330010624|-922.41477789582|-930.29419766202|-952.89407118768|-952.89407118768|-973.9378568752|-980.12552514986|-980.12552514986|-980.12552514986||-980.12552514986|-980.12552514986|-980.12552514986|-980.12552514986
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||213.61672209614|213.61672209614|211.74080232904|207.07311369894|206.10901522104|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.96428618463|201.68254020515|201.64726689461|201.56106569905|201.56106569905|201.56106569905|201.17896188784|200.16405204321|200.16405204321|200.16405204321|200.16405204321|200.16405204321||200.16405204321|200.16405204321|200.16405204321|198.29339115912|197.18710128791|192.4578903199|192.39456834006|192.39456834006|192.39456834006|191.04952037784|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.4618684362|-205.65207604022|-207.08103709221|-207.08103709221|-207.08103709221|-208.69568220121|-208.69568220121|-208.69568220121|-208.69568220121||-208.82800271754|-208.82800271754|-208.86444746393|-209.28216387371|-209.28216387371|-209.28216387371|-209.89684874856|-213.74649860952|-219.63499845502|-222.43209685805|-222.43209685805|-227.4245520645|-229.4469778574|-229.4469778574|-232.90676278692|-232.90676278692|-233.50751420769|||-234.50834911965|-236.03705457739|-238.7356161971|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|201.76073400062|201.76073400062|201.76073400062|201.76073400062|201.76073400062|196.39846913665|196.39846913665|196.39846913665|188.19274348517|185.07527053907|183.11141171008|-195.16336087489|-195.16336087489|-195.16336087489||-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-200.29262319432||||||||187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797||187.89606269797|187.89606269797|187.89606269797|187.89606269797|185.37539575977|185.37539575977|185.37539575977|185.37539575977|185.37539575977|185.37539575977|183.02821751085|178.22579723428|178.19533026031|177.60592251146|175.35607717464|175.35607717464|174.28453019405|174.02476366077|174.02476366077|174.02476366077|174.02476366077|174.02476366077|173.74973740085|170.88859711206|168.79288568007|167.57542853341|167.16678272859|167.16678272859|167.16678272859|167.16678272859|167.16678272859|166.33395477609|166.33395477609|166.33395477609|166.33395477609|164.93280542615|164.93280542615|164.93280542615|164.93280542615|164.93280542615|162.75867269573|160.92630299525|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.23945390665|157.23945390665|156.29383767405|155.75790414723|||155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723||155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.59211571915|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-168.10088749593|-168.10088749593|-172.55654166214|-173.1183796246|-175.659310694|-178.20478966|-179.83616007407|-179.83616007407||-182.12351119342|-184.99102452891|-184.99102452891|-184.99102452891
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||2547.8827605125|2518.7586227917|-2802.0114913694|-2802.0114913694|-2802.0114913694|-2803.4868790877|-2803.4868790877|-2803.4868790877|-2803.4868790877|-2808.0409767641|-2817.5455297379|-2830.6061441532|-2943.4512712813|-2948.2791903126|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676||-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3133.0043018622|-3191.9492242913|-3266.3324714348|-3328.1471904831|-3408.9044061347|-3408.9044061347|-3408.9044061347||-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3574.8937845941|-3647.6597606601|-3722.6972353828|-3722.6972353828|-3855.6103224682|||-3855.6103224682|-3855.6103224682|-3855.6103224682|-3855.6103224682|-3855.6103224682|-3892.3448027425|-4076.1193716108|-4076.1193716108|-4076.1193716108|-4076.1193716108|-4076.1193716108|-4115.7508537161|-4115.7508537161|-4115.7508537161|-4115.7508537161|-4115.7508537161|-4266.9453930178|-4378.2726589087|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832||-4409.3375054832|-4454.5416727591|-4537.8713957615|3967.9439015618|3967.9439015618|3967.9439015618|3967.9439015618|3967.9439015618|3967.9439015618||||||||3681.6043350686|3588.7270389651|3557.474487739|3492.7494308212|3486.0486800261|3486.0486800261|3451.1081136448|3451.1081136448|3451.1081136448|3451.1081136448|3451.1081136448|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3411.0626457015|3275.6251618905|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361||3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3150.6093387068|3061.2325985631|3005.2584428479|2935.5649364977|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2852.1401539186|2767.8582147143|2767.8582147143|2659.0091274603|2604.1768082893|2556.5853425436|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2880.6627734521|-2880.6627734521|-2880.6627734521|-2880.6627734521|-2880.6627734521|-2880.6627734521|2528.0218150146|2528.0218150146|2528.0218150146|2528.0218150146|2528.0218150146|||2457.2985825578|2457.2985825578|2457.2985825578|2457.2985825578|2457.2985825578||-2699.9154232402|-2699.9154232402|-2699.9154232402|-2699.9154232402|-2699.9154232402|-2699.9154232402|2367.6055932527|2367.6055932527|2367.6055932527|2367.6055932527|2367.6055932527|2316.783992503|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2215.3939146875|2215.3939146875|2215.3939146875|2215.3939146875|2088.2154607639|2059.961623071|1867.17958119|-2161.7654724211|-2161.7654724211|-2161.7654724211|-2161.7654724211|-2161.7654724211|-2205.2949693568|-2236.0399741855|-2236.0399741855|-2236.0399741855|-2236.0399741855|-2236.0399741855||-2286.4333046506|1954.5615324173|1954.5615324173|1954.5615324173
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||104.79467217625|99.855191306946|88.661322148506|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-97.286611150488|-97.957344875054||-98.689312616636|-98.689312616636|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.389228393304|-99.389228393304|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-100.34076741412|-100.3416895125|-100.3416895125|-100.69631812018|-100.84545482727|-100.84545482727||-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|||95.539969180717|95.183299089686|94.027374719296|94.027374719296|94.027374719296|94.027374719296|94.027374719296|94.027374719296|93.731326813946|93.731326813946|93.562585348828|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-102.03607173712|-103.56229692864|-103.94719025235|-103.94719025235|-103.94719025235||-105.66909934791|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246||||||||98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|96.14886601694|95.912081129289|95.912081129289|95.912081129289|95.912081129289|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-102.27270702129|-102.70856522195|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337||96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.802391965152|96.802391965152|96.802391965152|96.802391965152|94.702658501998|93.836285105166|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-101.17579934643|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-102.52489364898|-102.52489364898|-106.17765944044|-107.3862904712|-107.6929504455|-107.6929504455|-108.26994493944|-108.67653626809|-108.67653626809|-108.67653626809|-111.16837363122|-111.74263736802|-113.38070818669|||-113.79572105043|-113.79572105043|-113.79572105043|-113.79572105043|-113.79572105043||-113.79572105043|-113.79572105043|-116.18969005604|106.18763078867|106.18763078867|106.18763078867|106.18763078867|106.18763078867|106.18763078867|105.48625643186|104.87361825762|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.54492114993|-111.68517931707|-111.68517931707|-111.68517931707|-111.68517931707|-111.87242146341|-113.00269127784|-114.58076774741|-115.22863083045|-116.6248528771|-116.6248528771|-116.77165214839|-116.77165214839||-116.77165214839|-116.77165214839|-116.77165214839|106.41347844244
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||1771.7901268751|1771.7901268751|1755.0445854168|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1694.5857897806|1651.7619886451|1620.2529929051|1620.2529929051|1620.2529929051|1620.2529929051|1591.9477698946|1564.6401247053||1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1559.3223607837|1503.6915119819|1497.8930205513|1497.8930205513|1497.8930205513|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147||-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1647.2059074607|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|||-1680.8518079499|-1740.6686754998|-1762.9651949998|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1560.5305727934|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1485.5847746067|1459.8164162296|1417.8515735885||1400.6297305741|1400.6297305741|1400.6297305741|1353.4774784156|1327.7527537951|1323.2998015532|-1471.0957784296|-1471.0957784296|-1471.0957784296||||||||-1471.0957784296|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1494.8746101628|-1494.8746101628|-1504.5829001808|-1531.4271607419|-1531.4271607419|-1531.4271607419|-1578.5301786021|-1636.7001984468|-1694.1113316075|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369||-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1729.2448907077|-1739.9943230086|-1785.6918011092|1540.3773790018|1444.3081988908|1418.9916035689|1418.9916035689|1412.2128928544|1334.0487144469|1334.0487144469|1334.0487144469|1334.0487144469|1334.0487144469|1334.0487144469|1323.3874604966|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.5186300794|-1456.5186300794|-1482.3069507153|-1482.3069507153|-1527.2855007947|-1533.6505564386|-1576.8339515984|-1643.9821684427|1504.063867747|1504.063867747|1504.063867747|1504.063867747|1504.063867747|1504.063867747|1504.063867747|||1504.063867747|1504.063867747|1486.4677379593|1486.4677379593|1472.1863755103||-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1622.5102925884|-1636.4003250982|-1648.2225834424|-1664.379732645|-1664.379732645|-1701.9811514135|-1701.9811514135|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1749.253072176|-1750.0034135289|-1772.6096075734|-1772.6096075734|-1772.6096075734|-1772.6096075734|-1854.2884528594|-1883.0982809549||-1897.609201061|-1910.5588173567|-1910.5588173567|-1910.5588173567
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||460.46104819927|460.46104819927|457.36735006758|457.36735006758|457.36735006758|456.76927785287|449.38253094763|447.8694788307|432.13337288162|432.13337288162|432.13337288162|425.62041431291|424.38379368101|410.61842337053|410.61842337053|410.61842337053|410.61842337053|410.61842337053|410.61842337053|410.61842337053|407.87151033398|407.87151033398|400.54528166527|400.54528166527||400.54528166527|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|389.54326948262|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|374.73511851685|374.73511851685||-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-424.07034869146|-424.07034869146|-424.07034869146|-426.9948318794|-447.02203542155|-453.782528899|-453.782528899|-453.782528899|-453.782528899|-453.782528899|||-453.782528899|-453.782528899|-458.86947655445|-462.16052950494|-475.50065370981|-475.50065370981|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-511.33994242911|-552.71104714345|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991||485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991||||||||437.24248787768|421.54720875298|417.80519599133|417.80519599133|400.86688443482|393.84651210828|393.84651210828|393.84651210828|393.84651210828|393.84651210828|384.9405690092|356.22814678902|356.22814678902|356.22814678902|355.33682976558|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-395.0511238473|-400.31339518823||-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-401.17703109658|-401.17703109658|-408.53003455175|-411.72781616861|-419.86424018735|-424.1269335415|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-430.51144982561|388.43839044589|388.43839044589|388.43839044589|388.43839044589|388.43839044589|386.26487827321|382.01962852189|382.01962852189|382.01962852189|382.01962852189|378.46625391321|370.68472657024|364.17747396693|-410.90244078472|-410.90244078472|-410.90244078472|-410.90244078472|-410.90244078472|-410.90244078472|-428.41937864969|-436.18819849965|-439.51466499961|-448.11701722233|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|||396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919||389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|377.68303481465|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|365.01000348804|365.01000348804||365.01000348804|365.01000348804|365.01000348804|365.01000348804
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|244.65006099344|237.88895665938|234.09884073264|225.57264287981|225.57264287981|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|215.15899308921|-232.89853367603||-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212||-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.80967951346|-244.03853279274|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|||-249.03305458307|-252.8145050923|-253.05864896063|-253.05864896063|-253.05864896063|-254.75960995625|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-261.8796910535|226.08993895215|226.08993895215|226.08993895215|226.08993895215|223.46104328016|215.45671475574||213.37786660595|213.37786660595|213.37786660595|210.75318511772|208.99319481439|208.99319481439|208.99319481439|208.99319481439|207.02021646043||||||||195.13718025224|195.13718025224|195.13718025224|195.13718025224|195.13718025224|195.13718025224|193.70797805805|181.48108673116|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151||185.76489688151|185.76489688151|184.31947446023|184.31947446023|184.31947446023|176.35497162248|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|169.58628405365|168.1236489485|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-183.01144714328|-183.01144714328|-183.01144714328|-185.09605238142|-189.21783597935|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|||-191.68880159699|-191.68880159699|-191.68880159699|-191.77271366938|-191.77271366938||-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-194.46968185486|-196.66075761652|-200.44553838811|-200.44553838811|-200.44553838811|-200.44553838811|-200.44553838811|-200.44553838811|-201.81040931154|-201.81040931154|-201.81040931154|-202.90625419964|-202.90625419964|-202.90625419964|-205.56250466627|-207.12500518474|-207.65432738857|-207.65432738857|-221.92147487619|-225.16231466196|-225.16231466196|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247||-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-323.8813985416|-323.8813985416|-324.78488726845|-328.10171267709|-328.10171267709|-328.11301408566|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099||306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|300.92243131671|300.92243131671|300.92243131671|300.92243131671|300.92243131671|298.58047924079|295.61719915644|290.49133239604|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602||-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-328.74864797335|-332.30405330373|-340.97672589303|-342.68114307781|-342.68114307781|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|||-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-350.13428552664|-359.34365058516|-360.93738953906|-363.87487726562|-375.58319696181|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936||-377.07552371936|-384.55613746596|-391.90999652395|342.84979900693|342.84979900693|342.84979900693|342.84979900693|342.84979900693|326.19422111881||||||||303.18802346534|295.43113718371|277.88720639964|277.88720639964|276.04134044405|266.99806645274|266.99806645274|266.99806645274|266.49452648486|266.49452648486|262.04947387207|240.33274874675|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-269.58826457923|245.7960835555|245.7960835555|245.7960835555||245.7960835555|244.07898172834|240.58775747593|238.9586194177|236.731799353|235.84088817|235.47023230864|235.47023230864|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|221.95211814045|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-252.22898264893|-252.86348785862|-252.86348785862|-252.86348785862|-260.79276428735|-268.13084920817|-268.98252988663|-268.98252988663|-278.12555995523|-278.12555995523|-278.12555995523|-278.12555995523|-283.50062217248|-293.9451357472|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|||-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948||-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-310.45489382164|-322.95115750569|-322.95115750569|-322.95115750569|-333.50128611743|-354.22365124159|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095||293.53094062095|293.53094062095|293.53094062095|293.53094062095
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||12173.56857524|11777.853972489|11751.559969432|11628.34441048|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|11593.024926654|10993.194362948||10276.271514387|10060.468349319|9783.1314992433|9344.812776937|9237.9586410411|8730.5651567123|-10226.149825875|-10285.610917639|-10515.754219308|-10515.754219308|-10633.226910342|-10846.02990038||10036.119256245|10036.119256245|10036.119256245|10036.119256245|10036.119256245|10000.965840273|9930.2398225251|9871.3775805835|9735.1417562038|9619.6194521035|9619.6194521035|9583.2993912261|9426.0548791401|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886||-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10405.471832491|-10405.471832491|-10405.471832491|-10652.135369434|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10892.098703811|||-11115.109670902|-11139.092827026|-11139.092827026|-11139.092827026|-11235.291943794||-11235.291943794|-11235.291943794|-11405.424347642|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10122.496228986|10122.496228986|10122.496228986|9995.1624766511|9875.9027518346|9740.2441380674|9740.2441380674|9361.6045978527|-10680.864694009|-10680.864694009|-10867.460771121|-10960.234190135|-10983.093544594|-11141.603938438|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753||-11386.562954753|-11386.562954753|-11386.562954753|||-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11496.051378263||-11496.051378263|-11496.051378263|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10116.446740512|10116.446740512|10116.446740512|10116.446740512|10116.446740512|10116.446740512|10047.982567128|10047.982567128|10047.982567128|10047.982567128|10047.982567128|10047.982567128|10047.982567128|9697.9969964549|9697.9969964549|9306.1077738388|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759||-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10304.250163989|-10337.722404432|-10374.858227146|-10468.452986483|-10468.452986483|-10468.452986483|-10539.114429426|-10868.571588251|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682||9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9277.8530969646
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.722576271186|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|26.009961456417|26.009961456417|26.009961456417||26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|25.938845893143|25.726496666006|25.546106728505|25.531784808846|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763||25.528821905763|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.634051126148|-27.893274323324|-27.893274323324|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|||-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.356366006648|-28.445962526307|-29.02329095415|-29.057459260845|-29.057459260845|-29.088843983438|-29.305053697725|-29.305053697725|-29.741726754661|-29.871538342102|-29.871538342102|-29.871538342102||-29.954485987142|-30.107763076838|-30.363666376209|-30.363666376209|-30.363666376209|-30.548951610747|-30.548951610747|-30.548951610747|-30.548951610747||||||||-30.548951610747|-30.859945916272|-30.924939419535|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-31.348150364007|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046||29.890435762046|29.890435762046|29.453262720768|28.675846746966|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.721674797104|-29.924083680098|-29.95220698042|-29.95220698042|-29.95220698042|-29.95220698042|-29.95220698042|-30.399674719387|-30.782970660057|-31.467189940177|-31.755210938678|-32.847457319085|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|||-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346||-34.514694911776|-34.680218094519|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|29.902415998893|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.997947288693|-31.997947288693|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165||-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||4346.5048275978|4346.5048275978|4346.5048275978|4346.5048275978|4346.5048275978|4346.5048275978|4238.8497650392|4115.2665032554|4049.7960062212|3944.2929800028|3769.1586496559|3655.5461271689|3655.5461271689|3655.5461271689|3655.5461271689|3655.5461271689|3529.9902715071|3487.7308220284|3487.7308220284||3449.0781753437|3449.0781753437|3404.9103222693|3404.9103222693|3404.9103222693|3404.9103222693|-3709.6068553901|-3709.6068553901|-3709.6068553901|-3775.1909395827|-3796.6871306779|3430.6072873275|3430.6072873275|3430.6072873275|3375.5525034976|-3649.463717583|-3649.463717583|-3649.463717583|-3649.463717583||-3649.463717583|-3649.463717583|-3649.463717583|-3649.463717583|-3649.463717583|-3649.463717583|-3671.9735294959|-3671.9735294959|-3692.3732304728|-3732.4175895228|-3748.5168041138|-3750.28207726||-3750.28207726|-3788.6912403584|-3858.3731118308|-3858.3731118308|-3944.1284765785|-3967.1122884293|-4071.9802336714|-4185.9419181635|-4223.9633102208||-4235.7709116709|-4235.7709116709|-4235.7709116709||-4235.7709116709|-4235.7709116709|-4235.7709116709|-4284.2049274892|-4284.2049274892|-4284.2049274892|-4305.6887703439|-4350.4122565647||-4350.4122565647|-4350.4122565647|-4350.4122565647||-4350.4122565647|-4350.4122565647|-4350.4122565647|-4397.3747295163|-4422.0030249655|-4422.0030249655|-4422.0030249655|-4422.0030249655|-4429.1180077056|4117.0215100151||4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4117.0215100151|4110.0266940706|4075.5366587764|4043.8263950336|4043.8263950336|4043.8263950336|4010.0658675286|3993.8166757263|3992.9701073608|3960.2573675536|3893.1599602593|3881.7774251012|3881.7774251012|3881.7774251012|3881.7774251012|3880.8537959023||3849.877615726|3849.877615726|3849.877615726||3613.8622542355|3600.3016021774|3600.3016021774|3600.3016021774|3600.3016021774|3535.5379536997|3461.1366260726|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3420.9099467466|3394.2760665891|3367.1689368351||3318.8949151684|3284.0654914872|3284.0654914872|3284.0654914872|3284.0654914872|3265.556031123|3124.3901783528|3070.6723468645|3070.6723468645|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437||3058.5004469437|3058.5004469437|3058.5004469437|3058.5004469437|3030.6543594514|3016.6581234573|2972.1273257598|2965.7860043164||2955.4145846663|2955.4145846663|2955.4145846663|2931.0067698933|2931.0067698933|2931.0067698933|2924.2980630108|2891.4384538011|2868.0371519013|2833.713507538|2807.5138690526|2774.3857172198|2774.3857172198|2774.3857172198||2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198||2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198||2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2774.3857172198|2759.4581352275|2759.4581352275|2730.0463519672|2679.3981411832|2613.5412289188|2510.4973479957|2457.9598761368|2408.9431837718|2372.6013894101|2372.6013894101|2371.7220705902|2367.331163503|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661||-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2521.1735694661|-2550.8618267992|-2550.8618267992|-2550.8618267992|-2553.9739985444
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||3.7362214439896|3.7362214439896|3.6808015763525|3.6047794487481||3.571549425891|3.571549425891|3.571549425891|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687||3.4781589269687|3.4781589269687|3.3907321426658|3.2374801871278|3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481||3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481|3.0623739247183|3.0623739247183||3.0623739247183|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794||-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.2738258251955|-3.2738258251955|||-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955||-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2909175962662|-3.2954640620787|-3.3037208075679|-3.3037208075679|-3.3325566327323|-3.3325566327323|-3.3367295304657|-3.3408104092679|-3.340815316846|-3.340815316846|-3.343684304984|-3.343684304984|-3.343684304984|3.1081752280795|3.1081752280795|3.1081752280795|3.0746391592648|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197||3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197||3.069502806197|3.069502806197|3.0630128807503|3.0630128807503||3.0630128807503|3.0630128807503|3.0566809648362|3.0263121916284|3.0216078698049|3.0216078698049|3.0216078698049|3.0162658635004|3.0162658635004|3.0162658635004|3.0091842747644|2.9863158571406|2.9581286098873|2.8962541317847|2.8623444181937|2.8623444181937|2.8623444181937||2.8614937842177|2.8466597597121|2.8340663954416|2.8225510793457||2.8225510793457|2.7867297220536|2.7867297220536|2.7641441345555|2.7580401054163|2.7580401054163|2.7580401054163|2.7580401054163|-2.9697652977756|-2.9697652977756|-3.0026731454358|-3.0026731454358|-3.0218591781706|-3.0243321814472|-3.0243321814472|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8322463271993|2.8322463271993|2.8322463271993|2.8322463271993|2.7874874999816||2.7874874999816|2.7874874999816|2.7874874999816|2.7874874999816|2.7874874999816|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-3.0139672531132|-3.0402224701951|-3.0402224701951||-3.0402224701951|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0743948421775|-3.0921053976813|-3.0928950410197|-3.1248832920204|-3.1746065741718|-3.1746065741718|-3.1746065741718|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407||2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.8770531654595|2.8709915405732|2.8709915405732|2.8438795017116|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||42.378048884761|42.378048884761|42.261480104643|42.261480104643|41.568311227382|40.700901363757|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|38.505833640665|38.027036083025|38.027036083025|38.027036083025|38.027036083025|38.027036083025|38.027036083025||38.027036083025|38.027036083025|38.027036083025|38.027036083025|38.027036083025|37.750588451494|37.750588451494||37.750588451494|37.750588451494|37.743010433943|37.743010433943|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912||-40.615482282912|-40.615482282912||-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|37.737471752915|37.737471752915||||37.737471752915|37.737471752915|-41.110203556776||-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.261337285307|-41.553960610846|-41.553960610846|-41.553960610846|-42.490511789829||-43.197790877588|-43.261434308431|-43.748815898257|-44.054239886952|-44.810266541058|-45.358629490064|-45.80125498896|-46.279172209956|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-49.168490474495|-50.089989416105|-50.711099351228|-51.234554834698|-52.206008003701|-52.206008003701|-52.206008003701|-52.72874897627|-52.72874897627|-52.72874897627|-54.018054418078|-54.561727131198|-55.776919034664|-56.488243371849|-56.556381524276|-56.673757249196|-56.691366974316|-56.691366974316|-57.143185527018|51.932579912375|51.932579912375|51.932579912375|||51.932579912375|51.932579912375|51.932579912375|51.932579912375|51.932579912375|51.258422124861|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786||-56.190460935786|-56.190460935786|-56.190460935786||-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-57.001103806904|-57.001103806904|-57.001103806904|-57.001103806904|-57.001103806904|-57.001103806904|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-57.256506120587|-57.256506120587||51.508810299996|51.508810299996|51.508810299996|51.508810299996|51.508810299996||51.508810299996|51.508810299996|51.508810299996|51.508810299996|51.508810299996|51.508810299996|50.690344777773|50.305981207127|50.305981207127|49.58997911903|49.349976798923|48.464645814709|48.464645814709|48.464645814709|47.669050905232|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.063668624683|47.009186735652|47.009186735652|47.009186735652|47.009186735652|47.009186735652|47.009186735652|47.009186735652|46.431094735373|46.431094735373|44.909285528689|44.909285528689|44.909285528689|44.909285528689|42.607539476321|41.994488307023|41.856636909496|41.856636909496|41.856636909496|41.503564085798|41.503564085798||41.073404539776|39.748227266417|38.751122921298|38.751122921298|38.751122921298|38.751122921298|38.751122921298|38.751122921298||37.39013657922|
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||-9.323143931981|-9.4674196990539|-9.4674196990539|-9.4674196990539|-9.5054668621012|-9.5827406463566|-9.6389533985723|-9.6389533985723|-9.6389533985723||-9.6389533985723|-9.6389533985723|-9.6389533985723|-9.6389533985723|-9.6389533985723|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498||8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3837504261317|8.3837504261317|8.276760125493|8.276760125493|8.276760125493|8.276760125493|8.0550276750386|8.0550276750386|8.0550276750386|7.8261416216758||7.7027671332304|7.7027671332304|7.6469637017719|7.2094040028775|6.9048933047414|6.7237703025739|6.4125226008009|-7.1240782863847|-7.1240782863847||-7.1240782863847|-7.1240782863847|-7.1240782863847|-7.1240782863847|-7.1240782863847|-7.4167535180241|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671||6.2830655926671|6.2830655926671|||6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|5.9900727398093|5.90119193736|5.7063243515324|5.3736938245905|5.1652155460928|-5.9188201487968|-5.9188201487968|-5.9188201487968|||-5.9188201487968|-5.9188201487968|-5.9188201487968|-5.9188201487968|-5.9188201487968|-6.0600343883377|-6.0600343883377|-6.0600343883377|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.2520494291755|-6.3472773045934|-6.3586414357729|-6.4746014829816|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.3688419830057|-5.94849263709|-5.94849263709|-5.94849263709||-5.94849263709|-5.94849263709|-5.94849263709|||-5.94849263709|-5.94849263709|-5.94849263709|-5.94849263709|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.2907521437802|5.2907521437802|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2265887274252|5.2061367017887|5.2061367017887|5.2061367017887|5.1520105968502|5.1520105968502|5.1520105968502|5.1520105968502|5.0927896113955||-5.9430113532187|-5.9589016148383|-6.1410018546641|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.2301767152606|-6.2301767152606|-6.2990853567983|-6.4267014431399||-6.4267014431399|-6.4267014431399|-6.4846682468434|-6.5446310749076|-6.6434788684326|-6.6434788684326|-6.6434788684326|-6.651087387875|-6.6877624327205|-6.6877624327205|-6.8774845754981|-6.8774845754981|-7.0355387170977|-7.1795936544173|-7.1795936544173||-7.1795936544173|-7.3606593034259|-7.515239239392|-7.515239239392||-7.515239239392|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.7475996729231|-7.7849378375477|-7.7849378375477|6.9567554428763|6.9567554428763|6.9567554428763|6.9567554428763|6.9567554428763|6.9567554428763|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-38.028486543606|-38.20387554799|-38.357081950092|-38.49639916467|-38.49639916467|-38.612664382185|-38.77796042465|-38.856065994091|-39.056739866278|-39.624157441481|-39.729616921062|-39.794775614353||-39.794775614353|-39.794775614353|-39.860862556665|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.671586969993|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953||36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|||35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.330136010809|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.897426170553|-36.997138917938|-37.144616607402|-37.144616607402|-37.146793687315|-37.187402769336|-37.187402769336||-37.241557276258|-37.429508593358|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785||||||||-37.961850616392|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.203102729912|-38.222891116799|-38.58099076556|-38.842768322614|-39.066965353916|-39.152182539778|-39.244093109587|-39.582324744838|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204||38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.136759901712|37.136759901712|37.117107329288|37.117107329288|37.117107329288|37.117107329288|37.010673242055|36.809082566856|36.535090723699|36.50843312019|36.212147784166|-37.843952349757|-37.843952349757|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.937440208361|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|||-37.961254297561|-37.961254297561|-37.961254297561|-38.093059525298|-38.681177123174||36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|35.614510135566|-37.962688776241|-37.962688776241|-37.962688776241|-37.962688776241|-37.962688776241|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.297017821217|-38.577242489815|-38.594157982933|-38.91295369584|-39.322724378977|-39.491118652712|-39.491118652712|-39.491118652712|-39.542910080366|-40.792121548578|-41.34957911695|-42.11897709331|-42.648864030408|-43.074897194795|-43.074897194795|-43.074897194795|-43.074897194795||-43.074897194795|-43.074897194795|-43.444328097163|-43.977032321094
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||299.4823693967|299.4823693967|292.84152155188|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|283.03013093478|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344||272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|263.33439743716|253.70488604129|249.06098449032|243.3177605448|242.49195616089|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868||240.05468047868|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|234.70621323527|234.70621323527|||234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|232.70134803919|225.83483115465|218.09297862727|218.09297862727|218.09297862727||218.09297862727|218.09297862727|218.09297862727|211.90886514141|205.00985015712|198.64983350791|-213.9675777595|-213.9675777595|-213.9675777595||||||||-213.9675777595|-213.9675777595|-213.9675777595|-217.83638585505|-217.83638585505|-217.83638585505|-217.83638585505|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284||-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-229.56115383649|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-231.06303170084|-232.68114633427|-238.06238481585|-240.34385817855|-240.34385817855|-240.34385817855|-240.34385817855|-240.34385817855|-242.60428686506|-248.2089961297|-248.2089961297|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-253.43013135588|-259.20014595098|-259.61127327887|-266.17132503564|-266.17132503564|-285.0792500396|||255.26601629223|255.26601629223|255.26601629223|255.26601629223|255.26601629223||-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-282.7949336219|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979||247.43665008979|247.43665008979|247.43665008979|247.43665008979
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||68.630029220398|68.630029220398|68.630029220398|68.630029220398|68.629666080955|68.629666080955|67.227406332762|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588||66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.135861784579|65.850959149071|65.651063432372|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837||-67.993676470837|-67.993676470837|-67.993676470837|-68.025021345786|-68.025021345786|-68.025021345786|-68.025021345786|-68.025021345786|66.038883946044|66.038883946044|66.038883946044|66.038883946044|66.038883946044|66.038883946044|66.038883946044|65.839681071151|65.839681071151|||65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.652077685301|65.652077685301|65.263413546819|64.823092395759|64.823092395759|64.823092395759|64.823092395759|-66.120268529547|-66.120268529547|-66.120268529547||-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547||||||||-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.639187594136|-66.943537787023|-67.120603644653|-67.584001421711|-67.935429393808|-67.935429393808||-67.935429393808|-67.935429393808|-67.935429393808|-67.935429393808|-67.935429393808|-68.489366332204|-68.583693797575|-68.583693797575|-68.583693797575|-69.376329323965|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|65.898741946732|65.759713104605|65.621899211009|65.407669265623|64.4407859705|64.4407859705|64.4407859705|64.4407859705|64.255902925895|64.255902925895|63.545451340594|62.467166884649|62.275515454184|62.275515454184|62.156129723535|60.917920940172|60.381029309247|60.381029309247|60.381029309247|60.117809495897|59.697565725083|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|||59.682122104386|59.585693219215|59.416931376087|59.416931376087|59.416931376087||59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|-62.45532582445|-62.45532582445|-62.45532582445|-62.45532582445|-62.594805539129|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.853728946001|-63.265253579121|-63.311392187522|-63.757102303423|-63.763444799756|-63.887162202569|-65.169067376159|-65.648966040106|-66.315320054103|-66.315320054103|-66.315320054103|-66.315320054103|-66.315320054103|-66.650354216948||-67.600395015494|-68.194568670358|-68.194568670358|-68.194568670358
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||-65.776845375306|-65.776845375306|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|62.848125428799|62.442365402251|62.412598972426|62.412598972426|62.412598972426|62.412598972426|62.412598972426|62.412598972426|62.375111240928||62.232595065091|62.232595065091|62.232595065091|61.625105543108|-64.693133240414|-64.693133240414|-64.693133240414|-65.364592531734|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988||62.806150344631|62.773498857045|61.840123326719|61.840123326719|61.528594853374|-64.184206441772|-64.184206441772|-64.184206441772|-64.184206441772|-64.184206441772|-64.549118522949|-65.032354253471|-65.074838313726|-65.498646680842|-65.498646680842|-65.498646680842|-65.498646680842|||-65.531670810346|-65.531670810346|-65.531670810346|-65.531670810346|-65.531670810346|-65.531670810346|-65.951855608229|-66.402062041234|-66.404310941514|-66.404310941514|-66.404310941514|-66.404310941514|-67.015903207788|-67.617668704997|-68.125186687057|-68.186651766232|-68.186651766232|-68.190718081187|-68.628579036605|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234||65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234||||||||65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|63.976255215028|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.321760450127|-66.801954148348|-67.879949223262|-68.288205036977|-68.288205036977|-68.992454194867|-69.819393210769|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356||65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|63.132678414712|62.34186448138|62.318736278139|62.020818086821|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.852535210921|61.275037724523|61.100043357244|60.811159201056|60.534620995422|60.506784678481|60.506784678481|60.506784678481|60.506784678481|60.085316182267|59.911461619416|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.341759267695|-62.635745920936|-62.635745920936|-62.635745920936|-63.050269359478|-63.050269359478|-63.050269359478|-63.139187541415|60.601558209953|60.601558209953|60.601558209953|60.601558209953|60.385064762497|59.838962203556|59.326625433557|||58.185138904378|-60.301456768264|-60.301456768264|-60.301456768264|-60.779396197255||-60.838216513457|-61.048021018573|-61.467311978924|-61.467311978924|-61.467311978924|-61.774789095574|-62.355320454365|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.755314427524|-63.194791349999|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.685724118336|62.41478114229|62.41478114229|62.41478114229|62.41478114229|62.41478114229||62.41478114229|62.41478114229|62.216364740256|62.216364740256
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|42.710331820885|42.01368051625|42.01368051625|41.581867494591|41.557823222445|41.557823222445|41.557823222445|41.557823222445||41.046554602118|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.920432868793|-44.920432868793|-44.920432868793|-45.38996355021|-45.38996355021|-45.38996355021||-45.38996355021|-45.38996355021|-45.38996355021|-45.38996355021|-45.980816475697|-45.980816475697|-46.045761693343|-46.045761693343|-46.434178472475|-46.682421075984|-47.452691991775|-48.837848380718|-48.837848380718|-48.837848380718|-48.883458817799|-48.883458817799|-48.883458817799|||-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.917733206571|-48.919703393314|-49.719113567509|-50.161678146975|-50.161678146975|-50.161678146975|-50.462977117584|-51.319974151238|-51.649970812912|-52.286051713886|-52.286051713886|-52.286051713886|-52.286051713886||-52.286051713886|-52.286051713886|-52.528945458666|-53.234244607844|-53.234244607844|-53.234244607844|-53.234244607844|-53.234244607844|-53.234244607844||||||||-53.513762565945|-53.513762565945|-53.513762565945|-53.513762565945|-54.254180586442|-54.276867614968|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.585037988122|49.219350629286|49.219350629286|49.219350629286|49.219350629286|49.219350629286|49.219350629286|48.467087074524|48.467087074524|48.467087074524|48.467087074524|48.467087074524||48.467087074524|48.467087074524|48.467087074524|48.467087074524|48.467087074524|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.426476313743|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.030728710506|46.030728710506|46.030728710506|46.030728710506|46.030728710506|45.35080844916|45.253469302785|45.253469302785|44.928853806006|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-49.417568565874|-49.417568565874|-49.417568565874|-49.417568565874|-49.417568565874|-49.417568565874|-49.546381887424|-49.546381887424|-50.290424065047|-50.949024676319|-50.949024676319|-50.949024676319|-50.949024676319|-50.949024676319|-50.949024676319|||-50.949024676319|-50.949024676319|-50.949024676319|-51.578601179131|-51.578601179131||-51.578601179131|-51.884556145147|-51.895890553289|-51.895890553289|-51.895890553289|-51.895890553289|-52.712101971102|-53.239914640121|-53.239914640121|-53.239914640121|-53.239914640121|-53.239914640121|-53.441572966765|-53.723970641241|-54.171077981642|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.556581463779|-54.557311126882|-55.513680640519|-56.226310084992|-56.721550337972|-56.721550337972|-56.721550337972|-56.973944311342||-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3853.0287352811||3772.9457193228|3684.0620839698|3676.1216623102|3562.8240638082|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993||3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3619.4485396772|3529.6316917637|3496.5602510483||-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3802.3008994649||-3802.3008994649|-3804.7815305469|-3854.357299566||-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469||-3854.9167663469|-3854.9167663469|-3854.9167663469||-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469||-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3902.9931530983|-3947.8700778783|-3977.2029185627|-4021.9115273526|-4041.5933610124|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449||3556.3929721449|3556.3929721449|3556.3929721449||3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3453.8311398398|3430.8707136457|3365.3118606481|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071||3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3296.6870979732|3092.1773554954|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575||3066.7467485575|3066.7467485575|3066.7467485575|2949.61428847|2949.61428847|2949.61428847|2949.61428847|2949.61428847||2949.61428847|2949.61428847|2949.61428847|2949.61428847|2892.5713773799|2887.8354075485|2887.8354075485|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3196.8043745966||-3199.7161447776|-3199.7161447776|-3199.7161447776|-3207.0339422297|-3207.0339422297|-3207.0339422297|-3207.0339422297|-3208.6987107673|-3238.4402721633|-3260.8254136233|-3275.0254975589|-3323.8671978085|-3362.9072753651|-3362.9072753651|-3362.9072753651||-3398.2580430489|-3480.2228310352|-3522.3337038629|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967||3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|2999.1639765866|2914.9849983992|2869.7972014548|2842.802378244|2752.0582658658|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3050.9191072739|-3082.5267124318|-3082.5267124318|-3082.5267124318|-3129.6317316866|-3129.6317316866||-3139.0102330155|-3169.2252778948|-3208.7836610941|-3244.4458349179|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||-36.90335687436|-36.90335687436|-37.023174643929|-37.025867031384|-37.025867031384|-37.025867031384|-37.025867031384|-37.025867031384|-37.025867031384|-37.034488275448|-37.034488275448|-37.034488275448|-37.589183687182|-37.589183687182|-37.874091968505|-38.037878947753|-38.314308543226|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615||36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|35.392991378621|-38.391072494692|-38.391072494692|-38.391072494692|-38.391072494692|-38.391072494692|-38.391072494692|-38.865079913875|-39.38281459075|-39.38281459075|-39.842014304596|-40.296682984518|-40.382426640377||-40.766583545324|-40.940649994343|-41.006276669469|-41.354197147121|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.093255049979|36.093255049979|35.775840131216|35.55096914594|35.55096914594|||35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.35940935683|35.254900005921|34.960998565471|34.901232156385|34.901232156385|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894||-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336||||||||-36.68231710336|-37.199798943173|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.637218373353|-38.283049685549|-38.283049685549|-38.283049685549|-38.58949926914|-38.721665261203|-39.490740535451|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095||-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.860414410104|-39.860414410104|-39.860414410104|-39.951258674393|-39.951258674393|-39.951258674393|-40.512433695588|37.390504069935|37.390504069935|37.390504069935|37.390504069935|37.390504069935|37.390504069935|37.390504069935|36.958894936918|36.190437123377|35.919930137086|35.888811390585|35.727851364576|35.727851364576|35.03928065031|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-37.230419486759|-37.300468385218|-37.325519071683|-37.345021445072|-37.442620462003|-37.442620462003|-37.497354924483|-37.747061662986|34.939519756152|34.939519756152|34.939519756152|34.939519756152|34.939519756152|34.885519060472|-37.645141491211|||-37.645141491211|-37.645141491211|-37.645141491211|-38.430967820965|-38.430967820965||-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-39.021509256542|-39.021509256542|-39.021509256542|-39.021509256542|-39.021509256542|-39.021509256542|-39.632230854233|-40.002480507118|-41.824977875001|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505||-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||-228.52779861741|-228.52779861741|-228.52779861741|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-230.75805817151|-230.75805817151|-230.75805817151|-230.75805817151||-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-235.89408645438|-237.57676272708|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|199.79668207682|-209.10518731414|-209.10518731414|-209.10518731414|-209.10518731414||-209.10518731414|-209.10518731414|-209.10518731414|-209.10518731414|-209.10518731414|-209.16005320013|-209.16005320013|-209.16005320013|-209.16005320013|-209.16005320013|-209.81672577792|-215.71302864214|-219.09780960237|-221.10867733597|-225.91689509854|-225.91689509854|-225.91689509854|||-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-229.6576612206|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462||208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|196.22763350063||||||||185.8918150007|179.76868333411|175.71520370457|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-195.86266928505|-202.65296587228|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|186.74738323814|186.74738323814|186.74738323814|186.74738323814||186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|185.55264804237|184.55849782486|184.33470209171|184.33470209171|184.33470209171|181.62189121302|181.41321245891|178.57023606545|178.02248451717|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|176.8980075122|176.8980075122|168.05334168022|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-189.63811326042|-192.98679251158|-195.20754723509|-203.75838581676|-206.31487312974|185.8852463338|185.8852463338|185.8852463338|||185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338||185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|184.26573621456|184.26573621456|176.87859579396|172.80955088218|172.73978173138|172.73978173138|172.73978173138|170.1293601622|170.1293601622|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|156.27388712317|154.41543013686|151.76714459651|149.5890674031|149.5890674031|145.35070049765|145.35070049765|144.42748894628|144.42748894628|144.42748894628|144.42748894628|141.02275171897|141.02275171897|141.02275171897||141.02275171897|141.02275171897|141.02275171897|130.20530668948
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||-37.690999238662|-37.925615449222|-37.925615449222|-38.106239472795|-38.559710991569|36.344331146983|36.344331146983|36.344331146983|36.344331146983|35.928804770551|35.928804770551|35.793116030253|35.420128964889|35.371165417496|35.371165417496|35.371165417496|35.181851014897|34.965943240904|34.551049444171|34.324290778019|34.324290778019|34.324290778019|34.324290778019|34.324290778019||34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|33.754640165065|33.269393857742||33.269393857742|33.269393857742|32.215992963342|31.801104479397|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|-32.655700252786|-32.655700252786|-32.655700252786|||-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.76304780115|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987||-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987||||||||-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.670188274997|-32.670188274997|-32.670188274997|-33.005764792382|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.459218502544||-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|30.295425489682|30.295425489682|30.295425489682|30.295425489682|30.295425489682|30.295425489682|30.295425489682|29.742140640968|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|28.474716570063|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.154141142363|26.243490221759|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.915820595037|-29.350910924552|-29.553789534699|-30.190322256233|-30.44426443518|-30.44426443518|-30.44426443518|||-30.44426443518|-30.44426443518|-30.44426443518|-31.024183405117|-31.362839642023||-31.362839642023|-31.362839642023|-31.362839642023|-31.362839642023|-31.362839642023|-31.880931791172|-32.092702159734|-32.494669765732|-32.88296587655|-32.900517916117|-32.992922658579|-32.992922658579|-33.269348638608|-33.269348638608|-33.818721790395|-34.059690178855|-34.54965526685|-34.793095295627|-34.793095295627|-34.898573949257|-34.898573949257|-35.367858756824|-35.644842427355|-36.180381237778|-36.928201078611|-36.998002342865|-37.100652182769|-37.100652182769|-37.100652182769|-37.351114936169|-37.351114936169|-37.784571642672|-38.907855346242|-39.005951698664|-39.188883684318|-39.188883684318|-39.188883684318|-39.188883684318|-39.188883684318|-39.854314484244||-40.76470258245|-40.76470258245|-40.76470258245|-40.76470258245
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024|5478.4766182024||5478.4766182024|5478.4766182024|5478.4766182024|5238.9210959628|5127.6070174326|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4971.164731549|4847.4656998772|4847.4656998772|4816.910722461|4816.910722461||4816.910722461|4725.8675996095|4623.3984212895|4623.3984212895|4623.3984212895|4623.3984212895|4623.3984212895|4623.3984212895|4623.3984212895|4386.4593190109|4360.5816965759|4360.5816965759||4360.5816965759|4124.4517223239|3834.388590615|3834.388590615|3834.388590615|3834.388590615|3834.388590615|3834.388590615|3834.388590615||3834.388590615|3834.388590615|3834.388590615||3834.388590615|3834.388590615|3834.388590615|3762.3513094507|3713.9344759867|3713.9344759867|3713.9344759867|3713.9344759867||3685.1357868023|-4176.7394939006|-4176.7394939006||-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006||-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4214.7772534225|-4267.1163547142|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031||-4356.0051289031|-4356.0051289031|-4356.0051289031||-4356.0051289031|-4356.0051289031|-4454.6696527742|-4492.1382944406|-4492.1382944406|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4140.1575805462||4140.1575805462|4140.1575805462|4140.1575805462|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4033.9883189775|-4544.2991452271|-4544.2991452271|-4544.2991452271|-4544.2991452271||-4544.2991452271|-4554.9572343886|-4577.2746940255|-4665.5635977454|-4666.6761867662|-4666.6761867662|-4666.6761867662|4150.6411397228||4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228||4150.6411397228|4150.6411397228|4138.7573508345|4138.7573508345|4038.8163815696|3872.918076961|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4376.6281038965|-4470.7756655707||-4532.7006635682|-4535.9396207615|-4562.3498548884|-4562.3498548884|-4562.3498548884|-4562.3498548884|-4593.9357382875|-4627.1767183357||-4627.1767183357|4119.0620071405|4119.0620071405|4119.0620071405|4119.0620071405|4119.0620071405|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4028.0064356328|3963.0570638976|3910.8969004244|3877.2958996848|3877.2958996848|3812.3674601532|3712.7169913161||3709.9238059506|3709.9238059506|3399.5958955007|3374.834279506|3347.8436167688|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.253438885568|-40.253438885568|-40.253438885568|-40.584375522267|-40.965971149484||-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.404217093733|-41.404217093733|-41.971351351502|-42.2607608899|-42.2607608899|-42.2607608899|-42.2607608899|-42.2607608899|-42.556401370247|-43.301555552174|-43.325056577192|-43.325056577192||-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.472284238058|-43.646983376827|-44.004980343014|-44.588867683576|-45.234853024136|-45.622058491852|-46.010542534469|-46.010542534469|-46.010542534469|||-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.551500549132|-46.551500549132|-46.551500549132|-46.551500549132|-46.551500549132|-47.460001457857|-48.222225495099|-48.368527922162|45.177539377712|45.177539377712|45.177539377712|45.177539377712||45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|44.34696036271||||||||44.34696036271|44.160513040001|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089||43.051877374591|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-46.013554079581|-46.013554079581|-46.673524930213|-46.673524930213|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.784427305058|-47.229538973737|-47.229538973737|-47.229538973737|-47.229538973737|-47.229538973737|||-47.229538973737|-47.229538973737|-47.229538973737|-47.493796507558|-47.493796507558||-47.493796507558|-47.493796507558|-47.493796507558|-47.493796507558|-47.493796507558|-47.493796507558|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-49.596170362289|-49.93741155604|-50.391865624071|-50.391865624071|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-51.558970273222|-52.223857257858|-53.20428503674|-53.469799908669|-53.469799908669|-53.469799908669||-55.885891076228|-56.989878041105|-58.618366826411|-58.618366826411
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||-160.64896227944|-160.74884697716|-161.44316330795|-161.77018145328|-162.96686828142|-163.66509416464|-163.66509416464|-163.66509416464|-163.66509416464|-164.48899351627|-165.82110390697|-165.96789322997|-166.96432581107|-167.01591756786|-170.71213063095|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968||-172.43584564408|-174.12316182676|157.80187908581|157.80187908581|157.80187908581|157.80187908581|157.80187908581|157.80187908581|157.47431009534|155.4829356589|155.4829356589|155.4829356589|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883||150.54570123883|150.54570123883|-166.61651998349|-166.61651998349|-166.61651998349|-166.61651998349|-168.12946664832|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|||-169.39721925484|-172.27468806093|156.43533748632|156.43533748632|156.43533748632|156.43533748632|156.43533748632|156.43533748632|156.24115739052|156.24115739052|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664||155.05351506664|153.14279451848|151.87694721329|151.87694721329|151.87694721329|149.44660801476|146.19067557196|-157.85410423215|-157.85410423215||||||||-159.86567136906|-159.90352725522|-159.90352725522|-159.90352725522|-160.42058583914|-162.05065093237|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289||150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|148.73869326988|147.90270774059|147.90270774059|146.46941432798|146.46941432798|146.46941432798|146.46941432798|145.75544978763|145.75544978763|145.25605531959|144.78450591066|140.28833990073|138.70802621676|138.70802621676|138.70802621676|138.70802621676|138.70802621676|137.70336246306|135.82079898911|135.82079898911|135.82079898911|135.68977665457|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|132.58556132356|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|||131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319||131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|128.99069071465|126.76743412739|124.60270458599|123.11411620666|121.07124022962|120.19648865517|120.19648865517|120.19648865517|114.35720961685|110.45245512984|109.25272792204|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616||105.91897716139|105.91897716139|105.91897716139|105.91897716139
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.809720957645|22.097495388554|22.097495388554|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629||21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.229179138247|20.929849652969|20.929849652969|20.777610386436|20.261233847478|20.008980861995|20.008980861995|20.008980861995|20.008980861995|20.008980861995|20.008980861995||20.008980861995|20.008980861995|19.365534799732|19.05892819104|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|-19.870119385816|-19.870119385816|-19.870119385816|||-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-20.067540881969|-20.147268240029|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.496427837235|-20.662565991739|-20.662565991739|-20.83618354517|-20.848375316973||-20.848375316973|-20.909305356736|-21.029784280718|-21.213648776943|-21.33539303719|-21.33539303719|-21.33539303719|-21.33539303719|-21.336548264148||||||||-21.540608652567|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.906413435209|-22.221014843239|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.768298762875||20.624836311202|20.624836311202|20.624836311202|20.624836311202|20.624836311202|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.238743150543|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|19.964169214689|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.296956053638|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.892309437164|-21.385899289856|-21.53433305291|-21.893702735147|-22.059994960727|-22.059994960727|-22.059994960727|||-22.059994960727|-22.059994960727|-22.059994960727|-22.441661385366|-22.643513816009||-22.87890385854|-23.076559482545|-23.112050117902|-23.112050117902|-23.112050117902|-23.418944639025|-23.632160604064|-23.816289199795|-24.015321799346|-24.236468178506|-24.265700795616|-24.265700795616|-24.283889143512|-24.283889143512|-24.457099005962|-24.7356657953|-24.950740493109|-25.002456963272|-25.002456963272|-25.033285684288|-25.139762316479|-25.544180457608|-25.568533121232|-26.04003703449|-26.311774528735|-26.311774528735|-26.411555862222|-26.411555862222|-26.411555862222|-26.618278432522|-26.618278432522|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-27.259615272807||-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|42.413663425815|-45.90855475167|-45.90855475167|-45.90855475167|-46.101172666854|-46.300829063603|-46.300829063603|-46.687033691615|-47.15226050506|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828||-47.550488650828|-47.550488650828|-48.003321316539|43.67623032798|43.67623032798|43.67623032798|43.67623032798|43.67623032798|42.732930285809|42.732930285809|42.732930285809|42.732930285809|42.732930285809|42.083810708123|41.723677208244|41.334643419384|41.082935182915|40.767632983085|40.767632983085|40.767632983085|40.767632983085|40.767632983085|40.469918030716|40.469918030716|40.449908753476|40.180454806312|40.11717137123||39.888522559017|39.342804623544|38.617003653778|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|||-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.130750017462|-41.184167364237|-41.801851779219|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.703483608388|-43.080051704884|-43.080051704884|-43.080051704884|-43.141725854344|-43.988028557507|-44.157857273134|-44.157857273134|-44.157857273134|-45.019842092762|42.580692282345||42.580692282345|42.580692282345|42.580692282345|42.580692282345|42.253547658551|42.195610671163|41.94234302852|-44.608478384616|-44.608478384616||||||||-44.608478384616|-44.989976279605|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.588033406473|-45.672813327817|-46.086459168359|-46.76551014468|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.07329728475|44.07329728475|44.07329728475|44.07329728475||43.975135559445|43.975135559445|43.975135559445|43.391818305525|42.557576785124|-45.554534965046|-45.554534965046|-45.755038850051|-46.280597705027|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.6598581737|43.616507895095|43.410010849218|43.387393402275|43.387393402275|43.387393402275|43.333216586837|42.888876120589|42.888876120589|42.888876120589|42.40986396686|42.222070608048|41.832856188779|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.312994317214|-44.312994317214|-44.312994317214|-44.312994317214|-44.378079083722|-44.378079083722|-45.082197369814|-45.082197369814|-45.264129649563|-45.264129649563|-45.425197544098|-45.425197544098|-45.425197544098|||-45.425197544098|-45.425197544098|-45.425197544098|-46.224629060722|-46.224629060722||-46.352364478615|-46.472072744929|-46.893969377504|-47.199344274716|-47.199344274716|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.733111683222|-47.733111683222|-47.733111683222|-48.017344492113|-48.046068896736|-48.046068896736|-48.046068896736|-48.046068896736|-48.762297884055|-49.252553374048|-50.191725208225|-50.860250316132|-51.508610657044|48.047407163834|48.047407163834|48.047407163834||48.047407163834|48.047407163834|-51.544906744568|-51.544906744568
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4382.1675043433|4327.7002218398|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416||-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4823.3925456416|-4859.0472729351|-4966.5024766553|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696||4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4320.7775581276||4263.093153912|4263.093153912|4263.093153912|4223.6367345984|4103.1316957571|4103.1316957571|4095.2393769324|4095.2393769324|4095.2393769324||4095.2393769324|4064.2992182868|4064.2992182868||4064.2992182868|4064.2992182868|3982.1657980964|3916.1648244908|3834.3413685749|-4219.0973614674|-4219.0973614674|-4219.0973614674||-4219.0973614674|-4219.0973614674|-4219.0973614674||-4219.0973614674|-4219.0973614674|-4219.0973614674|-4219.0973614674|-4219.0973614674|-4290.2998026722|-4325.2081140802|-4405.4369399068|3904.2017737394|3904.2017737394||3904.2017737394|3904.2017737394|3893.2407403528|3877.5573018761|3877.5573018761|3877.5573018761|3861.3671689587|3861.3671689587|3839.6051497545|3815.0837384425|3760.2925807353|3760.2925807353|3664.689184758|3572.263061732|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3403.4754305858|3326.6364918835|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396||3322.4602799396|3322.4602799396|3322.4602799396||3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022||3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3236.5575474191|3163.6000201358|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3040.4039561961|3040.4039561961|3040.4039561961|2977.2059846|2977.2059846||2977.2059846|2977.2059846|2977.2059846|2977.2059846|2977.2059846|2977.2059846|2963.1964427115|2963.1964427115||2963.1964427115|2963.1964427115|2963.1964427115|2963.1964427115|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311||2960.0656756311|2960.0656756311|2960.0656756311|2953.2007669772|2946.0893864525|2946.0893864525|2946.0893864525|2946.0893864525|2946.0893864525|2868.8604538057|2862.9889396862|2862.9889396862|2862.9889396862|2862.9889396862|2862.9889396862||2862.9889396862|2862.9889396862|2862.9889396862|2850.1126565089|2759.0197051488|2647.2857834987|2627.9397838571|2603.3664156571||2577.4413254617|2577.4413254617|2577.4413254617|2577.4413254617|2577.4413254617|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2713.6399719872||2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035||-24.370662771035|-24.370662771035|-24.370662771035|-24.633873752182|-24.633873752182|-24.633873752182|-25.136105329268|-26.455645575044|-26.455645575044|-26.524883391589||-27.366202892749|-27.366202892749|-27.747981351712|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|23.368294578324||22.885395855584|22.885395855584|22.885395855584|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|21.531744074869|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.315066666415|-25.343174028188|-26.105510840923|-26.105510840923|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788||-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-27.118688155547|-28.231438249884|-28.231438249884|25.825005596474|25.825005596474|25.825005596474|25.825005596474|25.825005596474|25.825005596474|25.825005596474|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789||-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-30.785860034377|-31.208098507407|-31.208098507407|-31.721775161428|-31.955861103979|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.931229342309|-32.931229342309|-34.759309735886||-34.759309735886|-34.759309735886|-34.759309735886|-35.299232976295|-36.617209770787|-37.396210090439|32.74478088027|32.74478088027|32.74478088027||32.74478088027|32.74478088027|-36.393757991332|-36.393757991332||-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|32.235304427079|32.235304427079||32.235304427079|32.235304427079|32.235304427079|32.235304427079|32.235304427079|32.235304427079|31.261171526304|31.242411713458|29.814904006164|29.53489322998|28.772888025981|28.772888025981|28.772888025981|27.507408602748|25.538230772055|25.421924135461|25.39324921742|-30.734298998744|-30.734298998744|-31.183887912863|-31.674541634579|26.720907997302|26.720907997302|26.720907997302|26.720907997302|26.720907997302|26.604967812605|26.604967812605|26.604967812605|26.604967812605|26.604967812605|25.683038580341|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-31.620198115491|-31.620198115491|-33.064664055664|-33.558515948012|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-35.508520088686|-35.782129684592|-35.782129684592||-35.782129684592|-35.782129684592|-35.782129684592|-35.782129684592|-35.782129684592|-35.902788709164|-37.093099248145|-37.895032074423|-39.066065320227|-39.066065320227|-39.38766092044|-39.38766092044|-40.010457502271|-40.676065324043|-40.75618264222|-41.221314504675|-41.647750676648|-41.647750676648|-41.647750676648|-43.278094200047|-43.608615561494|-44.496239207595|-44.523600391116|-46.609984982278|-46.609984982278|-46.609984982278
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||-54.716793616358|-55.368657412069|-55.815175283769|-56.055750569612|-56.37861348182|-56.708042765269|-56.708042765269|-56.708042765269|-56.947103007373|-56.947103007373|-56.947103007373|-56.947103007373|-57.189632019065|-57.189632019065|-57.910702158634|-58.739668768451|-58.988521489617|-59.287246396273|53.883338568183|53.883338568183|53.883338568183|53.874398837817|53.874398837817|53.874398837817||53.33822232963|52.836077651877|52.836077651877|52.456753158458|51.779725180608|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353||53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|||52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|51.371769728953|50.035297410018|47.955886858842|47.313700149935|47.313700149935|47.313700149935|46.709668528682|46.545498057983|46.545498057983|46.545498057983|46.089442117106|45.875442411702|45.875442411702|45.875442411702|45.875442411702||45.875442411702|45.875442411702|45.07487746498|45.07487746498|45.07487746498|45.07487746498|45.07487746498|44.249862790339|44.231877785151||||||||44.231877785151|44.231877785151|44.085421329544|44.025519660723|44.025519660723|43.395021760477|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.735563106663|-47.421418722611|-47.421418722611|-47.421418722611|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931||-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-48.18617419702|-48.25130546868|-48.593116424483|-48.817351074133|-49.727614000013|-49.795965255822|-49.795965255822|-49.795965255822|-49.795965255822|-49.795965255822|-49.795965255822|-50.77329388098|-51.117547357923|-51.333228008797|-51.333228008797|-51.333228008797|-51.333228008797|-51.333228008797|-51.333228008797|-51.589698253793|-51.913554547807|-52.592840166645|48.262590224027|48.262590224027|48.262590224027|48.262590224027|||48.262590224027|48.262590224027|48.262590224027|48.262590224027|48.262590224027||48.262590224027|48.262590224027|48.208433158397|47.848259403969|47.249465359944|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.968469189245|-51.057366275295|-51.057366275295|-51.885963333431|-52.295514518225|-52.556125674207|-53.699229599467|-53.699229599467|-53.932477926139|-54.027752530711|-54.496982187009|-54.496982187009|-54.496982187009|-54.496982187009|-55.285537077295|-56.095040561211|-56.456221652929|-56.456221652929|-56.506912311916|-56.746569193077|-56.843296873069|-56.843296873069|49.84661226159|49.84661226159|49.84661226159|49.84661226159|49.84661226159||49.84661226159|49.84661226159|49.84661226159|49.84661226159
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||589.1669846154|577.40490126913|577.40490126913|576.36101293901|575.25787378572|575.25787378572|575.25787378572|572.77541803015|572.36962581726|572.36962581726|569.85513979696|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-629.14847984126|-641.94275877002|-648.09194333821|-649.12462547421|-649.12462547421|-660.31627833181|-666.0403106139|-669.4670036552|-676.47216678713|-676.47216678713|-676.47216678713||-678.52459585506|-685.42278108036|-685.42278108036|-685.42278108036|-685.42278108036|-685.42278108036|-698.20312467587|-704.6964178911|-704.6964178911|-718.30316674736|-718.30316674736|-718.30316674736|-721.95908501443|-729.06567036109|-736.88898613653|-736.88898613653|-736.88898613653|-736.88898613653||-736.88898613653||-736.88898613653|-736.88898613653|-736.88898613653|-736.88898613653|-740.1209241399|-740.1209241399|-740.1209241399|-740.1209241399|-740.1209241399|-740.1209241399|-744.92327006756|675.2945318467|675.2945318467|675.2945318467|675.2945318467|675.2945318467|675.2945318467|671.76611265284|671.76611265284|671.76611265284|671.76611265284|||671.76611265284|671.76611265284|662.42900185168|661.29136837339|661.29136837339|658.29280137557|658.29280137557|658.29280137557|658.29280137557|658.29280137557|658.29280137557|658.29280137557|647.71424070484|625.07138195177|623.92809052796|623.92809052796|623.92809052796|623.92809052796|623.92809052796|623.92809052796|617.09899873134|617.09899873134|617.09899873134|617.09899873134|611.59890375531|603.23210918016|595.46901291285|580.04336599149|570.39261260339|560.51404248684|540.94894898169|519.67660387614|512.58510524541|512.36298585422|512.36298585422|512.36298585422|512.36298585422|512.36298585422|512.36298585422|501.34776206025|487.76418617046|-538.92180611678|-538.92180611678|-538.92180611678|-538.92180611678|-538.92180611678|-542.20842066985|-542.20842066985|-542.20842066985|-542.20842066985|-542.20842066985|-552.06491524624|-556.12212432145|-565.5313162314|-565.5313162314|-565.5313162314|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121||523.48585783121|523.48585783121|523.48585783121|||523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|519.88427020309|517.06032870872|512.83837867365|512.83837867365|512.83837867365|512.83837867365|512.83837867365|512.83837867365|512.60173627606|512.60173627606|503.35747932583|494.30829815501|493.13126454081|493.13126454081|491.27918078861|478.8879596653|476.91494733935|476.91494733935|476.91494733935|476.91494733935|476.91494733935|469.09437033474|467.66037418378||465.25598962585|456.53952169762|456.53952169762|449.58834659111|449.30926992111|438.84694115806|438.84694115806|438.84694115806|438.84694115806|438.84694115806|429.18547796859|427.58942301685|406.37768021256|406.37768021256|401.55297258861|391.15885944904|379.648736112|369.60414581021|-416.0189175742|-416.0189175742|-416.0189175742|-417.39996478428|-417.39996478428|-417.39996478428|-422.04239729061|-422.04239729061|-422.04239729061|-432.32488418304|-432.99986622822|-434.27206307531|-436.3078532868|-441.14761476311|-443.45442063896|-443.45442063896|-443.45442063896|-443.65491758549|-444.4832302328|-444.58138998305|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-458.43698776474|-458.43698776474|-458.43698776474|-462.22442847612|-473.94381111334||442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.49048031121
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||4.5761717006228|-5.1336677591137|-5.1336677591137|-5.1336677591137|-5.1336677591137|-5.2132888830319|-5.2132888830319|-5.2132888830319|-5.2192099399716||-5.2600752550295|-5.2600752550295|-5.2600752550295|-5.2600752550295|-5.2600752550295|-5.3434169246015|-5.4626856593353|-5.4933479796034|-5.4933479796034|-5.4933479796034|-5.5864978112758|-5.6583309480416|-5.6870344290984|5.1204844910831||5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1204844910831|5.1162152858098|5.1162152858098||4.9546839232268|4.7781897821325|4.7781897821325|4.5547031747071|4.5547031747071|4.5547031747071|4.5547031747071|4.5524479401076|4.4281865369751||4.4281865369751|4.4281865369751|4.276318736813|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455||4.2031984677455|4.2031984677455|||4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|3.9879727495049|3.9879727495049|3.9879727495049|3.9879727495049|3.9879727495049|3.7960805244286|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|||3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.4881646357967|-4.3167221910569|-4.3167221910569|-4.3167221910569|-4.431357993772|-4.4981756763219|-4.6268617264164|-4.9029509111852||-4.9029509111852|-4.9029509111852|-4.9029509111852|||-4.929636669198|-4.929636669198|-4.929636669198|-4.929636669198|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-5.0685472192188|-5.2100526427583|-5.2728359539592|-5.383706525441|-5.494118402927|-5.659020634193|-5.7889116292737|-5.8499018622264|-5.9715577444351|-6.1564913012997|-6.1564913012997|-6.2805458680805|-6.485051037649|-6.6100565347182|-7.0233961910128|-7.5287732912566|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.6305028384812|-7.6305028384812|-7.6305028384812||-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.757780810847|-7.7819787889213|-7.8660516515727|-7.8660516515727||-7.8660516515727|-7.8660516515727|-7.8978352298732|-8.0092614746088|-8.0843968803493|-8.0843968803493|-8.1709962613944|-8.3261070789633|-8.525119046562|-8.6117519795074|-8.6117519795074|-8.6130578450775|-8.6521233167635|-8.6521233167635|-8.6521233167635||-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632||-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.2196162712044
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||211.18431200445|206.28812444938|-230.88811796372|-230.88811796372|-235.06019351276|-235.06019351276|-235.06019351276|-235.06019351276|-237.48354834751|-240.09283149724|-241.82536833026|-242.00040925585|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006||219.67924220006|219.67924220006|219.67924220006|219.67924220006|216.97693577785|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631||214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|198.6979452726|195.48220075875|195.48220075875|195.48220075875|||195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.19136457456|188.68484952729|188.0888195813|188.0888195813|188.0888195813|188.0888195813||183.70979953478|181.49591785599|181.49591785599|181.49591785599|181.49591785599|181.49591785599|180.46768650665|177.54742945183|165.58047716871||||||||163.39497463189|161.79997181322|161.6944131258|161.65976929111|161.65976929111|160.14974365678|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-175.30581944649|-178.39535494054|-184.07817215616|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738||172.45665642738|172.45665642738|172.45665642738|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.26259559565|171.26259559565|171.26259559565|171.26259559565|168.81955066183|161.87188294777|161.87188294777|161.87188294777|161.87188294777|161.87188294777|159.42576536045|159.42576536045|159.42576536045|-169.89411683895|-169.89411683895|-171.8545742655|-175.61619362833|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-178.76531661012|-178.76531661012|-179.75965013595|-179.75965013595|-181.95327177278|-181.95327177278|-184.14252419198|-184.68613799109|-186.41807159393|-186.41807159393|-188.57563510437|-190.36897063562|-190.36897063562|-190.36897063562|-190.36897063562|||-190.36897063562|-190.36897063562|-190.36897063562|-190.36897063562|-190.36897063562||-190.36897063562|-191.07663403958|-195.61292671064|-198.84311939586|-198.84311939586|-200.90902155095|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.03371823117|183.03371823117|182.89857581241|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-208.15405879019|-209.89339865577|-210.99266517308|-214.74185019231|-216.43538910256|-217.15043233618|-220.69746375643|-220.69746375643|-220.69746375643|-220.69746375643|-220.69746375643|-220.69746375643|205.69642497324|205.69642497324|205.69642497324|205.69642497324||205.69642497324|205.69642497324|205.69642497324|205.69642497324
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||18.387395129286|18.387395129286|18.387395129286|18.387395129286|18.387395129286|18.127661424304|18.077957901055|17.753285709017|17.617018447238|17.617018447238|17.488354084578|17.383527114271|17.383527114271|17.383527114271|17.383527114271|17.303918125761|17.279354151236|17.163172359982|16.836858241336|16.732618933007|16.681011529966|16.681011529966|16.651456556916|16.651456556916||16.651456556916|16.482174354792|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.414597572743|16.293997303048||16.182219098452|15.969132819047|15.859270329815|15.859270329815|15.859270329815|15.738077105794|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|||-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.452585012804|-16.744538553435|16.028964162513|16.028964162513|14.396072520861|14.190080154879|14.127866679809|14.019851824069|13.908168947723|13.789632068769|13.691258150887|13.578404728953|13.578404728953|13.487116884726||13.357907480154|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211||||||||-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.684404959959|-13.699338717242|-13.832598415768|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709||13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.382985917658|13.303317749865|13.292575425977|13.180639605913|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.112239944449|13.112239944449|13.100296764598|13.100296764598|13.02341813771|13.02341813771|13.02341813771|12.953797496337|12.89310795839|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.277981876616|-13.277981876616|-13.370348340794|-13.370348340794|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|||-13.480672506977|-13.480672506977|-13.480672506977|-13.567623142971|-13.567623142971||-13.567623142971|-13.567623142971|-13.626163421526|-13.626163421526|-13.626163421526|-13.756847896459|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.831454002111|-13.851615759232|-13.949017997691|-14.032242134886|-14.036718702705|-14.036718702705|-14.060243130162|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.373587374543|-14.576208119762|14.003547646061|14.003547646061|14.003547646061|14.003547646061|14.003547646061|14.003547646061||14.003547646061|14.003547646061|14.003547646061|13.994503835414
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||6522.3426111858|6358.5389364738|6311.3629146763|6311.3629146763|6249.0756831907|6239.578450073|6155.2131774146|6155.2131774146|6145.8256224746|6087.525919503|6013.75035049|6013.75035049|6013.75035049|6013.75035049|6013.75035049|6013.75035049|5874.9227527145|5805.2252048391|5792.4221297257||5768.2554371084|5674.5949355458|5613.4109038617|5529.3119743428|-6008.9792448847|-6008.9792448847|-6008.9792448847|-6008.9792448847|-6008.9792448847|-6060.0451289568|-6060.0451289568|-6131.3305252297|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303||5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303||5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303||5754.8257514303|5754.8257514303|5754.8257514303||5600.4342659122|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936||-6155.627875936|-6228.5421223507|-6250.5358434105||-6280.5177079347|-6280.5177079347|-6280.5177079347|-6396.2529654135|-6400.2088341834|-6406.7291896743|-6412.3408368343|-6432.0198199005|-6432.0198199005|-6480.4659215564||-6480.4659215564|-6480.4659215564|-6495.8090860175|-6531.0901585272|-6531.0901585272|-6531.0901585272|-6531.0901585272|-6620.591576966|-6662.615776707|-6704.6317338782|-6704.6317338782|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6838.1674082302||-6838.1674082302|-6838.1674082302|-6838.1674082302||-6973.0681857973|-6973.0681857973|-7088.0453257991|-7210.5254867819|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6738.1494611725|6738.1494611725|6701.2578105909|6676.7974637993|6676.7974637993|6676.7974637993||6676.7974637993|6676.7974637993|6676.7974637993|6676.7974637993|6609.1958947368|6609.1958947368|6523.3345499245|6469.1421342367|6469.1421342367|6469.1421342367|6469.1421342367|6469.1421342367|6441.2134824852|6408.4536741155|6349.245917203|6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601||6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601|6284.7403534417|6282.3420105516||6198.5911263079|6198.5911263079|6156.942966948|6121.0263258674|6121.0263258674|6121.0263258674|-6578.8238176502|-6578.8238176502|-6621.8736320245|-6688.5151900966|-6701.830734222|-6722.0062628508|-6765.4431023863|-6852.4812682764||-7057.6681246908|-7130.6088429725|-7150.8405546916|-7220.6283941018|-7272.6341965714|-7275.7934215377|-7278.4729022952|-7278.4729022952|-7278.4729022952|-7278.4729022952|-7306.473239866|-7306.473239866|-7306.473239866|-7306.473239866|-7380.5452719432||-7399.2879333885|-7399.2879333885|-7406.7838105105|-7406.7838105105|-7485.4821201853|-7537.4300033309|-7602.8874793968|7142.8860734764||7142.8860734764|7142.8860734764|7142.8860734764|7142.8860734764|7142.8860734764|7142.8860734764|7067.912450347|7052.9583324168|7006.7425481715|6948.6389912409|6938.1553512378|6938.1553512378|6840.1502600559|6775.0251912947|6623.5059905445|6543.9454582439|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388||6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6405.6198642503|6270.6145736058|6270.6145736058
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-203.12884649272|-208.42094054747|-211.07882283052|-212.47646981169|-212.82897507616|-212.82897507616|-214.50441675129|200.3557602479|200.3557602479|200.3557602479|200.3557602479|200.3557602479|200.3557602479|200.3557602479|199.08973360877|196.63238717133||196.63238717133|196.53598574592|193.87331749546|189.08146388385|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.42616419223|182.83462688026||181.06625208917|176.79583565464|174.13426183848|168.76029093165|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|||168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|163.14679694601|163.14679694601|163.14679694601|163.14679694601|163.14679694601|156.58579827984|156.58579827984|156.58579827984|145.20644253316|140.11826948129|140.10973095761|140.10973095761|140.10973095761|140.10973095761||139.86077896001|139.86077896001|138.51197662224|137.45775180249|135.7308353361|135.28426148455|134.19308845618|134.19308845618|134.19308845618||||||||133.49366366268|133.49366366268|133.49366366268|133.49366366268|133.49366366268|133.4929596252|132.658844028|131.54178275062|131.54178275062|130.85198083402|130.27997870447|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|129.86237324006|129.86237324006|129.3180726175|129.3180726175||129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|127.52008068611|126.77231187345|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|124.34030008201|123.71353889483|123.71353889483|123.71353889483|123.71353889483|123.71353889483|122.84837654981|121.80375172202|121.52511312607|121.52511312607|121.52511312607|121.52511312607|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|||120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296||120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.86844635884|120.77049595427|120.66166217141|120.20740241268|120.11933601409|118.81917545204|118.81917545204|118.81917545204|118.81917545204|117.77130605783|114.8847845087|113.14976056522|112.08306729469|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849||111.76386800849|111.76386800849|111.76386800849|-116.07760327963
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||145.5183243396|144.68702704399|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-159.85884469808|-160.00982744231|-160.51509760147|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146||148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|146.69673434955|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128||-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|||-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.8515978164|-153.8515978164|-154.16844201822|-155.18715779802|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|140.90404895845||140.90404895845|139.01075558425|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858||||||||-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-154.61705984716|-154.61705984716|-154.61705984716|-156.35228871907|-157.03032079896|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-159.92632928201|-162.05703253556|151.94779311813|151.94779311813|151.94779311813|151.94779311813||151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|145.05310346459|139.31427087049|139.31427087049|139.31427087049|137.68252318943|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-153.05168265761|138.32558758618|138.32558758618|138.32558758618|138.32558758618|138.32558758618|138.32558758618|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|||135.327335496|133.21744599548|133.21744599548|133.21744599548|133.21744599548||133.21744599548|133.21744599548|133.21744599548|133.21744599548|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|129.01257583724|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.37533583567|-138.37533583567|-139.08370648408|-139.59300720454|-141.38111911615|-142.50679901795|-144.14644335327|-146.08271682061|-146.45602257821|-146.45602257821||-146.45602257821|-146.45602257821|-146.45602257821|-173.27540602372
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-167.91330660745|-167.91330660745|-167.91330660745|-167.91330660745|-172.12192651868|-172.12192651868|-172.3693606284|-173.00445223476|-173.00445223476|-175.25217067562|-177.34796748517|-178.09880882018|-178.09880882018|-178.09880882018|-178.09880882018|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-184.43049422466|-184.43049422466|-187.11887307921|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689||172.32551656689|170.21390709309|166.76989941496|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|158.2144392951|153.40159341844|149.90121928356|148.97857593057|||148.72008348569|145.0284252814|143.78991748796|139.21066622441|-150.22715692507|-150.22715692507|-150.22715692507||-150.22715692507|-150.22715692507|-150.22715692507|-150.22715692507|-151.13851515437|-153.39501866766|-153.39501866766|-155.49446433858|-155.92051552485|-158.02648210851|-158.02648210851|-158.02648210851|-158.51831192802|-160.66756846983|-161.84230240273|-162.51773792921|-162.51773792921|-162.51773792921|-165.51692831978|-166.99047621604|-167.29386731118|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952||-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-168.77807567352|-169.87531393174|-169.87531393174|-169.87531393174|-169.87531393174|-171.28368502859|-172.87964684438|-175.35572536202|-176.36524060272|-179.28138322855|-183.25264538686|164.11261140346|164.11261140346|164.11261140346|164.11261140346|164.11261140346||164.11261140346|164.11261140346|163.69520533051|163.69520533051||163.69520533051|163.69520533051|163.69520533051|162.99633579746|160.60148557574|156.02221016255|145.02744827631|141.87135202359||141.87135202359|141.14150367258|140.95648852099|140.95648852099|140.3358517251|140.3358517251|138.44483148628|137.62314480734|135.93842079349|135.93842079349|-152.21299855497|-152.21299855497|-152.21299855497|-152.21299855497|-152.21299855497||-152.21299855497|-152.21299855497|-152.21299855497|-152.21299855497|-152.65611137049|-155.66179427722|-156.73587544338|-160.12660340064|-160.12660340064|-160.12660340064|-160.12660340064||-160.12660340064|-160.12660340064|-160.12660340064|-160.82456174154|-168.333404173|-172.31989501753|-178.91099870247|-180.34182673609|-180.34182673609|-180.34182673609|-180.34182673609|-180.34182673609|-183.21481165528|-186.26700586346|-187.66910717268|-187.66910717268|-187.66910717268|-187.66910717268|-187.66910717268|-196.10900637595|-207.00442115259|-207.00442115259|-207.00442115259|-210.75690872957|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|193.76811194788|191.59346575616|190.57402178386|190.57402178386|190.57402178386|186.11278238753|186.11278238753|186.11278238753|186.11278238753|183.92308394621|179.69846391252|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||-413.76162360707|-413.76162360707|-417.0962484523|-418.55138716922|-422.9182079658|-424.659119962|-429.56568884667|410.20613276607|410.20613276607|410.20613276607|410.20613276607|410.20613276607|410.20613276607|407.21455209631|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696||-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-437.75121905218|-437.88113463232|-437.88113463232|-439.06237181369|-443.7081909041|-447.14798989344|-447.46998877049|-454.3833208561|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609||-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-461.15218965121|-462.91692681922|-462.91692681922|-462.91692681922|-467.76880757691|-476.29867508545|-476.94297231717|-478.93663590796|-486.95737323107|-489.75819247897|-492.75910275441|||-498.87122528268|-503.16247253631|-510.01385837368|-520.43206485964|-522.27958142612|-522.27958142612|-522.27958142612|-531.72731269569|-544.25256966187|464.45554317439|464.45554317439|464.45554317439|464.45554317439|464.45554317439|464.45554317439|464.45554317439|437.03393686043|433.93695908695|433.93695908695|423.20773231884|407.87991644301|407.87991644301|401.98447865113|401.98447865113|401.98447865113||401.98447865113|399.92719850126|395.80518333488|395.80518333488|381.89464814987|-412.49979677658|-412.49979677658|-412.49979677658|-413.91644086287||||||||-418.70548254675|-418.70548254675|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-422.05821174127|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946||399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|389.51102597082|389.51102597082|389.51102597082|389.51102597082|387.45408226451|387.45408226451|387.45408226451|382.94898029389|362.58220032655|356.78577814061|353.98419793401|348.59355326001|346.22352254323|346.22352254323|343.90933384685|343.90933384685|343.90933384685|343.90933384685|343.90933384685|342.26037094094|337.26152326771|329.06835918635|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-345.41281089919|-345.41281089919|-345.41281089919|326.16946590543|326.16946590543|||326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543||326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|318.57718433936|314.03020482151|310.27771580455|310.27771580455|310.27771580455|309.53079533838|305.86755037598|301.76950041776|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232||-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4080.2667960478|4015.5603831954|3960.9143994889|3960.9143994889|3960.9143994889|3960.9143994889|3960.9143994889|3960.9143994889||3871.5967828523|3840.0881137595|3815.9706108817|3815.9706108817|3797.2868712487|3708.9226405201|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461||-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4144.7412001461|-4182.4930300018|-4205.8867189907|-4238.4408097292|-4264.8913503843|-4264.8913503843|-4278.157110236||-4338.0689625452|-4364.4322836874|-4369.6080550085|-4386.8586454861|-4386.8586454861|-4386.8586454861|-4386.8586454861|4111.7339213965|4111.7339213965||4111.7339213965|4111.7339213965|4111.7339213965||4111.7339213965|4111.7339213965|4111.7339213965|4079.8422676867|4079.8422676867|4038.9055252942|3995.4087271065|-4308.786051335||-4308.786051335|-4308.786051335|-4308.786051335||-4308.786051335|-4308.786051335|-4308.786051335|-4334.4901031544|-4382.6722479987|-4382.6722479987|-4390.0054735793|-4451.2780951012|-4526.9978140475|4219.6032639972||4219.6032639972|4219.6032639972|4219.6032639972|4219.6032639972|4219.6032639972|4184.7881476701|4184.7881476701|4184.7881476701|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4095.6535219195|4058.7345447543|4043.1214451263|3950.1462237514||3867.887274099|3867.887274099|3867.887274099||3867.887274099|3867.887274099|3867.887274099|3867.887274099|3807.5108167073|3798.4120429777|3786.4356087339|3758.9311939491|3756.7679227473|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272||3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3672.6621591639|3625.8659212647|3625.8659212647|3579.0954490832|3574.1823125979|3574.1823125979|3539.4858540584|3490.3455290319|3435.3505010077|3412.0561122307|3369.7734336201|3342.5705252029|3328.8755754207||3302.1173114484|3277.5246874166|3276.7203895575|3276.7203895575|3271.1809395691|3227.9594396905|3205.2910468132|3180.5983419453||3160.145306697|3147.2463294281|3147.2463294281|3147.2463294281|3106.3681004062|3060.2423744747|-3346.3594305627|-3346.3594305627|-3346.3594305627|-3346.3594305627|-3346.3594305627|-3358.2465352606|-3359.5989877462|3084.1988366956||3084.1988366956|3084.1988366956|3060.1319946575|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3331.5775220753|-3355.3638727269|-3372.9515849309|-3376.8332152344|-3376.8332152344||-3376.8332152344|-3376.8332152344|-3376.8332152344|-3376.8332152344|-3376.8332152344|-3430.1174586589|3176.5005591523|3176.5005591523||3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3143.1173340625|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3383.0809421131|-3383.0809421131||-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||386.93414842654|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|368.10108388677||354.45210409708|354.45210409708|354.45210409708|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-386.41856569677||-392.52062855196|-394.53164018761|-394.53164018761|-398.36004961433|-398.36004961433|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|370.80140137068||366.77933485631|361.25481650701|-394.94538202056|-394.94538202056|-394.94538202056|-398.82820224507|-400.4757802723|-402.75086696922|-408.55651885469|-413.88459117863|-413.88459117863|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|||-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727||-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|387.72767180757|385.91963534175|380.57737260194|370.55848469375|370.55848469375|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|363.86989183792|362.97903747383|362.97903747383|362.97903747383|362.97903747383|362.97903747383|361.53226385981|360.03584873312|359.61215892978||359.61215892978|359.51350992198|359.01501102442|||354.72689541157|354.72689541157|354.72689541157|354.72689541157|354.72689541157||354.72689541157|343.47432823508|342.36036470564|342.18563543906|342.18563543906|337.70626159896|332.67362399884|-368.97374026685|-368.97374026685|-368.97374026685|-368.97374026685|-368.97374026685|-368.97374026685|-375.97082251872|-380.18980279858|-382.43311422065|-383.09234913405|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|333.24988845268|-365.39932996889|-365.39932996889|-365.39932996889|-366.83258885432|-367.2028765048|-372.22393919341|-372.22393919341|-372.22393919341|-372.22393919341|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045||342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|340.54645775605||337.77384195117|332.35982439019|329.56647154465|326.56971795636|326.56971795636|325.42617987013|325.42617987013|325.42617987013
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||-1.2141855507774|1.2164605690723|1.2066179883929|1.2066179883929|1.1851311141089|1.1834790103783|1.1716433491034|-1.1526625978453|-1.1526625978453|-1.1618473251113|-1.1776081278863|-1.1795645902491|-1.1817384373188|-1.1831338845948|-1.1831338845948|1.1839453246232|1.1839453246232|1.1839453246232|1.1321613949798|-1.1198206695955|1.1179770459686|1.1166411627171|1.0951568670668|1.0435075569592|1.010710001379|1.010710001379|1.010710001379|-0.99143332862214|-0.99149487375002|-0.99149487375002|-0.99149487375002|-0.99149487375002|-1.0111054420337|-1.0134504900889|-1.0193894291935|-1.0220993652408|0.99822290578767|-1.0191967549226|-1.025218612872|1.0119792808842|0.99997699147583|0.98775222440695|-0.97971972337326|0.96753364678929|-0.97156340476527|-0.97156340476527|-0.97395933995262|0.95430947736439|0.95430947736439|-0.95298950323864|0.93900053106347|0.93900053106347||0.93900053106347|0.93900053106347|0.93900053106347|0.93900053106347|0.93111170886401|0.89290193450058|-0.92462724653777|-0.92462724653777|-0.96236361627111|-0.97207067812294|-0.98841185266012|-0.99101317253636|-0.99841136656335|-0.99841136656335|0.97843183718201|-0.97162735435113|-0.97162735435113|-0.97458595007376|-0.97787327865446|-0.99485918658403|0.9651564516687|||0.95239606588677|0.94932895997714|0.93862286708281|0.93862286708281|0.93862286708281|0.93862286708281|-0.97041907021817|-0.98165853348692|-0.98165853348692|-0.98165853348692|-0.99628725015808|0.95951678740241|0.95951678740241|0.95951678740241|0.94001866697445|-0.97617628283676|-0.97617628283676|-0.97617628283676|-0.97617628283676|-0.97617628283676|-0.98663737679921|-0.98663737679921|-1.082930418136|-1.0954782391944|-1.1083091525412|-1.1414546732744|-1.1538385157938|-1.1598205704552|-1.193133939092|-1.2057043720005|-1.2385604700245|-1.2506227317561|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2362943328752|1.2025492894797|1.1904312225218|1.1904312225218|-1.2242781416549|-1.2242781416549|-1.2242781416549|-1.2503091114509|-1.2625656677339|-1.2835522919122|-1.2835522919122|-1.2835522919122|-1.2835522919122|-1.3361691666117|-1.3468546285089|-1.3543885197974|-1.3543885197974|-1.3582094606135|-1.3691216107181|-1.3695495321006|-1.3695495321006|-1.3695495321006|-1.4150549916923|1.4044999349632|1.4044999349632||-1.3949794554364|-1.3949794554364|-1.3949794554364|||1.3611339304567|1.3479266005226|1.3143629186096|1.2404031877983|1.2160035642506|1.2111150724492|1.1856834339655|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|-1.1780825122034|-1.1780825122034|-1.1780825122034|-1.1856472341921|-1.2073858014639|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.3826864794907|-1.3896516380505|-1.4040573634258|1.3721160642906|1.3721160642906|1.3721160642906|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4496628399703|-1.4710651866709|-1.4710651866709|-1.4934057518415|-1.5160063819281|-1.552229373123|-1.5567029371989|-1.5567029371989|-1.6196698761795|1.628061781595|1.628061781595|1.5534020510756|-1.5317755443693|-1.5641950217486|1.5469197648542|1.5469197648542|-1.5604195576957|-1.5604195576957|-1.5604195576957|-1.5604195576957|1.5206448521823|-1.5537278689046|1.5147467413324|-1.5400277694838|-1.5400277694838|-1.5400277694838|-1.5400277694838|-1.5655863904045|-1.577318207322|1.5440909157214|1.5401010126999|-1.5743322271847|1.5740753126648|-1.5820057685843|-1.5820057685843|-1.5922286307006|-1.6024763358069|-1.6194181323529|-1.6352075544994|-1.6352075544994|1.6196202961995|1.6196202961995|-1.62516013433|-1.62516013433|-1.6346223624708|1.6226418115296|1.6207131255112|1.5785701791933|1.5161890233547|1.5035433730583|1.4906037605582|1.4773375233873|1.2837084223677|1.2785289407573|1.2785289407573|-1.2711989319371|-1.2711989319371|-1.2858011413561|-1.2858011413561|-1.3140754642|-1.3140754642|1.2932495340252|1.2841661489169|1.2779623839767|1.2431016009423
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||5.007075574622|4.8550836539108|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.3713290309071|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.4754283130306|-5.4754283130306|-5.4754283130306|-5.4754283130306|-5.571586734734|-5.6989854250595|-5.7822060490366|5.1741805523618|5.1741805523618||5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618||5.1741805523618|5.1741805523618|-5.7165253794986|-5.7165253794986|-5.7165253794986|-5.8145377739954|-5.8145377739954|-5.8269457202368|-5.8269457202368|-5.8269457202368|-5.8269457202368||-5.8269457202368|-5.8269457202368||-5.8269457202368|-5.8269457202368|-5.8269457202368|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663||||-5.841762051663|-5.841762051663|-5.841762051663||-5.841762051663|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-6.0972404756396|-6.1719337876471|-6.3160376477939|-6.3594864660614|-6.3772070202688||-6.4104284421612|-6.4104284421612|-6.4104284421612|-6.4104284421612|-6.4287817122316|-6.4287817122316|-6.4287817122316|-6.4287817122316|-6.4847573308786|-6.5691747167199|-6.6768608069518|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.9053939221751|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-7.0620550622665|-7.0620550622665|-7.0661722543199|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|||-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.1328384956897|-7.3225982543694||-7.6167757905046|-7.8519732330154|-7.9910813806135||7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4430227304167|7.3366922034894|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.211357904547|-8.2415799217386|-8.2415799217386||-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386||-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2989778338718|-8.3683088685459|-8.4397875363502|-8.5781327067669|-8.5781327067669|-8.7118141716118|-8.7631267513827|-8.9286496209329|-8.9286496209329|-8.9286496209329|-8.9286496209329|-8.9286496209329|-8.9290551131771|-9.1795056601152|-9.3966728073342|-9.4553598122543|-9.4553598122543|-9.4553598122543|-9.4553598122543|-9.4553598122543|-9.5047120125623|-9.5047120125623|-9.5047120125623|-9.6080132095385|-9.6616808670945|8.9573073956337|8.9573073956337||8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337||8.9573073956337|
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||72.11357860135|69.842868164369|67.209130637545|67.209130637545|67.209130637545|67.209130637545|67.209130637545|67.209130637545|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857||65.910819332857|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|63.889336348994|63.177039624832|61.430043222266|59.78975642862|59.78975642862|59.78975642862|59.78975642862|59.78975642862|59.583059138082|58.664512230316||58.318534375904|58.318534375904|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|||-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726||-61.881145826327|-62.184607151865|-62.248410088914|-62.248410088914|-62.248410088914|-62.248410088914|-62.248410088914|-62.248410088914|-62.25667823673||||||||-62.25667823673|-62.378775057325|-62.378775057325|-62.378775057325|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.766674479284|-62.868527368746|-62.881698771806|-63.490776667431|-64.073084762179|-64.786759405758|-64.840844716657|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.085370073801||61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.556874017427|58.640971427173|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.496892573496|-59.801722899951|-59.801722899951|-60.167140835493|-60.167140835493|-60.167140835493|-60.167140835493|-60.167140835493|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|||-61.226144298182|-61.226144298182|-61.226144298182|-61.2501757158|-61.2501757158||-61.268118930594|-61.268118930594|-61.653465139354|-61.953661485322|-61.953661485322|-62.726289691536|-62.890180506127|-62.890180506127|-62.890180506127|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945||59.144219699945|59.136544295014|59.136544295014|59.136544295014
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||35.067249590933|35.067249590933|35.067249590933|34.955833760434|34.889814950287|34.779795118239|-37.083277124025|-37.083277124025|-37.083277124025|-37.083277124025|-37.083277124025|-37.290310111154|-37.454787376312|-37.48194312775||-37.48194312775|-37.48194312775|-37.485165363312|-37.485165363312|-37.485165363312|-37.702405671014|-38.251735038391|-38.251735038391|-38.526373884006|-38.709301653751|-38.835038707183|-38.835038707183|-38.835038707183|-38.835038707183|-38.835038707183|-38.835038707183|-38.941155060051|-39.279450014504|-39.279450014504|-39.279450014504|-39.279450014504|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.871388685624|36.293766299796||||36.058410860386||36.058410860386|36.058410860386|36.058410860386|36.058410860386|36.058410860386|35.859344722261|35.07149532264|34.220549985496|33.73949794938|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-36.428537425421|-36.925041897454|-37.514491539705|||-37.599044580092|-37.599044580092|-37.599044580092||-37.599044580092|-37.599044580092|-37.599044580092|-37.599044580092||-37.599044580092|-37.599044580092|-37.599044580092|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-38.22279989699|-38.419776306986|-38.451406472176|-38.451406472176|-38.451406472176|-38.79432997641|-38.79432997641|-38.822590456373|-38.865099811959|-39.071221140146|-39.28691225926|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.283339072335|37.004821301686|36.46202161708|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.309288408403|36.205874763202|35.662084087477|35.530350489805|35.530350489805|35.45816590542|35.346247452776||35.346247452776|35.346247452776|35.346247452776|||35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.258053005051|34.833390964746|34.493550020975|34.493550020975|34.493550020975|34.493550020975|34.493550020975|34.493550020975|34.46950288009|34.30944660186|34.296352645488|34.296352645488|34.02928042051|33.851422146921|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.127935950874|32.641038012635|31.84693837936|31.84693837936|31.84693837936|31.801041982519|31.250579056736|31.250579056736|31.250579056736|-34.283102187278|-34.283102187278|-34.283102187278|-35.489002502365|-35.786668870629|-35.945188625853|-37.152432874619|-37.651401598184|-37.651401598184|-37.651401598184|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|-37.638734844942|-37.638734844942|-37.638734844942|-37.638734844942|-37.784116731773|-37.784116731773|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205||34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.329662272587
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781||-1.5757717249781|-1.6097464095653|-1.61527376165|-1.6336374745326|-1.662930539974|-1.6943672539222|-1.7263747884069|-1.7263747884069|-1.7263747884069|-1.7481942721245|-1.7748548760823|-1.7748548760823|-1.7748548760823|-1.8109498106563||-1.8454998028636|-1.8672220058309|-1.8985800618448|-1.912311149363|-1.9131234826029|-1.915375092499|-1.915375092499|-1.915375092499|-1.9659722611557|-1.9838580406651|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881||1.7001946408881|1.6835496314514|1.6228328753564|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499||-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8497500496764|-1.8630556218777|-1.8839507558781|-1.8955007503251|-1.9003138844406|-1.9003138844406|-1.9003138844406|-1.9003138844406|-1.9003138844406|-1.9003138844406||-1.9531264707154|-1.9961749206117|||-1.9961749206117|-1.9961749206117|-2.0034155695924|-2.0034155695924|-2.0034155695924|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|||-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0441131212625|-2.0441131212625|-2.0579034529696|-2.1182261200492|-2.1674815390996|-2.1674815390996|-2.1674815390996|-2.1674815390996|-2.1755350667561|-2.2078168015044|-2.2470186198597|-2.273354049617|-2.3531712382965|-2.4129891285107|-2.4129891285107|-2.4138768258807|-2.4139803277772|-2.4139803277772|-2.4139803277772|-2.431089187918|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701||-2.4578137420701|-2.4578137420701|-2.4578137420701|||-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.558681980668|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.1756006073853|2.1303637142242|2.1303637142242|2.1303637142242|2.1303637142242|2.1303637142242|2.0654040304887|-2.4461679527216|-2.4461679527216|-2.5151865691005|-2.5218739873898||-2.56652663888|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898||-2.5999579356227|-2.5999579356227|-2.5999579356227|-2.5999579356227|-2.6260642923817|-2.6351409814368|-2.6351409814368|-2.6557121300709|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717||-2.6622132826717|-2.6622132826717|-2.6890287547533|-2.6890287547533||-2.7046516442052|-2.7046516442052|-2.7046516442052|-2.7046516442052|-2.7046516442052|-2.7757240560045|-2.7991378468927|-2.8230714600096|-2.8230714600096|-2.8423016381275|-2.8670018328573|-2.8888709362187|-2.8888709362187|-2.8888709362187|-2.9548566932852|-2.9718954929084|-2.9718954929084|-2.9718954929084|-2.9718954929084|-2.9718954929084|-2.980994940728|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-70.054699728292|-70.054699728292|-70.054699728292|-70.054699728292|-70.699666364768|-70.808233612088|-70.808233612088|-71.486531460437|-71.486531460437|-71.486531460437|-71.4961450499|-71.679051920408|-71.832280844046|-72.124755560903|-72.755285991064|-72.910470315446|-72.910470315446||-72.910470315446|-73.333858618725|-73.820957326876|-73.823281341114|-74.02031353372|-74.244212214074|-74.244212214074|-75.590389235914|-75.590389235914|-76.083764376575|-76.265296633966|-79.789217295389|74.184202920352|73.9428102415|73.9428102415|73.9428102415|73.9428102415|73.9428102415|73.664234364607|73.058529589628|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567||-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|||73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.051239101953|73.051239101953|73.051239101953|73.051239101953|71.699022877291|71.699022877291|71.699022877291|70.505525668679|70.505525668679|70.505525668679|70.505525668679|70.505525668679|70.505525668679||70.505525668679|70.505525668679|70.505525668679|-73.218085033838|-73.218085033838|-73.218085033838|-73.218085033838|-73.218085033838|-73.342311363688||||||||-74.074790404098|-74.671963141603|-74.671963141603|-74.957736993546|-75.380820831451|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032||-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-77.935637738463|-78.23404066006|-78.571154932618|-79.206838559707|-79.402044454769|72.951178037144|72.951178037144|72.801307743366|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.079936549434|68.883263002247|68.414734719429|67.960819321908|67.77313029108|67.542904742754|67.542904742754|67.542904742754|67.425412858647|67.425412858647|67.425412858647|67.425412858647|67.228236424836|67.192635403207|67.192635403207|67.192635403207|67.192635403207|67.00292932781|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.345797918553|-70.345797918553|-70.817552564668|||-71.545063576155|-71.545063576155|-71.545063576155|-71.563284002021|-71.563284002021||-71.563284002021|-71.563284002021|-72.017178395344|-72.017178395344|-72.017178395344|-72.017178395344|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|67.833049140571|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407||66.215787114407|66.215787114407|66.215787114407|65.806430381432
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||352.08617637026|352.08617637026|342.15130707806|341.42765139165|341.42765139165|341.42765139165|341.42765139165|335.44739043517|331.86164668747|331.86164668747|331.86164668747|312.54071854164|306.73968726848|298.08282488862|298.08282488862|298.08282488862|298.08282488862|298.08282488862|291.69484554151|291.69484554151|276.66093949057|264.84548832285|263.10554113933|263.10554113933||255.51103036944|255.51103036944|255.51103036944|254.01225596605|246.54139551783|245.82377279759|243.60394421215|243.60394421215|243.60394421215|243.60394421215|243.47660468017|239.36289408907|236.37543787675|231.58381986306|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-242.43482547589|-243.12698967887|-243.12698967887|-243.12698967887|-243.14109964319|-244.47551529852||-244.47551529852|-244.47551529852|-244.47551529852|-244.47551529852|-244.47551529852|-244.47551529852|-244.6394614428|-247.12717938089|-252.7801993121|-253.28355479122|-255.34283865691|-264.88093184102|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|||243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|242.85586412374|239.58984902638|237.5164989182|233.01833213133|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|230.11952799626|230.11952799626|229.49842164349|229.49842164349||229.49842164349|229.49842164349|229.49842164349|229.19269071498|227.7564082901|227.7564082901|225.22934254456|-242.00158773037|-242.00158773037||||||||-242.00158773037|-246.83509747819|-247.06677497577|-248.26863886196|-249.38720847156|-249.38720847156|-251.40245385729|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-255.66457525083|-257.12730583425|-257.41025411636|-257.41025411636|-260.5391712404|-263.21019026711|-265.95576696346|-266.45085218162|-269.11205797958|-273.40228664398|-274.29587892183|-274.29587892183||-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-276.30097657981|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|255.42287399915|255.42287399915|255.42287399915|255.42287399915|255.42287399915|255.42287399915|255.42287399915|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-275.14663003777|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|||251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107||251.66291012107|251.66291012107|251.66291012107|251.66291012107|247.93877792725|247.93877792725|245.34864214139|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-275.37131194997|-286.84650790016|-286.84650790016|-286.84650790016|-286.84650790016|-286.84650790016|-291.38500877796|-291.92778753107|-292.97531947896|-293.5281327544|-293.781258616|-303.03473179556|-306.92747977284|-313.91942196983|-319.38269107759|-320.67521230843|-322.6946803427||-328.83634626577|300.67935367594|300.67935367594|300.67935367594
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||9123.7603133831|9123.7603133831|9123.7603133831|9123.7603133831|9123.7603133831|9123.7603133831|9123.7603133831|8935.1225704256|8927.358411584|8911.2591673411|8911.2591673411|8911.2591673411|8911.2591673411|8911.2591673411|8911.2591673411|8911.2591673411|8911.2591673411|8911.2591673411|8537.2879637123||-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411||-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411||-9057.887343411|-9057.887343411|-9057.887343411|-9057.887343411|-9087.5543081356|-9087.5543081356|-9087.5543081356|-9087.5543081356|-9087.5543081356|-9092.2270090395|-9260.0300100439|-9365.3854850106|-9365.3854850106|8748.0529111254|8748.0529111254|8748.0529111254|8748.0529111254|8748.0529111254|8748.0529111254|8748.0529111254|8672.0032345837|||8669.9861411014|8669.9861411014|8669.9861411014|8669.9861411014|8669.9861411014||8669.9861411014|8669.9861411014|8669.9861411014|8669.9861411014|8565.9846012238|8495.5385253096|8495.5385253096|8495.5385253096|8495.5385253096|8495.5385253096|8495.5385253096|8495.5385253096|8495.5385253096|8495.5385253096|8461.4716427199|8461.4716427199|8461.4716427199|8461.4716427199|8461.4716427199|8456.3785712591|8456.3785712591|8400.3650791768|8281.9643887024|8281.9643887024|8281.9643887024|8281.9643887024|8281.9643887024|8281.9643887024|8281.9643887024|8253.9604318916|8209.7338132128|8180.7042369032|8065.4491521146|7955.1101690162|7865.0837931485|7865.0837931485|7865.0837931485|7865.0837931485|7865.0837931485|7823.8153257205|7747.4614730228|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767||7666.7137405767|7664.4005757234|7664.4005757234|||7664.4005757234|7664.4005757234|7664.4005757234|7664.4005757234|7664.4005757234||7627.5561952483|7500.840981788|7500.840981788|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7392.2828957253|7392.2828957253|7312.0365508059|7193.0406120066|7095.1562355629|7072.2847668997|7072.2847668997|7072.2847668997|7072.2847668997|6945.1497409997|6881.1361330585|6881.1361330585|6881.1361330585|6687.1512589539|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7536.9715464123|7109.5074575144|7109.5074575144|7109.5074575144|7109.5074575144|7109.5074575144|6965.4527305716|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366||6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6804.8843738934|6790.2337949302|6790.2337949302|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6758.268886294|6758.268886294|6749.3543181044||6629.2825756716|6616.3139729685|6599.1213620966|6599.1213620966|6599.1213620966|6593.1904023296|6519.5251880612|6519.5251880612
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4322442115553|-8.4322442115553||-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.5471598904671|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9418440452147|7.8738265159979|7.8353625009738|7.6631804782243|7.5897565239107|7.5814528427785|7.5814528427785|7.487169235091||||7.18696617323||7.1601844544526|7.1598714452448|7.1423015441566|7.101754967331|7.101754967331|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|||6.9829966076653|6.9829966076653|6.9829966076653||6.9387486432856|6.9387486432856|6.8964986243585|6.868610325815||6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.8652335972275|6.8189263973728|6.8120292462789|6.7625881607757|6.7471277602887|6.7471277602887|6.7471277602887|6.7380218045181|6.7380218045181|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.6275499215632|6.6275499215632|6.4830555243524|6.4606170702016|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4012575807341|6.3808417256417|6.291379418168|6.1695328710185|6.0209252301969|5.9997363966349|5.9997363966349|5.9997363966349|5.9997363966349||5.9997363966349|5.9997363966349|5.9997363966349|||5.9997363966349|5.9997363966349|5.9880403591133|5.9436006361618|5.8524450256178|5.8143836341246|5.8052039236872|5.7707822688253|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.6831884413906|5.6705645113418|5.6705645113418|5.6705645113418|5.6698280774612|5.6698280774612|5.6698280774612|5.5852532610914|5.4507258717242|5.2392511173556|5.2280569125623|5.1532516520763|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.7638662290633|-5.7824030010862|-5.7824030010862|-5.7892255086549|-5.9814727856989|-6.0641919588905|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.2282221315061|-6.3183495343793|-6.3183495343793|-6.3183495343793|-6.3183495343793|-6.3334834143687|-6.3334834143687|-6.3334834143687|-6.3334834143687|-6.3334834143687|-6.4150926057022|-6.4182140764838|-6.5512378146522|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239||5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||444.67589490857|444.67589490857|444.67589490857|444.67589490857|441.22875211467|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-474.00361511537|-477.92823605953|-477.92823605953|-477.92823605953|-477.92823605953|-477.92823605953|-477.92823605953||-477.92823605953|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|442.34248835605|439.95774296895|439.95774296895|439.95774296895|432.61971440994||427.955229078||426.13915155802|418.38793498579|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|||-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-458.95352381101|-462.85947056204|-463.56477794419|-463.56477794419|-467.73864724648|-471.42577987056|-471.42577987056|-471.42577987056|-471.42577987056|-471.42577987056|-471.42577987056|-471.42577987056|-471.42577987056|-475.10695619092|-475.10695619092|-475.10695619092|-477.1521772754|-479.64713541517|-479.64713541517|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|449.19130031726|449.19130031726|449.19130031726|449.19130031726|449.19130031726|449.19130031726||449.19130031726|449.19130031726|448.06811451538|||446.34628105477|446.34628105477|446.34628105477|446.34628105477|446.34628105477|446.34628105477|440.88474825041|438.42750653312|437.28704416072|437.28704416072|435.44915708936|435.44915708936|435.44915708936|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|427.80961468517|427.80961468517||427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|421.93289876315|413.14767037865|411.28630279431|409.81811760674|389.7423461147|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|382.77747998268|382.77747998268|382.77747998268|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-441.73212919827|-441.73212919827|-445.19127433163|-447.97967333247|-447.97967333247|-447.97967333247|410.97501524516||410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||79.110482449747|79.110482449747|75.728311374692|75.298124343055|74.531249609146|74.278952037395|74.278952037395|74.278952037395|74.278952037395|74.278952037395|74.278952037395|73.598834579853|71.637597368456|71.155347908117|71.155347908117|71.155347908117|69.605936779554|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696||-77.621170260696|-77.621170260696|-77.851299950578|-78.956998080123|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|70.583760597462|-79.580420594093|-79.580420594093|-79.580420594093|-79.580420594093|-79.580420594093|-79.817131365534|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311||-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.736781718113|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|72.641621627504|72.641621627504|||72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498||70.576252662498|70.576252662498|70.576252662498|68.640279888399|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048||||||||-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036||66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|64.968130289599|64.968130289599|64.968130289599|63.170148835231|61.466828648304|59.04092250053|58.084460298927|58.084460298927|58.084460298927|54.249401349394|53.154466130399|53.154466130399|53.154466130399|53.154466130399|53.154466130399|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|||51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195||51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|50.599595714196|48.216215001858|46.040239611507|45.991932859289|45.982042902853|45.982042902853|45.982042902853|45.982042902853|45.188381638953|43.325978454427|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.716200156606|-46.115223455867|-46.397469574038|-46.519411994157|-46.988235421906|-47.273040925938|-47.618556117185|-47.618556117185|-47.618556117185|-47.618556117185|-47.618556117185|-47.618556117185||44.455142242195|44.455142242195|44.455142242195|44.455142242195
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||116.65176827125|116.65176827125|116.65176827125|116.65176827125|108.27974252361|104.76747564378|104.76747564378|104.76747564378|104.76747564378|104.76747564378|104.76747564378|104.42280943676|104.42280943676|103.74112276144|103.74112276144|100.01990464375|100.01990464375|95.4387829375|92.931981041667|91.696644838913|87.018495621795|83.785404145654|-94.506520807505|-94.506520807505||-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-96.009831599086|-97.272034092843|-97.668927532765|-99.115471899877|-100.37830423025|-101.31478366485|-101.93309380866|-107.30937686203|-107.30937686203||-107.33596203915|-107.33596203915||-107.33596203915|-107.33596203915|-107.33596203915|-109.16217987396|-111.02464159172|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|||99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.008786104427|88.665171599967|88.665171599967|88.665171599967|88.665171599967|88.665171599967||88.665171599967|88.665171599967|88.665171599967|84.200194227014|82.449870760001|82.449870760001|82.449870760001|82.449870760001|78.810965307065||||||||78.502955046459|78.502955046459|78.502955046459|78.502955046459|77.919950899331|76.644390566314|76.450200708171|76.450200708171|76.450200708171|76.450200708171|76.316889082348|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-86.778816131679|-87.854239468141|-88.610266584339|-88.844736410713|-89.465725847644|-89.465725847644|-89.711920151625|-91.032180532876||-91.032180532876|-91.032180532876|-91.032180532876|-91.032180532876|-91.285759962337|-92.416366386729|-92.416366386729|-94.173742294662|-94.82082833223|-96.239808071239|85.898385850756|85.898385850756|80.35931506882|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|76.93967832815|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-88.188396912099|77.15233712864|77.15233712864|77.15233712864|77.15233712864|77.15233712864|77.15233712864|77.15233712864|75.320422541459|75.320422541459|75.320422541459|73.539360244362|73.521506635446|73.17389821134|71.771661904446|||71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446||71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.079625185984|70.849585489717|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|69.493163713826|64.459072149477|59.960077114327|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483||57.819220468483|57.819220468483|57.819220468483|57.819220468483
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251|-310.6874236251||-310.6874236251|-310.6874236251|-311.70824847234|-313.23138719148|-313.75092707372|-313.75092707372|-313.75092707372|-313.75092707372|-313.75092707372|-313.75092707372|-313.75092707372|-320.16769674857||-321.64899786376|-321.64899786376|-321.64899786376|-321.64899786376|-321.64899786376|-344.74005193932|-344.74005193932|-344.74005193932|-352.21116882146|-363.45685424607|-379.39650471785|-389.16278301984|-401.40309224427|-402.44265318104|-402.44265318104|-402.44265318104|-402.44265318104|-402.44265318104|-402.44265318104||-402.44265318104|-414.04739242337|-423.44154713708|-438.1017190412|-464.77968782356|-466.8107642484|-478.95640472044|-488.00711635605|-518.89150167413|-518.89150167413|-539.82389074904|-599.63765638782|-658.76406265313|-678.09269789775|-678.09269789775|831.26479001487|-972.38822636635|-972.38822636635|-972.38822636635|-972.38822636635|-972.38822636635|||-972.38822636635|-972.38822636635|-972.38822636635|-972.38822636635|-972.38822636635||-972.38822636635|-1043.8202515182|905.11804371564|905.11804371564|905.11804371564|905.11804371564|895.46449301737|891.26210946396|891.26210946396|891.26210946396|891.26210946396|891.26210946396|882.01345495995|856.57050551106|845.30056167896|838.05617964329|836.84019960365|819.3397525971|819.3397525971|787.98861399678|785.99124005045|785.99124005045|785.99124005045|783.54582227828|746.05091364253|712.38990404725|709.67881015438|709.67881015438|709.67881015438|709.67881015438|709.67881015438|709.67881015438|707.86736646691|707.86736646691|707.86736646691|692.90818496324|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048||672.7366385048|661.42959833867|655.8662203763|||654.70937428244|654.70937428244|654.70937428244|654.70937428244|654.70937428244||654.70937428244|654.70937428244|654.70937428244|654.70937428244|654.70937428244|636.7326380916|633.88597295259|633.88597295259|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|578.46115318706|578.46115318706|578.46115318706|578.46115318706|578.46115318706|575.17905909674|557.53228788526|552.42476431696|538.13862701884|524.20044858552|524.20044858552|524.20044858552|473.66716509502|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-512.69559419212|-520.3839935468|-531.11871693528|-531.11871693528|-531.11871693528|-531.11871693528|-531.11871693528|-531.11871693528|-553.13190770587|-555.99301468569||-555.99301468569|-555.99301468569|-564.88112742855|-584.47903047617|-589.97670052907|-615.36300058786|-653.51444509762|-715.40672234274|-715.40672234274|638.92973615536|638.92973615536|638.92973615536|618.08859572818|613.37621747575|590.58468608417|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776||578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||-5.0530203755142|-5.0530203755142|-5.0530203755142|4.5931544057879|4.5931544057879|4.5931544057879|4.5931544057879|4.5906442081041|4.5906442081041|4.5906442081041|4.578493479789|-4.9998370235301|-4.9998370235301|-4.9998370235301|-4.9998370235301|-5.0085025826032|-5.0085025826032|-5.0622253990764|-5.0924938538189||-5.0924938538189|-5.0924938538189||-5.0924938538189|-5.0924938538189|-5.0924938538189|-5.0924938538189|-5.0924938538189|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.6367167278673|4.2652407801312|4.0902675695068|3.9997419060211|3.998046338662|3.8872738547949|3.730859777202|3.7081774306185|3.6613080580904|3.6216151665113|3.6216151665113||3.6184612325454|3.4344011204799|3.2537789893769|3.1175323804906|-3.5600343146211|-3.5600343146211|-3.5600343146211|-3.5600343146211|-3.5600343146211|-3.5600343146211|-3.6300380934484|-3.7672644179405|-3.8947383210992|-3.9235980561414|||-3.9812200788037|-4.0041334235421|-4.0229260351648|-4.08074104697|-4.08074104697|-4.08074104697|||-4.08074104697|-4.08074104697|-4.08074104697|-4.1163789421374|-4.1243099669676|-4.1403444321134|-4.1492716240859|-4.1635453303626|-4.1635453303626|-4.1683274605601|-4.1683274605601|-4.2398084113696|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111|4.0279356547111||4.0279356547111|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.8049774475367|-4.4391538452783|-4.4391538452783|-4.4391538452783||-4.4391538452783|-4.4391538452783|-4.4391538452783|||-4.4391538452783|-4.4391538452783|-4.5468373907583|-4.6387084207023|-4.7330093870654|-4.7476191361111|-4.7476191361111|-4.7476191361111|-4.8017989882012|-4.9308879384486||-4.9809868345755|-5.0449852159838|-5.0999837640502|-5.1223960792344|-5.1223960792344|-5.1223960792344|-5.1223960792344|-5.2487732475909||-5.2611230173241|-5.2611230173241|-5.2611230173241|-5.2611230173241|-5.2880531375951|-5.2880531375951|-5.4025286206256|-5.4025286206256|-5.4025286206256|5.0835279534119|5.0835279534119|5.0835279534119|5.0835279534119|5.0835279534119|5.0835279534119|5.0183642252571|||5.0096857113259||5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|4.9102062696237|4.831895721623|4.7709954719507|4.7433282777958|4.6559200999133|4.6015780233666|4.5779257454233|4.5779257454233|4.5779257454233|-5.0606470532676|-5.0606470532676|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.1071414602533|-5.1071414602533|-5.2823795094242|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316||4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316||4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9111337211826|4.9111337211826|4.9111337211826|-5.4600819242468|-5.4600819242468|-5.5828686701447|-5.7048543280131|5.2271683777302
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4307.7518988409|4168.8909987121|4119.8030004101|4119.8030004101|4119.8030004101|4119.8030004101|4119.8030004101|3887.2811115668||3769.0816192182|3769.0816192182|3415.9240213536|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3033.6078925235|2976.3898923326|2976.3898923326|2976.3898923326|2976.3898923326|2976.3898923326|2889.6150814771|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297||-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3399.3511502836|-3399.3511502836|-3445.3484399119|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|||2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2850.6134060121|2804.2926733468|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249||-3108.434270816|-3108.434270816|-3108.434270816|-3137.9825231289|-3273.3139145877|2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528||||||||2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|2873.0042961123|2873.0042961123||2873.0042961123|2873.0042961123|2873.0042961123|2873.0042961123|2852.5047734581|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2816.3298999779|2775.6443333088|2747.6603703431|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|||2494.5658513978|2494.2398348864|2458.4435048276|2458.4435048276|2458.4435048276||2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2444.6594498084|2333.7882775649|2304.0513007247|2304.0513007247|2304.0513007247|2304.0513007247|2304.0513007247|2295.861954859|2295.861954859|2295.861954859|2295.861954859|2295.861954859|2220.6799498434|2126.8666109371|2101.7180381939|2101.7180381939|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2509.2304571246|-2545.5338412496||-2629.4820458328|-2681.3689398143|-2767.3999256966|-2767.3999256966
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||295.21267753506|286.23630837228|282.2210678797|282.2210678797|282.2210678797|282.2210678797|282.2210678797|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856||280.98215425856|279.03572695396|277.26191883773|276.37435426415|276.03582420995|276.03582420995|276.03582420995|276.03582420995|275.67869356661|274.28188174067|271.84097971186|269.80865789779|269.80865789779|269.80865789779|269.80865789779|269.80865789779|269.80865789779|268.1762865531|267.61471049093|267.61471049093|267.61471049093|267.61471049093|267.21119408907|267.21119408907|267.21119408907|266.24030872199|266.24030872199||266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|||266.24030872199|266.24030872199|261.82078108763|261.82078108763|261.82078108763|261.82078108763|261.82078108763|261.82078108763|259.13420120847|254.97786737375|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767||-270.86979820767|-271.14789902181|-271.14789902181|-271.46988780201|-272.42270099014|-272.42270099014|-274.78799861474|-274.78799861474|-274.78799861474||||||||-274.84365739176|-274.84365739176|-274.84365739176|-274.84365739176|-277.29850821307|-280.30389801452|-280.64322001613|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.18986641171|-289.71096267968|-291.34551408853|-291.73828899818|-291.73828899818|-292.76476555354|-295.59973950393|-299.41637722659|-303.74041914066|-305.18379904517|-308.2042211613|285.32864315411||283.00404794901|281.56005327667|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|277.16360095194|276.32066772438|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-295.43671931901|-295.43671931901|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-298.57918548749|-307.22687276387|-311.16874751542|-316.74305279491|-320.9089475499|-327.01261666652|-327.01261666652|-327.01261666652|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|||309.34077002695|307.73974447438|307.30524009183|307.30524009183|304.00582232426||302.7286914714|-321.24540170706|-321.24540170706|-321.24540170706|-321.24540170706|-321.24540170706|-321.24540170706|-325.41155745229|-327.65173050254|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-338.37586811237|-338.37586811237|-341.41763123597|-343.46403470663|-344.54819099584|-344.54819099584|-346.44243443982|-347.38322578848|-347.38322578848|-347.38322578848|-347.38322578848|-349.00913976498|-350.50511082096|-350.50511082096|-351.56123424551|-353.58696729997|-353.58696729997|-353.58696729997|-353.58696729997||-356.29107477775|-366.15674975305|-368.57510254191|-368.57510254191
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||95.253308135686|95.253308135686|95.253308135686|95.253308135686|95.253308135686|95.253308135686|95.253308135686|95.253308135686|95.253308135686|95.253308135686|94.456452721156|93.857169012005|92.696852423279|90.369834398261|-98.930722253349|-98.930722253349|-98.930722253349|-98.930722253349|-98.930722253349|-98.930722253349|-98.930722253349|-99.135845097368|-99.135845097368|-99.135845097368|-99.374274687044|-100.66586118724|-101.02044604769|-101.02044604769|-102.16472083166|-102.16472083166|-102.16472083166||-102.16472083166|-102.7963544112|-102.94739155112|-102.94739155112|-102.94739155112|-102.94739155112|-104.05487785669|-104.18577246425|-104.18577246425|-105.69933665193|-105.69933665193|-105.69933665193|-105.69933665193|-106.81704163989|97.977969464438|97.977969464438|97.977969464438|97.977969464438||97.977969464438||97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|97.977969464438|94.019963698008|92.481624449203|90.20847388209|90.10996872519|||88.871076123963|88.213417389934|87.574834218684|87.574834218684|87.574834218684|87.574834218684|87.574834218684|87.574834218684|87.574834218684|87.574834218684|87.574834218684|87.574834218684|85.779404530934|85.779404530934|85.779404530934|85.779404530934|85.779404530934|85.779404530934|85.779404530934|85.779404530934|84.192674091581|83.03388875568|83.03388875568|83.03388875568|81.463206541142|80.046893291563|79.073215463526|76.841352227404|76.06705533473|75.927840566285|74.006488958605|72.48943600788|71.758122610389|71.758122610389|71.758122610389|71.758122610389|71.758122610389|71.758122610389|71.758122610389|70.566803799005|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.736654267246|-78.052950101356|-78.353279755359|-78.995864309475|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843||72.227571793843|72.227571793843|72.227571793843|||72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.063971118186|71.084408844018|70.120455305338|69.014951220884|68.967712698324|68.967712698324|68.539682505245|68.352447136089|68.352447136089|67.706048762186|66.148945476593|66.09413063622|66.09413063622|64.409034650596|63.552260417709|63.388068537987|63.154519563557|62.783847132878|62.783847132878|61.85983074104|60.89203503833|60.122138049693||60.122138049693|59.587931132417|59.37436938297|58.535967879949|57.764408170579|57.403787678478|56.545318888291|56.319229574845|56.319229574845|56.319229574845|56.319229574845|55.801368364411|54.100206556533|54.100206556533|53.291339016197|51.682597796385|50.512886542153|48.387653900596|-53.82091543882|-53.82091543882|-53.82091543882|-53.82091543882|-53.82091543882|-53.82091543882|-54.211872909895|-54.211872909895|-54.500971527487|-54.919611579242|-54.919611579242|-54.919611579242|-54.919611579242|-55.567415275212|-55.567415275212|-55.567415275212|-55.567415275212|-55.567415275212|-55.836017650626|-55.922241045659|-56.275267735261|-57.313629087628|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.908431654627|-58.908431654627|-59.385844284937|-59.385844284937|-59.385844284937|-59.385844284937|54.846264450378||54.846264450378|54.846264450378|54.846264450378|54.846264450378|54.846264450378|54.846264450378|54.334738193427|53.825433591409|53.825433591409|53.825433591409|53.825433591409|53.659371326812
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||-180.45656187399|-180.45656187399|-180.45656187399|-182.32694996798|-182.32694996798|-182.32694996798|-182.32694996798|-183.00216663109|-184.30796292343|-188.07773200424|-188.07773200424|-189.68855802992|-189.68855802992|-190.23728669992|-190.40254077768|-193.61393419743|-197.68214910825|-199.78572123139|-202.87302359043|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569||-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-206.43996947299|-207.07218830333|-210.29803125031|-210.29803125031|-210.29803125031|-210.29803125031|-211.49781250034|-212.71979166704|-214.4664351856|-217.01826131734|-220.43695701926|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211||-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-223.77995920235|-226.25551022483|-229.03766694423|-229.03766694423|-229.54185216026|-234.10205795584|-238.39117550649|-242.49019500721|-246.3224388969|-247.62029493445|-247.62029493445|||-254.08613845603|-254.08613845603|-254.08613845603|-256.66102668866|-256.66102668866|-256.66102668866|-258.20669632073|-270.00744035637|224.34438908591|224.34438908591|224.34438908591|221.02154342879|210.2739371431|206.64374955939|206.64374955939|199.74305506599|194.30476309402|194.30476309402|194.30476309402|194.30476309402|183.78307010447|176.42563344941|173.63959272156|170.49606112732|170.49606112732||170.49606112732|170.49606112732|170.49606112732|170.49606112732|160.55117903035|-175.40827765531|-175.40827765531|-175.40827765531|-175.40827765531||||||||-176.70364183923|-177.38908345573|-177.38908345573|-177.38908345573|-180.65453717304|-181.59202120128|-181.59202120128|-182.65780133476|-182.95311259418|-183.53123621575|169.1076159616|169.1076159616|169.1076159616|169.1076159616|169.1076159616|169.1076159616|168.592751662|168.592751662|168.592751662|167.43639073556|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028||165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|158.60888814422|158.60888814422|158.60888814422|158.60888814422|158.60888814422|156.56543127136|152.21159030151|149.90176700167|146.69640777964|146.64679972795|146.64679972795|143.94088858661|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|139.92723121662|136.61359024069|133.9317669341|132.14107028901|132.14107028901|128.12896698779|125.80996331977|122.53884813308|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|115.96537355843|114.59214534619|114.59214534619|114.59214534619|114.59214534619|114.59214534619|114.59214534619|114.59214534619|113.7134948291|112.01499425456|||110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503||110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|109.46198150559|108.31886833954|105.60429815504|103.67144239449|101.94049154944|101.73208833264|101.73208833264|101.03565370293|99.261837447703|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241||99.093240077241|99.093240077241|99.093240077241|99.093240077241
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||-12.339009975964|-12.339009975964|-12.339009975964|-12.407358310318|-12.407358310318|-12.616509011163|-12.753898623667|-12.859887232473|-12.927097124182|-12.954552273312|-13.186725038465|-13.238236839874|-13.238236839874|-13.238236839874|-13.238236839874|-13.281374330105|-13.635415627759|-13.813239815281|-13.928073256161|-13.928073256161|-13.998970977627|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.856262444405|-14.856262444405|-14.856262444405|-14.856262444405|-14.856262444405|-14.856262444405|-14.895847743251|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.0228860604|12.945429244221|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887||12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|11.810064868353|11.810064868353|11.697948830692|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|||-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.157053567789||-13.353948065332|-13.520498166141|-13.524380477928|-13.524380477928|-13.762909598849|-13.762909598849|-13.762909598849|-13.762909598849|-13.762909598849|-13.798232709591|-13.874147374568|-14.012861960825|-14.012861960825|-14.012861960825|-14.012861960825|-14.012861960825|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.309564845602|-14.574216045028|-14.574216045028|-14.771351192932|-15.156852938193|-15.156852938193||-15.42705883081|-15.545065869835|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.943444971287|-16.510322599859|-16.510322599859|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852||14.482629125852|14.482629125852|14.256065033023|14.256065033023||14.256065033023|14.256065033023|14.256065033023|14.256065033023|14.116808659432|14.116808659432|13.49867625435|13.172510581824||13.172510581824|13.172510581824|13.172510581824|12.995567380955|12.418408724522|12.213612687571|12.213612687571|12.213612687571|12.116236514496|11.496929560157|11.021033351126|10.730592639913|10.380658582041|-11.978384141655|-11.978384141655||-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655|-11.978384141655||-11.978384141655|-12.548759703869|-12.572018459965|-12.572018459965|-12.572018459965|-12.572018459965|-12.94534083116|-12.94534083116|-12.94534083116|-13.336489738226|-13.802210610442|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-13.847302047028|-14.043113858185|-14.776237760078|-15.062507078005|-15.062507078005|-15.062507078005|-16.002785387915|-16.583094905131|-17.187328045361|-17.350920298356|-17.514910806835|-17.769901078741|15.28630808572|15.28630808572|15.28630808572|15.28630808572|15.28630808572|15.211600432847|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.307336383072|-17.824818457726|-18.140353350246|-18.150393437902|-18.626547442057|-18.845609040369|-19.146787161418|-19.553096871451|-19.816219229251|-20.506910636194|-20.818233200982|-21.31970468834|-21.571893653107|-21.633358434984|-21.633358434984|-21.633358434984|-21.641508583834|-21.693899689571|-22.273777390471|-22.986419043001|-23.278798563675
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-271.87371445023|-271.87371445023|-271.91523827803|-275.29470919781|-276.54967688646|-278.36688504501|-278.36688504501|-281.24098338334|268.25600764618|268.25600764618|268.25600764618|268.25600764618|268.03828104467|268.03828104467|262.87586782741|-275.6151216665|-275.6151216665||-275.6151216665|-275.6151216665|-275.6151216665|-275.6151216665|-275.6151216665|-275.6151216665|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-276.3870717212|-281.79119080133|-282.84354019387|-282.84354019387|-282.84354019387|-285.96504465985|-286.62782739983|-289.94758599982|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336||-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-293.91992752595|-297.91103058439|-304.62336731599|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|||281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.18306899671|-308.35113702681|-308.35113702681|-308.35113702681|-308.35113702681|-309.12582676248|-309.12582676248|-309.12582676248|-309.12582676248|284.82138055502|284.82138055502|284.82138055502|280.91264506114|276.93675591377|276.93675591377||276.93675591377|275.91574804169|275.91574804169|275.4391951132|275.4391951132|275.21021679244|-286.94952442051|-286.94952442051|-286.94952442051||||||||-286.94952442051|-286.94952442051|-286.94952442051|-289.27724935612|-290.51817469975|-290.51817469975|-290.51817469975|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269||273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|272.38359270299|272.25954744777|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.2490963221|271.2490963221|271.2490963221|271.2490963221|270.22304022235|270.22304022235|270.22304022235|270.10567931736|270.10567931736|270.10567931736|266.21106434592|266.21106434592|266.21106434592|266.21106434592|265.3734048288|264.65040364091|264.65040364091|264.65040364091|264.65040364091|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-296.84697561252|-298.16330623614|-302.37589581793|||-303.80655090881|-303.85515449281|-303.85515449281|-303.85515449281|-303.85515449281||-303.85515449281|-303.85515449281|-310.25572721423|280.04908663587|280.04908663587|280.04908663587|280.04908663587|280.04908663587|280.04908663587|280.04908663587|272.38787403986|264.81986004428|262.54984449365|260.8331605485|249.897956165|249.71995129444|249.46661254938|244.15734727709|232.53067565073|232.53067565073|229.75630627859|228.95145142065|225.61272380072|222.40302644525|222.0006499324|222.0006499324|220.81915431659|220.81915431659|220.81915431659|220.81915431659|220.81915431659|219.01130162542|219.01130162542|215.13432299435|215.13432299435|212.31328759998|212.31328759998|212.31328759998|212.31328759998|211.50714518517||211.50714518517|204.81349465018|-229.83597065968|-229.83597065968
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||75.0786879796|74.237430918902|74.213813318908|73.820907926228|73.62025619984|73.62025619984|73.011398914129|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.119225299949|72.119225299949|71.132471283933|70.891633149276|70.151399590215|70.151399590215|69.912666296122|69.386370150146|69.386370150146|69.386370150146||69.068189903428|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348||-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.661170706724|-72.727368219368|-72.727368219368|-73.235962823224|70.907802621917|70.907802621917|70.907802621917|||70.647554654099|69.508395162134|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|68.775888426458|68.689874842603|68.372081547798|67.857872201139|67.703186672192|67.103543035698|66.831718383577|66.601906602412|66.196561620003|66.154008284987|66.154008284987||66.154008284987|66.154008284987|66.154008284987|66.154008284987|66.154008284987|66.154008284987|66.154008284987|65.608773280672|65.608773280672||||||||-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-69.103614647419|-69.103614647419|-69.103614647419|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838||66.619257209838|66.619257209838|66.619257209838|66.299179763861|65.866029804892|65.866029804892|65.866029804892|65.866029804892|65.603743269055|65.603743269055|64.893048500583|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.082432065477|64.080478123018|63.745649112091|63.745649112091|63.645163815138|63.295424238478|63.295424238478|63.295424238478|63.25052930842|63.25052930842|63.111694993026|62.947528123538|62.947528123538|62.947528123538|62.89169698256|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.664336736638|-65.664336736638|-65.757821534333|-65.757821534333|-65.757821534333|-65.757821534333|-66.280911841059|-67.067680586338|-67.246201961947|-67.246201961947|-67.246201961947|-67.32355845605|-67.635127664903|-67.635127664903|-67.635127664903|||-67.639030060613|-67.898922798196|-68.459916932891|-68.962827866601|-68.962827866601||-68.962827866601|-68.962827866601|-68.962827866601|-68.962827866601|-68.962827866601|-69.092030199951|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.515887435438|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-70.021172418607|-70.729842068252|-70.729842068252|-70.917704354463|-70.917704354463|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262||-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||4817.6292401774|4817.6292401774|4762.6436001971|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3730002956|-5299.3943762628|-5299.3943762628|-5299.3943762628|-5308.9381958476|-5339.924769349|-5339.924769349|-5339.924769349||-5339.924769349|-5339.924769349|-5339.924769349|-5353.8608548322|-5458.845394258|-5550.8282158423|-5596.1980176025|-5707.6644640028|5131.0963030656|5131.0963030656|5131.0963030656|5131.0963030656||5131.0963030656|5128.6056288151|5128.6056288151|5128.6056288151|5128.6056288151|5048.006254239|4964.3063544497|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421||-5623.319621269|-5641.0773569655|-5645.0303966284|-5697.7004406982|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5056.3469333469|5040.7743703854|4999.2493004282|4775.902332549|4775.902332549|4775.902332549|4664.0025917211|4598.5028796901|||4572.4319337313|4572.4319337313|4572.4319337313|4538.2431280634|4538.2431280634||4519.7701422926|4499.5804225835|4499.5804225835|4420.9226917594|4372.1918797327|4264.713199703|4257.5803988767|4257.5803988767|4257.5803988767|4257.5803988767|4233.4964671318|4233.4964671318|4233.4964671318|4233.4964671318|4233.4964671318|4189.0516301465|4177.1684779405|4154.8024388759|4154.8024388759|4154.8024388759|4123.3425171307|4123.3425171307|4096.0472412564|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|3903.8616234726|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4541.4107533991|-4658.7897259989|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4040.3096639271|4040.3096639271|4032.6774043634|4026.9686852056|4026.9686852056||4026.9686852056|4026.9686852056|3954.0763168951|||-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261||-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4384.9200912942|-4384.9200912942|-4384.9200912942|-4502.2445458824|-4514.2717176471|-4618.5796862746|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4134.256959977|4134.256959977|4014.1188444188|3915.1320493543|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3802.941019936|3755.9601736565||3755.9601736565|3755.9601736565|3755.9601736565|3732.0668596183|3694.1298440204|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3662.2937113317|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678||3645.2525505678|-4127.5321588663|-4127.5321588663|-4127.5321588663|-4127.5321588663|-4193.4246209625|-4279.6770750771|-4279.6770750771
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.283114572132|10.064571322958|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253||-10.68957188253|-10.68957188253|-10.731746330575|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.943022003251|-11.095024522231|-11.216693542717|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257||10.193134207066|9.7451491295585|9.447387847557|9.3699231437871|9.3699231437871|9.3616330069315|9.3616330069315|-10.116705656123|-10.116705656123|-10.116705656123|-10.116705656123|9.4616133083831|9.4616133083831|9.4616133083831|9.4616133083831|9.3456808582424|9.1860992259121|||9.1860992259121|9.1860992259121|9.1735296386169|9.1735296386169|9.1735296386169|9.1735296386169|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.5061209895761|-9.5061209895761|-9.5061209895761|-9.5061209895761|-9.5073565618364|-9.6059519600171|-9.6227243025323|-9.6324720470132|-9.664968712244|-9.7244094026459|9.3935287254792||9.3935287254792|9.3935287254792|9.3935287254792|9.3935287254792|9.3935287254792|9.3935287254792|9.3472545166525|-9.7134304503057|-9.7134304503057||||||||-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7493669699136|-9.792630375591|-9.9968113249839|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049||9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-10.034881962335|-10.09097972291|-10.109421416315|-10.142135589424|-10.209039283133|-10.267265558614|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.307990340073|-10.447766493513|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.4341038280255|-9.6302147165619|-9.6302147165619|||-9.6302147165619|-9.6302147165619|-9.6452379508904|-9.7006825309629|-9.7006825309629||-9.7006825309629|-9.7218702481449|-9.7999076482654|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.2621999446878|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.6272635928564|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.1795565810244||9.1795565810244|-9.5680185788244|-9.5680185788244|-9.5680185788244
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.259239510465|29.965924699547|29.965924699547|29.965924699547|29.965924699547|29.965924699547|29.965924699547|29.657339944764|29.657339944764|29.657339944764|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965||29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.447837665843|29.228153470674||29.20697996783|29.20697996783|29.169282769729|29.169282769729|29.169282769729|29.169282769729|29.169282769729|-30.551577022818|-30.551577022818|-30.551577022818|-30.885085983572|-30.983129960884|-30.983129960884|-31.024165558323|-31.024165558323|-31.024165558323|-31.024165558323|||-31.024165558323|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797||-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797||||||||-31.473560887748|-31.617505643176|-31.617505643176|-31.617505643176|-31.84167215273|-31.933741295087|-31.933741295087|-31.933741295087|-32.004351131304|-32.004351131304|-32.004351131304|-32.004351131304|-32.004351131304|-32.290945998148|-32.739940421797|-33.078938446194|-33.078938446194|-33.187709024383|-33.450232588398|-34.005814114266|-34.347608508217|-34.347608508217|-34.483453792055|-35.179188893764|-35.179188893764||-35.179188893764|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.259123710701|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|31.116238357406|30.259707505815|29.863564552325|29.828782510191|29.828782510191|29.445870133936|29.392633037103|29.127265192651|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-31.104338893428|-31.478134171643|-31.478134171643|-31.478134171643|-31.478134171643|-31.478134171643|-31.956260275486|-32.072236231377|-32.072236231377|-32.569150690028|-33.004611178448|-33.138456949713|-33.214951975613|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|||30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.051708333622||29.69356453963|-32.258291659776|-32.258291659776|-32.258291659776|-32.258291659776|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.935489618592|-33.206099364286|-33.208764402372|-33.208764402372|-33.573626244843|-33.972996221134|-33.972996221134|-34.069995758874|-35.111105784159|-35.737340671465|-36.738710967088|-37.573568546533|33.386653835782|33.386653835782|33.386653835782|33.386653835782||33.386653835782|33.386653835782|33.386653835782|33.386653835782
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||-3.1235790446112|-3.1235790446112|-3.1235790446112|-3.1250877727744|-3.2339862573673|2.8900972273326|2.8900972273326|2.8900972273326|2.8900972273326||2.8900972273326|2.8900972273326|2.8900972273326|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503||-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1361017571503|-3.1490021002087|-3.1800022535625|-3.2330892504369|-3.2330892504369|-3.2473212812913|-3.2642459311499|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341||2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9103931411809||2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8533230149378|2.8533230149378|2.7792477964946|2.7680530945005|2.7525346474812|2.7525346474812|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767||2.7392036507767|2.7392036507767|||2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.6330040770815|2.5200044797577|2.4882580116655|2.4882580116655|2.4882580116655|2.4882580116655|2.4882580116655|2.4882580116655|2.418999270651|2.418999270651|2.418999270651|2.418999270651|2.418888043533|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|||-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.8146632519907|-2.8146632519907|-2.8146632519907|-2.9185147779458|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9661730046148|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567||2.8101151141567|2.8101151141567|2.8101151141567|||2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8056835105069|2.7757595302934|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322||2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|-3.162953224311|-3.162953224311|-3.162953224311|-3.162953224311|-3.162953224311|-3.1899480450261|-3.2349423951692||-3.2837559890829|-3.2837559890829|-3.3222295825965|-3.3222295825965|-3.3724773532027|-3.4183081659867|-3.4925646023831|2.9645272887345|2.9645272887345|2.9645272887345|2.9311414997441|2.8840461881803|-3.3042468863367|-3.3042468863367|-3.3042468863367||-3.3042468863367|-3.3042468863367|-3.3042468863367|-3.3042468863367||-3.3042468863367|-3.3042468863367|-3.3042468863367|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3927877924551|-3.3927877924551|-3.4903198372114|-3.5581331662325|-3.6051479502947|-3.6751644792855|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-614.42106278591|-616.63451420656|-618.92723800729|-622.75248667477|-623.42110654976||-623.42110654976|-623.42110654976|-627.13456283306|-634.26062537007|-639.28958374452|-649.15509304947|-680.54332475243|-680.54332475243|-681.4370275027|-683.18768827494|-683.18768827494|655.52483761145||||655.52483761145|655.52483761145|655.52483761145|655.52483761145|655.52483761145|648.4720417905|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|645.00349302431|638.50388113812|637.33764570902|636.87516189891|624.19462433212|609.1051381468|607.16729253721|607.16729253721|607.16729253721|607.16729253721|607.16729253721|607.16729253721||||607.16729253721|607.16729253721||607.16729253721|607.16729253721|607.16729253721|607.16729253721|596.40810281913|593.55938619645|593.55938619645|593.43134098328|593.43134098328|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|||588.37892870129|579.58769855699|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216||-608.34976129216|-608.34976129216|-610.49973476907|-618.77748307674|-623.86387008527|-626.4598556503|-630.56650627811|-631.79611808679|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|594.29560830471|594.29560830471|593.61186210458|593.61186210458|589.67984678287|580.2553853143|-615.2609183656|-615.2609183656|-615.2609183656|||-615.2609183656|-615.2609183656|-617.48798714464|-617.48798714464|-617.48798714464|-617.48798714464|-629.31998571626||||593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|-636.24414679603|-637.49349644003|-640.10388493337|-644.64059868317|-644.64059868317|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.64107992616|-646.64107992616|-646.64107992616|-646.64107992616|-657.26786658462|-661.18651842735|-668.70724269706|-675.50804744118|-679.78671937909|-685.0407993101|-686.21199923344|-692.86049288079|-692.86049288079|-698.34499208977|-703.82776898863|-711.03085443181|-711.70094936868|-713.27883263187|-714.01178786743|-714.01178786743|-714.01178786743|-714.01178786743|-714.01178786743|-714.01178786743||-714.01178786743|-714.01178786743|-714.01178786743|-725.01309763048|-731.40344181165|-735.50382423516|-738.08496819156|-738.08496819156|-739.87218687951|709.31211496357|709.31211496357|706.1801277373|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|702.98965515041|-735.06857925559|-735.06857925559|-735.06857925559|-735.06857925559|-736.93083574155|-736.93083574155|-736.93083574155|-736.95730184659|-736.95730184659|-736.95730184659|-736.95730184659|-741.45255760732|-743.60809581151|-743.60809581151|-745.45343979056|-750.3927108784|-758.26967875378|-759.41176783783|-759.41176783783|-759.41176783783
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||217.88827069548|216.77564283392|216.77564283392|214.25071425991|-225.96705645494||-225.96705645494|-225.96705645494|-225.96705645494|-226.79883512956|-226.79883512956|-227.27648347729|-227.28152847307|-227.28152847307|-227.28152847307|-227.28152847307|-227.28152847307|-227.28152847307||||-227.28152847307|-227.28152847307|-227.28152847307|-227.28152847307|-227.28152847307|-228.36836497007|-229.68707218897|-231.04119132108|-232.43465702342|219.17750329741|219.17750329741|219.17750329741|219.17750329741|219.17750329741|217.81777031961|215.40198000871|213.15107916685|211.43836333247|211.43836333247|210.1204152316|208.69411647715|208.69411647715|208.69411647715|207.21081500482|207.21081500482|-217.78368948779|-217.78368948779|-217.78368948779|-218.59355035183|-218.80728345841|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.04534753125|-222.94487349537|-222.94487349537||||-225.82763721708|-227.41959690787||-228.47980019489|-228.47980019489|-228.47980019489|-228.47980019489|-229.99358048752|-229.99358048752|-231.65953387502|-232.84510354941|-232.84510354941|-233.99395499927|-233.99395499927|-235.43772777696|-238.7641419744|-239.3782739325|-239.3782739325|-239.3782739325|-239.3782739325|-239.3782739325|229.22185824484|229.22185824484|229.22185824484|229.22185824484|229.22185824484|229.22185824484|227.0930624064|227.0930624064|227.0930624064|||227.0930624064|226.94205235358|226.94205235358|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347||223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.25938237465|223.25938237465|222.17709152739|220.98406361406|220.98406361406|218.8855467957|218.8855467957|218.8855467957|216.77227999469|216.77227999469|213.91364443854|213.47363510931|213.47363510931|208.02626123257|207.41806803619|205.18674226243|203.76304695826|200.95894106473|199.58511242559|199.58511242559|195.48345825066|||194.8705091674|191.91167685267|190.73519650296|189.81427602951|189.81427602951|189.81427602951|189.81427602951||||187.34262829837|187.34262829837|187.34262829837|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|182.06947492223|180.02163880247|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-193.71018506594|-193.84465007327|-194.27183341474|-199.35759268304|-203.06399187005|-206.51554652228|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-211.13869316549|-212.87886579629|-212.87886579629||-212.87886579629|-212.92452567443|-212.92452567443|-217.52725074937|-219.64138972152|-221.65709969058|-223.34122187842|-225.49024653157|-230.43360725731|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-235.70384961143|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|219.8163101322|219.29791374345|219.29791374345|218.74433795488|218.74433795488|218.27148661654
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||19.065705425768|19.065705425768|19.065705425768|19.065705425768|18.811895193025|18.135439039783|17.700488966391|17.667209856692|17.208899701308|17.208899701308|16.576554206423|-18.459151810595|-18.459151810595|-18.459151810595|-18.459151810595|-18.459151810595|-18.459151810595|-18.48794647741|-18.686607854097|-18.739438679977|-18.739438679977|-18.739438679977|-18.739438679977|-18.739438679977|-18.739438679977|-18.838265793372|-18.931405589369|-19.119635202006|-19.119635202006||-19.488484172374|-19.576093757981|-19.612326397756|-19.880361625728|18.114070977973|18.114070977973|18.114070977973||18.114070977973|18.114070977973|18.114070977973|18.114070977973|18.114070977973|18.114070977973|18.114070977973|17.882302167468|17.797002026828|17.757779860267|17.74197755894||17.652196948627|-19.062122676781||-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.624579586377|-19.893712229156||||-19.893712229156|-19.893712229156|-19.893712229156||-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-20.343014075385|-20.441991861497|-20.441991861497|-20.713324714408|-20.925915480439|-21.063099549673|-21.063099549673|-21.063099549673|-21.063099549673|-21.486777807233|-21.618641986844|-21.881825277538|-22.366450971697|-22.366450971697|-22.384944379698|-22.838827385252||-23.137586343891|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.559812824572|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-24.067381474174|-24.227014678983|-24.227014678983|-24.457792646651|-25.05865858105|-25.520733176637|-25.71192498888|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.016229128542|22.768032365046|||-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.66225294546||-24.852503611817|-25.052780180258|-25.067631097834||-25.067631097834|-25.464033599475|-25.537815831081|-26.047573166839|-26.147302925312|-26.274781875835|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-28.105529213777|-29.301271168821|-29.301271168821|-29.649717586561|-29.649717586561|-30.095397613103|-30.095397613103|-30.095397613103|-30.095397613103|-30.095397613103|-30.512836559386|-30.512836559386|-30.66704062154|-31.407822912823|-31.453136569803||-31.601094530621|-31.601094530621|-32.320660589579|-32.712235295776|-32.712235295776||-33.169188256264|-33.169188256264|-33.169188256264|-33.169188256264|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|29.81486314172|29.76781638096|29.76781638096|29.76781638096|29.676359919013|29.676359919013|29.676359919013|28.824209776559|28.824209776559|28.803036761184|28.803036761184|28.211707512426|27.735230569362|27.13145749304|27.13145749304|26.312730547822|26.13917351583|26.13917351583||26.029637239811|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304||25.548364294304|
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||1336.693343728|1317.9926041423|1270.5473379358|1252.1399514449|1252.1399514449|1252.1399514449|1252.1399514449|1252.1399514449|1252.1399514449|1242.9332793832|1204.092532648|1197.6028140534|1168.4475711704|1136.6945323092|1136.6945323092|1117.7161470102|1105.2401633446|1094.2389071943|1094.2389071943|1094.2389071943|1048.8765635492|1031.2517372769|1003.0391514661|1003.0391514661||1003.0391514661|1003.0391514661|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1070.6549983127|-1074.6166647919|-1081.5185164354|-1083.7427960393|-1085.7318469621|-1085.7318469621|-1088.8687188468|-1096.4652431631|-1097.2397025557|-1097.2397025557|-1097.2397025557||-1115.8218917286|-1119.3992476225|-1119.3992476225|-1119.3992476225|-1119.3992476225|-1119.3992476225|-1126.8880529139|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|||999.49596982048|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|991.28712069484|991.28712069484|991.28712069484|914.54124521649|872.43471690721|832.70524100801|822.39471223113|805.21634692347|795.46260769275||792.29178632528|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132||||||||789.26867803132|779.96519781258|776.2946642362|773.27184915133|769.09324315624|769.09324315624|769.09324315624|769.09324315624|769.09324315624|743.99249239582|728.76943599536|719.46603999484|714.29689071002|714.29689071002|714.29689071002|714.29689071002|710.27432301113|709.74924779015|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462||-778.96165057462|-784.90405513584|-784.90405513584|-784.90405513584|-784.90405513584|728.61125668543|728.61125668543|728.61125668543|728.61125668543|728.61125668543|728.61125668543|727.9569518727|695.34105763633|678.93450848481|668.04047803129|668.04047803129|668.04047803129|641.76719781255|638.25338791731|638.25338791731|638.25338791731|638.25338791731|629.89265324145|628.26961471273|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|625.4069001811|623.28544464567|618.26160516185|-648.26063540101|-648.26063540101|-648.26063540101|-648.26063540101|-648.26063540101|-648.26063540101|-651.73403933446|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|||612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758||610.25090136398|606.7727177333|606.7727177333|593.30301970367|582.73327186518|582.73327186518|582.73327186518|582.73327186518|582.73327186518|576.1480798502|573.44866920466|573.44866920466|573.44866920466|569.26703594604|569.26703594604|569.26703594604|565.90781771782|-596.36934538769|-596.36934538769|-596.36934538769|-596.36934538769|-596.36934538769|-596.36934538769|-598.63260598632|-599.29918516642|-599.29918516642|-599.29918516642|-605.22131685158|-606.87184400485|-606.87184400485|-606.87184400485|-606.87184400485|-616.91585679611|-616.91585679611|-625.62872977346|-629.80969974828|-637.67744416476|-648.91938240529|600.9158548559|600.9158548559||600.9158548559|600.9158548559|600.9158548559|600.9158548559
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||16.172460692876|16.172460692876|16.043568798862|16.043568798862|16.043568798862|15.931743088654|15.910270310432|15.791966651314|15.618852746083|15.412612636435|15.125126476142|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834||-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.474069751734|14.237855025391|13.944838917101||13.827598796779|13.644554282222|13.421054523415|13.421054523415|13.420616380845|13.40901840227|-13.986874373455|-13.986874373455|-13.986874373455|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|||13.47910027944|13.47910027944|13.47910027944|13.38098825009|13.38098825009|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|12.265144454811|12.233493552577|12.204071467975|12.204071467975|12.204071467975|12.071190827267|11.992989320641|11.958147232595|11.958147232595|11.958147232595||11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782||||||||11.915178177782|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.205970751158|-12.298301364439|12.004471663542|12.004471663542|12.004471663542|12.004471663542|12.004471663542|12.004471663542|11.951698264661|11.951698264661|11.951698264661|11.951698264661||11.910220474206|11.844689309821|11.738543921295|11.515048748457|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.790043792093|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.868912765092|-11.871014035086|-11.923348493422|-11.9259429718|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|||-11.943811482022|-11.943811482022|-11.943811482022|-11.96735953528|-11.96735953528||-11.97575282705|-11.97575282705|-12.003614527784|-12.058474472524|-12.058474472524|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961||-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.381049555139|-1.3863883742538|-1.3907387002563|-1.3907387002563|-1.391841762903|-1.391841762903|-1.391841762903|-1.4071019817753|-1.41255806348|-1.41255806348||||-1.41567557014|-1.4336395214771|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.4564312559705|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3491739555713|1.3133012184533||||1.3133012184533|1.3037236144181|1.2861928862594|1.2605624286361|1.2605624286361|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3353059259795|-1.3354510298197|-1.3407789723548|-1.3515877344511|-1.3599863425783||-1.367040417359|1.2739698880525|1.2739698880525|1.2739698880525|1.2641332804728|1.257754085754|1.257754085754|1.257754085754|1.2513378707288|1.2474309435286|-1.3192682012397|-1.3192682012397||-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3327424442855|-1.3414360655775|-1.3489212614832|-1.3489212614832|-1.3489212614832|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3619500664616|-1.3833890190549|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664||1.3125673009664|1.3038525530266|1.2967729655377|1.2967729655377|1.2967729655377|1.2878588468358|1.2535098361223|1.2278997552891|1.2200552901184|||-1.2694693877162|-1.2694693877162|-1.2694693877162|-1.2717437560759|-1.274776312476|-1.274776312476|-1.2909736796282|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2161997372044|1.2161997372044|1.2101301494453|1.2101301494453|1.2101301494453|1.2101301494453|1.2101301494453|1.2101301494453|1.2002557387191|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3156081559025|-1.3156081559025|-1.3156081559025|-1.3156520152487|-1.3156520152487|-1.3617244522216|-1.3833604963225|-1.3941783939912|-1.3960315557667|-1.402462794959|-1.402462794959|-1.402462794959|-1.402462794959|-1.402462794959|1.3334019342275|1.3334019342275|1.3334019342275|1.3334019342275|1.3334019342275|1.3334019342275|1.2958910508522|1.2870456227074|1.2780506553925|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.267724923588|1.2397499794178|1.2255894366214|1.2255894366214|1.2255894366214|1.2255894366214|1.2254881862478|1.2237091532103|-1.3317418551308|-1.3317418551308|-1.3450464712096|-1.3572182706675|-1.3670203279214|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2830474118964|1.2830474118964|1.2482193686979
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.225842032477|-85.311552640403|-85.311552640403|-85.311552640403|-85.823947293455|-85.857345624831|-85.857345624831|-86.163714987334|-87.942168088684|-87.942168088684|-87.942168088684|-88.035744609578|-88.599660585934|-88.599660585934|-88.599660585934|-88.599660585934|-88.599660585934|-88.599660585934|-88.599660585934|-88.599660585934|82.210216813649|82.210216813649||82.210216813649|82.210216813649|82.210216813649|82.210216813649|82.210216813649|82.210216813649|82.210216813649|82.210216813649|82.210216813649|82.210216813649|81.680797053007|81.142552111577|78.877836357698|78.680349487269|78.680349487269|77.628165079713|77.292410560846|76.052677468459||75.245198720985||75.245198720985|75.245198720985|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|75.107331350509|74.197033223249|73.591150823276|||72.142944511486|71.586655209477|71.586655209477|70.870172263876|70.870172263876|70.870172263876|70.870172263876|70.870172263876|70.870172263876|70.870172263876|70.870172263876|70.870172263876|70.870172263876|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-76.426295250108|-77.512553075343||-77.986167964438|-78.479078143945|-78.626753747585|||-78.757501112226|-78.8888921592|-79.654190139683|-79.654190139683|-80.121322292655|-80.205549578075|-80.205549578075|-80.205549578075|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.706833861331|73.857592924943|73.505655668964|72.350373460925|72.350373460925|72.350373460925|72.350373460925|72.057561476629|72.057561476629|71.963955331291|71.961837725298|71.961837725298||71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-77.507098321945|-77.507098321945|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.894148067893|-80.284690644455|-80.284690644455|-80.284690644455|-80.284690644455|-80.284690644455|-80.530209623125|-81.294678037196||-81.885807426805|-81.885807426805|-81.885807426805|-81.885807426805|-81.906454730955|-82.544698781102|-82.544698781102|-83.427439868814|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|167.40802870277|167.24225479236|164.28361613078|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.63835907576||159.04206255406|157.90729287962|151.21032369247|148.0003640664|-166.32534474495|-166.32534474495|-166.32534474495|-166.32534474495|-166.32534474495|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084||-159.06570425565|-159.06570425565|-159.06570425565|-159.06570425565|-159.06570425565|-159.06570425565|-159.39634134963|144.97935234804|144.97935234804|144.97935234804|144.97935234804|144.97935234804||144.97935234804|144.97935234804|144.97935234804|142.5992827603|141.20476099615|139.89008256204|139.89008256204|139.89008256204|139.89008256204||139.89008256204|139.89008256204|139.89008256204||137.76397960724|136.92941483459|-146.0399577619|-146.0399577619|-146.0399577619|-146.0399577619|-146.0399577619|-146.0399577619||-146.0399577619|-146.3749503561|-147.59160438601||-148.04455636612|-148.04455636612|-148.04455636612|-150.10229570194|-150.12186677036|-150.12186677036|-150.12186677036|-152.10762804942|-153.64504251037|-153.64504251037||-153.64504251037|-153.64504251037|-153.64504251037|-153.64504251037|-153.64504251037|-153.64504251037|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795||-155.32619260795|-157.27354530766|-160.60128841227||-160.60128841227|-161.65144072446|-172.00992871294|150.31874872254|150.31874872254|150.31874872254|150.1819460768|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|147.31204079874|140.02202909743|140.02202909743|140.02202909743||140.02202909743|140.02202909743|140.02202909743|140.02202909743|139.69443783919|139.69443783919|139.69443783919|139.28596677006|139.28596677006|139.28596677006|139.28596677006|138.82329759797|136.68280587219|136.68280587219|136.68280587219|136.68280587219|136.68280587219|136.68280587219|136.68280587219||136.68280587219|136.68280587219|131.97534545288|129.83649172634|129.60721031659|128.51912409987|128.315690223|126.04242578218||124.14937412966|124.14937412966|124.14937412966|124.14937412966|123.72430391034|121.9075712597|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-136.30921174776||-138.99912687685|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|129.92335614526||129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526||129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.28803213061|129.28803213061|129.28803213061|125.40337581569|121.13985337079|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632||120.47094448632|120.47094448632|120.47094448632|119.97327283826|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7579156132292|-1.7774266543888|-1.7774266543888|-1.8121407697491|-1.836099736226|-1.836099736226|-1.8556663640477|-1.8601848558295|-1.8746498376913|-1.9029443099308|-1.9093825302972|-1.9548694648625||1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752||1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752||1.8991996817752|1.8991996817752||1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752||||1.8991996817752|1.8946663067257|-1.9981860873426||-1.9981860873426|-1.9981860873426|-1.9981860873426|-1.9981860873426|-1.9981860873426|-1.9981860873426|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268||1.8974660115268|1.8974660115268|1.8847385853719|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.0343329860662|-2.0464810545681|-2.0488678079444|-2.0665197418352|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|||-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|1.9326052224506||1.9326052224506|1.9326052224506|1.9326052224506||1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736||-2.09049906849|-2.1199989133315|-2.1405129683465|-2.1405129683465|-2.1405129683465||-2.1458820314524|-2.1458820314524|-2.1458820314524|-2.1465356053376|-2.1577600286655|-2.1577600286655|-2.1597333800188|-2.1691482079682|-2.2223868648936|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2673601720426|-2.2992889852097|-2.3316720970442|-2.3316720970442|-2.3316720970442|-2.3551912051627|-2.3791013274137|-2.4034459098118|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116||2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116||2.203718239739|
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||177.03280883959|177.03280883959|177.03280883959|177.03280883959|173.70312093288||-182.15034983586|-182.15034983586|-182.15034983586|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273||||175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.42277798273|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|175.17168827508|171.4392332481|171.4392332481|171.4392332481|171.4392332481|169.78568869901|169.78568869901|169.78568869901|167.87298744334|-179.65207069139|-179.65207069139|-188.85428317658|-188.85428317658||||-190.43121379825|-190.43121379825||-190.61260962747|-190.61260962747|-190.95845514163|-192.17606126848|-192.38402625739|-192.38402625739|-192.70447361932|-193.25538967537|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|||186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845||186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|184.8435485441|183.77060949344|181.91178832605|179.90961521734|179.90961521734|178.89957246371|||177.66619162635|177.61875509426|177.61875509426|177.13195010473|176.31327789414|175.19540480758|175.19540480758||||174.79679605874|174.79679605874|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.1775092642|171.1775092642|171.1775092642|171.1775092642|169.86389918245|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-185.75858283147|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-188.49177508229|-190.26863898033|-191.21436911151|-191.21436911151|-192.51026105905|-192.51026105905|-192.51026105905|-192.51026105905|-192.51026105905|-192.51026105905||-192.51026105905|-192.51026105905|-192.51026105905|-194.01140117672|-197.01266797413|-199.56963108237|-200.95971341889|-200.95971341889|-200.95971341889|-201.06634824321|-203.18483138134|-203.31647931261|-203.77222190487|-203.77222190487|-203.77222190487|-203.77222190487|-203.77222190487|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.72852154024|-207.30946837805|-208.78829819783|-210.18225390557|-210.18225390557|-210.18225390557|-210.18225390557|-210.18225390557|-210.18225390557|-211.4802821173|-211.58920235255|-213.71022483617|-214.67802759574|-215.92003066194|-216.96670073549|-219.3518897061|-219.83543300677|-222.15048111864|211.55407633307
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8450.6400826795|8324.7436914289|8324.7436914289|8324.7436914289|8324.7436914289|8324.7436914289|8324.7436914289|8324.7436914289|8324.7436914289|8008.437434921||7524.9304832456|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8280.832435228|-8315.1955673212||7710.1788510763|7710.1788510763|7710.1788510763|7710.1788510763|7651.4765011959|7553.8627791065|7513.5141990072|7507.2935544525|7490.4928382805|7442.8809314228|7369.2565904698|7211.1739894109|7133.9220891309|7133.9220891309|7133.9220891309|7133.9220891309|7133.9220891309|-7675.395967211|-7675.395967211||-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7819.1066302344|-7958.0699138697|-7958.0699138697|-7983.9011282342|-7983.9011282342|-8027.3345869269|-8052.5384299187|-8055.3204776875|-8105.1338640972|-8211.7042934413|||7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892||7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7262.9712575175|7262.9712575175|7149.9125083528|7081.1250092809|-8004.2345564433|-8004.2345564433|7275.6084340142|7275.6084340142|7275.6084340142|7275.6084340142|7275.2315933491|7133.0906592768|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6846.1445982971|6793.9557162212|6793.9557162212|6793.9557162212|-7440.6376004724|-7440.6376004724|-7514.8195560804|-7629.2439512005|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7730.5947115704|-7778.2080060997|-7778.2080060997|-7778.2080060997||-7778.2080060997|-7778.2080060997|-7778.2080060997|||-7778.2080060997|-7778.2080060997|-7783.9851927157|-7783.9851927157|-7866.6502141285||-7893.5187828747|-7893.5187828747|-8073.5208698608|-8161.1898554009|-8197.0442837788|-8265.3269819764|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7296.9372134304|7119.7635704782|6932.3484116425|6763.2204573805|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7564.4911443068|-7712.8234936742|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|7151.7522809286|7151.7522809286|7151.7522809286|7151.7522809286|7151.7522809286|7148.9469788095|7040.6633097883|7023.2925664315|6950.1584071461||6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6923.2982528777|6858.3619156801|6858.3619156801|6858.3619156801|6858.3619156801|6846.1799063112|6796.5332292347|6586.0410237465|6586.0410237465|6536.1566930517|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333||6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6259.3902117037
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615||-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1663.1118889615|-1677.2159687463|-1677.8558109945|-1677.8558109945|-1730.8925921857|1555.2356228884|1555.2356228884|1555.2356228884|1555.2356228884|1551.9701501061|1550.172365949|1542.085987936||1512.9177399592|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1471.6505094196|1462.5367327427||1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1449.505497598||1433.3700339522|1409.1194211339|1408.3993663098|1400.4409598538|1398.726113976|1350.8956333674|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1494.8742673671|-1507.2908526301|-1535.5676018264|-1539.583427485|-1554.8871850528|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218||-1594.877990218|-1594.877990218|-1594.877990218||-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1614.8033509475|-1629.3231745011|-1661.6227786991|-1661.6227786991|-1695.5808720029|-1711.3597195909|-1711.3597195909||-1711.3597195909|-1711.3597195909|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568||-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568||-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1754.0252151933|-1773.9835968511|-1775.7528265161|-1775.7528265161|1599.4517673267||1599.4517673267|1599.4517673267|1599.4517673267|1599.4517673267|1593.288049037|1575.2894284005|1535.7633324459|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623||-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1711.3257532571|-1747.9719359873|1594.9638895811|1594.9638895811||1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1563.6598217025|1523.4581243743|1516.1445330313|1516.1445330313|1516.1445330313|1516.1445330313|1500.2244689389|1463.4716660627|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325||1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1440.3319263733|1400.0804527528|1400.0804527528
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.402406076341|38.088784063027|37.190316981922|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.546031534011|-39.546031534011|-39.546031534011|-39.546031534011|-39.803924308148|-39.948019043903|-39.948019043903|-39.948019043903||-39.948019043903|-40.239465731494|-40.457740379828|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.588938451393|-40.588938451393|-40.969060645407|-40.969060645407||-41.175317226498|-41.175317226498|-41.175317226498|-41.175317226498|-41.175317226498|-41.367020751203|-41.410576874641|-41.433975491952|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|||-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.698375368158|-41.698375368158|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-42.465703185497|39.778608757262|39.778608757262|39.778608757262|39.778608757262|39.778608757262|-41.828041824805|-41.828041824805|-41.884829345209|-41.884829345209|-41.884829345209|-41.930365896736||-42.192073769607|-42.677304527537|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515||||||||-42.783939277515|-43.008765408382|-43.008765408382|-43.008765408382|-43.008765408382|-43.190295745913|-43.619774449736|-44.316414105528|-44.477576171022|-44.477576171022|-44.477576171022|-44.477576171022|-44.477576171022|-45.132260584217|-45.132260584217|-45.132260584217|-45.132260584217|-45.196956713312|-45.313283160123|-45.842539048628|-45.854115666029|-45.854115666029|-45.854115666029|-45.854115666029|-46.246240603788||-46.618045793488|-47.189495071785|-47.33579732682|-47.33579732682|-47.539774807578|-47.974749786197|-48.024721603194|-48.999691729854|44.764966397851|44.764966397851|44.764966397851|44.416316615908|44.416316615908|43.191074178331|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.574985680553|-45.574985680553|-45.758315812186|-46.458415185762|-46.458415185762|-46.962127009313|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|||-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458||-46.981083060458|-47.365092331783|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.051309623879|43.607011201825|43.291122625102|42.745691085115|42.238911409294|42.238911409294|42.238911409294|41.804345840784|41.099271503391|40.729747895071|40.535831799849|40.228701236892|39.962444335276|39.447160753999|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.257706656018|-43.069700423042|-43.069700423042|-43.871889740405|-44.804877235026|-45.385974620813|-45.595028658259||-45.595028658259|-45.891698805876|-46.329665255091|-46.54062455642
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||-72.952774789309|-73.253088185495|-73.49787160788|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-75.35169596084|-76.740140862058|-76.740140862058|-76.740140862058|-76.740140862058|-77.29955826815|-77.29955826815|-77.777283149914|-77.813645740302|-79.020718676019|-79.625580100572|-79.625580100572|-80.067310205605|69.97550034732||69.97550034732|69.97550034732|68.860488057542|68.860488057542|68.860488057542|68.860488057542|68.35307307941|68.35307307941|66.464524541765|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|65.712789779588|65.712789779588|65.712789779588|64.230879313067|62.867645376607|62.691225800488|62.691225800488||62.691225800488|62.691225800488|61.064924663347|61.064924663347|61.064924663347|61.064924663347|61.049917903258|60.216518992251|60.216518992251|60.216518992251|60.216518992251|60.216518992251|59.118353545738|57.681505084119|57.229450093465|56.742756373458|56.742756373458|||56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.51091417469|56.51091417469|56.51091417469|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|55.805298536065|55.49296159833|55.49296159833||53.847734346316|53.341928789268|52.421643897026|52.421643897026|52.421643897026|-55.577076723581|-55.577076723581|-55.577076723581|-55.577076723581||||||||-55.577076723581|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626||-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|48.81524201431|46.533603043447|46.213034624439|46.213034624439|46.213034624439|44.483927402873|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.606772177267|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-46.270217623644|-46.478020471923|-46.592244036321|-46.727495069111|-47.983328998977|-48.334253298899|-49.226948830442|-50.126712355371|-50.126712355371|-50.126712355371|-50.640792141751|-50.953659122073|-51.05125173787|-51.05125173787|-51.05125173787|||-51.05125173787|-51.05125173787|-51.05125173787|-51.05125173787|-51.987501295184||47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|45.496818538886|42.968686205791|42.781710974285|42.781710974285|42.36023708616|42.33424205881|42.33424205881|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.081353258812|-45.965701815245|-45.965701815245|-45.965701815245|-46.839669065075|-48.185743787109|-48.506385037434|-48.581111790454|-48.581111790454|-48.581111790454|-48.581111790454||-48.581111790454|-48.581111790454|-48.581111790454|-48.581111790454
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||-1813.1614576594|-1813.9489150859|-1822.7654503559|-1823.8755248095|-1839.7394611599|1658.5661447243|1658.5661447243|1658.5661447243|1658.5661447243|1658.5661447243|1658.5661447243|1658.5661447243|1658.5661447243|1658.5661447243|1630.3845835478|1621.4578461946|1616.7948033347|1598.7192828936|1574.5186246019||1561.0973635432|1561.0973635432|1525.772088236|-1718.6946838692|-1718.6946838692|-1718.6946838692|-1718.6946838692|-1718.6946838692|-1718.6946838692|-1718.8193728987|-1718.8193728987|-1743.3993059335|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594||1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1599.652328066||1591.9192534066|1576.521392674|1576.072675059|1576.072675059|1576.072675059|1576.072675059|1576.072675059|1576.072675059|1576.072675059||1576.072675059|1576.072675059|1576.072675059||1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918||1515.8848627765|1504.4386930156|1482.9624122699||-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626||-1656.2513542626|-1656.2513542626|-1695.0348706217|-1716.9362966479|-1716.9362966479|-1718.4014203748|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1576.03434091|1561.8159343444|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469||1552.0313917469|1552.0313917469|1552.0313917469||1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1530.873753688|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624||1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1424.0080038433|1387.8339392746|1358.1682102509|1341.6730046082|1318.0200268216||1311.6750094567|1303.238881764|1297.4672857273|1297.4672857273|1297.4672857273|1284.3664285859|1283.9710195551|1279.3289038351||1267.6015937252|1255.9693387166|1255.9693387166|1255.9693387166|1204.3297692555|1192.0914426813|1192.0914426813|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615||-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615||-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1294.0831504937|-1307.3451428012|-1313.2862562157|-1328.1631534044||-1328.1631534044|-1328.1631534044|-1328.1631534044|-1330.2562802041|-1345.9597367936|-1366.2219731734|-1368.5044725972|-1368.5044725972|-1368.5044725972|-1368.5044725972|-1376.5382540577|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1405.3875486493|-1421.880608254|-1437.11373442|-1437.11373442|-1437.11373442|-1464.6853162907||1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1290.5309430101|1262.3814223992
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||8.9884619960595|8.9282905536017|8.8531014077223|8.7712232395849|8.6741372528828|8.6590414514317|8.6342707697441|8.6342707697441|8.6342707697441|8.6342707697441|8.5097455519095|8.3591615908295|8.2296236083409|7.916804318682|-8.7610813864948|-8.7610813864948|-8.7610813864948|-8.7610813864948|-8.7610813864948|-8.7610813864948|-8.7610813864948|-8.9028676095805|-9.0165199243583|-9.0766887094751|-9.2329876054409|-9.4169097494364|-9.4169097494364|-9.4169097494364|-9.5059207690654|-9.5059207690654|-9.5059207690654||-9.5059207690654|-9.5059207690654|-9.5059207690654|-9.5059207690654|-9.5059207690654|-9.5059207690654|-9.606578801837|-9.7746649067667|-9.7746649067667|-9.8104057451229|-9.8104057451229|-9.8104057451229|-9.8104057451229|-10.044894922678|-10.089607750794|-10.089607750794|-10.089607750794|-10.089607750794||-10.089607750794||-10.09126546896|-10.09126546896|-10.09126546896|-10.184739303991|-10.326301946787|-10.326301946787|-10.326301946787|-10.330335659614|-10.467257507695|-10.467257507695|-10.467257507695|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|||9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.5089764993912|9.496473554504|9.496473554504|9.496473554504|9.496473554504|9.4133039091826|9.384758307463|9.384758307463|9.0980644512243|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|9.0363042406378|8.9014488913546|8.7964803586196|8.7964803586196|8.6722007205962|8.5768897192212|8.4759883501499|8.3016537139116|8.0301705410413|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.7043660537861|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168||7.65708442168|7.65708442168|7.65708442168|||7.65708442168|7.65708442168|7.65708442168|7.493426751611|7.4113196940706|7.4113196940706|7.4113196940706|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.3558259811903|7.271473337865|7.256263746715|7.256263746715|7.1591209583213|7.1591209583213|7.1591209583213|7.1591209583213|7.1591209583213|7.1591209583213|7.0640229309853|6.918735373502|6.918735373502|6.918735373502|6.8052615197555|6.7619574900088|6.6882861582899|6.609206778966|6.5956873716673|6.5956873716673|6.5764679552028|6.5764679552028|6.5764679552028||6.5764679552028|6.5516310401437|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.4433545531586|6.0415052508596|5.9872281921443|5.9119204826418|5.6993560335441|5.5970619808086|5.4784021256641|5.2954467533116|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.9191592187309|-5.9935100311067|-6.067233614792|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.1850905890079|-6.1850905890079|-6.2039892667766|-6.2849882437383|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.445913914791||-6.647682008866|-6.6683867994504|-6.6683867994504|-6.6683867994504|-6.6683867994504|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9307.1233427267|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861||8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861||8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8302.8845369845|8248.4828188717|8199.1475765241|8125.6639739157|8115.0644360984|8115.0644360984|8115.0644360984|8081.6601678073|8081.6601678073||8081.6601678073|8081.6601678073|8005.9001864525|7915.5002071695|7825.7224524105|7783.0805026784|7706.9783363093|7521.3648181214|7336.3497979127|7311.0553310141|7155.8948122379|7003.4386802644|6491.9318669604|6432.6465188449|6323.9405764943|6062.7673072159|-6639.5527248652|-6639.5527248652|-6639.5527248652|-6639.5527248652|-6665.1561497489|||-6665.1561497489|-6665.1561497489|-6665.1561497489|-6665.1561497489|-6694.4512774988||-6702.7546635788|-6702.7546635788|-6731.8940706431|-6895.0489673812|-6914.8216287808|-6914.8216287808|-6914.8216287808|-6987.7365787417|-6987.7365787417|-7087.8599737552|-7087.8599737552|-7198.1777486169|-7236.2983518015|-7236.2983518015|-7236.2983518015|-7236.2983518015|-7252.8870575572|-7315.6522861746|-7366.2575942039|-7366.2575942039|-7366.2575942039|-7526.2862157821|-7689.2069064246|-7797.396562694|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747||-7961.0566149629|-7961.0566149629|-7961.0566149629|||-7961.0566149629|-7961.0566149629|-7961.0566149629|-7961.0566149629|-7961.0566149629||-7961.0566149629|-7961.0566149629|-7987.7921172382|-7987.7921172382|-8096.7690191535|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8137.577576483|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8505.8462400613|-8619.3847111792|-8751.8163457547|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561||8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561||-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1384.6131008392|1384.6131008392|1384.6131008392|1384.6131008392|1384.6131008392||1384.6131008392|1383.5742123995|1383.5742123995|1383.5742123995|1366.9695357407|1366.9695357407|1366.9695357407|1366.9695357407|1353.0217063786|1308.3574515318|1276.5016027004|1276.5016027004|1276.5016027004|1276.5016027004|1261.9462252227|1239.5941052132|1239.5941052132|1220.6601169036|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637||1165.7019167374|1164.1132408194|-1325.2065373886|-1325.2065373886|-1325.2065373886|-1325.2065373886|-1348.5628193206|-1377.0672448112|-1377.0672448112|-1377.0672448112|-1377.0672448112|-1396.7413831235|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|||-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1439.2189867514|-1479.4099852793|-1501.0110947548|-1508.1618453763|-1508.1618453763|-1529.0687170847|-1538.1319078719|-1572.0910087466|-1580.2975416624|-1580.2975416624|-1616.9972685138|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824||-1645.1425154824|-1645.1425154824|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259||||||||-1685.5274466954|-1732.935119377|-1732.935119377|-1762.8179688722|-1762.8179688722|-1762.8179688722|-1762.8179688722|-1825.9088543024|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1642.6023246198|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981||1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1581.5051777756|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1550.3770264268|1536.6880263789|1536.6880263789|1536.6880263789|1536.6880263789|1536.6880263789|1536.6880263789|1485.2089181987|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1684.440904714|-1684.440904714|-1744.1010052378|1512.0134046063|1512.0134046063|1512.0134046063|1512.0134046063|1480.014894007|1476.6832155633|1447.4257950703|1357.4175500781|||-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438||-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1565.3850312091|-1591.2611457879|-1665.8457175421|-1669.550797269|-1709.7786636322|-1714.4762929247||-1754.1403254719|-1831.5448060798|-1936.1608956443|1678.8844754698
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||1335.5364708736|1335.5364708736|1335.5364708736|1335.5364708736|1335.5364708736|1335.5364708736|1335.5364708736|1326.3042774939|1326.3042774939|1295.2602527168|1289.4465980445|1289.4465980445|1271.159408182|1271.159408182|1233.6048952674|1202.8693714776|1191.62149945|1190.7072650139|1165.7808845879||1165.7808845879|1165.7808845879|1165.7808845879|-1313.454387181|-1313.454387181|-1313.454387181|-1313.454387181|-1313.454387181|-1328.7327256655|1185.9870312708|1185.9870312708|1185.9870312708|1185.9870312708|1185.9870312708|1185.9870312708|1173.6877673609|1173.6877673609|1173.6877673609|1165.3753038493||1144.3392047979|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549||1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549||1159.0941765549|1159.0941765549|1159.0941765549||1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1139.0241284638|-1237.7066260443||-1237.7066260443|-1237.7066260443|-1271.9851454746||-1288.6779394162|-1291.0221046924|-1291.0221046924|-1291.0221046924|-1291.0221046924|-1291.0221046924|-1310.6329388618|-1322.6060906516|-1327.3484015052|-1338.0204339099||-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1356.8479499178|-1356.8479499178|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1383.2037737361|-1418.8902810935|-1436.9559302732|-1447.3509902341|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218||1302.6805894218|1302.6805894218|1302.6805894218||1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1292.097892055|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1404.6269012951|-1409.3048876152|-1422.9192965147|-1436.6214500663|1320.5033854859|1320.5033854859|1320.5033854859||1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1305.5880075715|1305.5880075715|1305.5880075715|1303.7310937535|1295.3234483546|1266.8371567004|1233.8691186102|-1326.7446358856|-1326.7446358856||-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856||-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1338.105150984||-1351.5835092314|-1357.3872012835|-1378.3385352803|-1391.7511503115|-1398.7951076765|-1398.7951076765|-1398.7951076765|-1398.7951076765|-1398.7951076765|-1403.0223486445|-1417.947032348|-1446.205966569|-1446.205966569|-1446.205966569|-1446.205966569||-1446.205966569|-1458.7566295211|-1463.701810579|-1478.1191339711|-1478.1191339711|-1478.1191339711|-1482.7991191259|-1488.507681406||-1488.507681406|-1488.507681406|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1360.321813029|1360.321813029|1351.0880930357|1348.1229055648||1341.5087405582|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|30.13931554136|29.890351118615|29.852057578355|29.277285392847|28.703095550632|28.403141257321|28.403141257321|27.878155921597|27.878155921597|27.878155921597|27.4273960576|26.986550806357|26.618283369186|-28.939645532889|-28.939645532889|-28.939645532889|-28.939645532889|-29.138505838433|-29.138505838433||-29.138505838433|-29.138505838433|-29.138505838433|-29.405005346977|-29.446672425495|-29.643210501389|-29.643210501389|-29.643210501389|-29.643210501389|-29.979678784164|-30.281864972415|-30.617627615732|-30.634278012675|-30.634278012675|-30.634278012675|-30.634278012675|-30.634278012675|-30.634278012675|-30.634278012675|-30.634278012675||-30.634278012675|-30.634278012675|-30.634278012675|-30.634278012675|-30.948445054011|-30.948445054011|-30.948445054011|-30.948445054011|-31.028271697315|-31.653635049696|-31.833483193578|-32.052203891743|28.44599762046|28.44599762046|28.44599762046|28.44599762046|28.016032986676|28.016032986676|28.016032986676|27.757261434584|27.757261434584|27.757261434584||27.335631248134|27.335631248134|26.34236788394|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|26.13590557188|-28.429264879803|-28.429264879803|-28.429264879803|-28.429264879803|-28.429264879803|-28.429264879803|-28.429264879803|-28.89140590096|-29.112082052263|-29.112082052263|||-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.112082052263|-29.122868908812|-29.202941215481|-29.202941215481|-29.202941215481|-29.607713156768|-30.071903049757|-30.781004600845|-31.156115723012|-31.474573241735|-31.510707962984|-31.510707962984|||-31.722074584463|-31.722074584463|-31.722074584463||-31.722074584463|-31.722074584463|-31.722074584463|-31.722074584463|-31.722074584463|-31.722074584463|-31.722074584463|-31.722074584463|-31.722074584463|-32.152860089915|-32.31040034998|-32.950444812118|-34.251049274139|-35.176721407233|-35.640207540668|-35.640207540668|-35.640207540668|-35.640207540668|-35.640207540668|-35.640207540668|-36.013564281637|-36.380625597828|-36.656945845007|-36.656945845007|-36.656945845007|-36.656945845007|-36.656945845007||-36.656945845007|-36.656945845007|-37.358829335503|-38.121475886561|-38.727590953628|-38.727590953628|-38.727590953628|-38.727590953628||-38.727590953628|-38.727590953628|-39.348434672664|-40.061594046829|-40.185115601396|-40.185115601396|-40.39168491699|-40.39168491699|-40.440759662541|-40.643101776404|-40.643101776404|-40.643101776404|-40.643101776404|-40.643101776404||-40.643101776404|-40.643101776404|-40.643101776404|-40.643101776404|-40.643101776404|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|37.407972889718|36.583860800858|36.11539949112|36.077112342835|35.457345911663|35.306600248864|35.306600248864||35.136221422145|34.649136134198|34.417023152557|34.417023152557|34.417023152557|34.417023152557|33.675580204027|32.946756986001|32.394173360775|32.066109032792|32.066109032792|32.066109032792|32.066109032792|32.066109032792|32.066109032792|32.066109032792|32.066109032792|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905|-34.883046085905
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14267.618440467|-14267.618440467|-14267.618440467
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||2387.9709448035|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2356.0486488055|2247.4984986728||2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587|2147.2758761587||2147.2758761587|2010.3714520478|2010.3714520478|1941.0793911642|1847.1437679602|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1847.1161776943|1826.7957529937|1819.4824111033|1819.4824111033|-2024.6882359075||-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|||-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075|-2024.6882359075||-2024.6882359075|-2024.6882359075|-2024.6882359075|-2038.4313732305|-2046.7239175686|-2046.7239175686|-2060.8043528539|-2108.5048365044|-2165.1164850049|-2214.8516500054|-2270.668500006|-2325.6872222289|-2373.0521262085|-2373.0521262085|-2458.8356957873|-2529.9285508747|-2655.920612083|-2721.6921136828|-2721.6921136828|-2837.9356818697|2466.0422745271|2466.0422745271|2466.0422745271|2392.6025272524|2336.9204042865|2336.9204042865|2336.9204042865|2336.9204042865|2318.8004492072|2288.7227213413|2252.5808014904|2171.4231127671|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946||-2428.0236873946|-2428.0236873946|-2428.0236873946|||-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946||-2433.4707637718|-2443.967515302|-2554.6861281133|-2590.0956979037|-2613.9396643375|-2671.5753515512|-2671.5753515512|-2671.5753515512|-2671.5753515512|-2671.5753515512|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2855.6213989072|-2866.4321733077|-2866.4321733077|-2866.4321733077|-2866.4321733077|-2908.9965102564|-2908.9965102564|-2914.5037092185|-2914.5037092185|-2914.5037092185|-2914.5037092185|-2914.5037092185|-2974.3930102427|-3014.0477891586|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3147.6677631793|-3305.4086257547|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3617.0365997674|-3660.318444186|-3695.1316046511|-3798.5906718345|-3900.6563020384|3244.1041088463|-3658.6266440036|-3658.6266440036|-3658.6266440036||-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3659.1962711152|-3742.4958567946|-3853.1620631051|-3879.4469914878|-3879.4469914878|-3903.5500569106|-3903.5500569106||-3903.5500569106|-3937.8333965673|-3988.037107297|-3990.6523414411|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|124.81600156863|122.79555729848|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002||-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-131.51397990003|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.33300459887|122.34222733207|121.64472510133||121.64472510133|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|119.25306105329|119.25306105329|119.25306105329|118.28155685591|118.28155685591|118.25728539546|117.73031710607|117.70659456875|||117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|115.70177174306|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903||-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903||||||||-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-120.54776818781|-121.27529798646|-121.69477554051|-122.13942316798|-122.13942316798|-122.13942316798|-122.13942316798|-122.23824796442|-122.45462711657|-122.45462711657|-123.14403012952|-123.2155890328|-124.82287670311||-125.46986300346|-125.49429222607|-125.96588025118|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.62440189684|-126.99768425009|-126.99768425009|-126.99768425009|118.8800395869|118.8800395869|118.8800395869|118.8800395869|118.8800395869|118.005599541|116.47844393445|115.84684436352|115.84684436352|115.44093818168|115.17708417492|115.17708417492|114.50231574991|113.80812861101|112.67569845668|111.63966495186|110.84962772429|110.73719472135|110.73719472135|110.58614826735|110.58614826735|110.58614826735|110.58614826735|110.58614826735|110.58614826735|109.7901647415|109.56984189507|109.56984189507|109.56984189507|109.27255357616|109.27255357616|109.27255357616|109.27255357616|109.27255357616|109.27255357616|108.07449050227|108.07449050227|108.07449050227|106.66610055808|||104.10122284231|103.14468153952|103.14468153952|103.14468153952|102.56668268612||102.56668268612|102.56668268612|102.56668268612|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.60234479198|-109.22482754664|-109.6942528296|-110.22438620939|-110.22438620939|-110.47154023265|-110.63504470295|-110.80767448964|-110.80767448964|-110.80767448964|-111.86963832182|-112.00214995045|-112.00214995045|-112.00214995045|-112.00214995045|-112.00214995045|-112.00214995045|-113.43504794301|-113.43504794301|-113.43504794301|-113.44257442126|-113.44257442126|-113.44257442126|-113.44257442126|-113.44257442126|-113.44257442126||-114.07508269029|-114.67837336837|-114.67837336837|-114.67837336837
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||56.42768143872|56.42768143872|56.42768143872|56.42768143872|56.42768143872|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-58.191664345882|-58.285110619207|-58.285110619207|-58.285110619207|-58.285110619207|-58.285110619207|-58.285110619207|-58.360060291218|-58.360060291218||-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.650065930604|56.589742323792|56.589742323792|56.589742323792|56.589742323792|56.589742323792|56.589742323792|56.194525129147|56.194525129147|56.194525129147|56.194525129147|56.177607916767|56.177607916767|56.177607916767|55.647343528463|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475||-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.773063652563|-59.436735357231|-59.690816258265|-59.929556640399|-59.929556640399|-59.929556640399|||-59.929556640399|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-61.554703752637|58.355885143148|57.956540658592|57.90450959992|57.90450959992|57.90450959992|57.90450959992|57.90450959992|57.188343957525|57.021672740457|57.021672740457|57.021672740457||57.021672740457|57.021672740457|56.751855760678|56.290952371076|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835||||||||56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835||56.232133981835|55.890144651123|55.890144651123|55.890144651123|55.890144651123|55.890144651123|55.833495370754|55.626105035023|55.412340919923|55.122426997561|55.122426997561|55.122426997561|55.122426997561|55.122426997561|55.122426997561|55.080474017879|54.98386035895|54.915401416086|54.483777952485|54.224936259371|54.224936259371|54.224936259371|53.905482994828|53.43577982677|53.43577982677|53.213926088822|53.213926088822|52.837697307282|52.336328815546|52.237900138837|52.237900138837|52.237900138837|52.072724667187|52.072724667187|52.072724667187|52.072724667187|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.737732266358|-53.941924358928|-54.4688041227|-54.765339482375|-55.057056585845|-55.057056585845|-55.057056585845|||-55.057056585845|-55.057056585845|-55.168951846821|-55.943280804668|-56.509200427835||-56.710224096316|-56.748693126955|-56.748693126955|-56.748693126955|-56.748693126955|-57.059658309397|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.630671695868|-58.111857524624|-58.390953610463|-58.552318250307|-58.552318250307|-58.552318250307|-58.552318250307|-58.552318250307|-58.552318250307|-58.724798267824|-58.729380134868|-58.729380134868|-58.738200616094|-59.314666376348|-59.674898913961|-59.674898913961|-59.674898913961|-59.674898913961|-59.755430108065|-59.755430108065|-59.77270071347|-61.147446974995|-61.906104334199|-61.906104334199|-65.030377492006|-65.030377492006|-65.078195475534||56.946448539148|56.384944940552|55.89993924669|54.909947546959
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205|1750.9206453205||1732.81459913|1727.8884068567|1700.1826004375|1700.1826004375|1700.1826004375|1673.489056096|-1870.4170221545|-1870.4170221545|-1870.4170221545|-1871.0552700451|-1871.0552700451|-1879.2334385233|-1879.2334385233|-1879.2334385233|-1879.2334385233|-1879.2334385233|-1879.2334385233|-1879.2334385233|-1879.2334385233||-1879.2334385233|-1879.2334385233|-1879.2334385233|-1879.2334385233|-1891.7010129642|-1923.2622678227|-1972.5908362207|-1972.5908362207|-1972.5908362207|-1989.81483023|-2003.5386948302|-2018.3929698418||-2047.4672117708|-2095.8857691551|-2123.6450935146|-2123.6450935146|-2149.761258419|-2188.2680974621|-2190.8312316094|1944.212585696|1944.212585696||1944.212585696|1944.212585696|1944.212585696||1944.212585696|1944.212585696|1944.212585696|1944.212585696|1910.769450144|-2133.6759598328|-2133.6759598328|-2133.6759598328||-2133.6759598328|-2133.6759598328|-2133.6759598328||-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2162.4061336489|-2162.4061336489||-2170.7356193414|-2170.7356193414|-2194.3368182569|-2210.8270148601|-2245.0550544886|-2254.4695578845|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2326.6513059258|-2341.7029250374|-2341.7029250374||-2348.3837499874|-2354.0290567893|2074.7195858746||2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746||2074.7195858746|1972.6934259334|1972.6934259334|1972.6934259334|1925.4317688322|1910.0351901955|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1826.9980370346|1780.7516214837|1780.7516214837|1730.5934493265||1693.2927024851|1667.61823636|1667.61823636|1667.61823636|1633.820318232|-1800.4089304765|-1800.4089304765|-1800.4089304765||-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835||-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262||-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1843.3208235465||1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1653.9003968337|1576.8143176082|1547.3325724076|1489.1473298018|1478.6609464161|1457.35935778|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065||1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1389.0216416236|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799||-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2523811760739|-5.258756737267|-5.3080629290861||-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936||-5.330044699936|-5.330044699936|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154||5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154||5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.071933745067|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.363983665542|||-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3689482455417|-5.3689482455417||-5.379942311729|-5.3882693867827|-5.4019659206761|-5.4155179047467|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.491769650341|-5.5426765843242|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5535300578751|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.3151168519613||5.2899189982544|5.2833068937869|5.2797971931664|5.2780901555185|5.265960501947|5.265960501947||5.265960501947|5.265960501947|5.265960501947|5.265960501947||5.2352999573703|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.1861748391437|5.1855806436856|5.135023391547|5.1245736490824|5.1245736490824|5.0953443387823|5.0953443387823|5.0933169410647||5.0933169410647|5.0808816660114|5.0808816660114|5.0697346043523||5.0697346043523|5.0265934811627|4.9962048648238|4.9958880343304|4.9620879665863|4.914113814726|4.8619067482314|-5.1201520362094|-5.1201520362094|-5.1201520362094|-5.1201520362094|-5.1352523342984|-5.1725128091925|-5.1725128091925|-5.1725128091925|-5.1901403971904|-5.2134690570888|-5.2134690570888|-5.2134690570888|-5.2301643212699|-5.2377478899849|-5.282363474622|-5.2864411731048|-5.2864411731048|-5.2864411731048|-5.2864411731048|-5.2980207635274|-5.2980207635274|-5.2980207635274||-5.3208209622028|-5.3390263570815|-5.3772411291235|-5.3772411291235|-5.3772411291235|-5.3772411291235|-5.3772411291235|-5.3772411291235|-5.3772411291235|-5.3772411291235|-5.3819753002716|-5.385882448278|-5.385882448278|-5.385882448278|-5.385882448278|-5.4195410665783|-5.4330492050591|-5.4330492050591|-5.4330492050591|-5.4330492050591|-5.4406948123975|-5.4711226660459|-5.5202839328678|5.2420064762744|5.2420064762744|5.2420064762744|5.2273471035967|5.2273471035967|5.1945907714643|5.1672099365116|5.1672099365116||5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116||5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1672099365116|5.1665565187535|5.1046274960926|5.0709429384261|5.0029280510691|5.0029280510691|4.9798556903316|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421|-5.1959904647421
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1740.8483281313|-1740.8483281313|-1740.8483281313|-1740.8483281313|-1751.1344226895|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1564.3499512715|1555.3888347461|1537.0987052734|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892||1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1482.1430897658|1471.5478775176|1416.7198639084|1399.9665154538|1399.6850171709|1365.4833524121|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426||-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1583.4257203807|-1616.983155529|-1616.983155529|-1616.983155529|1399.7530383824|1399.7530383824|1399.7530383824|1399.7530383824|1399.7530383824|1399.7530383824|1352.5033759805|||1289.4481955338|1245.4979950376|1224.4422167084|1199.1024630094|1198.7249588993|1185.5277321103|1168.0863690115|1162.0404100128|1159.7671222364|1135.9356957975|1135.9356957975|1135.9356957975|1081.7420298698|1081.7420298698|1081.7420298698|1081.7420298698|1049.5260324185|1049.5260324185|1049.5260324185|1049.5260324185|1034.7511471316|992.53228040942|992.53228040942|946.56772889073|-1058.0626307933||-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933||||||||-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1066.0392740649|-1066.0392740649|-1066.0392740649|-1066.8077457592|-1066.8077457592|-1079.3419397324|-1082.082641645|-1082.082641645|-1098.7584907166|-1114.7316563518|998.72405098581|998.72405098581||998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|938.69338998423|916.34986417806|916.34986417806|914.22207130896|902.35785700995|868.16093754331|868.16093754331|868.16093754331|868.16093754331|868.16093754331|863.5121528259|859.79128091767|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|828.55669990088|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-888.36318778344|-891.81876792773|-891.81876792773|-891.81876792773|-891.81876792773|-891.81876792773|-891.81876792773|||-891.81876792773|-891.81876792773|-891.81876792773|-895.9514373347|-895.9514373347||-895.9514373347|-895.9514373347|-895.9514373347|-895.9514373347|-895.9514373347|-911.00159703855|827.87200962158|827.87200962158|827.87200962158|827.87200962158|827.87200962158|810.08001069064|803.62644519226|803.62644519226|803.62644519226|803.62644519226|802.44005579292|802.44005579292|793.65561754768|791.72512695156|791.72512695156|791.72512695156|773.91680772395|746.59438645261|746.59438645261|746.59438645261|734.10487383623|724.33874870692|707.48749856325|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-787.95406445092|-801.39340494547||-810.95482092033|-810.95482092033|-821.61646768925|-831.62940854361
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||-180.02057033503|-181.66507377585|-184.00619210094|-184.78927003265|-184.78927003265|-184.78927003265|-185.61863879496|-186.80071194232|-188.82079243727|-188.85517333548|-188.85517333548|-189.21298791795|-189.21298791795|-189.36610457002|-191.0648642981|-191.0648642981|-191.0648642981|-194.14484654134|-195.6548070636|-195.6548070636|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-199.64519395126|-199.64519395126|-199.64519395126|-199.64519395126|-201.96744335243|-203.54938028199|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263||186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|185.96999427976|184.19443673228|||184.13652482562|184.13652482562|181.45557896884|181.29175776675|-197.52917687918|-197.52917687918|-197.52917687918||-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-198.19852423695|-200.66669522422|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146||-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-204.92246012088|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848||188.26917654848|188.26917654848|188.26917654848|187.10630890369||186.17641906697|186.17641906697|186.17641906697|186.17641906697|181.02102576316|180.61836317977|179.85928937021|170.31448878848||170.31448878848|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.95011851551|168.40069269871|164.11228363228|164.11228363228||164.11228363228|164.11228363228|164.11228363228|161.86254577849|156.48393927915|155.41826959565|153.95641184863|153.56267983181|152.14706836197|152.14706836197|147.33618964589||147.17323470086|147.17323470086|147.17323470086|147.17323470086|147.17323470086|-165.32644512338|-165.32644512338|-165.32644512338|-167.73105295148|-169.02228861878|-170.36176909308|-170.36176909308|-170.36176909308|-170.36176909308|-172.6841854398|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|155.92752449028|154.08058751415|151.72009164306|150.00398552652|149.21942978696|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|149.05766162299|147.57477187403
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.196825775135|68.196825775135|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.349781702438|-71.349781702438|-71.349781702438|-71.349781702438|-71.349781702438|-71.505135105199||-71.505135105199|-71.505135105199|-71.505135105199|-71.505135105199|-71.505135105199|-71.505135105199|-71.844599138969|-72.22733220709|-72.274808561941|-72.443594970993|-72.443594970993|-72.620658281436|-72.832137953547|-72.832137953547|-72.832137953547|-72.832137953547|-73.357931229039|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954||69.730510590954|69.361674280612|69.265812247826|69.265812247826|69.265812247826|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|||-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-74.125662929539|-74.428513348901|-74.98149821592|-74.98149821592|-76.507221087621|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|73.897373379638|73.780414781493|73.412851933985|73.412851933985|73.208727761936||72.865256120576|71.600281187576|71.407543346127|71.407543346127|71.407543346127|71.407543346127|71.407543346127|71.407543346127|71.407543346127||||||||71.407543346127|71.407543346127|71.407543346127|71.10282746602|70.586473266823|70.204287107765|70.204287107765|69.965876429147|69.734308499833|68.988117927467|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266||68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.332871812348|68.130965120002|68.117740717645|68.062131605352|68.062131605352|68.062131605352|67.769034184576|66.943371231425|66.559305013405|66.271447726076|66.253222919043|66.253222919043|66.253222919043|66.253222919043|66.253222919043|66.253222919043|65.67580400632|65.433787085059|65.433787085059|65.433787085059|65.433787085059|65.433787085059|65.433787085059|65.181988532281|64.635542135477|64.138324867355|64.138324867355|63.868142435562|63.868142435562|63.868142435562|62.797935191803|62.523204184371|62.523204184371|62.523204184371|62.523204184371|61.420225515186|60.150250953899|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|||-63.424251382185|-63.424251382185|-63.554724817621|-63.694137499451|60.420711182963||60.420711182963|60.420711182963|60.420711182963|60.420711182963|60.420711182963|60.41260374256|60.41260374256|60.080671927091|59.450745102163|59.150829417171|58.739811480776|58.138681584747|57.94853483985|57.915037227451|57.776733842977|57.776733842977|57.776733842977|57.663037264224|57.342264135541|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|56.926429223671|56.926429223671|56.926429223671|56.926429223671|56.926429223671|56.318256642702||55.220284438004|55.033917068179|-57.834875258766|-57.834875258766
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||66.33559385371|66.33559385371|64.696218766899|62.253577221468|61.379992534206|61.379992534206|61.379992534206|59.572211426149|57.013569904313|56.542245660476|56.542245660476|56.542245660476|56.542245660476|55.952494076283|55.524897472059|55.524897472059||55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|53.170440559029|-59.470622166444|-59.470622166444|-59.470622166444||-59.470622166444|-59.470622166444|-59.955088412816|-61.452687356267|-61.696820680073|-61.95846522464|-61.95846522464|-62.129270637645|-62.129270637645|-62.875836783662|-64.163482699146|69.664078377218|69.664078377218||69.516198739444|69.285778055627|68.245864031534|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.082385331723|66.669315848453||65.000346856761|63.960384480873|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|62.707205187772|62.171587844574|62.171587844574|62.171587844574|60.947876925693|59.644304270464|-66.857785243614|-66.857785243614|-66.857785243614|-66.865412958885|-66.865412958885|-67.526014814139|-67.930016951827|-67.966130845047|-68.412924890493|-68.432694043026|-68.49937110006|-68.49937110006|-68.49937110006|-68.49937110006|-69.407079856254|-70.028017896163|-70.028017896163|-70.028017896163|-70.717797272456|63.476393451649|63.476393451649|63.476393451649|63.476393451649|63.476393451649|62.589330821521|62.026475859226|61.236081388859|59.436205205286|59.073190044589|59.073190044589|59.073190044589|58.965768309906|58.758973970917|58.758973970917|55.593303776347|55.569696780372|55.569696780372|55.569696780372|55.564748376888|55.564748376888|52.635831826574|51.114812843939||50.100521765711|50.100521765711|50.100521765711|50.100521765711||50.100521765711|50.100521765711|50.100521765711|49.721135151124|47.964593476428|-53.327503443564|-53.327503443564|-53.327503443564|-54.07278172264|-54.324768308172||-54.324768308172|-54.324768308172|-54.324768308172|-54.324768308172|-54.324768308172|-54.324768308172|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835||-55.192817411835|-55.192817411835||-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835||-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-56.19146062049|-57.440514046978|-58.677793775477|-59.022955300973|||-59.022955300973|-59.253839257212|-59.422600378428|-59.431777757444|-59.568553399204|-59.568553399204|-59.783948950368|-59.94938813801|-60.847098049801|-61.222835216603|-61.222835216603|-61.867822388172|-61.867822388172|-62.185913857883|-62.454904142426|-62.666003721077|-63.218336230206|-64.035374038404|-64.288273728881|-64.288273728881|-64.288273728881|-64.288273728881|-64.288273728881||-64.288273728881|-64.694226669423|-64.694226669423|-65.946206745239|-65.946206745239|59.570695791381|59.570695791381|59.570695791381|59.570695791381|59.570695791381|59.570695791381|58.815216393093
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||3512.4471557677|3512.4471557677|3473.6718614432|3445.2548948762|3363.6803519457|3322.3893287678|3296.8686362394|3186.3484657218|3178.522423384|3178.522423384|3178.522423384|3178.522423384|3178.522423384|3147.5748551923|3147.0305092316|3147.0305092316|3147.0305092316|3147.0305092316|3147.0305092316||2998.589386885|2947.024435406|2917.7937520136|2889.8596756315|2799.2380848748|2799.2380848748|2799.2380848748|2799.2380848748|2799.2380848748|2799.2380848748|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648||-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3239.1413893648|-3299.2321860998|2805.2825837129|2805.2825837129|2805.2825837129|2805.2825837129|2805.2825837129||2805.2825837129|2805.2825837129|2805.2825837129|2805.2825837129|2805.2825837129|2763.5807462261|2760.9618459249|2760.9618459249|2760.9618459249||2665.049322078|2657.1420320432|2657.1420320432||2629.9550545923|2553.2216762544|2553.2216762544|2492.9652757477|2492.9652757477|2492.9652757477|2483.2772050244|2483.2772050244||2483.2772050244|2483.2772050244|2483.2772050244||2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244||2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2483.2772050244|2460.3957117995|2460.3957117995|2418.0729941218|2409.8810403625|2409.8810403625|2409.8810403625|2409.8810403625|2409.8810403625|2409.8810403625|2409.8810403625|2371.1704891831|2310.9395002425|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877||2277.9025265877|2277.9025265877|2277.9025265877||2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2238.8445092511|2199.5049668762|2102.8083209432|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437||2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2080.5059000163|2080.5059000163|2080.5059000163|2080.5059000163||2050.38141994|2023.2251206988|2023.2251206988|2023.2251206988|2023.2251206988|1975.5001205465|1951.0890418181|1948.2574097458||1854.1273294897|1854.1273294897|1854.1273294897|1840.4859867594|1823.6648188134|1823.6648188134|1758.2914897623|1691.5127270688|-1970.4379769097|-1970.4379769097|-1970.4379769097|-1970.4379769097|-1970.4379769097|1758.6617207667||1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1741.0796666831|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768||1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768||1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1715.4613546261|1687.6376298146|1645.4945696942|1636.0883673686|1634.5686028349|1634.5686028349|1626.3732669739|1626.3732669739|1626.3732669739|1605.686937534|1596.8772097817|1584.2722134108|1584.2722134108|1571.6425456225||1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.5861658718|1563.8734972903|1555.4399264597
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||45.268867002857|45.109852564481|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.259134089884|-47.259134089884|-47.259134089884|-47.773315320703|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856||44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.228851773312|44.228851773312|43.82218757945|43.82218757945|43.82218757945|43.223771150219|43.223771150219|43.223771150219|43.223771150219|43.223771150219|42.44307990351|-46.781506843923|-46.781506843923|-46.781506843923|-46.781506843923|-46.857228724558|-47.72465255567|-47.72465255567|-47.72465255567||-47.72465255567|-47.72465255567|-47.72465255567|-47.72465255567|-47.72465255567|-47.72465255567|-48.480168955288|-49.144630265194|-49.627368529591|-50.494298705296|-51.149219469711|-52.999132956051|-54.318480214568|-54.587201552361|-56.127446338832|49.816834234491|49.816834234491|||49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|47.218705891785|43.479117021756|42.115685791657|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377||-46.848287754732|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171||||||||42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.64934815962|42.64934815962|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697||40.881194524697|40.481884246327|39.154871045723|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.734284635966|38.588758939226|38.588758939226|38.588758939226|38.588758939226|37.609735375996|37.141333183663|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-41.330850807765|-41.964834866633|-42.184323459605|-42.184323459605|-42.184323459605|-42.184323459605|-42.184323459605|-42.184323459605|-42.28535732267|-43.380954149009|38.014940884529|38.014940884529|38.014940884529|38.014940884529|38.014940884529|||38.014940884529|38.014940884529|38.014940884529|38.014940884529|38.014940884529||-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-42.347288013532|-42.367473042488|-42.367473042488|-42.367473042488|-42.902747485903|-43.339161711564|-44.110178662263|-44.772444055064|-44.772444055064|-44.858269053017|-45.520300685603|-46.114222432991|-47.451913093881|-47.777125702253|-47.966251543221|-49.176392214229|-50.08426886541|-50.08426886541|-50.08426886541|-50.08426886541|-50.08426886541|-50.08426886541|-50.401966211336|-51.153352810445|-51.153352810445|-52.156502275006|-52.473893196866|-53.596638114214|-53.596638114214|-53.596638114214|-53.596638114214||-54.601512647636|-54.601512647636|-54.601512647636|-54.601512647636
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||-68.174781111266|-68.25539432537|-68.25539432537|-68.25539432537|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-69.286956119285|60.662063478625|60.662063478625|60.662063478625|59.882591867855|59.882591867855|59.882591867855|57.875105169538|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619||57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.752840333099|54.725376452466|53.861528120064|53.57392301562|53.183753960722|53.183753960722|53.183753960722|53.183753960722|53.183753960722|53.183753960722|53.014509687444|53.014509687444|52.998121604571||52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.042355176751|51.641507277824|||51.379452530916|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|48.870617537251|47.945129028681|47.289032423632|47.046922210989|47.046922210989|47.046922210989|46.304914585018|45.891855096403|45.891855096403|45.891855096403|45.891855096403|45.338171693554|44.99241439156|44.1443489001|43.253207068115|43.253207068115||42.892451662123|39.98883543445|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168||||||||39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.475355066425|39.475355066425|39.475355066425|39.475355066425|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.31946547336|38.941071858081|-40.104671702727|-40.104671702727||-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.538526572502|-40.621141022909|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.022630456191|38.461255553809|38.354175677395|38.23487606899|38.23487606899|38.23487606899|38.135972774206|38.059844579444|38.059844579444|37.947049447945|37.677276952455|37.321637280426|37.321637280426|37.271261568027|37.056956577254|37.025303654907|37.025303654907|37.025303654907|37.025303654907|37.025303654907|-38.507260530593|-38.507260530593|-38.507260530593|-38.507260530593|-38.507260530593|-38.752449410264|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.226184301947|37.023539257684|36.773376359584|36.712085183067|36.5578728071|36.550413806255|||36.442485676645|36.442485676645|36.394428953461|36.324414638723|36.324414638723||36.324414638723|36.324414638723|36.257683440541|36.203056831326|36.203056831326|36.203056831326|36.203056831326|36.158952416276|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|35.993804882586|35.76256004817|35.611175712023|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.445925344214|35.445925344214|35.445925344214|35.445925344214|35.445925344214||35.343355663108|35.343355663108|35.343355663108|35.343355663108
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||1.3893094767335|1.3893094767335|1.3893094767335|1.3893094767335|1.3885661219229|1.3872401222774|1.3840991278075|1.3840991278075|1.3840991278075|1.3840991278075|1.3793323392761|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107||||-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4477181845195|-1.4570162376365|-1.4570162376365|-1.4646847403271|-1.4755385558057|-1.4787095167293|-1.4789550346416|-1.4828389134983|-1.4867098824823|-1.4887887853874|-1.4962097956619|-1.4981775299136|-1.4988841808306|-1.4988841808306|-1.4988841808306|-1.5138157116557|-1.5241285283461|-1.5260522273035|-1.5260522273035|-1.5260522273035|-1.5374469058217|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393||||-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5464157321593|-1.5599619325157|-1.5646243422292|-1.5761937001306|-1.5914374500467|-1.6048194335515|-1.6064869730334|-1.6064869730334|-1.6303188368855|-1.6530209366015|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435||-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6942858318138|-1.7034279363488|-1.7034279363488|-1.7034279363488|-1.7034279363488|-1.7034279363488|-1.7219754343932|-1.7532505266871||-1.7577227478785|-1.7693586355627|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7754116793653|-1.7932352578398|-1.8049280682931|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787||1.6995310696787|1.6697012354739|1.6268902343519|1.5918780479175|-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6717649891005|||-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6721277119966|-1.6749196915993|-1.6762440634181|-1.6857827902342|-1.6857827902342|-1.7017031180092|-1.704892322667|-1.7135470412921|-1.7174411110029|-1.7752123399957|1.6323057572066|1.6323057572066|1.6198033791044|1.6198033791044|1.6166148628635|1.6130306722994|1.6130306722994|1.5961181688859|1.5961181688859|1.5961181688859|1.570686809283|1.5428742811211|1.5251719558102|1.5251719558102|1.5168604813806|1.5168604813806|1.4977338206759|1.4313152909269|1.3952371231964|1.3952371231964|1.3952371231964|-1.5421375474227|-1.5421375474227|-1.5421375474227|-1.5421375474227|-1.5507685656033|-1.5507685656033|-1.564131696432|-1.5722019290584|-1.583502190605|-1.5906816227244|-1.5906816227244|-1.5906816227244|-1.5906816227244|-1.5906816227244|-1.6235351278833|-1.6487099877174|-1.6487099877174|-1.6778444174456|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6896432731494|-1.690847433527|-1.690847433527|-1.690847433527|-1.6931696655815|-1.6931696655815|-1.7046330176531|-1.7085921723245|-1.7204357803528|-1.7325397465698|-1.7383444326987|-1.7383444326987|-1.7383444326987|-1.7383444326987|-1.7383444326987|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-32.988147435612|-33.60791095911|-33.60791095911|-33.60791095911|-33.60791095911|-33.611511520704||-33.611511520704|-33.611511520704|-35.329407590584|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828||-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828|-36.597515227828||-36.597515227828|-36.63389728073|31.049421718235|31.049421718235|31.049421718235|31.049421718235|30.376056064627|30.118327778045|30.118327778045|30.118327778045|30.118327778045|30.118327778045|30.118327778045|30.118327778045|29.756150847743|27.412478798043|26.885655799699|26.885655799699|26.885655799699|25.805026963958|25.805026963958|25.805026963958|25.805026963958|25.805026963958|25.106391738031|25.106391738031|25.106391738031|25.106391738031|25.106391738031|25.106391738031|25.106391738031|24.551498437561|24.272084843275|24.272084843275|23.518528129389|22.16576274427|21.897996600746|21.897996600746|21.897996600746|21.897996600746||21.897996600746|21.897996600746|21.897996600746|21.897996600746|21.465910576315|20.751311353546|20.102058891568|20.059803331465|19.575190266603|19.350651151154|19.350651151154|19.218711621468|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.76533136989|18.203212321851|-21.113289622743|-21.113289622743|-21.113289622743||-21.113289622743|-21.113289622743|-21.113289622743|-21.113289622743|-21.113289622743|-21.113289622743|-21.424768426108|18.480129288348|18.480129288348|18.480129288348|18.480129288348|18.391816614637|18.316859031794|18.210404582683|17.458972089899|17.458972089899|16.495089974019|15.989561467274|15.188535059937|14.86638285214|14.394609088875|14.394609088875|14.394609088875|14.394609088875||14.394609088875|14.394609088875|14.394609088875|14.394609088875|14.394609088875|14.394609088875|14.394609088875|14.394609088875|14.394609088875||14.394609088875|14.394609088875|14.394609088875|14.394609088875||14.394609088875|14.394609088875|14.029311846061|14.029311846061|14.029311846061|14.029311846061|14.029311846061|13.913882759819|13.913882759819|13.800592432799|13.800592432799|13.727574253945|13.705903584062|13.627800047727|13.572440064782|13.572440064782|13.572440064782|13.394098772863|13.282327333914|13.282327333914|12.662441303935||12.662441303935|12.662441303935|12.662441303935|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.830617775069|-12.944224022528|-12.944224022528|-12.944224022528|-12.944224022528|-12.944224022528|-12.944224022528|-13.027432917114|-13.356682404938|-13.548344260057|-13.548344260057|-13.548344260057|-13.548344260057|-13.634831355237|-13.663534164143|-13.663534164143|-13.663534164143|-13.663534164143|-13.663534164143|-13.663534164143|-14.090670108478|-14.459125253537|-15.313823882053|-15.448580096507|-15.543353953123|-15.829150215519|-16.229673773859|-16.720496238177|-16.723504610531|-17.541828177232|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539|14.763148193539||14.763148193539|14.763148193539|14.763148193539|14.648326534895|13.751107422144|-16.962651730727|-16.962651730727|-16.962651730727|-16.962651730727|-16.962651730727|-17.226703197377|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045|14.525320994045
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||53.234375659238|53.052086185097|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-60.136949707183|-60.666099977636|-60.666099977636|-60.666099977636|-62.243557089041|-62.243557089041|-62.243557089041|-62.243557089041|-62.951728098337|-64.822475902178|-65.335092252098|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.165624011189|59.165624011189||59.165624011189|59.165624011189|-65.430795897575|-65.430795897575|-65.430795897575|-65.430795897575|-65.430795897575|-65.430795897575|-65.792215534605|-65.792215534605|-66.474218128424|-66.474218128424|-66.474218128424|-66.474218128424|-66.923574604703|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|||-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524||-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|61.847879871915|61.847879871915||60.443755769278|59.887289906168|59.887289906168|59.885318862756|59.021464996161|58.753850173753|58.726502948118|58.603891749198|57.513768084639|57.265298083749|56.413663443952|55.784070713685|55.316818581891|55.316818581891|55.156463793993|54.686626836194|54.148163339186|54.148163339186|54.148163339186|54.148163339186|53.651427191892|53.651427191892|53.651427191892|53.651427191892||53.651427191892|53.651427191892|53.651427191892|53.651427191892||53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892||53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892||53.651427191892|53.180474937402|52.598862211398|52.474648927704|52.474648927704|52.474648927704|52.474648927704|52.474648927704|52.474648927704|52.474648927704|52.044553897019||52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|52.044553897019|51.655061241913|51.354375534163|51.354375534163|51.354375534163|50.987638770327|50.599492427725|50.599492427725|50.194156034888|50.194156034888|50.194156034888|50.194156034888|50.194156034888|50.194156034888|50.194156034888|50.194156034888|50.194156034888|49.928508714505|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-54.980090706612|-55.677878478131|-56.650973959059|-57.21941722244|51.680196943351
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.016158579144|12.28859214663|12.28859214663|12.28859214663|11.567879834434|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742||11.226889485742|11.207654708652|11.163001077826|11.163001077826|11.163001077826|11.163001077826|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.133064369396|11.133064369396|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311||11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|10.779601492043|-12.141644421713|-12.141644421713|||-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.37404917732|-12.579498810406|-12.663332244682|-12.767591340595|-12.799172007306|-12.799172007306|-12.799172007306|-12.799172007306|-12.951857605757|-13.068730874395|-13.184701331826|-13.255223362945|-13.316942077241|-13.316942077241||-13.327158086125|-13.340627219726|-13.340627219726|-13.397233440681|-13.397233440681|-13.397233440681|-13.397233440681|-13.397233440681|-13.397233440681||||||||-13.749703780594|-13.77243295578|-13.77243295578|-13.77243295578|-13.874925093163|-13.999917247018|-14.059862028849|-14.059862028849|-14.059862028849|-14.059862028849|-14.059862028849|-14.060957735658|-14.2871750923|-14.555194547|13.549760221181|13.549760221181|-14.397489257722|-14.477765661775|-14.561406301458|-14.823784482699|-14.990316536935|-15.105907178491|-15.234340959753|-15.288142169908|-15.288142169908||-15.288142169908|-15.288142169908|-15.288142169908|-15.288142169908|-15.311824760387|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|13.960165358013|13.911600951474|13.911600951474|13.911600951474|13.911600951474|13.911600951474|13.911600951474|13.911600951474|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-15.134933222617|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|13.592003105688|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-15.044201634046|-15.044201634046|-15.204664525654|-15.204664525654|||-15.204664525654|-15.204664525654|-15.204664525654|-15.381110710339|-15.381110710339||-15.381110710339|-15.381110710339|-15.452542876244|-15.452542876244|-15.452542876244|-15.452542876244|-15.769492307239|-16.035547008044|-16.100102056083|-16.100102056083|-16.100102056083|-16.100102056083|-16.258446283933|-16.395495860441|-16.672773061707|-16.803081656512|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929560410144|-17.057844571672|-17.125383302461|-17.213832104848|-17.213832104848|-17.213832104848|-17.213832104848|-17.213832104848|-17.529257576384|-17.571397773334|-17.798773862597|-17.915305139485|-18.103116249446|-18.188106600889|-18.188106600889|-18.586785705497||-18.824205830814|-18.935228192278|-18.969697991421|-19.013457984254
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|109.72242044137|108.02570918736||108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|106.88967687485|106.23852986094|105.32058873438|104.80065414931|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202||-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-115.17858235578|-117.83731372865|-118.99974448374|-118.99974448374|-118.99974448374|-120.35843627748|-120.35843627748|-120.35843627748|-120.35843627748|-120.35843627748|-120.35843627748|||-121.00937364164|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|106.30063972298|105.60238645127|105.60238645127|105.60238645127|103.47487383475|98.978719088807|98.978719088807|98.978719088807|98.978719088807|98.978719088807|98.559687876452|96.532985766451|96.430021444219|96.430021444219||96.430021444219|96.430021444219|96.311134938021|95.929038820023|94.948932022248|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325||||||||-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-98.050942103948|-98.675316011576|-98.675316011576|-98.675316011576|-98.675316011576|-99.117020672855|-100.18557937311|-100.59508776848|-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411||-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411|-102.76065767744|-104.00803152953|-104.00803152953|-104.00803152953|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.121492662478|98.121492662478|98.121492662478|98.121492662478|97.634991847197|96.511102052441|96.484557836046|95.962706985627|95.962706985627|95.962706985627|95.962706985627|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|||95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723||95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|94.220015596922|93.717746000341|93.717746000341|93.717746000341|93.717746000341|93.717746000341|93.717746000341|93.717746000341|92.05305187443|89.908946696686|88.706714362502|88.706714362502|88.706714362502|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|86.757711876863|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812||-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-157.57823808297|-157.57823808297|-157.66757788021|-157.66757788021|-158.76953097801|-159.93151972593|-159.93151972593|-160.03502191771|-163.45557990856|-164.86731100951|151.88177444239|151.88177444239|151.88177444239|151.88177444239|151.88177444239|148.78530493599|148.03432708147|148.03432708147|145.28814120163|142.84793466848||142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|137.17520871806|-147.80529787893|-147.80529787893|-148.25597026018|-148.25597026018|-148.25597026018|-148.25597026018|-148.25597026018|-149.86774473353|-150.96416081504|-151.60698866054|-151.60698866054|-152.34109851171|-153.24010945746|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435||-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-154.33138557524|-154.33138557524|-154.33138557524|-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|||-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|-154.57339893079|-154.57339893079|-155.41777645777|-155.41777645777|-157.10308495308|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-161.37553897042|-171.33393218935|-171.70547183871|-171.70547183871|-172.95297920262|-172.95297920262|-172.95297920262||-173.33664355846|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548||||||||-180.99251860609|-181.07478546789|-181.07478546789|-181.07478546789|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.54272023362|-185.1030224818|-187.11175615037|-187.11175615037|-187.17972905596|-187.7830322844|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103||182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|181.83629772336|181.76660985119|181.76660985119|181.76660985119|181.76660985119|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.44553590068|179.41170655631|178.51300728479|-185.67248657779|-185.67248657779|-185.67248657779|-185.74758103949|-185.74758103949|-185.74758103949|-185.77509004388|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|176.98299670579|-183.73935880445|||-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445||-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-188.40484311605|-189.81093679561|-193.20659643957|-194.84066271063|-196.10073634515|-196.96078561129|-196.96078561129|-200.65087290144||-202.55652544604|-202.89613938449|-204.67228807345|-204.67228807345
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||18.87023142785|18.855812485683|18.539791036169|18.36643507803|18.162706087303|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|18.035419658941|17.939355007059|17.923791970229|17.923791970229|17.923791970229|17.923791970229|17.923791970229||17.923791970229|17.831992031706|17.78554680786|17.78030334237|17.78030334237|17.697560159396|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.533779325235|17.533779325235|17.384755971418|17.313616410876|17.310036779138|17.310036779138|17.310036779138|17.219484144551|17.196383490149|17.196383490149|17.196383490149|17.196383490149|17.020981910034|16.889978861593||16.84164320074|16.765714074092|16.754280617781|16.754280617781|16.754280617781|16.754280617781|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|||-17.598325284918|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.678547627348|-17.678547627348|-17.678547627348|-17.767822339599|16.934845932672|16.934845932672|16.934845932672|16.763717130764|16.6319078383|16.471563756151|16.448960237683|16.43217842334|16.274642332323|16.13937378902|16.13937378902|16.068748272997|15.904164514654||15.757405185824|15.672117445342|15.235329995764|15.235329995764|15.130922514215|-15.748291358975|-15.748291358975|-15.748291358975|-15.748291358975||||||||-15.748291358975|-15.748291358975|-15.748291358975|-16.24532377458|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964||-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.409776704439|-16.409776704439|-16.409776704439|-16.644196846892|16.008479259593|16.008479259593|16.008479259593|16.008479259593|15.870533146442|15.692258373434|15.594176574476|15.571307389744|15.423674813915|15.365194152913|15.355771408171|15.295301977893|15.267001911556|15.235739702877|15.235739702877|15.235739702877|15.235739702877|15.07582208282|15.06202429275|15.032804473024|14.86978290675|14.733091864298|14.686768674531|14.665854135794|14.653726912916|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.640013351238|14.625483625904|||14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904||14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.963686209359|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112||14.622108174112|14.622108174112|14.622108174112|14.622108174112
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||-1.1040717126742|-1.110797823769|-1.110797823769|-1.110797823769||-1.110797823769|-1.110797823769|-1.110797823769|-1.110797823769|-1.1233235167298|-1.1233235167298|-1.1233235167298|-1.1345316060495|-1.1345316060495|-1.1345316060495|1.0045967874036|1.0045967874036|1.0045967874036|1.0045967874036||1.0045967874036|1.0045967874036|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319||0.95136986544675|0.94485544022528|0.93117350351618|0.93117350351618|0.93117350351618|0.92436976141616|0.92436976141616||0.92436976141616|0.92436976141616|0.91763304015977|0.90459227055292|0.90204695959865|0.89808264803958|0.89808264803958|0.89065757445435|0.89065757445435|0.85323063258706|0.84136735867988|0.8371098770184|0.8371098770184|0.8371098770184||0.8371098770184|0.8371098770184|0.79289988825527|-0.81254872104149|-0.81254872104149|-0.81254872104149|-0.81254872104149|-0.81254872104149|-0.81785490352077|-0.81785490352077|-0.81785490352077|-0.82100143172545|-0.82100143172545|||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82444606929137|-0.82966816518917|-0.82966816518917|-0.82966816518917|-0.82966816518917|-0.83240905508084|-0.83679132013828|-0.83679132013828|-0.83679132013828|-0.83679132013828|-0.84226814408336|-0.84279791071717|0.79353782512374||0.79353782512374|0.79353782512374|0.79353782512374|0.79353782512374||0.79353782512374|0.79353782512374|0.79353782512374|0.79353782512374|0.79115312604581|0.78211459085318|0.77697131217551|0.77697131217551|0.77697131217551|0.77441256775935|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.77034884624202|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911||0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.76314554404911|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088||0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.75405188471088|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218||0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74938287742218|0.74683295942248|0.74683295942248|0.74683295942248|0.74302996685108|-0.79978201796367|-0.79978201796367|-0.79978201796367|-0.79978201796367|-0.79978201796367|-0.80153938810072|-0.80153938810072|-0.80153938810072|-0.80153938810072|-0.80153938810072|-0.80153938810072|-0.80153938810072|-0.80153938810072
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1666.4194336347||1666.4194336347|1666.4194336347|1666.4194336347|1594.8549262607|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1492.2632781143|1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629|1398.6207320004|1322.7035911116|-1428.7597682323|-1428.7597682323|-1428.7597682323||-1428.7597682323|-1431.3497546874|-1450.1579983723||-1467.3172434714|-1479.5009763391|-1479.5009763391|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658||-1482.793118658|-1482.793118658|-1482.793118658|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.617841093|-1528.9892312601|-1545.2519846574|-1554.6030677797|-1554.6030677797|-1582.0922487049|-1595.2288930367|-1595.2288930367|-1595.2288930367|-1605.9898221448|-1605.9898221448||-1605.9898221448|-1605.9898221448|-1605.9898221448||-1605.9898221448|-1620.7442793796|1514.3310207493|1514.3310207493|1514.3310207493|1497.5205107935|1487.3589442844|1466.317421824|1466.317421824|1466.317421824|1466.317421824|1463.519276202|1459.0409289072|1446.923236709|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489||1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1428.8984415409|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1559.9136405195|-1581.1817956727|-1586.9552240232||-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232||-1586.9552240232|-1586.9552240232|-1586.9552240232|-1595.8585605466|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1668.2541065305|-1696.6766509177|-1696.6766509177|-1709.9171819719||-1709.9171819719|-1743.2773782978|-1766.5110314962|-1780.4955403669|-1796.4256767647|-1796.4256767647|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1631.6813364275||1595.8460984239|1595.8460984239|1578.4539439953|1577.0294608846|1565.37201133|1565.37201133|1565.37201133|1565.37201133||1565.37201133|1565.37201133|1565.37201133|1565.37201133|1565.37201133|1565.37201133|1547.8595493368|1547.8595493368|1541.4578624358|1535.1771427064|1535.1771427064|1535.1771427064|1513.3329268461|1511.1773872618|1511.1773872618|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613||1503.4660417613|1503.4660417613|1497.0928160412|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||58.152050246842|58.152050246842|58.152050246842|58.152050246842|58.152050246842|58.152050246842|58.152050246842|54.602278433517|-59.147469085372|-59.791633334333|-60.135147640632|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179||56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|54.137216286177|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647||-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.950448531797|-59.267167324149|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|||-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.415026190095|-61.038916590272|-61.593240316774|-62.551770280125|-62.551770280125|-62.551770280125|-63.73798586204|-63.73798586204|-64.147760670211|-64.597512025332|-64.780497012516|-64.780497012516|-64.780497012516||-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516||||||||-64.780497012516|-65.26166411018|-65.462958130302|-65.819954113897|-66.877728361483|-67.030808866681|-67.545343015659|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.648325208901|-67.659252012304|-67.67694646841|-69.013273472319|-69.630584109872|-69.630584109872|-70.256205414235|65.52281566228|65.52281566228||65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|64.022969169644|61.792186864248|61.570574873037|61.570574873037|61.570574873037|61.570574873037|60.872860291872|60.68651194404|-63.157035062013|-63.157035062013|-63.157035062013|-63.157035062013|-63.157035062013|-63.180038025311|-63.377821130147|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-64.416199955184|-65.168002111866|-65.222958133601|-65.222958133601|-65.222958133601|-65.222958133601|-65.222958133601|-65.222958133601|-66.397729606521|-66.747476069013|-67.174382980318|-67.174382980318|-67.174382980318|-67.174382980318|-67.174382980318|||-67.174382980318|-67.174382980318|-67.174382980318|-67.404666784339|-67.404666784339||-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.638518522109|-68.153908409372|-68.342480087593|-68.342480087593|-69.343477457824|-69.343477457824|-69.343477457824|-69.343477457824|-69.343477457824|-70.248309473266|-71.237008364189|-73.685566883604|-75.639518505247|-78.038349740937|-79.109601817443|-79.109601817443|-79.109601817443||-81.110672246431|-81.739632353755|-81.925352181227|73.911278145022
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||10.76821001597|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.633843612643|10.176079956423||||10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.308527229907|-11.338363434078|-11.363181618851|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138||||-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.202615777894|10.202615777894|10.140684437138|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9291995061532||9.9291995061532|9.9291995061532|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908||9.8659354500908|9.6394195012783|-10.507709855781|-10.692121632613|-10.901246158853|-10.998020392601|-10.998020392601|-11.051847703212|-11.051847703212|-11.051847703212|-11.051847703212|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|9.9001642136775|9.6857375998191|9.4517086235342|9.3782313364145|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359||9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|||9.2297725299399|-9.887478492461|-9.887478492461|-9.8933093788474|-9.9507881537906|-10.010709486166|-10.090343804005|-10.12465932065|-10.169065922429|-10.213129116352|-10.26764353255|9.5386548119711|9.5386548119711|9.5386548119711|9.5386548119711|9.5386548119711|9.4818386587751|9.2990978595561|9.0118781579626|9.0118781579626|9.0118781579626|9.0118781579626|9.0118781579626|9.0118781579626|8.951364571639|8.8640345991667|8.8640345991667|8.8640345991667|8.8017045061915|8.6544498383038|-9.747241022824|-9.747241022824|-9.747241022824|-9.747241022824|-9.747241022824|-9.747241022824|-9.8947910882793|-9.8947910882793|-10.119046010106|-10.260550964242|-10.517167237474|-10.651852664101|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.7806967314496|9.7607739298889|9.6741935775621|9.4356583192446|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.059336016365|-10.099828546661|-10.099828546661|-10.153253521542|-10.233726834831|-10.302973905733|-10.370527178635|-10.404974520857|-10.420097254744|-10.420097254744|-10.467163720651|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.363451811456|-92.05229369367|-92.05229369367|-92.05229369367|-92.05229369367|-92.546991890943|-93.168881489475|-93.748757549612|-93.887509660024||-93.943838248158|-93.943838248158|-94.267704969453|-94.267704969453|-95.8196680345|-96.06630095264|-97.334780786001|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.578645174718|93.092650957363|93.092650957363|93.092650957363|91.975167137006|91.305739144064|90.267490311438|89.955817109837||89.955817109837|89.955817109837|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|88.635596985061|88.635596985061|88.278528036005|88.278528036005|||88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|87.726143109938|86.145709819419|85.876188984161|85.876188984161|85.223542468024|85.176160671394|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687||84.957103715687|84.957103715687|84.957103715687|84.491229572063|-87.316613562669|-87.316613562669|-87.316613562669|-87.316613562669|-87.506931803066||||||||-87.506931803066|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.820037992483|-87.972268589873|-88.524742029927|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669||85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.62471920715|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.312385133064|85.312385133064|85.312385133064|85.312385133064|85.312385133064|85.312385133064|85.312385133064|84.48598009034|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-88.487608118217|-88.758452701746|-89.634663535683|-89.634663535683|-89.634663535683|-89.634663535683|-89.634663535683|-89.901180816243|-89.901180816243|-89.901180816243|-90.529224110649|-90.529224110649|-90.529224110649|-90.529224110649|-90.529224110649|||-90.529224110649|-90.529224110649|-90.632468012754|-91.170054864742|-91.170054864742||-91.170054864742|-91.178528174272|-91.178528174272|-91.178528174272|-91.178528174272|-91.281701362256|-92.336145351226|-92.336145351226|-92.336145351226|-92.336145351226|-92.336145351226|-92.336145351226|-92.534604335156|-93.288447142009|89.124756435843|89.124756435843|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-94.263866536416|-95.254294201839|-96.588101277868|92.02488637603|92.02488637603|92.02488637603||92.02488637603|92.02488637603|92.02488637603|92.02488637603
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||3.0868460442754|3.0868460442754|3.0417880990663|3.0417880990663||3.0417880990663|3.0417880990663|3.0180979546086|2.8445532516392|2.7959298930236|2.7959298930236|2.7493665705862|2.7287911718358|2.7257297339839|2.7257297339839|2.6932360377431|2.6932360377431|2.6932360377431|2.6932360377431||2.6502622726362|2.6425136065925|2.6355706427324|2.5901860294993|2.5901860294993|2.5901860294993|2.5685401027131|2.5300446422815|2.5247463689321||2.5247463689321|2.4569403315113|2.376346096645|2.376346096645|2.3598289989213|2.3209588336328|2.3209588336328||2.3209588336328|2.3140758820407|2.3140758820407|2.3140758820407|2.3140758820407|2.3140758820407|2.2945287567634|2.280031944012|2.272508530822|2.272508530822|2.2661205717884|2.25929248788|2.25929248788|2.25929248788||2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|2.25929248788|||2.25929248788|2.25929248788|2.2381864956305|2.2381864956305|2.2381864956305|2.2381864956305|2.2381864956305|2.2381864956305||2.2381864956305|2.2096515420726|2.1803106250649|2.1803106250649|2.1670117579439|2.1636564759241|2.1636564759241|2.1562849711297|2.1219833240374|2.0939917561282|2.0939917561282|2.0677686263974|2.0480762510228|2.0405879261965|2.0405879261965|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518|2.0250315666518||2.0139832722346|2.0139832722346|2.0139832722346|2.0139832722346|2.0139832722346|2.0139832722346||2.0139832722346|2.0089001574362|2.0089001574362|2.0089001574362||1.9668520323833|1.9668520323833|1.9645024102056|1.9645024102056|1.9645024102056|1.9645024102056|1.9645024102056|1.9645024102056|1.9537440465324|1.9537440465324|1.9537440465324|1.9537440465324|1.9537440465324|1.906937816235|1.8315975759786|1.8088996374095|1.8088996374095||1.8088996374095|1.8088996374095|1.7932218272912|1.7858918218941||1.7858918218941|1.7858918218941|1.7858918218941|1.7858918218941|1.7858918218941|1.7858918218941|1.7858918218941|1.783768683576|1.7764096457687|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.7745208401141|1.773356479479|1.7654739385387||1.7654739385387|1.7654739385387|1.7654739385387|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7574340785507|1.7432600618473|1.7247334057613|1.7188066458167|1.7188066458167|1.7121474678062|1.7121474678062|1.7121474678062|1.7121474678062|1.7121474678062|1.7121474678062||1.7121474678062|1.7121474678062|1.7121474678062|1.689608301801|1.6895647601756|1.6556274644172|1.6390305549608|1.638922860303|1.6299143191604|1.5974086501749|1.5974086501749|1.5974086501749|1.5974086501749|1.5946660332285|1.5946660332285|1.5946660332285|1.5946660332285|1.5946660332285|1.5946660332285||1.5946660332285|1.5612955813499|1.5492505117815|1.5492505117815|1.5492505117815|1.5492505117815|1.5492505117815|1.5492505117815|1.5492505117815|1.5480561504277|1.5289513214333|1.5060570089799|1.4795077408664|1.470008640964|1.4383429945389|-1.5572749501703|-1.5572749501703|-1.5572749501703|-1.5572749501703|-1.5572749501703|-1.5572749501703|-1.5572749501703|-1.5572749501703|-1.5572749501703
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||9582.6820114106|9582.6820114106|9582.6820114106|9582.6820114106|9582.6820114106|9569.0274844667|9536.239142897|9373.4602130279|9211.2000956386|9129.5642338693|8906.4099126326|8857.8584828797|8857.8584828797|8857.8584828797|8834.045556603|8834.045556603|8800.7175021283|8704.2335310107|8680.9730205674||8605.4202181652|8270.3332285168|7976.3453515639|7663.7028971369|7554.5118111837|7554.5118111837|7224.6890415391|-7928.531654353|-7928.531654353|-7935.0528538019|-7935.0528538019|-7989.1060897278|-8052.9205304701|-8118.4532315554|-8148.5925663115|-8160.8001713357|-8169.0279313835|-8169.0279313835|-8169.0279313835||-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835||-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8179.1809372143|-8272.2206268527|-8278.7700161645|-8360.1803890543|-8603.720017786||-8706.9361688508|8009.0789777997|8009.0789777997||8009.0789777997|8009.0789777997|8009.0789777997|8009.0789777997|8004.1216221389|8004.1216221389|7981.3789497374|7981.3789497374||7866.7240066527|7819.7737986245|7509.3710609717||7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7360.2638761088||7302.1657271434|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|6820.218203927|6820.218203927|6819.0827737043|6819.0827737043|6784.9394642721|6739.9438057884|6560.5515485323|6394.3848314855|6356.8307923915|6356.8307923915|6268.8148669801|6096.9774563668|5960.5915693572|5865.370233538|5865.370233538|5865.370233538|5865.370233538|5865.370233538|5865.370233538||5865.370233538|5864.3762426629|5864.3762426629||5864.3762426629|5322.1511203199|4468.1028913575|4468.1028913575|4412.4671340604|4146.4770999109|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348||4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348|4045.1261728963|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568||3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3936.3681201135|-4166.4412486324|-4166.4412486324||-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4207.7271294482|-4207.7271294482|-4207.7271294482|-4250.2495855631||-4251.3106153609|-4282.4173124236|-4330.2332117207|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4354.8545635641|-4400.9730337211||-4400.9730337211|-4432.5449886398|-4445.7390607282|-4475.0125996886|-4475.0125996886|4158.9464861502|4158.9464861502|4158.9464861502||4158.9464861502|4158.9464861502|4158.9464861502|4158.9464861502|4158.9464861502|4158.9464861502|4058.9986456356|3990.3928365135|3980.4144581053|3934.8911459416|3903.2596934074|3896.8774696714|3855.5139474213|3804.9600093961|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511||3735.1547922294|3735.1547922294|3722.6053002853|3706.9587022484|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1594.3308362148|1568.2175781619||1562.3334418813|1514.784343247|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836|1488.5201612836||1446.7530125916|1418.047753791|1343.6196898133|1320.102477885|1314.9777762633|1300.785386382|1300.785386382|1300.785386382|1300.785386382|1300.785386382|1300.785386382|1300.785386382||1288.3866082413|1284.7725633729|1284.7725633729|1224.2750907594|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082||1196.5543710082|1196.5543710082|1196.5543710082||1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1181.6520599093|1148.038435164||1121.5776140066|1121.5776140066|1121.5776140066||1080.8362716935|1043.5485890995|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761||-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1175.0973540639|-1186.6180253381|-1186.6180253381|-1192.9256542385|-1205.5978949004|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513||-1213.8666945513|-1213.8666945513|-1213.8666945513||-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1214.9632133977|-1214.9632133977|-1216.4330156581|-1216.4330156581|-1216.4330156581||-1229.9700065472|-1239.6416617343|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1090.28620962|1090.28620962|1082.7819185665|1070.2671473972|1070.2671473972|1054.2804069992|1054.2804069992|1054.2804069992|1054.2804069992|1054.2804069992||1036.5255675724|1036.5255675724|1029.337900012|-1158.7144771375|-1158.7144771375|-1158.7144771375|-1158.7144771375|-1158.7144771375||-1158.7144771375|-1162.4638365509|-1162.4638365509|-1172.2014476377|-1172.2014476377|-1172.2014476377|-1172.2014476377|-1172.2014476377|-1173.3488442719|-1190.1820179952|-1191.1871269268|-1191.1871269268|-1191.1871269268|-1191.1871269268||-1211.2524066548|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948||1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948||1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1101.4633605307|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481||-1197.8179419481|-1220.0255100421|-1254.4755219544|-1283.6367154745|1147.5910677377|1147.5910677377|1147.5910677377|1147.5910677377|1147.5910677377|1145.7665919639|1145.7665919639|1145.7665919639
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||311.56409504105|311.56409504105|311.56409504105|311.56409504105|311.56409504105|311.56409504105|306.73345066796|306.73345066796|304.92605629774|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|297.65960968377|296.98289964863|293.20322183182|285.53135759091|276.47928621212|275.71164089454|275.71164089454||275.71164089454|272.40108490335|272.40108490335|272.40108490335|270.62768848196|270.62768848196|270.62768848196|266.55854275773|260.9261586197|-300.86329407449|-300.86329407449|-300.86329407449|-303.84810452721|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-308.91847246555|-314.99274718395|-315.68638575994|-317.40153973327|-325.94615525919|-326.14554392527|-326.14554392527||-326.14554392527|-326.14554392527|-326.14554392527|-326.14554392527|-332.04388138922|-332.04388138922|-340.79875709913|-346.87472504059|-346.87472504059|-346.87472504059|-346.87472504059|-349.88858337844|-353.37620375382|-359.47355972646|-365.27617747385|-370.94575274872|-376.84590998572|||-376.84590998572|-376.84590998572|-376.84590998572|-376.84590998572|-376.84590998572|-380.02323331746|-386.30359257496|-391.89641058637|-391.89641058637|-392.46823398486|-396.35359331651|-398.58732590723|-402.45400991805|-402.45400991805|-402.45400991805|-402.45400991805|-411.64334435338|-413.54038688733|-416.88830897095|-428.82613547745|-428.82613547745|-428.82613547745|-428.82613547745|-428.82613547745|-428.82613547745||-428.82613547745|-431.80681719717|-438.70201910797|-440.47446567552|-443.63829519502|-463.11718844513|400.34218766115|400.34218766115|399.9913196235||||||||395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|393.31531859273|384.65590954748|382.02581425614|382.02581425614|375.63979361794|373.78369582461|373.78369582461|357.5652175829|342.39021616311|342.39021616311|342.39021616311|338.93357351456|331.4610968706|331.4610968706|331.4610968706||331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|325.17899652289|314.42110724766|309.41153621873|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-356.3644301067|-356.3644301067|-356.3644301067|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|298.69320233292|-346.23650822402|-346.23650822402|-346.23650822402|||-346.23650822402|-346.23650822402|-346.23650822402|-354.49890752022|-354.49890752022||-354.49890752022|-354.49890752022|-359.2193518796|-359.2193518796|-359.2193518796|-364.77150208844|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|303.44063125536|290.10070139485|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391||-370.78130901546|-385.29912073451|-385.29912073451|-385.29912073451
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||31.060763024215|31.060763024215|31.060763024215|31.060763024215|31.060763024215|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-32.002857479201|-32.086508098296|-32.158957043557|-32.158957043557|-32.158957043557||-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.223193286384|-32.223193286384|-32.223193286384|-32.223193286384|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765||-32.405611835765|-32.405611835765|-32.405611835765|-32.425681258624|-32.669025658134|-32.669025658134|-32.669025658134|-32.669025658134|31.140122237401|31.140122237401|31.140122237401|31.140122237401|31.140122237401|31.140122237401|31.140122237401|30.545140183137|30.545140183137|||30.545140183137|30.545140183137|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.493725547066|-32.493725547066|-32.722192127605|-32.722192127605|-32.760769348564|-33.184188186263|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847||31.189082077847|31.189082077847|29.707313462216|29.498226943966|29.498226943966|29.217473153004|28.724970848173|28.219412943621|27.812261163807||||||||27.812261163807|27.812261163807|27.794179028511|27.763996977211|27.763996977211|27.763996977211|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.89412540842|-29.16577625047|-29.16577625047|-29.16577625047|-29.41475030858|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988||-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.789622009805|-29.955135863149|-30.027928185821|-30.028254217969|-30.04940786372|-30.04940786372|-30.04940786372|-30.04940786372|-30.160452948791|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.721517817508|28.656986960019|28.656986960019|28.656986960019|28.454612541892|28.454612541892|28.327347544274|28.21927555782|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|||-29.073877391929|-29.073877391929|-29.073877391929|-29.270211397919|-29.270211397919||-29.270211397919|-29.270211397919|-29.270211397919|-29.270211397919|-29.270211397919|-29.486345806953|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.78045112793|-29.867168661669|-30.021503573969|-30.021503573969|-30.046115060995|-30.429017009945|-30.773907810021|-31.06823026424|-31.286923745002|-31.393804182306|-31.762559482009|-31.791733817426|-32.057481531928||-32.287631935335|-32.287631935335|-32.417963261746|-32.417963261746
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.537224692868|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.4997709529501|-10.183336805906|-10.183336805906|-10.183336805906|-10.183336805906|-10.183336805906|-10.283707856697|-10.33467478174|-10.440750274592||-10.496945020814|-10.504383428516|-10.505425938436|-10.583806365142|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096||-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.834271582318|-10.834271582318|-10.834271582318|-10.9130798538|-11.153422006796|-11.164913372674|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|||-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.251092255539|-11.262324929708|-11.546388685549|-11.546388685549|-11.617932438742|-11.617932438742|-11.617932438742|-11.617932438742|-11.822702540171|-11.9030031509|-12.058954441351|-12.058954441351|-12.112727390177|-12.14191943898||-12.321576878916|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208||||||||-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.152674726575|11.152674726575|11.152674726575|11.152674726575||11.130749600827|11.067499312758|11.052776982386|10.894752584121|-11.668543542108|-11.668543542108|-11.668543542108|-11.668543542108|-11.668543542108|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|10.947585929366|10.947585929366|10.947585929366|10.861206227908|-11.567095386552|-11.567095386552|-11.567095386552|-11.567095386552|-11.655105868498|-11.7001175257|-11.814019133916|-11.825758205919|-11.825758205919|-11.825758205919|-11.825758205919|-11.825758205919|-11.825758205919|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-12.071938488399|-12.11023039737|-12.11023039737|-12.11023039737|-12.11023039737|-12.11023039737|||-12.11023039737|-12.11023039737|-12.11023039737|-12.194728585411|-12.194728585411||-12.274698809704|-12.321887788862|-12.528241045804|-12.528241045804|-12.528241045804|-12.611934855615|-12.704927500789|-12.730474799546|-12.757648292846|-12.757648292846|-12.757648292846|-12.757648292846|-12.757648292846|-12.918392494955|-12.918392494955|-12.953769555399|-13.067551152791|-13.067551152791|-13.067551152791|-13.12259357663|-13.12259357663|-13.172326016117|-13.177584568316|-13.265536886741|-13.265536886741|-13.26816582366|-13.26816582366|-13.26816582366|-13.26816582366|-13.26816582366|-13.26816582366|-13.425740026591|-13.834155320192|-13.851839594338|-14.324266173546|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905||12.803125428905|12.803125428905|12.803125428905|12.803125428905
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||-2.1637326244775|-2.1669251526135|-2.1716582247608|-2.1716582247608|-2.1716582247608|-2.1716582247608|-2.1716582247608|-2.2001757962829|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|||-2.2058750137672|-2.2058750137672|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2202112584498|-2.2380126349558|-2.2511250699482|-2.2601390111139|-2.264043343033|-2.2661592695068|-2.2735102941539|-2.2778544416192|-2.2778544416192|-2.2778544416192|-2.2778544416192|-2.2859658045515|-2.2859658045515|-2.2859658045515|-2.2859658045515|-2.2859658045515|-2.28829533998|-2.2964392629357|-2.2993769609368|-2.3004188497238|-2.3161961070026|-2.3161961070026|-2.3279956702087|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129||||||-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4081686884996|-2.4146318867071|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2213339178617||-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3585975960766|-2.3722691845574|-2.3722691845574|-2.3722691845574|-2.3722691845574||-2.3722691845574|-2.3908546447398|-2.4265051417485|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4567466140213|-2.4567466140213|-2.4567466140213|-2.4567466140213|-2.4567466140213|-2.4978970613527|-2.4978970613527|-2.5137745237403|-2.5330829329019|-2.5345365280052|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004||2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3589282370614|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP||-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46878784797383|-0.4700976135752|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.48751112118111|-0.48751112118111|-0.48879013011573|-0.49124297799067|-0.49124297799067|-0.49124297799067|-0.49460330275911|-0.49637447240199|-0.49637447240199|-0.50519384711147|-0.50865982438857|-0.50884425271147|-0.50993958752858|-0.50993958752858|-0.50993958752858|-0.50993958752858|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412||-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51979170906072|-0.52143522785245|-0.52326135487621|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|||0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50210954847396|0.50210954847396|0.4870661795411|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.46658567197908||0.45498406730083|0.45402972519138|0.45402972519138|||0.43758860197043|0.43655381871565|0.43655381871565|-0.4664024233192|-0.4664024233192|-0.4664024233192|-0.4664024233192|-0.4664024233192|0.44773201948946|0.44773201948946|0.44773201948946|0.44773201948946|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47799923853981|-0.4818880308216|0.46660092465456|0.46660092465456|0.46660092465456|0.46660092465456|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.4910540886599|-0.4910540886599|-0.49928231293163|-0.50164701601092|-0.51016334979869|0.49197466791101|0.49197466791101|0.49197466791101|0.49197466791101|0.48691630165255|-0.50113401409727|-0.50113401409727|-0.50113401409727|-0.50526002045849|-0.51017779107866|-0.51639234058132|-0.51639234058132|-0.52154704191145|-0.5273279059824|-0.5273279059824|-0.5273279059824|-0.53425322516059|-0.54139246922174|-0.5423672123387|-0.5423672123387|-0.54485246027338|-0.55150276184996|-0.55188511957987|-0.55188511957987|-0.55188511957987|-0.55188511957987|-0.55188511957987|0.54310686423313|0.54310686423313|0.54310686423313|0.54103964207629|0.54103964207629|0.54103964207629|0.54103964207629|0.54087737796549|0.52569709881416|0.52549677275144|-0.54159234341262|-0.54159234341262|-0.54159234341262|-0.54159234341262|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.54703085768005|0.52983907268358|0.52983907268358|0.52983907268358|0.52983907268358|0.52954341091395|-0.54700631169605
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-59.083751326759|-59.252339690419|-59.252339690419|-59.252339690419|-59.917601419259|-60.090864188349|-60.090864188349|-60.717626579244|-61.299587470116|-61.76115786464|-61.76115786464|-61.76115786464|-61.76115786464|-61.76115786464|-61.76115786464|-62.498510857765|-63.229464622362|-63.229464622362|-63.229464622362|-63.229464622362|-63.327996912595|-63.327996912595|-63.327996912595|-63.327996912595|-63.327996912595|-63.327996912595|-63.45388557366|-63.45388557366|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625||-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-65.226180498774|-66.943533624736|62.566121364207|62.566121364207|62.566121364207|61.629577292966|61.608419672171|61.388544184091|61.388544184091|60.586716658675|||60.301349011619|60.276085009025|60.276085009025|60.276085009025|60.276085009025|60.276085009025|60.276085009025||60.276085009025|59.495092513215|59.133989468825|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-63.336797029925|-63.336797029925|-64.368845389475|-64.368845389475|-64.368845389475|-64.735940745793|-65.230487827153|-66.217767589665|-66.217767589665|-66.217767589665|-66.24085412354|-66.448725862974|-67.215250619776|63.182406281225|63.182406281225|63.182406281225||63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225||63.182406281225|63.139892629774|62.88078839335|62.88078839335||62.88078839335|62.88078839335|62.88078839335|62.88078839335|62.07198415369|61.648377048751|61.648377048751|60.370410989554||60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.370410989554|60.185513547947|60.185513547947|59.540568303058||59.00785377179|58.502104178309|58.502104178309|57.365115262004|56.287907389504|56.223658689723|56.223658689723|56.223658689723|55.949084569477|55.949084569477|54.768245181392||-60.252329460934|-60.252329460934|-60.252329460934|-60.252329460934|-60.252329460934|-60.252329460934|-60.252329460934|-60.252329460934|-60.304252854271|-60.785835733329|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.003365581146|-61.492303974971|-61.492303974971|-62.460338521384|-63.035376787608|-63.308753596882|-63.617503496386|-64.943540272102|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.621077887708|59.552756898008|59.552756898008|59.552756898008|59.552756898008|59.552756898008|59.552756898008|59.552756898008|59.552756898008|59.552756898008|58.427509537894|58.380196702282|58.380196702282|58.226882656195|57.555982280416|57.283287382805|57.283287382805|57.283287382805|56.717542808016|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|56.393641560383|55.764045813687
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||-380.79529605419|355.48367279007|355.48367279007|355.48367279007|355.48367279007|355.48367279007|351.45408087786|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594||-381.35901204594|-383.53779116216|-383.77054680041|-383.77054680041|-383.77054680041|-383.77054680041|-383.77054680041|-383.77054680041|-386.35616311157|-387.96166246407|-387.96166246407|-387.96166246407|-387.96166246407|-387.96166246407|-387.96166246407|-397.67962496007|-403.7671086116|-403.7671086116|-403.7671086116|-403.7671086116|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647||370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|||-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|357.99170085438|357.99170085438|334.99077872708|329.65642080787|324.81268978652|311.95854420725|295.48171578583|286.72968420648|285.19964911831|280.74961013146|276.58290014606||276.019012526|276.019012526|273.52112502889|270.40310594947|270.40310594947|270.40310594947|270.40310594947|270.40310594947|270.40310594947||||||||264.4410632686|264.4410632686|264.4410632686|264.4410632686|264.4410632686|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884||261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|258.96536376489|248.18373751654|240.20415279616|237.82491709624|237.82491709624|237.82491709624|237.82491709624|237.82491709624|236.51806186041|236.51806186041|236.51806186041|234.60340206713|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|232.82820843714|231.50356493015|228.17361444465|228.17361444465|228.17361444465|224.9429049385|222.42589534903|222.42589534903|222.42589534903|222.42589534903|221.75912020155|221.75912020155|221.75912020155|221.75912020155|221.75912020155|221.75912020155|218.85203903511|218.85203903511|||218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511||218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|217.3994650741|217.3994650741|217.3994650741|217.3994650741|216.66607230455|215.15674700506|-230.48234600915|-230.48234600915|-230.48234600915|-230.48234600915|-230.48234600915|-230.94425433228|-230.94425433228|-232.38250481365|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|214.53202764901|209.24763737861||209.24763737861|209.24763737861|-221.65862408128|-221.65862408128
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||11.094128907033|11.009587513416|10.983430848087|10.779923105202|10.613238322835|10.613238322835|10.574708925464|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519||-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.605335112057|-11.841442340011|-11.841442340011|-11.841442340011|-11.841442340011|-11.940491616058|-11.959795874397|-11.959795874397|-11.959795874397|-12.008168915554|-12.008168915554|-12.008168915554|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527||||-12.016478981527||-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.034976126918|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|||-12.061707750829|-12.061707750829|-12.061707750829||-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829||-12.061707750829|-12.061707750829|-12.061707750829|-12.071342538763|-12.288158018246|-12.447774071629|-12.447774071629|-12.447774071629|-12.447774071629|-12.561248808923|-12.561248808923|-12.561248808923|-12.561248808923|-12.656942983273|-12.673825471272|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.776739606035|11.776739606035|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.598757533644|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.523209662644|11.408010742628|11.281678011642|10.884642391985|10.875484502837|10.875484502837|10.760538459403||10.687158368836|10.687158368836|10.687158368836|||10.687158368836|10.687158368836|10.687158368836|10.494620136431|10.490689546986|10.489369819099|10.489369819099|10.277077142326|10.214461714598|10.214461714598|10.214461714598|10.17662457026|10.141740841316|10.141740841316|10.141740841316|10.090822955687|10.026880519281|10.026880519281|9.8387559439187|9.7391729382944|9.7101925775156|9.6529919223373|9.5590557078134|9.5590557078134|9.5590557078134|9.5590557078134|9.5590557078134|9.5590557078134|9.5095068061364|9.3918710655763|9.3918710655763|9.3918710655763|9.3918710655763|9.3918710655763|9.3343009360183|9.1886680796796|8.9618533667651|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-10.084966960078|-10.084966960078|-10.084966960078|-10.179685025884|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.277373130373|-10.432914265054|-10.467980424143|-10.467980424143|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484||-10.510592403484|-10.790380255461|-11.004311420388|-11.104235227314|-11.150817190506|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||-156.11774050938|-156.11774050938|-156.11774050938|-156.11774050938|-158.15461791281|-158.15461791281|-159.14150359606|-159.14150359606|-159.47188421957|-159.47188421957|-159.47188421957|-159.96876024396|-166.54862249329|-173.77624721477|-180.08471912752|151.43190816731|151.43190816731|148.52985388961|148.52985388961|-169.22056433384|-169.22056433384|-169.22056433384|-169.22056433384|-169.22056433384||-169.22056433384|-169.22056433384|-169.22056433384|-169.22056433384|-171.28042101004|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|144.33245235221||141.12906165556|141.12906165556|141.12906165556|141.12906165556|138.36562406173|136.85262229844|136.85262229844|132.05846922048|127.37052135609|125.71451967092|125.71451967092|125.71451967092|125.71451967092|125.32039465546|125.32039465546|121.82821628385|119.7813514265|||118.09426102037|118.09426102037|117.91029002263|117.58369138596|117.58369138596|115.00965709551|111.94710752533|111.94710752533|110.77112040164|110.77112040164|102.72958902831|102.72958902831|102.72958902831|100.94954336479|100.94393707199|100.04881896887|98.035416966903|98.035416966903|98.035416966903|98.011574407671|97.596193786301|96.690215318112|96.331130530987|96.331130530987|96.212368782531||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026||||||||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.640241691652|93.894711888701|93.877455619607|93.098845059044|93.098845059044|93.098845059044|92.993162533052|92.781290686139|92.740321967346|92.735571770176|92.735571770176|92.735571770176|92.735571770176|92.66174666562|92.58927521715|92.58927521715|92.58927521715|92.58927521715|92.165862030557|91.695399967356|91.677040896204|91.677040896204|91.674491919176|91.071661248358|90.518511311381|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.088826879694|89.520918670445|-90.930006065351|-90.930006065351|||-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351||-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.983344226394|-91.175937181616|-91.332637629274|-91.332637629274|-91.79737285482|90.153459964139|90.153459964139|90.153459964139|90.153459964139|90.153459964139|90.153459964139|89.709398942902|-91.321285811375||-91.321285811375|-91.321285811375|-91.321285811375|-91.321285811375
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||399.36816952783|398.26178201829|398.26178201829|398.26178201829|398.26178201829|398.26178201829|398.26178201829|398.26178201829|397.45753557588|393.03615063987|384.90127848874|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939||370.44050271044|370.43389190049|368.4265465561|366.41838506233|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-393.50150817009|-397.16834241122|-400.9092693458|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311||-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|||-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|380.53734801078|380.53734801078|380.53734801078|380.53734801078|380.53734801078|376.90260890087|372.08245391066|372.08245391066|372.08245391066|365.11939323406|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069||351.45565069069|351.45565069069|351.45565069069|351.45565069069|350.0625317169|350.0625317169|-370.77146946472|-370.77146946472|-370.77146946472||||||||-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-378.32941051636|354.62186486096|354.62186486096|354.62186486096|349.57984984551|345.61649982835|340.85166647594|337.55740719549|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977||-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-367.79028010855|-373.60031123172|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-377.5928937229|-379.4704979773|-379.4704979773|-379.4704979773|-379.4704979773|-385.27277553033|-388.77530614481|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-401.33450403171|-401.33450403171|-401.33450403171|-405.48278225746|369.80882143354|369.80882143354|369.80882143354|369.80882143354|365.98202381504|362.29570841363|362.29570841363|357.21745379292|352.29717088103|348.85796764558|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|338.55267458598|332.58630509553|330.34589455059|323.5509939451|319.66777105011|||314.63085672234|312.96142881569|312.96142881569|312.96142881569|312.96142881569||312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|309.67768989592|309.67768989592|301.22521099546|300.31650340084|300.31650340084|300.31650340084|300.31650340084|300.31650340084|300.31650340084|300.31650340084|294.24055933427|288.15617703808|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542||280.93175074542|280.93175074542|280.93175074542|280.93175074542
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||-286.49366050441|-289.33476605483|-289.33476605483|-290.62196228315|-296.4410692035|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|251.9917847398|-279.46298563067|-279.46298563067|-279.46298563067|-279.46298563067||-279.46298563067|-279.46298563067|-279.46298563067|-279.46298563067|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-282.86068120768|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-289.65909307049|244.78144631842|244.78144631842|244.78144631842|244.78144631842|242.06271813158|232.18079792397|-257.39520060315||-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-266.77244511461|-274.35827234957|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|||245.65660901673|245.65660901673|243.0700106946|243.0700106946|243.0700106946|243.0700106946|235.82778966067|235.0621229086|235.0621229086|235.0621229086|235.0621229086|235.0621229086|235.0621229086|230.70930179638|-254.56876321435|-254.56876321435|-254.56876321435|-254.56876321435|-254.56876321435|-255.3264035715|234.6204493589|234.6204493589|234.6204493589|234.6204493589|234.6204493589||234.6204493589|234.6204493589|234.6204493589|234.6204493589|234.6204493589|229.55049928767|-248.00240152583|-248.00240152583|-248.00240152583||||||||-249.22071539894|-249.22071539894|-249.22071539894|-252.74686611652|-252.74686611652|-252.74686611652|-253.35762901835|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-258.00478665731|-258.07961132691|-258.07961132691|-258.07961132691|-258.70322386038|-258.70322386038|-261.92024873375|-266.07805414861|-266.50339349846|-269.50377055384|-271.97641172649|-278.1126796961||-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-282.19815425338|-284.23537562146|-284.23537562146|-289.15041735718|-290.05601928575|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.17726816871|259.17726816871|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|239.00711708287|-276.7693867176|-276.7693867176|-276.7693867176|-276.7693867176|-276.7693867176|-280.64618291097|-280.64618291097|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|||254.7332251421|254.7332251421|254.7332251421|254.7332251421|247.64802793567||245.41447548408|240.15497276008|237.75719832197|237.75719832197|237.75719832197|237.75719832197|237.75719832197|237.75719832197|237.75719832197||||||||218.72944300721|207.39477415162|197.96262087138|197.96262087138|197.96262087138|197.96262087138|197.96262087138|197.96262087138|194.01357390386|191.54702893343|184.33659173213|184.22121049257|180.16589611208|-140.87641110097|-140.87641110097|-140.87641110097|-143.00156788997|-143.16840876664|-147.88156529626|-149.56285032918|134.60129766521|134.60129766521|134.60129766521|134.60129766521||134.60129766521|134.60129766521|134.60129766521|134.60129766521
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-45.184584311559|-45.184584311559|-45.44398104252|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.220403341271||-46.220403341271|-46.331004729776|-46.462227731842|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.537989939228|-47.694986914015|-48.509243786601|-48.509243786601|-48.557493859162|-48.772217518346|-49.032695971926|-49.032695971926||-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.586327670901|-50.712588759362|-51.092391698079|-51.092391698079|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|||47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|45.947078947586|44.960642130687|44.91315686631|44.91315686631|44.91315686631|44.39517590655|43.830750541037|43.628610271156|43.23179016504|43.029765875177|42.72196322794|42.499403120359|41.84656092997|41.616150219321||41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321||||||||41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.029055205848|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-44.276010957921|41.463584109538|41.463584109538|41.463584109538||41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.22898310687|40.604611679677|40.604611679677|40.582901103369|40.489333584432|39.910370988453|39.680966450996|39.558908388726|39.558908388726|39.301564028652|38.83229552683|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-41.222811373893|-41.619790457822|-43.513656403331|39.702013939926|39.702013939926|39.702013939926|39.702013939926|39.702013939926|39.702013939926|39.702013939926|38.79045025987|38.79045025987|37.608832011428|37.420925813479|37.292502304118|-39.367906805558|-39.367906805558|-39.367906805558|-39.367906805558|-39.367906805558|||-39.367906805558|-39.367906805558|-39.367906805558|-39.51252347778|-39.51252347778||-39.51252347778|-39.51252347778|-40.163915017697|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.347097093874|36.610661911759|36.520179774798|36.325201911438|35.991891139865|35.738136460899|35.738136460899|35.675706627765|35.122477958721|35.122477958721|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.841853523275|-36.756629871891||-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||827.74258141072|827.74258141072|827.74258141072|827.74258141072|822.94179645679|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|805.25626770282|805.25626770282|805.25626770282||803.17641466221|788.68212062077|732.07458592738|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078||-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078||-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-861.19213533906|-861.24680890538|-896.43535136622||786.08380953446|786.08380953446|786.08380953446||765.74867997319|747.75407054855|-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611||-822.85857692611|-822.85857692611|-822.85857692611||-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611|-825.17622032046|-832.75410927533|-844.29902658197|-866.99889129767|-869.79308997975|-869.79308997975||-869.79308997975|-869.79308997975|-869.79308997975|-869.79308997975|-869.79308997975|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|774.70353975623|763.52059566014|742.66453310111|712.48005237688|702.29728720044|691.41986887628|691.41986887628|691.41986887628|691.41986887628|691.41986887628|691.41986887628||691.41986887628|691.41986887628|691.41986887628||674.67855143051|674.67855143051|674.67855143051|674.67855143051|674.67855143051|674.67855143051|670.9956249076|657.61732099651|649.49034737852|649.49034737852|649.49034737852|647.83926401432|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963||643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.09966378578|627.05518876589|612.50575173206|612.31675293249|612.31675293249|612.31675293249|612.31675293249|602.89915839612|574.92922605629|574.92922605629|568.41423186076|568.41423186076||568.41423186076|568.41423186076|568.41423186076|568.41423186076|568.41423186076|563.29641213695|558.96267133598|-610.64972839295||-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295||-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295||-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-618.13855319485|-624.05673933543||558.57706839672|558.57706839672|558.57706839672|558.57706839672|558.57706839672|557.30785377413|545.29204143848|538.96619377497|531.90132099128|528.9792577529|523.77323187461|523.77323187461|523.77323187461|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108||-584.2700807108|-597.97417572625|-597.97417572625|-597.97417572625|-597.97417572625|-597.97417572625|-597.97417572625|-612.97554487809|-612.97554487809|571.77564852832|571.77564852832|571.77564852832
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||1290.8640686384|1290.8640686384|1290.8640686384|1290.8640686384|1290.8640686384|1290.8640686384|1289.0239393834|1280.8627470471|1245.6363625501|1242.9719884933|1242.9719884933|1242.9719884933|1242.9719884933|1232.1105522647|1203.5450838423|1194.2158760798|1194.2158760798|1194.2158760798|1194.2158760798||1182.1371401429|1178.2745906644|1158.2133716801|1146.1092923724|1145.5409373799|1125.3343314638|1121.0833403478|1121.0833403478|1121.0833403478|1121.0833403478|1084.4728566075|1084.4728566075|1084.4728566075|1084.4728566075|1084.4728566075|1084.4728566075|1084.4728566075|1084.4728566075|1084.4728566075||1084.4728566075|1079.5003853799|1072.6976666981|1062.1569688569|1062.1569688569|1062.1569688569|1062.1569688569|1056.2190620203|1056.2190620203|1056.2190620203|1038.7739808581|1033.7870138026||1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026||1033.7870138026|1033.7870138026|1033.7870138026||1033.7870138026|1024.8911427233|-1133.2068781569|-1133.2068781569|-1133.2068781569|-1133.2068781569|-1133.2068781569|-1133.2068781569||-1133.2068781569|-1133.2068781569|-1133.2068781569||-1133.2068781569|-1133.2068781569|-1138.8353774497|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719||-1149.4069739719|-1149.4069739719|-1166.5855076468|-1188.6829159403|-1188.6829159403|-1188.6829159403|-1204.6837968456|-1214.2448163458|-1214.2448163458|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1244.792974317|-1291.4671828349|-1298.4421766518|-1298.4421766518|-1298.4421766518|-1298.4421766518|1198.2730291142|1198.2730291142|1198.2730291142|1198.2730291142|1198.2730291142||1198.2730291142|1198.2730291142|1198.2730291142||1198.2730291142|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1164.7001478029|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539||1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||53.838222249159|53.786912423382|51.496863689946|51.496863689946|51.496863689946|50.746514575268|49.835014626478|48.666683087851|48.382115314306|48.382115314306|48.382115314306|48.382115314306|48.382115314306|48.382115314306|48.382115314306|47.763776738078|47.763776738078|47.763776738078|47.763776738078|47.763776738078|46.293083145255|45.211832296253|45.211832296253|44.641767433397||44.641767433397|43.963077469128|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.713909040711|42.943231038276|41.775813451546||40.62322610192|40.62322610192|40.048027815339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.328086012275|39.189539505013|||38.959357887812|38.959357887812|38.959357887812|38.959357887812|38.959357887812|38.74095075032|-39.700731549882|-39.700731549882|-39.700731549882|-39.700731549882|-39.700731549882|-39.79803348716|-40.020036868871|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966||-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966||||||||-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.269688604505|-40.369058112342|-40.369058112342|-40.375630185381|-40.375630185381|-40.375630185381|-40.548616194156|-40.548616194156|-40.617905695601|-40.681007260927|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623||-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.805188224612|-40.902988696427|-41.044985321198|-41.241651458911|-41.335167058498|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|39.976304265277|39.926448844557|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.422491583325|39.299989842814|39.230543082999|38.961020751206|-40.314598122098|-40.314598122098|||-40.314598122098|-40.314598122098|-40.360664622494|-40.446263705233|-40.446263705233||-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.672616334469|-40.906441524857|-41.350591689607|41.98768014912|41.98768014912|41.98768014912|41.98768014912|41.98768014912|41.98768014912|41.912250824974|41.912250824974|41.912250824974|41.724721824908|-42.717112601973||-42.717112601973|-42.717112601973|-42.717112601973|-42.717112601973
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||3958.7198594426|3958.7198594426|3958.7198594426|3958.7198594426|3937.2503961339|3937.2503961339|3924.0363284267|3924.0363284267|3924.0363284267|3924.0363284267|3924.0363284267|3924.0363284267|3924.0363284267|3924.0363284267|3924.0363284267|3886.046338866|3886.046338866|3850.6125227851|3717.1611174392||3605.2123988257|-3933.9143213191|-3933.9143213191|-3933.9143213191|-3933.9143213191|-3933.9143213191|-3933.9143213191|-3933.9143213191|-3933.9143213191|-3937.3896171657|-3937.3896171657|-3937.3896171657|-3951.6829757787|-3982.978263018|-3997.2392016574|-3997.2392016574|-3997.2392016574|-4007.5213134735|-4048.5304054385||-4048.5304054385|-4048.5304054385|-4048.5304054385|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4119.2309709575||-4151.7916512154|-4151.7916512154|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978||3788.0871669978|3788.0871669978|3788.0871669978||3788.0871669978|3788.0871669978|3738.8274837302|3655.4860496308|3653.6136984856|3653.6136984856|3631.9595971672|3575.1690565313||-3915.8134466727|-3915.8134466727|-3915.8134466727||-3915.8134466727|-3915.8134466727|-3915.8134466727|-3915.8134466727|-3916.4899163334|-3923.8407788091|-3923.8407788091|-3959.7258789068|-3992.7732611768|-4014.4647563423||-4022.9608403803|-4029.8287359478|-4049.7314152618|-4049.7314152618|-4049.7314152618|-4049.7314152618|-4126.0229115133|-4126.0229115133|-4126.0229115133|-4172.4949939124|-4233.2192776327|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3690.5595971759|3624.9213735011|3624.9213735011|3624.9213735011||3529.7570382651|3510.801009739|3510.801009739||3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739||3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3502.842837427|3458.794789524|3434.4191915935|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723||3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723||3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3356.9294128581|3289.3063940338|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102||-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3661.8486490417|-3672.8406279051|-3672.8406279051|-3672.8406279051|-3705.3840635578|-3717.0817082171|-3717.0817082171|-3717.0817082171||-3717.0817082171|-3717.0817082171|-3717.0817082171|-3717.0817082171|-3755.4158872768|-3830.7898557633|3500.5099103842|3500.5099103842||3500.5099103842|3500.5099103842|3500.5099103842|3500.5099103842|3500.5099103842|3500.5099103842|3479.6889291399|3479.6889291399|3479.6889291399|3479.6889291399|3479.6889291399|3479.6889291399|3450.6848968525|3436.1332295757|3419.6969290551|3419.6969290551|3395.4160621229|3370.6677084569|3351.5280582247|3325.0737687125|3325.0737687125|3325.0737687125|3325.0737687125|3325.0737687125||3324.1447924643|3324.1447924643|3289.7966655014|3289.7966655014|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||1.1623278867385|1.1623278867385|1.1623278867385|1.1623278867385||1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.0953907302139|1.0754340877265|1.0424273255313|1.0424273255313||1.0424273255313|1.0424273255313|1.041030354284|1.0152816879062|1.0152816879062|1.0152816879062|0.98778115721409|0.98778115721409|0.98778115721409||0.98778115721409|0.97309022051167|0.97011145007551|0.97011145007551|0.96179053796597|0.95643396524663|0.94437105289295||0.92596784820374|0.91329761335382|0.89199732949478|0.88110816600304|0.87900908591991|0.87667677471644|0.8629336251281|0.8629336251281|0.8629336251281|0.8629336251281|0.84242626179835|0.83658473082804|0.83066275482441|0.83066275482441||0.83066275482441|0.83066275482441|0.83066275482441|0.82490302528568|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|||0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.80962840557985|0.78653156360975|0.7825350651144|0.75848853946225||0.75848853946225|0.75848853946225|0.75848853946225|0.75848853946225|0.75848853946225|0.74026508530529|0.72251672767436|0.71778268410066|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925||-0.78330349507152|-0.79009844239762|-0.79009844239762|-0.79009844239762|-0.79009844239762|-0.79009844239762||-0.79455379508393|-0.8133931056488|-0.82227542491466|-0.82227542491466||-0.8359265820784|-0.8359265820784|-0.8359265820784|-0.8359265820784|-0.84880731686427|-0.85061921327725|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714||-0.85330138733714|-0.85330138733714|-0.85394598963888|-0.85716221203442||-0.86212468003824|-0.86902742094016|-0.87679311751113|-0.87679311751113|-0.8803256895673|-0.88230632703963|-0.88756956008558|-0.88756956008558|-0.90063281685649|-0.91792535153295|-0.92602816519103|-0.92975351873329|-0.93528168801125|-0.93697022399569|-0.93697022399569|-0.93697022399569|-0.93697022399569|-0.93697022399569|-0.94635580205547|-0.94678423165864|-0.95221191853525|-0.95221191853525|-0.95221191853525|-0.95221191853525|-0.95221191853525|-0.95467991531162|-0.95742213395203|-0.9624309230729|-0.9624309230729||-0.9624309230729|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.97103389095095|-0.97892654815015|-0.98790317048625|-0.98790317048625|-0.99322572869279|-1.0124730326756|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513||0.93778064951513|0.93778064951513|0.93778064951513|0.92427728782266|0.92427728782266|0.92427728782266|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.90466226895203||0.88488001026138|0.88488001026138|0.88488001026138|0.88488001026138|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.84981604645461|0.82979564015303|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||76.176431500817|76.176431500817|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.830534430762|-81.830534430762|-81.830534430762|77.225545526374|77.225545526374|77.225545526374|77.225545526374|76.567271365974|76.439836528309|76.439836528309|76.439836528309|76.439836528309|76.169083100193|76.169083100193|76.169083100193||76.169083100193|76.169083100193|75.570312393895|75.570312393895|75.570312393895|75.570312393895|75.570312393895|75.570312393895|74.783678148843|74.598528648589|74.512305283181|74.512305283181|74.512305283181|74.512305283181|74.512305283181|74.512305283181|74.512305283181|72.328777878069|72.328777878069|72.328777878069|72.328777878069|72.328777878069|72.328777878069|72.328777878069|71.101573464045|71.101573464045|71.035079846524||-74.67139107619|-74.67139107619|-74.67139107619|-74.67139107619|-74.67139107619|-74.67139107619|-75.618209594204|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|||70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|66.617830443953|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.646272191391|-73.834847998965|68.089770854908||68.089770854908|68.089770854908|68.089770854908|65.038633520292|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612||||||||64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.518326304397|64.020773479037|64.020773479037|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-68.234701825525|-68.549668101631|-68.810743098085|64.560608759107|64.560608759107|64.560608759107|64.560608759107||64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|62.161787764432|61.929766301978|61.876088941456|61.876088941456|61.876088941456|61.876088941456|61.876088941456|61.876088941456|61.295652853517|60.022949946223|58.269944681391|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.691645712204|57.691645712204|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|56.8207488705|56.8207488705|56.8207488705|56.748626507043|56.748626507043|56.748626507043|56.623823590408|56.623823590408|56.623823590408|56.623823590408|||56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408||56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|55.499783651488|55.499783651488|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.320262389313|53.955847056851|53.673165727705|53.670184269051|52.833536932314|52.765855340238|52.765855340238|52.765855340238|52.765855340238|50.489838207293|-53.364691423577|-53.364691423577|-53.364691423577|-53.364691423577|-53.364691423577|-53.538546534823|-53.74282897451|-54.686477909911|-55.596084447291|-55.978985092802|-56.021859090082|-56.021859090082|-56.021859090082||-56.478218452126|-56.478218452126|-56.808666778241|-56.808666778241
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||-151210.20429778|-156205.78255309|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|129665.23939907|115683.5993323|105598.44370255|105143.75765747||105143.75765747|101165.28628608|101161.42920676|100423.81022973|96415.3446997|92333.716333|90843.018147778|89119.092109434|89119.092109434|89119.092109434|88622.606476809|88622.606476809|88622.606476809|88622.606476809|87097.340529788||85147.045033097|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379||83928.076285379|83928.076285379||83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379||83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83928.076285379|83586.751428199|83135.279364665|81333.643738517|80889.550607999|80889.550607999|80889.550607999|80889.550607999|80889.550607999|80693.945119999|75687.716799998|70245.224508457|70245.224508457|70245.224508457|70245.224508457|69336.022438159|69336.022438159|69336.022438159|69336.022438159|69336.022438159|69336.022438159|69336.022438159|69336.022438159|69336.022438159|-76854.511153337|-76854.511153337|-76854.511153337|-76854.511153337|-76854.511153337|-76854.511153337|-77343.901281486|||-77782.031936194|-77782.031936194|-77782.031936194|-78263.133571398|-78263.133571398|-78263.133571398|-78263.133571398|-79417.47991373|-79417.47991373|-79417.47991373|-79417.47991373|-82036.088793033|-82745.654214482|-83928.504682757|-86048.338536397|-86617.084612836|-86617.084612836|-88113.427347595|-89564.919275106|-89633.243639007|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|||83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|83023.385430402|79792.650478224|77472.87763264|77472.87763264|77472.87763264|77472.87763264|77472.87763264|77472.87763264|77472.87763264|77472.87763264|77472.87763264|76668.367447703|76668.367447703|74725.963830781|74078.848700868|73920.943000965|73234.381112183|72049.31234687|71338.124829856|71114.583144284|70666.203493649|69809.81274849|69809.81274849|69809.81274849|69229.601589493|69229.601589493|69229.601589493|69229.601589493|69229.601589493|69229.601589493|69229.601589493|-79084.428546649|-79084.428546649|-79084.428546649|-80193.809496277|-80770.899440307|-80906.554933675|-81168.39437075|-84410.485247294|-84410.485247294|-84410.485247294|-84410.485247294|-88206.094719216|-89324.204004411|-89324.204004411|-89324.204004411|-89707.893010166|-89707.893010166|-89707.893010166|-89930.992233518|-90127.019103061|-90127.019103061|-90127.019103061|-90127.019103061|-91996.68789229||||-92018.542102544|-93659.491225049|-95727.212472277|-96363.569413641|-98176.188237379|-99935.098371486|-99935.098371486|-99935.098371486|-99935.098371486|-99935.098371486|-100594.5537461|-101268.58487172|-101268.58487172|-101459.53874636|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102103.81184293|-102826.45760325|-104079.39733695|-104799.33037439|-106893.70041599|91891.767777516|91891.767777516|91891.767777516|91891.767777516|91891.767777516|91891.767777516
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-67.003229610378|-67.714175085294|-67.714175085294|-68.763526762048|-69.585583833102|-70.062315785492|-70.851462933316|-71.632053414368|-71.632053414368|-71.632053414368|-71.632053414368|-71.632053414368|-73.081721031426|-73.254215716987|-73.254215716987|-73.254215716987|-74.035795953174|-74.2603267854|-74.871474816352|-75.360106256314|-75.360106256314|-75.360106256314|-76.858524013826|-76.858524013826|-77.554468871563|-78.070892653604|-78.070892653604|-78.589320220042|-79.57924974129|-79.617260938124|-79.617260938124|-79.617260938124|-79.617260938124|-79.617260938124|-79.617260938124||-81.144735342083|-81.86304304977|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-83.963704108576|76.424994973875|76.424994973875|76.424994973875|76.424994973875|76.424994973875|75.713021089679|||75.713021089679|75.003356511997|73.505396056624|73.22616720255|73.22616720255|71.826296806951|70.008665509378||67.994626410974|66.080137235337|64.507374214258|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732||63.072771865732|63.072771865732|63.071412438162|62.798236178036|62.654148630163|61.417388655368|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906||61.005562890906|61.005562890906|61.005562890906|61.005562890906||61.005562890906|60.009516518799|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442||-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.808994279815|-63.808994279815|-63.808994279815|-63.808994279815|-63.808994279815|-63.808994279815|-64.319611094098|-64.319611094098|-64.319611094098||-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098||-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.455677162388|-65.445753665742|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.650468994061|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.236073034546|-63.612760628465|-63.612760628465|-63.612760628465|-63.612760628465|-63.612760628465|-63.850754171246|-63.850754171246|-64.242503490308|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-66.382348281378|59.767594147324|59.767594147324|59.501217312944|58.335794920537|57.168660370082|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||-71.148136006741|-71.459037210045|-71.498932098347|-72.40992463849|-73.166583101198|-74.196205819364|-74.273125785061|-74.273125785061|-74.273125785061|-74.273125785061|-74.273125785061|72.379561490431|72.379561490431|72.379561490431|72.379561490431|72.379561490431|72.379561490431|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551||-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-77.203543929046|-77.641561784271|-77.641561784271|-77.641561784271|-77.641561784271|-78.019212710421|-78.019212710421|-78.220182080056|-78.220182080056|-78.220182080056|-78.9168714362|-79.902081577603|-80.168975292117||-80.271085353329|-81.356764046831|-84.451959628179|-84.547273119228|-84.547273119228|-84.547273119228|-85.23585622392|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|||77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|76.116312648515|73.068591810905|73.068591810905|73.068591810905|73.068591810905|73.068591810905|73.068591810905|73.068591810905|72.192875890426|70.964305697207|70.915898440419|70.344636702599|-75.837798000774|-75.837798000774||-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877||||||||-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-76.204115278354|-76.204115278354|-76.204115278354|-76.926798907509|-77.817651973818|-77.817651973818|-78.058504142866|-79.353894594097||-79.809877796066|-80.196883804531|-80.196883804531|-80.196883804531|-81.246540951432|-81.4572674695|-81.930299222839|75.938567398507|75.938567398507|75.938567398507|75.938567398507|75.398411272322|74.653785385859|73.970876126567|72.204676594176|72.204676594176|72.204676594176|72.204676594176|72.204676594176|72.204676594176|67.738531074963|67.420588133558|66.483986984606|66.413968754106|66.413968754106|66.413968754106|66.413968754106|65.632189115213|65.530211484351|65.416900886339|65.413222274562|65.04802932715|65.007443368871|65.007443368871|64.747161587564|63.702410020085|63.702410020085|63.702410020085|62.94712393996|62.657913454339|61.581015966518|60.912238436919|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|||-65.895657454091|-65.895657454091|-65.895657454091|-66.844389589698|-66.844389589698||-66.844389589698|-66.844389589698|-68.193766337932|-68.666997687685|-68.666997687685|-69.596664394127|63.70462409501|63.70462409501|63.70462409501|63.70462409501|63.587193895328|63.587193895328|62.624656492855|61.871842073496|61.318712736827|61.226345196545|60.668161329494|59.492404868058|58.565932953127|58.565932953127|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-64.145206770298|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232||-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||1897.9847849473|1890.2566328319|1890.2566328319|1890.2566328319|1890.2566328319|1890.2566328319|1880.7295784721|1873.916779219|1873.916779219|1858.4603346574|1810.5586699101|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706||1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1795.9386097834|1795.7023196894|1795.7023196894|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1749.6253693166|1748.6957104327|1748.6957104327|1748.6957104327|1693.1555704098||1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098||1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098||1693.1555704098|1693.1555704098|1693.1555704098||1617.4728777123|1577.4670293809|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332||-1755.2102776332|-1755.2102776332|-1755.2102776332||-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1765.3280428563|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093||-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1793.9226054587|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1541.4669981424|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001||-1715.5017477001|-1715.5017477001|-1715.5017477001||-1715.5017477001|-1715.5017477001|-1715.5017477001|-1717.7071061739|-1717.7071061739|-1719.7746193816|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605||1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1571.9272059865|1560.4774944989|1538.7971916958||1506.2357916087|1500.1756149494|1500.1756149494|1500.1756149494|1484.4646386265|1473.4745849105|1443.8552413798|1443.8552413798||1443.8552413798|1443.8552413798|1402.3058454567|1366.9426941643|1366.9426941643|1344.7030369187|-1536.8919854925|-1536.8919854925|-1536.8919854925|-1536.8919854925|-1536.8919854925|-1558.5355285854|1404.5936396768|1404.5936396768||1404.5936396768|1404.5936396768|1404.5936396768|1404.5936396768|1400.6483691153|1400.6483691153|1386.9481322961|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312||1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312||1377.8468340312|1377.8468340312|1355.3964456358|1332.3043406542|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1448.7559606553|-1460.020579656|-1471.8151832934|-1471.8151832934|-1471.8151832934|1345.1330257703|1345.1330257703||1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|664.63819702366|662.3288025016|662.3288025016|662.3288025016|661.58755833511|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891||-761.54581068891|-791.93978965434|-813.87754406038|708.18395898257|708.18395898257|708.18395898257|708.18395898257|708.18395898257|671.53773220286|650.76414689206|611.23794099118|602.3754899902|572.08387776689|566.57733575705|566.57733575705|566.57733575705|566.1414841745|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|547.8352755885|547.8352755885||547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|522.42808398722|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|||521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|519.15068514407|483.50076127119|481.55640141243|467.86763408034|467.86763408034||467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034||||||||432.54737120038|420.19152355598|390.90724839553|373.34138710615|365.96265234016|345.81845314151|345.81845314151|345.81845314151|340.1038368239|336.97648535989|321.14053928877|307.10636390778|307.10636390778|307.10636390778|305.46860618351|305.46860618351|305.46860618351|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535||295.77182425039|292.94091583377|287.15657314864|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-332.33191424441|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|291.36591181028|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-341.84201635478|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-355.15469957832|303.47141389483|303.47141389483|303.47141389483|303.47141389483|303.47141389483|||303.47141389483|300.16268210537|294.81503963626|294.81503963626|293.68337737362||280.48153041514|-327.48690847409|-327.48690847409|-327.48690847409|-327.48690847409|-327.48690847409|-338.84656497121|-339.02396107912|-353.57790135516|-353.57790135516|-353.57790135516|-353.57790135516|-362.4476681724|-378.96963130267|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|299.79239814512|296.18599793902|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225||295.80024292225|295.80024292225|295.80024292225|295.80024292225
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||203.32757852354|203.32757852354|203.32757852354|203.32757852354|203.32757852354|203.32757852354|203.32757852354|202.50787402719|202.50787402719|200.94207818342|199.43630057519|199.43630057519|199.43630057519|199.43630057519|198.21215922554|198.21215922554|198.21215922554|198.21215922554|198.21215922554||198.21215922554|198.21215922554|195.32128595997|192.04253805665|189.47392822402|-216.17838910965|-216.17838910965|-216.17838910965|-216.17838910965|-216.17838910965|-216.17838910965|-216.73987933163|-221.10820400455|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678||201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678||201.93051104678|201.93051104678|201.93051104678|201.93051104678|197.23381961519|197.23381961519|197.23381961519|197.23381961519|197.23381961519||197.23381961519|197.23381961519|197.23381961519||197.23381961519|197.23381961519|197.23381961519|196.76384405026|196.76384405026|196.76384405026|189.65982197533|185.66059332193||185.66059332193|185.66059332193|185.66059332193||185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193||185.66059332193|185.66059332193|185.66059332193|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|185.06193326585|185.06193326585|185.06193326585|185.06193326585|179.64936503958|168.89929177575|167.91949186493|167.91949186493|167.91949186493|167.91949186493||167.91949186493|167.91949186493|167.91949186493||167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|166.10221386143|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506||164.46921489506|164.46921489506|164.46921489506|164.46921489506|163.2546754178|161.90519473912|161.5279938155|161.21444198087|158.75399582805|158.75399582805|158.75399582805|154.90166338751|153.23795677632|152.71994926102|150.15885924955|150.15885924955|150.15885924955|150.15885924955|150.15885924955||150.15885924955|150.13303567348|150.13303567348|150.13303567348|148.91726558934|145.85250884439|144.38334858578|142.92594032995||141.5843789921|141.23819413294|141.05354632392|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-154.53344247217||-156.23715694607|-158.87739508087|-160.60265882737|-161.28906926322|-162.44897110382|-163.12662540453|-163.78791847248|-164.79490534486|-165.59562340213|-165.59562340213|-165.59562340213|-167.32326548345|-167.32326548345|-167.32326548345|-167.32326548345||-167.32326548345|-167.32326548345|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128||153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.91920761188|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844||-165.33206321844|-170.77729026089|-172.44976966922|-172.54230518185|-172.54230518185|-176.78034400766|-178.40011050163|-178.40011050163|-187.96679419343|-192.97404554395|-192.97404554395|-192.97404554395
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||2.3398719557404|2.3315243862602|2.3020671339355|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|||-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4814219975913|-2.482135576721|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.5391617655048|-2.554520751136|-2.554520751136|-2.5789119282226|-2.6043465710194|-2.6164961894918|-2.6333290957265|-2.6509212148248|-2.6526902529994|-2.669655836666|-2.7051731359565|-2.7340813755552|-2.7700529166713|-2.7700529166713|-2.7700529166713|-2.7700529166713|-2.7700529166713|-2.7839476740641|-2.7866085277976|-2.7890094769201|-2.7922327531931|-2.7985919464029|-2.803435496533|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8404696904586|-2.8404696904586|-2.895521835372|-2.9011353827021||||||-2.9163586690208|-2.9163586690208|-2.9163586690208|-2.9163586690208|-2.9209540899352|-2.9210601179419|-2.9250668120183|-2.93674090966|-2.9491565742362|-2.9662850872531|-2.9825389932542|2.8809272143863|2.8809272143863|2.8809272143863|2.867141349848|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8540720796716|2.8540720796716|2.8540720796716|2.8540720796716|2.8540720796716|2.8428578615335|2.8320642842349|2.8072936549779|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.744158670562|2.7312874896189|2.7303194980777|2.7197154957763|2.7197154957763|2.6863505264909||2.6748339225617|2.6331488346355|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7838496290972|2.6215022349738|2.6215022349738|2.6215022349738|2.6215022349738||2.6215022349738|2.6215022349738|2.6215022349738|2.6215022349738|2.6094469256294|2.5921632522888|2.5812924961853|2.5664361031638|2.5663053588338|2.5663053588338|2.5663053588338|2.5663053588338|2.5663053588338|2.5663053588338|2.5497837283288|2.546253332014|2.546253332014|2.546253332014|2.4963926170877|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.720610922456|-2.7367899217873|-2.7558776977624|-2.7709752324517|-2.7938613762784|-2.7960636103507|-2.7960636103507|-2.8635351275657|-2.8635351275657|-2.9044833818248|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659||-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9656151322893|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7861763424788|2.7629737133355|2.7327485740815|2.7097205123013|2.6619116686787|2.6221241049199|2.6037784666146|2.6037784666146|2.6037784666146|2.6037784666146|2.6037784666146|2.6037784666146|2.5864205195203|2.568800576715|2.5424698323727|2.5424698323727|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||-764.84243543|-764.84243543|-764.84243543|-764.84243543|-764.84243543|-772.99714912144|-781.13575515447|-787.60360124042|-793.26588215566|-793.26588215566|-801.93707026085|-803.89396220932|-812.8210704778|-826.99006271079|-830.52226680865|-837.83306677198|-848.02009860516|-849.79734602504|-866.89702808121||-876.13004273021|-888.55290481065|-888.55290481065|-888.55290481065|-888.55290481065|-888.55290481065|-888.55290481065|-888.55290481065|-938.2476598048|750.71926145821|650.77971257401|632.86402640381|632.86402640381|632.86402640381|632.86402640381|631.40449073623|619.9522214235|619.63853934751|579.31782556624||573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634||573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634||573.62948798634|573.62948798634|573.62948798634||573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|538.84939786568|519.57988719559|514.73148283761||514.73148283761|514.73148283761|514.73148283761||514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761||514.73148283761|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|504.55937907007|504.55937907007|504.55937907007|504.55937907007|503.52152619656|502.24058941003|500.53252283874|500.53252283874||496.06287562522|496.06287562522|496.06287562522||496.06287562522|496.06287562522|496.06287562522|496.06287562522|496.06287562522|495.13736193485|495.13736193485|495.13736193485|495.13736193485|495.13736193485|495.13736193485|488.54986829567|475.21652846654|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751||473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|471.80889341169|415.03209497458|410.77455268443|387.29730979651|387.29730979651|387.29730979651|382.03035472995||353.62658093897|353.62658093897|353.62658093897|353.62658093897|348.63878801186|348.63878801186|348.63878801186|348.63878801186||348.63878801186|348.63878801186|345.6986577546|335.81193569994|335.81193569994|335.4549241474|329.84159188036|324.18787071179|313.00321104207|310.71744857539|-362.74284643417|-362.74284643417|-362.74284643417|-362.74284643417||-369.07261799977|-371.09899741662|-371.09899741662|-371.09899741662|-371.82374713466|-371.82374713466|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956||339.18047859956|337.15053550721|336.23536386537|336.23536386537|336.23536386537|336.23536386537|333.48935903492|333.48935903492||333.48935903492|333.48935903492|333.48935903492|333.48935903492|333.48935903492|333.48935903492|314.13260453479|302.5973488836|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|273.30251120181|263.13057580095|252.4286272035|252.4286272035||252.4286272035|252.4286272035|250.33459324152|248.16726997784|248.16726997784|248.16726997784|248.16726997784|246.83050527204|246.83050527204|246.83050527204|239.24500178881|232.96005555103
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581||2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581||||2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|2516.9573756581|-2705.818054743|-2705.818054743|-2717.4089497145|-2722.5654996828|-2742.9061107586|-2765.5067897318|-2788.5075441464|-2809.119493496|-2834.6327705512|-2850.0364117235|-2912.6515685817|-2919.0572984241|-2940.896998249|-2950.2188869433|-2959.5765410481|-2964.3628233868|-2972.0142482076|-2977.3491646751|-2985.8026950275|-2985.8026950275|-2985.8026950275|-2993.8363278084|-3005.0959197871|-3023.1621330968|-3041.346814552|-3042.2742383911|-3058.6935982123|-3070.7706646803|-3085.5785163115|-3098.4205736794|-3131.3006374216|-3177.5562638017|-3186.7847375575|-3310.2651683773|-3310.2651683773|-3316.4202024101|-3316.4202024101|-3316.4202024101|-3353.7984616623|-3424.2874063807||||-3424.2874063807|-3424.2874063807||-3424.2874063807|-3425.2252040553|-3425.2252040553|-3425.2252040553|-3425.2252040553|-3433.4969452024|-3433.4969452024|-3433.4969452024|-3433.4969452024|-3433.4969452024|-3433.4969452024|-3450.052161336|-3455.6690681512|-3472.4803310508|-3472.4803310508|-3482.9225900565|-3485.3028778405|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|-3491.459492062|||-3491.459492062|-3491.459492062|-3491.459492062|-3517.45499118|-3530.247742835|-3530.247742835|-3530.247742835|-3530.247742835|-3530.247742835|-3530.247742835||-3530.247742835|-3534.8863809278|-3555.4848676976|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3306.8541977867|3297.8935530963|3275.9372812181|3257.4990140166|3257.4990140166|3257.4990140166|3224.9433489073|3211.6592765637|3159.6781192144|||3159.6781192144|3105.7534657938|3047.2260731042|3006.4734145603|2962.3593495114|2953.9779853482|2953.9779853482||||2953.9779853482|2953.9779853482|2953.9779853482|2953.9779853482|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2932.0639013761|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3210.3968654698|-3221.9965171886|-3237.3850190985|-3253.5389101094|-3265.7949507524|-3265.7949507524||-3299.9943897249|-3332.1048774721|-3335.3387527468|-3353.4429046256|-3353.4429046256|-3373.2143384729|-3392.4048205255|-3414.9498005838|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3429.5738811066|-3431.0820901185|-3436.7023223539|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3453.5126006136|-3485.6806673484|-3519.2562970538|-3522.1736633931|-3586.9707371034|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3632.5041905366|-3782.6713228185|-3840.6158066371|3680.8563330256
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||1374.3309907729|1362.0279940425|1362.0279940425|1362.0279940425|1362.0279940425|1362.0279940425|1359.3855609569|1359.3855609569|1359.3855609569|1357.3781676926|1357.3781676926|1357.3781676926|1343.0479329071|1337.094911889|1330.0249251566|1316.7360143884|1302.0309139103|1302.0309139103|1300.4065343903||1291.1926736254|1291.1926736254|1291.1926736254|1257.5696048095|-1381.0545444511|-1381.0545444511|-1381.0545444511|-1381.0545444511|-1381.0545444511|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624||-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1384.1537579624|-1401.7958150538|-1403.3699253292|-1403.3699253292|-1407.4887665876|-1426.2514208829|1331.2499342235||1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1323.5972078731|1323.5972078731||1323.5972078731|1323.5972078731|1323.5972078731||1314.6746320118|1299.5116170911|1299.5116170911|1293.2556803703|1293.2556803703|1292.3090526792|1286.1795260346|1252.9188879768||-1376.5950850725|-1376.5950850725|-1376.5950850725||-1376.5950850725|-1376.5950850725|-1376.5950850725|-1406.072243505|-1416.6913681089|-1419.3945919156|-1419.3945919156|-1438.5106943051|-1461.7542095556|-1461.7542095556||-1461.7542095556|-1461.7542095556|-1461.7542095556|-1461.7542095556|-1461.7542095556|-1461.7542095556|-1474.6012508618|-1474.6012508618|-1474.6012508618|-1474.6012508618|-1474.6012508618|-1475.8271856705|-1475.8271856705|-1479.8950847457|-1479.8950847457|-1479.8950847457|-1479.8950847457|-1482.6139844071|-1512.2349731802|-1530.5208230004|-1530.5208230004|-1530.5208230004|-1540.0842464219|-1557.2880041081|-1582.0271888854|-1582.0271888854|-1582.0271888854|-1594.21190106|-1594.21190106||-1594.21190106|-1596.9521543353|-1609.5976918019||-1609.5976918019|-1609.5976918019|-1627.0835016874|-1638.7261346874|-1656.9179274304|-1677.9921415894|-1678.8635150689|-1679.3677592563|-1714.3669818559|-1753.4077576177|-1776.1139570005|-1776.1139570005|-1776.1139570005|-1776.1139570005|-1783.7599874875|-1784.444419691|-1796.1743552122|-1799.6631561819|-1828.8115739245||-1828.8115739245|1704.557271318|1704.557271318|1704.557271318|1696.2858366749|1678.9509242135|1670.5548860772|1670.5548860772|1670.5548860772|1670.5548860772|1657.7870736234|1657.7870736234|1657.7870736234|1657.7870736234|1657.7870736234|1651.8551035052|-1722.6585957485|-1722.6585957485|-1722.6585957485||-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485||-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.9457012766|-1723.9786497302|-1723.9786497302|-1725.8012761216|-1729.3102822369|-1729.3102822369|-1754.5280398335||-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1793.6052492913|-1793.6052492913|-1796.2280005146|-1810.2853226852||-1810.2853226852|-1810.2853226852|-1810.2853226852|-1810.2853226852|-1821.4266166686|-1821.4266166686|-1825.1184548271|-1830.0566517393||-1851.2879355263|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1720.6637310844|1696.3347554584|1687.6219505093|1681.3327594092|1679.1113505155|1662.7709531552|1641.0260821191|1627.4234028754|1625.5843731493|1609.0298939007|1609.0298939007|1609.0298939007|1609.0298939007|1609.0298939007|1587.0721151848|1584.2662309562||1562.4735465486|1521.9178050844|1509.9197942778|1496.5164258794|1489.4413029011|1489.4413029011|1489.4413029011|1477.0709843433|1463.8843727946|1439.8270442618|1426.0328839237|1418.4059631487
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||-22.221672132876|-22.221672132876|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.468062170159|-22.542361304362|-22.542361304362|-22.613734401154|-22.859704084846|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-23.021077379838|-23.128974845294|-23.378977263257||-23.378977263257|-23.378977263257|-23.565531161411|-23.764479428512|-23.921643661108|-23.941161345818|-23.941161345818|-23.941161345818|-23.941161345818|-23.941161345818|-23.941161345818|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.183603463952|-24.192892907267|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842||-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.598223255252|22.64243152225|22.64243152225|22.64243152225|22.64243152225|21.90547972348|-23.160242460547|||-23.160242460547|-23.160242460547|-23.160242460547|-23.160242460547|-23.160242460547|-23.160242460547|-23.266934816901|-23.39251303092|-23.39251303092|-23.427793295484|-23.427793295484|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.530686930964|-23.530686930964|-23.909096907852|-23.932329918806|-24.022034196792|-24.405037911665|-24.463931012961||-24.537700680464|-24.80300090442|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237||||||||-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.134233694049|-25.34359331128|-25.570659955309|-26.106288733268|-26.442948205707|-26.442948205707|-26.625498409004|-27.039442930984|-27.866047234853|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466||25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|24.917978756462|24.917978756462|23.144976607997|22.310357777685|22.310357777685|22.310357777685|22.310357777685|22.310357777685|22.310357777685|22.255954442654|22.137170564503|22.110744965706|22.089716713334|22.04502054191|22.04502054191|21.983356751075|21.689840516636|21.536715907256|21.536715907256|21.536715907256|21.138016721054|21.061685266808|20.995908937724|20.995908937724|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.455737133678|-22.570263354708|-22.940756912498|-22.940756912498|-23.01473047498|-23.113589416644|-23.348566557033|-23.348566557033|-23.38451875698|||-23.619776148996|-23.619776148996|-23.624750662072|-24.141389582139|-24.499247683396||-24.499247683396|-24.907496387551|23.2952252841|23.2952252841|23.2952252841|23.2952252841|23.2952252841|23.230805341404|22.995339543732|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.557072266951|-24.730244241972|-24.730244241972|-24.730244241972|-24.994715782027|-25.000847258675|-25.000847258675|-25.000847258675|-25.000847258675|-25.456496360686|-25.879440337184|-26.302156693144|23.273414597152|23.273414597152|23.273414597152|23.273414597152|23.273414597152|23.259152912356||23.259152912356|23.085969259702|23.085969259702|23.085969259702
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||95.472187540105|92.45798759678|91.364796619233|91.364796619233|91.364796619233|90.627553918424|89.383391886357|-100.44525182031|-100.44525182031|-100.44525182031|-100.44525182031|-100.44525182031|-100.44525182031|-100.66983545569|-100.66983545569|-100.66983545569|-100.66983545569||||-100.66983545569|-100.66983545569|-100.66983545569|-100.66983545569|-101.4192570398|-104.0714001865|-105.23211047063|-107.28012622075|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|95.946578609351|94.585084291965|93.43342521088|89.898365343264|89.898365343264|88.950675480556|88.950675480556|88.950675480556|87.401450325177|87.401450325177|85.643279156338|84.828642405018|84.521254271943|84.521254271943||84.521254271943|83.273612466873|81.109569407637|79.902299087505|78.49014044027||78.49014044027|78.49014044027|78.49014044027|78.49014044027|78.49014044027|78.49014044027||||78.49014044027|78.49014044027|77.266823559121|75.684083737567|75.684083737567|75.684083737567|73.965645460768|73.500718280655|73.362539624852|-82.257008203696|-82.257008203696|-82.257008203696|-82.257008203696|-82.257008203696|-82.257008203696|-82.257008203696|-82.277233371946|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|75.19925398107|74.713583654774|74.713583654774|74.441472147139|74.441472147139|74.441472147139|74.441472147139|74.441472147139|74.441472147139|74.441472147139|74.441472147139|74.441472147139|74.296080163488|73.473421895249|71.698246465506|71.637207038856|71.637207038856|71.637207038856|67.413560663833|67.026178769683|67.020757070753|65.939730926324|63.650606024169|63.650606024169|63.650606024169|63.650606024169|63.650606024169|63.650606024169|63.650606024169|62.725128859531|62.725128859531|62.575143092486|61.589045676493|60.537829461918|58.064253135109|-65.188082638755|-65.188082638755|-65.188082638755|-65.188082638755|-65.789538215018|60.14778374849||60.14778374849|60.14778374849|60.14778374849|60.14778374849|60.14778374849|60.14778374849|60.14778374849|60.14778374849|60.14778374849|60.14778374849|59.208648778975|57.420720314516|57.342765852139|57.342765852139|57.342765852139|57.342765852139|57.342765852139|57.342765852139|57.300292593821|57.255543456575|57.255543456575|57.255543456575|57.255543456575|57.255543456575|57.255543456575|56.144190347367|56.144190347367|55.732432405345|55.547148219074|54.782941490771|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.553292934518|-59.891417956342|-59.891417956342|-59.891417956342|-59.891417956342|-59.891417956342|-59.891417956342|-59.891417956342|-59.891417956342|-61.182128985711|-62.252365412523|-62.261749182285|-62.261749182285|-62.261749182285|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-62.797879268752|-64.57264312332|57.446244433486|57.446244433486|57.446244433486|57.446244433486|57.446244433486|57.446244433486|55.493045810156|54.56868771684|54.56868771684|54.56868771684|54.56868771684|54.56868771684||54.56868771684|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|53.856405311803|52.99710431067|52.99710431067|51.804877156472|51.804877156472|51.804877156472|51.092166815109|51.092166815109|51.092166815109|51.092166815109|51.092166815109|49.321851635319
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||-4.7954013261295|-4.7954013261295|-4.7954013261295|-4.7954013261295||-4.7954013261295|-4.8010015524203|-4.9164906258847|-4.9164906258847|-4.9164906258847|-5.0266560973354|-5.1007290616773|-5.1846988482765|-5.3452207030512|-5.5046898989387|-5.5326484044256|-5.5326484044256|-5.5326484044256|-5.5326484044256||-5.5326484044256|-5.5326484044256|-5.5326484044256|-5.5326484044256|-5.5326484044256|-5.5326484044256|7.4130754841538|7.4130754841538|7.4130754841538||7.4130754841538|7.4130754841538|7.4000760169638|7.4000760169638|7.4000760169638|-7.7397204441576|-7.7397204441576||-7.7397204441576|-7.7397204441576|-7.7397204441576|-7.7397204441576|-7.7397204441576|-7.7397204441576|-7.7397204441576|-7.7397204441576|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444||7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.3811722296444|7.371571215361|7.371571215361|7.371571215361|7.371571215361|7.371571215361|||7.3406346201562|7.3262753433846|7.3262753433846|7.3262753433846|7.3208613337039|7.2531794906721|7.1118662226051|7.0865179551807||7.0398873623789|7.0398873623789|7.0398873623789|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9537560854944|6.9458398194878|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216||-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216||-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.301716495848||6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108||6.97768365108|6.97768365108|6.97768365108|6.97768365108||6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.9607596790683|6.8575108223372|6.8089007992671|6.7810006825047|6.7277785636669|6.7184112744175|6.7184112744175|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-7.0146754102424|-7.0257506455001||-7.0563893941836|-7.0776550138214|-7.0923943877461|-7.099224129201|-7.099224129201|-7.099224129201|-7.1141377984164|-7.1795975961815|-7.2328862391723|-7.243762383065|-7.42181035257|-7.42181035257|-7.42181035257|-7.42181035257|-7.42181035257|-7.42181035257|-7.4247675534059|-7.4247675534059|-7.4247675534059|-7.4486305841659|-7.4940342250637|-7.5161490245188|-7.5318323554291|-7.5442582436947|-7.584731136047|-7.6203472181151|-7.6203472181151|-7.6717867816905|-7.6717867816905|-7.7547630165925|-7.824736579139||-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493||-7.8433871447493|-7.8433871447493|-7.9248745374602|-8.0054160944534|-8.0954621491513|-8.1194024547031|-8.1429784308444|-8.1429784308444|-8.1429784308444|-8.1429784308444|-8.1429784308444|-8.1633093368754|-8.2186771511751|-8.2423791649554|-8.2423791649554|-8.2565323514645|-8.2789249335069|-8.2915833696544|-8.3249661198446|-8.3249661198446|-8.3249661198446|-8.3249661198446|-8.3249661198446|-8.4044067849924
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-42.073901800062|-42.073901800062|-42.496556657052|-43.020619067324|-43.930130915259|-43.969034570692|-44.860038539037|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466||-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.358309870145|-45.667011611088|-46.20278990757|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|||41.062590278362|40.900098444328|40.326220434358|39.819286838788|39.819286838788|39.358324284061|39.358324284061||39.358324284061|39.358324284061|39.358324284061|39.358324284061|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|37.956674801182|37.801327288974|37.801327288974|37.289252560259|37.089170342155|36.848790675852|36.848790675852|34.811820678819|34.811820678819|34.811820678819|34.811820678819|34.532576116046||34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.028940816929||34.028940816929|34.028940816929|34.028940816929|33.548823511391||33.32202822609|33.092808478886|32.385342008332|32.240354158484|32.240354158484|32.240354158484|32.240354158484|31.388726978393||30.929141129489|30.812381202905|30.689867689575|30.533184583943|29.865204766901|29.435784714655|29.197538368388|28.867264315468|28.784736682952|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887||28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|28.684616025887|-31.762117613024||-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.762117613024|-31.824574934848|-32.413660892002|-32.413660892002|-32.413660892002|-32.413660892002|-32.413660892002|-32.413660892002|-32.4918449015|-32.658759822887|-32.658759822887|-32.980288442022|-33.096987441786|-33.269797400201|-33.269797400201|-33.569775770731|-33.879784970896|-33.879784970896|-34.064159165747|-34.064159165747|-34.064159165747|-34.064159165747|-34.517819501|-34.517819501|-34.517819501|-34.517819501|-34.517819501|-34.517819501|-34.517819501|-34.517819501|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.572393280674|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-34.73439689431|-35.022664343355|32.437673276128|32.437673276128|32.437673276128
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||-40.32213912243|-40.372219062426|36.596895865828|36.596895865828|36.596895865828|35.857662073142|35.647402303491|35.201431019882|35.201431019882|35.201431019882|35.201431019882|35.201431019882|35.201431019882|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.744838922363|-38.744838922363|-38.744838922363|-38.89704324707|-39.135603607855|-40.011781786506|-40.138090873895|-40.681212082106|-41.048568980118||-41.748409977909|-42.035373127248|-42.035373127248|-42.035373127248|-42.035373127248|-42.035373127248|-42.192081252497||-43.268979169442|-43.378245190431|-43.378245190431|-43.378245190431|-43.378245190431|-44.053389123989|-44.053389123989|-44.511620220476|-44.511620220476|-44.511620220476|-44.511620220476||-44.511620220476|-44.81846691164||-46.214963235155|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577||||42.271855801577|42.271855801577|42.271855801577||42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146||41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.291228157177|40.712475730197|40.569417477997|40.419033923453|40.419033923453|40.233375214139|40.233375214139|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.129767895743|-43.463630995271|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.575398757481|-43.903220841646|41.448103263232|||41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232||41.448103263232|41.448103263232|41.448103263232||41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.264716410468|41.264716410468|41.264716410468|41.141351567187|40.6098571002|40.6098571002|40.6098571002|40.6098571002|40.6098571002|40.6098571002|39.177619000222|37.895376922415|37.895376922415|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336||-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336||-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.54635212704|38.705782246684|38.705782246684|38.705782246684|38.705782246684|38.705782246684|38.705782246684|38.443866971215|38.443866971215|38.243185523572|37.847716343329|37.847716343329|37.847716343329|37.847716343329|37.847716343329|37.48357371481|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744||37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.048900708326|37.048900708326|36.387667453695|36.347408281884||35.995631387658|
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||-4575.9652232532|-4738.8669174385|-4786.6662038379|4181.4798730334|4181.4798730334|4181.4798730334|4181.4798730334|4147.1024196899|4129.085148832|4129.085148832|4129.085148832|4115.9782632422|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054||4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4113.0871685054|4096.1775830615|4067.6305013618|3860.6169231241|3860.6169231241||3860.6169231241|3602.3133591353|3486.6925778587|3453.1909205093|3453.1909205093|3453.1909205093|3453.1909205093|3453.1909205093|3453.1909205093|3410.7788249799|3344.2792065749|3249.6990777265||3227.3212951301|3045.6347723668|2994.4102127985|2994.4102127985|2992.0780386347|2960.2486852222|2960.2486852222|2960.2486852222|2960.2486852222||2960.2486852222|2960.2486852222|2960.2486852222||2960.2486852222|2960.2486852222|2960.2486852222|2960.2486852222|2903.7207749214|2816.5563406245|2722.3734107065|-3016.3467053243||-3016.3467053243|-3016.3467053243|-3016.3467053243||-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3034.1823608421|-3068.9614642976||-3068.9614642976|-3068.9614642976|-3070.5239143237|-3113.9573628225|-3113.9573628225|-3113.9573628225|-3140.4466720579|-3140.4466720579|-3140.4466720579|-3140.4466720579|-3140.4466720579|-3175.0323265922|-3213.6831735426|-3213.6831735426|-3213.6831735426|-3213.6831735426|-3213.6831735426|-3231.7562605334|-3278.8688220802|-3278.8688220802|-3326.8986667862|-3367.6879247312|-3367.6879247312|-3387.0508610324|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577||3097.3169641577|3097.3169641577|3097.3169641577||3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3070.7522475016|3038.1858061433|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3006.2994559149|2974.1577206563||2940.0223995791|2904.4039935607|2904.4039935607|2890.5738139172|2880.6709233412|2877.3538145631|2868.9174756501|2868.9174756501|2868.9174756501|2868.9174756501|2834.3104474896|2834.3104474896|2780.6004755092|2750.1061327273|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277||-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2962.0737737964|-2990.7536487141|-2990.7536487141||-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-3063.1790893916|-3114.6794840896|-3178.0884512888|-3194.7627891948|-3194.7627891948|-3225.8281886235||-3255.0757542866|-3294.0663307647|-3294.0663307647|-3319.8876114399|-3338.9889882969|-3351.6155045747|-3391.9588912592|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802||-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3443.5097797106|-3507.1998854423|-3521.6775663985|-3596.5639680904||-3662.5877043452|-3755.5531072163|-3755.5531072163|-3768.4144767682|3358.9697817677|3358.9697817677|3276.6581152671|3171.9089735606|3163.1099055188|3047.3693638794|2989.9326075439|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465||-3209.63894408|-3221.8505000216|-3221.8505000216|-3224.2783333573|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||-6462.7453729568|-6576.8140320179|-6683.5045234227|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314|5995.4493078314||5694.3214151686|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5511.9969168876|5419.218262245|5419.218262245|5419.218262245||5209.933974109|5011.0157492271|4741.7063012245|4683.1312360796|4683.1312360796|4610.3680400885|4557.4257791348|4356.7254378432|4356.7254378432|4356.7254378432|4356.7254378432|4356.7254378432||4356.7254378432|4356.7254378432|4356.7254378432|4356.7254378432|4332.3337340031|4332.3337340031|4332.3337340031|4332.3337340031|4332.3337340031||4332.3337340031|4332.3337340031|4332.3337340031||4234.5207179028|4207.8647625135|4176.9054001886|4162.3726180481|4115.6445159302|-4500.2489667467|-4500.2489667467|-4500.2489667467||-4500.2489667467|-4519.8879316635|-4519.8879316635||-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4530.6224414317|-4556.4028374848|-4679.5365728998||-4731.707303222|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4865.1384121692|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4942.4221268556||-4999.6411489802|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286||-5029.7692704345|-5056.7241568196|-5159.0267324037|-5175.0165167323|-5175.0165167323|-5175.0165167323|-5175.0165167323|-5175.0165167323|-5228.4295389908|-5302.3190081668|-5313.0157219649|-5375.5949970617|-5378.2223600164|5018.9005784908||5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|4975.0619368545|4975.0619368545|4975.0619368545||4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545||4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|4976.450355791||4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4962.5640075195|4952.9526319719
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275||-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.953464535282|-25.953464535282|-26.192738245378|-26.850264547545|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|23.983237547209|23.983237547209|23.983237547209|23.686931180214|22.88825591323||22.484173067381|22.060192169933|21.962505617302|21.962505617302|21.962505617302|21.962505617302|21.822227997429|20.552475764626|20.081729470517|20.081729470517|20.081729470517|20.081729470517|20.081729470517|19.971366205509|19.723740143572|19.540267673902|19.33085379752|||18.703213717129|18.703213717129|18.423015198869|18.129956027807|18.129956027807|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|17.556310907825|17.398679167942|17.255776661065|17.255776661065|17.223085051805|17.12842753864|16.895475000548|16.714416815625|16.427129032199|16.163476257396||15.994892421344|15.994892421344|15.994892421344|15.976978969971|15.976978969971|15.976978969971|15.966086600003|15.712318868303|15.695156745819||||||||15.695156745819|15.695156745819|15.652951431173|15.643418000583|15.643418000583|15.643418000583|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.234852645972|-16.384526690489|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.832529793306|15.832529793306|15.832529793306|15.832529793306||15.832529793306|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.722858305885|15.603176615982|15.464640324148|15.419045334428|15.412828001015|15.255919280574|15.00657740227|14.985086129679|14.926341614328|14.926341614328|14.897484530259|14.897484530259|14.897484530259|14.876465335261|14.876465335261|14.876465335261|14.876465335261|14.876465335261|14.846072372211|14.740080869212|14.680645028766|14.581272222395|14.506969506868|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|||-14.914695083824|-14.914695083824|-14.914695083824|-15.1107721988|-15.180792409702||-15.180792409702|-15.180792409702|-15.242547439782|-15.278453090123|-15.278453090123|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.500395074209|-15.519883542945|-15.523930409428|-15.523930409428|-15.553266039923|-15.553266039923|-15.553266039923|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.726209267036|-15.951343704214|-16.07649286693|-16.23116452539|-16.23116452539|15.075539639973|15.075539639973|15.075539639973|15.075539639973||15.075539639973|15.075539639973|15.075539639973|14.900049725902
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||8.9201838017755|8.9201838017755|8.8057599069071|8.7386219767941||8.7384687295902|8.7310762263391|8.6061960698337|8.5370321216371|8.5370321216371|8.4950099298528|8.4950099298528|8.4950099298528|8.4755068881101|8.4755068881101|8.4755068881101|8.4633848346074|8.4633848346074|8.4633848346074||8.4466478222191|8.4466478222191|8.3657590132209|8.3657590132209|8.3657590132209|8.3657590132209|8.2536205959819|8.2156896803668|8.2052114510858||8.1866804611932|8.1866804611932|8.1684565723295|8.1684565723295|8.1684565723295|8.1684565723295|8.0932857394611||7.9725394646763|7.9522656776771|7.9197394956334|7.8685996917865|7.8056664895108|7.7179628159261|7.6738476781554|7.6426084602881|7.6084540513939|7.5671709276776|7.4996344488573|7.4973717973974|7.413746256116|7.3641625449425||7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|||7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242||7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3516840647833|7.3516840647833||7.3207600857568|7.2991779938618|7.284573800399|7.284573800399|7.284573800399|7.284573800399||7.284573800399|7.2528599975662|7.1653998160977|7.1193334023841||7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.0975610046273|7.0656232070797|7.0418035136189|7.0303373454374|7.0179473233274|7.0179473233274|7.0149414883776|6.9727131113657|6.86134780615|6.7970531115866|6.7750588931349||6.7533989788986|6.742665516215|6.730739208148|6.7241546799585||6.7003762842016|6.7003762842016|6.6987513304636|6.675834894278|6.6181499959124|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874||-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.857251659117|-6.8985135450092|-6.8985135450092|-6.8985135450092|-6.9033486461338|-6.9091954937316|-6.9091954937316|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9344714224362|-6.9344714224362|-6.9416349795156||6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7451777943997|6.7451777943997|6.7240863651068|6.7234290805162|6.703810105357||6.684789138407|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6428511129078|6.5880800373217|6.5880800373217|6.5880800373217|6.5880800373217|6.5880800373217|6.5880800373217|6.5828665502491|6.4998517309761|6.4598354272419
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||-5.376109049725|-5.376109049725|-5.4217878160735|-5.5436529912176|-5.7079476027161|-5.8566085926327|-5.9408747021103|-5.9408747021103|-5.9689812179142||-5.9689812179142|-6.2872015895373|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.4396645353364|5.3092845857339|5.3092845857339||5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.225316305977|5.1026745912248||5.1026745912248|4.9885270724488|4.6739191357508|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571||-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571||-5.1331088555571|-5.1331088555571|||-5.1331088555571|-5.1862324357824|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.5337083177592|4.4013424799206|4.3434807249878|4.3434807249878|4.3434807249878|4.2888675474429|4.1826307269494|4.1132475324815|4.1132475324815|3.9730527873774|3.9128365247271|||-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.474832623916|-4.474832623916|-4.4787029620863|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.6058956925471|-4.6193285059487|-4.6948093519779|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0038059150668|3.8475621448062|3.8306245788493||3.8149687930583|3.8149687930583|-4.2944064043478|||-4.2944064043478|-4.2944064043478|-4.2944064043478|-4.2987848545132|-4.3919831674427|-4.4075100766693|-4.4075100766693|-4.4461224329775|-4.4579287031925|-4.4579287031925|-4.5515875264049|-4.6034306601286|-4.6110342692004|-4.6583713106167|-4.7570792096469|-4.8528656051792|-4.9654062110227|-5.1010071787615|-5.2194522523636|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292||-5.3423848150704|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.4591452390017|-5.4591452390017||-5.4591452390017|-5.4591452390017|-5.4762721889618|-5.5903026653001|-5.7358917475486|-5.7365464370277|-5.7550516306059|-5.8106128042159|-5.9167921350199|-6.0153246771183|-6.0289810659079|-6.0289810659079|-6.1177567642693|-6.1263964619642|-6.2615516413588||-6.5467240268808|-6.6346761849493|-6.6346761849493|-6.6346761849493||-6.6685289174285|-6.6755878693491|-6.6845422063304|-6.7201139350527|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1435404521862|6.1435404521862|6.1435404521862|6.1435404521862|6.0756592818465|6.0756592818465|6.0756592818465|5.9890658136172|5.850636726049
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||131.80804970656|131.06726999188|129.33030626404|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-145.76790611049|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-152.83086137936|-154.46280710418|-154.46280710418|-154.46280710418|-154.46280710418|-156.31478502705|-157.00921463916|-159.50579394179|-160.87809603829|-161.70844272131|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497||-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-163.96685867899|-166.31204535187|-166.31204535187|-166.41869710626|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|||155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168||155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|154.5713881943|152.06264829341|151.27350139291||150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483||150.10736567483|150.00440144227|150.00440144227|149.32767491523||148.81762693094|148.81762693094|148.81762693094|148.81762693094|148.81762693094|148.81762693094|147.48569316518|142.39521513661||142.11967331259|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|139.03227141905|137.88551593711|137.88551593711|137.88551593711|136.85446544146|135.61939658561||135.25211036911|133.20456958601|132.45425475889|132.45425475889|132.45425475889|132.45425475889|132.45425475889|132.45425475889|131.81972571273|131.44025496266|127.5580537454||125.68322236349|125.68322236349|125.13755281827|125.13755281827|-136.01941482765|-136.01941482765|-136.01941482765|-136.01941482765|-137.84268265016|124.15565744543|124.15565744543|124.15565744543|124.15565744543|124.15565744543|124.15565744543|124.15565744543|120.4229569557|119.55836124884|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-129.36620280013|-130.29800231441|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-132.99378431308|-133.03642567515|-133.31214257214|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|125.88562791993|125.88562791993|125.88562791993
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||61.402363343369|-66.607988790268|-66.607988790268|-66.607988790268|-66.607988790268|-66.607988790268|-66.607988790268|-66.607988790268|-66.607988790268|-66.683137015053|-66.683137015053|-67.205706573801|-68.341204840394|-68.341204840394|-68.341204840394|-68.341204840394|-68.909794883921|-68.909794883921|-68.909794883921|-68.909794883921|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.055183944709|-70.22631895278|-70.264241348086|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.412251909901|-70.414729498415|-71.877477220461|-72.562072863223|-72.562072863223||-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-72.562072863223|-73.137858194379|-74.302069763639|-74.987848816424|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|||69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948||69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|69.095594359948|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116|-75.946963240116||-75.946963240116|-75.946963240116|-75.980010899753|-75.980010899753|-76.789089106686|-77.182350354312|-77.182350354312|-77.182350354312|-77.182350354312|-77.182350354312|-77.182350354312|-77.182350354312|-77.808101871409|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058|72.644287629058||72.644287629058|72.267543522636|72.267543522636|72.267543522636||72.267543522636|72.267543522636|72.267543522636|72.267543522636|71.747149381274|71.747149381274|70.988641219265|70.896335448299||70.287121920094|69.90562773226|69.201063209089|69.201063209089|67.926439986445|67.926439986445|66.81725897813|66.40759623717|66.40759623717|66.40759623717|66.40759623717|66.40759623717|65.918155704061|65.677005009052|65.677005009052||64.392289484206|64.182941740755|64.182941740755|63.171537525129|62.735389722772|62.735389722772|62.735389722772|62.735389722772|61.73022693345|61.73022693345|60.909504399797||59.90079853984|59.90079853984|59.90079853984|59.90079853984|59.90079853984|59.90079853984|59.610995959929|58.46166676613|58.46166676613|57.482326033116|57.482326033116|57.482326033116|57.482326033116|57.482326033116|57.482326033116|57.482326033116|57.442948555947|57.416512756155|57.416512756155|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.535677457965|-61.607879559453|-61.607879559453|-61.607879559453|-61.607879559453|-61.607879559453|-61.607879559453|-61.695643654858|-61.924573941799|-62.112692987226|-62.44172866465|-62.44172866465|-62.610736927736|-63.038006978286|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.249681920493|-63.545060587101|-63.545060587101|-63.545060587101|-63.545060587101|-64.179822348362|-64.179822348362|-64.179822348362|-64.179822348362
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||81.155140900481|78.027936537915|74.086593186252|73.584682154794|73.584682154794|70.205205785057|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|66.90969281135|66.90969281135|64.629878498587|64.629878498587||64.629878498587|64.629878498587|64.149864489803|63.763117031809|63.763117031809|63.763117031809|63.692739845495|63.692739845495|63.137331616708|63.137331616708|63.108890304933|63.108890304933|63.108890304933|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585||-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-66.057125399148|-66.263472792877|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|||-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-67.277044515303|-67.310139911569|-67.310139911569|-67.310139911569|-67.310139911569|-67.777932768836|-68.714370760404|64.929196898884|64.929196898884|64.929196898884|64.929196898884|64.929196898884||64.929196898884|64.929196898884|64.929196898884|64.929196898884|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899||||||||64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|63.596962499901|-68.999980871182|-68.999980871182|-68.999980871182|-69.922203002485|-70.546890190478|-70.600875943935|-70.600875943935|-70.600875943935|-70.645419749988|-71.444909053128|-72.105455351187|-72.711617735042|-73.14623989332|67.875153856897|67.875153856897||67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|65.239065520658|63.6267356527|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.414076856935|62.810086413847|61.966759121668|61.657513737956|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.861631200805|-63.861631200805|-63.912923810763|-64.058804827579|-64.759634713636|-64.759634713636|-64.998313773692|-64.998313773692|-65.00923756871|||-65.515819859873|-65.529407743037|-65.529407743037|-66.005241428816|-66.005241428816||-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-67.414132159577|-68.293479541525|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241||-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458||||-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1967733141799|-2.2038037376292|-2.2332819387524|-2.2489797853992|-2.257533314445|-2.2611612743655|-2.2611612743655|-2.2611612743655|-2.2611612743655|-2.2654051290836|-2.2654051290836|-2.2654051290836|-2.2970055327245|-2.2986463290316|-2.2986463290316|-2.2986463290316|-2.2986463290316|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849||||2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419||2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1760002403998|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513||-2.3772536923403|-2.3782819034782|-2.3790997359565|-2.3790997359565|-2.3790997359565|-2.3790997359565|-2.409999725268|-2.4223329988295|-2.4347589642002|-2.4380143604752|-2.4380143604752|-2.4380143604752|-2.4406351157761|-2.4406351157761|-2.4480496273041|-2.4480496273041|-2.5050549358792|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412||2.327335706412|2.2995953196279|2.2989619188722|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|||-2.4344079588288|-2.4344079588288|-2.448564500106|-2.4605549358218|-2.4605549358218|-2.4605549358218|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4807078350479|-2.4936197851427|-2.5040775641608|-2.5155861758312|-2.5258180590824|-2.5449088648906|-2.5633987404628|-2.5639431187095|-2.5749367816119|-2.5848170615602|-2.5848170615602|-2.5925061527986||-2.5925061527986|-2.5925061527986|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6214365317742|-2.6248183332461|-2.6481950505627|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.3920963137292|2.3505515355692|2.2977239973927|2.2564155401548|2.2531838220315|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2368947423447|2.2368947423447|2.2368947423447|2.2368947423447|2.2293274708311|2.2064194886464|2.1997437707339|2.1806597568099|2.169011007581|2.1162899189899|2.0977109067649|2.0762973823923|-2.2570895880365|-2.2570895880365|-2.2570895880365|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||692.58653526602|692.58653526602|692.58653526602|692.58653526602|692.58653526602|667.0738928086|651.69324135851|644.17026207261|638.63917872434|624.91853530677|615.64975184117|615.64975184117|615.64975184117|615.64975184117|614.29417481593|606.00758093551|606.00758093551|606.00758093551|606.00758093551||606.00758093551|606.00758093551|606.00758093551|606.00758093551|606.00758093551|606.00758093551|606.00758093551|606.00758093551|606.00758093551|606.00758093551|583.07173522553|583.07173522553|577.53010322338|577.53010322338|577.53010322338|577.53010322338|577.53010322338|577.53010322338|577.53010322338||576.45568245523|563.49239104184|557.81656119992|529.15730717634|528.79698491599|523.12653649326|523.12653649326|511.84060152897|507.94456191256|507.94456191256|507.94456191256|507.94456191256||507.94456191256|505.00504573401|499.97507862047|493.03341594223|489.67880498573|486.17364440146|481.44058905104|481.44058905104|481.44058905104||481.44058905104|481.44058905104|481.44058905104||481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104||481.44058905104|481.44058905104|471.45622158558||464.92915069296|463.85182393076|434.94647442502|425.04254839769|425.04254839769|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633||-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-474.62894948687|-477.79971691575|-477.79971691575|-477.79971691575|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914||431.39526754914|431.39526754914|431.39526754914||431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|419.25029422507|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352||411.60901657818|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436||411.33907212436|411.33907212436|368.08507505191|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932||-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-418.16019476541||-418.16019476541|-418.16019476541|-418.16019476541|-428.5446662758|-428.93297066669|-430.25052499749|-435.84782250698|-439.28923027577|-446.96303635242|-451.52003733982|-454.32226506725|417.74710759233|417.74710759233|417.74710759233|417.74710759233||417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233||417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|403.11205998531|403.11205998531|403.11205998531|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|390.11342556394|389.65343395427|389.65343395427||389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||36209.335278895|36209.335278895|36030.948767347|36030.948767347|35746.676276582|35746.676276582|35746.676276582|35488.850003883|35488.850003883|34555.193435708|34555.193435708|34555.193435708|34555.193435708|34555.193435708|34280.548261898|34176.333789262|33418.637538826|33418.637538826|33103.284765363||32873.619574361|32399.360724985|31879.477194427|31189.733775058|30444.353522472|30444.353522472|30444.353522472|30444.353522472|30444.353522472|30444.353522472|30444.353522472|30444.353522472|30444.353522472|29083.974942503|29005.585551881|29005.585551881|29005.585551881|29005.585551881|28630.155496014||-30707.102380247|-30707.102380247|-30707.102380247|-30707.102380247|-30707.102380247|-30707.102380247|-31105.908569198|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557||-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557|-31338.925527557||-31338.925527557|-31338.925527557|-31881.544965515||-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513||-31986.40622513|-31986.40622513|-31986.40622513||-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513|-31986.40622513|-32597.424234519|-32614.168094779|-32841.207042038|-32841.207042038|-32841.207042038||-33027.332189244|-33027.332189244|-33218.471980187|-33218.471980187|-33218.471980187|-33218.471980187|-33218.471980187|-33218.471980187|-33218.471980187|-33357.61849795|-33465.875805014|-33838.984401405|-33868.825368171|-33868.825368171|-33868.825368171|-33895.27807835|-34388.827856153|-34865.567952149|-35434.20529675|-35434.20529675|-35434.20529675|-35434.20529675|-35434.20529675|-35434.20529675|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576||32561.735422576|32561.735422576|32561.735422576||32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|31852.191702168|30954.729495464|29900.715434534||29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534||29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534||29900.715434534|29900.715434534|29679.027457642|29581.933828804|29471.270665382|29471.270665382|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31631.493069706||-31854.844079187|-32408.42983625|-32513.589792014|-32594.862572724|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435||-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435||30167.460056314|30167.460056314|30167.460056314|30167.460056314|30167.460056314|30167.460056314|29947.958330801|29933.907056086|29933.907056086|29933.907056086|29467.088786276|29066.729034244|29066.729034244|29066.729034244|28489.679178673|28090.345029255|27781.073193911|27781.073193911|26952.137316151|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408||26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26603.988311126|26603.988311126
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||-64.076139835717|-64.076139835717|-64.706823565564|-65.229804597521|-66.416424416495|-66.416424416495|-66.740469878462|-67.272746767763|-67.754007356848|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995||61.722433154244|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|60.68576105981|59.64812442927|59.64812442927|59.64812442927|59.64812442927|59.64812442927|59.64812442927|59.64812442927||59.64812442927|59.64812442927|59.420140713104|58.700154482931|57.683506422142|56.693470732217|56.693470732217|56.693470732217|56.693470732217|55.964968327952|55.557369690707|55.557369690707|54.878852727446|54.878852727446|54.570946669615|54.184383365883|53.674744731257|||53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.145980659911|53.145980659911|52.673312522514|-57.645355746713|-57.645355746713|-57.645355746713|-57.645355746713|-57.950394468801|54.636899355833|54.636899355833|54.636899355833|54.636899355833|54.636899355833||54.636899355833|54.636899355833|54.636899355833|54.636899355833|54.636899355833|54.636899355833|53.329887579751|-56.543927299173|-56.543927299173||||||||-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.654362478953|-57.57707149795|-59.274523335599|-60.466137336253|-60.526715223876|-60.526715223876|-60.67412688212|-60.783987664778|-60.783987664778|-60.783987664778|-60.987762503711|-61.108626953858|-61.18736332445||-61.51929165024|-61.848578061394|-61.848578061394|-61.848578061394|-61.848578061394|-62.820641612269|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.390832007439|58.390832007439|58.390832007439|58.390832007439|56.712034292256|56.024481317771|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.173539163104|55.173539163104|54.387265101|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.361067038292|51.651316690733|51.651316690733|51.227719866326|51.227719866326|51.227719866326|||51.227719866326|51.227719866326|51.227719866326|51.227719866326|51.227719866326||49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|48.651402636301|48.157136350355|48.157136350355|48.157136350355|46.328102212561|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.503333482436|-50.53981379369|-50.66646002508|-50.79884400607|-51.251492026127|-51.505545136708|-51.505545136708|-51.667271611181|-52.274747845295|-52.919163806309|-53.618514280705|-54.992794069084|-55.914216607182|-56.760241607128|-57.928044746649|54.471580125613|54.471580125613||54.471580125613|54.471580125613|54.285087587351|53.416764579343
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.49086547833|17.485621398502|17.485621398502|17.485621398502|17.485621398502||17.485621398502|17.485621398502|17.485621398502|17.485621398502|16.970135840899|16.680705769333|16.475722876294|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112||-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.835758273175|-17.835758273175|-17.906398738281|-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|||-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.288603926831|-18.526228005283|-18.63176287765|-18.63176287765|-18.707514859511|17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.854105765835||17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.765672267825|17.717413228254|-18.60162791731|-18.60162791731||||||||-18.60162791731|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.798121835373|-19.045136135576|-19.248007242765|-19.248007242765|-19.275564132892|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629||-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.530528503606|-19.847808579548|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|||18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897||18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|17.629131300035|-20.802538143006|-20.802538143006|-20.802538143006|-20.802538143006|-20.802538143006|-20.966709598796|-21.210232718009|-21.61414727372|-21.899052929018|-22.376724798518|-22.476916718304|-22.679908036986|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297||19.595424761297|19.595424761297|18.500472190117|17.836635830375
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||-19.204926071406|-19.204926071406|-19.392916626074|-19.392916626074|-19.392916626074|-19.835462404995|-20.337181119686|-20.627978356421|-21.276642834411||-21.479602534756|-21.822891667137|18.638323380772|18.638323380772|18.638323380772|18.638323380772|18.638323380772|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613||17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.732280032613|17.70809011192|17.584134919953|17.584134919953|17.584134919953|17.584134919953|17.584134919953|16.280150686713|16.093500758776||15.336112289042|15.172347471019|15.004829747699|14.529811602194|13.859789986697|13.835322003991|13.768135712578|-16.721607328015|-16.721607328015||-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.956123199626|-16.956123199626|-16.956123199626|-16.956123199626|-16.956123199626|-16.956123199626||-17.129025130983|-17.157292959534|||13.906486915599|13.906486915599|13.906486915599|13.906486915599|13.874985402437|13.747761083545|12.976401250563|12.866001836682|12.824203896825|12.824203896825|12.824203896825|12.824203896825|12.636893087299|12.376171526633|12.376171526633|12.376171526633|12.376171526633|12.376171526633|12.376171526633|11.61685735354|11.566203622141|11.566203622141|11.566203622141|11.566203622141|11.566203622141|10.449114936501|9.8879056969282|9.2021173414253|8.8834636406394|8.575461103291|8.575461103291|8.575461103291|||8.575461103291|8.575461103291|8.3594010160705|8.074890062361|7.5562840944811|7.5562840944811|7.3453155100659|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.6391475746365|-9.6391475746365|-9.9179414189891|-10.261046347467|-10.578385125099|-10.858765488215|-10.858765488215|-10.858765488215|-11.056406106493|-11.34767298118|-11.564636912784|-11.740707519806|-11.761748110154|-11.761748110154||-11.761748110154|-11.761748110154|-11.761748110154|||-12.363053837197|-12.698948532096|-12.932158759778|-12.932158759778|-13.177364481746|-13.177364481746|-13.177364481746|-13.395960795944|-13.656248030919|-13.656248030919|-14.012034634329|-14.012034634329|-14.154483348769|-14.36720332243|-14.862743881144|-14.862743881144|-14.862743881144|12.902547995126|12.902547995126|12.902547995126|12.902547995126|12.740609292493|12.206983168432|12.206983168432|12.206983168432|12.206983168432|12.206983168432|12.206983168432|12.128677322566|12.128677322566|12.128677322566|12.128677322566|12.128677322566|11.976308401094|11.808120471091|-13.440109318215|-13.440109318215|-13.440109318215|-13.627898977552|-13.664332440997|-13.800473470023|-13.800473470023|-13.800473470023|-13.800473470023||-13.800473470023|-13.986081885553|-14.262313524061|-14.541459630125|-14.720511037103|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-15.413977751845||-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.701086664325|-15.813429567688|-15.99936662501|-16.213740940292|-16.448601108347|-16.986223068011|-17.455802959614|-18.115336411985||-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057||-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.29565896662|-18.351842982592|-18.816966618802|-18.816966618802|-18.894407896759|-19.060452943115|-19.11050288442|-19.463892165855|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224||268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|268.49895943224|265.22106603582||||259.97662473558|259.97662473558|257.02958303953|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|252.33611914948|250.48457683275|247.09397425862|-261.71471295114|-261.71471295114|-261.71471295114|-262.68301439016|-265.14779376684|-265.33606731724|-265.33606731724|-265.33606731724|-265.33606731724|-266.92896368583|-267.92107076203|-270.57896751337|-270.80996390374|-270.87564990663|-270.87564990663|-270.87564990663|-270.87564990663|-272.69516656292|-274.01255131225|-274.01255131225||||-277.18061256917|-279.75623618796||-287.44414765785|-289.25115780311|-289.25115780311|-289.25115780311|-289.64572275432|-289.84584063049|-289.84584063049|-289.84584063049|-290.41204684041|-291.23854723713|-291.23854723713|-291.23854723713|-292.27837171313|-294.91429254475|286.30950934868|286.30950934868|286.17723260965|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|||285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379||285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|283.6916722931|278.71296921456|277.1523688684|277.1523688684|277.1523688684|277.1523688684|276.66929874267|276.36950462058|276.36950462058|274.76200908173|274.76200908173|274.76200908173|274.40223231303|273.50248034782|271.39164483091|270.1018275899|270.05758621099|||269.28620690111|266.81800766789|266.35803520973|266.35803520973|266.35803520973|266.12003912192|262.63337680214||||260.35707483941|260.35707483941|260.35707483941|260.35707483941|255.67452759935|246.02725288816|243.5858365424|243.13832173169|243.13832173169|243.13832173169|243.09813525744|242.33126139715|240.78773854205|240.78773854205|240.78773854205|238.87526504672|238.47251671858|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.90374639574|-252.1708293286|-253.68981036511|-258.26645596124|-259.85161773471|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381||251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|249.71791959434|245.17208995454|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.40530616828|-261.00589574254|-262.11766193615|-262.46406881795|-265.4478546404|-265.4478546404|-265.4478546404|-265.4478546404|-265.4478546404|-265.4478546404|-266.05317182266|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.82953282937|-269.36614758819|-269.44131624476|-269.44131624476|-269.44131624476|-269.44131624476|-272.27322993181|-272.27322993181|-275.85914436867|-277.73238263186
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||-48.413807813042|-48.465340234299|-48.539268283336|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|44.512899010635|44.512899010635|44.512899010635|44.512899010635|44.512899010635|44.512899010635|44.47544457433|44.397715642688|43.950239263903|43.326529898922|43.326529898922|42.806978037575|42.806978037575||42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.375876454839||42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|39.699746439448|38.997833725836|38.997833725836|38.614261094096|38.490844981938|38.216247814713|38.216247814713|38.216247814713|||36.804164747196|35.993517403026|35.41501882807|35.344467144714|35.23829521681|34.953662072565|34.760692456801|34.760692456801|34.428547386151|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|33.933099886983|33.933099886983|33.328445166581|32.848270754276|32.67308166762|32.356199776021|31.92633325401|30.818148950107||30.486831297882|30.472056381017|30.472056381017|30.472056381017|30.472056381017|30.380063366129|29.363960397722|28.991772263675|28.991772263675||||||||28.991772263675|28.991772263675|28.991772263675|28.643636696238|28.423484370332|28.176093363343|28.109548859661|28.096721972431|27.996356899435|27.751507475304|27.371119819667|-28.08584318563|-28.08584318563|-28.08584318563|-28.456491898658|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372||27.689601998372|27.689601998372|27.689601998372|27.552336062373|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.348998113186|27.00166505764|26.908173874643|26.908173874643|26.908173874643|26.908173874643|26.908173874643|26.709082845876|26.60966964321|26.60966964321|26.39129909494|26.345123102372|26.345123102372|26.19735834566|26.133176617791|26.089640410928|26.088488773271|25.90109804357|25.787330078692|25.685922436814|25.431580654891|25.379534951086|25.341150539049|25.286605043333|25.286605043333|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|||-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025||-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-26.072393766204|-26.205436776258|-26.372708292115|-26.402020462519|-26.402020462519|-26.402020462519|-26.402020462519|-26.402020462519|-26.56335503102|-26.68706116677|-26.730068259777|-27.11396392776|-27.384959580649|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.679394397191|-27.68265995389|-27.806096921057|-27.806096921057|-27.806096921057|-27.806096921057|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.125390306955||-27.195158588252|-27.195158588252|-27.195158588252|-27.195158588252
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054||11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.682645934054|11.636290626037|11.636290626037|11.636290626037|11.268013364871|11.268013364871|11.069260126618|11.069260126618||11.069260126618|11.069260126618|10.770289427999|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.726749712369|10.509721868724|10.308579888046||10.272866158685|10.132921560557|10.132921560557|9.7643572047366|9.6792853358733|9.6330681852043|9.6330681852043|9.4411871225238|-11.026278434482||-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.026278434482|-11.344753939009|-11.458615945551|-11.796795128422|-11.973285504435|-11.973285504435|-11.973285504435|-12.144762061541||-12.369735689632|-12.625261275495|||-12.782512947944|-12.790569514066|-13.255077858799|-13.753419421374|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|11.08286685672|10.364296168383|9.9992180072554|9.3913531527793|9.1879674046466|9.1879674046466|9.048852506526|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|||-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.561691835582|-11.641880012286|-11.720978181376|-12.045531291447|-12.540034632641|-12.616399025173|-12.616399025173|-12.616399025173|-12.731727122342|-12.731727122342|-13.526363318801|-13.728181249168|-13.793535159988|-13.812434567926|-13.812434567926|-13.812434567926|-13.812434567926|-13.812434567926|-14.072704833876|-14.447449253809|-14.909388275954|-15.050156103972|-15.050156103972|-15.050156103972||-15.050156103972|-15.050156103972|-15.050156103972|||-15.050156103972|-15.050156103972|-15.203506773714|-15.325006981695|-15.441119586984|-16.120132829922|-16.21792507412|-16.459916912207|-16.583342840817|-16.583342840817|-16.583342840817|-16.734825137089|-16.849805835033|-17.226450817612|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.337337830416|14.337337830416|14.337337830416|14.337337830416|14.035930159745|13.701034337346|12.243372155631|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207||-15.377865221103|-15.658739304101|-15.681932581305|-16.116830506|-16.116830506|-16.592033242819|-17.554763368964|-17.554763368964|-17.554763368964|-17.554763368964|-17.554763368964|-17.554763368964|-17.933070717255|-18.011113423638||-18.011113423638|-18.011113423638|-18.011113423638|-18.011113423638|-18.281335695689|-18.281335695689|-18.281335695689|-18.661483667631|-18.96275954593|-19.270843456727|-19.628715566509|-19.771906274019|-20.525451652936|-21.042285239171|-21.042285239171||-21.448094883971|-21.532668841674|-21.532668841674|-21.532668841674||-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|350.1168951342|346.71530263481|346.71530263481|346.37811403868|346.03130176009|346.03130176009|346.03130176009|346.03130176009|346.03130176009|346.03130176009|332.78477973343|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584||-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-378.30223715093|-381.89137461214|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-387.03309051029|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016||-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-404.50143040017|-415.41825600019|-420.3493842405|-420.3493842405|-420.3493842405|-420.3493842405|-433.27709360056|-436.59258940886|-436.59258940886|-436.59258940886|-436.59258940886|||-436.59258940886|-436.59258940886|-436.59258940886|-436.59258940886|-436.59258940886|-444.40843267651|-453.45381408502|-454.82038969138|-454.82038969138|-454.82038969138|-456.3282107682|-463.17023418689|-466.67930146529|-466.67930146529|-472.4770016281|-485.780001809|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446||-492.79365961446|-492.79365961446|-504.68739957162|-516.62488841292|-524.02765379213|-531.673029373|-531.673029373|-540.63669930333|-543.65188811481||||||||483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|479.48229159406|467.25810177118|449.78677974575|443.71506137963|443.71506137963|443.71506137963|435.65562375515|429.96202942497|429.96202942497|429.96202942497||429.96202942497|429.96202942497|427.34669936108|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|420.7172735829|408.01919286989|405.09098586652|405.09098586652|405.09098586652|405.09098586652|405.09098586652|405.09098586652|403.85109540724|398.77207874793|398.77207874793|398.77207874793|380.46897638659|374.27108487399|366.27823713854|366.27823713854|366.27823713854|365.72581904282|360.00091004758|346.00101116397|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|||344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664||340.97389205401|340.97389205401|340.97389205401|340.97389205401|328.69321339335|325.15912599261|321.66855417367|321.66855417367|321.66855417367|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-372.87817478508|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-387.32223529715|326.85417238299|326.85417238299|326.85417238299|326.85417238299|326.85417238299||326.85417238299|326.85417238299|325.89352486999|318.2428054111
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562|2147.5234994562||2035.9149993958|-2263.3944870724|-2263.3944870724|-2263.3944870724|-2263.3944870724|-2263.3944870724|-2263.3944870724|-2300.6671804182|2108.6024734294|2108.6024734294|2108.6024734294|2108.6024734294||2108.6024734294|2108.6024734294|2108.6024734294|2108.6024734294|2108.6024734294|2083.2249704771|2050.9166338634|2040.7962598482|2027.6292636004|2027.6292636004|2027.6292636004|2027.6292636004|1993.9811211712|1993.9811211712|1993.9811211712|1993.9811211712|1957.5345790791|1938.9134358738|1938.9134358738||1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|||1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738||1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.1928586029|-2176.1031762255|-2202.3187360808|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599||2048.5470272599|2048.5470272599|2009.4411413999|||-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614||-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2206.400387846|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2025.5954917242|1995.4949908047|1952.8833231164|1919.7036923515|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1898.3854347916|-2053.6987733705|-2053.6987733705|-2053.6987733705|-2053.6987733705|-2057.2764148561|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684||1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1877.4522533388|1877.4522533388|1877.4522533388|1871.4163621467|1871.4163621467|1853.7362495638|1853.7362495638|1850.0555548908|1850.0555548908|1850.0555548908|1850.0555548908|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1810.479297429||1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1769.7443414075
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||7.1720661323362|7.1128513461013|6.8698349667544|6.7781500234598||6.7004320374235|6.7004320374235|6.4654800087328|6.2577555610202|6.1829291628251|6.1829291628251|6.1829291628251|6.1238103229083|6.1227672658341|6.1227672658341|6.1227672658341|6.1227672658341|6.1227672658341|6.1227672658341||6.1227672658341|6.056408096461|6.0504533991864|5.8705036624328|5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909||5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909|5.6721869929327|5.5924302454009||5.5715891382446|5.4517655396185|5.3119617329397|5.2710686112287|5.2509488883874|5.2509488883874|5.2399434583343|5.2260481535238|5.2033870417588|5.1959854981097|5.1655376130161|5.1655376130161|5.0922639296913|5.0876097000263||5.0876097000263|5.031233155796|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|||5.00650762649|5.00650762649|5.00650762649|5.00650762649|4.9758312399791|4.9758312399791|4.9758312399791|4.9758312399791||4.9758312399791|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.8923274037752||4.7864538413401|4.7864538413401|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814||4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814||4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7574958589875|4.724003974751|4.724003974751|4.724003974751|4.724003974751|4.6744488788483|4.5721655237275|4.5207393288168|4.4285995297468|-4.6606874806725||-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725||-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.661999352163|-4.661999352163|-4.661999352163|-4.7166659118797|-4.76018420878|-4.8418714649473|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5081700557775|4.484077982804|4.4539754707513|4.4483048977817||4.4483048977817|4.4483048977817|4.4483048977817|4.4483048977817|4.4314498705295|4.4304995848765|4.4238156675733|4.4238156675733|4.4238156675733|4.4238156675733|4.4238156675733|4.4238156675733|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3176077336396|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493||-4.571833620493|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114||-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.656485385274|4.3177343982543
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||-875.05503697178|-875.05503697178|-877.17226330198|-885.76084811331|-894.41204735572|-899.76337238743|-906.43291356183|-906.43291356183|-909.25967300872|-909.25967300872|-909.25967300872|-917.07463464185|-930.58295111573|-944.808822366|840.92121298372|840.92121298372|817.66750312153|817.66750312153|817.66750312153||817.66750312153|817.66750312153|817.66750312153|817.30833408903|800.34537731355|776.11429930998|-825.34566407634|-825.34566407634|-825.34566407634|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|767.21217223235|767.21217223235||767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|763.63846505569|763.63846505569|763.63846505569|763.63846505569||763.63846505569|763.63846505569|763.63846505569|763.63846505569|759.70260010358|759.70260010358|759.70260010358|759.70260010358|759.70260010358||759.70260010358|759.70260010358|759.70260010358||756.65013669593|756.65013669593|754.10847911418|752.13719155591|748.92743913113|736.70272574357|-817.98622534626|-817.98622534626||-817.98622534626|-826.54303426603|-840.76723723786||-843.79139641012|-851.11099949842|-851.11099949842|-859.54831717815|-869.08039742065|-869.08039742065|-869.08039742065|-874.65599781222|-881.11853829583|-881.11853829583||-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-886.10946529398|-891.04593691889|-891.04593691889|-891.04593691889|-891.04593691889|-891.04593691889|-892.60661353075|-900.90736599988|-914.41926978502|-925.1242042479|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-937.30404152238||-945.69911109474|-945.69911109474|-950.50455635418||883.56739839075|883.56739839075|883.56739839075|883.56739839075|883.56739839075|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985||869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|865.95149239286|855.3683303063|841.36480534793|837.89423087704|829.37415762597|827.69908301757|805.91562067056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056||-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056||-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-870.8152415051||-876.18916604407|-888.19350494155|-890.78167961713|-903.21212212224|-903.21212212224|-903.21212212224|-903.21212212224|-906.40831747878|-906.40831747878|-906.40831747878|-906.40831747878|-925.77036021405|-926.84581289387|-926.84581289387|-940.32868777487||-949.62074249291|-970.74526943657|891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744||891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778||-954.18891232778|-968.5904533948|-975.95603016631|-977.07736766387|-977.07736766387|-977.07736766387|-977.07736766387|-977.07736766387|916.7785850155|916.7785850155|916.7785850155|916.7785850155
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||-1317.956816182|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1159.5925151966||1116.027796539|1116.027796539|1105.69755171|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057||-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057||-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1225.7335481175|-1227.2636396512|-1227.2636396512|-1233.4040440569|-1249.1156045077|-1252.6422108027|-1252.6422108027|-1252.6422108027|-1252.6422108027|-1255.2529541854|-1255.2529541854|-1255.2529541854|||-1255.2529541854|-1255.2529541854|-1255.2529541854|-1255.2529541854|-1272.6143935394||-1274.9048817104|-1287.5054241227|-1302.006026803|-1313.8037367938|-1313.8037367938|-1318.7263742153|-1339.0848602392|-1354.0942891547|-1375.7714323941|-1380.0793693268|-1414.1437436964|-1420.7110513242|-1420.7110513242|-1420.7110513242|-1420.7110513242|-1420.7110513242|-1437.7900570269|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1328.4400470739|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928||1321.746418928|1296.7737988089|1284.1375542321|||1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013||1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1259.5442266442|1259.5442266442|1259.5442266442|1259.5442266442|1246.3824740491|1236.1294376606|1236.1294376606|1236.1294376606|1236.1294376606|1229.2225742095|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1342.0958539358|-1346.6065043731|-1368.3405604145|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018||-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1389.1382782242|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1414.9307500354|-1415.5897222616|-1427.9687929155|-1427.9687929155|-1439.9963312232|-1439.9963312232||-1439.9963312232|-1439.9963312232|-1441.6868286706|-1441.6868286706|-1452.7934404826|-1452.7934404826|-1452.7934404826|-1452.7934404826
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.26363448272|107.26514942525|106.81499929043|106.81499929043|105.57222143381|104.38326494441|104.38326494441|104.38326494441|104.38326494441||104.38326494441|104.38326494441|104.38326494441|104.38326494441|103.4873341631|103.4873341631|103.4873341631|103.4873341631|102.76788471743|102.76788471743|102.76788471743|102.76788471743|102.74209413047|99.352326811638|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-116.10882938128|-116.10882938128|-116.92647709031|-118.66830787812|-119.29877623885|-119.29877623885||-119.29877623885|-120.72086248761|-121.26293627131|-121.26293627131|-121.26293627131|-121.26293627131|-123.76437363479|-124.09930403866|-127.05478226518|-129.3731879817|-129.3731879817|-134.664653313|-136.01628145889|-138.71253495432|-141.09726106036|-143.33029006706|-145.75587785229|||-149.3676420581|-152.88071339789|-154.64523710877|-156.82804123196|127.7215806045|127.7215806045|127.7215806045|127.7215806045|127.7215806045|127.7215806045|123.96842289389|112.88158099321|110.09750479178|110.09750479178|110.09750479178|109.99722754642|104.39392249112|104.39392249112|104.39392249112|104.39392249112|104.29880276791|103.92115377479|103.92115377479|103.92115377479|103.92115377479||103.92115377479|103.92115377479|103.92115377479|103.92115377479|100.19017086087|98.211300956525|96.508289658774|96.508289658774|96.508289658774||||||||96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572||95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|93.316661086521|86.324067873913|78.526742082125|75.107494254119|74.895667388124|74.895667388124|73.928520761246|73.135213858691|73.135213858691|72.478014635606|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|||72.011999453956|72.011999453956|72.011999453956|71.807779036026|71.700585891472||71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|68.98558158997|68.98558158997|68.98558158997|68.333979713953|67.157470400406|67.157470400406|67.157470400406|67.157470400406|66.063859391293|65.465397543467|65.222717066798|65.222717066798|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|64.372683826923|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034||63.937296672034|63.937296672034|63.937296672034|63.937296672034
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7979351140174|-3.9932612287902|-4.0171743042556|-4.0171743042556|-4.070749164432||-4.0991658246183|-4.1579620347712|-4.2471801424792|-4.2824223333785|-4.4299136724946|-4.5760016297277|-4.5760016297277|-4.5760016297277|-4.5760016297277|-4.5760016297277|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767||3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767||3.9363133928767|3.9363133928767|3.9363133928767|3.88812597831|3.8139932189391|3.8139932189391|3.8139932189391|3.6972148191053|3.5657589390344||3.5657589390344|3.543065648881|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.1817773367665|-3.7573079239274|-3.7573079239274||-3.7573079239274|-3.7573079239274|||-3.7573079239274|-3.7573079239274|-3.7573079239274|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8159533381473|||-3.8159533381473|-3.8899481429006|-3.9560536160895|-3.9811706426882|-4.0046340098141|-4.1361530653928|-4.1361530653928|-4.2368368299244|-4.2803741993108|-4.297893091472|-4.297893091472|-4.297893091472|-4.297893091472|-4.3026589778088|-4.341287708616|-4.4703197880319|-4.4786886289971|-4.5796539204271|-4.7791406805319|-4.7791406805319|-4.8722709457955|-4.8722709457955|-4.8722709457955|-5.0058565979623|-5.0976185142357|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644||4.4195469008644|4.4195469008644|4.4195469008644|||4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.3417187384719|4.2694060277491|4.2694060277491|4.1710065947141|3.6994517496521|3.5805021051229|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.327096409451|-4.3989960560656||-4.4066623062399|-4.5318469836211|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6899263959616|-4.8449180503122||-4.8487878252244|-4.8487878252244|-4.9153198058049|-5.0042441746305|-5.1313824014212|-5.1565361637037|-5.1811512463801|-5.276359310061|-5.276359310061|-5.2831772061522|-5.2896413242746|-5.3179347687219|-5.5088164202873|-5.6753513407381|-5.6959460920395||-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.7880243336889||-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.8445978267366|-5.8445978267366|-5.8631453169931|-5.8631453169931|-5.8746060677754|-5.9312289896262|4.885603872889|4.885603872889|4.885603872889|4.885603872889|4.885603872889|4.885603872889|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||-132.56436704118|-132.56436704118|-133.65662951274|-133.65662951274|-133.65662951274|-133.65662951274|-133.65662951274|-133.65662951274|-133.99625433598|-139.2791671611|-141.52685545298|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-141.7075185997|-149.74724221038|127.94474884229|127.94474884229|127.94474884229|127.94474884229|124.40527784777|123.70586630981|123.14540446776|122.91591965258|122.91591965258||122.91591965258|122.91591965258|122.91591965258|122.91591965258|122.91591965258|122.91591965258|122.91591965258|122.15101980169|119.27891597703|118.55990579344|113.71655207449|111.03463673069|111.03463673069|107.61070425725|89.711894805958|87.827031886787|87.827031886787|85.307814479107||82.855331697869||82.855331697869|79.675367875019|76.124371177919|76.124371177919|76.124371177919|75.427080612456|73.699532064106|71.146699411235|70.741324015063|70.741324015063|70.741324015063|67.776475027316|-76.765332291002|-76.765332291002|-76.765332291002|-77.14814468364|-77.14814468364|-77.14814468364|68.485660219288|68.485660219288|68.485660219288|||68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|68.485660219288|66.86073435688|65.88525961664|62.542542007561|62.542542007561|62.035046183396|61.837829787785|60.269806975848|58.309783426398|57.616111645638|57.616111645638|57.616111645638|56.130123864212|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.935335351555|-64.611484529275|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-65.097632140283|-65.217368570041|59.132321065531||59.132321065531|59.132321065531|59.132321065531|||59.132321065531|59.132321065531|59.132321065531|57.193689233579|54.118543499617|53.931411612068|53.931411612068|53.687482409853|53.687482409853|53.687482409853|53.687482409853|53.687482409853|53.687482409853|52.241646613433|50.666273582593|48.932527423584|48.096142531196|45.495713923551|45.158906587085|45.158906587085|44.737291328358|44.737291328358|43.958101052098|43.687334663396|43.275926411953|41.466587080786|40.43620619755|40.040784570696|39.588421545568|39.588421545568|39.588421545568|37.992690945271|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892||-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-42.903273399705|-43.453636602157|-43.690154238535|-45.339614413395|-45.375684020933|-45.713252324156|-45.713252324156|-45.874290242678|-45.874290242678|-45.874290242678|-46.984767241485|-47.158787168111|-47.158787168111|-47.451427897972|-47.456914732004|-47.456914732004|-47.456914732004|-47.456914732004|-47.456914732004|-47.456914732004|-48.228763645766|-48.228763645766|-48.228763645766|-48.939298764012|-48.939298764012|-48.939298764012|-49.010888354802|-50.225988247686|-50.48943143718|-50.882877324743|-50.882877324743|-51.114306527954|46.234650362604|46.234650362604||46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|45.570721243347|44.208084265847
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||4.4231877721103|4.4231877721103|4.3502085911733|4.3196763448695||4.3166371898862|4.3166371898862|4.2934858883986|4.2433177459648|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472||4.2321221710472|4.2321221710472|4.2312468291685|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618||4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1413897909884|4.1413897909884||4.1044317928073|4.1044317928073|4.0977021022104|3.9999409864301|3.9999409864301|3.9549343530728|3.9115938019304|3.889874615889|3.889874615889|3.889874615889|3.8526383932224|3.7495983635707|3.6999027430305|3.6999027430305||3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|||3.6776697966003|3.6696331735611|3.6399792972612|3.6399792972612|3.6297275729885|3.6297275729885|3.6274751367293|3.6252168921484||3.6252168921484|3.6252168921484|3.6252168921484|3.5724633168129|3.514959223949|3.5038435678605|3.4620484225092|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.3980225179791|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739||3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739||3.2950638476739|3.2950638476739|3.285070929674|3.2808036722815||3.2808036722815|3.2808036722815|3.2770040607094|3.2483378489414|3.2216865315904|3.2216865315904|3.2216865315904|3.2216865315904|3.2216865315904|3.1352071910952|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953||3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953||3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0858650873727|3.0807278414204|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283||-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3146269826857|-3.3146269826857|-3.3146269826857|-3.3318076827756|-3.3419846623316|-3.3419846623316||-3.3510941232988|-3.3573268084337|-3.3942923448471|-3.3942923448471|-3.4175470429424|-3.4422744863303|-3.4486383324499|-3.4779314736122|-3.4793241083604|-3.4793241083604|-3.4793241083604|-3.4793241083604|-3.4831379188412|-3.5312643330752|3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519||3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||2.328957144846|-2.407649807757|-2.407649807757|-2.407649807757||-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4114453112441||-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4169695509017|-2.4169695509017|-2.4371883883014|-2.4396537822633||-2.4423931088877|-2.4554367956003|-2.4812128238057|-2.4812128238057|-2.4812128238057|-2.4812128238057|-2.4812128238057||-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009||-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4949210530988|-2.5065788700042|-2.5211999354107|||-2.5211999354107|-2.5211999354107|-2.5211999354107|-2.5211999354107|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829||-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5606315062974|-2.5606315062974|-2.5845905991102|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5923776848385|-2.5923776848385|-2.5981974318369|-2.600262952683|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4886582486047|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4666151899021|2.4449488072701|2.4449488072701|2.4449488072701||2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701||2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526||-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5192671043962|-2.5375191352201|-2.5583545125671|-2.5831715969187|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872||61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|60.481248676031|60.2153975752|60.2153975752|60.2153975752|60.2153975752|60.078883945574|60.078883945574|59.778250908692|59.778250908692|59.744245600161|59.744245600161|59.744245600161|59.744245600161|59.744245600161|59.39360690057|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027||-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.959963073427|-63.888847181195|-64.148719174988|-64.293021263156|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|||61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|59.156806071027|58.990276349635|58.990276349635|58.990276349635|58.990276349635|58.990276349635||58.990276349635|58.990276349635|58.990276349635|58.455862483548|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076||||||||-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-61.221624179048|-61.438293273259|-61.438293273259|-61.438293273259|-61.438293273259|-61.898102450159|-61.975669940078|-62.36741180747|-62.863792634996|-63.046214351481|-63.046214351481||-63.046214351481|-63.046214351481|-63.046214351481|-63.046214351481|-63.046214351481|-63.873569551911|-64.181746447314|61.531177040298|61.531177040298|61.531177040298|61.531177040298|60.540195567032|59.389748616744|59.389748616744|59.021944730071|58.385492237175|58.068688584246|58.068688584246|58.068688584246|58.068688584246|58.068688584246|57.831878663079|57.40208731865|57.072375746316|57.072375746316|57.072375746316|57.072375746316|56.802640353912|56.491821089579|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|55.473005197953|54.708894410079|54.304327079924|54.130653631138|-57.282576159457|-57.282576159457|-57.282576159457|-57.282576159457|-57.752861636458|||-57.980956017505|-58.224021484247|-58.224021484247|-58.458668075215|-58.458668075215||-58.565637206604|-58.565637206604|-59.567376030341|-59.748611130409|-59.748611130409|-60.126234970813|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.068628262375|57.919202423083|57.919202423083||57.919202423083|57.919202423083|57.919202423083|57.919202423083
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||4512.8955818124|4512.8955818124|4512.8955818124|4512.8955818124|4480.9204713733|4480.9204713733|4404.1338570815|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4359.3320064696|4206.4196468211||4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211||4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4174.6884964678|4158.4872182976||-4460.2675857379|-4460.2675857379|-4460.2675857379|-4460.2675857379|-4460.2675857379|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4571.3402408654|-4622.878045406|-4708.4852412419|-4708.4852412419|-4804.6272170671|-4804.6272170671|-4804.6272170671|-4864.363574519|||4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194||4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4460.9890929105|4443.0989921228|4442.3895639544|4442.3895639544|4442.3895639544|4431.9884043938|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4269.8628362692|4167.3121435422|4167.3121435422|4159.5036262582|4159.5036262582|4159.5036262582|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4132.4192805483|4132.4192805483||4132.4192805483|4132.4192805483|4044.8547561647|||3972.560840183|3971.5380743|3971.5380743|3964.2682775035|3964.2682775035||3964.2682775035|3941.9647527817|3938.3633634837|3938.3633634837|3938.3633634837|3938.3633634837|3911.9037372041|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3748.8963057271|3704.0016120088|3704.0016120088|3690.924648695|3690.924648695|3690.924648695|3690.924648695|3645.9718318833|-3894.7214877559|-3894.7214877559|-3894.7214877559|-3894.7214877559|-3925.3016530621|-3945.7796145135|-4000.6440161261|-4020.8074273162|-4020.8074273162|-4058.3671942175|-4058.3671942175|-4082.407993575|-4096.3422150833|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4139.7189031227|-4160.0135845304|-4160.0135845304|-4160.0135845304|-4190.848427256|-4209.2204747289|-4218.1338608099||-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4418.9446885524|-4418.9446885524|-4470.7718761694|4087.109676369|4087.109676369|4087.109676369|4087.109676369|4087.109676369|4087.109676369||4087.109676369|4087.109676369|4087.109676369|4087.109676369|4087.109676369|4051.7329737433|4034.7876219053|4034.7876219053
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||41.744507166877|41.744507166877|41.744507166877|41.744507166877|41.744507166877|38.396673782153|36.137971038601|36.093176641313|36.093176641313|35.756305683816|35.090341344105|35.010298605597|35.010298605597|34.694773007141|34.387897144836|34.387897144836|34.387897144836|34.387897144836|34.344886182725|34.183207166393|33.875785019883|33.734136420525|33.734136420525|33.734136420525||33.393484996465|33.115950739874|33.115950739874|33.115950739874|33.115950739874|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.669955809069|32.364001820216||32.364001820216|32.364001820216|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-34.091567257657|-34.27921169261|-34.27921169261|-34.27921169261|-34.27921169261|-34.27921169261|-34.27921169261|||-34.40011959284|-34.40011959284|-34.40011959284|-34.561244331128|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.734020482138|-34.79613247032|-34.895704694534|-35.245227226444|-35.253028852882|-35.262381544748|-35.262381544748|-35.488757229557|-36.048620330747|-36.18224684625|-36.18224684625|-36.230274061684|-36.325303665272|-36.564227227228||-36.84349025799|-36.84349025799|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725||||||||-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.160846624396|-37.160846624396|-37.742608080994|-38.052896299507|-38.083774344287|-38.187526667738|-38.258363260852|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764||-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|37.068383332198|37.068383332198|37.068383332198|37.068383332198|37.068383332198|37.068383332198|37.068383332198|36.598201244082|36.367447183095|35.980497887358|35.94221809465|35.933019299842|35.108910714627|34.984901811283|34.905444676789|34.600495187345|-35.757249470687|-35.757249470687|-35.757249470687|-35.757249470687|-35.757249470687|-35.757249470687|-36.041386944427|-36.209875696648|-36.224229810842|-36.224229810842|-36.288997605842|-36.288997605842|-36.288997605842|-36.304442038582|-36.643823639603|-37.020915790897|-37.29546355815|-37.336627532059|-37.513736149184|-37.513736149184|-37.937329582363|-37.937329582363|-38.185922309193|-39.531578775283|36.317496351699|36.317496351699|36.238884029897|35.937649261192|35.738795774141|||35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141||35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.659775540739|35.599749244485|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.495507071164|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328||-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||16.581967937083|16.581967937083|16.581967937083|16.581967937083|16.581967937083|16.571629960373|16.549033225725|16.323926887192|16.162696795637|16.097440036331|16.019052753443|16.019052753443|16.019052753443|16.015614467191|15.845127164575|15.752919474412|15.564354515925|15.42706092293|15.266178538346|15.190198768006|15.177559027389|15.177559027389|15.177559027389|15.177559027389||15.177559027389|15.177559027389|15.177559027389|15.177559027389|15.177559027389|15.177559027389|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.084428777039|15.024365837641|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.910368889996|14.878187517798|14.664652935306||14.599614107653|14.382904224975|14.154429996432|14.154429996432|14.154429996432|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.02778465417|14.02778465417|||14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|13.908650050196|13.704055664311|13.548525418483|13.548525418483|13.476139745936|13.370710754643|13.217456288084|12.055872413172|12.055872413172|-12.39665389859||-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859||||||||-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.601837802853|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141||12.207686003141|12.207686003141|12.205762077362|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.113416542239|12.048240994554|11.975823348475|11.898136873723|11.735354812647|11.735354812647|11.729910934283|11.729910934283|11.729910934283|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.625958224262|11.573287350299|11.545318981411|11.433687629967|11.41319480976|11.41319480976|11.409105471335|11.404561761973|11.399513196015|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.39410987735|11.39410987735|11.39410987735|11.337900276981|||-11.794032553638|-11.794032553638|-11.794032553638|11.440276744284|11.440276744284||11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.421946805099|11.421946805099|11.413274333852|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.83669983942|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262||-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||-18.302874912101|-18.302874912101|-18.302874912101|-18.302874912101|-18.302874912101|-18.302874912101|-18.302874912101|-18.302874912101|-18.403194177237|-18.52577022721|-18.733616890065|-18.733616890065|-18.733616890065|-18.733616890065|-18.987351167591|-19.047057191963|-19.222910965954|-19.222910965954|-19.46455456172|-19.46455456172|-19.46455456172|-19.766171099462|-19.984635593403|-20.049595464058|-20.105106367874|-20.127896112654|-20.242516854604|-20.242516854604|-20.242516854604||-20.242516854604|-20.314943714296|-20.314943714296|-20.314943714296|-20.314943714296|-20.314943714296|-20.314943714296||-20.477716043432|-20.653017656493|-20.931131619533|-20.97659802553|-20.97659802553|-20.97659802553|-20.97659802553|-20.97659802553|-20.97659802553|-20.97659802553|-21.076664855414||-21.076664855414|-21.135183469381||-21.666870691076|20.204481264084|20.204481264084|-21.460896414245|-21.460896414245|-21.460896414245|-21.460896414245|-21.460896414245|-21.460896414245|-21.523218068507||||-21.653575695253|-21.693748119206|-21.693748119206||-21.693748119206|-21.693748119206|-21.693748119206|-21.798607961702|-21.826231365256|-21.841027766163|-21.841027766163|-22.012252204611|-22.174725392344|-22.455249630612|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.702085627649|-22.702085627649|-22.702085627649|-23.046761236294|21.54698481804||21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.356608632241|21.356608632241|21.356608632241|21.356608632241|21.356608632241|21.257342500857|21.230381404218|||20.997385014793|20.997385014793|20.802651076075|20.718086931141|20.718086931141|20.614540441204|20.488377632222|20.409308077584|20.310136468678|20.310136468678|20.310136468678|20.310136468678|20.310136468678||20.310136468678|20.310136468678|20.310136468678||20.310136468678|20.310136468678|20.310136468678|20.310136468678|20.261263060867|20.060201969043|20.060201969043|19.716890589281|19.568767300231|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492||19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492||19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|18.951087163458|18.934541144381|18.888378794999|18.738994804132|18.738994804132|18.738994804132|18.738994804132|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.534520954216|18.534520954216|18.232801272168|18.158667592753|17.848518191167|17.63168791752|17.486059853146|17.486059853146|17.486059853146|17.248839162393|17.248839162393||17.165377059031|17.044864458562|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183||-18.191918444183|
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||-18.697312710631|-18.697312710631|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.787161348457|-18.877956388389|-18.989950601695|-19.024126062693|-19.024126062693|-19.024126062693|-19.024126062693|-19.024126062693||-19.024126062693|-19.537916406329||-19.901019343993|-20.464466158175|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.440779673932|18.025310502978|17.798124404452|17.601247358876|16.965831174406|16.774482608765|16.774482608765|16.754980061815|16.697755361449|16.435994237601|16.435994237601|15.885548584924|15.5048743835|-16.995094501885|-16.995094501885|-16.995094501885||-16.995094501885|-16.995094501885|-16.995094501885|-16.995094501885|-17.112326900067|-17.188377378493|-17.188377378493|-17.188377378493|-17.422641540137|-17.533687274196|-17.533687274196|-17.533687274196|-17.533687274196|-17.533687274196|||-17.533687274196|-18.03965236582|-18.259613375284|-18.535126532027|-18.940140235103|-19.280155698102|||-19.323506187113|-19.412785131304|-19.678650200995|-19.760721220608|-19.856023130951|-19.856023130951|-19.856023130951|-19.856023130951|-19.856023130951|-19.856023130951|-20.265581354099|-21.096201190902|-21.495778677147|-22.136976901338|-22.582195908544|-22.863551730047|-23.106723593485|-23.124137241323|-23.457375560292|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262||-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.253735644914|20.611709909794|20.611709909794|19.954678143789|19.191893089336||19.191893089336|19.191893089336|19.191893089336|||19.191893089336|19.191893089336|19.191893089336|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926||18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.720484888487|-21.045450572697|-21.045450572697||-21.059389622705|-21.082656047628|-21.130727924556|-21.17969869425|-21.244441960207|-21.244441960207|-21.433911676585|-21.433911676585|-21.433911676585|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|||-21.607539071454||-21.744863862625|-21.744863862625|-22.745404529164|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.523665479211|-22.406922401982|-22.406922401982|-22.406922401982|-22.406922401982|-22.96324747359|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275||-23.666511589621|-23.757235269121|-23.820645726753|-23.820645726753||-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.922938997031|-25.106706009317|-25.106706009317|-25.106706009317
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||1.5717787782365|1.5717787782365|1.5717787782365|1.5717787782365|1.4936431160695|1.3940478752196|1.3650532442266|1.3233373783172|1.3233373783172|1.3081526118451|1.2762806898945|1.1964229816191|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4488199307572|-1.4488199307572|-1.4825776897152|-1.5234197005386|-1.5521329558287|-1.5533740874173|-1.5533740874173|-1.6048601265353|-1.6315112042871|-1.6607545445543|-1.6607545445543||-1.7013940027667|-1.7293266180834|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299||1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299||1.5800145894299|1.5416829288017||-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7915619451562|1.5570549224739|1.5570549224739||||1.5570549224739|1.5378388006295|1.4814875279097||1.4757475757151|1.4757475757151|1.4757475757151|1.4757475757151|1.4757475757151|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4225536239417|1.3461067573843|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.6077145772787|-1.6252383807867|-1.6485981587535|-1.6695535319785|-1.7245038899823||-1.7738932473841|-1.7793258079094|-1.7875842063739|-1.7900935443589|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.8635399282898|-1.885419716919|-1.885419716919|-1.8882441084524|-1.8936045413701|-1.931227274017|-1.9563636330283|-2.0065151218481|-2.0611279478677|-2.0679199222071|-2.0943554312369|-2.1209504439191|-2.1921671445454|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8690984176869|1.8251093876886|||-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.1797251866125||1.9121287542093|1.9121287542093|1.9121287542093||1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|-2.188521332985|-2.188521332985|-2.188521332985|-2.188521332985|-2.225023655368|-2.2478040305256|-2.3075600296788|-2.3157531045754|-2.3157531045754||-2.3297256918836|-2.3297848784983|-2.3297848784983|-2.3453165517979|-2.3781296265052||-2.4656994488422|-2.471357445975|-2.471357445975|-2.4748031913289|-2.4748031913289|-2.4748031913289|-2.4748031913289|-2.5053369269381|-2.6125966294618|-2.673996142106|-2.7199956217925|-2.7833284845529|-2.8592538293399|-2.866948729996|-2.8798885479606|-2.8798885479606|-2.8798885479606|-2.9443207068616|-2.9936895815723|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0607088252717|2.6717758599614|2.6717758599614|2.6717758599614|2.6717758599614|2.6219731904505|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9167071546651|-2.9263414371385|-3.0081560738922||-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922||-3.0081560738922|
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||-154.38785783862|-154.54206426513|-155.8800714057|-156.033412673|-156.95379185889|-157.47643539877|-158.06658691206|-158.06658691206|-158.40731879118|-159.13866517429|-159.13866517429|-159.18185019366|-159.95290147365|-159.95290147365|-160.50322385961|-161.05913762179|-161.95459735755|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978||-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978||-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|||154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|153.55469108877|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753||152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753||||||||152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|151.74640447386|151.74640447386|151.74640447386|151.74640447386|151.74600497095||150.99506786537|150.99506786537|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.38701628159|-157.37446253511|-157.55495837234|-158.69995374704|-160.33328194116|||-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935||-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.65066095484|-162.11184550538|-163.07326605602|-163.07326605602|-165.83140672891|-168.25711858768|-169.98409702183|-169.98409702183|-170.42677446869|-173.83530496522|-177.17811662802|-181.22568514224|-185.36187238027|170.66423117856|170.66423117856|170.66423117856|170.66423117856||170.66423117856|170.66423117856|170.66423117856|170.66423117856
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-147.17690163571|-150.25211292856|-151.7645000641|-151.7645000641|-151.7645000641|-151.7645000641|-151.7645000641|-151.7645000641|-153.26611118233|-153.29567909148|-157.18964343498|-160.96071492775|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462||130.60671241462|130.60671241462|130.60671241462|126.67412490513|116.02052457424|116.02052457424|110.77842540029|110.77842540029|108.22602822255|105.43146855551|105.43146855551|105.43146855551|105.43146855551|105.43146855551|105.43146855551|105.43146855551|102.31274283945|100.65304759939|99.387153699829|99.387153699829|99.387153699829|99.387153699829|99.387153699829|99.387153699829|99.15239299981|97.808214444233|97.036904938037||95.068783264485|-103.96630872951|-103.96630872951|-103.96630872951|-103.96630872951|-103.96630872951|-103.97367704429|-106.89297398503|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|||95.64574735636|-101.67347456527|-101.67347456527|-101.67347456527|-101.67347456527|-102.09830312278|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-104.66128546952|-105.7680936098|-107.51455065938|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073||-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073||||||||-107.69900008111|-109.03888898902|-109.03888898902|-109.48765443224|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-111.3113200243|-111.42924447144|-113.19916052383|-113.97128947092|-114.05143274546|-114.14048082829|-115.75031663689|-115.75031663689|-115.75031663689|-118.11146292988|-119.12384769987|-120.49871966652||-121.3041329628|-121.89348106978|-122.00429761701|-122.00429761701|-122.53255290779|-123.56284184385|113.54738501963|113.54738501963|113.54738501963|113.54738501963|113.54738501963|110.99709446625|109.93159810648|109.93159810648|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|108.86796580983|108.43425668318|108.43425668318|108.43425668318|108.43425668318|106.48250742576|103.81389713973|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-115.36477802828|104.67146314849|104.67146314849|104.67146314849|104.67146314849|104.32088820488|104.32088820488|104.32088820488|104.32088820488|104.32088820488|104.32088820488|102.02320911653|101.83134346281|101.27310488726|101.27310488726|||101.27310488726|99.497894319175|98.858771465749|98.204190517499|97.086092614744||97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-107.00383982535|-107.00383982535|-109.92649072934|-110.301655603|-111.52406059431|-113.14895689407|-113.66550766008|-113.73945295564||-116.96050328405|-117.7674942168|-117.7674942168|-117.7674942168
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||277.84327920272|277.84327920272|277.84327920272|270.5758657808|-289.59527392044|-289.59527392044|-289.59527392044|-289.59527392044|-294.74474880049|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688||280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|277.94500677431|274.13334086034|260.20371206705|254.33352350881|254.33352350881|254.33352350881|254.33352350881|254.33352350881||254.33352350881|252.3150261209|244.07225124545|241.52472360605|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|||235.37868360752|232.72631511947|226.64035013274|226.55293957109|226.55293957109|226.55293957109|226.55293957109|226.55293957109|226.55293957109|226.55293957109|224.36437730121|223.09619657231|223.09619657231|223.09619657231|220.63466285812|220.34406984236|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491||217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491||||||||217.20852960491|217.20852960491|217.20852960491|216.73169956101|216.39633284557|213.71814760619|212.63127511799|212.53475013109|211.59416681233|209.85462979147|208.06069976831|206.9335463623|206.9335463623|206.9335463623|206.9335463623|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689||205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.32362279951|205.32362279951|205.32362279951|205.32362279951|205.32362279951|204.05402533279|203.25447259199|201.50496954666|200.58885505184|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.23214535995|-209.23214535995|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|||-210.30060503905|198.9259671858|198.9259671858|198.9259671858|198.9259671858||198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.80663020644|198.34070022938|197.6335805301|197.6335805301|197.28731170011|195.56923522234|193.41026135816|190.42806817573|-202.2847993054|-202.2847993054|-202.2847993054|-202.2847993054|-202.73311033933|-203.42539141198|-203.42539141198|-203.42539141198|-203.61154601331|-204.36144797029|-204.36144797029|-204.36144797029|-204.36144797029|-204.84605330032|-205.05068308682|-205.05068308682|-206.30631454091|-207.31257171212|-209.37507968014|-210.25008853349|-212.52787614832||-214.11430683147|-215.48811870163|-219.04235411292|-219.74150456991
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||-5.2504957392903|-5.2504957392903|-5.2504957392903|-5.2504957392903|-5.2504957392903|-5.2504957392903|-5.2504957392903|-5.2504957392903|-5.2749873621435|-5.2749873621435|-5.2749873621435|-5.3510970256032|-5.4056633469464|-5.4617947563225|-5.4617947563225|-5.4617947563225|-5.6736605945223|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264||5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1713918466264|5.1321561031945|5.1321561031945||5.1321561031945|5.1246180195949|4.9912423711509|4.9486023167206|4.936237488685|4.936237488685|4.9235974003849|4.7783225858976|4.7783225858976|4.7783225858976|4.7783225858976||4.775913936647|4.7482375643344||4.6919307202864|4.6821451684687|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663||||4.6216636926663|4.6216636926663|4.5971320557972||4.5971320557972|4.5971320557972|4.5971320557972|4.5971320557972|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.9024668638027||-4.9871853660782|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-5.0668876848614|-5.0668876848614|-5.0809866015553|-5.2093661881817|-5.2093661881817|-5.2337402080312|-5.2963779739554|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|||-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136||-5.33455809136|-5.33455809136|-5.33455809136||-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.5089535291522|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.6089765966001|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517||5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517||5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9075587707833|4.9075587707833|4.9075587707833|4.9075587707833|4.8972874436198|4.8219859636953|4.7583176865766|4.7009945414162|4.7009945414162|4.7009945414162||4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162||4.7009945414162|
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||37.83853009668|37.83853009668|37.815032465889|37.376701654807||37.089670514415|37.024159595493|37.024159595493|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.545269660033|36.545269660033||36.545269660033|36.519187163288|36.093542521723|35.217269731371|35.068985930849|35.068985930849|35.068985930849|35.068985930849|35.068985930849||35.068985930849|35.068985930849|35.068985930849|34.948832277773|34.948832277773|34.948832277773|34.948832277773||34.657590817873|33.861768457034|32.314184741553|30.885762298964|30.379087493329|30.379087493329|29.501209945048|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383||-31.535052040383|-31.535052040383|-31.535052040383|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|||29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.639862208902|29.044291873043||28.901347884506|28.901347884506|28.55038522015|28.472451943061|28.472451943061|28.152723385119|27.950638119248|27.950638119248|27.950638119248|27.950638119248|27.758486341401|27.482764004517|27.29973745219|27.17192925206|27.089875504271|27.089875504271|27.089875504271|27.089875504271|27.08986144253|26.757326649328|26.757326649328|26.757326649328|26.641637247162|26.641637247162|26.000707221646|-27.718103858476|-27.874009228037|-27.874009228037|-27.874009228037|-27.874009228037|-27.992232428972|-28.090258186597||-28.094731191284|-28.500812693312|-28.753126113364|-28.773472645492|-28.954969250063|-29.202188318416||-29.761320557246|27.880766045249|27.880766045249|27.880766045249||27.880766045249|27.84751790011|27.308352925646|27.139334378728|27.139334378728|27.139334378728|27.139334378728|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258||26.62542694171|26.563808738741|26.471560755279|26.471560755279||26.471560755279|26.471560755279|26.471560755279|26.471560755279|26.471560755279|26.470622158609|26.146247864391|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|25.639398114034||25.600739036661|25.600739036661|25.600739036661|25.443043641096|25.154492514935|-26.628762040654|-26.628762040654|-26.628762040654|-27.253069862303|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567||26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.430220462735|26.405800026717|26.285333494414|26.191481753708|26.036091456282|25.901213259021|25.893569834276||25.142854354166|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.433291396762|-28.838102933726|-29.207286142225|-29.207286142225|-29.45920803692|-29.631341644416|-29.667045907058|-29.850104763726|-29.850104763726|-29.850104763726|-30.03233936387|-30.075932482411|-30.407702317425|-30.715224758992|-30.900401311904|-30.900401311904
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||-161.29855269446|-163.27616966051|-163.91796628945|-164.0067485055|-164.0067485055|-165.35709692037|-165.35709692037|-165.95232991152|-166.89147767947|153.1302540085|153.1302540085|153.1302540085|153.1302540085|153.1302540085|153.1302540085|150.64472667612|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282||149.84749185282|149.84749185282|149.84749185282|149.3599033901|149.3599033901|149.3599033901|149.3599033901|149.3599033901|148.23444862975|148.23444862975|147.50240571575|147.50240571575|145.53045079527|145.3671675503|144.82463061145|143.49958956828|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215||143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.2139035135|143.04322612611|142.96469569568|||142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|140.99998853638|-159.14027635613|-159.14027635613|-159.14027635613|-159.14027635613|-159.14027635613|-159.14027635613|-163.1836403957|144.31161605039|144.31161605039|144.31161605039|144.31161605039|144.31161605039|144.31161605039||144.31161605039|144.31161605039|143.62401783376|140.84906921614|-152.26751031556|-152.26751031556|-152.26751031556|-152.26751031556|-152.7416781284||||||||-153.68519792045|-154.23355324494|-154.8706147166|-155.38401635178|-157.34335150198|-157.67080432343|-157.67080432343|-159.88422702604|-160.31272568729|-160.31272568729|-160.31272568729|-160.40302854144|-162.63077874551|-162.63077874551|-162.63077874551|-162.63077874551|-162.63077874551|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052||148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|144.5132447228|140.26471635866|131.73857373185|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|128.4607524154|125.15501941676|125.15501941676|125.15501941676|125.15501941676|125.15501941676|124.81346970749|124.81346970749|124.81346970749|124.04274411943|-136.82042765436|-136.82042765436|-136.82042765436|-136.82042765436|-136.82042765436|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-139.68786684587|-140.37540760652|-141.6671195628|-143.62262623042|-143.62262623042|-143.62262623042|-143.62262623042|-143.62262623042|||-145.19180692269|-146.8242299141|-147.02692212678|-151.64102458531|134.83285522217||134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|130.72266076811|130.72266076811|127.50653218733|127.50653218733|127.50653218733|127.50653218733|125.11300270041|125.11300270041|120.95889188935|116.99598672359|116.99598672359|116.99598672359|116.99598672359|113.59998360937|113.59998360937|113.39366750257|113.39366750257|113.39366750257|109.65963055841|107.76070062045|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445||107.13776032445|107.13776032445|107.13776032445|107.13776032445
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1801362568244|4.1801362568244|4.1801362568244|4.1801362568244|4.15430422846|4.15430422846|4.1125602305324|4.0745115081901|4.0327903739207|4.0269895650274|3.98887701579||3.9665300376776|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|||3.9285117635835|3.9285117635835|3.9139019658951|3.9021135359768|3.8998374719848|3.8998374719848|3.8998374719848|3.8998374719848||3.8053749026447|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9992202152116|-4.0202448091356|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8010078836285|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7430960662021|3.7384400507756|3.7332667003018|3.7325185283403|3.7211316806719|3.7121378235666|3.7121378235666|3.6873753526308|3.6426990920463|3.6426990920463||3.6426990920463|3.6426990920463|3.6263322757526|3.6198137520467||3.6053486796127|3.5981652573199|3.5763152591793|3.5763152591793|3.5325725997387|3.4689694206911|-3.6596137124134|-3.6596137124134|-3.6596137124134|-3.6596137124134|-3.7179040862269|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7540349225664|-3.7583721589671|-3.789903967423|-3.789903967423|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236||-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236||-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.6110158082458||3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.5805730815963|3.5106368060726|3.4425538272222|3.4425538272222|3.4425538272222|3.4345043732678|3.3988937221142|3.3962396403688|3.3962396403688|3.3962396403688|3.3960982983665|3.3960982983665|3.3839981098259|3.3794423363037
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||-24.566785286202|-24.66087293441|-24.793190848108|-25.072582770861|-25.072582770861|-25.132870092962|-25.178744094211|-25.337494073795|-25.521660048086|-25.712955375864|-25.948839607453|-26.092043919271|-26.47782648372|-26.582001517603||-26.582001517603|-26.582001517603|-26.582001517603|-26.582001517603|-26.582001517603|-26.797780485495|-27.493088796783|-27.50009990075|-27.749752590425|-27.749752590425|-27.961443200207|-27.961443200207|-27.961443200207|-28.172715150091|-28.268571918511|-28.429524175882|26.419102628863|26.419102628863|26.419102628863|26.419102628863|26.174323562531|26.174323562531|26.16291336157|26.16291336157|26.16291336157|26.099903044193|26.045929737407|26.045929737407|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657||||-27.80732929657||-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.977666447329|-27.977666447329|-27.977666447329|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|||25.806697124182|25.806697124182|25.806697124182||25.806697124182|25.806697124182|25.806697124182|25.806697124182||25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.316801502545|24.703111598049|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.336821512221|24.197579123178|23.871754462629|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871||23.609479283871|23.609479283871|23.609479283871|||23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.51053296149|23.136147404381|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|22.641535211385|22.276150095|22.002387960238|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.875743355211|22.088747590417|22.088747590417|22.088747590417|21.945275405639|21.905862070447|21.375402160625|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.804873862262|-24.457636637153|22.140947408619|22.140947408619|22.140947408619|22.140947408619|22.140947408619|22.140947408619|22.037718952963|21.997464909895|21.93315771724|21.93315771724|21.93315771724|21.93315771724|21.93315771724|21.613509057906|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.40598093863|-23.38506435968|-23.38506435968|-23.38506435968|-23.38506435968|-23.38506435968|-23.38506435968|-23.635627371486|-23.712124896046||-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.794583294122|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|-36.686520739865|-36.686520739865|-36.686520739865|-36.686520739865|-37.155579430607|-37.766754634675|-38.024174486593|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994||-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.167020420821|-38.629467651349|-39.191076566888|-39.888971437031|-40.067748507984|-40.655831294068|-40.941958421224|-40.941958421224|-40.941958421224|-40.941958421224|-40.941958421224|-41.086619900061|-41.673467581353|||-41.737739502149|-41.957488946073|-42.317702386547|-42.317702386547|-42.329546398406|-42.329546398406|-42.329546398406||-42.329546398406|-42.408942799308|-42.842158216612|-43.017951853161|-43.324819803096|-43.324819803096|-43.602170436648|-43.602170436648|-43.602170436648|-43.602170436648|-43.602170436648|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.362329721209|39.29870165692|38.530779084743|-42.238846219913||-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-43.595938591313|-43.893266152619|-44.227518133851|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059||40.002321680144|39.871469135368|39.492186885503|39.25354274713||38.750044758706|38.168384692833|38.168205417709|36.749673805321|35.751303312607|35.678670271048|35.591856170373|-38.103988574151||-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151||-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151||-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.103988574151|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.239652697371|-38.749612667082|-39.111236203509|-39.22304154855|-39.615194845019|-39.615194845019|-39.615194845019|-39.982993602552|-40.168882687664|-40.313745396343|-40.313745396343|-40.972494859395|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.715642408972|37.658493735663
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|-15.940031535292|-15.940031535292|-15.940031535292|-15.940031535292|-15.940031535292|-15.940031535292|-15.983368722228|-16.1575702977||-16.1575702977|-16.1575702977|-16.316744520909|-16.332933253595|-16.332933253595|-16.332933253595|-16.332933253595|-16.359587787722|-16.359587787722|-16.359587787722|-16.359587787722|-16.566208864953|15.61243598873|15.61243598873|15.61243598873|15.294373490354|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633||15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|-15.84099830176|||-15.84099830176|-15.84099830176|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.866007749966|-15.866007749966|-15.885367688398|-15.885367688398|-15.885367688398|-15.886650245349|-15.886650245349|-15.886650245349|-16.062944219025|-16.077777244947|-16.077777244947|-16.077777244947|-16.077777244947|-16.09787247787||-16.09787247787|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887||||||||-16.110905916887|-16.276006150464|-16.417784611626|-16.428093663237|-16.658992969749|-16.692892430444|-16.692892430444|-16.833987423006|-16.833987423006|-16.833987423006|-16.833987423006|-16.833987423006|-17.034985644093|-17.041651520984|-17.45461266334|-17.749568862994|-17.807854461757|-18.083726988996|-18.401363914503|-19.070960222895|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757||17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|16.499970851643|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.081607360046|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|15.611281201258|15.278609202415|15.278609202415|15.278609202415|15.026232372954|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|||-15.642447749525|-15.642447749525|-15.642447749525|-15.68037836326|-15.68037836326||-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|14.666505578322|14.666505578322|14.666505578322|14.666505578322|14.666505578322|14.666505578322||-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||-42.781564833892|-42.781564833892|-43.229518177524|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.043447404699|41.043447404699|41.043447404699|41.043447404699|41.043447404699|40.978828542317|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501||-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|41.027088673377|41.027088673377|41.027088673377|41.027088673377|41.027088673377|41.027088673377|40.455098822673|40.364000641593|39.701665387428|39.482407766223|39.066562446886|38.965625110527|38.545139647479|38.20848735279|37.895541333558|37.845046307645|37.608384108104|37.578760120115|37.545844577906|37.401968996168||37.401968996168|37.310521276396|-38.279034022317|-38.279034022317|-38.279034022317|-38.279034022317|-38.279034022317|-38.279034022317|-38.385039201296|-38.519486814646|-38.760541286632|37.87453926086|37.87453926086|37.87453926086|37.87453926086|37.87453926086|37.641824549603|||37.641824549603|37.641824549603|37.632583002434|37.341757620028|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-38.166549998959|-38.307278666718|-38.332442172053|-38.332442172053|37.649725657763|37.649725657763||37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.463582283989|-38.24879788609||||||||-38.273663724481|-38.276292815273|-38.297581137042|-38.297581137042|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.784061623286|-39.140625212668|-39.172916436724|-39.306016313293|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193||38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.363944162433|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.027319017039|37.727578550562|37.694531553305|37.532810760115|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|36.93143820448|36.793264544488|36.739738213223|36.691374393747|-37.805094099283|||-37.805094099283|-37.850103749434|-37.991781647117|-38.260313280325|-38.295138910352||-38.295138910352|-38.344597899184|-38.489435641671|-38.489435641671|-38.489435641671|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.664325095924|-38.757585474421|-38.833427372431|-38.853808233975|-39.04112178043|-39.04112178043|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.153810802182|-39.324316624981|-39.324316624981|-39.324316624981|-39.324316624981|-39.324316624981|-39.554797309617|-39.71366388928|-40.167957545773|-40.406065465627|-40.545630456803|-40.546764682102|-40.546764682102|-40.690851130273||-40.842610586778|-40.855396309096|-40.855396309096|-40.855396309096
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||3.4696558711301|3.4696558711301|3.4696558711301|3.4696558711301|3.4134509295634|3.3881678151214|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6925917319128||-3.7659907265581|-3.8293230184887|-3.8424700905851|-3.8465778882825|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8786635207846|-3.9378483613017|-3.9914426494177|-3.9989660993692|-3.9989660993692|-4.0015735245939|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791||||-4.0334872651791||-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0670957066526|-4.0779397463258|-4.1260100213889|||-4.1260100213889|-4.1260100213889|-4.1260100213889||-4.1260100213889|-4.1260100213889|-4.1260100213889|-4.1260100213889||3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.8658752897889|3.772972713964|3.726646613811|3.726646613811|3.726646613811|3.726646613811|3.726646613811|3.726646613811|3.6967184143315|3.6860204490302|3.666407771596|3.666407771596|3.6446754354996|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.5339851701993|3.4805390663432|3.4353769297386|3.284641026897|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2554594108847|3.2230239720732|3.2230239720732|3.1166932551496|3.083336629379|3.083336629379|3.083336629379|3.083336629379||3.083336629379|3.083336629379|3.083336629379|||3.083336629379|3.083336629379|3.083336629379|3.0625962437394|3.002440260649|2.9997113002674|2.9899014381718|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9565710322129|2.9565710322129|2.9329678897579|2.8699642292348|2.8490713030859|2.8450793591654|2.8210881250342|2.8145382966972|2.8145382966972|2.8145382966972|2.8145382966972|2.7569314336751|2.6959238953032|2.6902722231266|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0464808343739|-3.0464808343739|-3.0464808343739|-3.0464808343739|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.1760006750121|-3.1760006750121|-3.1760006750121|-3.1760006750121|-3.1760006750121|-3.2735563344971|-3.3520625771434|-3.3595093063551|-3.3595093063551|-3.3645259064027|-3.3645259064027|-3.3645259064027|-3.4172510351946|-3.4685010740282|-3.5301123139065|-3.5576804078069|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|3.251451268677|3.251451268677||3.251451268677|3.251451268677|3.251451268677|3.251451268677|3.251451268677|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.553983160623|32.553983160623|32.553983160623|32.553983160623|32.553983160623|32.553983160623|32.553983160623|31.765536887522|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443||-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.557944647206|-34.786603891996|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.547000993411|31.480001570031||31.016669089314|30.800676888721|30.800676888721|30.800676888721|30.320196754951|29.641885685942|29.549317492403|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.243030955124|28.87935851156|28.87935851156|||27.9242877225|27.887273481474|27.887273481474|27.887273481474|27.887273481474|27.346970323044|27.188300401323|26.80922315557|26.749136479245|26.093484807397|25.76973404755|25.76973404755|25.508038254466|25.139486440781|24.543874458873|24.184860340316|24.076291813256|24.076291813256|24.076291813256|24.076291813256|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617||24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617||||||||24.075634289617|24.075634289617|24.075634289617|23.992371136209|23.888746321489|23.8263840811|23.784871752234|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.834157815848|-25.007397403623|-25.055441050954|-25.300489484411|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862||24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.411419844437|24.290465964|24.03940734722|23.799340246539|23.718711321465|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.706375473097|23.706375473097|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.409086483759|23.323984748834|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.224439438382|||22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274||22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.872173478444|22.763525408991|22.703917629728|22.034908011235|21.830452921961|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041||-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994|4194.7758675994||4194.7758675994|4130.2591291469|3922.4795987917|3888.9605405411|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3847.4729842165|3740.0452049021|3736.0734629787|3736.0734629787||3736.0734629787|3633.178807064|3631.2014821327|3571.8653822656|3571.8653822656|3571.8653822656|3571.8653822656|3571.8653822656|3571.8653822656|3571.8653822656|3571.8653822656|3571.8653822656||3522.2157194999|3522.2157194999|3522.2157194999|3522.2157194999|3522.2157194999|3451.1313441491|3446.3522150181|3446.3522150181|3446.3522150181||3446.3522150181|3446.3522150181|3446.3522150181||3319.2442146035|3274.3574362564|3245.3777422164|3145.4085102317|3084.2787504179|3084.2787504179|3084.2787504179|3084.2787504179||-3477.7949329758|-3477.7949329758|-3477.7949329758||-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3541.4610583411|3065.2869018188|3065.2869018188||3065.2869018188|3065.2869018188|3065.2869018188|2981.9602864176|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254||-3389.0298688254|-3389.0298688254|-3389.0298688254||-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|3028.6347757802|3028.6347757802|3028.6347757802|3028.6347757802|2986.2080597862|2930.7539852428|2930.7539852428|2930.7539852428|2930.7539852428|2886.7738779174|2826.7905555419|2772.8403161192||2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2697.4936447555|2697.4936447555|2689.0522578241|2689.0522578241|2662.1052918966|2622.1433092233|2622.1433092233|2594.0289546497|2594.0289546497|2566.0190591206|2566.0190591206|2566.0190591206||2566.0190591206|2566.0190591206|2566.0190591206|2566.0190591206|2461.6018110237|2440.7824755732|-2677.1352186803|-2677.1352186803||-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2720.2396476764|-2720.2396476764|-2720.2396476764|-2720.2396476764||2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2465.5115081103|2457.828427383|2457.828427383|2457.828427383|2457.828427383|2405.1215152876|2405.1215152876|2385.7175870522||-2674.3142589528|-2674.3142589528|-2674.3142589528|-2674.3142589528|-2674.3142589528|-2740.2151074003|2485.868987549|2485.868987549||2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2483.18775038|2459.1558364682|2397.3131182406|2397.3131182406|2378.2852503838|2378.2852503838|2316.2891670931|-2566.5386141685|-2566.5386141685|-2566.5386141685|-2566.5386141685|-2566.5386141685||-2566.5386141685|-2629.0846119885|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|2342.9647260475|2342.9647260475
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.285562346334|32.285562346334|32.285562346334|32.285562346334|32.285562346334|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652||32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|31.864683954682|31.794094342618|30.854546938372|30.22474980113|30.22474980113|29.849724290074|29.79143996093|29.79143996093|29.79143996093|29.79143996093|29.79143996093|29.79143996093|29.79143996093|28.359935070114||-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-32.429861555011|-32.802624183132|-32.975138193186|-33.880707853167|-34.383717205723|-34.383717205723|-34.383717205723|-34.383717205723|-34.509687691485|||-35.471875806159|-36.102083254198|-36.113426049926|-36.135092504204|-36.135092504204|-36.213991756108|-36.245482108315|-36.245482108315|-36.245482108315|-36.245482108315|-36.245482108315|-36.245482108315|-36.928313623225|-37.595350250442|-37.972610668826|-38.422345484284|-38.697050453322|-38.980056525487|-39.266730786715|-40.126920807532|-40.960467775852|-41.528297910194|-41.806137492437|-41.806137492437|-41.806137492437||-41.948485933165|-42.40943059482|-43.635477590978|-45.247752243082|-45.566947360613|-45.888276201462|41.716368530996|41.716368530996|41.716368530996||||||||41.716368530996|41.716368530996|41.716368530996|41.716368530996|41.273742727447|40.873602818569|40.251225099653|39.993026532166|39.303362304892|-42.346757173336|-42.346757173336|-42.346757173336|-42.346757173336|-42.624176925859|-42.846305576122|-43.488648727544|-43.488648727544|-43.534610036355|-44.052344484839|-44.963715839953|-45.165241559976|-45.372489435401|-45.802766675118|-46.147517383499|-46.647242003462||-46.944157527312|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.244128724964|-47.244128724964|-47.244128724964|-47.244128724964|-47.244128724964|-47.244128724964|-47.587919788263|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|41.191230622548|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.560972030822|||40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822||40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.370524097221|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-45.473171224272|-46.525744109325|-47.41193904366|-47.413264586814|-48.219661275421|-48.219661275421|-48.219661275421|-48.219661275421||-48.219661275421|-48.219661275421|-48.219661275421|-48.219661275421
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||1350.270877861|1350.270877861|1350.270877861|1350.270877861|1350.270877861|1350.270877861|1350.270877861|1350.270877861|1350.270877861|1322.3454632484|1228.0227572877|1184.1420928914|1184.1420928914|1184.1420928914|1163.1856248598|1160.2995324936|1160.2995324936|1157.6439711083|1149.5238255913||1133.123661193|1108.2457319462|1095.8654417594|1095.8654417594|1078.3255342466|1051.9422236529|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1032.0348216796|1032.0348216796|1006.5331297742||-1139.7917536677|-1139.7917536677|-1139.7917536677||-1139.7917536677|-1139.7917536677|-1139.7917536677|-1142.2102723586|-1143.6231379579|-1143.6231379579|-1143.6231379579|-1143.6231379579|-1143.6231379579|-1143.6231379579||-1143.6231379579|-1143.6231379579|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1159.8421862567|-1159.8421862567|-1185.1023749206|-1193.1387743259|-1206.262503971|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1056.9594384723|1026.3438883417||998.14875397336|-1099.2740295764|-1099.2740295764||-1099.2740295764|-1099.2740295764|-1101.5972795335|-1101.5972795335|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1111.959431187|-1111.959431187|-1111.959431187|-1111.959431187|-1111.959431187|-1116.8568216854||-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1131.4714773555|-1139.5794531923||-1163.2187880523|-1185.6597645025|-1202.9086378606|-1202.9086378606|-1202.9086378606|-1202.9086378606|1078.269706401|1078.269706401||1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401||1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401||1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1034.5579270883||1031.383828221|1022.7737319317|1011.1568823221|997.14894461667|997.14894461667|982.82381921384|962.64589124888|935.72594077024|903.80105004745|900.98172702212|897.00624555677|897.00624555677|897.00624555677|892.14857836929|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551||883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|873.89968610634|853.75360411509
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||9197.7790391603|9197.7790391603|9197.7790391603|9197.7790391603|9197.7790391603|9197.7790391603|9104.2544879558|8983.5605421732|8929.0117135257|8611.9799970549|8611.9799970549|8611.9799970549|8611.9799970549|8611.9799970549|8611.9799970549|8611.9799970549|8611.9799970549|8611.9799970549|8373.0888856165||-9103.9035630033|-9103.9035630033|-9103.9035630033|-9103.9035630033|-9103.9035630033|-9103.9035630033|-9103.9035630033|8530.4906289454|8530.4906289454|8530.4906289454|8530.4906289454|8530.4906289454||8530.4906289454|8530.4906289454|8530.4906289454|8530.4906289454|8530.4906289454|8481.2673654949|8390.7415172166|8245.9905746851|8197.9895274279|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592||-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8778.4187130658|-8791.5763478509|-8793.1683306802|-8793.1683306802|-8990.0203674224|-9140.689297136|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9257.6848455217|-9306.9072166934|-9306.9072166934|-9312.1746852149|||-9345.0711296103|-9345.0711296103|-9345.0711296103|-9345.0711296103|-9345.0711296103||-9345.0711296103|-9345.0711296103|-9345.0711296103|-9562.8012551226|-9641.3902834695|-9752.1003149662|-9848.8336832957|-9911.2596481064|-10034.177386785|-10192.928872574|-10192.928872574|-10227.195984326|-10227.195984326|-10227.195984326|-10318.384427029|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9387.3890177137|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013||-10284.900712013|-10284.900712013|-10284.900712013|||-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013||-10284.900712013|-10284.900712013|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10312.683843393|-10312.683843393|-10448.03760377|-10628.986226411|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9335.8432778546|9212.5480865051|9017.5534294501|8974.5593660557|8736.8992956174|8661.4992173527|8647.8324637252|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204||-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204|-10293.429968933|-10388.08885437|-10621.376504856|-10770.585005395|-10858.982133489|-10858.982133489|-10858.982133489|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649||9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9763.5995598499|9572.7217331665
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||892.2093738014|892.2093738014|892.2093738014|892.2093738014|892.2093738014|892.2093738014|892.2093738014|892.2093738014|886.29930151111|879.50199761|866.75225347509|866.71450850392|866.71450850392|861.30159028187|861.30159028187|861.30159028187|861.30159028187|861.30159028187|861.30159028187||856.31986186783|856.31986186783|856.31986186783|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188||-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-943.25415770188|-948.34347329288|-963.50666411883|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767||868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767||868.41242444767|868.41242444767|868.41242444767||844.38325413348|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763||-942.74597920763|-942.74597920763|-953.68144649003||-953.68144649003|-953.68144649003|-953.68144649003|-960.28494054448|-968.75759503778|-968.75759503778|-968.75759503778|-968.75759503778|-1008.7056469116|-1033.1396022542||-1042.2051319263|-1050.3251160672|-1069.5288814324|-1069.5288814324|-1076.4515240742|-1085.1774219414|-1085.1774219414|-1085.1774219414|-1085.1774219414|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1092.3592512425|-1103.0519627792|-1116.7438427853|-1122.1959072668|-1127.4676849134|-1137.3168605972|-1158.9215083838|-1172.8016420736|-1173.3268977684|-1173.8076268878|-1191.7334838142||-1227.6455077319|-1243.7617186604|1066.0128535264||1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1049.817016071|1008.5439311596|985.56176849463|985.56176849463|985.56176849463|985.56176849463|985.56176849463|985.56176849463|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921||984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|909.15056641431|-977.09653726219|-977.09653726219|-980.57451800494|-980.57451800494|-980.57451800494|-980.57451800494|-986.4191399463|-986.4191399463|-987.7601615994|-993.66500836744|-993.66500836744||-999.52778436226|-1004.7874583565|-1004.7874583565|-1004.7874583565|-1004.7874583565|-1016.3110770476|-1025.8789629684|-1037.6743370734||-1037.6743370734|-1053.6881536601|-1057.6368595948|-1057.6368595948|-1057.6368595948|-1057.6368595948|-1064.5465194771|-1076.5072411508|-1079.4358275699|-1105.8148090892|-1107.7844163027|-1107.7844163027|-1107.7844163027|-1127.5548893706||994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|962.13322700542|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536||-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536||-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1099.6203642813|-1104.1143255198|-1112.2645722805|-1112.2645722805|-1124.4578418134|-1134.3615031108|-1163.8072385639|-1181.2441539598|-1194.0129135795|-1219.9977129508|1089.326212285|1089.326212285|1089.326212285||1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|125.67637213268|125.67637213268|125.15104429782|125.15104429782|125.15104429782|125.15104429782|125.15104429782|125.15104429782|124.65918285023|124.65918285023|124.65918285023|120.45464761137|-134.06119858045|-134.06119858045|-134.06119858045|-134.06119858045||-134.37355397828|-135.4141197657|-135.4141197657|-135.4141197657|-135.4141197657|-137.26568862856|-138.46187625396|-140.14975042517|-140.14975042517|-140.14975042517|-140.14975042517|-140.74691416348|-140.74691416348|-140.74691416348|-140.9410157372|-141.26779526355|-142.59779871543|-142.59779871543|-142.59779871543|-144.24755412826|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122||-145.76451044122|-145.76451044122|-145.76451044122|-145.88231282002|-145.88231282002|-145.88231282002|-145.88231282002|-148.00812535558|-150.5570992532|-150.5570992532|-150.5570992532|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|||135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|133.5380825285|133.5380825285|133.5380825285||133.5380825285|133.5380825285|133.5380825285|133.5380825285|133.5380825285|130.986758365|127.79084262778|117.18426958642|116.26029954047||||||||-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.98578868557|-127.98578868557|-127.98578868557|-127.98578868557|-127.98578868557|-129.67865409507|-130.94850455008|-134.2205606112|-136.02284512356|-136.08093902617|-136.86049278509|-136.86049278509|-136.86049278509||-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.52883011091|120.25425567878|119.03250630976|117.8748371876|117.8748371876|117.8748371876|116.166485764|115.59541357855|115.59541357855|115.59541357855|115.59541357855|115.59541357855|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|113.67968093184|109.4774232576|106.44713695288|105.30237439209|102.39152710233|99.823919002586|99.804354447317|99.754838274797|95.795550503986|-106.92827473441|-106.92827473441|-107.57586225712|-109.47143326526|-109.47143326526|-110.83492364625|-111.09991507773|-114.28323931433|-116.89804368259|-118.02560409177|-118.33400454641|-118.83827721779|-118.83827721779|-118.95919690866|||105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768||105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|102.73211363912|102.73211363912|100.64679293235|99.385325480389|91.03369421527|89.40410756585|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-99.489504859628|-99.489504859628|-99.489504859628|-100.91055959881|-102.44506469502|-102.87330685677|-102.87330685677|-102.87330685677|-102.87330685677|-102.87330685677|-102.87330685677||-102.87330685677|-102.87330685677|-103.24358717677|-103.24358717677
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-92.063176813098|-92.354538776223|-92.354538776223|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841||85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|82.794062283742|80.415622131811|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242||-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-89.910608429088|-91.456232435586|-92.168038243587|-92.714486513463|-94.832760503919|-96.764174438219|-97.400515075875|-97.400515075875|-97.400515075875|-98.171028674304|||-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-99.633133552601|-99.633133552601|-99.633133552601|-99.633133552601|-100.98126162217|-103.3125158805|-103.39168151423|-103.8740919277|-104.86565846038|-106.72295325147|-107.69772702177|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527||-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527||||||||-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-111.18723028069|-111.81358886168|-114.65398762409|-114.69887513788|-115.58281911918|-115.58281911918|-115.58281911918|-118.35846244058|-118.35846244058|-118.35846244058|-120.03718048953|-121.13247000049||-121.13247000049|-121.13247000049|-121.13247000049|-121.13247000049|-121.13247000049|-122.03607777832|-123.81786419813|-126.68651577571|-127.20723975078|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|111.95922621809|111.95922621809|111.95922621809|108.89914024232|108.44348915813|106.65943239793|105.31603599769|96.795595552994|92.022883947771|88.953205912291|81.836891219549|78.41877200596|77.809743112905|77.671938996164|77.546598969398|77.418441942994|75.320494523384|74.395668342205|74.395668342205|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|||74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817||74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|72.451586195342|70.835095772602|70.042090033134|70.042090033134|70.030101986549|69.406401467854|69.406401467854|69.406401467854|69.406401467854|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988||-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||25.925062134624|25.925062134624|25.925062134624|25.925062134624|25.925062134624|25.914778140184|25.914778140184|25.914778140184|25.599753595058|-28.022126641089|-28.022126641089|-28.022126641089|-28.022126641089|-28.022126641089|-28.022126641089|-28.022126641089|-28.161329298616|-28.161329298616|-28.375365607606|-28.470960900372|-28.838290211432|-29.145878152574|-29.341090336805|-29.341090336805|-29.341090336805|-29.341090336805|-29.872878012133|-30.380419979573|-30.569356134733|-30.899630584944|-30.899630584944||-30.899630584944|-31.157012515879|-31.157012515879|-31.428347010984|-32.164275164487|-33.008638588457|-33.115358962614|-33.115358962614|-33.115358962614|-33.115358962614|-33.585750909007|-33.585750909007|-34.495278830172|-34.673086584543|-35.490651489335|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204||32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.525790653204|32.437546899556|32.01949392716|31.800273547501|31.800273547501|31.800273547501|31.275770747036|31.275770747036|30.3614120344||29.679901955268|28.758782569724|28.660868953949|27.969299236145|27.803703244339|27.803703244339|27.278558342336|27.185621041588|26.852812688543|26.852812688543|26.852812688543|26.852812688543|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|||26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.064359197243|26.064359197243|26.064359197243|26.064359197243|25.903176847679|25.568530470775|25.280034284511|-28.268212060817|-28.268212060817|-28.268212060817|-28.377717703468|-28.377717703468|||-28.377717703468|-28.7474643057|-28.852892013327||-28.852892013327|-28.852892013327|-29.270436388404|-29.371341431323|-29.371341431323|-29.371341431323|-29.371341431323|-29.371341431323|-29.762044496209|-29.907551227324|-29.907551227324|-29.907551227324|-30.427834866569|-30.967038867789|-31.853932537323|-32.586036326362|-33.075041587566|-33.554489355854|-33.703322337261|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715||30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715||29.818451304366|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.494046314167|29.36752978422|29.36752978422||28.14336587166|-31.27318751535|-31.27318751535|-31.27318751535|-31.654651612277|-32.837946964895|-33.069385291907|-33.654511156887|-33.654511156887|-33.654511156887|-33.654511156887|-33.654511156887|-33.765568723513|-33.861743280439|-34.283046851719|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437||-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.815291668669|-34.83517412111|-34.83517412111|-34.978525309263|-35.103361929454|-35.469829910819|-35.469829910819|-35.950368212135|-36.410408336224|-36.914342701768|-37.312601103093|-37.500383919979|33.860773816158|33.860773816158|33.375231460356|33.375231460356|33.375231460356|32.987649200342|32.987649200342|32.987649200342|32.987649200342|32.987649200342
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||-2.694538570783|-2.694538570783|-2.7133761261806|-2.7826400305282|-2.8550283329769|-2.8550283329769|-2.8550283329769|-2.8550283329769|-2.8550283329769||-2.8550283329769|-2.8550283329769|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5175585332339|2.5175585332339||2.5089539756184|2.4278204929312|2.4278204929312|2.4278204929312|2.4278204929312|2.4278204929312|2.4278204929312|2.3759115549679|2.3693462315263|2.3662115172616|2.3662115172616|2.3662115172616|2.3662115172616|2.3662115172616|2.3662115172616|2.3387606563217|2.3387606563217||2.3387606563217|2.323067513003|2.2778527636153|2.1931697945708|2.1913823954992|2.1913823954992|2.1426470006763|2.1284967357648|2.0861861803368||2.0861861803368|2.0861861803368|2.0861861803368|2.0679845918368|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|1.9622368686193|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587||1.9199572524587|1.9199572524587|||1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9110636800704|1.869515177296|1.851500326084|1.851500326084|1.8122225532785|1.778025071914|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.6946189792937|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|||-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.93082946395|-1.9981438898943|-2.0173820614707|-2.0682022240307|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8326314894634|1.8326314894634|1.8206561338114||1.8206561338114|-1.9866035791513|-1.9866035791513|||-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9928928980427|-2.0137698792966|-2.0241887595424|-2.0568764437314|-2.0779955322208|-2.0779955322208|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0960158073657|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049||1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|-2.1301859126775|-2.1301859126775|-2.1301859126775|-2.1301859126775|-2.1301859126775|-2.1485398992662|-2.1894887536504||-2.2318981798886|-2.2318981798886|-2.2318981798886|-2.2454424337545|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483||-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483||-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2615496796557|-2.2829009169646|-2.2829009169646|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||-12288.175858281|-12288.175858281|-12487.973175868|-12644.414639853|-12687.68293317|-13127.425481301|-13174.08140917|-13174.08140917|-13174.08140917|-13174.08140917|-13174.08140917|-13335.090454633|-13455.100505148|-13503.44500572|-13532.716673022|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705|12153.428382705||12153.428382705|12153.428382705|12153.428382705|11988.809314117|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643||11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643|11597.000273643||11479.444748492|11423.294171405||11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405||11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11423.294171405|11184.758808512|11184.758808512|11184.758808512|10717.855427272|10717.855427272|10717.855427272|10717.855427272|10717.855427272|10717.855427272|10717.855427272|10636.351969968|10636.351969968|10636.351969968|10636.351969968|10636.351969968|10636.351969968|10444.835522186|10160.490620011|10160.490620011|10160.490620011||10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|10160.490620011|||10160.490620011|10160.490620011|10026.100688901|9660.022388205|9660.022388205|9660.022388205|9660.022388205|9643.5766642043|9643.5766642043|9643.5766642043|9111.1962935604|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8762.8622344029|8628.7358160032|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10248.28531771|-10390.872575233|-10610.413972481|-10823.793302757|-10996.992558619|-11429.436176243|-11882.706862493|-11931.340958325|-11993.156620361|-12150.174022624|-12251.304469582|-12368.671632869|10038.779567162|10038.779567162||||10038.779567162|10038.779567162|10038.779567162|10038.779567162|10038.779567162|10038.779567162|10004.199519069|9825.2874061306|9825.2874061306|9825.2874061306|9734.208229034|9701.3424767044|9580.9783663018|9580.9783663018|8695.5315181131|8435.5905756812|8385.6561952013|8162.687435592|8162.687435592|8162.687435592|8162.687435592|8162.687435592|8162.687435592|8162.687435592|8162.687435592|7817.4304839911|7541.0338711012|7167.2598567791|6650.5637201328|6650.5637201328|6650.5637201328||6650.5637201328|6616.4873581819|6616.4873581819|6616.4873581819|6616.4873581819|6616.4873581819|-7498.9213950074|-7498.9213950074|-7498.9213950074|-7498.9213950074|-7498.9213950074|-7498.9213950074
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|91.828056206052|90.717839323859|90.717839323859|90.717839323859|89.909681210523|89.909681210523|89.345026236743|89.345026236743|89.345026236743||89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|87.311140093506|86.801268720296|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|84.742314052015|83.719233512249|82.271371840731||81.17374632016|79.354166053568|78.804626066193|77.282920818313|-86.606286099931|-86.606286099931|-86.606286099931|-87.784764452533|-89.721961943922|-90.218845756648|-90.865384004511|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|||-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-94.382799728189|-94.484318259658|-94.484318259658|-95.082579404448|-97.380641070047|-98.289685391397|-98.289685391397|-100.26075951149|91.080372698699|91.080372698699|91.080372698699|91.080372698699|87.483750325215|-97.272447071119||-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119||||||||-97.272447071119|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-100.24760943415|-100.24760943415|-100.24760943415|-100.24760943415|-100.63067511455|-101.16741857414|-102.30824226676|-104.336938056|-105.87993151242|-106.83880940073|94.749526261543|94.749526261543||94.749526261543|94.749526261543|91.816141816482|88.567934164852|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|83.553422792621|83.553422792621|||79.342688516189|78.014098436092|77.899001314082|76.754447939041|-86.891426837441||-86.891426837441|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|78.653946839019|76.309945594652|74.755490527532|74.677490845822|74.677490845822|74.677490845822|74.091656834442|73.690733969828|71.039704071835|70.133005287201|69.342231063877|-75.685871052701|-75.685871052701|-75.685871052701|-75.685871052701|-75.873191753978|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.769024601721|-77.665581110609|-80.350646526165|-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924||-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||1.8819396197461|1.8819396197461|1.8819396197461|1.8819396197461|1.8819396197461|1.8819396197461|1.8819396197461|1.8748464802806|1.8748464802806||1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806|1.8748464802806||1.8437183940747|1.7680204405098|1.74613381908|1.7407419407291|1.7407419407291|1.7407419407291|1.7407419407291|1.7191577513927|1.7090641944402|1.6963373351072|1.6963373351072|1.6963373351072|1.6963373351072|1.6963373351072|1.6963373351072|1.6859303633344|1.6472596825362||1.6472596825362|1.6402885650264|1.6164317831581|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456||-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992||-1.783638837231|-1.783638837231|||-1.783638837231|-1.783638837231|-1.8534876332159|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6004120049876|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|||1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.541097402624|1.4806637565866|-1.7062792757687|-1.7062792757687|-1.7441992405981|-1.7685547276702|-1.7861719180441|-1.8357466050095|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6299799129083|1.6299799129083|1.617755517332||1.5958395037036|1.5711789535861|1.5711789535861|||1.5711789535861|1.5451988431459|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7641821442953|-1.7868690423293|-1.8181878716993|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8368905626865|-1.8682117421463|-1.8891241505229|-1.9044991383396|-1.9044991383396|-1.9044991383396|-1.9044991383396|-1.9044991383396|-1.9097063356044|-1.9097063356044|-1.9097063356044|-1.9097063356044|-1.9097063356044|-1.9097063356044||-1.9244522878419|-1.9244522878419|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9815944434191|-2.0013623548439||-2.0013623548439|-2.0013623548439|-2.0013623548439|-2.0013623548439|-2.0426247796406|-2.0462497363476|-2.065277451717|-2.1147527236002|-2.1245713079733|-2.1245713079733|-2.1450792379691|-2.1470114237381|-2.1470114237381|-2.1822349104962|-2.1991499765804||-2.2062777329474|-2.2097530220382|-2.2445715759556|-2.2445715759556||-2.2650795020837|-2.4528660485235|-2.4862241513649|-2.4862241513649|-2.4862241513649|-2.4862241513649|-2.496360183548|-2.5381779679447|-2.5757534116275|-2.6465474300628|-2.6465474300628|-2.6545164093239|-2.6545164093239|-2.6545164093239|-2.6711293442231|-2.6725671285442|-2.6725671285442|-2.6861857036806|-2.697428568652|-2.7171340607453|-2.7171340607453|-2.721275155262|-2.721275155262|-2.721275155262|-2.721275155262
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.66019819154127|0.65038690052412|0.6493050555113|0.6493050555113|0.6493050555113|0.64128341384763|0.6280042081217|0.6280042081217|0.62344912016171|0.61311014519553|-0.6501714056982|-0.6501714056982|-0.6501714056982|-0.6501714056982|-0.6501714056982|-0.65080152686586|-0.65504480406017|-0.65504480406017|||-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65816090619532|-0.66356769442523|-0.66785300042855|-0.67067000895327|-0.67952222326934|-0.68658025838202|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64686268805638|0.6466890013896|0.6466890013896|0.6466890013896|0.6466890013896|0.64371003449875|0.64284448425988|0.63938273435412|0.63381415214337|0.62957126460912|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647||0.62650698485647|0.62650698485647||||||0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62067440552485|0.61508270218386|0.60814744912268|0.60416382642456|0.60345982282104|0.60106901371024|0.60106901371024|0.60106901371024|0.60102417113083|0.60102417113083|0.60102417113083|0.60102417113083|0.60102417113083||0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.59377845173698|0.59377845173698|0.59377845173698|0.59377845173698|0.58598106056226|-0.69255130041257|-0.69289036314373|-0.69576705739105|-0.70901895612704|-0.73202104204481|-0.75007894230756|-0.76308772511915|-0.76815302115498|-0.77933666487334||-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.79248356037401|-0.80220396444823|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76733889651391|0.76648777117051|0.76648777117051|0.76648777117051|0.76648777117051|0.76009752341683||-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.80394671605432|-0.80399635485371|-0.80588839569053|-0.80588839569053|-0.80588839569053|-0.80588839569053|-0.80588839569053|-0.81148565819186|-0.81148565819186|-0.8177327730871|-0.8177327730871|-0.8177327730871||-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871||-0.8177327730871|-0.82759199634932|-0.83304663715254|-0.84032962518148|-0.84442177963712|-0.84607976622557|-0.85008864212009|-0.85187626335326|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.86860858411347|-0.8745650738561|-0.88735011552041|-0.90316677793601|-0.91296307692637|-0.91668120964489|-0.91897910550924|-0.9221434561819|-0.92499273004468||-0.92578016137417|-0.92578016137417||-0.92578016137417|-0.92578016137417|-0.92578016137417|-0.92578016137417|-0.92597793114776|-0.9268643698493|-0.92857151797518|-0.93735725538713|-0.94978586453842|-0.95831763102663|-0.96179734285289|-0.96950903823853|-0.96950903823853|-0.97389895376101|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.98134935565794|-0.98134935565794|-0.98134935565794|-0.98134935565794|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.89844703226205|0.88922289601074
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||-93.064167195438|-93.064167195438|-95.993519868981|-97.870577801744|-99.709222985938|-99.709222985938|-99.709222985938|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.6331159678|-101.35345989763|-103.12606723109|-103.94007351442|-106.79452443171|-108.48835971674|-108.77595761441|-109.72883916589|-110.53203885524|-114.07449295751||-115.93832347384|-120.08147205237|-122.84052535035|102.15008205992|102.15008205992|102.15008205992|102.15008205992|102.15008205992|102.15008205992|100.22231339991|99.487423950505|99.487423950505|89.930471056116|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609||-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-111.32930942789|90.111346954327|90.111346954327|90.111346954327|90.111346954327|90.111346954327|88.950426812796|88.950426812796|85.672697645457|83.824322366459|83.824322366459|||79.410356574305|78.728176175497|76.203525608272|72.976141684023|71.629185502872|71.629185502872|70.610210013771|70.122691120612|70.122691120612|70.122691120612|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-74.208312499978|70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376||70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376|69.792270884136|69.792270884136||||||||69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104||-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-74.767244565226|-74.767244565226|-74.767244565226|-74.767244565226|-74.767244565226|-74.767244565226|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.078640764808|-75.381820274564|-75.813133214549|-76.395790908012|-76.395790908012|-76.395790908012|-76.961986167864|-77.879988784742|-78.338875579781|-78.465422312359|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-80.518853282798|-80.632061322385|-82.707847100555|76.792153962373|76.792153962373|||76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373||76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|75.635726540088|74.578578941026|73.159362265111|73.159362265111|72.978003166341|72.978003166341|72.978003166341|71.458892661358|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086||-75.603333134591|-75.603333134591|-75.603333134591|-75.670371844967
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234||-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2551.5015284234|-2567.0016982482|-2623.2675287015|-2623.2675287015|-2630.4639207795|-2635.0710230883||-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391||-2702.0617229391|-2752.6132381964|-2752.6132381964|-2756.9591535515|-2808.7018801273|-2808.7018801273|-2808.7018801273|-2808.7018801273|-2842.9353636863|-2842.9353636863|-2842.9353636863|-2920.8726263181|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|||2632.4809123942|2562.0899026602|2466.7110029558|-2879.1004119821|-2879.1004119821||-2879.1004119821|-2879.1004119821|-2879.1004119821|-2879.1004119821|-2923.0560133135|-2933.6177925705|-2964.2975473006|-2989.3861636673|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2716.397004622|2703.3566592894|2703.3566592894|2703.3566592894|2620.1185103216|2608.4484670724|2608.4484670724|2608.4484670724|2608.4484670724||2608.4484670724|2587.6649634138|2537.3499593486|||2481.8332881652|2428.5925424057|2402.0216192993|2402.0216192993|2402.0216192993||2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2397.857354777|2386.06372753|2321.8626265803|2321.8626265803|2117.3320021038|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2462.4740427137|-2557.4711585707|-2558.279208112|-2558.279208112|-2562.75467568|-2563.6163063111||-2642.2403403457|-2689.4892670508|-2710.4105172164|-2710.4105172164|-2710.4105172164|-2718.8463884999|-2718.8463884999|-2718.8463884999|-2763.0515427776|-2876.2239364196|-2895.248818244|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-3008.7575926957|-3025.5084363285|-3075.6204848095|-3101.6894275661|-3169.766030629|2772.215124744|2772.215124744|2772.215124744|2772.215124744||2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||-32.28925075075|-32.28925075075|-32.724167500833|-32.929630556482|-33.032922840535|-33.203247600595|-33.352774815549|-33.352774815549|-33.669749795054|-33.910833105616|-35.428703450684|-36.68467050076|-37.491877161432|-37.491877161432|-38.310419068258|-39.275465631398|-39.278295145998|-39.503661273331|-40.24017919259|-40.336310213989|-40.443122459987|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857||-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857||-40.553392506857|-40.696697540271|-40.696697540271|-40.696697540271|-41.176886155856|-41.58103229118|-41.58103229118|-41.881702545756|-41.938002828618|-42.292225365131|-42.320648598927||-42.320648598927|-42.434407776448||-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-43.024341973831|-43.610379970924||||-43.922193369847|-43.922193369847|-43.922193369847||-43.922193369847|-43.922193369847|-43.922193369847|-43.922193369847|-43.922193369847|-43.922193369847|-44.844103744275|-45.410115271416|-45.455683634907|-46.034092927674|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.95613613634|-47.562373484822||-48.444303872025|-48.942041817315|-48.942041817315|-49.449490908127|-49.513323231253|-50.000914701392|-50.348238557102|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-51.179658624548|-52.060731805053|-52.480599183887|-52.480599183887|-52.480599183887|-52.88122131543|-54.0069125727|-55.896569525222|-56.607299472469|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-57.307920044523|-58.717133382803|-59.630148203115|-59.715088453667|-59.715088453667|-59.715088453667|||-59.715088453667|-59.715088453667|-59.715088453667|-59.715088453667|-61.447640066255|-61.447640066255|-61.455711184728|-62.216927388553|-62.216927388553|-62.809478257473|-62.809478257473|-63.579975841637|59.761307716938||59.761307716938|59.761307716938|59.761307716938||59.761307716938|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.485956716168|-64.984396351298|-65.413218168109|-65.681353520121|-65.757059466801|-65.882843852002|-65.901102336857|-65.901102336857|-65.901102336857|-65.901102336857||-65.901102336857|-65.901102336857|-66.667891485396|-66.825434983774|-67.139372204193||-67.293746893548|-67.337959127837|-67.337959127837|-67.653287919819|-67.680422902706|-67.680422902706|-67.680422902706|-67.680422902706|-67.680422902706|-67.777187455244|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.300212424438|64.819680471598|64.535756079553|64.248062310614|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989||64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989||64.219551486989|
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716||16.93454244716|16.93454244716|16.93454244716|16.838380475652|-18.457200245843|-18.457200245843|-18.457200245843|-18.457200245843|-18.457200245843|-18.457200245843|-18.552444251363|-18.722159791858|-19.027399620382|-19.083205716809|-19.083205716809|-19.083205716809|-19.083205716809|-19.083205716809|-19.234117420736|-19.343464224673|-19.751071551482|-20.251190506794|17.810350579881|17.810350579881|17.810350579881|17.810350579881|17.810350579881||17.810350579881|17.810350579881|17.667056475373|16.513396062555|16.064883962939|15.972093970322|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.117933179157|14.945758869687|||14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687||14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.939732024448|14.830257836732|-15.557398205735|-15.557398205735||||||||-15.577664779003|-15.611851075134|-15.611851075134|-15.611851075134|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.716433801917|-16.076593017874|-16.332522074747|-16.332522074747|-16.380580284383|-16.441379314402|-16.441379314402|-16.441379314402|-16.441379314402|-16.441379314402|-16.454310105619|-16.463045490288||-16.463045490288|-16.463045490288|-16.463045490288|-16.463045490288|-16.463045490288|-16.570050915638|-16.675055937148|-16.766729147541|-16.810254714343|-16.86556105736|-16.86556105736|-16.86556105736|-16.86556105736|-17.036734105515|-17.079705133888|16.085967209562|16.085967209562|16.085967209562|16.085967209562|16.085967209562|15.698296390887|15.561995862718|15.473760044128|15.473760044128|15.246146842131|15.246146842131|15.246146842131|15.246146842131|15.073496364101|14.831662891688|14.640736790037|14.450818401283|14.334182114521|14.334182114521|14.334182114521|14.149091503266|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.632804697939|-14.632804697939|-14.8336715899|-14.912413301522|-14.947126113105|-15.01625109903|-15.164595607382|||-15.164595607382|-15.164595607382|-15.164595607382|-15.285661860155|-15.297957442256||-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.452259643335|-15.452585967669|-15.452585967669|-15.452585967669|-15.452873000711|-15.46430307981|-15.566114503619|-15.566114503619|-15.581793977681|-15.676993213167|-15.854992374303|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368||-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|164.26604348672|159.4622705408|158.87474504533|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|156.63490460278|156.63490460278|156.63490460278|154.2610051142|153.23445012689|151.1206474605|151.1206474605||151.1206474605|151.1206474605|151.1206474605|151.1206474605|151.1206474605|151.1206474605|151.1206474605|150.57849717833|148.55944130925|147.71893203666|147.71893203666|147.71893203666|147.71893203666|145.87080023878|145.87080023878|145.87080023878|145.87080023878|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|143.80305140997||143.80305140997|-158.16410399278|-158.16410399278|-158.16410399278|-158.16410399278|-158.16410399278|-158.16410399278|-159.8767822142|-163.251980238|-163.33269165185|-163.33269165185|-168.0890195748|-168.0890195748|-168.0890195748|-168.0890195748|-168.0890195748|-168.0890195748|||-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-169.96392454598|-174.14682042714|-174.14682042714|-174.19091158571|-176.7399017619|157.25049114494|157.25049114494|157.25049114494|157.25049114494|157.25049114494|157.25049114494||157.25049114494|157.08387904993|153.97514272967|153.97514272967|153.97514272967|153.72238081075|151.94738371697|151.94738371697|148.39484052116||||||||148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505||146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|145.57320176024|145.57320176024|145.57320176024|145.05355751137|140.1428416793|135.49204631034|133.93560701149|128.23400779054|126.48223087838|126.1469231982|125.86657184963|125.86657184963|125.52045907362|125.52045907362|123.02273230402|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.65435197111|122.65435197111|122.65435197111|122.08816885679|121.41749241579|121.41749241579|-129.04985579385|-129.04985579385|-129.04985579385|-129.04985579385|||-129.04985579385|-129.04985579385|-129.04985579385|-129.04985579385|-129.04985579385||-129.04985579385|-129.04985579385|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.22279449265|119.13643832516|118.67937591685|117.36597324094|116.6288591566|116.11539906289|114.9893322921|114.51944412757|114.51944412757|114.51944412757|114.51944412757|112.93827125286|112.88366821341|112.88366821341|112.84296468156|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-123.07117899046|-123.07117899046|-125.3013099894|-127.77923332155|-128.57991666141|-128.57991666141|-128.57991666141|-128.57991666141||-129.47768517935|-132.83631686594|-134.06335415549|-134.06335415549
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||-55.417091872432|-56.146768280905|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|50.021344435311|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161||49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.943317823965|49.943317823965|49.943317823965|49.943317823965|49.943317823965|49.687018108984|49.685577711154|49.611901841931|49.611901841931|49.611901841931|-52.980050220622|-52.980050220622||-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-54.616721619647|-55.311296256961|-55.311296256961|-55.311296256961|-55.311296256961|-55.590328835317|||-55.65592092813|-56.24546744361|-56.278356399242|-56.278356399242|-56.531920350265|-56.531920350265|-56.593445192083|-56.593445192083|-56.593445192083|-57.564938848001|-57.961044647939|-58.056716021175|-58.72402596522|-58.72402596522|-58.72402596522|-59.95447460864|-60.138306053193|-60.54811775211|-62.708169277847|-62.708169277847|-63.242410986887|-63.874900333602|-64.049889344328|60.215178492097|60.215178492097||60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097||||||||60.215178492097|-64.28868844506|-64.881876389151|-65.279863799021|-66.066513552054|-66.218349366038|-66.425944545367|-67.889937747958|-68.838820313351|-68.8875756252|-69.402863713126|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-71.627568144946|-71.627568144946|-71.68308331205|-71.68308331205|-71.68308331205|-72.231204103911|-72.662455107861||-73.463840195529|-73.477142293256|-73.477142293256|-73.477142293256|-73.552380834466|-73.899417906677|-73.899417906677|-73.899417906677|-73.899417906677|-74.604908022257|-75.066560145851|-75.662846641007|-76.103162425826|-76.397953503739|70.968168285961|70.968168285961|70.968168285961|70.700435278177|70.700435278177|70.700435278177|69.200483981503|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.736529958008|-73.701695799561|-74.607443676758|-74.774935468886|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-77.179722258015|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|||-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228||-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-79.362951075742|-79.362951075742|-79.362951075742|-79.362951075742|-79.362951075742|-80.363858524105|72.9525299223|70.436144527653|64.484605878436|57.417115618735|57.417115618735|57.417115618735|57.417115618735|57.417115618735|57.380128465261|57.145061433682|57.145061433682|57.145061433682|57.145061433682|57.145061433682|57.145061433682|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823||56.804356434823|56.804356434823|56.804356434823|56.804356434823
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|29.9713834175|29.9713834175|29.955982142966|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271||-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.412513706634|-33.039459729139|-33.51273316801|-33.785259028943|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|||31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647||31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.459134823991|31.459134823991|31.459134823991|31.059459217073|30.644100955232|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202||-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.311839974196||30.115160955623|29.791068198102|29.635720705342|29.477433707264||29.189104532695|28.992956355149|28.992956355149|28.927163339251|28.509197983469|28.509197983469|27.91277322209|27.839689296806||27.839689296806|27.839689296806|27.839689296806|27.756619076292|27.707112164606|27.707112164606|27.665381656738|27.665381656738|27.665381656738|27.559230736728|27.261461818479|27.140668962026|27.060559693999|26.678738744201|26.673140469041||26.673140469041|26.673140469041|26.673140469041|26.058911744086|26.058911744086|26.058911744086|25.900513586433|25.777302794865|25.777302794865|25.777302794865|25.644904619247||-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-27.882603272931|-28.053086184943|-28.663693745362|-29.279022675341|-29.336341971486|-29.336341971486|-29.336341971486|-29.379957833811|-29.379957833811|-29.55820821714|-29.720190619889|-30.180784330835|-30.58487299865|-30.82522194407|-30.82522194407|-31.160342137257|-31.207529085919|-31.281707677626|-31.446573598619|-31.446573598619|-31.526625482502|-31.709920844714|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526|29.449799440526
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||797.41243566647|797.41243566647|797.41243566647|797.41243566647|797.41243566647|796.57530736467|796.57530736467|796.57530736467|796.57530736467|794.31359095457|794.31359095457|794.31359095457|794.31359095457|794.31359095457|794.31359095457|794.31359095457|794.31359095457|789.77073581102|789.77073581102||789.77073581102|785.85915700465|782.30760839875|782.30760839875|777.10287516311|-831.73596002818|-831.73596002818|-831.73596002818|-831.73596002818|-840.6814521772|-840.6814521772|-849.3432863004|-855.10917173569|-855.7213351588|-866.26260411524|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446||-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446||-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-870.24576384253|-872.39420898873||-872.39420898873|-872.39420898873|-872.39420898873||-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873||-872.39420898873|-872.39420898873|793.16707316013||793.16707316013|793.16707316013|793.16707316013|793.16707316013|793.16707316013|793.16707316013|-848.84492481449|-854.13042861332|-862.69215171988|-870.86502064968||-870.86502064968|-870.86502064968|-873.12134190872|-873.12134190872|-875.67788777914|-875.67788777914|-878.68929805321|-879.57698969888|-882.9188774432|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.99291863011|-886.39794485132|-886.39794485132|-886.39794485132|-886.91712296849||-891.44125655895|-893.85974782049|-901.42474082377||-916.08084699139|-916.08084699139|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885||878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|870.00604869716|861.95116521906|860.40685634692|859.60395164076||859.60395164076|859.60395164076|859.60395164076|859.60395164076|858.68218612211|855.84963564892|853.99124691242|852.22084143156||851.85780963772|851.85780963772|849.86700460507|847.96014934649|847.96014934649|847.96014934649|847.96014934649|847.96014934649|847.96014934649|-936.5611914752|-936.5611914752|-936.5611914752|-936.5611914752|-951.60967414887||-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722||-952.64062689722|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174||-956.92790342174|-956.92790342174|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148||895.19097288148|895.19097288148|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|36.944458216301|36.944458216301|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|35.883955565752|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001||-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-39.705890036866|-39.844967113869|-39.844967113869|-39.844967113869|-39.844967113869|-39.916628558257|-40.083802007867|-40.083802007867|-40.294200631367|-40.294200631367|-40.682655971711|-40.682655971711|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646||-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|||-41.225073925851|-41.401064555992|-41.401064555992|-41.401064555992|-41.606736784897|-41.907484511227|-42.399983807505|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-43.445237085022|-43.656465155595|-43.656465155595|-43.896073242816|-44.563683649004|-44.563683649004|-44.563683649004|-44.563683649004|-44.563683649004|-44.563683649004||-44.563683649004|39.594711017203|39.594711017203|39.594711017203|39.594711017203|39.594711017203|39.488569577084|39.406742236731|38.778675170952||||||||38.778675170952|38.778675170952|38.778675170952|38.140030444176|38.140030444176|37.839564006453|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.904153660747|-41.20268096881|-41.20268096881|-41.20268096881|-41.20268096881|-41.20268096881|-41.894643571166|-42.244050531683|-42.357277902296|-42.430309119413|-42.883677180818|-43.137012131347||-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.766125395711|-44.102621034849|-44.102621034849|-44.475136178587|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|38.949949866926|-40.836623493818|-40.836623493818|-40.836623493818|-40.836623493818|-40.836623493818|-40.836623493818|-40.893469404278|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-42.097361305452|-42.097361305452|-42.097361305452|-42.474845598247|-42.881244456839|-42.881244456839|-42.881244456839|-42.881244456839|-43.579159405576|-44.190732376163|-45.295258195737|-45.608620387028|-46.539405617555|-46.539405617555|-46.539405617555|||-46.539405617555|-46.539405617555|-46.539405617555|-46.539405617555|-46.539405617555||-46.539405617555|-46.539405617555|-46.695823756113|-46.695823756113|-46.695823756113|-46.695823756113|-47.634248194048|-48.37972030038|-49.146911402482|-49.621025352012|-49.621025352012|-49.621025352012|-49.621025352012|-49.621025352012|-50.722434277746|-50.722434277746|-50.722434277746|-50.722434277746|-50.722434277746|-51.48572058174|-51.48572058174|-52.255825095375|-52.255825095375|-52.742584075089|-53.533429081303|-54.648252627432|-55.914723658098|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799||48.788005539799|48.788005539799|48.788005539799|48.220587471545
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1480.5777936169|1480.5777936169|1480.5777936169|1480.5777936169|1463.0864373521|1456.0404859468|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1442.5686478499|1427.9798121604|1427.9798121604|1424.728163161|1424.728163161|1409.7535146234|1395.4483495815|1340.331499535|1322.0486962071|1322.0486962071|1322.0486962071|1321.1652180079|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622||1316.7097232622|1316.7097232622|1310.7885814024|||1300.7095348916|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168||1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1246.9713459764|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175||-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1354.8590538487|-1354.8590538487|-1374.3989487208|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562||1283.7875960562|1268.8195511736|1250.1599397205|1250.1599397205|1244.5110441339|1232.5085839251|1232.5085839251|1232.5085839251
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||7.7137938386564|7.6625487943893|7.6217209917975|7.5928653648695|7.5928653648695|7.5781839877589|7.5766469056498|7.5766469056498|7.5657188688263|7.4941322046899|7.4923688259813|7.3998546696474|7.2553938601602|7.2120911955084|7.2120911955084|7.1778790817487|-7.7035616556784|-7.7035616556784|||-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7717354209313|-7.8930393756638|-7.9274213567716|-7.9274213567716|-7.9274213567716|-7.9274213567716|-7.9443570789742|-8.0098411172681|-8.1126013696252|-8.1178901394273|-8.2626557306079|-8.2633136880452|-8.2633136880452|-8.2633136880452|-8.317570912844|-8.4706343147556|-8.5862605542386|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134||||||8.0962439597134|8.026937703345|7.9527085401988|7.9330096353398|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.7565316306665|7.7565316306665|7.7565316306665|7.7565316306665|7.5244794539957|7.4827549117968|7.4369500365705|7.3874692405264|7.3874692405264|7.374053895416|7.374053895416|7.374053895416|7.374053895416|7.2817266649032|7.1124740117153|7.0066376784731|6.950153070389|6.8018366823581|6.7559297360741|6.6915885384174|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0225688322536|-7.1156323600866|-7.2573689806304|-7.3226161164808|6.9043974586712|6.9043974586712|6.9043974586712|6.9043974586712|6.9043974586712|6.8907305083956|6.8907305083956|6.8907305083956|6.788926646823||6.788926646823|6.7838074870841|6.7375638427488|6.7189599344191|6.6932132809083|6.6932132809083|6.6932132809083|6.6932132809083|6.6330148476937|6.6322387080036|6.5397095791325|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763||6.4497882032763|6.4497882032763|6.447542365433|6.4100471956213|6.3633858078807|6.338206171337|6.3075940825692|6.3075940825692|6.3075940825692|6.2328823383374|6.1559804342106|6.095586188493|6.095586188493|6.095586188493|6.095586188493|5.9356512315381|5.90199753942|5.90199753942|5.90199753942|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.7638348359329|-7.0830674076353|-7.0830674076353|-7.3500750224098|-7.3911945996797|-7.5063271719125|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7676275357668|6.7092579312212||6.7092579312212|6.7092579312212|6.7092579312212|6.7092579312212|6.7092579312212|6.7086198006611|6.5156886483278|6.335209624088|6.2998055868684|6.2998055868684|6.2998055868684|6.2998055868684|6.2998055868684|6.2586728393302|6.2545973887201|6.2545973887201|6.2545973887201|6.2545973887201|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.156069580548|-23.156069580548|-23.156069580548|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.230143279239|-23.344572881182||-23.344572881182|-23.344572881182|-23.474525084451|-23.554411675836|-23.554411675836|-23.554411675836|-23.554411675836|-23.857680614685|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.089815959561|23.027574178498|22.902860028789|22.733732920273|22.665259075809|22.341955079688|22.231054248236|22.231054248236|22.231054248236|22.231054248236|22.126171789591|21.986632100379||21.986632100379|21.968479730062|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|||-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.88242946862|-22.927699685083|-22.93911088836|-23.029568077589|-23.068963767715|-23.157183384042|-23.277425473643|-23.323055094791|-23.323055094791|-23.411728349341|-23.640810082371|-23.81756652507|-23.966740435061|23.440722217778|23.440722217778|23.440722217778||23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778||||||||23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|-24.289458385415|-24.289458385415|-24.289458385415|-24.289458385415|-24.289458385415|-24.368775221677|-24.368775221677|-24.454194542403|-24.843549406788|-25.242832674209|-25.4309253843|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468||25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|||-25.743375249208|-25.743375249208|-25.743375249208|-25.898195632631|-25.995216034446||-26.003018006786|-26.011686864942|-26.029652453627|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.086798257358|-26.113022674169|-26.113022674169|-26.216642471755|-26.216642471755|-26.216642471755|-26.216642471755|-26.421269942881|-26.46807739642|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955||-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||190.37769787014|190.37769787014|177.96049090554|177.96049090554|177.96049090554|167.78943433948|163.34937148832|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|156.47306230681|149.44229145201|135.01921272446|129.0491252494||120.72125027711|119.85694475234|119.67161218159|119.67161218159|119.67161218159|119.67161218159|119.610015039|119.610015039|115.90001671001|-122.40975002116|-122.40975002116|-122.40975002116|-122.40975002116|-122.40975002116|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821||-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-123.31642227578|-123.82380252865|-125.91533614294|-127.96148460327|-128.84609400363|-131.44010444848|-132.55362503165|-132.55362503165|-132.55362503165|-132.55362503165|-132.55362503165|||-132.55362503165|-132.55362503165|-132.55362503165|-132.55362503165|-132.83736114627|-133.40262349586|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-137.09016225936|-139.45699044365|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357||126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|125.77213670633|123.96904078481|121.74337864979||||||||-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-129.11508958489|-130.60009953876|-131.36122170974|-132.67126137004|-132.67126137004|-134.3847348556||-134.86036572271|-134.86036572271|-134.86036572271|-134.86036572271|-134.86036572271|-135.14242681816|-135.14242681816|-137.32491868685|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.37090221136|125.37090221136|125.37090221136|125.37090221136|125.37090221136|125.37090221136|125.37090221136|120.09062001402|120.09062001402|117.90624446002|117.37918416912|117.37918416912|117.37918416912|117.37918416912|117.37918416912|115.90837398128|115.90837398128|115.90837398128|115.90837398128|112.98152664587|108.28502960652|108.21668833003|108.21668833003|108.21668833003|108.21668833003|108.21668833003|108.21668833003|108.21668833003|107.4274704009|107.4274704009|107.4274704009|107.4274704009|106.95636397027|106.95636397027|106.95636397027|106.95636397027|106.31195116528|106.31195116528|||106.31195116528|106.31195116528|106.31195116528|106.31195116528|106.31195116528||106.31195116528|101.29105685031|-115.57253947521|-115.57253947521|-115.57253947521|-115.57253947521|-118.02504386135|-119.38616464521|-119.38616464521|-119.38616464521|-119.38616464521|-119.38616464521|-119.84573849468|-119.8563761052|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-125.84381045563|-127.65978939515|-129.87198821683|-131.74665357425|-133.94072619362|-134.73969577068||-137.18299530076|-139.59221700084|-142.35246333427|-143.02464609169
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||59.575921971186|58.43515975906|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707||-65.081648716707|-65.081648716707|-65.685166978592|-66.844629552358|-67.220105404612|-67.220105404612|-67.220105404612|-67.220105404612|-67.220105404612|-67.220105404612|-67.366781282156|-69.396424664093|-69.918251025492|-70.630519748298|-70.630519748298|-70.630519748298|-70.778357056079|-71.722050052732|-71.722050052732|-72.376600708306|-72.376600708306|-72.529556342562|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736||65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|64.522541776764|63.816040868605|63.816040868605|63.816040868605|63.334489684463|60.488321786855|60.032538925471|60.032538925471|||60.032538925471|59.169489051304|57.999434313732|-63.592339832327|-63.592339832327|-63.592339832327|-63.98446589518|-63.98446589518|-63.98446589518|-63.98446589518|-64.810520501141|-65.395021380323|-65.761135672351|58.321047054248|58.321047054248|58.321047054248|58.321047054248|58.321047054248|-61.055497468601|-61.055497468601|-62.222773778317|-63.958637277151|-64.237373396053|-64.502636852412|-64.83235197725||-64.83235197725|-64.83235197725|-64.83235197725|-65.043318791|-65.043318791|-65.043318791|-65.043318791|-65.043318791|-65.043318791||||||||-65.043318791|-66.087021133202|-66.596689512219|-67.32965564936|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.209739811846|-69.499677696871|-69.499677696871|-70.46630863685|-70.622602398241|-70.622602398241|-71.047336930527|-72.591483189545|-73.118314824593|-73.425903410924|-73.700999890448|-74.495557637878|70.541169407637||70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.30685769482|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-75.562661620039|-76.980736489713|-77.167489311894|-77.326529082202|-77.326529082202|-77.968365731662|||-78.239939194906|-78.239939194906|-78.239939194906|-78.239939194906|-78.239939194906||-78.239939194906|-78.605484094872|-80.556094371228|-81.368021283803|75.598520013826|75.598520013826|75.598520013826|75.598520013826|75.598520013826|75.598520013826|75.598520013826|74.898480373346|74.898480373346|74.898480373346|74.898480373346|74.898480373346|74.898480373346|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-80.18733942369|-80.713706571298|-82.098562009288|-83.381737769922|-85.063041542725|-85.552589161019|-85.552589161019|-85.552589161019||-86.175096863752|-87.088997702075|-87.443204142528|-87.443204142528
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2215.6881760023|2037.9257728151|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033||1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1959.9375721033|1923.3291832982||1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1923.3291832982|1896.611997866|1896.611997866||1896.611997866|1896.611997866|1896.611997866|1896.611997866|1896.611997866|1851.1800247556|1779.7665980122|1779.7665980122|1779.7665980122||1764.2545330019|1761.1966938411|1741.9879307653||1706.8588431571|1695.2828569793|1695.2828569793|1694.5103253964|1694.5103253964|1664.3281027083|1638.4312496455|-1844.6185056222||-1844.6185056222|-1844.6185056222|-1844.6185056222||-1844.6185056222|-1844.6185056222|-1844.6185056222|-1880.7983395802|-1898.084072594|-1898.084072594|-1898.084072594|-1944.923993963|1760.1087713393|1760.1087713393||1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1760.1087713393|1719.1014003922|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1910.4727994159||-1910.4727994159|-1910.4727994159|-1934.5530968987||1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687||1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1713.2985968448|1689.3206658736|1669.6293136507|1669.6293136507||1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507||1669.6293136507|1566.7241939868|1496.6379933187|1463.3755481319|1442.5117445606|1434.7546605687|1393.8857800806|1379.2119629477|1335.3410645165|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939||1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1245.648507146|1232.9246728009|1232.9246728009|1232.9246728009|1232.9246728009|1227.5618556788|1227.5618556788|1227.5618556788||1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788||1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1134.1326730307|1124.1134489033|1124.1134489033|1093.8260868891|-1204.3271168412|-1204.3271168412|-1204.3271168412|-1204.3271168412|-1204.3271168412|-1208.9023425514|-1222.2414740914|-1235.654438873|-1235.654438873|-1235.654438873|-1235.654438873|-1237.6216041731|-1250.3378813186|-1256.5199142473||1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1147.3705669446|1137.0367410495
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.323648780866|-1.3294153578753|-1.3294153578753|-1.3294153578753|-1.3365726214509|-1.3382378220388|-1.3382378220388|-1.3430420292559|-1.3460760635598|-1.3460760635598|-1.3460760635598|-1.3460760635598|||-1.3460760635598|-1.3460760635598|-1.3567511817331|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3633715831144|-1.3633715831144|-1.3681748147491|-1.3681748147491|-1.3751505888707|-1.3751505888707|-1.3751505888707|-1.3768339992901|-1.3887045053796|-1.394116080266|-1.3956845010451|-1.4065150607013|-1.4065150607013|-1.4065150607013|-1.4105723156292|-1.4295247808385|-1.436694199872|-1.4421533417702|-1.4421533417702|-1.4468370490604|-1.4498189481688|-1.4518135310927|-1.4518135310927|-1.4575705927521|-1.4593464275827|-1.4593464275827|-1.4635758513567|-1.4635758513567|-1.4806398279532|-1.4862664813315|-1.5044647993025|1.3647555958887|1.3647555958887|1.3647555958887|1.3647555958887|1.3647555958887||||||1.3647555958887|1.3647555958887|1.3647555958887|1.3647555958887|1.3624142878904|1.3624142878904|1.3537935872491|1.3534481566869|1.3534481566869|1.3534481566869|1.3343867838077|1.2995758311209|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3996777227379|-1.410559237638|-1.410559237638|-1.410559237638|-1.4278435846599|-1.4303817639121|-1.4415977699864|-1.4415977699864|-1.4415977699864|-1.4415977699864|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111||1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111||1.3663760515111|1.3641679767789|1.3641679767789|1.346297695021|1.3341590223117|1.3341590223117|1.3341590223117|1.3341590223117|1.3307519434169|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4526792170325|-1.4526792170325|-1.4526792170325|-1.4535324376732|-1.4928137573832|-1.5531264381534|-1.5740293283072|-1.6028103716734|-1.6131226362523|-1.6390251386758|-1.677805746992|-1.6790407119568|-1.6790407119568|-1.6790407119568|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631||1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5038898761899|1.5038898761899
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.558366350679|-87.111567690966|-87.111567690966|-87.51326015342|-87.51326015342|-87.51326015342|-88.55917599851|-90.160191145805|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775||-90.255165050775|-90.255165050775|-90.255165050775|-90.370576632795|-90.370576632795|-90.457458177007|-90.457458177007|-90.457458177007|-90.457458177007|-90.457458177007|-90.55828186185|-91.959202831661|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-95.095007002334|-99.527787592655|85.783597324403|85.783597324403|85.783597324403|85.783597324403|81.003994144899||79.904439888511|78.521604284217|76.490667273127|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|74.537319234143|74.524799827217|74.216444761089|69.146051175652|||67.695608517922|67.428451535213|66.825572851345|66.825572851345|66.825572851345|66.825572851345|66.825572851345|66.825572851345|66.745763140751|66.745763140751|64.395295176057|64.016993029414|62.79245852888|62.79245852888|62.79245852888|62.79245852888|62.79245852888|62.692808743044|62.692808743044|62.692808743044|60.313826323921|60.313826323921|60.313826323921|60.313826323921|60.313826323921||60.313826323921|60.313826323921|60.313826323921|60.313826323921|60.313826323921|60.313826323921|59.776474159486|-64.332222438759|-64.332222438759||||||||-64.332222438759|-64.332222438759|-64.332222438759|-64.332222438759|-64.861348490911|-64.861348490911|-64.861348490911|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.892127890926|-66.168675476069|-66.168675476069|-66.60947438934|-66.60947438934|-66.620871688043|-66.620871688043||-66.620871688043|-66.620871688043|-66.702927943996|-66.702927943996|-67.481030540258|-68.138310820711|-68.138310820711|-69.920345525888|-71.611497275197|63.988542390132|63.988542390132|63.988542390132|63.988542390132|62.959492392302|60.282772800393|54.919747852691|52.862963774806|52.862963774806|52.862963774806|52.862963774806|52.862963774806|52.862963774806|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|51.917199674339|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|||51.835650074193|51.835650074193|51.344013958444|51.344013958444|50.393346553898||50.099996525041|50.099996525041|50.099996525041|50.091840431249|50.091840431249|50.091840431249|50.091840431249|50.091840431249|49.307600097695|48.580667580542|48.195187133084|47.657952996628|47.657952996628|47.657952996628|47.657952996628|47.657952996628|47.657952996628|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509||45.927166696509|45.927166696509|45.927166696509|45.927166696509
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16322.747841565|16313.053157295|16244.503508105|16020.55945345||15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15882.315704562|15877.527146204|15877.527146204|15877.527146204|15877.527146204||15877.527146204|15808.363495783|15759.292773092|15718.54457858||15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15603.938420645|15554.244963759|15554.244963759|15533.605515288|15488.648784306||15488.648784306|15395.165315896|15365.604300954|15365.604300954|15365.604300954|15365.604300954|15365.604300954||15365.604300954|15365.604300954|15365.604300954|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|14916.972983036|14860.460472884|14860.460472884|14753.937548537|14753.937548537|14753.937548537|14531.041720597|14480.046356219|14130.0572299|||14130.0572299|14102.285811||13989.206456666|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13829.395248202|13324.883609114|12849.609393967|12849.609393967|12597.343771075|12585.937523417|12399.930581574|12266.589535082|12181.766150091|-13076.492150432|-13076.492150432|-13076.492150432|-13076.492150432|-13076.492150432|-13167.21350048|-13426.903889423|-13713.226543803|-13915.807270892|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12737.075600635|12737.075600635|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12606.727387345|12583.961876765|12583.961876765|12583.961876765|12583.961876765|12429.957640849||12176.619600944|11982.910667715|11797.678519684|11544.087244093|||11340.096937881|11300.884289848|11300.884289848||11300.884289848|11300.884289848|11300.884289848|11300.884289848|11055.42698872|10862.696654134|10786.329615704|10523.699573004|10005.221747783|9900.0102846862||9900.0102846862|9900.0102846862|9900.0102846862|9710.0114274291|9440.0126971435|9401.1252190483|9285.6946878315|8980.5414099197|8980.5414099197|8980.5414099197|8947.8237887997|8899.7824553083|8899.7824553083|8844.2027281203|8795.7808090225|8764.2008989139|8745.5566653258|8745.5566653258||8662.2851836954|8652.3573027085|8652.3573027085|8652.3573027085||8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8604.4705281957|8604.4705281957|8604.4705281957||8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8354.9672535507|8341.0747261675|8108.7959582315|8108.7959582315|7942.3406891747|7942.3406891747|7879.2674324163|7679.7415915737|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8538.2614181935|-8688.1005162882|-8688.1005162882|-8975.1116847647|-9260.124094183|-9376.2489935367|-9451.2023230956|-9451.2023230956|-9451.2023230956|-9568.0025812173|-9723.4260373351||-9723.4260373351|-9723.4260373351|-9760.7511525946|-9832.5012806606|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648||-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836||4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836||4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6154599869896|4.5838441544825||4.5739289904892|4.5739289904892|4.5739289904892|4.4321434128351|4.2607146488369|4.1313497740627|4.1240119324055|4.1240119324055|3.9807227878205||3.9807227878205|3.9807227878205|3.8480254840444|3.7566949737945|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935||3.708050196935|3.708050196935|||3.708050196935|3.708050196935|3.6461668340909|3.5635187591168|3.5489096470511|3.5465661097275|3.3339623531486|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|||-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.7865576212262|-3.7956195346354|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.833431730223|-3.973813107226|-3.974792297917|-4.0108802541952|-4.1209780358452|-4.1588644874513|-4.2031828841037|-4.2546475552262|-4.2557194655406|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309||-4.2959419036309|-4.2959419036309|-4.2959419036309|||-4.2959419036309|-4.3143798404711|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.4212924415957|-4.5069915249493|-4.6111015163689|-4.7162242292065|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.1548469775165|4.0681631822548|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0440250135504|3.9522502661902|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3495803629038|-4.3495803629038||-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038||-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038||-4.3495803629038|-4.3495803629038|-4.441755815201|-4.4930620412617||-4.5206243705516|-4.5396971292319|-4.5396971292319|-4.5396971292319|-4.5396971292319|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|6057.7973842403|5950.4082264128|5936.4981270038|5835.8318731065|5835.8318731065|5835.8318731065|5835.8318731065|5613.9798590073|5586.1277676036|5568.4167849675||5510.8202013488|5510.8202013488|5436.3002237208|5348.2780263565|5151.8005360124|4995.7118585902|-5562.9330689419|-5562.9330689419|-5562.9330689419|-5562.9330689419|-5562.9330689419|-5619.3032363244|-5721.7509646226|5094.7682540012|5094.7682540012|5094.7682540012|5094.7682540012|5094.7682540012|5064.2822217084||5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084||5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|4982.3164807204|4982.3164807204||4982.3164807204|4982.3164807204|4982.3164807204||4945.8814260327|4945.8814260327|4945.8814260327|4944.9296563645|4944.9296563645|4944.9296563645|4905.9496724362|4842.5107037486||-5506.3067657242|-5506.3067657242|-5506.3067657242||-5506.3067657242|-5506.3067657242|-5506.3067657242|-5573.677059572|-5605.5066185911|-5605.5066185911|-5605.5066185911|-5660.6908392331|-5824.6397237139|-5882.038576479||-5942.5495573091|-5942.5495573091|-6044.7771502653|-6094.2050259025|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757||5500.987913757|5500.987913757|5500.987913757||5500.987913757|5500.987913757|5500.987913757|5462.6545946979|5462.6545946979|5462.6545946979|5462.6545946979|5462.6545946979|5298.8746256192|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5270.0190155965||5159.2325542219|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537||5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537||5059.855187268|5034.2696525199|5020.2663353352|5020.2663353352|4929.9070392613|4913.9632793008|4716.0896516971|-5185.5870247459|-5185.5870247459|-5185.5870247459|-5185.5870247459|-5196.7382957246|-5199.8481063606|-5294.8257225622||-5385.2063692531|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057||4972.700822|4972.700822|4972.700822|4972.700822|4972.700822|4959.8508211024|4921.0566035252|4883.2378060002||4858.9030363978|4857.454939157|4857.454939157|4857.454939157|4857.454939157|4857.454939157|4856.8303577439|4825.7838122068|4818.726479709|4693.268408444|4534.7948317829|4534.7948317829|4534.7948317829|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176||4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4470.7169185526|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||-19.13977039337|-19.13977039337|-19.13977039337|-19.150856102836||-19.285394762768|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.459715605295|-19.689683861772|-19.689857324013|-19.689857324013|-19.758730499887|-19.864145271142||-19.891272430243|-19.899102199006|-19.899102199006|-19.899384884098|-19.899384884098|-19.972255852818|-19.972255852818|-19.972255852818|-19.972255852818||-19.972255852818|-19.972255852818|19.43561197919|19.43561197919|19.43561197919|19.43561197919|19.433584355446||19.433584355446|19.433584355446|19.415092732213|19.156770681565|19.010856071252|18.993172662279|18.829080494268|18.731210777327|18.731210777327|18.718012674168|18.435568658859|-18.817407416781|-18.817407416781|-18.817407416781||-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.864897303537|-18.959886821062|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|||-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123||-18.991714005123|-19.030794042626|-19.040733895526|-19.040733895526|-19.086371194241|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.157644322544|-19.304049760136|-19.383389135238|-19.514876626197|-19.548156488666|-19.548156488666|-19.548156488666|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822||19.124632611822|19.124632611822|18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.827722245896|18.760803097314|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.425369933485|-19.61929999815|-19.6914438829|-19.762715298288|-20.026351776777|-20.107056554885|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432||19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.605984041354|-20.137499242313|-20.137499242313|-20.137499242313|-20.137499242313|-20.229444615584|-20.270494055463|-20.381658739197|-20.394066168586|-20.420944020229|-20.420944020229|-20.420944020229||-20.420944020229|-20.420944020229|-20.420944020229|-20.420944020229|-20.420944020229|-20.489938202917|-20.507709864576|-20.641615407211|-20.641615407211|-20.697010001228|-20.697010001228|-20.697010001228|-20.697010001228|-20.728899700427|-20.808776253886|-20.886920754407|-20.886920754407|-20.886920754407|-20.886920754407||-20.886920754407|-20.954356847311|-21.017062383785|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.352365705389
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||271.65779604166|271.65779604166|264.00866226851|262.09295807612|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|265.93797632425|265.93797632425|265.93797632425|265.93797632425|265.93797632425|265.93797632425|265.23664036027|258.34626706697|257.6404531691||257.6404531691|253.51717018789|250.85241131987|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|248.10146418799|248.10146418799|246.19607131999|244.82896813333|240.80996459259|239.19542468119|239.19542468119|239.19542468119|237.8338576311|237.8338576311|236.62095292344|236.35134998955|236.35134998955|236.35134998955||236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|230.52927776617|||217.25475307352|214.19972563725|208.63858404139|204.62865270749|204.62865270749|204.62865270749|204.62865270749|202.92072523055|201.60636136728|201.31262374142|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|196.62030608075|191.13367342305|190.26155476413|190.26155476413|190.26155476413|188.26205817795||188.26205817795|188.26205817795|188.26205817795|188.26205817795|188.26205817795|188.26205817795|187.68006464216|187.14451626907|186.49390696563||||||||184.80729255016|184.80729255016|182.93798703726|182.93798703726|182.93798703726|180.95887448585|180.80126815617|180.80126815617|180.80126815617|-186.17694400116|-186.17694400116|-186.17694400116|-186.17694400116|180.04078468949|180.04078468949|178.90642743277|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509||178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.44171436121|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|176.98842294047|176.68158104496|175.17397893885|173.49886548761|172.7239080094|172.7239080094|172.55112099925|172.55112099925|171.7790233325|170.17113703612|169.32904115124|165.36560127916|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|||-172.97801740844|-172.97801740844|-172.97801740844|-175.26945954647|-175.26945954647||-175.26945954647|-175.26945954647|-175.85934094165|-175.85934094165|-175.85934094165|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-176.60937956082|-178.56653644387|-178.56653644387|-178.56653644387|-178.56653644387|-179.49059604874|-181.3228844986|-183.77542722067|-184.6671413563|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073||-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP||52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|51.858466657492|51.539463742393|51.539463742393|50.788292708019|49.670337890472|49.670337890472|49.670337890472|49.670337890472|49.670337890472|49.670337890472|49.478153889804|48.647948257823|47.309811265257|47.309811265257|46.725688094914|46.725688094914|46.725688094914|46.725688094914|46.725688094914||46.725688094914|46.725688094914|45.467432149052|44.303312434826|44.303312434826|43.498123316935|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|42.859441368527|42.859441368527|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647||-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-45.354394247126|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|||-45.436663847044|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.831364266786|-45.831364266786|-46.545959491104|-46.622481828081|-46.622481828081|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155||-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155||||||||-48.030911630155|-48.567679716218|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|44.318866287686|44.001516486779|43.704309016448|43.704309016448|43.704309016448|43.704309016448|43.218677871736|-45.075786493725|-45.075786493725|-45.075786493725|-45.584205307902|-45.878299819018|-45.878299819018|-45.878299819018|-46.131235347591|-46.131235347591||-46.149886249803|-46.149886249803|-46.149886249803|-46.149886249803|-46.283205587888|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.234316369413|44.224240325688|44.081780449842|44.081780449842|43.50475567391|43.258062665225|43.011736464236|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.777419254425|-46.119355278151|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.060195439454|-47.060195439454|-47.091598667476|-47.091598667476|-47.179553312034|||-47.330059574677|-47.337242350514|-47.337242350514|-47.337242350514|-47.337242350514||-47.337242350514|-47.337242350514|-47.621936411257|-47.67307236091|-47.67307236091|-47.839523446733|-48.646693269604|-49.065250773317|-49.065250773317|-49.065250773317|-49.15861425917|-49.262348710615|-49.344820084829|-49.344820084829|-49.344820084829|-49.886937206492|-49.886937206492|-50.011913853809|-50.011913853809|-50.011913853809|-50.011913853809|-50.011913853809|-50.011913853809|-50.367897225668|-50.439956242564|-50.805589418414|-51.128453710347|-51.91175765756|-52.49399481618|-56.293441675368|-56.506601013809|-57.235112364722|-57.977902924168|-59.09767059391|-63.680744850032|-64.01749326056|-64.340507995696|-64.340507995696|-64.340507995696|-64.340507995696||58.836461997258|58.836461997258|58.836461997258|58.836461997258
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141||0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141|0.84638706846141||0.84638706846141|0.81543004957727|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422||0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|0.80541127655422|-1.1710367745698|-1.1710367745698|-1.1710367745698|-1.1710367745698|-1.1710367745698|-1.1710367745698|-1.1710367745698|-1.1710367745698|-1.1945130699807|-1.2357765649073|-1.2357765649073|-1.2357765649073|-1.2433961733969|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.3373423246263|-1.4753803707624|-1.4832005012327|-1.5035560846653|-1.5858956244617|-1.6471062862243|-1.6623402992185|-1.6703780999113|-1.6907136207658|-1.6907136207658|-1.7591262863563|-1.767362540131|-1.7904410410539|-1.7904410410539||-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.8721185143366|-1.8721185143366|-1.9051316706753|-2.029035213746|-2.0764668949857|-2.1890298402326|-2.2013949383944|-2.2013949383944|-2.2826609931224|-2.3693455614242|-2.3925813328141|-2.3925813328141|-2.3925813328141|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811||1.6144069602811|1.5173965351144|1.4340517141598|1.1440762997872|1.1440762997872|-1.812611461666|-1.812611461666|-1.812611461666|-1.8407238600285|-1.8788710498844|-1.9620788852412|-2.0589765950528|-2.1816405703058|-2.2557816921678|-2.2557816921678|-2.2557816921678|-2.2557816921678|-2.423624104814|-2.4812490615097|-2.6473489638664|-2.7000988320617|-2.9428875596554|-2.9570973417528|-3.0767748975498||-3.0936386280305|-3.1952379123967|-3.1952379123967|-3.2036449824196|-3.2036449824196|-3.2036449824196|-3.2036449824196|-3.2036449824196|-3.5487721136788||2.1776857896134|2.1776857896134|2.1776857896134|1.9617107953903||1.9617107953903|1.9079147138563|1.9079147138563|1.5837940682269|1.4519934973558|1.3038316723859|1.0656684766386|-1.6664794804682|-1.6772493854749|-1.7430326094879|-1.8789251171498|-1.9365413381608|-1.9365413381608|-1.9365413381608|-1.9365413381608|-1.9365413381608|-1.9702607781668|-1.9702607781668|-1.9702607781668|-1.9702607781668|-1.9702607781668||-1.9702607781668|-2.0114508702777|-2.0489681283147|-2.0489681283147|-2.0489681283147|-2.0489681283147|-2.0489681283147|-2.0584174980243|-2.0584174980243|-2.1715389359537|1.6511203905629|1.6511203905629|1.6511203905629|1.6511203905629|1.6511203905629|1.6511203905629|1.6511203905629|1.6511203905629|-2.0037174712463|-2.0037174712463|-2.0037174712463|-2.0037174712463|-2.0037174712463|-2.0037174712463|-2.0037174712463|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0089851693936|-2.0366501561611|-2.0885001809297|-2.1084841925051|-2.1084841925051|-2.1819269081118|-2.2149187547369|-2.2393442238313|-2.2393442238313|-2.2598269344416|-2.2636965713067|-2.3080822807235|-2.3080822807235|-2.3240302449776|-2.3382780691334|-2.4236423263228|-2.4887693203463||-2.5044659019591|-2.5166794956435|-2.5166794956435|-2.5166794956435|-2.5166794956435|-2.5166794956435|-2.5746440292187|-2.6034933064588|-2.612770243288|-2.6436336523967|-2.6640373475769|-2.9125414167752|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.477207722603|2.3950773317519
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||-316.75781956145|-316.75781956145|-316.75781956145|-316.75781956145|-316.75781956145|-316.75781956145|-316.75781956145|-316.75781956145|-316.75781956145|-323.34544209946|-323.34544209946|-323.34544209946|-323.34544209946|-323.73935589195|-323.73935589195|-323.73935589195|-323.73935589195||||-323.73935589195|-323.73935589195|-323.73935589195|-323.73935589195|-323.73935589195|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-326.39033946264|-328.82259940293|309.26309606779|309.26309606779|309.26309606779|309.26309606779|309.26309606779|306.66732896421|304.1729478247|304.1729478247|304.1729478247||301.33105313856|299.61783682062|292.08926313402|286.97418126002|284.53028370041||284.53028370041|284.53028370041|284.53028370041|284.53028370041|284.53028370041|284.53028370041||||284.53028370041|282.81142633379|276.44658029841|276.44658029841|276.44658029841|276.44658029841|274.99620033156|272.81522259063|268.74630024482|268.74630024482|268.74630024482|268.74630024482|267.5097780498|263.03864227756|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-289.01963529434|-294.59126143816|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|268.91908250201|267.67689643622|267.67689643622|267.67689643622|264.84932937358|259.6659215262|254.33713502911|251.90387040631|251.90387040631|248.21263378479|237.09737087199|234.21930096888|233.26807516166|233.26807516166|233.26807516166|231.79144878236|231.79144878236|229.35994614327|228.74714614388|228.74714614388|226.40635831264|226.40635831264|225.12095215483|-248.53348087061|-248.53348087061|-248.53348087061|-248.53348087061|-248.53348087061|-248.53348087061||-248.53348087061|-248.53348087061|-248.53348087061|-251.39873725677|-251.39873725677|-261.84860475091|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.26348807242|240.26348807242|240.26348807242|240.26348807242|237.4316534138|235.35461490423|227.19123573072|218.76248804471|216.08610562639|213.82899675719|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-234.99979374326|-244.02755199446|-245.97505692391|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|221.15177330384|217.66863107029|-248.37370916595|-248.37370916595|-248.37370916595|-248.37370916595|-248.37370916595|-248.37370916595|-248.37370916595|-248.37370916595|-248.37370916595|-252.78745361158|-261.11383497261|-261.8987026429|-262.92634203432|-267.02926553618|-267.24352807475|-267.24352807475|-267.24352807475|-267.24352807475|-267.24352807475|-267.24352807475|-267.24352807475|-267.24352807475||-267.24352807475|-267.24352807475|-267.24352807475|-273.55392211756|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|238.41795727866|234.58661648584|221.76846225342|217.98718333333|216.15334986585|216.15334986585|216.15334986585|213.83704862481
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||667.59040181515|660.33920716859|660.33920716859|660.33920716859|660.33920716859|660.33920716859|660.33920716859|651.78326530929|651.78326530929|642.78140047387|632.57906580074|632.57906580074|632.57906580074|630.22044065144|630.22044065144|630.22044065144|630.22044065144|623.5671793371|621.30171659988||621.30171659988|621.30171659988|612.72689987335|609.5076889055|604.83075459986|597.60641027589|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197||-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-647.87933298197|-662.09367483023|-677.68465633263|-681.47549358256|-681.47549358256|-700.24777132545|-710.05865718562|-718.44015769647||-725.9007939258|-725.9007939258|-725.9007939258|-725.9007939258|-732.02310232749|-732.89510488103|-749.34178998282|-755.7519997205|-775.48485826436||-775.48485826436|-791.26091971865|-811.05425101948||-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948||-811.05425101948|-811.05425101948|-811.05425101948||-811.05425101948|-812.82530183792|-812.82530183792|-815.37255488502|-835.99627306101|-835.99627306101|-835.99627306101|-835.99627306101|-835.99627306101|-835.99627306101||-835.99627306101|-835.99627306101|-845.75696735512|-857.31094227617|-857.31094227617|-857.31094227617|-866.99159849211|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|775.53187581654|775.53187581654|775.53187581654|775.53187581654|772.51045080419|752.62270616155||745.64469860507|733.68019558007|731.29747683267||726.11669171315|726.11669171315|726.11669171315|726.11669171315|726.11669171315|710.81579434057|691.95086496826|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268||671.62176897205|666.71833128025|666.71833128025|666.71833128025|664.3231295909|664.12847935773|646.70665865052|627.27682124363|622.69925192977|617.79914982214|611.76623841733|611.76623841733|603.57913548649|593.63537867496|593.63537867496|591.08097291467|582.72052749525|582.02753732983|582.02753732983||582.02753732983|582.02753732983|582.02753732983|582.02753732983|582.02753732983|575.19726369981|567.06362022961|556.7790190865||546.2995907104|546.2995907104|546.2995907104|546.2995907104|546.2995907104|546.2995907104|536.95511164002|530.99735847372|511.43594843435|507.16348276541|507.16348276541|507.16348276541|507.16348276541|507.16348276541||507.16348276541|507.16348276541|507.16348276541|507.16348276541|504.6177572719|500.03643698071|497.58909350677|497.58909350677|492.39622043286|478.22637434706|-526.61703408876|-526.61703408876|-526.61703408876|-526.61703408876|-526.61703408876||-526.61703408876|-526.87227236978|-526.87227236978|-528.66920372901|-529.41074146382|-529.41074146382|-531.44248542909|-531.51108847862||485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|480.73482363865|467.34145612899|462.02663623165|457.23791219206|448.48658097024|446.8239707178|437.16274422475|432.38914160009|428.68516852321|425.6253308444|425.6253308444|425.6253308444|416.62536760489||415.07931257273|415.07931257273|415.07931257273|415.07931257273|413.17701600421|404.02725085537|398.58860799251|386.99917934082|386.99917934082|386.99917934082|383.02131173503|372.42091006583
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||-677.95253517277|-682.18523343315|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|601.67771779143|599.80857532381|586.89841702646|586.3871300294|574.39139533167|574.39139533167|574.39139533167|574.39139533167|574.39139533167|553.37932814631|535.25480905145|530.67201005717|501.11976550268||501.11976550268|493.52196166964|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|477.9333854353|475.73874745098|475.73874745098|427.37638605665|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482||-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-470.03673230535|-478.62414700595|-492.08238556217|-495.86405624959|-495.86405624959|-512.14987093929|463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|||463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|449.22110453917|433.44011615464|431.35012906071|405.52792117856|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|393.79721236099||393.79721236099|392.10158904162|392.10158904162|392.10158904162|392.10158904162|392.10158904162|392.10158904162|-416.62439532532|-416.62439532532||||||||-416.62439532532|-419.94377258369|-422.77085842632|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-428.81176158582|-432.34640176202|401.46119669795|401.46119669795|401.46119669795|401.46119669795||401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|385.40132966439|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|377.1512206958|375.50135632867|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|||-398.05439446133|-398.05439446133|-398.05439446133|-398.63874411705|-398.63874411705||-398.63874411705|-401.20971568561|-402.82128351936|-402.82128351936|-402.82128351936|-404.63475946595|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|369.38120093985|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-399.40769897528|-405.9807766392|-416.45086293244|-418.13113539467|-418.13113539467|-418.13113539467|-418.13113539467|-419.97556811513||-419.97556811513|-419.97556811513|-419.97556811513|-419.97556811513
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||-9.1829106089207|-9.1829106089207|-9.1829106089207|-9.2093456847505|-9.2492729406706|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293|-9.3125515964293||-9.3125515964293|-9.3125515964293||-9.3125515964293|-9.3125515964293|-9.3698711293361|-9.3698711293361|-9.3698711293361|-9.3698711293361|-9.3698711293361|-9.3698711293361|-9.3698711293361|-9.5281901246333|-9.5810985602008|-9.5810985602008|-9.672887488324|-9.7982079410096|-9.9174536492581|-10.1316148204|-10.215127830416|-10.228475390441|-10.318861284264|-10.361512491447|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657||-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.418604728649|-10.463449925262|-10.547722465548|-10.548175825937|-10.548175825937|-10.557417779348|-10.614908065157|-10.677082902061|-10.677082902061|-10.677082902061|||-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|||-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.723510688755|9.6933740915789|9.6933740915789|9.6933740915789|-10.53739010808|-10.53739010808|-10.53739010808|-10.53739010808|-10.53739010808|-10.779878372584|-10.797997974362|-10.797997974362|-10.84666434814|-11.020738565144|-11.089709188339|-11.117454371846|-11.300504668991|-11.45833834944|-11.466637617409|-11.466637617409|-11.466637617409|-11.685152749287|11.238320474803|11.238320474803|11.238320474803|11.238320474803|11.238320474803||11.238320474803|11.119245296253|11.062895675663|11.062895675663|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.012197372893|10.984663192408|10.947404004884|10.90155993761|10.880621818054|10.814024293145|10.79002665118|10.75854085311|10.75854085311|10.75854085311|10.637267307272|10.414741997178|10.285268894231|10.101409929103|10.090505703371||10.090505703371|9.5427839580304|-10.423106550787|||-10.423106550787|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553||-10.469978181553|-10.469978181553|-10.53805950153|-10.53805950153|-10.627843941451|-10.675382602216|-10.854313466286|-11.071459343406||-11.079399376415|-11.107653924593|-11.107653924593|-11.109615825689|-11.206240202625|-11.36996379152|-11.36996379152|-11.36996379152|-11.36996379152|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|||-11.380711213371||-11.380711213371|-11.905234698478|-11.925816407936|-12.098685546205|-12.105205795816|-12.194673244215|-12.346303401232|-12.370073190078|-12.370073190078|-12.370073190078|-12.370073190078|-12.370073190078|-12.434525612046|-12.44502859982|-12.472254020993|-12.61361549411|-12.700683625912|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.014608607101|12.01178729248|11.989764024946|11.784182285967|-12.663021601008|-12.663021601008|-12.663021601008|-12.663021601008|-12.663021601008||-12.877801882742|-13.050890484914|-13.085434268431|-13.142514525324||-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.219827623846|-13.219827623846|-13.219827623846|-13.219827623846|-13.219827623846|-13.219827623846|-13.334252644117
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||-21620.976317084|-21620.976317084|-21620.976317084|-21620.976317084|-21620.976317084|-21620.976317084|-21788.307018982|-21995.896687758|-22081.551875286|-22246.298868706|-22246.298868706|-22246.298868706|-22570.887631895|-22739.84975511|-22739.84975511|-22739.84975511|-22739.84975511|-22739.84975511|-23091.4997279|-23223.888586556|-23384.876207284|-23703.896059132|-23703.896059132|-23703.896059132|-23703.896059132|-23703.896059132||-23703.896059132|-23703.896059132|-23703.896059132|-23703.896059132|-23732.106732369|-23971.785258188|-24401.983620209|-24410.537355788|-24564.485950875|22728.848085457|22728.848085457|22728.848085457|22728.848085457|22728.848085457|22728.848085457||22728.848085457|22728.848085457|22728.848085457|22551.49787273|-24069.230035482|-24069.230035482||-24069.230035482|-24069.230035482||-24069.230035482|-24069.230035482|-24069.230035482|-24069.230035482|-24069.230035482|-24069.230035482|-24069.230035482|-24069.230035482|-24069.230035482|-24105.222266028|-24105.222266028|-24505.802517808|-24812.410515813|-24812.410515813||-25010.383352855|-25010.383352855|-25253.203725395|-25875.781917105|-26134.202130117|-26768.557922352|-27406.731024836|-27624.145583151|-27877.318130961|-27877.318130961|-27877.318130961|-27877.318130961|-27877.318130961|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|-27908.256531791|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24805.643300863|24236.825889848|23110.362099831|22483.735666479|22356.500599613|22356.500599613|||22356.500599613|22356.500599613|22356.500599613|22356.500599613|22356.500599613|22356.500599613|21115.556221793|20836.729135325|20090.810150361|-22373.019186843|-22373.019186843|-22373.019186843|-22373.019186843|-22373.019186843|-22395.021318714|-22530.579243016|-22845.088047796|-23005.653386439|-23789.614873822|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|||22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|21675.849230975|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21380.89064721|21380.89064721|21301.099564457|21301.099564457|21170.66618273|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|20931.732509225|20931.732509225|20790.813899139|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22854.550935585|-23188.389928428|-23712.099920475|-23818.552702984|-23818.552702984|-23818.552702984|-23916.653885728|-23916.653885728|-23916.653885728|-23916.653885728||-23916.653885728|-23982.393206365|-24138.770229294|-24522.86448061||||-24522.86448061|-24600.404978456|-24958.783309395|-25226.425899328|-25598.806554809|-25945.89617201|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269||23865.798019269|23865.798019269|23865.798019269|23532.775332431|23532.775332431|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||-1201.9718884818|1023.4869584252|1023.4869584252|1023.4869584252|1023.4869584252|1023.4869584252|1023.099421308|1019.2767423434|1019.2767423434|977.78530182258|962.86222183506|962.86222183506|962.86222183506|962.86222183506|962.86222183506|962.86222183506|962.86222183506|915.62191043739|909.10495202679||868.36658623637|852.01842915152|839.57135556938|839.57135556938|839.57135556938|839.57135556938|809.8015061882|762.84933298829|762.84933298829|762.84933298829|762.84933298829|762.84933298829|755.31928935692|755.31928935692|755.31928935692|755.31928935692|718.07698817436|696.95222128965|696.71080821463||684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154||684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154||684.38684761154|684.38684761154|684.38684761154||684.38684761154|684.38684761154|683.61596077931|670.67886362089|657.04316552495|634.99794338384|630.83482563544|630.83482563544||615.9914742846|613.91833256557|-678.07314400989||-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989||-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-683.4896030991|-692.710693846|-700.33407985927|-703.32395524186|-728.87661964807|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576||662.77819725576|662.77819725576|662.77819725576||662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|659.81189194324|657.97301173066|657.97301173066|643.82281319141|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068||635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068||635.86340649068|634.38986558318|618.93318059046|603.94243576349|599.78049503235|595.88272212352|595.88272212352|592.00301915634||587.04754230697|587.04754230697|569.79171977792|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-624.64913254471||-631.7152193475|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862||582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862||582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.06208126071|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|553.3636609189||553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|545.00840347075
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-528.55757210812|-528.73063567568|-530.72848408409|-535.00430133839|-535.00430133839|-543.39366815376|-547.82629794862|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712||510.54010833014|500.10012036682|493.8890226298|488.89646451276|488.89646451276|488.89646451276|486.49607168084|484.60674631205|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|480.8196008651|480.8196008651|480.8196008651|480.8196008651||480.8196008651|471.07733429455|-490.64592661255|-490.64592661255|-490.64592661255|-490.64592661255|-490.64592661255|-494.3010295695|-498.44558841056|-499.07843156729|-502.58714618588|-507.74650491266|-507.74650491266|-507.74650491266|-507.74650491266|-507.74650491266|-513.71833879184|||-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-519.82410057133|-519.82410057133||-519.82410057133|-519.82410057133|-519.82410057133|-519.82410057133|-527.6378895237|-532.15321058189|-535.33690064655|-537.70766738505|-539.67518598339||||||||-540.30269874493|-540.30269874493|-545.33633193881|-547.65147993201|-547.83497770223|-554.11725642251|-554.11725642251|-556.18584046945|-557.53982274384|-559.31662927824|-559.31662927824|-559.31662927824|-567.25318680797|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594||522.12638787594|522.12638787594|520.02931986216|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|504.50832644631|504.50832644631|504.50832644631|504.50832644631|504.50832644631|504.50832644631|504.50832644631|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|480.4833640669|467.42596007434|-483.60375299465|-483.60375299465|-487.08179382055|-487.08179382055|-488.0075486895|-490.480609655|-494.42289961667|-497.88655512963|-501.94074777728|-501.94074777728|-501.94074777728|-505.82305308586|-505.99783676207|-506.46981862452|||-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428||-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-511.8857365492|-514.96345511393|-514.96345511393|-514.96345511393|-514.96345511393|-514.96345511393|-514.96345511393|-516.46701661719|-516.46701661719|-516.46701661719|-523.85224068577|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087||-529.75142758087|-543.50158620097|-555.50176244552|-555.66862493947
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||15.333747887362|15.23845052354|15.23845052354|15.23845052354|15.23845052354|14.978834307111|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.967864484932|-16.002918849936|-16.002918849936|-16.006020901987|-16.078912335843|-16.103960645502||-16.103960645502|-16.103960645502|-16.334956950949|-16.422173679985|-16.543732526113|-16.543732526113|-16.543732526113|-16.543732526113|-16.543732526113|-16.543732526113|-16.662480489203|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.775215655443|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603||-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|||-16.972660495352|-16.972660495352|-16.972660495352|-16.972660495352|-16.972660495352|-16.972660495352|-17.088470660992|-17.088470660992|-17.301845792318|-17.301845792318|-17.301845792318|-17.527894966132|-17.527894966132|-17.855995275716|-18.117771998755|-18.157998636886|-18.157998636886|-18.157998636886|-18.157998636886|-18.500554486032|-18.687721112035|-18.687721112035|-18.810440477366|-18.810440477366|-18.810440477366||-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366||||||||-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.989377799558|-19.399308539019|-19.768676069695|-19.987417939988|-19.993108883423|-19.993108883423|-20.100675096028|-20.420195780323|-20.558601720242|-20.558601720242|-20.558601720242|-20.738705643789|-20.738705643789||-20.81815429869|-20.81815429869|-20.881933820464|-20.881933820464|-20.881933820464|19.670763744433|19.670763744433|19.670763744433|19.670763744433|19.670763744433|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.095738740862|18.903598940041|18.720665997561|18.706295298533|-19.823708688531|-19.823708688531|-19.909676299397|-19.941306257583|-20.115340921987|-20.383712262697|-20.445456374748|-20.445456374748|-20.445456374748|-20.482352225701|-20.482352225701|-20.558169754258|-20.597965990958|-20.646526562457|-20.646526562457|-20.646526562457|-20.646526562457|-20.71145304545|-20.71145304545|-20.912725860369|-21.103027801262|-21.146292767838|-21.146292767838|-21.146292767838|-21.146292767838|-21.146292767838|||-21.479214228872|-21.507460423845|-21.549956026494|-21.813839266498|-21.955049164746||-21.955049164746|-21.977832829129|-22.23925838114|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.433507319353|-22.433507319353|-22.442785868007|-22.747682086261|-22.747682086261|-22.747682086261|-22.747682086261|-23.569646932055|-24.18016296114|-24.939069702509|22.751771090394|22.751771090394|22.751771090394|22.751771090394|22.474190312365|22.444370730104||22.444370730104|-23.647387844911|-23.647387844911|-23.647387844911
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||-1884.8557659451|-1884.8557659451|-1895.3231044681|-1895.7635411245|-1895.7635411245|-1895.7635411245|-1895.7635411245|-1895.7635411245|-1895.7635411245|-1895.7635411245|-1895.7635411245|-1895.7635411245|1703.4437294686|1703.4437294686|1703.4437294686|1703.4437294686|1703.4437294686|1703.4437294686|1703.4437294686||1703.4437294686|1703.4437294686|1688.8568836544|1681.3215794402|1641.3600977612|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1839.9620836426|-1882.2051173503|-1909.480654749|-1920.9534380289||-1920.9534380289|-1920.9534380289|-1920.9534380289|-1920.9534380289|-1920.9534380289|-1920.9534380289|-1920.9534380289|1776.5099291287|1776.5099291287|1776.5099291287|1776.5099291287|1776.5099291287||1776.5099291287|1752.6554551083|1728.311616787|1708.940709733|1674.1118563005|1667.8344149085|1667.8344149085|1665.1653732591|1665.1653732591||1665.1653732591|1665.1653732591|1634.5615692463||1620.7962002584|1592.5207482255|1577.0953192089|1574.2920132052|1545.4800580753|1525.0414053085|1525.0414053085|1522.1765736609||-1680.5516825741|-1680.5516825741|-1680.5516825741||-1680.5516825741|-1680.5516825741|-1680.5516825741|-1680.5516825741|-1680.5516825741|-1680.5516825741|-1680.5516825741|-1711.046898726|-1711.046898726|-1711.046898726||-1711.046898726|-1711.046898726|-1711.046898726|-1711.046898726|-1711.046898726|-1711.046898726|-1769.2382126686|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1622.0962262872|1566.6153002583|1550.6280571447|1543.3837240425|1543.3837240425|1543.3837240425|1543.3837240425|1543.3837240425||1521.8985958328|1518.7789845191|1517.3656754714||1517.3656754714|1517.3656754714|1517.3656754714|1517.3656754714|1517.3656754714|1517.3656754714|1517.3656754714|1517.3656754714|1508.7209924442|1508.7209924442|1508.7209924442|1508.7209924442|1508.7209924442|1492.348337145|1470.8426076785|1464.3715771086|1464.3715771086|1464.3715771086|1442.182245507||1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854||1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1391.6841389854|1383.6285463035|1383.6285463035|1383.4102483782||1383.4102483782|1368.6395285847|1368.6395285847|1329.6355683276|1306.7117683566|-1435.2464550687|-1435.2464550687|-1435.2464550687|-1435.2464550687|-1435.2464550687|-1435.2464550687|-1435.2464550687|-1435.2464550687|-1435.2464550687||-1467.7933023984|-1474.1036761132|-1503.0069193141|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732||1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732|1354.744018732||1350.9739653121|1350.5175319849|1350.5175319849|1341.2094417345|1333.5199716104|1288.3484654719|1288.3484654719|1288.3484654719|1288.3484654719|1283.1011234587|1283.1011234587|1283.1011234587|1283.1011234587|1283.1011234587|1283.1011234587|1283.0829404533|1243.4543522398|1237.9173724431|1229.0942335413|1225.8383877368|1225.8383877368|1225.8383877368|1225.8383877368|1225.8383877368||1225.8383877368|1225.8383877368|1225.8383877368|1165.2642478397|1165.2642478397|1165.2642478397|1165.2642478397|1165.2642478397|1165.2642478397|1165.2642478397|1165.2642478397|1165.2642478397
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||-22.860239560139|-22.883599871542|-23.209555963836|-23.306043559907|-23.306043559907|-23.306043559907|-23.412270579734|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.853834410188|20.665986267942|20.665986267942|20.665986267942|20.665986267942||20.665986267942|20.665986267942|19.851095747305|17.851216924801|17.430219090856|17.430219090856|17.430219090856||17.430219090856|17.189133022534|16.94348022486|16.792756314027|16.136396985305|-18.137110641773|-18.137110641773|-18.137110641773|-18.500158823811|-18.500158823811|-18.500158823811||-18.500158823811|-18.500158823811||-18.500158823811|-18.500158823811|-18.500158823811|-18.555732132421|-18.739702941561|-18.93300379822|-18.936670611406|-19.051856383244|-19.646506795795|-20.395174793136||||-20.395174793136|-20.395174793136|-20.395174793136||-20.395174793136|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.137752395967|18.110186690287|18.110186690287|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174||17.925061160174|17.483401861286|16.787113391135|16.424569883582|16.266189246969|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.527910975382|15.983287627844|15.983287627844|15.983287627844|15.983287627844|15.983287627844|15.748098063632|15.556293811528|15.556293811528|15.534313437046|15.534313437046|15.531252291838|15.531252291838|15.401392516206|15.084880255671|14.872088643148|||14.457876545671|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-16.091680364825|-16.368533696309||-16.387259789722|-16.508066464814|-16.664279933516||-16.664279933516|15.151775363936|15.151775363936|15.151775363936|15.151775363936|15.143550524316|15.143550524316|15.142833958292|14.725371425046|14.600412228255|14.278236550919|13.898040103506|13.703378147098|13.539362967368|-15.214104526203|-15.214104526203|-15.214104526203|-15.214104526203|-15.785990729587|-15.785990729587|-15.785990729587|-15.785990729587|-15.785990729587|-15.785990729587|-15.82797061369|-15.82797061369|-15.82797061369|-15.887065587509|-15.887065587509|-15.887065587509||-16.102295012461|-16.290921610638|-16.290921610638|-16.290921610638|-16.290921610638||-16.290921610638|-16.290921610638|-16.290921610638|-16.290921610638|-16.388791907035|-16.388791907035|-16.467026996273|-16.467026996273|-16.974474747598|-17.021638216376|-17.579597806268|15.289782770958|15.289782770958|15.289782770958|15.040401579152|15.040401579152|15.040401579152|15.040401579152|14.941236326737|14.941236326737|14.842514190975|14.842514190975|14.842514190975|14.842514190975|14.842514190975|14.497237799237|14.472516086452|14.472516086452|14.230573100903|13.267303434852|12.863670207663|12.742966600705|12.497741377407|12.384003280476|12.384003280476|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-15.134396780543||-15.615996719524|-15.962218736194|-16.38579842623|-16.995331574103|-17.150368903104|-17.317076760335|-17.518973224476|-17.749968031693||-17.749968031693|
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||13.848530814404|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276||-14.770737352276|-14.770737352276|-15.003596824964|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.670191928539|13.352990703222|13.09221159577|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034||-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|||-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.938723172237|-13.938723172237|-14.059691894374|-14.205213321935|-14.274880595346|-14.274880595346|-14.274880595346|-14.338756026316|-14.501396114615|-14.582106677457|-14.619006836595|-14.640563342507|-14.703404052981|-14.717671297136||-14.783523981376|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354||||||||-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.881377971863|-15.140420000526|-15.336652722995|-15.336652722995|-15.336652722995|-15.543502877201|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624||-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.801329048108|-15.801329048108|-15.801329048108|-15.801329048108|-15.984632006957|-15.984632006957|-15.984632006957|-15.984632006957|-15.984632006957|-16.144035542093|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.564188037971|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.341596147247|-16.379550691918|-16.427278832678|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.517191935914|-16.585769124978|-16.628632541225|-16.642925098787|-16.707932329044|-16.707932329044|-16.725480768267|-16.744979510907|-16.91664307449|-17.004603628028|-17.059292448173|-17.059292448173|-17.059292448173|-17.059292448173|-17.059292448173|||-17.059292448173|-17.059292448173|-17.059292448173|-17.315880286042|-17.403755385946||-17.484727549632|-17.494142294017|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.76328399901|-17.769285803201|-17.769285803201|-17.769285803201|-17.96031753792|-18.289241073017|-18.849156112014|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835||-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||21.684098665252|21.503442914767|21.133825787221|20.870773360948|20.870773360948|20.683080829758|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.299750855155|20.134168362824||||20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|20.009678562372|19.956309963033|19.89057134277|19.89057134277|19.89057134277|19.89057134277|19.428411416283|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005||-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005||-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005||||-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.74535128309|-22.338168533132|-22.850741394676|-23.333602490599|-23.402335659856|-24.864816895452|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.612400856846|-25.845514642722|23.203910399242|23.203910399242|23.203910399242|23.203910399242|23.203910399242|23.203910399242|22.76101138941|22.452234987324|22.239179686639|22.239179686639|22.0135326164|21.76503751201|21.662587243007|21.662587243007|21.662587243007|21.662587243007|21.329540444398|21.119489035104|20.439432816477|20.188258812131|20.134731263255|20.045257853506|19.780286575951|19.489207560926|19.455785865154|18.998652160792|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.458074950955|18.314527723283|18.003985360192|18.003985360192|17.735538038853|17.735538038853|17.733375374082|17.159305589733|17.025449068053|-19.277605186867|-19.277605186867||-19.277605186867|-19.277605186867|-19.277605186867|-19.664005847956|-19.951673291553|-20.598856141082|-20.598856141082|-20.622062658725|-20.936736079783|-21.093389954056|-21.093389954056|-21.093389954056|-21.103210729455|-21.340234643988|-22.077483370097|-22.39985591074|-22.39985591074|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.725138446701|-22.863257598745|-22.863257598745|-23.214724330617|-23.214724330617|-23.214724330617|-23.214724330617|-24.338026661027|-24.388799495594|-24.388799495594|-24.450887171313|-24.69643471428|21.278596862523|21.278596862523|21.278596862523|21.278596862523|21.278596862523|21.278596862523|20.902587920343|20.902587920343|20.902587920343|19.866208215461|19.643565438308|19.012851050736|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-20.898499352056|-21.517220980942|18.72874606641|18.72874606641|18.72874606641|18.72874606641|18.72874606641|18.72874606641|18.443050951779|18.199191604704|18.199191604704|18.199191604704|17.740212372774|17.645792991844||17.455113700884|17.455113700884|17.455113700884|17.455113700884|17.455113700884|17.455113700884|17.455113700884|17.455113700884|17.455113700884|17.027904832647|16.90433855883|16.723193528998|16.723193528998|16.723193528998|16.723193528998|16.723193528998|16.704659544481|16.533510559399|16.533510559399|16.533510559399|16.314456482285|16.274395752344|15.744884279473
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||-115.98980128591|-116.6831125399|-118.31456948877|-123.04396609864|-127.53419803661|-127.53419803661|-127.53419803661|-127.53419803661|-127.53419803661|-130.56577559623|-134.32308399581|118.93826429606|118.93826429606|118.93826429606|118.93826429606|118.93826429606|118.93826429606|118.93826429606|116.4314047734|110.00711641489|108.03568490543|105.95631656159|104.88109267708|104.88109267708||104.88109267708|103.83443444725|103.83443444725|103.83443444725|103.83443444725|103.83443444725|103.83443444725|103.78826049695|103.56884011969|103.56884011969|102.70102136821|102.70102136821|102.70102136821|102.70102136821|101.00113485357|99.501260948412|97.862512164903|95.012360697411|95.012360697411|94.597600504875|94.597600504875|94.597600504875|94.597600504875|94.597600504875|90.558445768356|88.620495722029|88.146908939293||-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|88.777868190792|88.777868190792|88.777868190792|88.777868190792|88.777868190792|88.519588842543|88.519588842543|87.94954553197|86.616162465129|||85.245734716029|85.100814316638|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|83.570648939695|82.382281174588|82.382281174588|82.382281174588|82.382281174588|82.382281174588|81.769201135556|80.80068517865|80.80068517865|80.80068517865|80.600764022285|80.466375957808|80.466375957808|78.88485869973|78.140666522593||78.140666522593|78.140666522593|78.140666522593|77.250094362207|77.250094362207|77.250094362207|76.622326899576|-80.376565705959|-80.376565705959||||||||-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.573965455894|-81.176626843218|-81.180950910425|-81.180950910425|-81.180950910425|-81.180950910425|-81.180950910425|-81.767720521132|-82.221257755099|-82.221257755099|-82.690286394555|-83.61705560139||-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-84.220440398656|-84.220440398656|80.139390265931|80.139390265931|80.139390265931|80.139390265931|80.139390265931|80.139390265931|80.139390265931|79.754878666654|79.318833795615|79.318833795615|79.318833795615|78.944860465522|78.944860465522|78.549845385546|78.314696567622|78.314696567622|78.314696567622|78.314696567622|77.919030933668|77.919030933668|77.919030933668|77.919030933668|77.919030933668|77.83781452211|76.853126738162|76.283505839536|76.283505839536|76.283505839536|75.848341008502|74.281491196241|72.68499216778|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.093428688266|71.942698881602|-74.987780677695|-74.987780677695|||-74.987780677695|-74.987780677695|-74.987780677695|-74.987780677695|-74.987780677695||-74.987780677695|-75.22531542449|-75.424364163944|-75.424364163944|-75.424364163944|72.70751735759|72.70751735759|72.70751735759|72.375023439992|72.266692880644|71.935210073275|71.350233329978|70.428038135333|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.139152013551|-73.632389769831|-73.813763867792|-74.570852980543|-74.572227323573|-74.572227323573|-74.572227323573|-74.572227323573|-74.572227323573||-75.096914331694|-75.329909051546|-75.347133882813|-75.347133882813
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP||114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.67211908346|114.3634779602|114.3634779602|114.3634779602|114.3634779602|112.99831248982|111.35256546585|108.86118410525||-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.70274905464|-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151||-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151|-120.87257830151|-121.67785969319|-123.70595784256|-125.2343992135|-127.54655349487|118.86575767842|118.86575767842||118.86575767842|118.86575767842|118.86575767842|117.05772301404|117.05772301404|116.85024618272|116.69355162474|116.69355162474|116.69355162474||116.69355162474|116.69355162474|116.69355162474||114.92061020371|113.58401082883|112.89334629784|109.29538333427|-116.69783190715|-116.69783190715|-116.69783190715|-116.69783190715||-116.69783190715|-116.69783190715|-116.69783190715||-116.69783190715|-116.69783190715|-116.69783190715|-117.93648210088|-118.70556138202|-118.70556138202|-118.70556138202|-119.63395810838|-122.22939688095|-122.69933325856||-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-122.85171809206|-124.09635623306|-124.22095026804|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426||-126.24431497426|-126.44645777644|-128.77038888855||119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117||119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.24300955371|118.15056481446|117.81534923175|117.81534923175|117.81534923175|117.81534923175|117.81534923175|117.81534923175|117.81534923175|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861||-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861||-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.82414962845|-123.96571892717|-125.78969117247|-127.19110729451|-127.19110729451|-127.19110729451|-129.1540066639||-130.64056279035|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483||120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483||120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|119.04091917694|119.04091917694|119.04091917694|119.04091917694|118.2871319102|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|115.23619727701|112.9096683883|112.20514010197|112.20514010197|110.9363965617||110.9363965617|110.9363965617|110.9363965617|110.63579915444|110.63579915444|110.63579915444|110.63579915444|110.63579915444|110.63579915444|110.63579915444|108.09533112225|107.00161806853
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095||-4.6234939663095|-4.6455490421899|-4.6539432021918|-4.6604922052823|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.8207373651019||-4.8207373651019|-4.8207373651019|-4.8207373651019|-4.8207373651019|-4.8207373651019|-4.8685970606794|-4.9256633456537|-4.9846258357707|-5.0801398440139|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774||4.7117842337774|4.7019826462188|4.6010916288604|4.4639906680043|4.4627660777166|4.4627660777166|4.4552954066677|4.423106126088|4.3775338432571||4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3650377879961|4.2483752712523|4.1609724081131|4.156080514918|4.1416471181232|4.1416471181232||4.1416471181232|4.1240523322774|||4.0589470581162|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0422457899901|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|3.9702447651631|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|||-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3304830484145|-4.3304830484145|-4.3304830484145|-4.4016475867952|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052||4.1471280765595|4.0579201592407|4.0299307810998|||4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|3.9532566851749|3.9207839228835|3.9207839228835|3.9207839228835|3.9175110042495|3.9175110042495|3.900567763426|3.8680316700887|3.8680316700887|3.8680316700887|3.8680316700887|3.8680316700887|3.8680316700887|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.7938553776604|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938||3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.749346885847|-4.0209428462715|-4.0209428462715|-4.0209428462715|-4.0209428462715|-4.0209428462715|-4.0616031524574|3.8074585102313||3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.7916205086436|3.7820137506974|3.7820137506974||3.7820137506974|3.7820137506974|3.7820137506974|3.7820137506974||-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.1307235006498|-4.1974706521748|-4.2360784202945|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||-28.975566613464|-28.981185210843|-29.14020598056|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.494360286436|28.41772890881|28.41772890881|28.311364182667|28.302451824777|28.302451824777|28.302451824777|28.302451824777||28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.156418116034|28.156418116034|28.156418116034|28.156418116034|28.156418116034|28.118854182765|28.118854182765|28.118854182765|28.118854182765|28.118854182765|28.118854182765|28.118854182765||28.118854182765|28.118854182765|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|||-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279||-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279||||||||-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.695735044391|-29.703595235515|-29.890105435769|-30.110124274591|-30.110124274591|-30.110124274591|-30.114026886997|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324||29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.04792792793|29.04792792793|29.04792792793|29.04792792793|29.04792792793|29.007010171393|29.007010171393|28.989517974239|28.989517974239|28.813352902048|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.523292675873|28.361991607768|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|||-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063||-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.380697439072|-29.517441535391|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.636864646324|-29.760406264606|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-30.163506278032|-30.490007463024|-30.53334221898|-30.964824942069|-31.233138697364|-31.536820350994|-31.793606000316|-31.793606000316|-32.520673121757|-32.917414388995|-33.594349342298|-34.793721576214|31.815031449534|31.815031449534|31.815031449534|31.815031449534||31.815031449534|31.815031449534|31.815031449534|31.815031449534
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||-1.820319320206|-1.820319320206|-1.820319320206|-1.820319320206|-1.8570215121951|-1.8655794280597|-1.873057848786|-1.873057848786|-1.873057848786||-1.873057848786|-1.873057848786|-1.9022865103071|-1.9153183484944|-1.9159092334545|-1.9671213657366|-1.9929126270068|-2.0043473781758|-2.0305314238742|-2.0305314238742|-2.0305314238742|-2.0623339126896|1.8447476672953|1.8447476672953||1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.8447476672953|1.7986085467676|1.7894767657365|1.7894767657365||1.7894767657365|1.7405297044742|1.6978107827491|1.689789747484|1.6580996704184|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079||1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.5597327523101|1.5333271723737||1.5333271723737|1.5333271723737|||1.5333271723737|1.5333271723737|1.5333271723737|1.5333271723737|1.5333271723737|1.5333271723737|1.5064746849791|1.4749719227967|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6791879334539|||-1.693575518817|-1.693575518817|-1.693575518817|-1.693575518817|-1.693575518817|-1.6970068136486|-1.6970068136486|-1.7183409641885|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7397208218073|-1.7746897477017|-1.8174330545914|-1.8549256604525|-1.9043618354105|-1.9081403500566|-1.9081403500566|-1.9081403500566|-1.9081403500566|-1.9168226196511|-1.9220251456613|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385||-1.9519638672385|-1.9519638672385|-1.9519638672385|||-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.998293222643|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7385427257082|1.7385427257082|1.7385427257082|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.6908928962106|1.6908928962106|1.6908928962106|1.6908928962106|1.6904365786308|1.6438184323569|-1.7788208157293|-1.7788208157293|-1.7788208157293||-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.8008721844312||-1.8008721844312|-1.8008721844312|-1.8220802165795|-1.8428668951248|-1.8659632046195|-1.8777368950813|-1.8874854432177|-1.9072060437811|-1.9185622766959|-1.9272914280878|-1.9460387976065|-1.9460387976065|-1.9481944220893|-1.9481944220893|-1.9481944220893||-1.9624382078242|-1.9699313110325|-1.9805365600804|-1.9805365600804||-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-2.0061517466682|-2.0305577179995|-2.0305577179995|-2.0639530046347|-2.0727255723612|-2.0902506998001|-2.1486118690635|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9616847610366|1.8985386265529
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845||-5.1969517661845|-5.2155999270704|-5.2155999270704|-5.2155999270704|-5.2155999270704|-5.3001111445191|-5.3729011413524|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.4936502202669||-5.5358027715643|-5.5358027715643|-5.5601840723242|-5.5601840723242|-5.5601840723242|-5.5601840723242|-5.5601840723242|-5.6282796439699|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1604127676514|5.1182364127401||5.1091516968677|5.0807239741164|5.0402489470197|4.9530543537883|4.9475559176276|4.9475559176276|4.9475559176276|4.9475559176276|4.9475559176276||4.9475559176276|4.9475559176276|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008||-5.2635030754008|-5.2635030754008|||-5.2635030754008|-5.324447977057|-5.3938312657574|-5.4792568030069|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.803191643924|4.7391019993032|4.634002148333|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|||-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.1781226501119|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.286900565198|-5.286900565198|-5.3487783771653|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599||-5.3584360570599|-5.3584360570599|-5.3584360570599|||-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3971950862718|-5.4191913955389|-5.4191913955389|-5.4452127475406|-5.4763475809787|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6140921692711|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6736646291411|-5.6988198654691|-5.6988198654691|-5.6988198654691|-5.702308433149|-5.702308433149||-5.7131204526664|5.2516793223886|5.2516793223886|5.2516793223886|5.2516793223886|5.2516793223886|5.2168659868801|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.7163783948408||-5.8426426694114|-5.8634917521166|-5.8927685975683|-5.9356272081635|-5.9356272081635|-5.9356272081635|-5.9356272081635|-6.0573637066176|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528||5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528||5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.4275411653973
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|200.39320097917|194.29800108796|192.30333454218|186.94814949131|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.88904250782|-209.88904250782|-209.88904250782|-211.40437929743|-211.40437929743|-211.40437929743||-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-214.8878852883|-214.8878852883|-214.8878852883|-214.8878852883|-216.73668059682|-216.73668059682|-216.73668059682||-216.73668059682|-216.73668059682|-216.73668059682|-216.73668059682|-216.73668059682|-216.73668059682|-222.06853399646|-229.04837110718|-233.93626062615|-233.93626062615|-236.98473402905|-250.06637114339|-258.07374571488|-260.02638412764|-263.81402537551|-263.81402537551|-263.81402537551|||-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-275.01558375056|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488||241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488||||||||218.94326246098|213.88140273442|206.7116083141|206.7116083141|205.235120349|198.59618703566|198.59618703566|198.59618703566|195.30131892852|195.25146547613|193.50641497083|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-224.70612123688|-228.97902359653|-232.19891510726|209.68149084431|209.68149084431|209.68149084431||209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|201.67732181727|201.67732181727|201.67732181727|201.67732181727|201.62940965095|201.62940965095|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|199.12125050218|191.82916722465|191.39351913849|185.68724348722|180.6247149858|-202.73843759285|-202.73843759285|-202.73843759285|-202.73843759285|-202.73843759285|-208.09826399206|-211.55362665784|-213.44847406427|-218.66497118252|-219.20777939989|-219.20777939989|-219.20777939989|-219.84197711099|196.71815429936|196.71815429936|196.71815429936|196.71815429936|196.71815429936|196.71815429936|194.21377073995|||194.21377073995|193.89330245382|193.89330245382|193.89330245382|193.89330245382||189.35366939313|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|173.27850196521|170.5102907616|170.5102907616|170.5102907616|161.23365640178|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878||-192.92650226531|160.1326213784|160.1326213784|160.1326213784
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP||-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51852872635765|-0.53269857130496|-0.53494285833006|-0.54382539337614|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.55764457776656|-0.57766066871871|-0.58587736434394|-0.58587736434394|-0.58791929424531|-0.59175503623936|-0.59175503623936|0.56500339565985|0.56500339565985|0.56500339565985|0.55267481850697|0.55267481850697|0.55267481850697|0.55267481850697|0.55267481850697|-0.5698057606583|-0.57485894878127|-0.57485894878127|-0.57485894878127|-0.57485894878127|-0.57485894878127|-0.58198635248758|-0.58198635248758|0.55906003899513|0.55906003899513||0.55367782587408|-0.57471873222312|-0.57471873222312|-0.57774303421401|-0.57821061430512|-0.57821061430512|-0.57821061430512|-0.58440067832269|-0.6031181084349|0.58125767583822|0.58125767583822|0.58096625695963|0.58096625695963|-0.59715246574421|-0.59715246574421|-0.59715246574421|-0.59715246574421|-0.59905829712572|-0.59911984691007|-0.59911984691007|-0.59911984691007|||-0.59911984691007|-0.59985538863455|-0.6006726572173|-0.60158073342036|-0.61008969982676|-0.62121081175862|-0.62356756597159|0.60382366271179|0.60382366271179|0.60382366271179|0.59730407365341|0.59620585357891|0.59620585357891|0.59620585357891|0.59578427910525|-0.61585278496676|-0.61585278496676|-0.618725312921|0.60039811329102|0.60039811329102|0.60039811329102|0.60039811329102|0.60039811329102|0.59766457032335|0.59323841279494|0.59276490019148|0.58973877746072|0.58906724023215|0.58906724023215|0.58906724023215|0.58906724023215|0.58313026877899|0.55708914832559|0.55452316439042|0.55452316439042|0.55452316439042|0.55452316439042|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.53899722776004|-0.56799077688981|-0.56799077688981|-0.56799077688981|-0.57721196610982|-0.58004563776131|-0.58004563776131|-0.596995138763|0.5746226033575|0.5746226033575|0.5746226033575|0.57343316331257|0.57343316331257|0.57343316331257|0.57343316331257|0.57343316331257|0.56492570986074|0.54797301413529|0.54274779692748||-0.56097085862419|-0.56097085862419|-0.56097085862419|||-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|0.55321498529091|0.55321498529091|0.547738876784|-0.56975671811117|-0.56975671811117|-0.56975671811117|-0.56975671811117|-0.57556301535515|0.55498450679811|0.55498450679811|0.55498450679811|0.55498450679811|0.55498450679811|0.55470500702364|0.55439445171867|0.54904939503707|0.54823999163592|0.54823999163592|0.54526665869779|-0.56442595120462|-0.57269549365609|-0.58521720431214|0.56662059357528|0.56662059357528|0.56662059357528|0.56662059357528|0.56207844207424|0.55647605204734|0.55080672926542|0.55006303198731|0.54923670167831|0.54729839601521|0.54729839601521|0.54616488393152|0.54556299184685|0.54556299184685|0.54556299184685|0.54556299184685|0.53853456074962|0.53853456074962|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54998915213819|-0.54998915213819|-0.54998915213819|-0.54998915213819|-0.55943238755593|-0.57343508383532|-0.57343508383532|-0.57631675822757|-0.58424083638216|-0.58532631128378|-0.58532631128378|-0.58532631128378|-0.58532631128378|-0.60250936746287|-0.60250936746287|-0.60250936746287|-0.60250936746287|-0.60250936746287|-0.61569875748134|-0.61569875748134|-0.61569875748134|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.5927963976765|0.56782929154505|0.56286588479269|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.585925104085|0.56587619488272|0.56587619488272|0.56587619488272|0.56587619488272
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6234336601669|-2.6460373917084|-2.6490774037553|-2.6490774037553|-2.6490774037553||-2.6591079296538|-2.6591079296538|-2.6634532678865|-2.6729400597186|-2.6729400597186|-2.6729400597186|-2.6888222917552||-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386||-2.7040441141386|-2.7040441141386||-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.7040441141386|-2.798937835722|-2.8421532604747||||-2.8842559244597|-2.8842559244597|-2.8842559244597||-2.8842559244597|-2.9058399097085|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9592031203917|-2.9824479115463|-3.0104976773766|-3.1627752384111|2.9308213252053||2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9012804140954|2.8958671877019|2.8531857408012|2.8246508347684|2.76961207254|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.6760268249988|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.5908343692476|||2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.4283568751542|2.4040836360349|2.4040836360349|2.4040836360349|2.3851097835126|2.3851097835126|2.3851097835126||2.3851097835126|2.3851097835126|2.3851097835126||2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.3398634796653|2.3398634796653|2.3242928192918|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2628066487155|-2.6575374601191|-2.6575374601191|-2.6575374601191|-2.7372639309373|-2.8136265952285|-2.8884739565514|-2.9124369679731|-2.9124369679731||-2.9749300677293|-3.0649754155704|-3.0649754155704|-3.1488616454413|-3.1798461927098||-3.2395324829012|-3.2395324829012|-3.2395324829012|-3.2395324829012|-3.2705916434294|-3.2756687512818|-3.2756687512818|-3.2829653014544|-3.3721837323907|-3.4346484786938|-3.4862759915403|-3.5025289420079|-3.6005877657942|-3.6717640607679|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4138196240604|3.4138196240604|3.3886883403129|3.3163205015733|3.18813394044|3.1490377158386|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639||3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1419472796732||3.1419472796732|
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||-69.134815506276|-69.134815506276|-69.210906457169|-69.249230124252|-69.249230124252|-69.249230124252|-69.249230124252|-70.276921512569|-70.490646140915|-70.490646140915|-70.700716832327|-70.940726337312|-70.940726337312|-70.940726337312|-70.940726337312|-70.940726337312|-70.940726337312|-71.146283807575|-71.146283807575|-71.146283807575|-74.239382048329|-74.239382048329|-74.239382048329|-74.239382048329||72.134734369554|72.134734369554|72.134734369554|72.134734369554|72.134734369554|72.094151842635|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.826998022497|71.624440806112|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619||-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.795814409371|-73.795814409371|-73.795814409371|-74.200904305903|-74.495451432829|-74.600500405237|-74.710556638483|-74.710556638483|-74.710556638483|||-75.050619589226|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.72146549237|72.124646457775|72.124646457775|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252||-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252||||||||-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.733029586152|-73.733029586152|-73.733029586152|-73.733029586152|-73.814478165657|-73.854973535571|-73.87219273253|-73.879097396372|-73.879097396372|-73.879097396372|-73.879097396372|-74.158980490573||-74.158980490573|-74.158980490573|-74.193311825735|-74.25367963683|-74.537418343087|-74.952685861079|-75.230760711529|-75.295070884528|-75.295070884528|-75.295070884528|-75.295070884528|-75.295070884528|-75.70007816719|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.513409674342|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.079505662497|72.949734646778|72.949734646778|72.949734646778|72.949734646778|72.949734646778|72.949734646778|71.883037309626|71.808925342537|71.343250380596|-73.693925069745|-73.693925069745|-73.693925069745|-73.693925069745|-73.693925069745|-73.782135406|-74.030153926724|-74.285375999955|-74.285375999955|-74.600418540667|-74.656019074862|-74.722859532678|-74.722859532678|-75.308734000881|-75.336195098955|-75.336195098955|-75.336195098955|-75.405172315152|-75.405172315152|-75.833527422516|||-76.777166507052|-76.777166507052|-76.777166507052|-76.777166507052|-76.777166507052||-76.777166507052|-76.777166507052|-76.909899183488|-76.909899183488|-76.909899183488|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.626979434426|-77.996647715497|-78.012936141676|-78.725486466825|-79.761651036409|-80.022296818069|-80.022296818069|-80.022296818069|-80.181821020285|-80.181821020285|-80.181821020285|73.936023337557|73.936023337557|73.190024489511|72.305585139712|69.800652444054|68.872944871242||68.537670368804|68.537670368804|68.537670368804|68.537670368804
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||16.84263622086|16.84263622086|16.84263622086|16.84263622086|16.84263622086|16.387204980172|16.387204980172|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813||16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.261861345128||16.261861345128|16.207623928736|15.902916027386|15.814351162732|15.654834413331|15.560928185561|15.531299443166|15.531299443166|15.531299443166|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|||-16.389680832472|-16.389680832472|-16.389680832472|-16.389680832472|-16.434482349102|-16.434482349102|-16.549425245594|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.415370292205|15.070155813808|15.070155813808|15.070155813808||15.070155813808|15.070155813808|15.070155813808|15.070155813808|15.070155813808|15.070155813808|15.036284873347|-15.253550467845|-15.253550467845||||||||-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.323389249771|-15.509320901201|-15.713135055221|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.235946709245|15.235946709245|15.235946709245|15.235946709245||15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.195331942519|15.195331942519|15.195331942519|15.1531463061|15.125717895365|15.031352750832|-15.539777781059|-15.539777781059|-15.539777781059|-15.539777781059|-15.539777781059|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|||-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018||-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.70563516167|-15.820149840549|-16.072388743511|-16.177654583311|-16.272393366867|-16.349881857825|-16.430424604364|-16.794375968988|-16.794375968988|-16.794375968988|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-17.078723533843|-17.25413736579|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131||-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||162.15778855811|162.15778855811|159.88506105489|159.88506105489|159.88506105489|159.88506105489|153.09451228321|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.1364612328|147.73495692534|145.78884102815|144.12649003128|141.52943336809|-153.70131682952|-153.70131682952|-154.33479647724||-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-157.64444916758|-160.38272129731|-160.54707470589|-160.54707470589|-160.54707470589|-160.54707470589|-160.54707470589||-160.54707470589|-160.54707470589|-160.54707470589|-163.34301128775|-163.34301128775|-163.34301128775|-163.34301128775|-167.77001254194|-169.39199079252|-169.39199079252|-173.12998976947|-178.86665529941|-180.12961699935|-181.42179666594|163.75004877318|163.75004877318|163.75004877318|||163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|155.75005419243|149.83339354714|149.60897482962||149.60897482962|149.60897482962|149.60897482962|149.60897482962|143.34330536624|141.88145040694|136.97938934104|131.19932149004|129.33257943338||||||||-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43920300968|-137.43920300968|-137.43920300968|-137.43920300968|-137.73800334409|-139.93111482677|-140.17346091863|-142.16495657625|-144.54439619584|-145.60488466204|-148.44987184671|-151.55541316302|-151.7282368478|-152.80915205311|-156.17683561456|-166.64092846063|153.05185820695||153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|147.02984245216|140.11367010104|140.11367010104|140.11367010104|140.11367010104|140.11367010104|140.11367010104|137.65407789004|137.22061438963|137.22061438963|137.22061438963|136.8562382107|136.09026467855|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|140.19715302225|140.19715302225|140.19715302225|||140.19715302225|138.63572558028|136.01191731142|135.76324145714|135.16505254872||135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|133.08531886516|133.08531886516|133.08531886516|133.08531886516|133.08531886516|133.08531886516|133.08531886516|132.70590985018|130.51964179034|130.51964179034|127.82737976705|127.41960465068|127.41960465068|125.99400516742|113.18778351936|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982||112.30510445982|112.30510445982|112.30510445982|112.11011930577
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838|7115.5554404838||7115.5554404838|7115.5554404838|7085.6836437233|7039.2792981474|6895.3546021083|6774.8690020482|6774.8690020482|6534.6125304876|6523.4051362598|6523.4051362598|6512.9753250109|6420.1189575268|6420.1189575268|6420.1189575268|6420.1189575268|6352.3183729464|6348.9352383103|6348.9352383103|6348.9352383103||6348.9352383103|6348.9352383103|6348.9352383103|6348.9352383103|6348.9352383103|6348.9352383103|6348.9352383103|6296.0889583656|6157.4281404273|6157.4281404273|6157.4281404273|6133.0894811171||-6697.70429123|-6697.70429123|-6697.70429123|-6715.0742124778|-6775.0493908174|-6848.6756894817|6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6136.2252406263|6111.0616009129|6100.4516919865|6030.3717117503|6030.3717117503|5994.3019019448|5886.3354466053|-6458.4608918896|-6458.4608918896||-6458.4608918896|-6458.4608918896|-6458.4608918896|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985||6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6011.7811135261||5960.1318741869|5941.2899173839|5941.2899173839|5941.2899173839|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614||5904.7786425614|5904.7786425614|5839.1542209016|5838.7112786984|5838.7112786984|5838.7112786984|5767.8596727291|5764.4133896209|5714.7887101821|5714.7887101821|5714.7887101821|5714.7887101821|5714.7887101821|5690.4472975818|5690.4472975818||5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818||5690.4472975818|5690.4472975818|5547.6551461847|5528.6842062022|5528.6842062022|5528.6842062022|5474.2715138358|5455.4683487064|5305.6314985627|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5842.4102674149|-5842.4102674149|-5842.4102674149|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607||5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||22.296343339069|22.277604540833|22.267893641798|21.690992083383|21.559662546544|21.559662546544||21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544||21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.513422877079|21.513422877079|21.513422877079|21.513422877079||21.513422877079|21.513422877079|21.513422877079|21.513422877079|21.513422877079|21.513422877079|21.513422877079|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.648521182275|-23.736696828813|-23.736696828813|-23.736696828813|-23.736696828813|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-24.759675128581|-25.115993024456|-25.115993024456|-25.115993024456|-25.115993024456|-25.115993024456|-25.313880604227|-25.728756553288|-26.091395835474|-26.206134880467|-26.27848316661|-26.585814650759||-26.95868352597|-27.266870325859|-28.008745319375|-28.418171885939|-28.418171885939|-28.418171885939|-28.418171885939|-28.418171885939|-28.792690810596|-28.908544815288|-29.270605604633|-29.79956165153|-30.348402297036|-30.545469588191|-30.57361543964|-30.57361543964|-30.57361543964|-30.57361543964|-30.57361543964|-30.57361543964|-30.742351196327|28.011294955925|28.011294955925|27.963844850015|27.577095431698|27.164549530228|27.045888570371|26.197931770288||25.47103500786|24.774761204615|23.903623268223|22.987637596237|22.764527815491|22.764527815491|22.763037065566|22.713575314482|22.556749501714|22.53928937501|22.53928937501|22.389766688549|22.347519127752|22.181131168898|21.968323915861|21.664371615937|21.430412643807|21.413191544689|21.413191544689|21.413191544689|21.267989409938|21.132489695565|20.998135396012|20.998135396012||20.867928315277|20.666030567085|20.653923000666|20.379358465773|20.315535277622|20.315535277622|20.188695430451|20.188695430451|20.188695430451||19.88945664266|19.714390687373|19.714390687373|19.714390687373||19.689046255114|19.603383875956|19.4443147989|18.977572477734|18.549525195665|18.51891817683|-19.708170573979|-19.708170573979|-19.708170573979|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908||-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.769890877908|-19.806544512847|-19.969068114084|-19.969068114084|-19.990009996044|-19.990009996044|-19.990009996044|-19.990009996044|-19.990009996044|-19.990009996044|-20.113066590216|-20.328407195305|-20.541563991149|-20.593405409477|-20.774893517651|-21.015993801927|-21.203604186216|-21.334004575057|-21.749399907107|-21.919538452355|-22.022521180276|-22.201689687442|-22.319377862823|-22.577642718302|-22.660713927996|-22.683565266648|-22.683565266648|-22.759627589162|-23.126202539798|-23.692387550696|-23.692387550696|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.199111996396|-24.229119890393|-24.229119890393|-24.502262309338||-24.502262309338|-24.502262309338|-24.623347285881|-24.710386280102|-24.782188506294|-24.782188506294|-24.782188506294|-24.782188506294|-24.915208811416|-24.924640084066|-24.924640084066|-24.952377744028|-25.002087323212|-25.033472175391|-25.033472175391|-25.549158634213|23.720206895338|23.720206895338|23.720206895338|23.720206895338|23.720206895338|23.720206895338|23.720206895338|23.720206895338|23.720206895338|23.720206895338
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||878.08253865642|878.08253865642|878.08253865642|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|805.27859429256|765.89008849347|749.76592940618|749.76592940618|749.76592940618|749.76592940618|740.08716073885|731.62059381561||731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|714.09724493267|714.09724493267|714.09724493267||714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267||714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267||673.73798825419|673.73798825419|673.73798825419||657.60609941655|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773||-735.43049534773|-735.43049534773|-735.43049534773||-752.11721705304|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568||669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|659.24692171721|650.41998085176|650.41998085176|650.41998085176|637.74992467357|637.74992467357|637.74992467357|637.74992467357|620.07769882892|596.48907929233|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-678.26845722057|-682.76851830315|-682.76851830315|-682.76851830315|-682.76851830315||-682.76851830315|-682.76851830315|-697.30392143275||-708.50710712038|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251||629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|595.53348286672|584.18892961988|584.18892961988|584.18892961988|579.09602680747|566.08447287418|558.78671404582|558.78671404582|530.43246615442|515.93051320218|506.09604130797|506.09604130797||506.09604130797|506.09604130797|506.09604130797|506.09604130797|506.09604130797|506.09604130797|506.09604130797|506.09604130797||502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054||502.04287176054|502.04287176054|502.04287176054|502.04287176054|502.04287176054|496.36432297937|-540.37397947654|-540.37397947654|-540.37397947654|-540.37397947654|-540.37397947654|-540.37397947654|-540.37397947654|-544.3766465755|501.01260636647||501.01260636647|501.01260636647|501.01260636647|501.01260636647|501.01260636647|501.01260636647|501.01260636647|501.01260636647||501.01260636647|501.01260636647|501.01260636647|501.01260636647|501.01260636647|492.58066763701|-526.38368228077|-526.38368228077|-526.38368228077|-526.38368228077|-526.38368228077|-526.38368228077|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181||479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181|479.64280237181
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||-174.23954366946|-176.21548601168|162.59032750262|162.59032750262|162.59032750262|162.59032750262|162.59032750262|162.59032750262|162.59032750262|161.37814166958|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668||-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-173.06439168828|-173.06439168828|-173.06439168828|-173.06439168828|-173.17826134356|-173.17826134356|-174.69806815951|-175.94229795501|-177.21366439445|161.74805772417|161.74805772417|161.74805772417|161.74805772417|161.74805772417|160.72006413797|156.49451570885|155.65989593686|155.65989593686|154.20543992984|149.78382214427||147.87091349363|147.13434832626|146.34598196488|146.34598196488|146.34598196488|146.34598196488|146.34598196488|146.34598196488|146.34598196488|145.38352684785|145.38352684785|145.38352684785|145.38352684785|141.46642914657|141.46642914657|141.46642914657|140.18053573127|||140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|139.81170636808|137.98522929787|136.26266021655|136.26266021655|136.26266021655||135.65295579617|132.89217310685|131.96352567428|131.37613963809|131.0568218201|130.47447138284|130.47447138284|129.88830153649|129.3758905961||||||||128.09450013183|128.09450013183|128.09450013183|128.02166681314|127.71851868127|124.21502075696|122.85325206717|122.85325206717|122.85325206717|121.53139118574|121.10602985176|121.10602985176|121.10602985176|121.10602985176|119.56225539085|119.51612536467|119.51612536467|119.51612536467|118.58780909219|118.58780909219|116.86436878593|116.86436878593|116.86436878593|116.86436878593|116.86436878593||116.86436878593|116.86436878593|116.86436878593|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|115.83724212653|115.83724212653|115.83724212653|115.83724212653|115.83724212653|115.43026902948|114.67252114386|113.36213404034|113.36213404034|113.36213404034|113.36213404034|109.65896301829|109.65896301829|109.65896301829|107.73218113144|106.84131236826|105.35145818696|104.11273131884|102.31970146538|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|||100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.09478331412||100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|99.400049862061|99.336481311187|99.336481311187|98.622590018574|98.622590018574|98.622590018574|98.622590018574|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-106.30592932143|-106.30592932143|-106.30592932143|100.68066305657|100.68066305657|100.68066305657|100.68066305657|100.68066305657|100.68066305657||100.68066305657|100.68066305657|100.68066305657|100.40513957601
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251||-0.65279385695132|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077||0.60476231105471|0.60306925053226|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59012334148956|0.59012334148956|0.59012334148956|0.59012334148956|0.58848560568815|-0.65183784225346|-0.65183784225346||-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346||-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65755960889535|-0.65755960889535|-0.65755960889535|-0.65755960889535|-0.66117734321705|-0.662974827916|-0.66396579890374|-0.66396579890374|-0.66396579890374|-0.66396579890374|-0.66396579890374|-0.66396579890374||-0.66396579890374|-0.66396579890374|||-0.66396579890374|-0.66396579890374|-0.66829533211527|-0.68088369493283|-0.68875965944702|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|||-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.67775547371131|-0.68250608296109|-0.68657900547557|-0.68657900547557|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667||0.62767991480667|0.62767991480667|0.62767991480667|||0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62464434634137|0.62349371259398|0.62221523065243|0.62079469516183|0.61246256970948|0.61246256970948|0.61205258773661|0.61205258773661|0.60839178282791|0.60716261372148|0.60716261372148|0.60716261372148|0.60716261372148|0.60716261372148|0.60716261372148|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||-34.788290614411|-34.788290614411|-34.788290614411|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926||||-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-35.514539881926|-36.00504437683|-36.269928734954|-36.269928734954|-36.901032758483|-36.961147229681|-38.357942705695|33.770163317757|33.770163317757|33.770163317757|33.770163317757|33.770163317757|33.770163317757|33.770163317757|32.199069098452|30.990076572607|29.997863909613|29.155405624057|28.683826483649|28.683826483649|28.683826483649|28.683826483649|28.683826483649|28.448203940958|28.448203940958|28.448203940958|28.448203940958|28.448203940958||28.448203940958|28.100419246061|28.100419246061|28.100419246061|28.100419246061||28.100419246061|28.100419246061|28.100419246061|28.100419246061|28.100419246061|28.100419246061||||27.534910108098|26.591011578781|26.163345397559|24.518160887391|24.343211057047|24.343211057047|23.424957357358|22.866286050954|22.765144676161|22.765144676161|22.765144676161|22.765144676161|22.143439021587|21.432597600619|20.293387372405|20.263055672389|-22.41691735516|-22.41691735516|-22.41691735516|-22.41691735516|-22.41691735516|-22.41691735516|-22.41691735516|-22.41691735516|-22.41691735516|-22.894352735524|-23.26150228077|21.488629311563|21.488629311563|21.488629311563|21.488629311563|21.488629311563|21.488629311563|21.488629311563|21.488629311563|21.286350814209|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.030146318526|-23.05055205673|-23.08683498535|-23.266159552897|-23.266159552897|-23.266159552897|-23.422232012578|20.019893941278|20.019893941278|20.019893941278|20.019893941278|20.019893941278|20.019893941278|20.019893941278|20.019893941278|19.478104601298|19.111393303777|18.089603789542|-20.73965334348|-20.73965334348|-20.73965334348|-20.73965334348||-20.73965334348|-20.73965334348|-21.048336499843|18.753365068084|18.753365068084|18.753365068084|18.753365068084|18.753365068084|18.753365068084|18.753365068084|18.753365068084|18.176684199049|18.072660457129|18.072660457129|18.072660457129|18.072660457129|18.072660457129|18.072660457129|17.910288293091|17.602265736491|17.494517852896|16.919286801042|16.919286801042|16.664818421141|16.331131130606|15.460313326949|-17.06234668107|-17.06234668107|-17.06234668107|-17.06234668107|-17.06234668107|-17.06234668107|-17.06234668107|-17.06234668107|-17.486608063857|-17.901675369651|-18.014027757017|-18.285031392142|-18.345882481838|-18.345882481838|-18.345882481838|-18.345882481838|-18.345882481838|-18.796202838977|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.730696654839|16.3347994716|16.3347994716|16.3347994716|16.076193494137|16.076193494137|16.076193494137|16.076193494137|15.628991836238|14.974879840931|14.804050085378|14.804050085378|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.626706275555|14.278118408623|14.126520356539|13.80507803957|13.802663464189|13.802663464189|13.802663464189||13.802663464189|13.802663464189|13.755343747882|13.755343747882|13.755343747882|13.755343747882|13.755343747882|13.755343747882|13.755343747882|13.602881882751|13.484008511489|13.484008511489|13.484008511489|13.484008511489|13.026454352213|12.669226751143|12.451085101029|12.18423142243|12.18423142243|12.18423142243|12.073712563195|12.073712563195|12.073712563195
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||585.84053945934|585.84053945934|585.84053945934|585.84053945934|585.84053945934|585.84053945934|585.84053945934|581.15339141858|577.22599385593|564.45387324596|562.0775929865|562.0775929865|562.0775929865|562.0775929865|562.0775929865|562.0775929865|562.0775929865|562.0775929865|562.0775929865||554.53127437569|554.53127437569|-611.18240801783|-611.18240801783|-611.18240801783|-611.18240801783|-611.18240801783|-611.18240801783|-620.1138185604|-634.10283619773|-634.10283619773|-646.78371638072|585.04464478187|585.04464478187|585.04464478187|585.04464478187|585.04464478187|585.04464478187|585.04464478187||585.04464478187|585.04464478187|585.04464478187|585.04464478187|585.04464478187|580.848581582|580.848581582|580.848581582|578.45954458546|577.65922351502|577.65922351502|577.65922351502||577.65922351502|577.65922351502|572.1102510627|567.59075425975|567.59075425975|563.69527301647|563.53085348184|557.2703927576|544.48933342425||542.16897970844|542.16897970844|542.16897970844||523.06110550943|523.06110550943|523.06110550943|523.06110550943|523.06110550943|501.97901086877|483.07669162828|-538.11378562866||-538.11378562866|-538.11378562866|-538.11378562866||-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-539.31809073486|-548.75622040473||495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901||-523.50880126901|-523.50880126901|475.33423326328||475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328||475.33423326328|475.33423326328|475.33423326328|475.33423326328|460.2130349247|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125||456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|451.35477544176||444.51641783568|415.22378979626|408.6764236126|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|411.59991718626||411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626||411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626||411.59991718626|411.59991718626|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|398.63680260067|398.16642752259|398.16642752259|394.69881514011|-427.15488106014|-427.15488106014|-430.19987123545|-432.49429255653|-435.66311063952|-438.13956568183||-440.19952691861|-445.671703697|-447.02966941811|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592||-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-140.22516427325|-144.36129363694|-149.62008729347|-149.62008729347|-149.62008729347|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607||-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|133.93695722287|133.93695722287|133.93695722287|133.93695722287|131.45773024764|128.45303360849|125.67003734276|123.26239178119|123.26239178119|||120.6665330632|120.6665330632|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|115.66391341752|115.66391341752|115.66391341752|113.95990379724|112.81655977471||112.72311351122|112.72311351122|112.72311351122|112.72311351122|111.97012612358|111.5279334859|111.5279334859|110.08659276211|107.17954751346||||||||106.1507350056|106.1507350056|106.1507350056|106.1507350056|106.1507350056|105.02859445067|103.78177161186|103.34085734651|100.57317482945|-112.10791063946|-112.10791063946|-112.10791063946|-112.10791063946|-114.06434515495|-114.7103835055|-116.28931500611|-116.42875858177|-116.42875858177|-116.42875858177|-118.47639842419|-120.23938077061|-120.23938077061|-120.87708974512|-122.39121082791|110.17110594734||110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|109.88456216371|105.14951351523|102.09507841386|102.09507841386|99.550087126516|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.78018371848|95.009486072198|95.009486072198|92.661094362997|92.661094362997|92.661094362997|92.661094362997|92.661094362997|91.467884151431|88.992093077735|-96.044527101156|-96.044527101156|-96.044527101156|-96.044527101156|-96.044527101156|-97.210584481156|-97.578424488611|-98.82602822682|-99.595585901437|-100.54655022508|-100.54655022508|-100.54655022508|-103.71283705904|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|||-103.74156939719|-103.74156939719|-103.75730077132|-105.21823590216|-105.21823590216||-105.21823590216|-105.21823590216|-105.21823590216|-105.21823590216|-105.21823590216|-107.13137492005|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|93.785766102899|83.078626714403|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-95.91335812203|85.88556358954|85.88556358954|85.88556358954|85.88556358954|-92.901534090249|-92.901534090249|-92.901534090249||-92.901534090249|-92.901534090249|-92.901534090249|-92.901534090249
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|159.86838765888|158.46598313416|156.68886878271|156.68886878271||154.19415555495|154.19415555495|148.5562833735|-167.50464088768|-167.50464088768|-167.50464088768|-167.50464088768|-167.50464088768|-167.50464088768|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324||-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-170.43897772324|-171.03497050087|-174.1138674714|-178.1626310324|-178.55569351772|-182.09244504084|-183.52083557801|-183.52083557801||-183.52083557801|-183.52083557801|-183.52083557801|-183.52083557801|-183.52083557801|-183.52083557801|-183.52083557801|-183.52083557801|-187.71552214096||-187.71552214096|-187.71552214096|-187.71552214096||-187.71552214096|-187.71552214096|-187.71552214096|-187.71552214096|-187.71552214096|-187.71552214096|-187.71552214096|-187.71552214096||-187.71552214096|-187.71552214096|-188.98113435585||-192.18459271146|-192.93035913046|-192.93035913046|-195.1865059064|-197.12354281875|-197.12354281875|-197.12354281875|-198.3955977066|-203.60344596523|-207.23438067589||-212.79676577674|-212.79676577674|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-215.76270337878|-218.78356643052|177.27115384932|177.27115384932|177.27115384932|177.27115384932|177.27115384932|177.27115384932|177.27115384932|177.27115384932|-218.05397377655|-218.05397377655||-218.05397377655|-218.90114132766|-218.90114132766||-227.2243839269|-227.2243839269|-227.2243839269|-228.93337752918|-228.93337752918|-228.93337752918|-228.93337752918|-228.93337752918|-228.93337752918|-231.85301428481|-232.99864604846|-232.99864604846|-232.99864604846|-232.99864604846|-232.99864604846|-232.99864604846|-232.99864604846|-232.99864604846|195.42119433571||195.42119433571|195.42119433571|195.42119433571|195.42119433571|187.66238548344|187.66238548344|179.77209125168|-208.76484904193|-208.76484904193|-208.76484904193|179.75939608195|179.75939608195|179.75939608195|179.75939608195|179.75939608195|179.75939608195|171.34654798087|167.60172387821|162.47413509932||161.72065547693|161.72065547693|161.72065547693|161.72065547693|161.72065547693|161.72065547693|153.79795375122|148.3921652398||140.39576788496|140.39576788496|140.39576788496|140.35363918557|140.35363918557|-168.41776827369|-168.41776827369|-168.41776827369|-168.41776827369|-168.41776827369|-168.41776827369|-168.41776827369|-168.41776827369|-175.87215358454||-187.37874826722|-187.37874826722|-187.37874826722|-187.37874826722|-187.37874826722|-187.95424561293|-190.92272356743|-190.92272356743|-194.39185123013|-194.39185123013|-194.39185123013|-194.39185123013|-194.39185123013|-194.39185123013|-205.68258582188||-205.68258582188|-205.68258582188|-205.68258582188|-205.68258582188|-205.68258582188|-206.24908013955|165.58905549479|165.58905549479||165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|165.58905549479|140.20417346372|-171.76861776795|-171.76861776795|-171.76861776795|-171.76861776795|-171.76861776795|-171.76861776795|140.71945849794|140.71945849794|140.71945849794|140.71945849794||140.71945849794|140.71945849794|140.71945849794|140.71945849794|140.21571962586|140.21571962586|140.21571962586|122.98211092014|122.98211092014|122.98211092014|117.08529043809|117.08529043809
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||-2.655845167584|-2.655845167584|-2.655845167584|-2.655845167584|-2.655845167584|-2.655845167584|-2.7116606823539|-2.7116606823539|-2.7574007369783|-2.786914519531|-2.786914519531|-2.8237373562105|-2.8237373562105|-2.8237373562105|-2.8741526307273|-2.9168362288131|-2.9298180373127|-2.9564644795452|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543||2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543|2.8043411914543||2.8043411914543|2.8043411914543|2.8003790846617|2.7681989924942|2.7579988657142|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796||-2.9360457605796|-2.9360457605796||-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-2.9360457605796|-3.0000509229719|-3.0211676058305||||-3.0376649699702|-3.0376649699702|-3.0376649699702||-3.0376649699702|-3.0376649699702|-3.0514795795024|-3.0514795795024|-3.0514795795024|-3.0514795795024|-3.0514795795024|-3.074977293604|-3.0835965351349|-3.0835965351349|-3.0835965351349|-3.0835965351349|-3.0835965351349|-3.0884405988329|-3.0971887731249|-3.0971887731249|-3.0971887731249|-3.0983642802382|-3.0983642802382|-3.0983642802382|-3.0983642802382|-3.1267460199227|-3.1267460199227|-3.1486066813855|-3.1529310243976|-3.1529310243976|-3.1529310243976|-3.1547296922457|-3.1547296922457||-3.1567994159684|-3.1567994159684|-3.1567994159684|-3.1567994159684|-3.1567994159684|-3.1675549129894|-3.1895054556982|-3.2261171581631|-3.2490335573244|-3.2490335573244|-3.2655928520679|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.3291116754292|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|2.9925874114468|2.9617777940471|2.9617777940471|2.9617777940471|2.9617777940471|2.9564197457321|2.9204662681164|||2.8905181620454|2.8439091680155|2.8398990098753|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636||-3.1177644249636|-3.1177644249636|-3.1177644249636||-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1752936969022|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3303505478777|-3.3303505478777|-3.3303505478777||-3.3303505478777|-3.3303505478777|-3.3303505478777|-3.3303505478777|-3.3392784130217||-3.3527772211625|-3.3527772211625|3.1213823505457|3.1213823505457|3.1213823505457|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0541222699342|3.0327053967079|3.0327053967079|3.0327053967079|2.9928676935388|2.9928676935388|2.9928676935388|2.9928676935388|2.9928676935388|2.9065195953795|2.8639106392803|2.8477678926727|2.8477678926727|2.8477678926727|2.8477678926727|2.8477678926727|2.8477678926727|2.8330754341837|2.7734002102124|2.7734002102124||2.7734002102124|-2.9967513673041|-2.9967513673041|-2.9967513673041|-2.9967513673041|-2.9967513673041|-3.0541682764925|-3.08796465894||-3.0905687005598|
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8906281050291|-8.0806978340775|-8.1740714792153|-8.1740714792153|-8.3004650852213||-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.4366279996247||7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.3137516767891|7.2900908437983|7.2900908437983|7.2900908437983||7.2678786877809|7.1904209326835|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036||7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587||7.0565883335587|7.0565883335587|||6.6850986146394|6.4908275191435|6.4908275191435|6.4908275191435|6.3664752713452|6.3260837386725|6.2384262427884|6.1204737408511|5.9583041384874|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|||-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.9357313555082|-7.0852238388219|-7.0852238388219|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617||-7.1744970389617|-7.1744970389617|-7.1744970389617|||-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.2938857948794|-7.3582065542555|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3844397108689|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803||6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.714781661497|6.6808687003304|-7.1698097892208|-7.1698097892208|-7.1698097892208|-7.1698097892208|-7.1698097892208||-7.2195181370276|-7.2195181370276|-7.2795902034993|-7.2795902034993|-7.3312112513907|-7.3591238330611|-7.3762486059145|-7.4124985092962|-7.4143807674735|-7.4143807674735|-7.5548674823277|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107||7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107||7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.0487555466288
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1268.9643521272|1262.6697461584|1262.6697461584|1262.6697461584|1227.4913954711|1218.449253668|1218.449253668|1209.6093107914|1209.6093107914|1209.6093107914|1189.5846269777|1189.5846269777|1171.0856410321|1159.8423558668|1141.9964086102|1141.9964086102|1125.6090131272|1125.6090131272|1125.6090131272||1125.6090131272|1125.6090131272|1123.3073032685|1095.3497759841|-1240.5117802761|-1240.5117802761|-1240.5117802761|-1240.5117802761|-1248.8798019778|-1276.744213569|-1279.5491261878|1149.3953322272|1149.3953322272|1149.3953322272|1149.3953322272|1113.490385108|1113.490385108|1113.490385108|1113.490385108||1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074||1017.2107215104|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485|-1125.2865378356|-1139.8933909708|-1141.164078148|-1141.164078148|-1151.4600868311|-1167.2195409235|-1179.3599670569||-1179.3599670569|-1179.3599670569|-1211.0749986613|-1223.6446521538|-1223.6446521538|-1223.6446521538|-1234.6496297803|-1238.5801075792|-1249.0807483302|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1259.8296241023|-1273.8968072707|-1305.399162484|-1321.429692799|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954||-1327.703941954|-1327.703941954|-1327.703941954||1198.6540738787|1198.6540738787|1198.6540738787|1198.6540738787|1198.6540738787|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1181.7148304653|1181.7148304653|1181.7148304653|1140.5947581891|1140.5947581891|1140.5947581891|1140.5947581891||1140.5947581891|1140.5947581891|1140.5947581891|1140.5947581891|1135.9664522414|1120.296058046|1106.5146735569|1106.5146735569|1106.5146735569|1062.0080167343|1056.3079808496|1056.3079808496|1054.5221436418|1054.5221436418|1054.5221436418|1044.0884807283|1035.9899880813|1034.7277740292|1025.3843089685||1025.3843089685|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367||-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1106.2029506231||-1132.1707697537|-1132.1707697537|-1132.1707697537|-1137.8370016577|-1139.0133487386|-1140.3092451805|-1148.3825354498|-1148.3825354498|-1148.3825354498|-1148.3825354498|-1157.3277968214|-1160.1879623196|-1160.1879623196|-1160.1879623196|-1160.1879623196||-1160.1879623196|-1160.1879623196|-1160.1879623196|-1160.1879623196|-1166.2366790531|-1178.4407992625|1081.5765728159|1081.5765728159||1081.5765728159|1081.5765728159|1081.5765728159|1081.5765728159|1081.5765728159|1081.5765728159|1063.9128396956|1050.5031986202|1045.1702206891|1023.3863319071|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076||1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1013.2311496864|1007.7491134069|1007.7491134069
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||781.27379693074|781.27379693074|781.27379693074|781.27379693074|781.27379693074|781.27379693074|748.47674476096|748.47674476096|748.47674476096|738.91882069254|738.91882069254|736.55146268466|736.55146268466|736.55146268466|736.55146268466|736.55146268466|736.55146268466||||736.55146268466|732.63370706475|732.63370706475|732.63370706475|732.63370706475|732.63370706475|723.92634118306|722.71153232476|722.71153232476|712.05606139677|712.05606139677|712.05606139677|712.05606139677|712.05606139677|712.05606139677|706.7790388298|706.7790388298|706.7790388298|705.36559869978|698.05320827133|698.05320827133|686.7274931738|686.7274931738|686.7274931738|686.7274931738|683.33610352644|668.42900391827|662.80690429689|662.80690429689|662.80690429689|662.80690429689|662.80690429689||661.17433810766|650.47148678628|638.16276309587|622.93782337328|622.93782337328||622.93782337328|622.93782337328|622.93782337328|622.93782337328|622.93782337328|622.93782337328||||622.93782337328|600.06980374809|570.46644860898|-617.10237240073|-617.10237240073|-617.10237240073|-617.10237240073|-617.10237240073|-617.10237240073|-623.15153518482|-623.15153518482|-623.15153518482|-623.15153518482|-623.15153518482|-623.15153518482|-623.15153518482|-623.15153518482|-630.72392798314|-646.22103109238|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|589.83030145185|577.36700161317|575.54666845908|574.27407606564|573.36008451738|566.84453835264|565.86980043536|565.86980043536|553.7435807844|553.7435807844|547.020645316|540.63405035111|525.33751762841|525.33751762841|525.33751762841|498.01279944543|498.01279944543|498.01279944543|498.01279944543|498.01279944543|498.01279944543|498.01279944543|498.01279944543|498.01279944543|490.87533271714|486.1392585746|481.62695397178|474.61328219087|458.76475798986|457.71084221095|453.07784071032|453.07784071032|453.07784071032|453.07784071032|453.07784071032|453.07784071032|453.07784071032|453.07784071032|453.07784071032|453.07784071032||445.2531563448|431.55668635381|431.55668635381|431.55668635381|431.55668635381|431.55668635381|431.55668635381|431.55668635381|414.88479796767|414.88479796767|409.1914421863|396.63098764868|396.63098764868|396.63098764868|396.63098764868|396.63098764868|396.63098764868|396.63098764868|394.92331960964|388.20646623293|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|377.38380788939|372.2181198771|366.17291097456|360.48378997173|358.27566358001|358.27566358001|338.24517293937|332.92725515641|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-381.21913493385|-392.98792906061|-402.92546791782|-407.07274484359|-411.46385340824|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|373.12628353552|368.16808434014|364.08315307485|364.08315307485|364.08315307485|364.08315307485|360.15348510595|345.24276394151||342.97529733736|341.70590017193|337.03059216738|337.03059216738|337.03059216738|337.03059216738|337.03059216738|337.03059216738|337.03059216738|337.03059216738|337.03059216738|330.13400757313|312.5386180871|312.5386180871|312.5386180871|312.5386180871|312.5386180871|304.14291508918|293.06434433466|287.84371219748|287.2305255009|287.2305255009|283.63392502216
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2763.5343052753|2678.8714503059||2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557||2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2633.8840900557|2619.2261533698|2619.2261533698|2619.2261533698|2619.2261533698|2619.2261533698|2619.2261533698|2619.2261533698|2598.1957259665|2565.2174732961|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669||-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|||-2832.339151203|-2832.339151203|-2832.339151203|-2832.339151203|-2832.339151203||-2832.339151203|-2832.339151203|-2879.1546124478|-2912.9068757857|-2912.9068757857|-2912.9068757857|-2940.6767843425|-2940.6767843425|-2940.6767843425|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331||-3013.9431483331|-3013.9431483331|-3013.9431483331|||-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331||-3013.9431483331|-3013.9431483331|-3042.1026522631|-3042.1026522631|-3089.2807247368|-3138.4230274853|-3213.9728734387|-3213.9728734387|-3236.9143038207|-3248.7936709119|-3308.3263010133|-3400.1374086584|-3400.1374086584|-3475.8193429537|-3539.5214769636|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3257.3405089642|3257.3405089642|3209.3783432935|3196.1426036595|3133.3806707327|3087.4785230364|3087.1983589293|3080.4177270732|-3306.6061925419|-3306.6061925419|-3306.6061925419|-3306.6061925419|-3306.6061925419|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3362.0741305798|-3441.5268117553|-3487.1760106383|-3487.1760106383|-3487.1760106383|-3510.470383504|-3510.470383504||-3555.4139361439|-3555.4139361439|-3555.4139361439|-3555.4139361439|-3587.6265957155|-3611.4068528333|-3611.4068528333|-3611.4068528333|-3613.9330175786|-3613.9330175786|-3613.9330175786|-3613.9330175786|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776||3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3097.092738362|-3158.3613298423|-3181.9681144298||-3211.7611931961|-3211.7611931961|-3211.7611931961|-3231.4609524079|-3231.4609524079|-3231.4609524079|-3231.4609524079|-3231.4609524079|-3231.4609524079|-3304.0121693421|-3327.9857437134|-3377.7924686008|-3382.20829302|-3414.551016767|-3470.7509941075|-3593.2456113998|3110.1593939002|3110.1593939002|3060.713196456||3060.3479689355|3028.3866321505|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036||2966.1172914036|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487||2926.5301946487|2926.5301946487|2926.5301946487||2889.4390807511|2748.6572739683|-3072.3225109071|-3072.3225109071|-3072.3225109071|-3072.3225109071|-3072.3225109071|-3072.3225109071||-3072.3225109071|-3072.3225109071|-3072.3225109071||-3072.3225109071|-3072.3225109071|-3072.3225109071|-3124.3314208006|-3124.3314208006|-3168.67919911|-3190.507473295|-3204.416522159|-3204.416522159|-3204.416522159||-3204.416522159|-3204.416522159|-3204.416522159|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3290.5323170336|2865.2836913271||2865.2836913271|2865.2836913271|2865.2836913271||2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2849.6042645266|2849.6042645266|2810.6297164615|2810.6297164615|2810.6297164615|2810.6297164615|2777.3636660771|2740.4262088356|2656.248589787|2512.0122541687||2503.3870570197|2503.3870570197|2503.3870570197|2503.3870570197|2503.3870570197|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314||2407.3157140314|2386.2146578431|2354.7190995348|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352||-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2626.5400504085|-2671.3298518924|-2671.3298518924|-2671.3298518924|-2748.8358624543||2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525||2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525||2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2406.3089945027|2377.1802319888|2377.1802319888|2354.4642144711|2256.3963141476|2201.2332674081|2201.2332674081|2201.2332674081|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2436.4602693707|-2471.5197111932||-2473.083194186|-2505.2145625504|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|2314.0340612504|2314.0340612504|2314.0340612504
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||18.004019762605|18.004019762605|17.822799604833|17.775888992349|17.758261008251|17.758261008251|17.758261008251|17.758261008251|17.696956523246|16.968285860824|-18.415913851192|-18.415913851192|-18.415913851192|-18.415913851192|-18.492682544313|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.495151451316|-18.5279452305|-18.661708677008|-18.661708677008|-18.661708677008|-18.661708677008|-18.848009679267||-19.191677726583|-19.284600792202|-19.284600792202|-19.373582593051|-19.373582593051|-19.482870569326|-19.483490494022|-19.483490494022|-19.483490494022|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582||-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.483770059582|-19.581967856085|-19.810519776516|-20.044466108937|18.651695052772|18.651695052772|18.651695052772|18.651695052772|18.651695052772|18.651695052772|18.651695052772|18.651695052772|18.651695052772||18.651695052772|18.651695052772|18.459745161804|18.459745161804|18.421940530972|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.296942489967|18.152476131578|18.152476131578|18.152476131578|18.152476131578|18.152476131578|18.152476131578|18.152476131578|18.152476131578|18.152476131578|18.152476131578|||18.152476131578|18.152476131578|18.152476131578|18.045178309919|18.045178309919|18.045178309919|18.045178309919|18.045178309919|18.045178309919|18.045178309919|18.045178309919|18.045178309919|17.554547795364|17.554547795364|17.554547795364|17.554547795364|17.351720077803|16.945799014094|-18.7973900898|-18.7973900898|-18.7973900898|-18.7973900898|-19.064322906921|-19.468135999518|-19.61383718696|-19.61383718696|-19.61383718696|-19.631216684267|-19.631216684267|||-19.631216684267|-19.631216684267|-19.631216684267||-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.631216684267|-19.846733798898|17.968948921722|17.968948921722|17.968948921722|17.968948921722|17.968948921722|17.769599156426||-19.378036219334|-19.378036219334|-19.378036219334|-19.378036219334|-19.378036219334|-19.378036219334|-19.378036219334|-19.378036219334||-19.378036219334|-19.378036219334|-19.378036219334|-19.414681452608|-19.414681452608|-19.414681452608|-19.414681452608|-19.414681452608|-19.414681452608|-19.677117369911|-19.677117369911|-19.87090276401|-19.87090276401|-19.87090276401||-19.87090276401|-19.87090276401|-19.87090276401|-19.87090276401|-20.058763330963|-20.447535004645|-20.620525640944|-20.739350678776|-20.739350678776|-20.739350678776|-20.739350678776|-20.825968894482|-20.825968894482|-20.825968894482|-20.825968894482|-21.071684165649|-21.071684165649|-21.080006464381|-21.080006464381|-21.080006464381|-21.080006464381|-21.080006464381|-21.080006464381|-21.231868911737||-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.245859395001|-21.373218495022|-21.578986969669|-21.976023399255|-22.721576915208|20.792867348178|20.792867348178|20.792867348178|20.792867348178|20.792867348178|20.792867348178|20.748576558943|20.653385283014|20.528594720212|20.528594720212|20.528594720212
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||2.6414399638805|2.6311520077484|2.6311520077484|2.6311520077484|2.6311520077484|2.6311520077484|2.6299458838148|2.6299458838148|2.6299458838148||2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416||-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9673102340482|-2.9833458820711|-2.9833458820711|-2.9848288341508|-3.0348097929409|-3.0964552968796|-3.1838392913403|2.7602766763385|2.7602766763385|2.7602766763385||2.7602766763385|2.7602766763385|2.7602766763385|2.7169741007151|2.7038600944217|2.6648445551854|2.6590055542794|2.6590055542794|2.533339469257||-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.9283611278363|-2.933178979007|-2.9635321231325|-3.0078135035259|-3.0975705011931|-3.1096516073559|-3.1096516073559|-3.1096516073559|-3.1096516073559|-3.1096516073559||-3.1096516073559|-3.1096516073559|||-3.1096516073559|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.6387836998606|2.6192040913529|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|||-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-3.0638369027682|-3.0737076273569|-3.1385639366186|-3.257293243836|-3.3825481022184|-3.433386706068|-3.4382075454945|-3.4543303857314|-3.4543303857314|-3.5475893958925|-3.628432550311|-3.6893695353136|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.7824224112946|-3.786567728525|-3.786567728525|-3.786567728525|-3.786567728525||-3.786567728525|-3.786567728525|-3.786567728525|||-3.786567728525|-3.786567728525|-3.8572974390515|-3.9019972689426|-3.9961079367306|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6291210180305|3.6262455390319|3.6224950073411|3.5809815251594|3.5809815251594|3.5699794384909|3.5210881468402|3.4864051617648|3.4864051617648|3.4853740849302|3.4853740849302|3.4853740849302|3.4853740849302|3.4853740849302|3.4704157023746|3.4660174878789|3.4133527314611|3.4087252259197|3.3746946917576|3.3724385087802|3.2699316149634|3.186289016255|3.186289016255|3.186289016255|3.186289016255||3.186289016255|3.186289016255|3.186289016255|3.186289016255|3.186289016255|3.186289016255|3.186289016255|3.184210106011|3.1518626404246|3.1518626404246|3.1518626404246|3.1518626404246|3.1518626404246|3.1518626404246||3.1518626404246|3.1518626404246|3.1459584581013|3.0821760878691|3.0274178833574|2.9626864295105|2.9618229550395|2.9618229550395|2.9618229550395|2.9618229550395|2.8259144405826|2.7543492825278|-3.1719312009921|-3.1719312009921|-3.1719312009921||-3.1719312009921|-3.2265903351164|-3.2925187802432|-3.2925187802432||-3.3150848179832|-3.3150848179832|-3.3289832042075|-3.3575101750399|-3.3575101750399|-3.3624200444782|-3.3624200444782|-3.3732346935729|-3.3732346935729|-3.4266478421339|-3.4266478421339|-3.4429418645577|-3.4884468417939|-3.4884468417939|-3.5243853045366|-3.5870948050709|-3.5915984766831|-3.5915984766831|-3.6617759882465|-3.7903067468554|-3.8114520045288|-3.8652400864497|-3.8652400864497|-3.8652400864497|-3.8652400864497
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|297.63415233123|296.63239385273|294.13711103333|294.13711103333|294.13711103333|294.13711103333|294.13711103333||294.13711103333|294.13711103333|294.13711103333|294.13711103333|294.13711103333|289.29123956775|286.66526754272|280.39933491522|280.39933491522|280.39933491522|272.92323012858|272.92323012858|272.92323012858|272.92323012858|272.92323012858|272.72303618888|269.88672808687|269.88672808687|269.88672808687||269.88672808687|269.88672808687|269.88672808687|251.26391323156|251.26391323156|251.26391323156|251.26391323156|251.26391323156|247.83489850436|244.22976836984|244.22976836984|244.22976836984||244.22976836984|244.22976836984|242.5664096389|241.67656490911|234.30729434346|232.51775574844|232.51775574844|232.51775574844|232.51775574844||232.51775574844|232.51775574844|232.51775574844||232.51775574844|226.6549594216|226.6549594216|225.83914176384|225.83914176384|222.90182655563|219.56869346025|219.45966245203||217.49406498305|216.40451800417|208.43557556019||-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.89599545663|-236.89599545663||-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-237.6705433866|-238.17838594876|-240.6454290015|-241.56688944579|-241.56688944579|-242.11008600862|-242.11008600862|-242.11008600862|-242.11008600862|-248.11676782669||220.80249228352|220.80249228352|220.80249228352||220.80249228352|220.80249228352|220.80249228352|220.80249228352|220.80249228352|218.15832492901|217.42597517331|217.42597517331|217.42597517331|217.42597517331|209.16219260251|198.6746538696|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891||198.37698169891|198.37698169891|198.37698169891|198.37698169891|196.36053250833|196.0219650663|196.0219650663|196.0219650663|196.0219650663|196.0219650663|196.0219650663|192.70218323745|190.41632047271|189.47090875413|188.98451674353|188.98451674353|188.98451674353|188.98451674353|188.98451674353||188.98451674353|188.98451674353|188.98451674353|188.98451674353|188.98451674353|188.98451674353|-207.07421406017|-207.07421406017||-207.07421406017|-207.07421406017|-209.86023784463|-210.50738944321|-210.50738944321|-210.94710073768|-213.63010989625|-214.86123881294|-215.88747824512|-217.93045104814|-217.93045104814|-217.93045104814|-217.93045104814|-227.67828097688||-237.66475460647|-242.51574213268|-242.51574213268|-242.94918440569|-242.94918440569|-242.94918440569|-242.94918440569|-244.4326355397|-244.4326355397|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258||-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-251.20444966169|-253.79938274856||-256.48867168196|-256.48867168196|-256.48867168196|-256.48867168196|-256.85209206081|229.58898030607|229.58898030607|229.58898030607|229.58898030607|229.58898030607|229.58898030607|220.2683090776|210.49811729786|209.44791099095|208.28934639321|200.07111402023|200.07111402023|200.07111402023|197.58735196313|191.29983008924|190.7797786764|190.7797786764|190.7797786764|190.7797786764||188.29214622747|188.29214622747|188.29214622747|188.29214622747|187.46833393455|187.46833393455|187.46833393455|186.12355461092|186.12355461092|185.3685859394|185.3685859394|184.39843492507
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137||121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137||121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|120.84071247101|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|||-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-130.17252788815|-130.83058654239|-132.75620726932|-132.85659433378|-132.85659433378|-132.85659433378|-133.97954925975|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985||-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985||||||||-135.52420405539|-135.5607457474|-135.5607457474|-136.178606386|-137.64289598444|-137.82543998271|-138.27826664746|-139.67029627495|-139.81223860684|-139.81223860684|-139.81223860684|-139.81223860684|-139.81223860684|-142.51359845205|-143.54288716894|-144.71344094931|-144.71344094931|-144.96412462878|-144.96412462878|-147.34902736531|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804||-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-149.5701047756|-150.38344975067|-151.34272194519|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|137.97100245968|137.69000273298|137.29444748109|131.85494164565|131.81104627295|130.74511885549|130.74511885549|128.9945765061|128.74397389567|128.71552655074|127.99756364289|127.99756364289|126.52507071433|123.9723007937|122.858111993|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|-132.29688234836|-132.29688234836|-132.29688234836|-132.29688234836|-132.29688234836|-132.29688234836|||-132.29688234836|-132.29688234836|-132.29688234836|-133.3341447163|-133.3341447163||-133.3341447163|-133.3341447163|125.09660439014|125.09660439014|125.09660439014|125.09660439014|125.09660439014|125.09660439014|123.91556097548|123.91556097548|122.57284552832|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-131.01049190183|-131.31721322426|-131.68791756081|-131.68791756081|-133.37546395646|-135.53244754631|-135.53244754631|-135.53244754631|-135.53244754631|-135.53244754631|-135.53244754631|-137.25827505145|-137.70363894606|-139.15491380286|-139.15491380286|-139.15491380286|-139.15491380286||-143.42212644763|132.23477868029|132.23477868029|132.23477868029
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||112.27349599239|112.27349599239|112.27349599239|112.27349599239|112.27349599239|112.27349599239|108.80388443599|108.58764937332|105.66685107818|105.66685107818|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084||-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-121.56448339811|-123.90498155345|106.57541127381|106.57541127381||106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|||106.57541127381|101.33379030423|94.843100338036|84.670113012586|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.418895828226|-92.237662116134|-93.236290392438|-94.979211631924|-96.854679760569|-97.532502034972|-97.532502034972|-97.532502034972|-97.532502034972|-97.532502034972|-97.532502034972||-97.532502034972|86.362930766722|86.362930766722|86.362930766722|86.362930766722|86.362930766722|86.362930766722|84.292145296358|82.577344054085||||||||82.577344054085|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194||-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.521730671628|-88.521730671628|-88.521730671628|-88.723126282789|-88.723126282789|-89.192501076113|-89.192501076113|-89.192501076113|-89.192501076113|-89.978539951015|-89.978539951015|-89.978539951015|-89.978539951015|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.441050814328|81.441050814328|81.441050814328|79.68450260023|79.335670929553|79.335670929553|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-91.718706189062|-97.58189864784|86.648505104975|86.648505104975|86.648505104975|86.648505104975|||86.170562838399|85.045069057504|84.599466361578|84.599466361578|83.027183998487||-91.95890514267|-91.95890514267|-91.95890514267|-91.95890514267|-91.95890514267|-91.95890514267|-92.504339132182|-95.460377491704|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|79.646240903683|76.556937643497|73.424373887875|73.083793161949|73.083793161949|72.902831299609|72.902831299609|70.31425733865|-81.747999849134|-81.747999849134|-81.747999849134|-82.15888711061|-82.193210189496|-84.114681633484|-85.144087906426|-86.604541694396|-86.848204828248|-86.848204828248|-86.848204828248||75.330156262912|75.330156262912|75.330156262912|75.330156262912
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||804.4979743183|804.1755276985|803.04575140157|803.04575140157|803.04575140157|798.55086201737|769.06485482398|762.24396064183|762.24396064183|738.05997051023|729.03215187413|729.03215187413|729.03215187413|729.03215187413|729.03215187413|729.03215187413|713.14960912446|706.38292072857|697.59487733405||694.53600533319|690.35111228969|686.37900280452|682.75166367929|674.84073606509|665.20265754249|-719.44839057145|-719.44839057145|-719.44839057145|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-728.65171229053|-740.1991173074||-743.35589092778|-743.35589092778|-743.35589092778|-746.90652241759|-753.76559199285|-755.54606163419|-755.54606163419|-755.54606163419|-763.39284422571|-772.45593328139||-774.089908914|-777.01099430657|-787.97055940205|-793.51173538161|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095||737.91165423095|737.91165423095|737.91165423095||737.91165423095|737.91165423095|737.91165423095|732.41574048664|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-785.62434247615||-787.61594829165|-787.89268641563|-788.08190065936|-788.08190065936|-788.08190065936|-793.67986792012|-800.81096435569|-805.9207312938|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|758.34291414373|752.73380570007|740.96529965481|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184||736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||460.84186826023|460.84186826023|460.84186826023|460.84186826023|460.84186826023|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|457.05878303611|435.54313159611|407.60625495543|380.50462915413||380.50462915413|377.70237013491|373.7831866652|-426.87326378545|-426.87326378545|-426.87326378545|-426.87326378545|-426.87326378545|-426.87326378545|-432.57564300619|-432.57564300619|-432.95989977967|-432.95989977967|-432.95989977967|-432.95989977967|-432.95989977967|-432.95989977967|-435.03075421177|-435.03075421177||-435.03075421177|-435.03075421177|-435.03075421177|-435.03075421177|-435.03075421177|-435.03075421177|-435.03075421177|-435.03075421177|-435.03075421177|392.19595799511|392.19595799511|392.19595799511||392.19595799511|392.19595799511|380.47885137207|369.73204894205|356.36893818269|347.70907264626|347.70907264626|347.70907264626|347.70907264626||347.70907264626|347.70907264626|347.70907264626||347.70907264626|346.72013939648|346.72013939648|342.33626057074|340.22918654996|333.92131838884|-373.85597693819|-373.85597693819||-373.85597693819|-374.61631288786|-374.61631288786||-374.61631288786|-374.61631288786|-374.61631288786|-379.06256241555|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725||-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-388.46295432012|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-394.58573698127|-401.40404699515|-401.40404699515|-401.40404699515|-403.4924521814|-403.4924521814||-403.4924521814|-403.4924521814|-403.4924521814||354.49249909828|354.49249909828|354.49249909828|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|344.90050010125|341.03111902255|340.11790832963|336.99768134716|335.06965713107|329.07183583139|326.69369732405||-368.37084075145|-368.37084075145|-368.37084075145|330.35661339794|330.35661339794|330.35661339794|330.35661339794|330.35661339794|325.74624820651|325.74624820651|325.74624820651|325.74624820651|314.62915924855|303.67685581653|303.08538178833|298.12264643148|296.32673111025|296.32673111025|291.74786661703||291.74786661703|291.74786661703|288.5365242278|288.28789971778|288.28789971778|288.28789971778|288.28789971778|284.79890395646||284.79890395646|284.79890395646|284.14322526195|274.10913104193|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-302.15047618282||276.30790798902|276.30790798902|276.30790798902|276.30790798902|276.30790798902|276.30790798902|272.03655934599|269.21838977896|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559||267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559||267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|264.61508725485|262.43622942325|261.87255416989|261.87255416989|261.87255416989|261.87255416989|256.88061540523|252.45901508242|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414||-279.27442130449|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562|1563.6159247562||1529.8732849938|1475.9314169202|1471.1820973593|1425.9530853931|1425.9530853931|1425.9530853931|1425.9530853931|1425.9530853931|1425.9530853931|1425.9530853931|1414.681490617|1414.681490617|1414.681490617|1414.681490617|1414.681490617|1414.681490617|1414.681490617|1414.681490617|1414.681490617||1414.681490617|1386.1405803948|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066||1350.9074416066|1342.1777156089|1325.2640850516|1317.1259120515|1317.1259120515|1317.1259120515|1302.4621543411|1272.8494792948|1272.8494792948||1272.8494792948|1272.8494792948|1272.8494792948||1272.8494792948|1272.8494792948|1272.8494792948|1217.4320873696|1217.4320873696|1193.9401494677|1193.9401494677|1193.9401494677||1193.9401494677|1193.9401494677|1193.9401494677||1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677||1183.7154574579|1183.7154574579|1183.7154574579|1183.7154574579|1167.7948240562|1167.7948240562|1167.7948240562|1167.7948240562|1167.7948240562|1167.7948240562|1151.7957496035|1151.7957496035|1151.7957496035|1128.0480998741|1107.9340188488|1078.301619793|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1022.2804233681|988.02273603395|978.78350528248|978.78350528248||978.78350528248|978.78350528248|978.78350528248||978.78350528248|977.96669285135|977.96669285135|977.96669285135|963.43243378883|935.4971818845|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663||917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|916.22551518923|915.8085887586|915.8085887586|915.8085887586|915.8085887586|915.8085887586|911.71505860873|907.44540391428|907.44540391428|907.44540391428|907.44540391428|907.44540391428||906.18937159095|887.17157385523|887.17157385523|887.17157385523|875.84342895807|863.44269070428|861.2130701418|861.2130701418||861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418||861.2130701418|861.2130701418|861.2130701418|851.11176155621|829.51029807786|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055||814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|793.41410545968|791.16287596648|768.44211560295||745.08513928052|745.08513928052|745.08513928052|745.08513928052|745.08513928052|745.08513928052|738.99459309706|720.83844762521|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-779.34618325691|-785.09298817826|-787.97553292593|-792.5972637457|-792.5972637457|-792.5972637457|-792.5972637457||-793.40614320729|-793.40614320729|-793.40614320729|-793.40614320729|-793.40614320729|-803.77902562854|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.660525456371|-2.6739171779842|-2.674907993022|-2.6848977790313|-2.7009975364956|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|||2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4800521561209|2.4800521561209|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4256597825197|2.4256597825197|2.4256597825197|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.3806561779407|2.3522593991589|2.3522593991589|2.3522593991589||||||2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.306954915505|2.2743943611575|2.2627707768606|2.2627707768606|2.2521801251858|2.2521801251858|2.2521801251858|2.2521801251858|2.2179778040217|2.19275320247|2.1541702027142|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.0857719556843|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143||2.0415298099143|2.0361442162839|2.0057158022288|1.9986614363139|1.9986614363139|1.9879571350355|1.9866190124373|1.9817988793961|1.965071431602|1.965071431602|1.965071431602|1.965071431602|1.9295236973905|-2.1807151547836|-2.1807151547836||-2.1807151547836|-2.1807151547836|-2.1807151547836||-2.1807151547836|-2.209683496838|-2.291315060065|-2.3259055274568|-2.3415616240592|-2.3463127868481|-2.3463127868481|-2.3463127868481|-2.3463127868481|-2.3463127868481|-2.3886808970579|-2.4179787612633|-2.4316430728387|-2.4518256364874|-2.4586951664876|-2.4613279823673|-2.4748088788337|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.6056611324991|-2.6329512018653|-2.6329512018653|-2.6329512018653|-2.6329512018653|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2382095768908|2.1863439960457|2.1759246152747|2.1759246152747|2.1759246152747|2.1032494882862|-2.3286590537727|-2.3286590537727||-2.3286590537727|-2.3286590537727|-2.3286590537727|-2.3851767338316|-2.4207519068762|-2.432502125639|-2.4361134888268|-2.4673483108521|-2.4676092570624|-2.5373436947223|-2.6109373061256|-2.6238192814805|-2.6853547116361|-2.7101910197983|-2.7101910197983|-2.71576781673|-2.7219642577654|-2.7338491874807|-2.7381657845304|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.8426681471161|-2.8665039421957|-2.8665039421957|-2.875004384456|-2.8761159949148|-2.9117955292424|-2.9497727911958|-3.0141919499513|-3.0441021660827|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||1589.6687551418|1561.3902403256|1561.3902403256|1561.3902403256|1561.3902403256|1561.3902403256|1561.3902403256|1512.7753090749|1489.8611053755|1489.8611053755|1444.5280303304|1444.5280303304|1444.5280303304|1436.9645215477|1432.5586767154|1432.5586767154|-1565.9376583137|-1565.9376583137|-1565.9376583137||-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|1430.014990162|1430.014990162|1430.014990162|1430.014990162|1430.014990162|1430.014990162|1395.8555568315|1385.1101861161|1385.1101861161|1385.1101861161||1385.1101861161|1382.2557365809|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1368.2664570203||1368.2664570203|1368.2664570203|-1498.5910637776|-1498.5910637776|-1507.392821515|-1516.0615090401|-1522.4784104421|-1522.4784104421|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1546.0156087802|-1553.2923403764|-1584.3886925407|-1588.0367545997|-1588.0367545997|-1588.0367545997|-1639.825595233|-1639.825595233||-1657.6803522782|-1657.6803522782|-1663.3698385773|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1513.3393875842|1496.6465200589|1480.8294667321|1450.8049508286|1413.0999426524|1379.0138929862|-1561.519819338|-1561.519819338|-1561.519819338|-1561.519819338||-1594.6305952054|1449.2727032293|1449.2727032293||1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1426.9002258104|1418.3335638887|1400.5872877843|1383.2136653007|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146||1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745||1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1335.9845158757|1274.9439160229|1256.8488172824||1255.7959202986|1201.3148775345|1190.2720915748|1171.0495706083|1142.7022816871|1123.2830392227|1106.450609987|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056||1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1084.6770962284|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135||-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1175.6864151304|-1199.3515167573|1098.1986211009||1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1078.0651114988|1073.9175796541|1073.9175796541|1073.9175796541|1073.9175796541|1073.9175796541|1058.9361724889|1050.6587211333|1050.6587211333|1050.6587211333|1041.1097403326|1035.0175312723||1035.0175312723|1035.0175312723|1035.0175312723|1035.0175312723|1035.0175312723|1035.0175312723|994.48614043274|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-124.64110990989|-125.32345545543|-126.27606161715||-126.91784624127|-128.68649582364|-129.2349953596|-129.53188663868|-129.53188663868|-129.53188663868|-131.35472935812|-131.35472935812|-131.35472935812|-131.35472935812|-131.35472935812|-132.06081039791|-135.06756710879|-137.26951900977|-139.6883544553|-141.68150495034|-144.14611661148|-145.27298347097|-145.27298347097|-146.19220385663|-146.85244872959|-152.9471652551|-159.96907250567|139.99818126379|139.99818126379|139.99818126379|139.99818126379||139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.44846538243|139.44846538243|139.44846538243|139.27607264714|135.61230294127|-156.36135439349|-156.36135439349|-161.17928265944|||-162.27380575239|-162.27380575239|-165.27645083599|-169.64050092888|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-177.73703154141|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245||152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245||||||||152.92317593245|152.92317593245|145.55352881384|136.39280979315|135.93318081057|135.93318081057|135.93318081057|135.93318081057|135.93318081057|135.93318081057|128.64797867841|125.67960330668|125.67960330668|121.67178145187|113.16309050208|111.95898944675|111.50998827417|109.34443141574|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012||-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-124.75427327791|-127.81030364212|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-130.71204960748|-131.48148215415|-131.48148215415|-131.48148215415|-131.48148215415|-131.48148215415|-131.48148215415|-133.72942461572|-133.81047179525|-136.16668625016|-136.16668625016|-136.7095748069|-142.6940319408|-143.93486789741|-146.37889823956|-149.47690539937|130.55100855671|130.55100855671|130.55100855671|121.30667617412|114.17408463791|108.99898293101|108.24565793952|108.24565793952|105.52295326613|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|102.98077551954|||102.39601915993|102.39601915993|95.828418715965|95.828418715965|94.392687462184||93.325208291315|91.40779955077|91.40779955077|91.40779955077|91.40779955077|91.40779955077|89.736442588963|88.173824335909|84.748694554276|76.320771896515||69.537412808475|69.537412808475|69.537412808475|69.463788957659|68.443100367722|67.820109061331|67.311233392391|-72.627114444231|-72.627114444231|-72.627114444231|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.920670649304|69.013014097782|69.013014097782|69.013014097782|69.013014097782|69.013014097782|69.013014097782|68.025572745636|66.667301355286|65.347003286065|-70.349025239478||-70.349025239478|-70.349025239478|-70.349025239478|-70.349025239478
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||2066.9109393137|2066.9109393137|2066.9109393137|2066.9109393137|2066.9109393137|2066.9109393137|2066.9109393137|2066.9109393137|2035.8566100882|1979.3356134624|1979.3356134624|1973.903286234|1973.903286234|1973.903286234|1956.6683949317|1956.6683949317|1956.6683949317|1956.6683949317|1946.1538209744||1874.0348037954|-2229.4947542934|-2229.4947542934|-2229.4947542934|-2229.4947542934|-2229.4947542934|-2229.4947542934|-2229.4947542934|-2265.8414072227|1912.8053239203|1912.8053239203|1912.8053239203|1912.8053239203|1912.8053239203|1912.8053239203|1912.8053239203|1901.6381717978|1901.6381717978|1901.6381717978||1839.9646136295|1809.7384595883|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615||1766.6408409606|1757.4675318942|1695.188981293|1663.7877583486|1652.9138163086|1652.9138163086|1641.2070289713|1609.5372568708|1609.5372568708||1609.5372568708|1609.5372568708|1609.5372568708||1609.5372568708|1572.2775822327|1514.5694991931|1472.4188825669|1459.1542814112|1454.6262814852|1454.6262814852|1434.6208696732||1351.4787345869|1330.6417137773|1330.6417137773||1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773||1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|-1534.6585553905|-1534.6585553905|-1534.6585553905|-1534.6585553905||-1534.6585553905|1349.4926995551|1349.4926995551||1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1339.8860412982|1339.8860412982|1260.8705783847|1238.4395247569|1144.2472749031|-1333.5586229857|-1333.5586229857|-1333.5586229857|-1333.5586229857|-1345.6734204186|-1345.6734204186|-1345.6734204186||-1345.6734204186|-1345.6734204186|-1345.6734204186|-1345.6734204186|-1350.7177137681|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1194.8707939317|1169.8231531967|1151.8363341077|1151.8363341077|1151.8363341077||1151.8363341077|1151.8363341077|1151.8363341077|1143.643195124|1137.8757533712|1137.2674928951|1132.3694731712|1117.1410690943||1096.0261146404|-1197.7276350616|-1197.7276350616|-1197.7276350616|-1197.7276350616|-1197.7276350616|-1198.4259946511|-1198.4259946511|-1198.4259946511|-1213.4497307515|-1213.4497307515|-1213.4497307515|-1213.4497307515|-1213.4497307515||-1235.6829894092|1070.3902986854|1070.3902986854|1070.3902986854|1067.225345436|1053.7226128217|1037.9751579096|1036.1391050341|1019.3767969345|990.5241794824|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388||984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388||984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|982.87088068156|969.54815735451|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805||965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|931.1745860645|907.50229343539
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.23499999940395||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||4023.7301595142|4023.7301595142|4023.7301595142|4023.7301595142|4023.7301595142|4023.7301595142|4023.7301595142|4023.7301595142|4023.7301595142|4015.6113100504|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501||-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4387.6501882501|-4442.5804793211|-4442.5804793211|-4476.7505814072|-4512.7476349403|-4548.3530579197|-4612.7590307915|-4612.7590307915|-4612.7590307915|-4612.7590307915|-4612.7590307915||-4612.7590307915|-4612.7590307915|-4612.7590307915|-4612.7590307915|-4612.7590307915|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451||-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4722.7043975501|-4824.5187750556|-4877.9152567892|-5041.2558300262||4617.8832176631|4617.8832176631|4617.8832176631||4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631||4617.8832176631|4617.8832176631|4617.8832176631||4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831||4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4415.8471495112|4255.0913423388|4146.5433860188|4116.4735137141|4116.4735137141|4116.4735137141|4116.4735137141|4116.4735137141|3994.8679774775|3897.9308636468|3800.3316019687|3782.3768287933|3766.4159317322|3724.0537940471|-4080.2371248752|-4080.2371248752||-4080.2371248752|-4160.9301251868|-4232.8529033109||-4296.85446622|-4296.85446622|-4296.85446622|-4308.9271494241|-4338.15326577|-4338.15326577|-4362.0455687619|-4362.0455687619|-4362.0455687619|-4380.2062987328|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497||4036.3445217879|3974.4496422643|3967.2958546473|3967.2958546473|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474||3931.9297848583|3916.6748586099|3886.5109106082|3881.2343451202|3854.9053694463|3854.9053694463|3854.9053694463|3854.9053694463||3854.9053694463|3854.9053694463|3854.9053694463|3854.9053694463|3854.9053694463|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325||3839.4032329325|3839.4032329325|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068||3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068||3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3696.0578077945|3696.0578077945|3696.0578077945|3696.0578077945|3696.0578077945||3696.0578077945|3696.0578077945|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3662.7125400729|3662.7125400729
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||3.7156458477494|3.7156458477494|3.7156458477494|3.7156458477494|3.7156458477494|3.7156458477494|3.7156458477494|3.7156458477494|3.7145194718275|3.7145194718275|3.6589604564176|3.6589604564176|3.6589604564176|3.6589604564176|3.6589604564176|3.6288276802446|3.6288276802446|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5897466459665|3.5753466285514|3.5753466285514|3.5753466285514|3.4874407359016||3.4675098015832|3.4675098015832|3.4675098015832|3.4675098015832|3.4675098015832|3.4675098015832|3.387899764596|3.2221108368355|3.1110675788939|3.0997259193078|3.0997259193078|3.0997259193078|3.0961952400887|3.0896615267555|2.9729017152565|2.8653045542173|2.8653045542173|-3.1018689223682||-3.1018689223682||-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1018689223682|-3.1582988576265|-3.215943132967|-3.2391687608308|-3.2391687608308|-3.2391687608308|-3.3202282528186|-3.3202282528186|-3.3202282528186|-3.3202282528186|-3.3202282528186|-3.3202282528186|||-3.3202282528186|-3.3220870870246|-3.337152310863|-3.3791136969625|-3.3931255702387|-3.3931255702387|-3.3931255702387|-3.3931255702387|-3.3931255702387|-3.4063617128145|-3.441012901069|-3.4465143481905|-3.4547001697481|-3.4547001697481|-3.4547001697481|-3.4547001697481|-3.5413336464498|-3.5718150876997|-3.8082389989427|-3.8823607312051|-3.8823607312051|-3.8823607312051|-3.8892342102094|-3.89992690214|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.4259477008125|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8165616004485|-3.8590684829838|-3.9119094674992|-3.9503438544723|-3.985270971772|-4.0383607368205|-4.0383607368205|-4.0383607368205|-4.0391675916393|-4.0391675916393|-4.0721305439957|-4.110811665112||-4.1194020139445|-4.2377800265141|3.8598409796945|||3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8474346956932|3.7006495353606|3.6789995428618|3.6717774864364|3.652085913147|3.5322066423246|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.4259242800079|3.3199714982071||3.3038930872719|3.3038930872719|3.3038930872719|3.3037701292878|3.266515406553|3.266515406553|3.266515406553|3.266515406553|3.266515406553|3.266515406553|3.2356843442312|3.2356843442312|3.2356843442312|3.1583716042164|-3.6369720642345|-3.6369720642345|-3.6369720642345|-3.6369720642345|-3.7524690301967|-3.7666322955105|-3.8284802711245|-3.9604908686112|-3.9604908686112|-3.9604908686112|-4.0345996521665|-4.0345996521665|-4.0456664057521|-4.1235738431909|-4.2218597769183|-4.2258084114003|-4.2258084114003|-4.246953851162|-4.3288377061803|-4.3330155570956|-4.3330155570956|-4.3488828211395|-4.3488828211395|-4.3488828211395|-4.3488828211395|-4.3874808714752|-4.561478712599|-4.6679764085793|-4.7168514113179|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|3.9780675151886|3.8811859001652|3.7930953359091|3.7350506093197|3.686056192947||3.6257845519125|3.6202052299777|3.6126724685342|3.4910249274208|3.4150275832232|3.4053084591821|3.3721759429458|3.3512790030025|3.3512790030025|3.3337544407869|3.2357272137563|3.2212548202176
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||3561.4386483124|3542.2651647915|3509.1279608795|3498.9755120883|3464.5283467648|3431.3648297386|3383.4053663762|3369.1479648508|3369.1479648508|3369.1479648508|3337.9578483138|3337.9578483138|3337.9578483138|3337.9578483138|3337.9578483138|3296.5087203487|-3492.8920128221|-3492.8920128221|-3492.8920128221||-3492.8920128221|-3492.8920128221|-3498.4911253579|3306.5152574319|3306.5152574319|3306.5152574319|3306.5152574319|3306.5152574319|3306.5152574319|3306.5152574319|3306.5152574319|3306.5152574319||3306.5152574319|3301.3502860355|3288.0558733728|3258.9509704142|3231.0566337935|3180.6740375484|3145.4711528315|3112.0790587017|3109.8656207796|3109.8506897552|3105.0007663946|3095.5564071051|3035.0071190057|2977.674576673|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702||-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|||-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702|-3136.5654105702||-3136.5654105702|-3136.5654105702|-3149.9615673002|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2996.2624238448|2961.2859037652|2961.2859037652|2961.2859037652|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|-3131.9362300993|-3131.9362300993|-3131.9362300993|-3131.9362300993|-3131.9362300993|-3147.7069223326|-3176.0632470362|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035||-3176.2783443035|-3176.2783443035|-3176.2783443035|||-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035||-3176.2783443035|-3176.2783443035|-3219.9181677689|-3219.9181677689|-3219.9181677689|-3240.1868530765|-3290.8187256406|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3213.4668136371|-3213.4668136371|-3276.018681819|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3313.6246149622|-3335.8983614727|-3335.8983614727|-3335.8983614727|-3335.8983614727|-3358.2921104641||3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3120.0702745679||3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||1019.9040516038|1019.9040516038|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|988.52849924803|988.52849924803|988.52849924803|988.52849924803|988.52849924803|978.38888785739|978.38888785739|978.38888785739|958.43209761932|943.32138679424|943.32138679424|943.32138679424|943.32138679424|943.32138679424|943.32138679424|931.63487421582|928.72586873513|928.72586873513|928.72586873513|928.72586873513|928.72586873513||928.72586873513|928.72586873513|908.08429859459|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198||-947.87983694198|-947.87983694198|-947.87983694198|898.89526303459|898.89526303459|897.82807003844|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|881.89626524228|876.50447907034|876.50447907034|876.50447907034|865.2827545226|858.64750502511|857.94167225012|||856.49074694458|855.65534885362|855.65534885362|855.65534885362|855.65534885362|855.65534885362|852.00594317069|851.56215907855|849.68951862627||849.68951862627|849.68951862627|838.0994651403|834.77718348922|831.53020387691|818.14467097434|803.60518997149|801.28354441277|794.37060490308|790.06187229503|790.06187229503|790.06187229503|788.51319143892|785.454557332|785.454557332|763.72728592445|758.97476213828|745.63862459809|731.15402733121|727.0623797153|727.0623797153|727.0623797153|727.0623797153|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|717.12422762272|717.12422762272|717.12422762272|717.12422762272|697.97136402524|687.13484891694|682.59427657438|657.21586286042|646.85291711163|646.85291711163|646.20350116084|646.20350116084|646.20350116084|646.20350116084||644.3927790676|633.10308785289|628.33676428099|||625.21229668174|625.21229668174|625.21229668174|624.12477409082|622.90712850718|622.90712850718|610.61903167465|604.24336852739|600.03411320629|600.03411320629|600.03411320629|599.64901467366|592.61001630407|584.12224033785|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.11692368511|575.96324853901|571.85425416012|571.85425416012|571.85425416012|571.85425416012|571.85425416012|565.41883229644|565.41883229644|561.52092477382|547.73223666278|547.73223666278||547.73223666278|547.73223666278|547.73223666278|547.73223666278|547.73223666278|547.73223666278||547.73223666278|547.73223666278|547.73223666278|546.80868712897|546.80868712897|546.80868712897|546.80868712897|546.80868712897|536.62076347663|531.65526355139|531.65526355139|523.33918172377|516.37686858197|513.80763175774|507.50847973083|504.39831081203|501.83145645781|498.97939606423|485.83010168837|485.83010168837|485.83010168837|485.83010168837|485.83010168837|485.83010168837|485.83010168837|456.75566854263|445.56185393626|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.69909324237|439.55454804708|438.03283116342|433.75870129269|433.00966810299|431.34407566999|423.41008407777|421.28898230863|421.18220256514|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.65074901441|412.36194334934|410.67993705482|407.31104117203|407.09560130225|405.14889049661|405.14889049661|-422.525273423|-422.525273423
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||-66.117089067295|-66.117089067295|-66.117089067295|-66.343984800792|-66.662762966659|-67.39948601226|-67.39948601226|-67.39948601226|-67.39948601226|-68.305230275839|-68.305230275839|-68.833588856293|-69.490100509406|-69.719555782478|-70.246730936016|-70.579697225321|66.949783628086|66.949783628086|66.949783628086||66.949783628086|66.949783628086||66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|-71.948619636959|-71.948619636959|-71.948619636959|-71.948619636959|-71.948619636959|69.530454584101|69.530454584101|69.530454584101|69.530454584101|69.139393219395|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152||68.921167109152|67.917965912974|-70.699997150895|-70.699997150895|-70.699997150895|-70.699997150895|-70.699997150895|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|||-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|||-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-71.718375952373|-72.030426473624|-72.030426473624|-72.030426473624|-72.603300765717|-72.603300765717|-73.287001613736|-73.30777974036|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.834182705834|70.892676312302|70.892676312302|70.831970704686|70.831970704686|70.831970704686|70.831970704686||70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.62441308089|70.235459826477|70.175513291898|69.890444232287|69.890444232287|69.350496134561|68.378328360233|67.886518641648|67.886518641648|67.851685175562||67.827092548857|67.827092548857|67.827092548857|||67.827092548857|67.711531599669|67.711531599669|67.681521755565|67.681521755565|67.101688126843|-72.889656517105|-72.889656517105|-72.889656517105|-72.889656517105||-72.889656517105|-72.889656517105|-72.889656517105|-72.889656517105|-73.296795400078|-73.296795400078|-73.349220841124|-73.781441715267||-73.781441715267|-74.068272302445|-74.545300693309|-75.391820795453|-75.391820795453|-75.391820795453|-75.391820795453|-75.391820795453|-75.391820795453|-76.82702242789|-77.81891406308|-78.623794590217|-79.420883217103|-79.842877045749|-79.842877045749|-79.842877045749|||-79.842877045749||-79.842877045749|-80.239519408749|-80.239519408749|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.227090194631|76.146765526587|75.940850585097|75.381502938926|74.397705765789|-77.885649195043|-77.885649195043|-77.885649195043|-78.239608436523|-78.674565268554|-79.652297285969|-80.052552624737|-80.833392483431|-80.948214379105|-81.139679422151|-81.502420732457|-81.752692669717|-82.166878455311|-82.653048843022|-82.653048843022|-82.653048843022|-82.653048843022|-82.653048843022|-82.653048843022|-82.653048843022|-82.653048843022||-82.653048843022|-82.653048843022|-82.653048843022|-83.228766528025||-83.228766528025|-83.923626678139|-84.548474171592|-84.92330768686|-85.464785555793|-85.694209818259|-85.806155246348|-85.806155246348|-85.806155246348|-85.806155246348|-85.806155246348|-85.806155246348|-85.806155246348|-86.51315472873|-86.51315472873|-86.564616450027
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.481536888457|-42.481536888457|-42.481536888457|-42.546946857355|-42.546946857355|-42.546946857355||-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-43.054943029507|-43.110423502638|-43.110423502638|-43.619915681099|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-44.09404406626|-44.362469064334|-44.362469064334|-44.362469064334|-44.362469064334|-44.362469064334||-44.362469064334|-44.362469064334|-44.362469064334|-44.556489667707|-44.556489667707|-44.556489667707|-44.556489667707|-44.556489667707|-44.823876603239|-45.076528372359|-45.979474824879|42.480178320231|42.480178320231|42.480178320231|42.299815778928|42.299815778928|42.299815778928|||42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|41.702571477048|-47.436031565013|-47.965033249659|-47.966705009454|-48.390358551601|-48.390358551601||-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601||||||||-48.930395344293|-48.930395344293|-48.930395344293|-49.272662087056|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-50.456697199153|-51.115774496184|-51.4119711538|-51.500510411422|-51.500510411422|-51.500510411422|-51.772788583085|-52.358654193133|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874||-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.843112468064|-52.986793411374|-53.457546751366|-53.557884980766|-53.557884980766|-53.557884980766|-53.817756701802|-53.817756701802|-54.236399175165|-54.712664605775|-54.80851555047|-55.792797090583|-56.553105038595|-56.975672900889|-57.007005535788|-57.007005535788|-57.313338848426|-57.543273908285|-57.543273908285|-57.543273908285|-57.543273908285|-57.543273908285|-58.059192002248|-58.59354709302|51.712571857183|51.712571857183|51.712571857183|51.712571857183|51.712571857183|50.654408004805|50.654408004805|48.75489566384|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|47.246485271063|46.736706674353|46.736706674353|46.54634151222|-50.794913350968|-50.794913350968|-50.794913350968|-50.794913350968|-50.794913350968|-50.794913350968|||-50.794913350968|-50.794913350968|-50.794913350968|-51.249902155034|-51.483224023307||-51.636080745959|-51.636080745959|-52.001201846096|48.88903088104|48.88903088104|48.88903088104|48.88903088104|48.88903088104|48.88903088104|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-52.153412915893|-53.003789797566|-53.049528417265|-53.049528417265|-53.049528417265|-53.049528417265|-53.049528417265|-53.216142982549|-54.606824815612|-54.896697548118|-54.896697548118|-55.407443076468|-55.946226769142|-55.946226769142||-56.212473848852|-56.736082690063|-57.145647730102|-57.27294234619
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||-66967.211620003|-67069.124022225|-67749.026691362|-68527.551701003|-68527.551701003|-68527.551701003|-68527.551701003|-68527.551701003|-68527.551701003|-68527.551701003|-68527.551701003|-69102.835223337|-69530.92802593|-70573.253362144|-71903.614846827|-73242.905385363|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498|-73409.27630498||-73409.27630498|-73409.27630498|-73546.484088068|-73546.484088068|-73546.484088068|-73546.484088068|-73546.484088068|-73546.484088068|-73546.484088068|-73546.484088068|-73546.484088068|-74096.093431187|-76228.992701319|-77317.2749399|-77317.2749399||-77758.083266555|-78353.425851728|-79644.656324461|-79644.656324461|-79644.656324461|-79644.656324461||-79644.656324461|-79644.656324461||-79847.605004482|-79847.605004482|-79847.605004482|-79847.605004482|-79847.605004482|-79847.605004482|-79847.605004482|-79847.605004482|-81347.338893869|-82791.487659854|-84407.208510949|-86069.120567722|-86552.14992794|-86552.14992794||-86552.14992794|-86552.14992794|-89180.1665866|-91689.073985111|-95404.526650124|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|76000.00271003|67208.3717574|67208.3717574|67208.3717574|67208.3717574|62887.079730445|57952.310811606|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631||-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|||-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-63997.937876631|-65592.153196257|-66485.725773619|-68011.917526243|-68620.885834868|-68620.885834868|-69339.873149854|-70633.192388727|-71425.769320807|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|||-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-72411.17089868|-73718.824719829|-73718.824719829|-73718.824719829|-73718.824719829|-75198.694133144|60481.283767978|60481.283767978|60481.283767978|59962.537519976|-66829.509574793|-66829.509574793|-66829.509574793|-67582.788416437|-67887.158321587|-67887.158321587|-67887.158321587|-71996.491755046|-71996.491755046|-72434.990838939|-72961.100932155|-75290.112146839|-76182.458363291|-76182.458363291|-76182.458363291|-76397.694056276|-76397.694056276|-76397.694056276|-76397.694056276|-76397.694056276|-77825.215618085|-78794.684020094|-79638.537800105|-81531.708666783||||-81929.676296426|-83021.862551584|-84984.398211832|-84984.398211832|-88032.664679814|-88141.849644237|-88463.166271375|-89897.96252375|-90786.625026389|-91957.361140432|-93041.512378258|-95301.680420286|-96946.311578096|-99107.012864551|-101468.90318283|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|86004.813010219|84733.12556691|81981.2506299|65873.611811|-104634.0084178|-104634.0084178|-104634.0084178|-104634.0084178|-104634.0084178
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||4194.8805438329|4194.8805438329|4194.8805438329|4194.8805438329|4063.1450487032|4048.2057073265|4019.2523049314|4019.2523049314|3985.7775990124|3967.2002619234|3879.7696866424|3813.441389021|3693.8015216553|3621.4649436607|3621.4649436607|3621.4649436607|3621.4649436607|3621.4649436607|3621.4649436607||3621.4649436607|3582.3830591455|3535.9424669759|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3961.4098936941|-4060.4249334232|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486||3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3585.2432772572|3542.2952782241||3470.8947101796|3461.8419424237|3461.8419424237|3438.5970221376|3438.5970221376|3404.8043420131|3404.8043420131|3404.8043420131|3404.8043420131||3404.8043420131|3404.8043420131|3404.8043420131||3404.8043420131|3404.8043420131|3404.8043420131|3349.7881326213|3349.7881326213|3313.6479739629|3284.2671309006|-3701.0468587682||-3701.0468587682|-3701.0468587682|-3701.0468587682||-3701.0468587682|-3701.0468587682|-3701.0468587682|-3788.7854230454|-3949.880925237|-3963.3677625246|-4046.0224655493|-4046.0224655493|-4120.5694360053|-4164.6827012472||-4171.4864215247|-4214.2988505223|-4219.635266545|-4219.635266545|-4219.635266545|-4258.0892338781|-4324.188015941|-4395.3755732678|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4536.1679857056|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3776.9830534908|3661.7310349116||3407.3977981203|3407.3977981203|3407.3977981203||3407.3977981203|3407.3977981203|3407.3977981203|3407.3977981203|3286.730897651|3212.9648048987|3180.1211844332|3180.1211844332|3083.626389279|3044.4876140644|2989.2140210524|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2948.0591478551|2893.5767875474|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799||2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799||2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799||2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2715.6605947811|2706.378444071|2675.0926532429|2668.4695794496|2582.8198144005|2582.8198144005|2561.9553249199|2545.4002642091|2545.4002642091|2545.4002642091|2545.4002642091|2531.8419683704|2529.0609590341|2529.0609590341|2400.3094586056|2337.4826775306||2262.3226110331|2262.3226110331|2262.3226110331|2262.3226110331|2262.3226110331|2234.0915270518|2234.0915270518|2206.0760986623|2206.0760986623|2206.0760986623|2206.0760986623|2206.0760986623
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|255.93128939844|255.93128939844|238.47921044272||-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-272.08203567302|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243||-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243||-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|246.69326552787|246.1036283643|240.04407183032|240.04407183032|240.04407183032|239.16007981146|237.35449603349|||237.35449603349|237.35449603349|237.35449603349|237.35449603349|237.35449603349||237.35449603349|237.35449603349|237.35449603349|237.35449603349|237.35449603349|237.35449603349|235.39388448165|234.60431609073|231.20903221077|231.20903221077|224.01003578975|220.57411825895|220.57411825895|207.74902028772|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-242.59927183167|-244.96206398972|-244.96206398972|-248.23562665525|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-254.25365322308|-259.67072580342|-260.02302867047|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803||-265.67217075803|-265.67217075803|-265.67217075803|||-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803||-265.67217075803|-265.67217075803|-275.31375706366|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|228.01009983682|228.01009983682|227.75871033857|227.75871033857|227.75871033857|226.8430114873|216.21445720811|208.12717467568|199.41908297298|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-239.10532765803|-241.45408879443|-241.45408879443|-241.45408879443|-241.45408879443|-247.2823208827|-253.53591209189|-258.54433591591|-258.54433591591|-260.17819248878|-260.17819248878|-262.08688054309|-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394||-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394|-270.74543214882|-279.21714683203|-284.01905203558|-294.68783559509|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135||246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.578783562116|-24.595870709344|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805||23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.345220648845|23.322466836594|23.288847435431|23.288847435431|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.147334438848||23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.032067082971|23.032067082971|23.032067082971|23.032067082971|23.032067082971|22.791185562975|22.690206626131|22.650229245506|22.522111886921|22.522111886921|||22.522111886921|22.522111886921|22.522111886921|22.522111886921|22.522111886921|22.421791494094|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884||22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.335482292175|-23.030710454837|-23.030710454837||||||||-23.030710454837|-23.030710454837|-23.030710454837|-23.030710454837|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.397641674945|-23.600156907979|-24.05017357926|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081||23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.324515469838|-24.425289103071|-24.425289103071|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.538609991296|23.538609991296|23.495677746914|23.384085431786|23.318428850937|23.301456063824|23.301456063824|23.234952072123|23.063835148259|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.848729390299|-23.873587469696|-23.945478315264|-23.945478315264|-23.992258248396|-23.992258248396|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|||-24.261077750599|-24.261077750599|-24.440086537904|-24.531588568004|-24.531588568004||-24.554543722241|-24.602270908454|-24.880301496827|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.725239513517|23.136378021373|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.273522189638|-24.523358666655|-24.845397670795|-24.878219824951|-24.961910386793|-25.135456133675|-25.414394962337|-25.477105259395|-25.526901392255||-25.526901392255|-25.526901392255|-25.526901392255|-25.526901392255
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.566126781274|-33.566126781274|-33.566126781274|-34.110928948591|-34.110928948591|-34.110928948591|-34.320617074271|-34.320617074271|-34.320617074271|-34.493898263874|-34.493898263874|-34.493898263874|-34.599441864979|-34.599441864979|-34.84771426838|-35.076349403255|-35.217609248551|-35.745779444077|-35.745779444077|-35.745779444077|-35.745779444077|-35.745779444077||-35.745779444077|-36.051977185517|-36.076085227628|-36.16065104129|-36.215718651248|-36.215718651248|-36.215718651248|-36.215718651248|-36.215718651248|-36.23786363537|-36.23786363537|-36.972906033292|-36.972906033292|-36.972906033292|-37.231007381826|-37.736619908009|-37.736619908009|-37.736619908009|35.362866010629|35.362866010629|35.362866010629|35.362866010629|||35.362866010629|35.362866010629|35.362866010629|35.362866010629|35.362866010629|35.362866010629|35.362866010629||35.362866010629|35.362866010629|35.362866010629|35.273740545868|34.906377968919|34.751531161348|34.562691534351|34.562691534351|34.287434936442|33.946038326597|33.70516822291|33.70516822291|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.475401160317|33.475401160317|33.120928289956|33.120928289956|32.455296380466|32.455296380466||32.455296380466|32.455296380466|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324||32.335208042363|32.32633920058|32.14552808224|32.14552808224||32.14552808224|32.14552808224|31.690031745024|31.540161494349|31.540161494349|31.247958479032|31.112987474203|31.112987474203||31.112987474203|31.112987474203|31.112987474203|31.077765733666|30.974738949611|30.888598409046|29.954552931641|29.631300814179|29.631300814179|29.171445828044|28.954939079907|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455||-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455||-31.379064635455|-31.547425657658|-31.547425657658|-32.238250315353|-32.675834192351|-32.690925401136|-33.096205209121|-33.096205209121|-33.615885020754|-33.615885020754|-33.615885020754|-35.073205578615|-35.295227912057|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.456991218612|-35.553322287716|-35.907025518591|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||29854.857470771|29854.857470771|29854.857470771|29854.857470771|28672.063856412|26166.605716967|26166.605716967|26166.605716967|26166.605716967|26166.605716967|26166.605716967|26166.605716967|-30230.425040782|-30230.425040782|-30230.425040782|-30230.425040782|-30594.91671198|-31383.240791089|-31638.464734004|-31638.464734004|-31638.464734004|-32139.96081556|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296||-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|29240.02046873|29240.02046873|29240.02046873|28677.800520811|28533.667245346|28231.852494829||27788.169438699|27484.589486383|27484.589486383|27484.589486383|27484.589486383|27484.589486383||27484.589486383|27484.589486383||27484.589486383|27135.65498487|26875.727760967|26578.586401074|26459.540445638|25466.156050709|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171||-30296.993335233|-31088.325928037|-31537.02880893|-32349.476454367|-33002.196060407|-33257.995622675|-34078.328469639|-34293.748639579|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|27090.687801416|22992.430890463|-27288.356925355|-27288.356925355|-27973.174361505|-28100.749290561|-28325.832545068|-28759.258383409|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-29216.743944418|-29274.159938242||-29482.464588246|-29482.464588246|-29482.464588246|-29482.464588246|-29482.464588246|-29482.464588246|-30033.29398694|-30870.326652156|-31176.020558217|-31176.020558217|-31506.68950913|-32621.321676811|-33751.46852979|-34423.853921989|-34637.165335789|-34637.165335789|-35416.294817543|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|30261.47672279|||29773.863025322|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-33280.930808564|-33470.902232796|-33470.902232796|-33976.002480884|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34184.410521885|-34885.456135428|-35308.523016023|-35308.523016023|-35308.523016023|-35308.523016023|-35308.523016023|-35308.523016023|-35308.523016023|-35308.523016023|-35581.624071954|-35581.624071954|-35581.624071954|-35581.624071954|-35581.624071954|-35581.624071954|-35581.624071954|-35581.624071954|-36487.915635504|-37886.572928338|-37942.682627577|-37942.682627577|-38076.845182516|-38076.845182516|-38076.845182516|-38076.845182516|-38076.845182516|-38076.845182516|-38076.845182516|-38179.827980574|-38938.697756193||||-38940.219729103|-39072.46636567|-39186.073739634|-39512.304155148|-40313.671283498|-41248.523648331|-42156.69294259|-43310.214380656|-44330.793756284|-44936.993062538|-46063.325625043|-46454.718549383|-46454.718549383|-46454.718549383|-46454.718549383|-46454.718549383|-46454.718549383|-46454.718549383|-46676.2458568|-46676.2458568|-46676.2458568|-46676.2458568|-46676.2458568|-46676.2458568|-47006.939840888|-47289.183595183|-47289.183595183|-47289.183595183|-47435.203994648|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151|-49013.54906151
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||3721.5782163799|3721.5782163799|3721.5782163799|3504.5368853874|3457.1800060984|3457.1800060984|3457.1800060984|3457.1800060984|3380.4944946232|3329.3056551016|3329.3056551016|3329.3056551016|3329.3056551016|3329.3056551016|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357||3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3219.6500467357|3201.7128348588|3201.7128348588|3201.7128348588|3201.7128348588|3201.7128348588|3201.7128348588|3201.7128348588|3113.9031498431|3010.0442227525||3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3010.0442227525|3002.5046485445|2940.496823578||2940.1295872443|2940.1295872443|2930.2116124375|2930.2116124375|2930.2116124375|2920.8573715669|2855.3553857253|2818.9149546474|2818.9149546474||-3201.184808524|-3201.184808524|-3201.184808524||-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524||-3201.184808524|-3201.184808524|-3201.184808524||-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3201.184808524|-3220.6108603826|2837.6434154621|2837.6434154621||2837.6434154621|2837.6434154621|2837.6434154621|2837.6434154621|2837.6434154621|2837.6434154621|2837.6434154621|2837.6434154621|2837.6434154621|2773.8481932869|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2706.3924687853|2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719||2693.9354087719|2693.9354087719|2693.9354087719||2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719|2663.8947847031|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674||2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821||2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821|2566.0026833531|2566.0026833531|2556.2280249063||2335.503361007|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2488.8197020699|-2521.3496092877|-2540.5078530931|-2575.505999422|-2611.5046885801||2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776||2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776||2405.3295078776|2405.3295078776|2405.3295078776|2378.2439410445|2364.5425686362|2364.5425686362|-2533.0794777357|-2533.0794777357|-2533.0794777357|-2533.0794777357|-2533.0794777357|-2533.0794777357|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2355.514147512|2299.0296761636||2274.7093923508|2274.7093923508|2264.3938181068|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2251.0417425568|2213.9889646969
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||8.4297678853593|8.4297678853593|8.3436305683544|7.9273672282355|7.8809638221679|7.74996017964|7.5632890545805|6.9075432180784|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0401931632991|-8.0401931632991|-8.0401931632991|-8.4479924428722|-8.4519659310532|-8.4519659310532|-8.5349622070737|-8.6532914439778|-8.6958794372988|7.6557014674983|7.6557014674983|7.6557014674983||7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.5124456850513|7.264384160199|7.1164289947569|7.1164289947569|7.1164289947569|7.1164289947569|7.1164289947569|7.1164289947569|6.9476985132495|-7.8019387133651|-7.8019387133651|-7.8019387133651||-7.8019387133651|-7.8019387133651|-7.8019387133651|-7.8019387133651|-8.1015986742502|-8.2028873829848|-8.2965415483058|-8.4889353387158|-8.5993900141817|-8.5993900141817|-8.5993900141817|-8.9659891483631|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|8.057169187558|8.057169187558||8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|||-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.9577880680132|-8.9577880680132|-8.9577880680132|-8.9577880680132|-9.1208756035752|-9.1776394387292|-9.2690438716729|-9.393381592203|-9.4176460334204|-9.4629400117024|-9.4921557486967|-9.7968396148103|-10.13926638067|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|||9.1035475880513|8.9650529921727|8.8483919634506||8.8053950498384|8.8053950498384|8.8053950498384|8.8053950498384|8.758551141717|8.5603353617834|8.5603353617834|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3929837618279|8.3815377988206|8.3596755440353|8.2842845845353|8.1644783470511||7.7141897289226|7.7141897289226|7.7141897289226|7.7141897289226|7.7141897289226|7.5482520094922|7.4246584035082|7.047970146727||-8.5789907248527|-8.5789907248527|-8.6283366298271|-8.6283366298271|-8.6283366298271|-8.6283366298271|-8.8025955734692|-8.8025955734692|-8.8025955734692|-8.9840437635274|-9.251275723123|-9.3768244638342|-9.3768244638342|-9.3768244638342||-9.3768244638342|-9.3768244638342|-9.3768244638342|-9.3768244638342|-9.6102427789788|-9.7200623429727|-9.7872199390675|-10.34647950578|-10.52549465694|-10.52549465694|-10.52549465694|-10.574028476498|-10.672061585079|-10.910618727616|-10.981056647606|-10.981056647606|-10.981056647606|-11.287834014173|-11.661400693057|-11.661400693057|-11.661400693057|-11.661400693057|-11.661400693057|-11.711355096099||-11.991698192223|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874|-12.360547506874
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||-67.971842106998|-67.971842106998|-67.971842106998|-68.274266888499|-69.419670644647|-69.419670644647|-69.419670644647|-69.419670644647|-70.382965687521|-71.092184097245|-71.680201246424|-72.089113767592|-73.532349224055|-73.580060534963|-73.580060534963|-73.673520406537|-73.673520406537|-73.673520406537|-73.673520406537|-73.681692053271|-73.718545199977|-74.476163283042|69.001819365284|69.001819365284||69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|68.139877945664|68.139877945664|68.139877945664|66.194309082829|65.094083650696||65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|||65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|64.68786860372|-71.485697736725|-72.395222335375|68.014352456399|68.014352456399|68.014352456399|68.014352456399|68.014352456399|68.014352456399||68.014352456399|68.014352456399|68.014352456399|67.471266268141|67.471266268141|67.471266268141|67.256960231339|-72.001270703737|-72.001270703737||||||||-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-73.029188823109|-74.109815995872|-74.109815995872|-74.109815995872|-74.109815995872|-74.109815995872|-75.716463743514|-76.409833279738|-76.409833279738|-77.253190306079|-77.253190306079|-77.253190306079||-77.253190306079|-77.253190306079|-77.253190306079|-77.253190306079|-77.397989144205|-77.507393524823|-77.507393524823|-78.447100610399|-78.724558268281|-79.588396295676|-80.775994442977|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.700798910878|-81.812003791356|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-84.082593702144|-84.713991985129|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|||-85.906935103791|-86.14104205597|-86.584491427613|78.556965429301|78.556965429301||78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|76.779962096739|76.249956274615|74.61106252735|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-81.979495106291|-82.671664620055|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154||-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||107.55148842148|107.55148842148|107.55148842148|107.55148842148|107.55148842148|107.55148842148|107.14054269053|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|104.90453153426|-111.56455023717|-111.56455023717|-111.56455023717||-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-112.43283359685|-114.36981510762|-115.07757234179|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065||-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-118.62120111183|-119.77355679093|-124.49839643436|-126.10932937151|-127.67703263502|111.43590266318|111.43590266318|111.43590266318|||111.43590266318|111.43590266318|111.43590266318|111.43590266318|111.43590266318|111.43590266318|111.43590266318|108.87322518132|106.14993931004|106.14993931004|106.14993931004|106.14993931004|105.49993256671|104.74992507412|103.72213897125|98.830154412495|98.56128268055|95.486052551113|95.486052551113|95.486052551113|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229||-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-104.28192783641|-108.15214322725||||||||-109.26807881186|-109.26807881186|-109.74230979095|-110.83148116286|-110.83148116286|-110.83148116286|-110.83148116286|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394||-111.43827981394|-112.02495035862|101.01406118856|101.01406118856|101.01406118856|101.01406118856|100.18229020952|96.95254467724|95.475049641377|91.438943283035|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|92.292970336305|92.292970336305|91.981077473281|89.743923060833|89.743923060833|89.720406095921|89.720406095921|89.720406095921|88.592476812335|88.592476812335|88.213858038553|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|87.356302073879|||87.356302073879|87.319676328382|87.319676328382|87.319676328382|87.319676328382||87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.305196683364|84.944662642432|84.071849160672|83.41872247643|82.220800547541|80.623114432164|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|79.205379836951|79.039310845174|76.26291088855|76.26291088855|76.26291088855|-83.579999478904|-83.579999478904|-84.561113075248|-84.856792136288|-85.189616017433||-85.189616017433|-85.189616017433|-85.189616017433|-85.189616017433
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||-34.841286385895|-34.87642999583|-35.143255296609|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|33.295840552676|33.295840552676|33.295840552676|33.295840552676||33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|32.722640571314|32.722640571314|32.544602033516|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051||32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.090252679241|31.769725368698|31.660806601003|31.089784667178|31.044347980788|||31.044347980788|31.044347980788|31.044347980788|31.044347980788|30.904831810319|30.272035302413|30.205040284541|30.141711257726|30.086989842852|30.086989842852|29.981158340664|29.981158340664|29.959621416961|29.819023330383|29.671137076144|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826||-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826||||||||-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.785178909171|-31.189087613278|-31.585603305652|-31.585603305652|-31.7173357771|-32.022040557659|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424||-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.0782348799|-32.188752288518|-32.188752288518|-32.188752288518|-32.188752288518|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.155443162726|29.997714752408|29.911349555355|29.351498997324|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.0583889569|-30.0583889569|-30.0583889569|-30.0583889569|-30.0583889569|-30.0583889569|-30.129433760376|-30.129433760376|-30.129433760376|-30.129433760376|-30.129433760376|-30.26272848103|-30.26272848103|-30.26272848103|-30.26272848103|||-30.26272848103|-30.290404649104|-30.290404649104|29.398794253678|29.398794253678||29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.187806935118|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497||-30.159818417497|-30.159818417497|-30.209058201464|-30.209058201464
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||2969.094562334|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2929.6702354655|2928.1146387477|2928.1146387477|2928.1146387477|2911.8467096112|2848.7605141446|2848.7605141446||2848.7605141446|2804.1117257856|-3255.1751645549|-3255.1751645549|-3255.1751645549|-3255.1751645549|-3255.1751645549|-3255.1751645549|-3255.1751645549|-3321.1767394317|-3321.1767394317|-3354.3740572679|-3402.5267302976|-3446.9744711672|-3446.9744711672|-3446.9744711672|-3446.9744711672|-3446.9744711672|-3517.7494666615||-3549.4437975926|-3552.8792439614|-3572.6880379953|-3603.0866054971|-3603.0866054971|-3603.0866054971|-3631.604515548|-3758.3272829006|3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304||3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304|3316.1750660338|3221.2806045124|3214.2201758037||3154.9223877203|3128.6020161501|3128.6020161501||-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213||-3489.7074925213|-3525.797123471|-3525.797123471||-3527.6524570685|-3549.5687660206|-3549.5687660206|-3666.5097834257|-3677.7609518532|-3720.9442124575|-3720.9442124575|-3720.9442124575|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3912.9396562167|3493.0894778502|3493.0894778502|3493.0894778502|3493.0894778502|3433.5299075723|3360.9665259918|3308.5850261671|3269.2723313924|3269.2723313924|3269.2723313924||3142.8191513084|3125.1904187643|3125.1904187643|3042.4449341522|3008.849907847|2930.3026319828|2888.9363554149|2865.9346820148|2816.3497334887|2687.1834196198|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983||-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983||-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983||-2942.276451887|-2967.7905265107|-2994.0949290874|-3029.9221135911|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3100.7680233682|-3121.9505001401|-3141.1201032372|2869.4012403128||2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128||2869.4012403128|2869.4012403128|2852.6444985681|2852.6444985681|2852.6444985681|2852.6444985681|2850.6958458682|2850.6958458682|2850.6958458682|2850.6958458682|2850.6958458682|2850.6958458682|2817.9091755306|2790.6602194481|2739.8085418998|2705.841461595|2705.841461595|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438||2677.6016617438|2628.2430217157|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||4.8446662629646|-5.2065431539601|-5.2065431539601|-5.2065431539601||-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2228254945616|-5.274774331007|4.8222158296478|4.8222158296478|4.8222158296478||4.8222158296478|4.8222158296478|4.8091289316694|4.6723654838712|4.6204061080252|4.6143399663804|4.6101235484388|4.6101235484388|4.6101235484388||4.5373594071364|4.524826276682|4.524826276682|4.5231400862172|4.5231400862172|4.5231400862172|4.5231400862172||4.5231400862172|4.5231400862172|4.4429333623731|4.3010373840159|4.2258488719583|4.2258488719583|4.2258488719583|4.2258488719583|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754||-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4789234646077|-4.5249150337902|-4.5441456898185|-4.5441456898185|-4.5441456898185|-4.5441456898185|-4.5441456898185|4.2515854252607|4.2515854252607|||4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2126980344492||4.2126980344492|4.2085164054477|4.2085164054477|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.499713301573|-4.524681329632|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.1605156497029|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803||-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803||-4.4840180141876|-4.5184115206126|-4.5184115206126|-4.5184115206126||-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5321240993477|-4.554026454923|-4.6383628516699|-4.6748476458154|-4.6776085907178|-4.6917870898994|-4.6936780421308|-4.6936780421308|-4.6936780421308|-4.6936780421308|-4.7505496870687|-4.7505496870687||-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687||-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7856106373127|-4.8090119993748|-4.8555689030292|-4.8806321017612|-4.9345910673527|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9704952505122|-4.9905486251443|-4.9905486251443|-4.9905486251443|-5.0233875276346|-5.0282083354282|-5.0592079733978|-5.0592079733978||-5.0829726176952|-5.0829726176952|-5.137191900224|-5.1597903836546|-5.1597903836546|-5.1597903836546|-5.1597903836546|-5.1692114791139|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9326473286707|-5.292818439629|-5.292818439629|-5.292818439629|-5.292818439629|-5.3570203655587|-5.3923464375249|-5.3923464375249||-5.3923464375249|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193||5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.053550945166|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.924996176086|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.985486816104|-18.125540652469|17.313242381422||17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.277150782058|17.277150782058|17.271834117516|17.240926140264|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982||17.19324464982|16.933417601356|16.933417601356|16.933417601356|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|||-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.86986444852|-17.883183462324|-18.181314449512|-18.270390738461|-18.270390738461|-18.270390738461|-18.286545582848|-18.313403265736|-18.313403265736|-18.313403265736|-18.576731614445|-18.576731614445|-18.710257985166|-18.750286713763||-18.808651331977|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505||||||||-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.855083236567|-18.855083236567|-18.997314198671|-19.260904559226|-19.453782780006|-19.481981629613|-19.527202891512|-19.58300251343|-19.739447957698|-19.834194220662|-19.834194220662|-19.890771695376|-19.939282926578|-19.939282926578||-19.939282926578|-19.939282926578|-19.939282926578|-19.939282926578|-19.939282926578|-19.98359203642|-19.98359203642|-19.98359203642|-19.98359203642|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.150537793616|-20.27837532624|-20.489861155708|-20.533096406325|-20.533096406325|-20.533096406325|-20.533096406325|||-20.533096406325|-20.533096406325|-20.533096406325|-20.602637999302|-20.602637999302||-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.689042348603|-21.065602376439|-21.072890681666|-21.430989921801|20.146490989941|20.146490989941|20.146490989941|20.146490989941|20.146490989941||19.957211532878|-21.035327503448|-21.035327503448|-21.035327503448
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||-731.50235258033|-731.50235258033|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-743.46080343981|-744.51996356627|-744.51996356627|-744.51996356627|-754.51126689474|-754.51126689474|-754.51126689474|-772.84585210527|-792.77316900585|725.685382585|725.685382585|725.685382585|725.685382585|725.685382585||725.685382585|725.685382585|725.685382585|716.86540820987|716.86540820987|716.86540820987|691.71156467764|688.90173853071|683.34051924651|683.34051924651|683.34051924651|675.78637756724|675.78637756724|675.78637756724|674.20708618582|-742.0971380391|-742.0971380391|-742.0971380391||-742.0971380391||-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-749.802375599|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-758.96319095556|-758.96319095556|-761.42276809221|||-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|684.56316135448|684.56316135448|681.68129039387|677.95838320231|677.95838320231|670.50931466923|660.91914656421|660.91914656421|660.91914656421|660.91914656421|660.91914656421|660.91914656421|649.35460729357|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|644.11327586918|637.9591954102|636.0002680524|636.0002680524|636.0002680524|629.22252005822|612.80280006469|599.39200007187|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|584.18152278845|580.64022871486|580.64022871486|580.64022871486|580.64022871486||580.64022871486|580.64022871486|576.76692079429|||568.96324532698|568.51017941603|568.51017941603|568.01131046226|558.90145606917|550.44606229908|542.88451366565|539.11668353783|539.11668353783|531.35187059759|519.42849190342|519.42849190342|519.42849190342|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.15139244848|501.66821383164|496.57579314627|491.42073227934|491.42073227934|485.35636919927|476.39596577697|452.43996197441|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031||447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|436.41166221146|417.20740245717|407.70266939686|401.08554989068|-456.92574394626|-456.92574394626|-456.92574394626|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-464.50414571672|-476.53238412969|-480.25820458855|-484.89800509838|-491.41445010932|-493.59938901035|-494.77709890039|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711||437.10284998568|422.86427776186|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||1005.276961277|983.7090960269|983.7090960269|983.7090960269|982.32795088439|982.32795088439|978.33171528816|978.33171528816|978.33171528816|978.33171528816|978.33171528816|978.33171528816|978.33171528816|978.33171528816|946.10471756193|941.94431060122|941.94431060122|941.94431060122|941.94431060122||941.94431060122|941.94431060122|909.41031120405|878.78369064447|864.14297061625|-969.26618020255|-969.26618020255|-969.26618020255|-969.26618020255|-971.23004853162|-971.23004853162|-971.23004853162|-975.37786628839|-980.71705534322|-986.83562450787|-993.18956651048|-1001.2439343064|-1003.7019505275|-1003.7019505275||-1003.7019505275|-1010.8799477432|-1018.4082752702|-1023.7932186948|-1023.7932186948|-1067.5369123735|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|978.7770186958||977.31812396144|977.31812396144|977.31812396144|977.31812396144|963.55347649362|948.30666496253|935.53511547486|893.78627061225|-1009.1042587041|-1009.1042587041|-1009.1042587041|-1020.4880591232|-1027.0228482174|-1047.2766573075|-1047.2766573075|-1048.5824078591|922.45308450807|922.45308450807|922.45308450807|922.45308450807|922.45308450807|876.97286557212|849.09208370861|823.59277977588|823.59277977588|823.59277977588|823.59277977588|823.59277977588|823.59277977588||823.59277977588|823.59277977588|823.59277977588||823.59277977588|785.20865911512|784.50682379436|774.47147969882|761.17664750064|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.14138603094|753.20987065504|750.69708054011|734.8551003397||727.1617065724|727.1617065724|727.1617065724|727.1617065724|727.1617065724|719.65745717245|709.26385350976|709.07419696602|709.07419696602|694.13243225716|687.64611906589|687.64611906589|687.64611906589|687.64611906589|687.64611906589|687.64611906589|654.42068242564|-716.64919136386|-716.64919136386||-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386||-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386||-731.12134137001|-736.3396144664|-736.3396144664|-736.3396144664|-736.3396144664|-745.67458383636|-747.05784312438|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878||-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878||-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|671.14558523851|671.14558523851|671.14558523851|671.14558523851|671.14558523851|664.60134386964|664.60134386964|652.72374931913|636.02361103276|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122||618.59694103194|618.59694103194|616.87210641331|616.87210641331|616.87210641331|616.87210641331|604.31064802217|589.00089565913|589.00089565913|589.00089565913|582.85932579747|560.19367091646
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1392.8639959059|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1255.0267638734||1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1245.7519598593|1213.5543087354|1213.5543087354||1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1207.6714541505|1203.023837945|1194.5820421611|1188.2578246234|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862||-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1271.8360146513|-1276.4844607237|-1288.4271785819|-1294.1076278789|-1294.1076278789|-1306.3418087543|-1311.1575652825|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|||-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461||-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1329.4667144956|-1343.0741272174|-1349.2767002683|-1349.2767002683|-1350.9741114093|-1362.4712348992|-1375.5235943324|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1382.8118113726|-1409.2909015251|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1292.2919353265|1288.855544254|1288.855544254|1288.855544254|1288.855544254|1288.855544254|1274.7283825044|1269.1831882771||1269.1831882771|1252.8146536412|1227.1829484902|||1212.7782613502|1212.7782613502|1212.7782613502|1212.7782613502|1212.7782613502||1212.7782613502|1167.809179278|1163.7499029876|1163.7499029876|1163.7499029876|1120.1542012193|1120.1542012193|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1262.0342754746|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1192.3950765459|1192.2723072732|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003||1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1184.7840358577|1184.7840358577|1184.7840358577|1184.7840358577|1184.7840358577|1184.7840358577|1175.340094281|1175.340094281|1175.340094281|1175.340094281|1174.8778825344|1170.753202816|1138.7257809067|1135.9231324017|1135.9231324017|1135.9231324017|1135.9231324017|1135.9231324017|1135.9231324017|1121.6581881502|1121.6581881502|1098.8979868336||-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.7260363185019|-1.9572149703547||-1.9572149703547|-1.9572149703547|-1.9572149703547|-1.9572149703547|-1.9763499376559|-2.0103888376315|-2.050432090821|-2.0635281246088|-2.0635281246088|-2.0635281246088||-2.0950313123489|-2.1183472801168|-2.1183472801168|-2.1326858256613|-2.162800878767|-2.2024121024916|-2.2662078449802|-2.2971865214327|-2.3331982902509|-2.3331982902509|-2.3331982902509|-2.3907758849442|-2.4119732266864|-2.4419836755398|-2.4419836755398|-2.4796835429143||-2.4796835429143|-2.5069282491274|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|1.9008063511401|1.9008063511401|1.9008063511401|1.8940201370252|1.8940201370252|1.8037001786776|1.7962779135778|1.7695754337393|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.6220414205431|-1.9495443611585|-1.9495443611585|-1.9495443611585|-1.9495443611585|-1.971150202101|-1.971150202101||-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101||-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.9740557676615|-1.9764584953813|-1.9764584953813|-1.9764584953813|-2.0243982733652|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1231407464043|-2.1530132242799|-2.1530132242799|-2.2433480563826||-2.3451106110554|-2.3451106110554|-2.3846339030775|-2.4290376684967|-2.4383752635125|-2.4437502413992|-2.4491073261241|-2.4491073261241|-2.4491073261241||-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241||-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9768996243461|1.9579780289767||1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|1.9579780289767|-2.411492025738|-2.411492025738|-2.411492025738|-2.411492025738|-2.411492025738|-2.411492025738|-2.4151517091923|-2.4151517091923|-2.4151517091923|-2.4151517091923|-2.4151517091923|-2.4990574186304|-2.5446083882627|-2.7050092329777|-2.7521921531404|-2.7521921531404|-2.7898136395045|-2.9046579794259|-2.9046579794259|-2.9046579794259|-2.9046579794259|-2.9943662362622|-2.9943662362622|-2.9943662362622|-3.0634624381117|-3.1345486978173|-3.1345486978173|-3.1345486978173|-3.1345486978173|-3.1345486978173|-3.1345486978173|-3.1345486978173|-3.1345486978173|-3.2578319288492|-3.2996071975908|-3.2996071975908|-3.4312301787493|-3.4377558532421|-3.4720064471236|-3.4762364994502|-3.4762364994502|-3.4762364994502|-3.5613738575485|-3.5862075514317|-3.5862075514317||-3.5862075514317|-3.5862075514317|-3.5862075514317|-3.5862075514317|-3.5862075514317|-3.5862075514317|-3.6291195227835|-3.723607032024|-3.723607032024|-3.723607032024|-3.7823411276198|-3.9117678459327|-3.9225197959654|-4.030022136449|-4.1461355863668|-4.3429284028055|3.7054921161393|3.7054921161393|3.7054921161393|3.7054921161393|3.7054921161393|3.7054921161393|3.7054921161393|3.7054921161393|3.7054921161393|-4.3522480475912
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1786.3550293922|1774.3443875842|1757.4771285115|1745.0857322546|1731.5896563896|1715.6579949468|1708.4172491596||1679.9136020393|1675.4345266258|1633.9716989635|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1632.5676967753|1603.1863094053|1558.2486838987||1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1498.6599857847|1496.6527375689||1494.1737114456|1494.1737114456|1494.1737114456|1494.1737114456|1494.1737114456|1494.1737114456|1489.1902593536|1489.0585943773|1461.1150926566||-1604.1337205185|-1604.1337205185|-1604.1337205185||-1604.1337205185|-1604.1337205185|-1606.9146884585|-1606.9146884585|-1606.9146884585|-1606.9146884585|-1606.9146884585|-1606.9146884585||-1627.6746457047|-1654.3301184914|-1674.0612020781||-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1699.2631137525|-1708.8006697402|-1714.0535192209||1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1602.2794686325|1573.2021900822|-1691.6187584035|-1691.6187584035|-1691.6187584035|-1691.6187584035|-1720.5041597279|-1740.1407167549|-1758.2119278505|-1769.0335810835|-1769.0335810835|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447||-1774.1104228447|-1774.1104228447|-1775.7115456738||-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356||-1780.8069190356|-1780.8069190356|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1795.602097704|-1795.602097704|-1800.8856654719|-1807.2507014357|-1808.1175554062||-1808.1175554062|-1808.1175554062|-1808.1175554062|-1809.375015447|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254||-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1831.9134627599|-1840.351113136|-1848.8724062034|-1848.8724062034|-1873.2776898353||-1878.628009051|-1883.5355435815|-1883.5355435815|-1887.2506202554|-1904.6062325212|-1916.7736011846|-1925.2179078375|-1936.9188939902|-1936.9188939902|-1936.9188939902|-1942.6717551608|-1942.6717551608|-1942.6717551608|-1942.6717551608|-1942.6717551608||-1942.6717551608|-1942.6717551608|-1942.6717551608|-1942.6717551608|1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592||1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592|1819.1587923839|1806.325937863|1806.325937863|1783.0899431659|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1889.8040065063|-1892.3933405626|-1896.4065139281|1793.4143924113|1793.4143924113|1793.4143924113|1793.4143924113|1793.4143924113||1793.4143924113|1793.4143924113|1793.4143924113|1793.4143924113|1791.7972124843|1791.7972124843|1791.7972124843|1791.7972124843|1791.7972124843|1791.7972124843|-1872.4940104168|-1872.4940104168
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||2925.8193487212|2925.8193487212|2925.8193487212|2925.8193487212|2874.3769673291|2763.0355111165|2689.8199608109|2619.0555174374|2602.9798552107|2602.9798552107|2546.7284604501|2546.7284604501|2516.0204871972|2501.3450291774|2496.3667235001|2434.4102374827|2409.5533470562|2409.5533470562|2395.8278324961||2395.8278324961|2367.5281445052|2331.6952121021|2315.7282515222|2315.7282515222|2193.1201628241|2123.8752541579|2050.3409662621|2050.3409662621|2050.3409662621|2050.3409662621|2050.3409662621|2050.3409662621|2050.3409662621|2050.3409662621|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967||2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2008.0014572464||1996.773890213|1993.6626259528|1972.739427998|1972.739427998|1972.739427998|1972.739427998|1972.739427998|1972.739427998|1972.739427998||1972.739427998|1972.739427998|1972.739427998||1972.739427998|1972.739427998|1972.739427998|1972.739427998|1960.4215215602|1956.7929569652|1956.7929569652|1956.7929569652||1893.6588546358|1886.5348357715|1842.5026142904||-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2067.4954146049||-2067.4954146049|-2067.4954146049|-2104.6088170631|-2126.0903495797|-2138.1448762691|-2145.877648437|-2158.3307014969|-2197.7257360382|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035||1973.8451676035|1973.8451676035|1973.8451676035||1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1933.4335005707|1866.6066808642|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853||1851.7384377853|1765.7954281056|1757.6088659724|1727.8903510262|1699.85595101|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1663.0880273039|1663.0880273039|1663.0880273039|1663.0880273039|1663.0880273039||1663.0880273039|-1829.8839111848|-1829.8839111848|-1829.8839111848|-1829.8839111848|-1829.8839111848|-1838.3099026728|-1843.1319221249||-1843.1319221249|-1843.1319221249|-1843.1319221249|-1843.1319221249|-1843.1319221249|-1847.0630886778|-1847.0630886778|-1847.0630886778|-1847.0630886778|-1847.0630886778|-1899.1256540864|-1940.6458692425|-1940.6458692425|-2007.1315729213||-2015.0795146174|-2034.1716829083|-2056.0102032314|-2075.3446702571|-2091.8135225079|-2103.5566916755|-2114.0046207961|-2128.3468090226|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297||-2142.4438629562|-2174.865380227|-2190.9115390109|-2203.001685598|-2219.3380274006|-2236.083919334|-2255.6793304014|-2259.8104349296||-2299.6838220137|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2347.033117994|-2371.225803305|-2377.5309935811|-2377.5309935811|-2377.5309935811|2168.2268104885|2168.2268104885|2168.2268104885|2168.2268104885||2168.2268104885|2168.2268104885|2168.2268104885|2168.2268104885|2160.7231742296|2160.7231742296|2160.7231742296|2160.7231742296|2139.9260650694|2139.9260650694|2127.3290100163|2112.7268695442
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-57.027271321338|-58.324746717922|-58.499234695059|-58.499234695059|-58.499234695059|-58.499234695059|-58.499234695059|-59.743593130754|-60.870660687206|-61.167398983371|-62.147111846486|-62.686214726889|-62.686214726889|-62.686214726889|-62.686214726889|-63.629129296899|56.862163416601|56.862163416601|56.862163416601|56.862163416601||56.862163416601|56.862163416601|56.862163416601|55.546852182521|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.56876823744|53.56876823744||53.56876823744|53.56876823744|50.620853342843|48.06761435914|47.341793689992|45.674213685224|45.618572541552|43.845637344074|43.026989312383|43.026989312383|43.026989312383|43.026989312383|41.771655130621|40.226840814216|40.160377961908|39.408754859273|-40.980708751913|||-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-41.078653901001|-41.078653901001|-41.515171467353|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.754238286713||-42.165418513885|-42.165418513885|-43.286576253695|-43.80869899429|-43.80869899429|-43.80869899429|-43.80869899429|-43.80869899429|-43.80869899429||||||||-43.80869899429|-43.959666524078|-43.991295798781|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.476232733082|-44.476232733082|-44.654149600479|-45.315722965105|-45.886911947311|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.330617125037|41.311795957886|40.4381071285|40.251983360448||40.251983360448|40.085536643309|39.56726378472|38.555291695411|38.366990560752|38.23276656917|38.143538343211|38.143538343211|38.07059951546|37.92011108136|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.83948295861|37.682758419045|37.341952315445|37.185504480066|37.114449761379|37.0461714023|37.0461714023|37.0461714023|37.0461714023|36.645745409158|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-38.026618685969|-38.535131364673|-38.952924628621|-39.103919106214|-39.103919106214|-39.104708450846|-39.104708450846|-39.104708450846|||-39.104708450846|-39.104708450846|-39.104708450846|-39.162218615259|-39.162218615259||-39.162218615259|-39.238980684881|-39.238980684881|-39.238980684881|-39.238980684881|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.425876432508|-39.425876432508|37.852844871326|37.852844871326|37.852844871326|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476||-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||1.6955024880552|1.6885027865993|1.6854475251421|1.6753861828629|1.6748179709452|1.6570199833465|1.6467999933111|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911||||1.6310892315209|1.6310892315209|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.7069850564678|-1.7110389140668|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7489403455126|-1.7562781791466|-1.7562781791466||||-1.775586834724|-1.7793356042528|-1.7793356042528|-1.7925950599405|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8206717497592|-1.8251353443204|-1.8339836995401|-1.8354262886884|-1.8438070083594||-1.8491239109787|-1.8491239109787|-1.8491239109787|-1.8491239109787|-1.8491239109787|-1.8727487766248|-1.9047764300751|-1.9187666471895|-1.9187666471895|-1.9187666471895|-1.9187666471895|-1.9187666471895||-1.9187666471895|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041||1.8340420188041|1.8199355935092|1.8107617469888|1.7976796927564|1.7877551916035|1.771394690186|1.768660726713|1.7530675028948|1.7437994228945|||1.7437994228945|1.7354993077501|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7301952278236|1.7283974659758|1.7283974659758|1.7283974659758|1.7275215961704|1.7275215961704|1.7215698099148|1.7215698099148|1.721355349489|1.7115614752725|1.7094572430137|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|-1.8117262728353|-1.8117262728353|-1.8117262728353|-1.8117262728353|-1.8203069774464|-1.8366188570477|-1.8445441095538|-1.8445441095538|-1.8445441095538|-1.8445441095538|-1.8505962489001|-1.8505962489001|-1.8505962489001|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8726433872318|-1.8726433872318|-1.8729486302505|-1.8729486302505|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8834385273679|-1.8834385273679|-1.8834385273679|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.9176150034298|-1.9179258529201|-1.9179258529201|-1.9179258529201|-1.9218065279341|-1.9308405339294|-1.9310757916773|-1.9310757916773|-1.9310757916773|-1.9310757916773|-1.9310757916773|-1.9390286584259|-1.9430873349376|-1.9453748083851|-1.9473822778523|-1.9473822778523|-1.9473822778523|-1.9473822778523|-1.94968176919|1.8669328663288|1.8669328663288|1.8669328663288|1.8669328663288|1.8669328663288|1.8669328663288|1.863343053092|1.863343053092
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||310.75964511839|310.75964511839|310.75964511839|310.75964511839|310.75964511839|310.75964511839|310.75964511839|310.73515517954|310.73515517954|310.73515517954|310.73515517954|310.73515517954|310.73515517954|310.73515517954|294.20572797726|291.17303108585|286.80336787316||||285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|285.61413130235|282.9008631342|282.9008631342|282.9008631342|282.9008631342|275.36207014911|272.79118905456|271.42076561618|265.80085068465|257.61205631627|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457||-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457||-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457||||-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|-278.73355452457|254.00421696736|254.00421696736|254.00421696736|254.00421696736|252.71301885263|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|251.73337043241|247.77318936935|246.6960331758|246.6960331758|246.6960331758|246.6960331758|246.6960331758|246.6960331758|246.6960331758|246.6960331758|246.6960331758|241.52337019534|239.17874466148|238.2592526685|238.2592526685|237.21861407611|236.84012675123|232.30292166424|231.2393489276|228.47706131523|227.93561791916|224.06735663435|220.40817403817|216.37921126629|216.37921126629|216.37921126629|216.37921126629|216.37921126629|216.37921126629|216.37921126629|213.29356027472|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733||-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-230.46257486733|-237.6250891199|-238.61120759009|-240.86800216037|-241.72992984495|-241.72992984495|-241.72992984495|-241.72992984495|-241.72992984495|-243.01658176538|-247.16287490126|-251.51430120729|-251.88811313072|-254.225689903|-261.38409531459|-263.99270442514|-263.99270442514|-264.38292308973|-264.38292308973|-264.38292308973|-264.38292308973|-266.84212744155|-271.20792243126|-274.19664632317|-274.19664632317|-274.19664632317|-274.19664632317|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-276.09881107607|-282.79312782595|-286.31038914227|-286.31038914227|-286.31038914227|-296.78931872605|-297.75572051857|-297.75572051857|-297.75572051857|264.20954980447|264.20954980447|264.20954980447|264.20954980447|264.20954980447|264.20954980447|264.20954980447|261.84380785396|261.84380785396|261.84380785396|261.84380785396|261.84380785396|261.84380785396|261.84380785396|261.84380785396|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|260.9624736783|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703|-301.15547774703||-303.31165211367|-304.58043384169|-304.58043384169|-316.70048204632|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|269.09254411018|255.29171364347|238.2574674028
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||-10289.631152636|-10289.631152636|-10289.631152636|-10394.590169596|-10415.655743995|-10436.284159995|-10436.426844438|-10721.585382709|-10892.387356254|-10892.387356254|-10892.387356254|-11099.675748462|-11099.675748462|-11119.639720513|-11272.933022793|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279||9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|8923.8400249728|8923.8400249728|8826.4889166364||-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761||-9803.8719398761|-9803.8719398761||-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761|-9955.9688220845|-9977.6595639019|-9977.6595639019|-9977.6595639019|-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609||-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609|-10296.496476232|8521.3877819965|8521.3877819965|8521.3877819965|8521.3877819965|8033.2086466628|7345.2318296253|7289.1464773614|7049.6071970683|6888.3214404333|6888.3214404333|6888.3214404333|6888.3214404333|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7524.8012291173|-7560.3346990192|-7608.7052211324|-7736.3391345916|-7812.5990384351|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|||7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7133.3126649633|7070.3474055147|-8012.2871536855|-8012.2871536855|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7217.6861881432|||-8093.0605338584|-8093.0605338584|-8093.0605338584||-8093.0605338584|-8093.0605338584|-8093.0605338584|-8093.0605338584|-8185.6228153982|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|7321.4736072265|6919.9706746962|-7840.1858631604|-7840.1858631604|-7840.1858631604|-7840.1858631604|-7840.1858631604|-7840.1858631604|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-7927.321295591|-8057.5792173233|-8062.3102414704|-8301.455823856|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308||7332.4834162308|7332.4834162308|7332.4834162308|||||7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7332.4834162308|7235.5371291453|7160.2927520313|7160.2927520313|6996.5284581045|-7987.7690107739|-7987.7690107739|-7987.7690107739|-8078.0766786376|-8130.6407540418|-8285.7119489353|-8469.1243877059|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243||-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243|-8514.9915950243
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||-95.966344208965|-95.966344208965|-95.966344208965|-96.210668923479|-96.210668923479|-96.210668923479|-96.210668923479|-96.210668923479|-96.210668923479|-97.017409830206|-97.147120931539|-97.207908500999|-98.264346084959|-98.2937157529|-98.965239301589|97.013451165165|97.013451165165|97.013451165165|97.013451165165|96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.776018063629||96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.537415508216|96.537415508216|96.537415508216|96.537415508216|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.724882961827|95.724882961827|95.610981068697|95.356639952225|95.27626542175|95.27626542175|95.27626542175|95.27626542175|-97.422868413744|-97.422868413744||-97.422868413744|-97.422868413744|-97.422868413744|-97.422868413744|-97.422868413744|-97.422868413744|-97.830964480305|-98.339960109817|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|||95.709947131571|95.709947131571|94.866612247292|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.565280370202|94.565280370202|94.565280370202|94.522533236043|94.202814537172||-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502||||||||-96.2270059502|-96.318894906825|-96.47099298458|-96.501104079139|-96.690114032838|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.151236811386|-97.618222511008|-97.618222511008|-97.618222511008|-97.664690322561|-98.44410188428|-98.90455519084|-99.243950805441|-99.409948730221|-99.827718946394|-100.00857567462||-100.18730571174|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|96.560413711332|95.696174108473|95.696174108473|95.696174108473|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-98.656067402725|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|||96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396||96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|95.796186285269|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.275857156331|95.000948157371|93.436733664037|-97.36058302862|-97.36058302862|-97.36058302862|-97.36058302862|-97.36058302862|-97.36058302862|-97.433981481995|-97.586395365474|-97.586395365474|-97.757105198698|-97.807894749991|-98.080993064633|-98.373322999467|-99.075914952479|-99.4176807374|-100.12520048025|-100.67799994021|-100.70617273744|-100.70617273744||-101.33363101773|-101.33363101773|-101.33363101773|-101.33363101773
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||8.3774400540669|8.3774400540669|8.3774400540669|8.2784155277012|8.2784155277012|8.2784155277012|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1748431138755|-9.3048259872597|-9.4620292604413|-9.5522542463901|-9.6004585515492|-9.6004585515492|-9.6004585515492|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382||8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.4968801403961|8.3759780884806|8.1755311755144|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642||-9.2736067696642|-9.4178963153706|-9.4632178908306|-9.4713538096699|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.564652592171|-9.5901692777086|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079||-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8172525162927|-9.8172525162927|-9.9248799977763|-9.9248799977763|-9.9887554577173|-10.325202825741|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|||8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|||8.9810314331361|8.9030018747966|8.9030018747966||8.8722242184393|8.7966347765913|8.7966347765913|8.5812614308452|8.4375122770839|8.3805694828622|8.0606326803226|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9463408559144|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558||7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.6566616323048|-8.9804180191622|-8.9804180191622||-8.9804180191622|-8.9804180191622|-9.1854645727592|-9.2388451068143|-9.2388451068143|-9.3587168023035|-9.5866967806825|-9.5866967806825|-9.5866967806825|-9.6422187528503|-9.6422187528503|-9.8269098292338|-9.9054549016938|-10.020505723952||-10.043320830101|-10.043320830101|-10.043320830101|-10.043320830101|-10.26035630199|-10.264081224648|-10.264081224648|-10.722868372829|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.2188806340255|-11.157543372449|-11.157543372449||-11.157543372449|-11.278937497996|-11.532152404678|-11.617391681552|-11.725434991916|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|-11.598397320726
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|243.36412095622|243.36412095622|242.09346739005|241.30441587447|241.11324053869|234.26080715507|229.26313031879|226.26402975416|223.48169884523|223.04133717043|221.35974069857|221.35974069857||217.57526425546|213.72028975162|213.29752291761|213.29752291761|207.73502709161|205.67780787957|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735||-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-237.68435399535|209.15756156771|209.15756156771|209.15756156771|209.15756156771|206.66395322845|205.86550206128||204.20611051921|203.61512602042|201.96759395049|201.96759395049|201.96759395049|201.27232762891|196.27203307237|195.83799390806|195.83799390806||195.83799390806|195.83799390806|195.83799390806||195.83799390806|195.83799390806|195.83799390806|195.23150508674|195.23150508674|195.23150508674|187.97111371128|-209.73966710253||-209.73966710253|-210.70730907735|-210.70730907735||-211.34562356984|-211.34562356984|-211.34562356984|-211.96735358807|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062||-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.89701698748|-219.68002158765|-229.17224875164|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-231.13297874729|-231.13297874729||-231.98386120576|-234.66262864821|-236.42791885528||216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.79207315311|216.79207315311|216.79207315311|216.79207315311|216.79207315311|216.79207315311|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608||215.09606019608|215.09606019608|215.09606019608|213.80395424754|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064||-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064||-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-233.61746653006||-233.81107307458|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-239.66698025837|-239.66698025837|-239.66698025837|-239.67956794862||-239.67956794862|-239.67956794862|-239.67956794862|-239.67956794862|-239.67956794862|-240.08641211492|-240.08641211492|-240.08641211492||-241.046005323|-243.99835213298|-245.93705419561|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912||-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026||11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026||11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.449857792476|11.449857792476||11.275397549315|10.842664359062|10.825182939071|10.605758429124|10.481677150228|10.481677150228|-11.391593080134|-11.391593080134|-11.391593080134||-11.391593080134|-11.391593080134|-11.391593080134|-11.391593080134|-11.391593080134|-11.391593080134|-11.485102765396|-11.630114255829|-11.772349077776|-11.870387720084|-11.89598652943|-12.191095957315|-12.264662653991|-12.264662653991|-12.264662653991|-12.264662653991|-12.264662653991|-12.264662653991||-12.472423073181|-12.472423073181|||-12.667136877255|11.35239680622|11.35239680622|11.35239680622|11.35239680622|11.249329761377|10.961645055524|10.961645055524|10.961645055524|10.841447295464|10.841447295464|10.841447295464|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.367187049438|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|||-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.959256387273|-12.00361879724|-12.020687404139|-12.270763837478|-12.393674124226|-12.393674124226|-12.393674124226|-12.393674124226|-12.393674124226|-12.472941335153|-12.472941335153|-12.472941335153|-12.52882351711|-12.912026138599|-13.038917880914|-13.222131099592|-13.283495278872|-13.283495278872|-13.568328057966|-13.671475687779|-13.87749164729|-13.87749164729|-13.87749164729|-13.87749164729||-13.87749164729|-13.87749164729|-13.87749164729|||-14.569435047095|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.163226177259|12.74025111945|-14.476387598431|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.481031615668|13.478923858463|-14.842834256396|-14.842834256396|-14.842834256396|-14.926882610595|-14.926882610595|-14.926882610595|-14.926882610595|13.811677856888|13.811677856888||13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888||13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888|13.811677856888||13.811677856888|13.811677856888|13.652657318607|13.379158709331||12.908716808738|-14.113956050513|-14.113956050513|-14.113956050513|-14.113956050513|-14.113956050513|-14.113956050513|-14.113956050513|-14.113956050513|-14.150800321865|-14.150800321865|-14.219956608136|-14.374869897983|-14.56261044412|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134|-14.577309455134
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||1.5476273783217|1.5476273783217|1.5395859753832|1.5295399731779||1.5294888490199|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787||1.5228039055787|1.5228039055787|1.5228039055787|1.5208932194139|1.5164114027143|1.5164114027143|-1.5966121954373|-1.5966121954373|-1.5966121954373||-1.5966121954373|-1.5966121954373|-1.6051246637163|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483||1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5328559640549||1.5187287930539|1.4952542123851|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|||-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863||-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5571118369076|-1.5679020367699|-1.5715578223419|-1.5733975862079|-1.5804417635129|-1.5843797420049|-1.5865330535598|-1.5889256219541|-1.5912044892678|-1.5912044892678|-1.5941161060741|-1.5959458292769|-1.5959458292769|-1.6066064769744|-1.6073406001725|-1.61482284696|-1.6192475693214|-1.6219417073979|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252||1.5600150929252|1.5439056672829|1.541006291153|1.5250069965278|1.5226748440671|1.5226748440671||1.5226748440671|1.5226748440671|1.5145130047839|1.5145130047839||1.5145130047839|1.5145130047839|1.5145130047839|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324||1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324||1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.50353306135|1.50353306135|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4869478933105|1.4825927425347|1.4825927425347|1.4825927425347|1.4825927425347||1.4825927425347|1.4825927425347|1.4778808276877|1.471534256695|1.4589269608903|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5188609338842|-1.5190136332683|-1.5190136332683|-1.5190136332683|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667||-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5241454954331|-1.5259820967772|-1.5259820967772|-1.5266467763161|-1.5323853043688|-1.5348725614695|-1.5445340250927|-1.5445340250927|-1.5489266950772|-1.5512058051631|-1.5512058051631|-1.5531586235439|-1.5531586235439|-1.5531586235439|-1.5531586235439|-1.5531586235439||-1.5531586235439|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5701318970472|-1.5765733895731|-1.5765733895731
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||28.361874263689|28.361874263689|28.151233408739|28.151233408739|28.151233408739|27.872510724953|27.872510724953|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.300236594862|27.294706967347|26.838563127511|26.419672862239|26.419672862239|26.419672862239|26.419672862239|26.419672862239|26.419672862239||26.419672862239|26.419672862239|25.746858693435|-27.787920994392|-27.787920994392|-27.787920994392|-27.787920994392|-28.133536901499|-28.133536901499|-28.133536901499|-28.133536901499|-28.21226362655|-28.25834968293|-28.25834968293|-28.332986164772|-28.332986164772|-28.332986164772|-28.332986164772|-28.332986164772|-28.653409689329|-28.653409689329|-28.653409689329|-29.020454850089|26.727524704537|26.727524704537|26.052804888179|25.694784099184||25.669204957311|25.251893316181|25.096548065512|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.006858870785|24.968731294517|24.881922918828|24.038248386948|||23.785492250174|23.785492250174|23.125545948578|22.578384578044|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.271862933997|21.810402814949|21.278225943341|20.392473270378|20.163859634357|20.07373182504|19.837480462576|19.482949635148||19.482949635148|19.482949635148|19.482949635148|19.253428904772|19.253428904772|19.253428904772|19.192698232068|18.864109507019|-19.260068050504||||||||-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.35840936886|-19.656566474026|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963||19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|18.904374782032|18.67708258252|18.646757916396|18.58806327072|18.426905217529|18.426905217529|18.426905217529|18.343092736345|18.343092736345|18.3395472729|18.171719997436|18.096354874538|18.008771223991|18.008771223991|17.943079413274|17.878422142509|17.787249525686|17.787249525686|17.688611198686|17.581790263147|17.563100504314|17.367333914875|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.392152618949|-18.466280009552|-18.515778244038|-18.515778244038|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.635242868563|-18.783603801882|-18.890115250653|-18.991795104418|||-19.063326663041|-19.063326663041|-19.125918408526|-19.398242866875|-19.427458758382||-19.427458758382|-19.427458758382|-19.48420183947|-19.48420183947|-19.48420183947|-19.66300077229|-19.827058064254|-19.827058064254|-19.827058064254|-19.827058064254|-19.827058064254|-19.827058064254|-19.896731733516|-19.993590327585|-20.067878374881|-20.080975463464|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.238720108419|-20.279133241872|-20.314053474507|-20.314053474507|-20.482281617148|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185||19.264952292185|19.264952292185|19.264952292185|18.82772404854
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||251.18119602516|249.14577336128|248.48141484587|241.10434982875|236.32327139351|236.32327139351|234.84104388586|234.84104388586|234.84104388586|234.84104388586|234.75393765096|233.54611105362|233.54611105362|233.54611105362|230.21790117068|227.39919126715|227.39919126715||||227.39919126715|227.39919126715|227.39919126715|227.39919126715|227.39919126715|227.39919126715|227.39919126715|227.39919126715|227.39919126715|222.33242626418|222.16788371045|222.16788371045|222.16788371045|222.16788371045|222.16788371045|222.16788371045|221.30876035645|218.04861397163|217.19845945985|215.89829235773|211.72587734572|205.05097872805|203.10109018828|201.02788612609|201.02788612609|200.59765447251|200.15032619813|200.15032619813|200.15032619813|200.15032619813|200.15032619813|200.15032619813||200.15032619813|197.42814089831|189.65905832776|180.21597869449|180.21597869449||180.21597869449|180.21597869449|180.21597869449|180.21597869449|180.21597869449|180.21597869449||||180.21597869449|172.08997564904|165.16741441792|165.16741441792|165.16741441792|165.16741441792|164.7082421416|163.46471416884|159.18856824695|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|150.45332918017|150.45332918017|148.65369552869|142.89299927043|142.48525645539|142.48525645539|142.48525645539|141.9947258345|140.30524957088|137.82806118227|133.35895313927|132.67105361828|130.08450096855|128.5216675733|126.24629136969|125.52922484002|124.92690665547|120.16323605979|117.69803387814|116.76911765075|116.76911765075|116.76911765075|116.57730322679|116.57730322679|114.56087120472|114.56087120472|113.30096995498|108.42329689822|107.40366169437|106.50406897315|-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276||-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276|-117.47970673184|-121.10371458324|-121.10371458324|-121.10371458324|-121.26747479216|-121.26747479216|-121.26747479216|-121.26747479216|-121.26747479216|-123.32497538213|-123.39474722034|-123.39474722034|-123.39474722034|-125.08305068685|-126.78314739271|-126.78314739271|-126.78314739271|-126.78314739271|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-129.05578411782|-130.22865113908|-131.68674013298|-131.68674013298|-131.68674013298|-131.68674013298|-131.68674013298|-131.68674013298|-132.31696373937|-132.31696373937|-136.09662646185|-138.09544769892|-138.09544769892|-138.09544769892|-138.09544769892|-138.09544769892|-138.09544769892|-138.09544769892|119.84586555446|119.84586555446|119.84586555446|119.84586555446|119.84586555446|119.84586555446|119.84586555446|119.84586555446|119.84586555446|119.84586555446|116.51763059789|114.59180855413|113.36867549309|110.82075232807|108.17861174812|-124.72742147199|-124.72742147199|-124.72742147199|-124.72742147199|-124.72742147199|-124.72742147199|-124.72742147199|-124.72742147199|-126.95824760587|-132.6869450056|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386||114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|114.02767158386|109.95297342801|104.42395494656|104.42395494656|104.42395494656|104.42395494656|104.42395494656|102.70526667934|102.70526667934|102.70526667934|102.70526667934|102.70526667934|102.70526667934
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231||-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-6.1571686034335|-6.2368539709662||-6.3570598649554|-6.4388959799182|-6.4388959799182|-6.4388959799182|-6.4388959799182|-6.4388959799182|-6.4582179027544|-6.5157976898602|-6.5242692890388|-6.5242692890388|-6.5242692890388|6.0515792991616|6.0515792991616|6.0515792991616|6.0515792991616|6.0515792991616|6.0515792991616||6.0515792991616|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893||-6.4654921434893|-6.4654921434893|-6.6038790247781|-6.6038790247781|-6.6176434382181|-6.6629369109186|-6.7404858104953|-6.7527618400001|-6.8053590180484|-6.8053590180484|-6.8053590180484|-6.9198433162998|-7.0064928534109|-7.0185714860117|-7.0185714860117|-7.0445235989001|-7.0483596878479|-7.2359550349392||-7.3949501903496|-7.6182777784093|||6.6593173272674|6.6593173272674|6.6593173272674|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.5694593198736|6.5060660582603|6.3578509999449|6.2853469877241|6.2853469877241|6.2853469877241|6.2853469877241|6.2548299397361|6.1386999648292|5.9507777471763|5.8819751760939|5.8127502359262|5.7558336696482|5.7070374711196|5.6294861616736|5.5306176819857|5.5306176819857|-6.216259836118|-6.216259836118|-6.216259836118|||-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.3313997575095|-6.4104442407081|-6.4293823561613|-6.5676469363045|-6.6929409280167|-6.704378924408|-6.7509515557466|-6.7509515557466|-6.7509515557466|-6.7527241744132|-6.7990072496743|-6.7990072496743|-6.7990072496743|-6.7990072496743|-6.7990072496743||-6.7990072496743|-6.7990072496743|-6.7990072496743|||-6.8108348759723|-6.8108348759723|-6.8108348759723|-6.8108348759723|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8546625744082|-6.8546625744082|-6.9451807749247|-7.0668674588176|-7.0854084094335|-7.1904537236215|-7.2599484429891|-7.2973438145858|-7.2973438145858|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.604757673501|-7.604757673501||-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6673321544582|-7.8891732387819||-7.8891732387819|-7.8891732387819|-7.9485258982224|-7.9516953015375|-8.0796616368876|-8.123512909742|-8.1600142826988|-8.2822378333358|-8.3230423591698|-8.3378246782184|-8.3699068549681|-8.3699068549681|-8.4393409096983|-8.5053787059019|-8.5087814981628||-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628||-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5869795144585|-8.6483107475205|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||34.085391154474|34.085391154474|34.003507017299|34.003507017299|34.003507017299|34.003507017299|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924||33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|30.187282709227|29.188648069287|28.409134556218|28.409134556218|28.285149549294|28.182899797464|28.182899797464|27.49488898174|27.297099334841|27.105109884612|26.897344803669|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337||26.433868390337|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|||-30.022678896145|-30.281041869023|-30.281041869023|-30.281041869023|-30.498379875663|-30.748198696246|-31.010287629056|-31.010287629056|-31.010287629056|-31.14476422302|-31.180292860579|-31.364214967701|-31.365794154243|-31.831438457785|-32.023819618554|-33.332021904358|-33.471690920071|-33.890768769798|-34.009187013372|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319||-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319||||||||-34.062219237021|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.853635738255|-35.326261253226|-35.434734471494|-35.591372737017|-35.929300158914|-36.50453358672||-36.50453358672|-36.50453358672|-36.50453358672|-36.50453358672|-36.50453358672|-36.580596841681|-36.580596841681|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|32.723208322766|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.35482206992|32.027579102822|31.729428299589|31.729428299589|31.729428299589|31.544354484311|31.544354484311|30.388169869042|29.289633336174|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|||-32.168713747922|-32.168713747922|-32.168713747922|-32.276705403701|-32.276705403701||-32.276705403701|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|28.673234941828|27.9076618754|27.9076618754|27.9076618754|27.636290082571|27.597920173725|27.597920173725|27.597920173725|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829||-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||4.1146120296216|3.8223467387861|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536||3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.6401920229536|3.5656074308002|3.5656074308002|3.4512303430332|3.3441449357948|3.18682761478|-3.9723934079301|-3.9723934079301||-3.9723934079301|-3.9723934079301|-3.9723934079301|-3.9921038708302|-4.0773376051158|-4.0917022375054|3.4784055131251|3.4784055131251|3.4784055131251|3.4784055131251|3.4784055131251|3.4784055131251|3.4784055131251|3.4784055131251|3.3987838711534|3.2956590243075|3.2956590243075||3.2946211571929|3.2395791340136|3.148421239882|3.059550959198|3.059550959198|3.059550959198|3.059550959198|3.059550959198|3.027873045298||3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723||2.8794484659723|2.8794484659723|||2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8438316897874|2.7059242544709|2.6661127706502|2.6661127706502|2.6661127706502|2.6661127706502|2.6661127706502|2.6495375273124|2.6495375273124|2.6495375273124|2.629737768337|2.629737768337|2.6136269468399|2.6136269468399|2.5362522622316|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|||-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.3009429144495|-3.3321588754249|-3.400732199306|-3.5610274021943|-3.5610274021943|-3.6961416077966|-3.7656525159598|-3.7656525159598|-3.7656525159598|-3.7656525159598|-3.9162806564702|-3.9408673505136|-4.0709635792119|-4.2121818526964|-4.3107575028451|-4.3552563182258|-4.3552563182258|-4.3691736185709|-4.4529921199264|-4.4529921199264|-4.5972135757276|-4.6369039322346|-4.7815599072211|4.0376683119404||4.0376683119404|4.0376683119404|4.0376683119404|||4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|3.9474092460858|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.7561836801723|3.7561836801723|3.7561836801723|3.7561836801723|3.7561836801723|3.7561836801723|3.688537421354|3.3050414484169|3.2150460130005|3.1383903151712|3.1383903151712|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715||3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|2.9658447725933|2.738716269352|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043||2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|-3.1323073068567|-3.1323073068567|-3.1323073068567||-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.1993223774421||-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.233484288791|-3.233484288791|-3.2561533337503|-3.2561533337503|-3.3623925718631|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9792029063974|2.9792029063974|-3.460537752296|-3.460537752296|-3.460537752296
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||-62.109366258749|-63.465421698343|-63.465421698343|-63.465421698343|-63.465421698343|-63.541723419789||-63.541723419789|-63.541723419789|-65.352470585111|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052||56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.880932338052||56.880932338052|56.880932338052|56.880932338052|56.880932338052|56.875200519255|56.875200519255|56.875200519255|56.465779261778|55.954051940553|55.954051940553|55.954051940553|55.954051940553|55.954051940553|54.03730092326|53.319225155415|48.978028865989|46.632809105113|45.865443877471|45.865443877471|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116|44.374423308116||44.374423308116|44.374423308116|44.374423308116|44.374423308116|43.644360536714|41.629291952075|39.252989491292|38.267793982634|37.595884050936|36.008252795107|35.951860515682|35.113178562685|33.970907926249|33.970907926249|33.970907926249|33.970907926249|33.970907926249|33.970907926249|33.970907926249|33.795472003412|33.795472003412|31.702173505536|31.702173505536|31.290720288744|30.290044061332|30.237548024554|-34.904864661072|-34.904864661072||-34.904864661072|-34.904864661072|-34.904864661072|-34.904864661072|-34.904864661072|-34.904864661072|-34.98971575297|29.332210196299|29.332210196299|29.332210196299|29.332210196299|28.844084250975|28.533894101832|28.449111762815|28.449111762815|28.449111762815|27.628904253436|26.582720551438|25.579600953997|24.947334448432|24.164901179909|24.164901179909|24.164901179909|24.164901179909||24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909||24.164901179909|24.164901179909|24.164901179909|24.164901179909||23.956027136467|23.956027136467|23.426140902464|22.835878687237|22.835878687237|22.835878687237|22.835878687237|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|20.870698572837||20.870698572837|20.870698572837|20.870698572837|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.305931278454|-21.549923892801|-21.64324876554|-21.695303701188|-21.695303701188|-21.695303701188|-21.695303701188|-22.25700449814|-22.854893629966|-23.74888159745|-24.202974287592|-24.397271756687|-24.893590004752|-25.472877537221|-25.987085910871|-26.179134682631|-27.092356182707|-27.41311016755|-27.41311016755|-27.41311016755|-27.41311016755|-27.41311016755|-27.41311016755|-27.468455957888|23.076194121935|23.076194121935|23.076194121935|23.076194121935||23.076194121935|23.076194121935|23.076194121935|23.076194121935|21.717714656832|-26.125741565736|-26.125741565736|-26.125741565736|-26.125741565736|-26.125741565736|-26.511984812454|-27.27107247957|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||-196.01736569112|-201.32429975609|-202.6084378888|-202.6084378888|-202.6084378888|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-204.95229963107|-205.95755697669|-209.4604902071|-209.4604902071|-209.4604902071|-209.4604902071|-209.4604902071|-209.4604902071|-216.11610050138|-224.32788530915|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|186.75663068869|-213.0192580818|-213.0192580818|-213.0192580818|-213.8413984112|-215.35877713142|-217.20975101191|-221.25916192486|-223.51810739602|-223.51810739602|-224.39994767376|-224.39994767376|-226.4327974485|-226.4327974485|-226.4327974485|-226.4327974485|-226.4327974485|204.9106487115|204.9106487115|204.9106487115||204.9106487115|204.9106487115|198.65516364131|194.26248959005|194.26248959005|192.52720926537|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|||186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475||186.31733143475|185.91007119962|185.91007119962|185.91007119962|185.91007119962|185.91007119962|185.91007119962|185.91007119962|184.30730397777|180.080893173|179.81624679672|179.81624679672|179.81624679672|179.81624679672|179.81624679672|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|173.41287702348||171.61478779377|171.61478779377|168.11365734274|165.19962476288|160.44957323642|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274||159.91702612274|158.6852896194|158.6852896194|158.6852896194||158.6852896194|157.44341241601|157.44341241601|157.44341241601|157.44341241601|157.44341241601|157.44341241601|155.65990237928||154.72044902087|152.09327523179|150.20245943403|150.20245943403|150.20245943403|150.17050648106|146.58667098563|142.97186482263|142.08150877238|139.23334348732|138.43649629016|137.12558741677|137.12558741677|137.12558741677|137.12558741677||137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677|137.12558741677||137.12558741677|136.84398815486|136.78720953567|134.15967414228|130.74630745085|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|130.37359336584|127.48399632472|126.19610567113|125.62436229211|125.62436229211|125.62436229211|125.62436229211|125.62436229211|125.62436229211|125.62436229211|125.62436229211|124.99817754407|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|124.8485463804|123.88450259036|123.63222438833|122.28602277786|122.28602277786|122.28602277786|-129.89724119757|-129.89724119757|-129.89724119757|-129.89724119757|-129.89724119757|-129.89724119757
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||-2.1085745377793|-2.1085745377793|-2.1384161758703|-2.1693513049331|-2.2315014814499|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786||1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786|1.9564632495786||1.9564632495786|1.9067740674407|1.9067740674407|1.9067740674407|1.8546744729055|1.8546744729055|1.8546744729055|1.8546744729055|1.8546744729055|1.8546744729055|1.8546744729055|1.8546744729055|1.8546744729055|1.7800918848148|1.7800918848148|1.721213304426|1.6619035860186||1.5832607836886|1.5832607836886|1.5832607836886|1.5832607836886|1.5832607836886|1.5832607836886|1.5832607836886|1.5832607836886|1.4914008413601||1.4614824415784|1.4614824415784|-1.7130487166668|-1.7130487166668|-1.7130487166668|-1.7267208323241|-1.7624676410093|-1.786075115616|-1.8017500974678|-1.8195405350005|-1.8195405350005|-1.8195405350005|-1.8789339182416|-1.9082599677024|-1.961317590525|-1.961317590525|-1.961317590525|-1.961317590525||-2.0009084450429|-2.0043427400264|||-2.0176030587789|-2.0501145667098|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7966729391138|1.7551922388121|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-2.0207886518072|||-2.0797651080104|-2.0908027250739|-2.0908027250739|-2.0908027250739|-2.0908027250739|-2.0995095351561|-2.0995095351561|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.2531976372534|-2.3357750674678|-2.3775278749944|-2.3900310002964|-2.4528123232172|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.6477416210413|-2.6477416210413||-2.6477416210413|-2.6477416210413|-2.6477416210413|||-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.7130463446776|-2.7498719031919|-2.7498719031919|-2.8120799125686|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.3162987181601|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.954893322163|-2.9800748215387|-2.9800748215387|-2.9800748215387|-2.9800748215387|-3.049527683332|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183||-3.0682806344183|-3.0682806344183|-3.1769783465235|-3.2105316815739|-3.2444795698992|-3.3210882976179|-3.4227015563152|-3.4227015563152|-3.4588290625028|-3.4588290625028|-3.5331434202649|-3.5378498927605|-3.5378498927605|-3.5378498927605||-3.5378498927605|-3.5378498927605|-3.5776109183113|-3.5995676345605|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826||-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826||-3.6326455270826|-3.7238834242246|-3.7238834242246|-3.7469663460588|-3.7469663460588|-3.7469663460588|-3.7560737618181|-3.8334153899851|-3.8415726168623|-3.9544106657699|-3.9544106657699|-3.958813077131|-3.958813077131|-3.958813077131|-3.958813077131|-4.0159034132064|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.3331990234804
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||49.887904001898|49.887904001898|49.5592950468|48.85291095627|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834||-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-52.999933483834|-53.117703387731|-53.503003594604|-54.800930891173|-54.800930891173|-56.161590480955|-56.672323121132|-57.017208411682|-57.017208411682|-57.017208411682||-57.017208411682|-57.059270979929|-57.059270979929|-57.059270979929|-57.059270979929|-57.059270979929|-57.059270979929|-57.059270979929|-57.059270979929|-57.513237996808|-57.513237996808|-57.827487146315|-59.655540214046|-60.235598601747|-61.663444984675|-63.359868283037|-63.359868283037|-63.958742401074|-65.834712422635|57.357609957895|57.357609957895|57.357609957895||57.357609957895|57.042346338918|56.540022948263|56.540022948263|56.540022948263|56.540022948263|56.053925993518|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|||-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-62.937894976328|-63.341716458537|-63.341716458537|-63.341716458537|-63.742463511601|-64.213290128857|-64.459213161634|-64.660794046374|-65.454214708509|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|-65.879437764578|61.470591447321|61.470591447321|||61.470591447321|61.470591447321|61.470591447321||61.470591447321|61.470591447321|61.470591447321|61.470591447321|61.470591447321|61.470591447321|61.470591447321|58.882877876988|58.459311753104|57.680343713573|56.489826933334|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026||-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026|-63.707017291026||-63.707017291026|-63.707017291026|-64.691657133055|-64.904340514307|-64.904340514307|-64.904340514307|-64.904340514307|-64.904340514307|-64.904340514307|-65.540459271675|-67.320537377734|-67.754622810696|-67.754622810696|-67.754622810696||-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.754622810696|-67.892663922149|-69.35001051673|-70.726598556932|-72.555544756184|-74.965647483677|-75.153627674727|-75.153627674727|-75.153627674727|-75.153627674727|-75.153627674727|-75.153627674727|-75.153627674727|-75.153627674727||-77.818052813905|-79.5329019201|-80.280714345592|-80.280714345592|-80.594924424111|-80.718264974951|-82.471766804985|-83.146137819613|-84.217263532222|-84.217263532222|-84.217263532222|-84.217263532222|-84.217263532222|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404|75.444427316404
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||222.8743131574|222.8743131574|222.8743131574|222.8743131574|218.61034625725|214.85149133157|206.04165455976|203.19128711664|198.24587067457|193.21619809457|193.21619809457|193.21619809457|193.21619809457|193.21619809457|188.90727155381|188.90727155381|185.50347604565|185.50347604565|185.50347604565||185.50347604565|184.64886569769|-203.0903179393|-203.0903179393|-203.0903179393|-203.0903179393|-203.0903179393|-203.0903179393|-203.0903179393|-203.0903179393|-203.0903179393|-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539||-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539|-207.19953620539|-209.6578208882|-213.73368665448|-217.25409509596|-220.25455604059|-228.33283292434|198.24421236218|198.24421236218||198.24421236218|198.24421236218|198.24421236218|188.21579829522|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728|-209.00999681493|-209.00999681493|-209.00999681493|-209.00999681493|-209.00999681493|188.2778729399|188.2778729399||188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461||187.73890745461|187.73890745461|187.73890745461||187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|182.42100760473|174.90529398524|174.90529398524|174.90529398524|174.90529398524|174.90529398524|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672||172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|170.40255355766|167.2083926723|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.51297043335|162.22830505914|158.45089044114|-172.33210902802||-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802||-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|154.96175113978||154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669||154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669||154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|153.09073202297|153.09073202297|153.09073202297|153.09073202297|153.09073202297|152.50081488474|149.88474478775|149.88474478775|149.88474478775|149.88474478775|146.73583364545|145.00092474685|143.93713470814|142.09682397177|138.90480475217|136.33370150791|136.33370150791|134.62633958642||134.59285258092|134.59285258092|134.59285258092|133.95325582461|133.95325582461|133.95325582461|133.77861826107|132.49003692873|132.49003692873|132.49003692873|131.9361548557|127.48134462705
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.8370330458588|1.8370330458588|1.8333700504244|1.8181889549826||1.8018766261841|1.7937518068712|1.7820189218518|1.7820189218518|1.7820189218518|1.7713590025488|1.7713590025488|1.7713590025488|1.7713590025488|1.7713590025488|1.7713590025488|1.7688966839098|1.7688966839098|1.7688966839098||1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098||1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098||1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7587740916437|1.7517595160186|1.7517595160186|1.7517595160186||1.7517595160186|1.7517595160186|1.7517595160186|1.7375105142792|1.7302082262496|1.7302082262496|1.7302082262496|1.7302082262496|1.7180091233231|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|||1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009||1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009||1.7010776970009|1.6939752204793|1.6799724746167|1.6777471887204|1.6764241005269|1.6764241005269||1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269||1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6710267757141|1.6689186333245||1.6687984729946|1.6645433996736|1.6645433996736|1.6645433996736||1.6645433996736|1.6645433996736|1.6645433996736|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.663567511117|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175||1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6586793716082|1.6586793716082|1.6586793716082|1.6586793716082|1.6586793716082|1.6586793716082|1.6513104102489|1.6392337902251|1.6291485940817|1.6256156224532|1.6256156224532|1.6201285078043|1.6193844304656|1.6193844304656|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365||-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365||-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6919031063902|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6981308165204|-1.6984099248653|-1.6984099248653|-1.6984099248653|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||8127.7062719397|8127.7062719397|8127.7062719397|8127.7062719397|8127.7062719397|8114.118079933|8104.0200888144|8047.2445431271|7993.0494923635||7932.2772137372|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537||7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537||7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537||7928.5525976537|7730.0584418374|-8438.569824892|-8438.569824892|-8502.8553609912|-8543.3365728532|-8543.3365728532||-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8874.2628587258|8346.8270913878|8346.8270913878|8346.8270913878|8346.8270913878|8346.8270913878|8346.8270913878|8325.3634348753|8289.8482609726|8230.9425121917|8220.491680213|8107.76853357|8024.1872595223|||7980.2080661358|7806.3422957065||7544.2692174517|7470.2991305018|7447.5545894465|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7194.5663975492|7176.7404417214|6885.2671574682|6650.2968416313|6446.4409351459|6356.0477597103|6356.0477597103|6356.0477597103|6356.0477597103|6299.4975107892|6223.8861230992|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6257.1716626767|6207.9685140853|6104.4094600947|5949.4561235738|5949.4561235738||5851.617915082|5848.8089063876|5848.8089063876|5848.8089063876|||5848.8089063876|5848.8089063876|5848.8089063876||5848.8089063876|5848.8089063876|5848.8089063876|5848.8089063876|5848.8089063876|5675.9986498613|5675.9986498613|5652.2207220681|5566.911913409|5393.7910148989||5250.8789054432|5245.4499745012|5245.4499745012|5245.4499745012|5245.4499745012|5245.4499745012|5208.8333050013|5097.8806234584|5097.8806234584|5047.0895816204|4951.2106462449|4939.6784958277|4922.4205509197|4778.800612133|4633.1117912588|4628.3083556363|4628.3083556363|4628.3083556363||4613.9537284847|4550.9478842586|4550.9478842586|4550.9478842586||4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586||4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4455.4976491762|4201.0529435291|4065.114381699|3880.6826463322|3783.5362737025|3618.0958596694|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3538.1125328051|2976.9583697835|-3228.7332134609|-3228.7332134609|-3228.7332134609|-3228.7332134609|-3228.7332134609|-3231.3146816232|-3280.849646248|-3326.8329402756|-3339.2588225284|-3344.1209139205|-3448.4676821339|-3519.0196468154||-3551.6897528051|-3551.6897528051|-3551.6897528051|-3551.6897528051|-3591.8219475612|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708||3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10025.810149817|9991.74709854|9991.74709854|9794.5523317111|9773.811662416|9773.811662416|9773.811662416|9773.811662416|9578.9574026844|9487.3424724499|9487.3424724499|9188.9209770605||9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605||9188.9209770605|9188.9209770605|9188.9209770605|9092.4677522894|9075.1308358772|9029.1657556614|9029.1657556614|9029.1657556614|9028.9063951793|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493||-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9695.6029487214|-9725.0032763571|-9758.4484893298|-9758.4484893298|-9810.6094325886|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|||-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778||-9869.5686352778|-9869.5686352778|-9875.4117288185|-9875.4117288185|-9875.4117288185|-9875.4117288185|-9966.1241431316|-10037.582381257|-10047.101705256|-10047.101705256|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10066.039288424|-10066.039288424|-10066.039288424|-10066.039288424|-10148.988098248|-10238.764553609|-10254.74989119|-10254.74989119|-10254.74989119|-10254.74989119|-10368.555434655|-10586.561594061|-10637.790660068|-10684.100733409|-10751.889703788|-10882.54411532|-10968.850759654|-10968.850759654|-11100.741678585|-11100.741678585|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968||-11111.014950968|-11111.014950968|-11111.014950968|||-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968||-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11121.648713531|-11121.648713531|-11121.648713531|-11121.648713531|-11121.648713531|-11121.648713531|-11280.99857059|-11318.665078434|-11445.905642704|-11521.284047449|-11553.091416604|-11553.091416604|-11606.157129559|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10559.842937262|10544.873996619||10544.873996619|10522.248885133|10421.720983481|10248.245537201|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10162.934126783|10036.26014087|9985.9137541601|9985.9137541601|9958.3486157334|9945.8317952594|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989||9690.6136491099|9593.4040545666|9301.3933939629|8995.1593266254|8959.399251806|8946.8325020067|8898.9805577852|8826.3117308725
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||837.81489832616|837.81489832616|837.81489832616|837.81489832616|837.81489832616|837.81489832616|837.81489832616|837.81489832616|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849|819.6557401849||793.25082717484|748.06203901046|729.86338617265|723.22595683137|-816.20246027204|-816.20246027204|-816.20246027204|-816.20246027204|-816.20246027204|718.38849521299|718.38849521299|718.38849521299|718.38849521299|718.38849521299|718.38849521299|718.38849521299|718.38849521299|718.38849521299|718.38849521299||703.94278670041|699.92530770532|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031||-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-784.35321482959||-790.63969060385|-806.43855393157|706.95222377859||706.95222377859|706.95222377859|706.95222377859|706.95222377859|706.95222377859|-743.83565912415|-743.83565912415|-743.83565912415||-743.83565912415|-743.83565912415|-743.83565912415||-743.83565912415|-743.83565912415|-743.83565912415|660.53256498024|660.53256498024|660.53256498024|660.53256498024|660.53256498024|660.53256498024|657.78896719267||653.36820575601|653.36820575601|653.36820575601|652.11201067185|652.11201067185|651.4823791389|651.4823791389|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|619.27814775862|619.27814775862|619.27814775862|619.27814775862|619.27814775862|612.39296405094|612.39296405094|612.39296405094|612.39296405094|605.4286301609|605.4286301609|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-646.44120511092|-667.93188507333|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076||627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|624.32985340248|624.32985340248|624.32985340248||624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248||624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|616.5303946146|616.5303946146|610.64254793107|610.64254793107|610.64254793107|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171||608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||41.801966388522|41.801966388522|41.801966388522|41.752184452281|41.732981749889|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.565750142652|41.565750142652|41.565750142652|41.565750142652|41.565750142652|41.565750142652|41.565750142652||41.450833873305|41.43703797609|41.371725554416|41.371725554416|41.371725554416|41.368585263302|41.237317679779|41.227575538838|41.205639996225|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.176847016337|41.139627971181|41.139627971181|41.055139689455|40.975156736384|40.861285262649|40.724639096928||40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.683796496319|40.683796496319|40.683796496319|40.670884868754|40.603762491161|||40.54538622954|40.54538622954|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.330690094531|40.178544464708|40.108255761315|40.108255761315|40.108255761315|39.925839099011|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445||-40.539592214452|-40.549546184393|-40.560606150994|-40.572937321628|-40.572937321628|-40.572937321628|-40.572937321628|-40.572937321628|-40.572937321628||||||||-40.595725124553|-40.595725124553|-40.595725124553|-40.595725124553|-40.595725124553|-40.617878676746|-40.617878676746|-40.617878676746|-40.617878676746|-40.617878676746|-40.62888998208|-40.62888998208|-40.62888998208|-40.62888998208|-40.715473047499|-40.715473047499|-40.715473047499|-40.715473047499|-40.799349827537|-40.799349827537|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493||40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.138734672153|39.979148703244|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|||-40.497731251824|-40.497731251824|-40.497731251824|-40.512922451402|-40.512922451402||-40.512922451402|-40.512922451402|-40.558802893322|-40.591114918589|-40.591114918589|-40.591651928113|-40.591651928113|-40.591651928113|-40.618502735746|-40.648336966448|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.717449901225|-40.717449901225|-40.717449901225|-40.717449901225|-40.753805000435|-40.753805000435|-40.753805000435|-40.840711292921|-40.840711292921|-40.840711292921|-40.850788206192|-40.90643193361|-41.043259060348|-41.120286954735|-41.194762562485|-41.219180794526|-41.265756311205|-41.403616682454|-41.590131512134|-41.65292182548|-41.806026200268||-41.914507343313|-41.914507343313|-41.914507343313|-41.914507343313
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.98624218336|-169.98624218336|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048||-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-171.53968650053|-173.51631833392|-173.87924259325|-175.90338591759|-175.90338591759|-180.00376213065|-186.18391866188|-186.18391866188|-186.18391866188||-186.18391866188|-186.18391866188|-187.03768740209|-187.98631933565|-189.62368815072|-190.16520905636|-191.44470253872|-191.44470253872|-192.3830028208|-195.25889202311|-195.75988002567|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|||178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|170.89721820711|170.89721820711|170.89721820711|170.89721820711|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522||168.93146927522|168.93146927522|168.93146927522|165.45047640378|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855||||||||-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-180.39271331543|-180.39271331543|-182.05890532769|-182.05890532769|-183.00790781197|-183.00790781197||-184.53656423552|-184.7350713728|-185.70687823802|-185.70687823802|-187.81319804225|-190.90355338028|-191.61505931142|174.71368810408|174.71368810408|174.71368810408|174.71368810408|174.71368810408|166.45965344898|160.34405938776|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|155.62952823573|155.62952823573|155.62952823573|155.62952823573|153.94947581748|152.49592412358|152.49592412358|152.49592412358|152.49592412358|151.25731373281|151.25731373281|148.75967030163|-166.31335564772|-166.31335564772|-168.67435616971|-168.67435616971|-168.67435616971|-169.24928463301|-171.57627732471|-171.57627732471|-172.30697480523|-172.50774978359|-174.7030553151|-176.05895035011|-178.66387186636|-178.66387186636|-178.66387186636|-178.66387186636|-178.66387186636|||-178.66387186636|-178.66387186636|-178.66387186636|-179.20044151765|-179.20044151765||-179.20044151765|-180.00049057516|162.02398370626|162.02398370626|162.02398370626|162.02398370626|162.02398370626|162.02398370626|158.74887078473|158.60985642748|154.31650714164|151.48869292406|151.48869292406|151.48869292406|144.29299213785|143.63110237539|140.67344708376|135.49827453752|133.24660430386|133.24660430386|133.24660430386|132.44067144874|131.16485706572|131.16485706572|131.16485706572|131.16485706572|131.16485706572|129.15539673969|126.08932971076|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869||123.80814332869|123.80814332869|123.80814332869|122.76996192244
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||-108.39690269255|-108.39690269255|-111.52433632505|-112.55481813895|-113.17252421727|-113.17252421727|-113.17252421727|-113.17252421727|-113.2472491303|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147||-113.41705242147|-113.93561380163|-115.12290422403|-115.85878247115|-116.50975830128|-116.86389913738|-116.86389913738|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-118.431278776|-118.45836885926|-118.45836885926||-118.58589692628|-118.58589692628|-118.58589692628|-119.03543993341|-119.03543993341|-119.03543993341|-119.03543993341|-119.03543993341|-120.03937770379|-120.46041967088|-120.81713296765|-122.88014774183|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|||114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|113.92105289619|110.80116988465|110.77907764962|110.50453072179|109.47725635755|109.28028484172|-114.38541173975|-114.38541173975|-114.38541173975|-115.0393463775|-115.09927375278|-115.16585972531|-115.23984413923|-116.07204904359||-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.89830242327||||||||-118.23555854724|-118.23555854724|-118.26173171916|-118.4019241324|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.63994581722|-120.2388286858|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016||115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|-119.05487657681|-119.05487657681|-119.05487657681|-119.05487657681|-119.05487657681|-119.36652952979|-120.35169947754|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.6818666955|-122.20207410611|-123.75230456234|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|115.10487807|113.69986452222|113.19429391358|113.18810434842|112.21841845514|112.21841845514|112.21841845514|112.21841845514|||110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983||110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|109.72443387634|109.72443387634|109.6382598626|108.97770346745|108.97770346745|108.97770346745|108.97770346745|108.97770346745|108.97770346745|108.97770346745|107.75300385272|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521||-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|16.289146408531|16.289146408531|15.705716964374|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.663112932185|15.496791634007|15.325483586371|15.325483586371|15.01549235432|15.01549235432|15.01549235432||14.808324401562|14.707583181267|14.208425301319|13.667619976985|-15.65494296284|-15.65494296284|-15.65494296284|-15.65494296284|-15.65494296284|-15.65494296284|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.279135894035|14.279135894035|14.279135894035|||14.279135894035|14.15737337454|13.7516092431|13.7516092431|13.7516092431|13.593454534417|13.392172264397||13.347413512667|13.213237467297|12.97470849409|12.949120292556|12.854578399539|12.710642072757|12.68900302261|12.68900302261|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.530624154348|-13.771327833164|-13.771327833164|-13.92314238441|-14.005713355674|-14.218015392769|-14.354585981355|-14.354585981355|-14.463984966263|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149||13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.093702694218|13.093702694218|13.093702694218|13.093702694218||13.093702694218|13.093702694218|12.940225279376|-14.215152830442||-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442||-14.452947239699|-14.653830374416|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.465458016563|13.465458016563|13.267382407706||13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.085425245012|12.832139186556||-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-14.074169263561|-14.250270825501|-14.250270825501|-14.285680619281|-14.285680619281|-14.285680619281|-14.354089356574|-14.501766206062|-14.591962285876|-14.642180491421|-14.645548751625|-14.645548751625|-14.645548751625|-14.645548751625|-14.645548751625|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.778507131127|-14.970563616783|-14.99859748067|-14.99859748067|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103||155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|149.65583794559|143.81204216177|141.18770637256|141.18770637256|133.84745152506|124.33050169451|122.15329450551|122.15329450551|122.15329450551|114.44810500612|108.99789445124|107.63654939027|103.29512270404|103.29512270404|100.74458078226|98.049534202513|94.863622472239|94.863622472239|92.904024969154||91.797702289649|91.797702289649|91.797702289649|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|87.816521776697|83.234590246085|83.234590246085|81.07153828454|81.07153828454|||81.07153828454|81.07153828454|81.07153828454|80.396159413921|79.540172209858|77.46130669395|77.449757573534|77.449757573534|75.860843019937|75.526966672442|75.526966672442|75.407742188266|74.19748843808|73.714802820238|73.714802820238|73.483114753336|72.944936452588|72.944936452588|72.944936452588|72.944936452588|72.666597669081|71.546215817615|70.812464393162|68.619405389917|68.349340254612||66.915930649248|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.559083206787||||||||66.559083206787|66.559083206787|66.559083206787|65.526759288194|65.478101409367|65.478101409367|65.425670267136|64.750744741262|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.260263362213|64.216992078353|64.216992078353|-62.944637447634||-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-63.01626349162|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|60.969017896606|60.696116985053|60.696116985053|60.696116985053|60.543709991028|60.543709991028|60.543709991028|60.543709991028|60.298568140191|59.953962311394|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|-62.507558217647|||-62.507558217647|-62.507558217647|-62.708396239416|-62.989936523574|-62.989936523574||-62.989936523574|-62.989936523574|-63.388818189984|61.27085251648|61.27085251648|61.27085251648|61.27085251648|61.27085251648|60.881825179322|60.881825179322|60.881825179322|60.668697483521|60.081886219958|59.996538082736|59.762822380747|59.245458533104|59.245458533104|59.189399217826|59.099331828468|58.832592404013|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.484987137979|-60.545523923701|-60.545523923701|-60.545523923701|-60.806138032085|-60.9234873381|-61.198318120146|-61.30368701209|-61.720762795755|59.821603893287|59.821603893287|59.821603893287||59.821603893287|59.821603893287|59.821603893287|59.821603893287
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.44047975525902|-0.44279334150069|-0.44279334150069|-0.44279334150069|-0.44279334150069|-0.44279334150069||-0.44279334150069|-0.44279334150069|-0.45156150567506|-0.45156150567506|-0.45156150567506|-0.4561794544588|-0.45989980461482|-0.45989980461482|-0.45989980461482|-0.47183312875566|-0.48355940422817|-0.48355940422817|-0.49173266348358|0.39871446374502||0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.36829386854001|0.33282650901023||0.31808828587815|0.31808828587815|0.30037586750239|0.29479839011309|0.29479839011309|0.29479839011309|0.29479839011309|0.29479839011309|0.28740176398075||0.28740176398075|0.28740176398075|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.37087732828089|-0.37486369219564|-0.38873743577293|-0.39331937678976|-0.4122993129086|-0.42588811148002|-0.42659027621573|-0.42659027621573|-0.42952504809778|-0.42952504809778||-0.4480833930669|-0.46120375702755|||-0.47161529141417|-0.50429477711244|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40044439446207|0.36854933049145|0.35199925133324|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|||-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.44038817179776|-0.45320908109984|-0.47523231451866|-0.47664701381389|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876||-0.49146238347876|-0.49146238347876|-0.49146238347876|||-0.50329152335709|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.52598145284397|-0.52914605348355|-0.53266227641643|-0.53573585824769|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44814048446108|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.5581663149821|-0.5581663149821|-0.56435145307772|-0.56479621172268|-0.56479621172268|-0.56479621172268|-0.58379162774801|-0.58379162774801||-0.60337958320776|-0.60431064317402|-0.61645627628627|-0.62884030751457|-0.65648924765841|-0.66330595050746|-0.66330595050746|-0.66330595050746|-0.66330595050746|-0.66330595050746|-0.66854280326037|-0.66854280326037|-0.66854280326037|-0.66854280326037||-0.69226978325477|-0.71752200086504|-0.72169107154111|-0.73576789051404|-0.74761708647123|-0.74761708647123|-0.74761708647123|-0.75457453032457|-0.78230503422379|-0.80589447664286|-0.8421049884852|-0.86685869265271|-0.86685869265271|-0.86685869265271|-0.8926207772965||-0.95113676210915|-0.95113676210915|-0.98792976494934|-0.99358953328421||-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-1.0156550351281|-1.0418389542786|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.79656717561801
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9018628806711||-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9098476536673|-3.9114723622401|-3.9114723622401|-3.9114723622401|-3.9114723622401|-3.9114723622401|-3.9149693051532|-3.9238547925105|-3.9265053409062|-3.9650059163264||-3.9916732377136|3.828696389295|3.8013293293862|3.7842548056607|3.7658385484489|3.750376247595|3.7347087305733|3.7347087305733|3.7347087305733||3.7347087305733|3.6930098050113|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112||3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6825272246453|3.6694746993485|3.6488607881801||3.6420884376969|3.6420884376969|3.6420884376969|3.6420884376969|3.6420884376969|3.6420884376969|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|||3.6309302907543|3.5893670167478|3.5765189027292|3.5525704726246|3.5525704726246|3.5525704726246|3.5417449589865|3.5377097831705||3.5377097831705|3.5180108664807|-3.6832512966423|-3.6832512966423|-3.6832512966423|-3.6832512966423|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5157353233115|3.5102615434611|3.4664017048902|3.4310019245222|3.42611324682|3.3901258562909|3.3840287233841||3.3804675371867|3.3804675371867|3.3682972624812|3.3603302852879|3.3538731782398|3.3538731782398||3.3538731782398|3.3538731782398|-3.4562492835182|-3.4562492835182||-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4641657921626||-3.4740731421393|-3.4806368155923|-3.4879296668864|-3.4943663421048||-3.4992959303739|-3.5047732506728|-3.5173306906991|-3.5173306906991|-3.5173306906991|3.3860732507347|3.3860732507347|3.3860732507347|3.382535789317|3.382535789317|3.382535789317|3.382535789317|3.382535789317|3.3708466383485|3.3708466383485|3.3461201471486|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097||-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4546729249989|-3.4640811597015|-3.4923124219208|-3.497013796836||-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.5124552030921|-3.5430455867319|-3.5430455867319|-3.5430455867319|-3.5583839751911|-3.5743155189832|-3.580906133793|-3.5965623645233|-3.6122915113686||-3.6592127575608|3.4501129733525|3.4501129733525|3.4501129733525|3.4501129733525|3.4227201364935|3.4227201364935|3.4227201364935|3.4222470652542|3.4222470652542|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.3749907395348
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||182.38530140359|180.48366822622|180.47366447681|180.47366447681|177.35962719645||-184.85348697385|-184.85348697385|-184.85348697385|-184.85348697385|-185.70917280364|-185.70917280364|-185.70917280364|177.16830848401|177.16830848401|177.16830848401|177.16830848401|175.96478720446||||173.90531911606|172.06146568451|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|171.77294632075|168.91438480083|168.51598311204|166.51775901337|164.18639890375|163.59599878194|162.60666531327|160.61851701475|158.96501890527|156.65884606809|156.65884606809|156.65884606809|156.65884606809|155.49683455891|155.49683455891|155.49683455891|155.49683455891|155.49683455891|155.49683455891|155.49683455891|-162.21054206357|-162.21054206357|-162.21054206357|-162.21054206357|-162.21054206357|-164.64366039154|-164.81991085099|-164.81991085099|-164.81991085099||||-166.95200903203|-167.54106672368||-168.9507997098|-169.76194694996|-170.71716995769|-171.88590749694|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|165.12823530467|164.30915033852|163.65944486237|163.65944486237|161.2882720693|160.96082971519|160.96082971519|159.84536635021|158.71707372246|-166.04599193303|-166.04599193303|-166.04599193303|||-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303|-166.04599193303||-166.04599193303|-166.04599193303|-166.04599193303|-167.10665770337|158.00659301152|158.00659301152|158.00659301152|158.00659301152|158.00659301152|158.00659301152|157.67399223502|156.1962867099|156.1962867099|155.884763011|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|153.56430432878|151.0714492542|148.96827694912|148.85364105457|146.22626783842|||144.84629122549|144.84629122549|144.84629122549|144.84629122549|144.84629122549|144.84629122549|144.84629122549||||144.84629122549|144.84629122549|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.6778107116|-150.6778107116|-150.6778107116|-150.6778107116|-150.6778107116|-151.64201190178|-152.32445766865|-152.36050852072|-153.12145594458|-153.12145594458|-153.12145594458|-153.12145594458|-153.12145594458|-154.57939549398|-154.72825170642|-154.72825170642|-154.72825170642|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279||-156.19434738279|-156.19434738279|-156.19434738279|-157.43816375866|-159.82018195406|-160.46686883785|-161.40763204205|-161.84181338006|-162.60201486673|-163.05779429637|-163.17532699597|-164.08369666219|-164.48188518021|-164.70209464467|-164.71863536379|-164.71863536379|-165.18737262644|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.69039591486|-166.93377323873|-168.67132498609|-168.67132498609|-168.92756171122|-168.92756171122|-169.41951301247|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||-15.117364012541|-15.159293372699|-15.21921487127|-15.291350102803|-15.359937880241|-15.359937880241|-15.451651888379|-15.451651888379|-15.54739033435|-15.599658469907|-15.599658469907|-15.599658469907|-15.780731285669|-15.876368192675|-15.912924094261|-15.912924094261|-16.235470819541|-16.34385654669|-16.390027646642||-16.390027646642|-16.390027646642||-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|15.701707740308|15.701707740308|15.701707740308|15.701707740308|15.701707740308|15.686046799843|15.686046799843|15.686046799843|15.506718751263|15.417465020629|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502||-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.436049123621|-16.691165548802|-16.721295151711|||-16.916995986303|-17.16221775832|16.259646750414|16.259646750414|16.259646750414|16.059453607905|||16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|15.795429272707|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412||-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|15.834180683415|15.834180683415|15.750200424504|15.73022361366|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.539385763014|15.503762208979|15.374180329686|15.240200639704|15.168000778599|15.094695014675|15.094695014675|15.094695014675||15.094695014675|15.046019725533|15.046019725533|||15.046019725533|15.046019725533|15.046019725533|14.877800178232|14.800888802941|14.734320775597|14.704801126684|14.519878206387|14.519878206387|14.39944146794||14.39944146794|14.39944146794|14.39944146794|14.232712731559|14.090936235874|14.090936235874|14.090936235874|-14.749570565575||-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|-14.749570565575|||-14.749570565575||-14.749570565575|-15.021744945705|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.196338286963|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.126174810007|13.94574962995|13.795277822256|13.77586389939|13.670959646613|-14.923506987057|-14.923506987057|-15.055007206027|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419|14.255235591419||14.255235591419|14.255235591419|14.255235591419|14.255235591419||14.255235591419|14.242484003181|14.241955623061|14.241955623061|14.158840242393|14.148590932299|14.148590932299|14.148590932299|14.148590932299|14.148590932299|14.148590932299|14.092827677794|14.092827677794|14.092827677794|14.017786627491|14.017786627491
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||5036.7369410663|5036.7369410663|5036.7369410663|5036.7369410663|5036.7369410663|4842.0827665494|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839||4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4796.7218463839|4606.1666064551|4606.1666064551|4606.1666064551|4606.1666064551|4522.6465983182|4400.265398956|4356.3171316525|4320.7145280709|4320.7145280709||4320.7145280709|4320.7145280709|4315.757814393|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747||4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4193.244530506||4193.244530506|4126.1715486525|4102.4501749777||4102.4501749777|4102.4501749777|4079.8170346974|4056.5828651586|3985.9528851155|3872.747943097|3817.2393052641|3788.1935477326||3710.05112617|3601.0399882791|3501.9333203101||3400.5786892335|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157||3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3356.5103453455|3233.7365653579|3185.0739398074|3169.2710116783|3140.712202646|3072.5219406571|3040.2437117327|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884||2976.191658884|2976.191658884|2976.191658884||2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2960.099062714|2933.4151041294|2933.4151041294|2927.0279043278|2923.6254736672|2888.7754828941|2854.014466128|2797.946588341|2791.7766725925|2788.4740942217|2771.5978549892|2771.5978549892|2771.5978549892||2762.4893430001|2760.6093219306|2760.6093219306|2738.7991218066|2640.4435229275|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2881.9305969093||-2922.0480210884|-2930.7533350635|-2964.3425456869|-3061.6362486799|-3131.3069185636|-3145.6188662208|-3147.6709597549|-3176.5372453223||-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3211.7188459303|2832.5350100175|2832.5350100175||2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175||2774.0888810308|2746.5292444396|-3058.277635621|-3058.277635621|-3058.277635621|-3058.277635621|-3058.277635621|-3058.277635621||-3058.277635621|-3063.1885701508|2750.0516984225|2750.0516984225|2750.0516984225|2750.0516984225|2675.0352937116|2618.2835457473|2602.5019722285|2602.5019722285|2579.2354677322|2546.8422786001|2539.274978644|2539.274978644|2535.3360629681|2523.9955888637|2523.9955888637|2523.9955888637|2492.3513159437|2492.3513159437|2465.4208008099|2385.850979307|2372.350995888|2357.9789711255||2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1586004630926|-1.1643894266423|-1.1683771424091|-1.1729191069908|-1.1798545525147|-1.1886717330167|-1.1987798963001|-1.1987798963001|-1.2037554950638|-1.2049758810962|-1.2049758810962||||-1.2213065844073|-1.2296471993059|-1.2296471993059|-1.2296471993059|-1.2296471993059|-1.2403858149416|-1.2404214811432|-1.2404214811432|-1.2404214811432|-1.2535238742947|-1.2541932132641|-1.2846591767116|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1762578454529|1.1762578454529|1.1306198666399|1.1195862445205|1.1195862445205|1.1128472733607|1.1128472733607|1.1006635745488|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491||||1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0742947535939|1.0678830894305|1.0615716712065|1.0615716712065|1.0601907390563|1.0587674796812|1.0528353726084|1.0528353726084|1.0528353726084|1.0452615525121|1.0204016396066|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886||-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644||-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0749405657091|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555||1.0070597665355|0.99151084344098|0.98329328172258|0.98329328172258|0.98329328172258|0.97782587202447|0.97576038229192|0.97576038229192|0.97273373590272|||0.96848189815726|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.9649185004627|0.94629834457627|0.93694260566755|0.93463866179313|0.93463866179313|0.93463866179313|0.93463866179313|0.93463866179313|0.92960949487556|0.92960949487556|0.91089941337228|0.90481413937057|0.90481413937057|0.88834900697563|-0.97323214200699|-0.97323214200699|-0.97323214200699|-0.97323214200699|-0.97323214200699|-0.97323214200699|-1.0036468184388|-1.0280520293885|-1.0362244484351|-1.0427494112569|-1.0498326590677|-1.0583675257242|-1.0583675257242|-1.0613527984394|-1.0712808967711|-1.1004787684681|-1.1223653026424|-1.1335170807664|-1.1422815214048|-1.1422815214048|-1.1422815214048|-1.1422815214048|-1.1502572508267|-1.1517311741309|-1.1517311741309|-1.159534638612|-1.1603390487238|-1.1603390487238|-1.1604124612038|-1.1604124612038|-1.1647869790563|-1.1647869790563|-1.1723743506018|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.185915951136|-1.185915951136|-1.1927399747938|-1.2021851170909|-1.2021851170909|-1.2067612397286|-1.2174768256077|-1.2174768256077|-1.2223075680081|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||16.263476191004|16.06775072994|16.042116971265|16.042116971265|16.042116971265|16.042116971265|16.042116971265|15.996796655931|15.910329977978|15.869811446919|15.829544002724|15.829544002724|15.829544002724|15.829544002724|15.829544002724|15.688381864972|15.514868632894|15.508186914238|15.445207491751|15.428008599674|15.39500956579|15.39469764649|15.39469764649|15.39469764649||15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.289129810225|15.289129810225|15.160144413722|15.1526471406|15.1526471406|15.131134147803|15.131134147803|15.131134147803|15.096461549414|15.096461549414|-15.493958393997|-15.493958393997||-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.496553699993|-15.496553699993|-15.624524768429|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|||14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.745571630643|14.714523864506|14.310582400161|14.205737464982|14.205737464982|14.205737464982|14.017485690733|13.891612640488|13.891612640488|13.891612640488||13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006||||||||13.867174018006|13.867174018006|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.356377496764|-14.537641514722|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902||14.076012967902|13.956681276778|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.833994915226|13.69888358882|13.665425944891|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.628335082628|13.59238862709|13.59238862709|13.57765388175|13.480727033308|13.445251973129|13.386390720978|13.21265653678|-13.63541934191|-13.63541934191|-13.63541934191|-13.63541934191|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.714704831858|-13.714704831858|-13.738560818323|-13.765067946788|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|||-13.768119065423|-13.768119065423|-13.768119065423|-13.892354559522|-13.92483825112||-14.010930955682|-14.042701231411|-14.05958905905|-14.05958905905|-14.05958905905|-14.05958905905|-14.11399910442|-14.11399910442|-14.376666201397|-14.530760775432|-14.530760775432|-14.604026012491|-14.604026012491|-14.70169499723|-14.712994557927|-14.739438567239|-14.907709264841|-14.947454982429|-15.005505832731|-15.025562163524|-15.147846880149|-15.172607464472|-15.189021021838|-15.189021021838|-15.287801220147|-15.365186599704|-15.365186599704|-15.381393655627|-15.381393655627|-15.381393655627|-15.398770792052|-15.523634202795|-15.760042629513|-15.760042629513|-16.016713842057|-16.160237347972|-16.193502994099|-16.193502994099|-16.236204914279|-16.236204914279||-16.236204914279|-16.236204914279|-16.236204914279|-16.236204914279
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||-319.8510480514|-323.41783116822|-323.51892736817|-323.51892736817|-327.68769707575|-338.48481120463|-338.48481120463|-341.87939654893|-341.87939654893|-346.08821838769|-362.73690931966|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.56029560971|296.01143956635|282.48325872389|282.48325872389||262.73139858209|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|250.56569448175|246.29521609083|245.27246232315|220.58051369239|211.78390410265|210.39595898855|210.39595898855|210.39595898855|207.7177322095|198.45428469115|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559||-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-244.40592499172|-244.40592499172|-244.40592499172|-245.56213887969|||-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-256.09965526282|-262.02739473647|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058||224.5410916058|224.5410916058|224.5410916058|213.18454622866|212.31727877732|212.31727877732|212.31727877732|211.40808753035|197.00898614483||||||||196.61709536967|196.61709536967|196.61709536967|196.61709536967|196.61709536967|192.3801059663|190.39456218477|188.94390393182|188.94390393182|184.52100436869|179.41503559533|179.41503559533|179.41503559533|179.41503559533|179.41503559533|172.29448399481|170.43831554979|167.65368394421|165.90269622742|165.90269622742|165.44744025269|163.83944771689|163.83944771689|163.83944771689|163.83944771689||163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|162.3493863521|161.16598483567|161.13084547613|161.13084547613|158.42316164015|158.13684626683|155.56871807425|151.57635341584|149.83483712871|149.5520324285|149.5520324285|149.5520324285|149.5520324285|149.5520324285|146.66545145304|146.66545145304|146.66545145304|146.66545145304|146.66545145304|144.54494605893|144.24438450992|142.35487167769|141.97763519744|-161.85960951465|-161.85960951465|-161.85960951465|-161.85960951465|-163.49951791932|-163.49951791932|-165.72168657703|-167.19076286336|-183.2952920704|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|||160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231||160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.31472931368|153.18303257076|150.40844775302|150.40844775302|150.40844775302|150.40844775302|149.35383779564|149.35383779564|149.35383779564|142.53204199516|141.60128641377|141.60128641377|140.44587379308|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-161.45823598185|-162.00915109095|142.23956839636|142.23956839636|142.23956839636|142.23956839636|142.23956839636|142.23956839636||142.23956839636|142.23956839636|142.23956839636|142.23956839636
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||-1.8580525994078|-1.8580525994078|-1.8580525994078|-1.8580525994078|-1.8643226561426|-1.8643226561426|-1.8643226561426|-1.8643226561426|-1.8643226561426||-1.8643226561426|-1.8643226561426|-1.8643226561426|-1.8643226561426|-1.8643226561426|-1.8767713149754|-1.8767713149754|-1.8767713149754|-1.8767713149754|-1.8767713149754|-1.8858570214077|-1.893730030674|-1.9074778139792|-1.9521975451269||-1.9785528838147|-1.9934793567245|-1.9934793567245|-1.9934793567245|-1.9934793567245|-2.0205325722236|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138|1.8089880621138||1.8089880621138|1.8089880621138|1.7755422432889|1.7668500512101|1.7668500512101|1.7668500512101|1.7668500512101|1.75705564345|1.7228396570802||1.6951723790611|1.6951723790611|1.6568581568361|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662||-1.8361652161662|-1.8361652161662|||-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8418502571389|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.933683553586|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|||-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9815299079858|-1.9815299079858|-1.9983665729058|-2.0209628635526|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0400145659899|-2.096127226403|-2.1256969399481|-2.1724410859776|-2.2443789605777|-2.2620877429821|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.3366670755519|-2.3641622060593|-2.3641622060593|-2.3641622060593||-2.3641622060593|-2.3641622060593|-2.3641622060593|||-2.3641622060593|-2.3641622060593|-2.3641622060593|-2.3701801690853|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.4232378591536|-2.4232378591536|-2.4247998633795|-2.4247998633795|-2.5008886830468|-2.5537651795435|-2.5702947795709|-2.6047718856423|-2.6447465655637|-2.6863850484769|-2.7137611586165|-2.7303841784059|-2.7303841784059|-2.7475640960271|-2.7475640960271|-2.7475640960271|-2.7782253589933|-2.7782253589933|-2.7782253589933|-2.7782253589933|-2.7941393020754|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8440573430506|-2.8440573430506||-2.8967304866013|2.6037299862833|2.6037299862833|2.6037299862833|2.6037299862833|2.6037299862833|2.6037299862833|-2.8529374307179|-2.8529374307179|-2.8529374307179|-2.8529374307179|-2.8529374307179|-2.8804859525389|-2.9160955356698||-2.9342537675793|-2.9342537675793|-2.9461157923489|-2.9461157923489|-2.9643975724612|-2.9643975724612|-2.9643975724612|-3.0254417116812|-3.0777129923162|-3.1012935564919|-3.1012935564919|-3.1012935564919|-3.1185919244817|-3.1185919244817|-3.1185919244817||-3.1473243721912|-3.1748748499085|-3.1748748499085|-3.1748748499085||-3.1748748499085|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.2510352626794|-3.2633724626958|-3.3565249506036|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.9426770893962
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||-59.09903879597|-59.619800478762|-59.619800478762|-60.827556723296|-61.547285417649|54.862159380897|54.862159380897|54.862159380897|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818||54.694066553818|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|53.41788773831|53.41788773831|53.41788773831|52.232999421594|52.232999421594|52.232999421594|52.232999421594||52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|51.408886805108|51.359951967371|51.359951967371|51.359951967371|51.359951967371|||51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227||50.333344057477|50.333344057477|49.866931826866|49.866931826866|49.866931826866|48.096592698932|-50.643029266479|-50.643029266479|-50.643029266479||||||||-50.643029266479|-51.381142993638|-51.642462007142|-51.642462007142|-52.169561793743|-52.169561793743|-52.169561793743|-52.402292916442|-52.85810268948|-53.067334159982|-53.105373577688|-53.263268310638|-53.263268310638|-53.263268310638|-54.375856221618|-55.423172011311|-55.800746085837|-56.067497388737|-56.86388518216|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388||-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.923264674613|-58.588596861388|-58.588596861388|-58.931772806938|52.815783548192|52.815783548192|52.815783548192|52.815783548192|49.828649785602|46.092944545309|46.0835330392|46.0835330392|46.0835330392|44.978923310292|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-48.036625908096|-49.182362501576|-49.28318165933|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|||-49.841968011679|-49.841968011679|-50.09385050648|-50.893168755301|46.650263807695||46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|45.797514197474|45.530574000815|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|41.125479552686|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859||-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||-48.143428492405|-48.143428492405|-48.143428492405|-48.143428492405|-48.215480818473|-48.215480818473|-48.215480818473|-48.215480818473|-48.389423174023|45.837133838366|45.837133838366|45.528561688292|45.528561688292|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.298371731179|45.298371731179|45.298371731179|45.298371731179||45.298371731179|45.110625773814|45.110625773814|45.110625773814|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823||44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.794608715956|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|||-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|44.620781303935|44.620781303935|44.620781303935|44.620781303935|44.620781303935|44.620781303935||43.017535290777|41.629091557242|41.629091557242|41.629091557242|41.298991000627|41.298878762429|40.757090565568|39.755098551518|-40.175088502306||||||||-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455||39.152677794585|39.152677794585|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.107432589223|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-41.102496078539|39.425897687159|39.425897687159|39.425897687159|39.297406247469|39.297406247469|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-41.058193782351|-41.434104711239|-41.778761097896|-41.778761097896|-41.778761097896|-41.778761097896|-41.778761097896|||-41.778761097896|-41.778761097896|-41.778761097896|-42.729180014915|-42.957936914843||-42.957936914843|-43.107381165445|-43.107381165445|-43.107381165445|-43.107381165445|-43.255422711837|-43.697691732499|-44.26965798918|-44.398110937353|-44.398110937353|-44.398110937353|-44.398110937353|-44.661790396633|-45.001989499134|-45.36332293727|-45.719082888692|-45.719082888692|-45.719082888692|-45.719082888692|-45.843425177567|-45.962139128572|-45.962312415893|-45.962312415893|-45.962312415893|-45.962312415893|-45.962312415893|-46.00534598436|-46.635305323303|-46.635305323303|-47.131551053421|-47.131551053421|-47.332278015764|-48.055308821633|-48.089231388254|-49.315812102604|-50.839790546947|-51.910878512653|-53.412087278667|-54.071934992079|-54.071934992079||-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||4.7298110860317|4.718678886993|-4.9524405882864|-4.9524405882864|-4.9524405882864|-4.9524405882864||-4.9524405882864|-4.9524405882864|-4.9524405882864|-4.9524405882864|-4.9524405882864|-4.9877001006667|-4.9877001006667|-4.9877001006667|-4.9877001006667|-4.9877001006667||-4.9877001006667|-4.9877001006667|-4.9877001006667|-4.9877001006667|-4.9877001006667|-4.9877001006667|-5.033833366772|-5.0775927240545|-5.101575558363|-5.101575558363|-5.101575558363|-5.1175772498402|-5.1175772498402|-5.1400021327319|-5.1400021327319|-5.1915459315239||-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.2079886056095|-5.2079886056095|-5.2599874974522|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487||-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.8493672832042|4.8238075149121|4.8238075149121|4.8238075149121|4.8238075149121|4.7242308338551|4.7030341051319|4.6517086556785||4.6517086556785|4.5885654082158|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552||4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552||4.538464478552|4.4727383232775|-4.9023542796927|-4.9023542796927||-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9262270569091|-4.9762424552041|-4.9762424552041|-4.9762424552041|-4.9762424552041|-4.9762424552041|-5.0163487519254|-5.0163487519254|-5.0261714239461|-5.0261714239461|-5.1357459778634|-5.1619398588436|-5.2702108218159||-5.2811862836019|4.6775709644803|4.6775709644803|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1630759002523|-5.2520284919558|-5.3077329986523|-5.3077329986523|-5.3077329986523|-5.3077329986523|-5.315103543382|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.4336998583269|-5.4996665187888|-5.5274072695897|-5.5369554056994|-5.5369554056994|-5.5369554056994|-5.5369554056994|-5.5369554056994|-5.5369554056994||-5.5369554056994|-5.5369554056994|-5.5512762249404|-5.5512762249404|-5.5512762249404|-5.5730846392771|-5.5937054408546|-5.6141168290769|-5.6362410843809|-5.6566569342038|-5.6723965289219|-5.7803966618889|-5.7803966618889|-5.8384965103327|-5.9709183553258|5.4492049461263|5.4492049461263|5.4492049461263|5.4492049461263|5.4492049461263|5.4492049461263|5.4279610852022|5.331587780113|5.331587780113|5.2228754235583|5.1920837774627
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251||-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251||-0.60327671728991|-0.61450849673743|-0.61450849673743|-0.61450849673743|-0.62112056438123|-0.63124506809087|-0.63789515482756|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901||0.54288092812901|0.54288092812901|0.53672766510666|0.53672766510666|0.53672766510666|0.53672766510666|0.53672766510666|0.53672766510666|0.51858627270792||-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57655345594787|-0.57728162513733|-0.5780907020145|-0.57898967632247|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504||0.51810779019504|0.51810779019504|||0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51809182283377|0.51809182283377|0.51809182283377|0.51809182283377|0.51809182283377|0.51517506804848|0.51517506804848|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50754594318815|0.50462461171264|0.50462461171264|0.5029162307328|0.5010180296441|0.48890892686006|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|||-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.61177897174812|-0.61753217400949|-0.61948018076067|-0.63164465297201|-0.63313391286926|-0.63313391286926|-0.63313391286926|-0.63313391286926|-0.6336838285226|-0.6336838285226|-0.65075981397302|-0.66195537733668|-0.67328372915181|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.68000197433681|-0.68111330958705|-0.69440468124223|-0.69440468124223|-0.69440468124223|-0.69440468124223||-0.69440468124223|-0.69440468124223|-0.69440468124223|||-0.69440468124223|-0.69440468124223|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.72189321751879|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62654081521908|0.62004534997852|0.61783375242501|0.61783375242501|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.59078293155328|0.58475880833351|0.58470219964702|0.58470219964702|0.56924351765311|0.56924351765311|0.56924351765311|0.56924351765311|0.56924351765311||0.56924351765311|0.56924351765311|0.56924351765311|0.56924351765311|0.56860391976211|-0.63727099824047|-0.63727099824047|-0.63727099824047|-0.63727099824047|-0.63727099824047|-0.63727099824047|-0.63727099824047|-0.63727099824047|-0.66085667994393||-0.67817408935641|-0.68686009663581|-0.69013593248672|-0.69013593248672|-0.7023732535502|-0.7026369563364|-0.70492216363648|-0.70492216363648|-0.71324687881712|-0.71734179260118|-0.71734179260118|-0.72315752839361|-0.72367246304645|-0.72367246304645|-0.72367246304645||-0.72367246304645|-0.72519161143451|-0.72611849341507|-0.72611849341507||-0.72611849341507|-0.72611849341507|-0.72611849341507|-0.72611849341507|-0.72611849341507|-0.72611849341507|-0.72611849341507|-0.72656601451203|-0.72656601451203|-0.74340665431337|-0.75545184580835|-0.77827984390824|-0.77919981212714|-0.78022199903703|-0.78846964179975|-0.78846964179975|-0.78846964179975|-0.78846964179975|-0.78846964179975|-0.79949245755501|-0.79949245755501|-0.79949245755501|-0.79949245755501|-0.79949245755501|-0.79949245755501
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||30.219378226569|30.067086159709|29.892873909212|29.462637638755|29.172931591347|29.114358803465|29.114358803465|28.939181648066|28.939181648066|28.939181648066|28.939181648066|28.939181648066|28.939181648066|28.939181648066|28.721867599277|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.451648966322|28.169458467292|28.169458467292|28.169458467292|28.169458467292||28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.169458467292|28.097169644884|27.733310442558|27.559304115201|27.559304115201|27.559304115201|27.530098249542|27.448001969774|27.312100212794|27.145652233475|-28.688628909734||-28.688628909734|-28.688628909734|-28.688628909734|-28.688628909734|-28.86268419441|-29.113187283434|-29.113187283434|-29.113187283434|-29.113187283434|-29.113187283434|-29.113187283434|-29.2525061172|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367||27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.927257027367|27.568016650653|27.110486165657|27.099992506971|27.099992506971|27.099992506971|26.917467586718|26.879185078716|26.879185078716|26.675742226812|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|-28.252801155207|||-28.368845011523|-28.518445255282|-28.633973627919|-28.633973627919|-28.633973627919|-28.669944596125|-28.669944596125|-28.669944596125|-28.669944596125|-28.689754830282|-28.730496952053|-28.730496952053|-28.730496952053|-28.730496952053|-28.730496952053|-28.936296539302|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|27.435516304928|||27.435516304928|27.094479820417|26.948020799609||26.933700918622|26.933700918622|26.933700918622|26.710486067078|26.5608856312|26.5608856312|26.5608856312|26.371154267652|26.079439110941|26.079439110941|26.079439110941|26.079439110941|26.079439110941|26.01754013188|25.934299216086|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775||25.833729943775|25.833729943775|25.833729943775|25.833729943775|25.833729943775|-27.322116748852|-27.322116748852|-27.322116748852||-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.322116748852|-27.516234019206|-27.516234019206|-27.516234019206||-27.516234019206|-27.516234019206|-27.516234019206|-27.516234019206|-27.516234019206|-27.516234019206|-27.516234019206|26.172209287446|26.172209287446|26.172209287446|26.172209287446|26.172209287446|26.172209287446|26.172209287446|26.172209287446|26.172209287446|26.171283123807|26.171283123807|26.171283123807|26.126267919222|26.126267919222|25.833533933073|-27.354346443081|-27.354346443081||-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.354346443081|-27.429596875403|-27.435001344917|-27.446637863845|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445|-27.595355081445
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7144532238898|4.6371701332659|4.5668558382028|-5.4297700449215|-5.4297700449215||-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4821233391745|-5.4821233391745|4.9206244759336|4.9206244759336||4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|-5.6978622282832|-5.6978622282832|-5.6978622282832||-5.6978622282832|-5.6978622282832|-5.6978622282832|-5.6978622282832|-5.7065136791699|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-6.0452545339896|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1798377704325|-6.1798377704325|||-6.2464866849783|-6.2960963484317|-6.3645515173309|-6.5728351506517|-6.5995542926942|-6.5995542926942|-6.5995542926942|-6.8828380023279|-6.9864867434279|-7.0899852100761|-7.1419550072715|-7.1419550072715|-7.1419550072715|-7.2174137565292|-7.2174137565292|-7.2521261344129|-7.3773622920971|-7.4592915299712|-7.6847682797444|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|||6.3534924160169|5.9833251249709|5.6107514008557||5.6107514008557|5.6107514008557|5.6107514008557|5.6107514008557|5.6107514008557|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145|5.5977153345145||5.5977153345145|5.3102391609657|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232||5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|5.0894556627232|-5.7538230917308|-5.7538230917308|-5.7538230917308|-5.9136924502422|-6.0396580163163|-6.0923975511306||-6.1071858546688|-6.1071858546688|-6.1071858546688|-6.1071858546688|-6.1290953050669|-6.131216937813|-6.2052410250602|-6.5024901104965|-6.6072716331528|-6.6072716331528|-6.6310760827769|-6.6310760827769|-6.6646042838624|-6.6646042838624|-6.6646042838624|-6.6646042838624|-6.6646042838624|-6.6646042838624|-6.6646042838624|-6.6646042838624|-6.7587165852866|-6.7587165852866|-6.7587165852866|-6.9103584690296||-6.9103584690296|-6.9103584690296|-7.0826207447277|-7.0929118580538|-7.1519226984992|-7.1519226984992|-7.1519226984992|-7.3176919041756|-7.3479909431805|-7.47887884377|-7.5460232599104|-7.5460232599104|-7.64280360093|-7.7114482494447|-7.8360536465218|-7.9433929532954|-8.0147708857432|-8.0147708857432|-8.0147708857432|-8.0836343725936|-8.2357047355193|-8.4446720057083|-8.6946355958066|-8.8104054443905|-8.8104054443905|-8.8104054443905|-8.9154504927076|-9.2199450766683|-9.2960879236421
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||23.227066843431|22.109786380327|22.109786380327|22.109786380327|22.109786380327|19.346985142536|17.071650921313|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.63495377849|16.561059520757|16.467844272229|16.436227946337|16.436227946337|16.210761172449|16.210761172449|16.210761172449|16.210761172449||16.210761172449|16.000846446526|15.945489946427|15.945489946427|15.869988617436|15.779989807062|15.779989807062|15.779989807062|15.705544569153|15.703135911575|15.703135911575|15.703135911575|15.703135911575|15.39515192415|15.236278771313|15.218554954657|15.218554954657|15.090060636874|14.450067278937|14.275074637815|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189||-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.374629018208|-15.655143258197|-15.662045847654|-15.662045847654|-15.662045847654|-15.662045847654|-15.662045847654|||-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.785870326829|-15.803251350629|-15.803251350629|-15.803251350629|-15.909168495853|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278||-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278||||||||-16.126476246278|-16.253982881166|-16.253982881166|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.334162039145|-16.532402562416|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759||15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.129484690554|15.129484690554|15.129484690554|15.010538089416|14.93791240946|14.93791240946|14.93791240946|14.93791240946|14.93791240946|14.87268076225|14.66408962987|14.607321789774|14.449801872078|14.199779561165|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-15.148043094277|-15.198481985734|-15.198481985734|-15.198481985734|-15.221090741076|-15.221090741076|-15.221090741076|-15.221090741076|-15.221090741076|-15.221090741076|-15.476212178245|-15.595791510493|-15.856434958676|-15.898067801945|-15.898067801945|||-15.931186616148|-16.068131861527|-16.068131861527|-16.235328428641|-16.235328428641||-16.235328428641|-16.235328428641|-16.431589087852|-16.431589087852|-16.431589087852|-16.48787711396|-16.684416697523|-16.684416697523|-16.771573726889|-17.021192966299|-17.090669697691|-17.090669697691|-17.28685471103|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.73298893612|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-18.155251653899|-18.402295628868|16.09307374704|16.09307374704|16.09307374704|16.09307374704||16.09307374704|16.09307374704|16.09307374704|16.09307374704
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||-2.7269052714686|-2.7269052714686|-2.7269052714686|-2.7915614016167|-2.8187400859885|-2.8187400859885|-2.8187400859885|-2.9097112993722|-2.9891235674228||-3.0106928177239|-3.072992067377|-3.0864098764253|-3.0864098764253|-3.2332331711267|-3.3369258437128|-3.4657966313827|-3.4657966313827|-3.4657966313827|-3.5408850839919|-3.6604278938843|-3.7515864390878|-3.8912523689037|-3.8912523689037||-3.8912523689037|-3.8912523689037|-3.8912523689037|-3.8912523689037|-3.9697248342043|-4.0008054047167|-4.0547837978535|-4.6125375701247|4.5953856726221|4.5953856726221|4.5953856726221|4.5953856726221|4.5953856726221|4.5953856726221|4.5953856726221|4.5953856726221|4.563377120825||4.563377120825|4.473922697522|4.473922697522|4.3754695960964|4.3611860026011|4.3611860026011|4.3611860026011|4.3518734231137|4.1359701702488||-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9554085557608|-5.1137871284119|-5.1242080020498|-5.2546753670982|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911||-5.4030169122067|-5.4030169122067|||-5.4923093160271|-5.4923093160271|-5.4923093160271|-5.4923093160271|-5.4936771216524|4.5967151891094|4.5967151891094|4.5967151891094|4.5967151891094|4.5967151891094|4.5967151891094|4.4024614240176|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.132168578442|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|||-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.2189540466873|-5.2189540466873|-5.2189540466873|-5.3977267037065|-5.5098561762611|-5.5098561762611|-5.5098561762611|-5.5098561762611|-5.5220623544896|-5.7106247270598|-5.960694136939|-6.1624379585425|-6.4177088682563|-6.6830098303061|-6.756122023077|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.1052522944485|-7.1889803157046|-7.1889803157046|-7.1889803157046||-7.1889803157046|-7.1889803157046|-7.1889803157046|||-7.2855337445156|-7.3205931257558|-7.5201033565018|-7.5673370596008|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7571044863747|-7.7967826725694|-7.8275364374289|-7.8544850322018|-8.0260942746544|-8.2556603539149|-8.3885113252711|-8.6416794738848|-8.9813103898454|-9.1775673212926|-9.4306301609587|-9.5396572113134|-9.5396572113134|-9.5396572113134|-9.6168415811435|-10.086490581077|-10.416656226628|-11.29128450234|-14.022538596604|10.6575740931|10.6575740931|10.6575740931|10.627304037143|10.367004720954|10.067783347532|9.8724127762|9.8724127762|9.8724127762|9.8724127762|9.8724127762|8.9637917404351|8.712706222085|8.712706222085|8.5840769028861||8.5840769028861|8.5840769028861|8.5840769028861|8.5840769028861|8.5840769028861|8.5840769028861|8.5284185648184|8.2621312936391|7.9856792153175|7.9856792153175|7.9856792153175|7.9856792153175|7.9856792153175|7.9856792153175||7.9856792153175|7.9856792153175|7.9856792153175|7.9856563821593|7.9856563821593|7.9856563821593|7.9856563821593|7.9856563821593|7.9856563821593|7.8101738575608|7.5926116855261|7.5926116855261|7.5926116855261|7.5279019575778|7.4525784401857||7.4525784401857|7.4525784401857|7.4525784401857|7.4525784401857||7.2041713167075|7.2041713167075|7.0524127139917|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.7512507133779|-8.9347230519516|-9.2330258252072|-9.3866952924649|-9.7004261375847|-9.7004261375847|-9.8538064825737|-9.920895826839|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.18983426273|122.18983426273|122.18983426273|117.3220380697|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|113.46325346695|113.18139274105|111.20154749006|109.32089802106|109.32089802106|109.32089802106|109.32089802106||109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423||107.02737887136|102.54475839693|102.54475839693|102.54475839693|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|100.63509716701|100.63509716701|100.63509716701|||100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.06666278053|100.06666278053|100.06666278053|98.629625311701|95.810694790779|94.589660115703|92.895879210347|92.895879210347|92.846725472976|92.846725472976|92.846725472976|92.846725472976|92.846725472976||92.846725472976|92.846725472976|92.818581061417|92.581757073992|91.969455325301|91.969455325301|91.582731445295|-94.566048043417|-94.566048043417||||||||-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-96.40671920053|-96.946059940368|-96.946059940368|-96.946059940368|-96.946059940368|-96.946059940368|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271||-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|92.455999943726|92.090740153221|92.090740153221|91.261937826902|90.668705283247|90.668705283247|90.668705283247|89.515228177268|88.929938355862|88.929938355862|88.929938355862|88.705485705732|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.399894946485|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-92.260262694669|-93.072514444272|-94.386125041025|-94.640140375581|-94.744601604106|-94.93102447569|-94.93102447569|||-94.93102447569|-94.93102447569|-94.93102447569|-95.348827662976|-95.348827662976||-95.348827662976|-95.348827662976|-96.059811396634|-96.666456429202|-96.968283141144|91.823547155268|91.823547155268|91.823547155268|91.531719824348|90.9074658781|89.819410261149|89.6618583207|89.6618583207|89.6618583207|89.6618583207|88.448588984085|88.448588984085|87.603991659563|86.750605498912|86.750605498912|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492||86.700780594492|86.700780594492|86.700780594492|86.700780594492
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||-3.2869074920525|-3.327795758147|-3.327795758147|-3.327795758147|-3.327795758147|-3.327795758147|-3.327795758147|-3.3297730709656|-3.3319700852085|-3.334411212145|-3.3371235754078|-3.3401224537998|-3.3401224537998|-3.3401224537998|-3.3401224537998|-3.3401224537998|-3.3434693994688|-3.3518373358133|-3.3518373358133|-3.3518373358133|-3.3587081551423|-3.3614512865093|-3.3614512865093|-3.3614512865093|-3.3614512865093|-3.3635502541511|-3.3635502541511|-3.3635502541511|-3.3635502541511||-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848||||-3.3658043379848|-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848|-3.3666809562818|-3.3666809562818|-3.3666809562818|-3.3666809562818|-3.3885343873915|-3.390593776484|-3.3928819865868|-3.3954244422565|-3.3982493930007|-3.4013882271609|-3.4048758206722|-3.4087509245736|-3.4130565955753|-3.4178406744659|-3.41906259745|-3.41906259745|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498||3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3290063453912|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3076697808768|3.2960078728086|||3.2960078728086|3.2960078728086|3.2877865115676|3.2830961059502|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352||3.2503251610438|3.2503251610438|-3.3684955448486||-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486||-3.3684955448486|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332||-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.4103274155516|-3.4229968331059|-3.4229968331059|-3.4254282254005|-3.4254282254005|-3.4460313604965|-3.4467015317959|-3.447446166573|-3.4482735385476|-3.4491928407416|-3.4702142685503|-3.4813491999937|-3.4892769058361|-3.4980855870926|-3.5045394686287|3.3667414596265|3.3667414596265|3.3474905149347|3.3459141833554|3.3459141833554|3.3410157476278|3.3355730412638|3.2995256183584|3.2994728880943|3.299414298912|3.2993491998206|3.2992768674968|3.2791965173216|3.2791072181565|3.2790079968618|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763||-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763||-3.396778118763|
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.114260429769|1.114260429769|1.114260429769|1.1102894021728||-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268||-1.1812844319268|-1.1812844319268|-1.1812844319268|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198||1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198||1.1196209521198|1.1140233180151|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471||1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|||1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471||1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.0961498949613|1.0857221124002|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1498315888497||-1.1506562872988|-1.1506562872988|-1.1578442852434|-1.1578442852434||-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1594045039462|-1.1594045039462|-1.1594045039462|-1.1594045039462|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0906744341946|1.0906744341946|1.0866160418805|1.0866160418805|1.0866160418805|1.0866160418805|1.0866160418805|1.0866160418805|1.074017832259|1.0600198215683|-1.1110008361724|-1.1110008361724||-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1127786705656|-1.1147540421136|-1.1219488946208|-1.1260543496088|-1.1283937196683|-1.1309929601298|-1.137214421337|-1.149682679778|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.15781480385|-1.15781480385|-1.15781480385|-1.15781480385|-1.1736831037329|-1.1929812131244|1.1149069433779||1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779||1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.0865632235309|1.0750702287644|1.0714840648414|1.0714840648414|1.0714840648414|1.0714840648414|1.0714840648414|1.066648992989|1.0590544112231|1.0378382479378|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0282818827859
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||165.02709383374|162.21288759848|159.95820535708|158.2068887716|153.00987943074|147.92325682135|147.92325682135|147.92325682135|147.92325682135|147.92325682135|147.92325682135|147.92325682135|141.26695605883|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199||-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|-156.22977830199|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327||138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|135.58091051499||134.1676856403|132.29464969419|128.57460890636|127.48478202217|127.48478202217|127.48478202217|127.11834861126|127.11834861126|127.11834861126||127.11834861126|127.11834861126|127.11834861126||127.11834861126|126.60372152689|121.73469363719|120.03022057778|117.36691429622|-130.41461629772|-130.41461629772|-130.41461629772||-130.41461629772|-130.41461629772|-130.41461629772||-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-132.04679817518|-133.65755276503|-138.10283665991||-141.36704175048|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-146.65163382387|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504||127.29583634504|127.29583634504|127.29583634504||127.29583634504|126.31492712095|126.31492712095|126.31492712095|126.31492712095|124.88325015256|124.33972561304|123.52468800483|123.00243552457|121.88911088615|121.88911088615|119.65178885625|119.07240260839|119.07240260839|119.07240260839|115.26933758788|114.04926398653|109.17684218694|109.17684218694||109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|107.27704840026|106.79008424148|106.79008424148|106.79008424148|106.2862054757|106.01244968084|100.8860550314|95.042835702473|90.921379512459|90.921379512459|90.921379512459|90.921379512459||90.921379512459|90.921379512459|90.921379512459|89.831331704759|89.831331704759|88.507033532089|86.121705789507|-91.802331599024||-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-92.161183559396|-92.161183559396|-92.161183559396|-92.161183559396|84.198531879131||84.198531879131|84.198531879131|84.198531879131|84.198531879131|83.717815148769|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091||83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091||83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|82.947520681203|82.616689306697|81.329820157352|81.329820157352|81.329820157352|78.122021888431|77.415150470125|77.415150470125|76.38054305712|76.38054305712|76.38054305712|76.38054305712|74.992268368046|73.305298695344|72.854814132327|72.854814132327|72.854814132327|72.854814132327||72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.815509918141|72.815509918141|72.441817441823|72.441817441823
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||755.19622686451|755.19622686451|739.91239681413|739.91239681413|739.91239681413|739.91239681413|739.91239681413|739.91239681413|730.15545039895|717.85050112144|695.32553170937|676.68393700672|664.80484556463|664.80484556463|664.80484556463|664.80484556463|664.80484556463|664.80484556463|663.019306758||630.87700208355|605.98226088425|605.98226088425|605.98226088425|605.69015859137|-674.7362700841|-674.7362700841|-674.7362700841|-674.7362700841|-674.7362700841|-682.72088955742|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-696.08680087108|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487||-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-724.69530430854|-737.789233113|-740.72134706783|-750.81814701475|-750.81814701475|-750.81814701475||-750.81814701475|-750.81814701475|-750.81814701475||-750.81814701475|-750.81814701475|-753.35347294716|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|658.14067291346|645.5940404832|645.5940404832|633.51837221115|624.80512155094|624.80512155094|624.20566891077||622.22008279049|622.22008279049|622.22008279049|622.22008279049|622.22008279049|619.21579209227|619.21579209227|619.21579209227|619.00083669974|613.731731606|613.731731606|613.731731606|613.731731606|613.731731606|613.731731606|604.38526344352|589.86139297543|588.94878217974|569.06807774745||563.6562117387|557.20642716222|557.20642716222|547.29324019544|536.07597941123|536.07597941123|536.07597941123|536.07597941123||536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123||536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|535.1455313228|534.12006871154|521.70154245965|521.70154245965|521.70154245965|521.70154245965|521.70154245965|521.70154245965|521.70154245965||504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423||504.81904939423|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|485.49335238769||478.95074674027|478.95074674027|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-162569.49919084|-164749.44354538|-167310.4928282|-170400.54758688|-175028.38620765|-175887.09578628|153129.59527464|153129.59527464|153129.59527464|153129.59527464|153129.59527464|151676.04354894|151676.04354894|145731.5352456|145731.5352456||142468.37249512|137737.08055013|136391.20061125|135986.09299079|135986.09299079|135986.09299079|135986.09299079|128134.54776754|-151672.72470273|-154548.78784139|-154548.78784139|-154548.78784139|-154548.78784139|-156881.11239352|-156881.11239352||-156881.11239352|-156881.11239352|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094||-158237.7326094|-158237.7326094||-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-159025.25845489|-165461.39828321|-168245.99809246||-168817.28159563|-168817.28159563|-172096.9795507|-172802.19950078|-174674.66611197|-177916.29567997|-179562.55075552|-180030.61195058|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|151426.13110725|149461.27297191|149461.27297191|141784.74774657|139170.91597609|139170.91597609|||139170.91597609|133123.23997344|131342.48885937|129952.7653993|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-148177.2171583|-149763.57462033|-151731.30949291|-151731.30949291|-151731.30949291|-153207.01054768|-154063.34505298|-155198.16116997|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-158672.76059288|||-159745.62495594|-159745.62495594|-159745.62495594|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|141585.2109553|-165174.33339466|-165174.33339466|-165174.33339466|-169238.14821629|-172883.5163164|-172883.5163164|-173259.46257378|148450.8853781|148450.8853781|148450.8853781|148450.8853781|148450.8853781|148450.8853781|147017.65042011|144392.77829643|144392.77829643|142136.42032936|139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713||||139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713|139646.07052713|-168627.15312715|-168627.15312715|-168627.15312715|-168627.15312715|-171874.61458572|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-173845.81924621|-176408.2436069|-179854.86865049|-179854.86865049|-183549.40961166|-187468.95512406|-191609.45077045|-191609.45077045|-194300.05641161|-203636.56267957|-205232.34742174|-212323.93342744|-212323.93342744|-212323.93342744|-212323.93342744
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.288505489023|-35.288505489023|-35.288505489023|-35.462227854896|-35.646920559327|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671||34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.946375293992|-35.946375293992|-36.145970471989|-36.270524060606|-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269||-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269|-36.581032565595|34.596870724359|34.596870724359|34.225405111778|34.225405111778|34.225405111778|33.972672134492|33.786303049826|33.728770087412|33.728770087412|33.490299673269|||-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.397257432282|-34.397257432282|-34.524730480313|-34.560811771949|-34.590199040287|-34.590199040287|-34.597441301206|-34.607191687393|-34.607191687393||-34.607191687393|-34.619102510664|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344||||||||-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.759624922136|-34.759624922136|-34.759624922136|-34.759624922136|-34.800463620355|-34.800463620355|-34.825515472812|-34.850573129039|-35.000639141247|-35.117375043416|-35.160972863859|-35.262192918665|-35.680694606009|34.665031906826|34.665031906826|34.611145969743|34.584746603753|34.584746603753|34.546939695969||34.443821842025|34.326466806012|34.290518715732|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|33.935362820841|33.865262190767|33.865262190767|33.853068846539|33.620074504035|33.596125757276|33.596125757276|33.596125757276|33.579028831124|33.568365452686|33.341808640416|33.341808640416|33.274232797552|33.154700946729|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-34.053691135366|-34.126324161908|-34.162582910746|-34.202870409455|-34.218669446857|-34.218669446857|-34.276299724481|-34.332801182043|||-34.332801182043|-34.332801182043|-34.332801182043|33.447477013034|33.447477013034||33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.141641676606|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.925327576368|-33.925327576368|-33.925327576368|-34.005933073837|-34.005933073837|-34.005933073837|-34.005933073837|-34.005933073837|-34.142091255073|-34.142091255073|-34.142091255073|-34.24121038636|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101||-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||-38.715596024321|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-38.741137359828|-39.001903099901|-39.001903099901|-39.001903099901|-39.324880370248|-39.324880370248|-39.444311522498|-40.021457247219|-40.190508052466|-40.533104324371|-40.533104324371|-40.533104324371|-40.814560360412|-41.21062262268|-41.470136247422||-41.550151386024|-41.583501540027|-41.620557266697|-41.91173029633|-42.207478107033|-42.383309007814|-42.555721700677||-42.555721700677|-42.555721700677|-42.555721700677|-42.677326762207|-42.677326762207|-42.677326762207|-42.677326762207|-42.677326762207|-42.677326762207|-42.677326762207|-42.677326762207||-42.677326762207|-43.13162627366||-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366|-43.13162627366||||-43.354584748512|40.922410204218|40.922410204218||40.922410204218|40.922410204218|40.922410204218|40.899900226908|40.124889141009|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525||-42.588336528525|-42.588336528525|-42.65998336855|-42.65998336855|-42.816648187278|-43.060164652531|-43.60851628059|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.262647006486|39.720541085942|39.720541085942|39.720541085942|39.720541085942|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.30641433044|-41.788421154037|||-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-42.278801282263||-42.754223646959|-42.998873871298|-42.998873871298||-42.998873871298|-42.998873871298|-43.33208207922|-43.868311208914|-43.868311208914|-44.006456898793|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.803490462457|-44.803490462457|-44.803490462457|-44.803490462457|-44.803490462457|-45.030543780812|-45.030543780812|-45.242270867568|-45.31085651952|-45.428729466134|-45.823588295704|-46.678986995227|42.928546160598|42.928546160598|42.928546160598||42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598||42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.267829067331|41.671061820756|41.671061820756|41.671061820756|41.441125704637|41.441125704637|41.240139671819|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.080749268161|39.638270701434|39.638270701434|39.600740285679|39.600740285679|39.600740285679|39.600740285679|39.445266984088|39.189185537875|38.932428375417|38.79992041713|38.249911574589||-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943||-39.920740261943|
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||158.92460704116|157.69400782351|157.43778647057|156.65309607841|155.83963796764||155.83963796764|155.83963796764|153.15515329737|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864||||152.69106231864|152.69106231864|152.69106231864|152.69106231864|151.10118035404|150.89020039338|150.78433225633|150.78433225633|150.78433225633|150.78433225633|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|147.96268844335|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-164.74712986214|-166.94125540238||||-169.21250600265|-170.29167333627||-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|||-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988||-172.76130112467|-172.76130112467|-172.76130112467|-174.17922347185|-176.2546927465|-177.61632527389|-178.79591697099|-178.9954633011|-179.70806782671|-179.70806782671|-179.70806782671|-179.70806782671|-182.0089642519|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.13055351753|172.13055351753|171.70061501947|-179.47671798097|-179.47671798097|-179.47671798097|-179.47671798097|||-179.47671798097|-179.47671798097|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062||||-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-181.37918375625|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-182.88966545381|-182.88966545381|-184.487241301|-184.487241301|-184.98582366777|-185.38991566495|-185.38991566495|-185.38991566495|-185.38991566495|-186.26657296106|-187.35174773451|-188.46467453293|-188.46467453293|-188.46467453293|-190.29408281437|-192.27120312708|-192.35689236342|-193.78543595935|-195.15048439928|-195.23516592504||-195.23516592504|-196.0946288056|-197.16069867289|-198.34252218503|-198.34252218503|-198.34252218503|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-200.88525444904|-201.53917161004|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|191.9459029623|191.9459029623|191.9459029623|191.9459029623|191.9459029623
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||2.7244312090666|2.7229341453329|2.7229341453329|2.7229341453329|2.7229341453329|2.7229341453329|2.7229341453329|2.7115934762706|-2.9342258426292||-2.9342258426292|-2.9342258426292|-2.9342258426292|-2.9342258426292|-2.9342258426292|-2.9941397875264|-3.0247665697266|-3.0247665697266|-3.0247665697266|-3.0680740733864|-3.1045266544291|-3.1094740006072|-3.1149710519162|-3.1465096402784||-3.1465096402784|-3.1465096402784|-3.1465096402784|-3.1544562314052|-3.1544562314052|-3.2132845955975|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|2.9982927423646|2.9982927423646||2.9982927423646|2.9458808481616|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671||2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9375542644304|2.8859228311513|2.8859228311513|2.8859228311513||2.8859228311513|2.8859228311513|||2.8859228311513|2.8859228311513|2.8859228311513|2.8859228311513|2.8859228311513|2.872312029023|2.872312029023|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-3.0505237129399|||-3.0911374519345|-3.1188658314526|-3.1188658314526|-3.1188658314526|-3.1188658314526|-3.1810072623139|-3.1810072623139|-3.2005635590956|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2540896393738|-3.2683054008549|-3.2683054008549|-3.2683054008549|-3.2936726718551|-3.364636384713|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416||-3.36629482416|-3.36629482416|-3.36629482416|||-3.3701786777572|-3.3701786777572|-3.4018651137966|-3.423183389308|-3.4514656544413|-3.4514656544413|-3.4514656544413|-3.4705173970025|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.5195195990908|-3.5284281686941|-3.5284281686941|-3.5284281686941|-3.5284281686941|-3.5284281686941|-3.5320718720125|-3.5320718720125|-3.5561909757904|-3.576655574646|-3.576655574646|-3.6490617151684|-3.7157638803957||3.3054262485745|3.3054262485745|3.3054262485745|3.3054262485745|3.2885593323973|3.2885593323973|3.2885593323973|3.2885593323973|3.2183993689514|3.1304312817227|3.1304312817227|3.0540571296365|3.0540571296365|3.0540571296365||3.0540571296365|2.9845078216825|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4570460580119|-3.4600510092056|-3.4686730362276|-3.4686730362276||-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276||-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4929701859532|-3.6261360182656|-3.6261360182656|-3.733484402221|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||534.51363280295|515.01514755884|504.73905284315|501.93228093684|490.75808992982|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-542.16510309852|-547.2390034428|-552.86296721333|-552.86296721333|-554.73663023704|-555.37403359671|||-561.02670399634|-564.47411555149|-569.69346172388|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|||508.8193315757|508.8193315757|508.8193315757|507.57703508412|494.80781676013|-535.42008696497|-535.42008696497|-535.42008696497|||-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497||-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-543.41120773885|-546.73467526539|-554.26075029488|-561.40083366098|||||||-561.88374526047|-561.88374526047|-567.50779703778|-567.50779703778|-567.50779703778||-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-571.11977448642|-575.68863831824|-577.6970347301|-577.6970347301|-577.6970347301|||-590.27713954746|-590.27713954746|-590.27713954746|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737||-592.58295701737|-592.58295701737|||-592.58295701737|-592.58295701737|-592.58295701737|-603.1477300193|-605.44192224367|-613.26880249297|-617.55407715181|-617.55407715181|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317||-618.8592368317|-618.8592368317|-618.8592368317|||-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-624.01026314634|-635.01140349593|552.29540324027|552.29540324027|552.29540324027|552.29540324027|552.29540324027|552.29540324027|552.29540324027|545.32822582252|538.42025091391|532.11299732973|532.11299732973|532.11299732973|532.11299732973|532.11299732973|532.11299732973|525.81237164004|525.81237164004|525.81237164004|525.81237164004|525.81237164004|519.8969432648|519.8969432648|519.8969432648|-586.1488030876|-586.1488030876|-586.1488030876|-586.1488030876|-586.1488030876|-586.23884923978|-586.23884923978|-586.23884923978|-586.23884923978|-586.23884923978|-598.04316582198|-621.43685091331|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829||-643.01114076311|-643.01114076311|-643.01114076311|-643.01114076311|-643.01114076311|-643.01114076311|-653.34571195902|-663.71745773224|-672.46384192471|-688.29315769412|-691.9069039173|-691.9069039173|-691.9069039173|-691.9069039173|-691.9069039173|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545||626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||5.3525167097175|5.3525167097175|5.2261297558772|5.1812552715923||5.0380612507557|5.0334015041695|4.9410017497126|4.9150018434595|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229||4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229||4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.7983496691958|4.7983496691958||4.6462958303224|4.6462958303224|4.5519955121953|4.4761062422812|4.377895836413|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7309118131531||-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|||-4.7874104432372|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554||4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5392314399583|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094||-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.835032447867|-4.8552250821557||-4.8552250821557|-4.9441390522284|4.6770966650487|4.6770966650487||4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6553660824271|4.6553660824271|4.6281063795055|4.6281063795055|4.5434515741098||-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831||-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.829010784203|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5477843551175|4.5347602928498|4.508672249087|4.508672249087|4.508672249087|4.508672249087||4.508672249087|4.508672249087|4.4923115391892|4.4923115391892|4.46090159365|4.4237798844053|4.3617033294044|4.3617033294044|4.3591149174728|4.3290165357632|4.2900183921437|4.2366871309921|4.2013193184187|4.1120213462302|-4.3941095109108|-4.3941095109108|-4.4067885605629|-4.4119873011704|-4.4325151635536|-4.4325151635536|-4.4633501054322|-4.4637725064179|-4.4637725064179|-4.4637725064179|-4.4675250262044|-4.4892726142414|-4.4892726142414|-4.4892726142414|-4.5547475239974|-4.574052572183|-4.574052572183||-4.574052572183|-4.574052572183|-4.574052572183|-4.574052572183|-4.574052572183|-4.574052572183|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.6658518063187|-4.718212141634|-4.718212141634|-4.718212141634|4.4260377550991||4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4150422574051|4.344491375924|4.2996188728909|4.2996188728909|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||-5.3584642014687|-5.4310712109876|-5.4439682442692|-5.4546523190755|-5.4546523190755|-5.5607247724818|-5.6172529727205|-5.6172529727205|-5.7691699431985||-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1729354924234|-6.1729354924234|-6.1729354924234|-6.1729354924234||-6.2788172106249|-6.3286857980603|-6.3390957401985|-6.3395505268037|-6.4550561197002|-6.5277852373604|-6.5277852373604|-6.5847614426617|-6.6769572782521|-6.7071746773195|-6.7279719187895|-6.7436827549524|-6.7436827549524|-6.7436827549524|-6.7436827549524|-6.8052033461009|6.3755136376008||6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.2372373878276||6.2141527665231|6.1846141299244|6.1534604188068|6.1516225996131|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|5.9749893614982|5.9738771064783|5.9471407363301|5.9471407363301|5.9471407363301||5.9471407363301|5.8734897451804|||5.7649885898614|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.6968507964285|5.6559454024801|5.5771616632153|5.5480335248255|5.5480335248255|5.5480335248255|5.4928151250706|5.4736747815628|5.4736747815628|5.4736747815628|5.4736747815628|5.3629721882629|5.3258914038339|||5.3258914038339|-5.8412246824869|-5.8412246824869|-5.8412246824869|-5.8412246824869|-5.9380276337341|-6.0022529115363|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.1475743276983|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872||5.6694308607872|5.6694308607872|5.6013342884214|||5.6013342884214|5.5870382815634|5.5206026685133|5.5206026685133|5.5201139595657|5.4655111221803|5.4655111221803|5.391123417167|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3494468006998|5.3427186314166|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767||-5.8424617241299|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8553229985634||-5.9008927063196|-5.9008927063196|-5.9121030388109|-6.0025036371319|-6.0025036371319|-6.0025036371319|-6.0025036371319|-6.0427816219427|-6.1058685853855|-6.1476319713478|-6.1951466316519|-6.1954893529339|-6.1954893529339|-6.2288712476845|-6.2288712476845||-6.2288712476845|-6.2288712476845|-6.2520790337584|-6.3356433443517||-6.3409668243645|-6.3409668243645|-6.3409668243645|-6.3409668243645|-6.3645889804096|-6.3645889804096|-6.4634275890956|6.0417181099217|6.0417181099217|6.0417181099217|6.0417181099217|6.0417181099217|6.0417181099217|6.0352423019719|6.0274912855705|6.0212796193485|6.0212796193485|6.0212796193485|6.0212796193485|5.9805129825704|5.9805129825704|5.9805129825704|5.9805129825704|5.9055701427584|5.8206334834767
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|||-2391.0559245687|-2433.9510272985|-2459.3900303317|-2478.7667003685|-2494.7407781873|-2533.045309097|-2579.4947878855|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|||2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2262.3799094996|||2166.5332327774|2165.5942836452|2165.5942836452|2165.5942836452|2157.9559057348||2157.9559057348|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2469.5024164911|-2472.7804627678|2241.6385519032|||||||2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032||2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|||2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2232.9317243369|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404||2164.3058472404|2164.3058472404|||2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2147.0064969337|2107.2294410375|2058.0327122639|2049.7317435356|2049.7317435356|2031.7513628747|2031.7513628747|2031.7513628747|1964.1681809719|1952.5533098418|1952.5533098418|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663||-2108.4235759663|-2108.4235759663|-2108.4235759663|||-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2136.1228751252|-2136.1228751252|-2136.1228751252|-2157.9143056947|-2221.2936729941|-2254.4469943516|-2254.4469943516|-2254.4469943516|-2254.4469943516|-2267.7188826129|-2306.9098695699|-2309.1188379361|-2309.1188379361|-2309.1188379361|-2309.1188379361|-2313.809385667|-2313.809385667|-2313.809385667|-2313.809385667|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2363.0324923976|-2363.0324923976|-2363.0324923976|-2417.8138804418|-2475.904311602|-2536.0047906689|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135||-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2637.8659429449|2321.1333940271|2321.1333940271|2321.1333940271|2321.1333940271|2321.1333940271|2321.1333940271|2271.8148822523|2225.9054247248|2192.8057952329|2192.8057952329|2192.8057952329|2173.1175502588|2162.7994447639|2162.7994447639||2152.8489141107|2152.8489141107|2152.8489141107|2152.8489141107|2152.8489141107|2152.8489141107|2092.0543490119|2071.9645435935|2071.9645435935|2071.9645435935|2071.9645435935|2071.9645435935|2071.9645435935|1985.5161595483
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8846086450608|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825||1.7603032008825|1.7603032008825||1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7564479925034|1.7537485982489|1.7537485982489|1.7537485982489|1.7537485982489|1.7341651149935|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896||-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.8404975022247|-1.8511083352754|-1.8542078409898|-1.8542078409898|-1.9013420712405|-1.9264911955654|-1.9405457649031|||-1.9428286324385|-1.9503651471539|-1.9648501576763|-1.9709446233491|-1.9866554564634|-1.9866554564634|||-1.9866554564634|-1.9866554564634|-1.9911851979176|-1.9911851979176|-1.9911851979176|-1.9911851979176|-1.9911851979176|-1.9946502289154|-2.0012780980907|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0157929907661|-2.0157929907661|-2.0157929907661|-2.0157929907661|-2.0161641194032|-2.0161641194032|-2.0229600947881|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9304635932302||1.9304635932302|1.9304635932302|1.9304635932302|1.9304635932302|1.9304635932302|1.9304635932302|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|||-2.0529059711932||-2.0529059711932|-2.0687844029002|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9881522300285|1.9843240461289|1.9843240461289|1.9843240461289|1.9748045031163|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0779325523873|-2.0860361698491|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.1007892467175|1.9970523440722|1.9970523440722||1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722||1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326||-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2113.4391901473|-2127.2424022974|-2127.2424022974|-2127.2424022974||||-2127.2424022974|-2135.1582247749|-2146.0091386387|-2150.6768207097|-2164.7520230108|-2210.4466922342|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|1964.7703949946|1934.5782166607|1898.176566064|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2044.1267472917|-2044.1267472917|-2044.1267472917|-2044.1267472917|-2044.1267472917||||-2078.3074969908|-2116.6194411008||-2157.3549345565|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2012.2506707958|2012.2506707958|2012.2506707958|1986.7229675509|1984.1366306121|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|||1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828||1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1956.0556832031|1941.5063146701|1931.0625718557|1929.2917465063|1924.1574961182|1920.2932050841|1920.2932050841|1914.3813389824|1906.2570433138|1904.0633814597|1902.5704238442|1871.8004709379|1796.3338565977|1744.4265073308|1709.3072303676|-1787.9961785485|-1787.9961785485|||-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485||||-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1793.8290872761|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1830.5557200023|-1859.4447462308|-1859.4447462308|-1859.4447462308|-1875.6052735898|-1889.0614150998|-1896.2349056664|-1896.9276729627|-1911.3640810696|-1930.626756744|-1935.5297297156||-1936.5826196373|-1936.5826196373|-1936.5826196373|-1984.5362440414|1909.2874100014|1909.2874100014|1909.2874100014|1909.2874100014|1909.2874100014|1909.2874100014|1899.8733456808|1899.8733456808|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1879.4942493431|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1866.5905098351|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-37.669481250023|-40.299423611137|-42.888248456819|39.806467779454|39.806467779454|39.806467779454|39.806467779454|39.806467779454|39.806467779454|38.229408643838|||34.810454048709|31.34494894301|-34.183510222512|-34.183510222512|-34.183510222512|-34.183510222512|-37.815011358347|-38.905568175941|-41.450631306601|-44.61181256289|-47.679791736545|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|||-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|||-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284||-50.542288345872|-50.602542606524|-50.669491785027|-50.743879761141|-50.826533067934|-50.918370075482|-51.020411194981|-51.133790216645|-51.259766907383|-51.399741008204|-51.555267786893|||||||-51.72807531877|-51.920083687522|-52.133426319469|-52.370473688299|-52.633859653666||-52.926510726295|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.917997110099|-54.353330122332|-54.991107829405|||-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405||-54.991107829405|-54.991107829405|||-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|50.650346243857|50.650346243857|50.650346243857|50.650346243857|49.111495826508|-51.504326140114|-51.504326140114|-51.671473489015|-51.857192765572|-52.063547517303|-52.292830574781||-52.49732169726|-52.49732169726|-52.749779873161|||-52.749779873161|-53.055310970178|-53.394789966865|-53.771988852072|-54.691098724525|-54.82344302725|-54.9704922525|-55.133880280555|-55.31542253395|-56.017136148833|-56.407929054259|-56.619921171399|-56.855467968221|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-57.330478088318|-57.330478088318|-57.367197875909|-57.407997639899|-57.453330710999|-57.893000877776|-57.893000877776|-57.992223197529|-59.102470219477|-60.22496691053|-60.476634993868|-60.476634993868|-60.476634993868|-61.751816659854|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257||54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|51.882098269175|50.7626276556|50.7626276556|50.7626276556|50.7626276556|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.838112998357|-58.986792220397|-59.651991355997|-59.66912513086||-59.66912513086|-60.0212501454|-60.190277939333|-60.253429554733|-60.253429554733|-60.948255060814|-61.331394512016|-61.458001085224|-61.458001085224|-61.458001085224|-61.458001085224|-62.897778983583|-63.394453258316|-63.394453258316
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|-2.391574940618|-2.391574940618||-2.391574940618|-2.391574940618|-2.391574940618|-2.391574940618|-2.391574940618|-2.4267499154763|-2.4329606303287|-2.4329606303287|-2.4329606303287|-2.4329606303287|-2.443608601113|-2.443608601113|-2.443608601113|-2.4515276346294||-2.4515276346294|-2.4515276346294|-2.5047871975359|-2.5047871975359|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942||2.4593031620942|2.4103367434566|2.358788716405|2.358788716405|2.358788716405|2.358788716405|2.3186540996691|2.3038564364839|2.3038564364839||2.3038564364839|2.3038564364839|2.3038564364839|2.2831738172558|2.2654542711226|2.2654542711226|2.2654542711226|2.2654542711226|2.2654542711226|2.2099492182166|2.2066102149123|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215||2.2006128499215|2.2006128499215|||2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.1370269124634|2.1370269124634|2.1370269124634|2.1370269124634|2.1370269124634|2.1370269124634|2.1050298682989|2.0992453152998|2.0992453152998|2.0992453152998|2.0452726080532|2.0403028808827|2.0175587560065|2.0089541569161|1.9888379457712|1.9673204508402|1.9673204508402|||1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9598003589421|-2.1239089128699|-2.1239089128699|-2.1239089128699|1.9642005497117|1.9642005497117|1.9642005497117|1.9642005497117|1.9642005497117|1.9528472211001|1.9528472211001|1.9528472211001|1.9528472211001|1.9353858128783|1.895984267261|1.8783158583402|1.8677356104497|1.8677356104497||1.8358173017639|1.8153526059939|1.7987251008167|||1.7913612220701|1.7885852274705|1.7885852274705|1.7885852274705|1.7885852274705|1.7885852274705|1.7834280262843|1.7820027391302|1.7820027391302|1.7820027391302|1.7820027391302|-1.9024447984347|-1.9024447984347|-1.9024447984347|-1.9068453622022|-1.9068453622022|-1.9148281428725|-1.9248090688288|-1.9297642889214|-1.9297642889214|-1.9350793762208|-1.9350793762208|-1.9350882021587|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9639093054935|-1.975690509263|-1.975690509263|-1.9763227981366|-1.97690367691|-1.97690367691||-1.97690367691|-1.9971152145805|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376||1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.8351617838541|1.8278405396919|1.8278405396919|1.8278405396919|1.8278405396919||1.8278405396919|1.8278405396919|1.8278405396919|1.8278405396919||1.7853783400831|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9425298655671|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.759026428441
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|-61.575339725588|-61.575339725588|-61.575339725588|-61.575339725588||-61.575339725588|-61.575339725588|-61.575339725588|-61.575339725588|-61.791412557722|-61.791412557722|-61.791412557722|-61.87319988691|-61.87319988691|-61.87319988691|-62.397999280947|-62.769999921607|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745||-62.82109478745|-62.82109478745|-62.82109478745|-62.973438356023|-63.073382080461|-63.073382080461|-63.203757909565|-63.45972956952|-64.031765235016|-64.031765235016|-64.590852168478|60.367277040107|60.367277040107|60.367277040107|60.367277040107|60.367277040107|60.367277040107|||60.367277040107|59.87474938457|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-66.662267136257|-67.522553932128|-67.522553932128|-68.558389782307|-69.092657432951|-69.930728870407|-70.084141578691|-70.204597091693|-70.441790000217|-70.441790000217||-70.441790000217|-70.441790000217|-70.441790000217|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838||||||||-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.785608392826|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-72.047494151887|-72.974995960457|-73.533327488615|-74.059253273754|-74.071394984754|-74.734883485936||-74.85542338281|-75.211758467139|-75.211758467139|-75.211758467139|-76.718623316488|-78.164350300906|-78.164350300906|-82.772036918738|-82.772036918738|-83.924485719577|-84.768129349311|-84.768129349311|-84.768129349311|-84.768129349311|81.704120300953|81.704120300953|81.704120300953|80.367434759131|80.367434759131|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.618103635634|-83.618103635634|-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252|||-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252||-84.552939700252|-84.552939700252|-84.568983048086|-84.568983048086|-84.568983048086|-84.765535533301|-85.261708352159|-85.471683801488|-85.471683801488|-85.471683801488|-85.471683801488|-85.471683801488|-85.471683801488|-86.279644344997|-86.638496768421|-87.581664601902|-88.462959227672|-88.513662292399|-88.513662292399|-88.513662292399|-88.513662292399|-88.513662292399|-88.513662292399|-88.776291690313|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-90.574753506877|-90.739647331773|-90.739647331773|-90.739647331773|-90.739647331773|-90.739647331773|-90.960721376802||-92.300800936383|-92.900889335917|-94.073210542783|-94.353564811399
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||-54.747510383358|51.316890366683|51.316890366683|51.316890366683|51.316890366683|50.885433020205|50.378260098134|49.820287344891|49.811432544874|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|48.952490379581|48.247211617639|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517||-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.125297225748|-50.125297225748|-50.125297225748|-50.125297225748|-50.772552557824|-51.206586395038|-51.206586395038|-51.206586395038|-51.206586395038|-51.206586395038|-51.485096333571|-51.797328708511|-52.599807895931|-52.825998570341|-52.825998570341|-53.392777842303|-53.54753030011|-55.484331609153|49.161690992228|48.174101399174||47.515668390847|47.122964751562|47.08143779064|47.08143779064|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|45.708850671439|45.207056259214|||44.982803703433|44.982803703433|44.982803703433|44.982803703433|44.982803703433|44.372562171227|44.013957713716|43.761366789568|43.761366789568|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|42.83484576927|42.83484576927|42.83484576927|42.260940167489|42.089934239986|42.0554797762|41.668756184728||41.668756184728|41.668756184728|41.668756184728|41.668756184728|41.543061240681|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112||||||||-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.1643326065|-43.193702938496|-43.323557379443|-43.442842380425|-43.483713247402|-43.540239018448|-43.562358793088|-43.562358793088||-43.562358793088|-43.562358793088|-43.562358793088|-43.562358793088|-43.562358793088|-43.619287844574|-43.676984968092|-43.904983933663|-44.022202844858|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|41.935018446163|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.331076126416|41.331076126416|40.987379396348|40.987379396348|40.987379396348|40.858198100095|40.217443393077|39.922159537569|39.380177348737|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|-40.092140326848|-40.092140326848|-40.092140326848|||-40.092140326848|-40.228261165107|-40.228261165107|-40.520289081429|-40.572544144364||39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.17782827645|-40.250364582069|-40.428183123278|-40.598124485447|-40.598124485447|-40.598124485447|-40.598124485447|-40.767361514253|-40.963735439692|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204||-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||2693.166446692|2633.3738106691|-2812.4719507872|-2812.4719507872|-2812.4719507872|-2822.0965875717|-2839.2162033332|-2839.2162033332|-2839.2162033332|-2858.3345998407|-2864.7440378004|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772||2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772||2683.422871772|2683.422871772|2683.422871772|2683.422871772|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2568.6836714178||2496.3208056986|2463.9300236128|2463.9300236128|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2413.0100096975|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008||2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2404.9560024761|2404.9560024761|2404.9560024761|2404.9560024761|2380.2400271653|2372.1610246498|2350.2901494589|2320.5890441037|2311.2523610805|2311.2523610805|2311.2523610805|2293.2192982275|2288.9487527543|2288.9487527543|2288.9487527543|2288.9487527543|2279.7580921603|2279.7580921603|2279.7580921603|2279.7580921603|2279.7580921603|2279.7580921603|2259.7812623395|2234.1791586759|2227.2388646209|2227.2388646209|2227.2388646209|2210.4128446565|2210.4128446565|2177.6133164282|2177.6133164282|2164.1980371338|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2123.236641405|2115.2846372839|2115.2846372839|2073.3941173814|2049.4433547919||2049.4433547919|2045.3926408495|2044.7257871413|2044.7257871413||2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2011.4730968236|1998.2034653292|1980.34274468||1971.7585265325|1956.6150240552|1949.3458051608|1949.3458051608|1939.9188197052|1939.9188197052|1939.9188197052|1916.1714637323|1916.1714637323|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1879.2428267645|1864.2365230109|1858.3516705329|1834.435165067|1811.6891034924|1780.9601489|-1964.0554299989|-1964.0554299989||-1964.0554299989|-1964.0554299989||-2011.5949276463|-2019.3499074|-2052.5887914253|-2055.6986937603|-2058.4126721578|-2072.966052289|-2095.7408990277|-2135.6721794752|-2140.3219054174|-2144.1393567137|-2144.2284763182|-2163.6494714973|-2163.6494714973||-2163.6494714973|-2184.1357550736|-2184.1357550736|-2184.2397332849|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2215.2214441062|-2238.9238376353|-2243.6375973726|||-2253.6271873073|-2253.6271873073|-2253.6271873073|-2253.6271873073|-2295.2301864178|-2302.3668737976|-2305.8264687846|-2305.8264687846|-2322.2516591097|-2327.9773466174|-2327.9773466174|-2327.9773466174|-2327.9773466174|-2327.9773466174|-2347.7330628933|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377||2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||60.357337249271|60.357337249271|60.357337249271|60.357337249271|60.357337249271|58.247038802561|-62.563867192949|-62.563867192949|-62.563867192949|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621||-62.971668241621|-63.312965391081|58.899943250487|58.899943250487|58.899943250487|58.899943250487|58.899943250487|58.899943250487|58.683270235933|57.864746274857|57.839809264553|57.839809264553|57.727568350249|56.419517846034|55.893910031767|55.70989906043|55.127666385639|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466||54.834300611168|54.471443385713|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|||54.450450948812|54.450450948812|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-57.095971451705|-57.12156830416|-57.12156830416|-57.446187767562|-58.55131931788|-59.515043923907|-59.515043923907|-59.515043923907|-59.515043923907|-61.150047193691|-62.083387890044|-62.417760684391|-62.417760684391|-62.447511913931|-63.08612341633||-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588||||||||-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-64.340235104552|-64.71692653761|-65.21880717924|-65.343119681442|-65.818051895198|-65.818051895198|-66.847834676169|-67.992039461558|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444||-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.520556915813|-68.520556915813|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.442444837066|64.333576331711|64.333576331711|64.333576331711|64.333576331711|64.333576331711|64.333576331711|63.535899522099|63.535899522099|63.128774195019|62.63196980192|62.274411060564|62.254906179896|61.466557081531|61.101733905287|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.775048344419|60.486481952429|60.486481952429|60.393598059078|60.393598059078|60.393598059078|-63.48923595989|-63.48923595989|-63.48923595989|-63.938039234879|||61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156||61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|60.772600539254|60.108445891326|-64.090295331129|-64.090295331129|-64.090295331129|-64.090295331129|-64.090295331129|-64.090295331129|-64.711441799941|-65.001600685983|-65.78511030505|-66.284133331498|-66.284133331498|-66.284133331498|-66.284133331498|-69.457571844653|-69.457571844653|-70.213971513726|-70.54329701951|-71.32033180187|-71.986803843328|-71.986803843328|-71.986803843328||-71.986803843328|68.434333185762|68.434333185762|68.434333185762
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.828899110297|-4.9015545987858|-4.9528454203386|-4.9528454203386|-4.9664951583831||-4.9694388730756|-4.9977100274553|-5.0854936476748|-5.0854936476748|-5.0854936476748|-5.2694374848517|-5.3060415375135|-5.4261573539732|-5.6029526907601|-5.6966141283951|-5.7710801400908|-5.7710801400908|-5.7710801400908|-5.7710801400908||-5.8834226438478|-5.9239164236283|-5.9239164236283|-5.9239164236283|-5.9239164236283|-6.022684799642|-6.0402053583669|-6.1707838894049|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452||5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.0330662351798||4.9103289776318|4.9103289776318|4.6664768251305|4.5977519918951|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176||4.5749076807176|4.5749076807176|||4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5487864242301|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|||-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.6121943466382|-5.7263272065274|-5.8653635998955|-6.1959596232563|-6.3095150724532|-6.3095150724532|-6.3095150724532|-6.3095150724532|-6.4277948555551|-6.5225497282437|-6.6011662788845|-6.7212958675465|-6.8575507912195|-6.9791356870071||-6.9791356870071|-6.9791356870071|-6.9791356870071|||-6.9791356870071|-6.995706247901|-7.1313406092315|-7.1559338682658|-7.3293710145427|-7.4198566181873|-7.5961190427055|-7.5961190427055|-7.6651324392149|-7.6940358083324|-7.831151185309|-7.9307236780449|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9994013645728|-7.9994013645728|-8.1376683290887|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.4999460979101|6.4999460979101|6.4266068718827|6.1064896345624|6.1064896345624|6.0683219433371|5.9621789150401||5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401||5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.5543038680683|5.5543038680683|5.5543038680683|5.5543038680683|5.5543038680683|5.4647384327824||5.4647384327824|5.4647384327824|5.4647384327824|5.3574531297291||-6.6037097662458|-6.6037097662458|-6.6037097662458|-6.6037097662458|-6.6037097662458|-6.6335502367829|-6.6335502367829|-6.6335502367829|-6.6335502367829|-6.653456944695|-6.653456944695|-6.8127299353711|-6.9713666753893|-7.1809630478891|-7.3382920783397|-7.4098108545247|-7.4098108545247|-7.4098108545247|-7.8209009187424|7.0352642271309|7.0352642271309|7.0352642271309|7.0352642271309|7.030849347886|6.9263572584658
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3174.3181397907|3026.3534886564||-3430.3811329731|-3430.3811329731|-3430.3811329731|-3430.3811329731|-3439.5901477478|-3468.819993519|-3468.819993519|-3468.819993519|-3468.819993519|-3491.4259179248|-3491.4259179248|3206.7334346608||3206.7334346608|3142.1482607342|3139.053623038|3137.27520307|3137.27520307|3137.27520307|3122.0280034111|3110.5866704568|3101.7074116186|3092.8415684652|3088.3661339076|3088.3661339076|3064.8512598973|3045.5013998859|3036.3904443177|-3316.8785777488|-3316.8785777488|-3316.8785777488|-3316.8785777488||-3316.8785777488|-3316.8785777488|-3316.8785777488|-3316.8785777488|-3320.9206419431|-3321.8815390166|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|||3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661||3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3019.8774519624|3016.4351258795|3016.4351258795|2987.8149702216|2987.8149702216|2935.7944113573|2885.1604570636|2838.5437741527|2838.5437741527|2824.0231779662|2824.0231779662|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983||2799.2439716983|2741.0728045658|2741.0728045658|||2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655||2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2710.789542303|2710.789542303|2691.32171367|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2626.2409710548|2626.2409710548|2624.323301172|2609.5258901911|2609.1398779901|2541.3776422112|2519.9477064336|2519.9477064336|2444.2379091772|2444.2379091772|2430.7087879747|2387.8430977497|2327.5478863885|2257.1270202327|2257.1270202327|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2493.7117474343|-2509.5130527048|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124||-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2519.7837897915|-2543.6773522518|-2543.6773522518|-2543.6773522518|-2576.1970580575|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|2345.9539315599|2345.9539315599|2345.9539315599|2345.9539315599|2345.9539315599|2345.9539315599||2335.8377017332|2334.1576564607|2334.1576564607|2322.5085071786|2318.3671805801|2318.3671805801|2318.3671805801|2318.3671805801
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||-23.171460222182|-23.171460222182|-23.379401073387|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.396443656897|-23.557158262438|-23.607953900437|-23.64217119122|-23.780190784672|-24.005768386235|-24.311964025884|22.699902545453|22.699902545453|22.699902545453|22.699902545453|22.699902545453|22.699902545453||22.699902545453|22.699902545453|22.699902545453|22.699902545453|22.699902545453|22.699902545453|22.699902545453||22.427670385044|22.019633082991|-23.615937964248|-23.615937964248|-23.615937964248|-23.615937964248|-23.615937964248|-23.615937964248|-23.623263959672|-23.849779119249|-23.849779119249||-23.849779119249|-23.849779119249||-23.849779119249|-23.849779119249|-23.849779119249|-23.849779119249|-23.849779119249|-23.849779119249|-23.849779119249|-23.849779119249|22.835474730961|22.835474730961||||22.835474730961|22.835474730961|22.505338207553||22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.350615010712|22.350615010712|22.350615010712|22.195127153898|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122||-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.565444883204|-23.565444883204|-23.565444883204|-24.129562217631|-24.129562217631|-24.650406591107|-24.650406591107|-24.650406591107|-24.650406591107|-24.961562730659|-24.980941562727|-24.980941562727|-25.412157249533|-26.102396329336|-26.230440705013|-26.267156275325|-26.652395204496|-26.769006510075|-26.769006510075|-27.298896970016|24.770012582677|24.770012582677|24.770012582677|24.770012582677|||24.770012582677|24.770012582677|24.661125091864|24.595694546515|24.272993940572|24.067215489525|23.920734553532|23.920734553532|23.920734553532|23.703593948369|23.693196983792|23.693196983792|23.693196983792||23.693196983792|23.61956555884|23.61956555884||23.61956555884|23.61956555884|23.61956555884|23.61956555884|23.61956555884|23.426932788691|23.426932788691|23.185481257793|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.459453312837|-25.84939280294|-26.031966112555|-26.031966112555|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952||23.583176718952|23.583176718952|23.583176718952|-26.333191413816|-26.333191413816||-26.333191413816|-26.333191413816|-26.333191413816|-26.333191413816|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.291540283183|24.291540283183|24.282266981315|24.119185534794|23.987222955822|23.987222955822|23.987222955822|23.860803284246|23.167558632514|23.091732513265|22.929702771324|22.584091249505|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795||-24.040570476795|-24.040570476795|-24.040570476795|22.747717561172|22.747717561172|22.747717561172|22.747717561172|22.747717561172||22.747717561172|
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||591.30642217954|571.42504869986|571.42504869986|571.42504869986|571.42504869986|571.42504869986|571.42504869986|563.94452568213|554.41055696452|543.61896245208|543.61896245208|543.61896245208|543.61896245208|543.61896245208|543.61896245208|543.61896245208|516.90993115335|511.35350371905|511.35350371905||511.35350371905|511.35350371905|510.00389302117|504.65432964809|504.05204854019|485.37452957374|-562.57639192087|-562.57639192087|-562.57639192087|-582.71807392123|-582.71807392123|-587.74088643588|-587.74088643588|-587.74088643588|-587.74088643588|-587.74088643588|-592.08586675387|-592.08586675387|-592.08586675387||-592.08586675387|-592.08586675387|-592.08586675387|-592.08586675387|-604.00931063472|-607.17979230681|-636.31368456725|-640.08185546534|-710.10481906089|-725.39427052772|-733.69002320238|-733.69002320238||-733.69002320238|-733.69002320238|-733.69002320238|-733.69002320238|-733.69002320238|-734.98891806015|-738.80512668921|-738.80512668921|-762.51403440185||-775.47392372233|-786.86270591001|-806.85820828908||-806.85820828908|-806.85820828908|-806.85820828908|-806.85820828908|-806.85820828908|-806.85820828908|-806.85820828908|-806.85820828908||-825.00355255861|-831.00492976646|-831.00492976646||-831.00492976646|-831.00492976646|-831.00492976646|-831.00492976646|-831.00492976646|-831.00492976646|-831.00492976646|-839.86381492064|753.89717912804|753.89717912804||753.89717912804|753.89717912804|753.89717912804|753.89717912804|753.89717912804|753.89717912804|753.89717912804|753.89717912804|739.13632223502|739.13632223502|733.18202402741|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|732.4306835075|698.74218713532|698.74218713532|698.74218713532|698.74218713532|698.74218713532|698.74218713532||698.74218713532|698.74218713532|698.74218713532||698.74218713532|698.74218713532|698.74218713532|698.74218713532|698.74218713532|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693||681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|669.04200494416|659.96297720488|659.96297720488|658.78937931579|658.78937931579|658.78937931579|658.78937931579|644.05598556247|629.68164519962|-701.56668878245|-701.56668878245|-701.56668878245|-707.47518100393||627.62225862145|627.62225862145|627.62225862145|627.62225862145|627.62225862145|619.88362869289|606.24178890681|606.22422074715||599.99801857648|587.70611818828|577.11125287521|564.81525791473|554.66586545647|549.98484901522|536.64314549868|524.75014213395|516.26101410706|516.26101410706|516.26101410706|516.26101410706|516.26101410706|-565.473930365||-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-566.34490797934|-570.11839180151|-570.11839180151|-576.4850817289||-576.4850817289|-576.4850817289|-576.4850817289|-576.4850817289|-576.4850817289|-576.4850817289|522.32215697303|522.32215697303||522.32215697303|522.32215697303|522.32215697303|522.32215697303|522.32215697303|522.32215697303|516.87459444486|509.31733570588|508.14536391907|499.45428076512|488.47864353134|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831||481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|480.24230370214
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||-10.038726677226|-10.038726677226|-10.075807692527|-10.212563808228|-10.303813337237|-10.303813337237|-10.303813337237|-10.303813337237|-10.303813337237|-10.303813337237|-10.303813337237|-10.303813337237|-10.433126210008|-10.707918006881|-10.739651476287|-10.739651476287|-10.759110243918|-10.759110243918|-10.759110243918||-10.914566710924|-11.062181665249||-11.062181665249|-11.204646218427|-11.262369217512|-11.262369217512|-11.262369217512|-11.262369217512|-11.262369217512|10.315223653084|10.315223653084|10.315223653084|10.304693017807|10.138547299534|10.111719685826|10.097466237052|10.022740000601|-10.713292281608|-10.713292281608|-10.713292281608|-10.713292281608|-10.713292281608|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901||-10.819088821901|-10.819088821901|-10.819088821901|-10.835654132116|-10.904819685427|-10.904819685427|-10.988687945966|-11.050764774353|-11.099182843137|-11.156869516293|-11.199855338114|-11.439838897936|-11.609821173607|-11.756468080877|||-11.757186703548|-11.892429727829|-11.969366067556|-12.011301258725|-12.011301258725|-12.011301258725|||-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|11.026775535839|11.026775535839|11.026775535839|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.691520391828||10.670578041481|10.498420122384|10.320466707281|10.242741264824|10.194156397188|10.066961565648|10.066961565648|10.066961565648|10.066961565648|10.066961565648|10.066961565648|9.7288456923815|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.5785566528836|9.5785566528836|9.5785566528836|9.4733993154891|9.4733993154891||9.4733993154891|9.4733993154891|9.4733993154891|||9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.3543328821799|9.3247678982934|9.3247678982934||9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934||9.3247678982934|9.2280755294385|9.1273061183893|9.0553405448025|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|-9.8197012509759|-9.8197012509759|-9.8197012509759|-9.8197012509759|-9.8197012509759|||-9.8197012509759||-9.9107790088053|-10.321421262886|-10.528801676594|-10.635890533485|-10.660434142261|-10.777149191067|-10.867387443302|-10.983763859799|-11.058626782155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.127769173828|-11.127769173828|-11.216410413548|-11.403789113146|-11.758221540895|-11.758221540895|-11.758221540895|-11.758221540895|-11.774690639142|-11.851976163925|-11.851976163925|-11.851976163925|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.955805312809|-11.955805312809|-11.955805312809|-11.955805312809||-11.955805312809|-11.998429913157|-11.998429913157|-11.998429913157||-11.998429913157|-12.110478024608|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||11.511237216093|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688||11.404962999597|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.891227609371|-13.118030846621|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.58680491536|11.477407002715||11.477407002715|11.477407002715|11.219341304863|11.0006456819|11.0006456819|11.0006456819|11.0006456819|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.831707325095|10.576897133848|10.252108032461|||-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.712981193883|-10.712981193883|-10.712981193883|-10.712981193883|-10.712981193883|-10.712981193883|-10.721039613232|-10.721039613232|-10.721039613232|-10.721039613232|-10.721039613232|-10.721039613232||-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.822765849933||||||||-10.866961875343|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.937894376653|-10.966844469109|-10.966844469109|-11.010383082539|-11.15320317073|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603||10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.868250839068|10.853164259673|10.853164259673|10.853164259673|10.853164259673|10.853164259673|10.853164259673|10.796499383892|10.796499383892|10.793277361709|10.793277361709|10.793277361709|10.78885722498|10.78885722498|10.78885722498|10.757063286612|10.741181207045|10.7096455101|10.569050842283|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|||-10.921162312563|-10.937402823828|-10.955447836344|-11.008830833903|-11.029256450326||-11.035502041307|-11.035502041307|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.269952532934|-11.315065109788|-11.315065109788|-11.333405402036|-11.342672562965|-11.352969408442|-11.414410538595|-11.449580675193|-11.449580675193|-11.460284422735|-11.460284422735|-11.558649061895|-11.654813511844|-11.654813511844|-11.700078220126|-11.700078220126|-11.772308741408|-11.810898898263|-11.859331950235|-11.890924834198||-11.892694366184|-11.940938457331|-11.940938457331|-11.940938457331
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9890.2434054861|9833.2148949846|9809.353765411|9809.353765411|9809.353765411|9675.9490931|9675.9490931|9532.1101034444|9138.6223371605||8916.0248190672|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205||8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8780.1554903561|8711.9882596989|8711.9882596989|8614.8202885544|8550.1892095048|8455.9324550054|8425.4906851918|8425.4906851918|8330.4896502132|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802||-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8975.1333366447|-9022.040242311|-9022.040242311|-9022.040242311|-9041.2184393841|-9041.2184393841|-9041.2184393841|-9124.6664980705|-9124.6664980705|-9124.6664980705|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|||8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744||8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8405.9085466382|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-9008.9995859005|-9024.6106510006|-9053.3695336085|-9053.3695336085|-9053.3695336085|-9053.3695336085|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023||8591.4148003023|-9124.8237259019|-9124.8237259019|||-9124.8237259019|-9124.8237259019|-9124.8237259019|-9124.8237259019|-9124.8237259019||-9124.8237259019|-9124.8237259019|-9136.0350189024|-9136.0350189024|-9136.0350189024|-9136.0350189024|-9293.7778011141|-9293.7778011141|-9345.3642234601|-9385.7380260668|-9414.8755845187|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9548.2682891629|-9564.409210181|-9572.9546779789|-9694.671864421|-9741.91318269|-9822.6212131975|-9822.6212131975|-9830.4124591083|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9932.2794920206|-9949.6438800229|-9962.1838024974|-9962.1838024974|-10046.648669442|9260.7656959589||9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9122.2778478264|9122.2778478264|9122.2778478264|9122.2778478264|9065.9753864737|9058.9726516375|9056.7473907083|9044.4415452315|8976.5461613683|8951.1068459648|8889.8964955164|8883.9432182844|8883.9432182844|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898||-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||6799.7099216058|6753.1984352088|6753.1984352088|6753.1984352088|6753.1984352088|6753.1984352088|6753.1984352088|6631.9982613431|6599.4546436334|6599.4546436334|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831||6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831||6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6426.8899279831|6384.6554755368|6315.8145092238|6315.8145092238|6315.8145092238|6315.8145092238|6315.8145092238|6315.8145092238||6315.8145092238|6269.7938991375|6182.9932212639|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|||6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268||6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6131.5989476965|6069.8877196628|6054.5232173708|6054.5232173708|6054.5232173708|6054.5232173708|6054.5232173708|6054.5232173708|6027.2417312003|6027.2417312003|6027.2417312003|6027.2417312003|6027.2417312003|6027.2417312003|5971.6019235558|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6346.4177004406|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245||5887.1332242245|5887.1332242245|5887.1332242245|||5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245||5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5727.3702491384|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5678.7934507658|5673.2149452953|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5612.988098842|5612.988098842|5612.988098842||5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5577.5423320466||5516.4720139143|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||-1180.1560021727|-1180.1560021727|-1180.1560021727|-1189.9399915635|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1202.5419047266|-1203.3132166233|-1218.214697344|-1226.8088718958|-1226.8088718958|-1228.2658716549||-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1231.1101057636|-1231.1101057636|-1231.1101057636|-1243.9112666037|-1253.9236173526|-1268.8686694264|-1268.8686694264|-1269.2523332076|-1269.2523332076|-1269.2523332076||-1269.2523332076|-1269.2523332076|-1289.3359257862|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1192.0309947697||1169.0899941886|1160.0999935429|1133.1555239669|1132.4031443409|1132.4031443409|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265||1111.77984752|1111.77984752|1109.7220745014|1107.3300827793|1094.4838715451|1062.010230265|1041.4967659954|1024.5150156025|1017.910632028|1015.2324079825|1013.1977819662|1013.1977819662|995.45315617771|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|987.83352635575|977.17612005022|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1044.641813617|-1046.6864742229|-1055.2716195792|-1060.2131065226|-1060.2131065226|-1066.5423744891|-1077.0803943977|-1083.0504138055|-1085.983824313|-1092.5153657732|-1093.2574138388||-1093.2574138388|-1093.2574138388|-1093.2574138388|1029.829020606||1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1021.6044429259|1013.367811271|1013.367811271||1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1009.0420070979|1004.9356448224|995.7561852193|975.79574507874|969.75549219035|969.75549219035|969.75549219035|957.66166748364|948.14831468008|948.14831468008|945.20215146216|945.20215146216|945.20215146216|945.20215146216|945.20215146216|945.20215146216|945.20215146216||945.20215146216|945.20215146216||945.20215146216|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657||-1005.7845865657|-1020.7667688186|-1020.7797505916|-1035.5130502451|-1044.9689544824|-1045.6832784179|-1054.9258649088|-1067.0454013852|-1067.1337725352|-1088.7711565346|-1088.7711565346|-1095.2023570409|-1095.2023570409|||-1095.2023570409|-1095.2023570409|-1095.2023570409|-1095.2023570409|-1095.2023570409|-1095.2023570409|-1102.3356843911|-1102.7171734663|-1115.558449305|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863||1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||11.046201573644|10.949112586218|10.931956491361|10.931956491361|10.931956491361|10.931956491361|10.898840119983|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.879673632913|-11.971301140144|-11.971301140144|-11.971301140144|-11.971301140144|-12.114224025226|-12.224170429228|-12.224170429228|-12.224170429228|-12.224170429228|-12.224170429228|-12.224170429228||-12.224170429228|-12.292966346739|11.419188229965|11.419188229965|11.419188229965|11.419188229965|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.347666688418|11.214054950581|11.198560856565|11.011020447131||10.983405935893|10.814265582439|10.669738025|-11.554590397903|-11.554590397903|-11.554590397903|-11.554590397903|-11.554590397903|-11.554590397903|-11.554590397903|-11.554590397903|-11.596712834116|-11.66904317723|-11.677163477004|-11.677163477004|-11.677163477004|-11.677163477004|-11.677163477004|-11.677163477004|-11.677163477004|-11.677163477004|-11.677163477004||-11.677163477004|-11.677163477004|-11.677163477004|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.081458603872|-12.087432004215|-12.087432004215|-12.412908343476|11.200888121932|11.200888121932|11.200888121932|11.200888121932|11.200888121932|11.200888121932|11.200888121932|11.200888121932|||11.200888121932|10.946418140563|10.921815022314|10.921815022314|10.705332659444|10.407044992138|10.229449706264|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|10.199705263448|||10.199705263448|10.199705263448|10.199705263448||10.199705263448|10.146777572977|10.068546549863|9.9443151336975|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372||9.8127398636372|9.8127398636372|9.8127398636372|9.8127398636372|9.7270212864911|9.4203166670308|9.4148141219335|-10.429231812331||-10.429231812331|-10.429231812331|-10.429231812331|-10.430849231559|-10.430849231559|-10.430849231559|-10.430849231559|-10.430849231559|-10.430849231559|-10.430849231559|-10.430849231559|-10.4613867379|-10.4613867379|-10.4613867379||-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379||-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.4613867379|-10.664924314373|-10.681329650738|-10.763548236267|-10.896039279717|-11.151426563018|-11.18481504625|-11.35189468706|-11.35189468706|-11.666794359444|-11.666794359444|-11.666794359444|-11.752875182097|-11.877780139104|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.458942775795|10.436210452262
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||-496.28849889216|-501.70000567771|-501.70000567771|-508.37223090438|-512.66107557866|-512.66107557866|-512.66107557866|-512.66107557866|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314||-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-514.26820739314|-534.50767252824|-534.50767252824|-541.33351350251|-548.15947029793|-555.13553781204|-558.21724117788|-558.90851580551|-558.90851580551|-558.90851580551|-558.90851580551||-558.90851580551|-558.90851580551|-560.34044716597|-560.34044716597|-561.73936878575|512.91263264371|512.91263264371|512.91263264371|512.91263264371|512.91263264371|509.85324309433|509.85324309433||508.2237650446|508.2237650446|503.37686846627|503.37686846627|498.91317497772|491.66187261521|490.08186769316|490.08186769316|490.08186769316||490.08186769316|490.08186769316|490.08186769316||490.08186769316|489.86036311067|488.19208029549|487.92175249304|482.36862473185|472.43179305058|468.56866437043|464.65962707826||447.39127468874|-509.48332406501|-509.48332406501||-511.72164632171|-511.72164632171|-511.72164632171|-513.81848167148|-519.71777029795|-520.38918040376|-531.00464760574|-534.69682456953|-556.59370583409|-571.32355593436||-577.75116240971|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-586.1844319547|-586.74657071573|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-595.595722833|-595.595722833|-601.09526047743|-601.52499656161||-601.52499656161|-601.52499656161|-601.52499656161||-601.52499656161|-601.52499656161|-609.99999617957|-613.24871202016|-613.24871202016|-613.24871202016|-613.24871202016|-621.2680119994|-630.73666440146|-636.96851328894|-642.89506185846|-642.89506185846|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503||590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|581.33333002328|-638.85031698847|-638.85031698847|-638.85031698847|-643.55589759244|-644.26766127892|-647.35295697658|-651.75883294707|-651.84314771897|-652.59058282642|-652.59058282642|-652.59058282642||-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642||-652.59058282642|-654.28725582859|-654.28725582859|-654.28725582859|-654.28725582859|-654.28725582859|-659.98027204695|-660.4725055079|-668.22256170138|-668.22256170138|-675.19988154787|-675.19988154787|-675.19988154787|-680.57486703019||-696.76653519847|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669||639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669||639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|628.70708938208|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457||621.47179289457|621.47179289457|621.47179289457|590.67143790586|577.34048724024|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086||-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086||-1.8966617823202|-1.8966617823202|-1.8966617823202|-1.8966617823202|-1.8985484368297|-1.8985484368297|-1.8985484368297|-1.9094982551968|-1.9105536195344||-1.9117262465762|-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038||-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996||1.8463640585996|1.8463640585996|1.8442933708934|1.8264370925458|1.8088190033735|1.7964655640723|1.7866826118744|1.7866826118744|1.7866826118744|1.7866826118744|1.7866826118744|1.7866826118744|1.7863140041869|||1.7859044400896|1.781610404028|1.781610404028|1.7679757995535|1.7679757995535|1.7655286571637|-1.8328016878358|-1.8328016878358||-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358||-1.8328016878358|-1.8328016878358|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488||-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488||-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8448808932508|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844||-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844||-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695||-1.8480884197695|-1.8539871378456|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.7727943064042|1.7727943064042|1.7727943064042|1.7727943064042|1.7727943064042|1.7669936684843||1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393||1.7640300102393|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8586182209308|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||-1.9415729180557|-1.9734643450029|-2.0160493045656|-2.0379437174629|-2.1400485729985|-2.2617206613016||-2.3613563356346|-2.4859514432424|-2.5732793429686|-2.6674382266284|-2.7871979802716|-3.0215715162386|-3.0215715162386|-3.2306351520871|-3.3362611640664|-3.4069568966464||-3.4942053763894|-3.4942053763894|-3.4942053763894|-3.495458130215|-3.495458130215|-3.495458130215|-3.495458130215|-3.5416200207057|-3.6245778320434|-3.7092531917495|-3.734170277693|-3.8463003058986|-3.8692226034355|-3.8733061964063|-3.8733061964063|-3.8733061964063||-3.8936735054684|-3.9144735670914|-3.9144735670914|-3.9671928724569|-4.1035477012309|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1556115102972|-4.1936355331603|-4.1936355331603|-4.1936355331603|-4.1936355331603|-4.1936355331603|-4.315043767669|-4.315043767669|-4.3702195705923|-4.3702195705923|-4.4995447475114|-4.4995447475114|-4.4995447475114|-4.5901479537593|-4.5901479537593|-4.690853257456|-5.0280258340731|-5.188017637983|-5.2701159105911|-5.2701159105911|-5.2701159105911|-5.5340177070448|-5.6483575340344|-5.6483575340344|-5.6604649174689|-5.6604649174689|-5.6604649174689|-5.6604649174689||-5.6604649174689|-5.6604649174689|-5.6604649174689|-5.6604649174689|-5.858572230127|-5.9496571956183|-5.9496571956183|-6.1235080756639|4.6386692566677|4.6386692566677|4.6386692566677|4.6386692566677|4.6386692566677|-5.5887070082501|-5.5887070082501|-5.5887070082501|-5.5887070082501|-5.5887070082501|-5.6142024621782|-5.6943359491358|-5.8447359458324|-5.8447359458324|-6.0585952219827|-6.1743837128594|-6.277723824888|-6.277723824888|-6.277723824888|-6.277723824888||-6.277723824888|-6.4096932012831|-6.5296589355772|-6.5335099146438|-6.6866778185712|-6.6868638783414|-6.780912370559|-6.780912370559|-6.8139413276273|-6.8139413276273|-6.8139413276273|-6.8139413276273|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.256279862297|-7.256279862297|-7.256279862297|-7.2691999413045||-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837||-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837||-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|6.1949566027118|6.1949566027118|6.1949566027118|6.1949566027118|6.1049515826386|-7.2315640855498|-7.2315640855498|-7.2315640855498|-7.3403824356604|-7.4090360300859|-7.4322620119342|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224||6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5477894508224|6.5324606060299|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.384517254629|6.2244861812484|6.116651107988|5.9290566732721|5.8485728545827|5.8485728545827|5.8485728545827|5.8485728545827|5.8485728545827|5.7648311239527|5.681817807759|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717||-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.3396918033717|-7.4134398688266|-7.4134398688266|-7.4134398688266|-7.4134398688266|-7.688821976868|-7.7784966701298|-7.7784966701298|-7.7784966701298|-7.7784966701298|-7.7784966701298|-7.7784966701298|-7.9841364914141|-7.9841364914141|-7.9841364914141|-7.9841364914141|-8.0106520712334|-8.2295295027818|-8.2295295027818|-8.2295295027818
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||-14446.936852215|-14446.936852215|-14446.936852215|-14768.818724684|-14808.537103404|-14808.537103404||-14808.537103404|-14808.537103404||-14808.537103404|-14808.537103404|-14808.537103404|-14808.537103404|-14941.707892671|-14976.342102968|-15020.380114408|-15071.533460454|-15113.926067171|-15332.995144655|-15332.995144655|-15549.994605173|-15617.771783525|-15833.079759473||-16014.419456139|-16014.419456139|-16106.949024849|-16106.949024849||-16106.949024849|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|14861.498374488|-15658.8959389|-15658.8959389|-15658.8959389||-15658.8959389|-15668.760418395|-15668.760418395|-15708.622687106|-15789.040354452|-15789.040354452|-15926.815957005||-15926.815957005|-15926.815957005|-15926.815957005|-15926.815957005|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14518.233200001|14402.481333334|13719.423703704|13026.026337449|12871.709653566|12871.709653566|12871.709653566|12680.788503962|||12660.233917319|12660.233917319||12660.233917319|12660.233917319|12660.233917319|12660.233917319|12660.233917319|-13898.210526972|-14125.789474413|-14419.766082681|-14624.184536312|-14820.205040347|-14971.338933719|-15129.26548191|-15314.739424344|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15509.981571119|-15586.890828542|-15586.890828542|-15849.87869838|-15918.368763432|-15918.368763432|-16071.520848258|-16197.926973158|-16197.926973158|-16666.585525731|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15670.641876161|15235.064302004|15235.064302004|15235.064302004|14075.627002227||13540.696669141|13045.218521268|12525.798356964|12404.220396627|||12190.244885141|11763.605427935|11621.365470418||11621.365470418|11621.365470418|11524.850522686|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756||-12128.806448756|-12128.806448756|-12400.378331798|-12400.378331798||-12589.309257553|-12602.565841726|-12653.962046362|-12821.068940402|-12843.409933781|-12991.566593089|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697||-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697||-13161.955250697|-13161.955250697|12390.899957797|12390.899957797|12390.899957797|12390.899957797|12390.899957797||12390.899957797|12390.899957797|12390.899957797|12390.899957797|12390.899957797|12390.899957797||12390.899957797|12390.899957797|12057.111064219|||11885.678960243|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882||11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11124.072033187|11124.072033187|-12321.259213735|-12321.259213735|-12321.259213735|-12413.621348595|-12536.801498438|-12737.557220487|-13000.063578319|-13200.070642577|-13518.967380641|-14017.741534045|-14134.433992648|-14134.433992648|-14185.482214054|-14670.535793393|-15139.484214881|-15325.538016535||-15454.486685039|-15464.985205598|-15559.428006221|-15726.031118023||14978.126996352|14978.126996352|14978.126996352|||14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||1009.3898424895|1009.3898424895|1009.3898424895|1009.3898424895|1006.3714388133|1006.3714388133|993.77656748566|981.44892589552|973.42243123917|973.42243123917|966.725425013|966.725425013|966.725425013|966.725425013|966.725425013|966.725425013|963.46434620585|962.3549023598|961.59430069057||930.11870473323|915.37080609465|897.99810025057|884.12846032073|869.83439086201|865.59377101529|-970.23841585265|-970.23841585265|-970.23841585265|-987.96222152369|-987.96222152369|-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686||-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686|-989.9459196686|-1002.8121200799|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731||-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731||-1003.1608460731|-1003.1608460731|-1003.1608460731||-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731|-1003.1608460731||-1003.1608460731|-1008.981472579|-1022.4461023447||-1029.1631819173|-1029.1631819173|-1029.1631819173|-1029.1631819173|-1029.1631819173|-1029.1631819173|-1029.1631819173|-1029.1631819173|-1043.8341079734|-1063.6879052081||986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937||986.26831464937|986.26831464937|986.26831464937||986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|986.26831464937|-1054.9341780586|-1054.9341780586|-1054.9341780586|-1054.9341780586|-1054.9341780586|-1054.9341780586|-1054.9341780586|-1055.6661823443|-1055.6661823443|-1055.6661823443|-1055.6661823443|-1055.6661823443||-1055.6661823443|-1055.6661823443|-1056.0374200798|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.3597918934|-1060.8636529122|-1062.1927896618|-1062.1927896618||-1067.8190741996|-1067.8190741996|-1067.8190741996|-1071.8406447812|-1075.278484707|-1082.3288603678|-1098.6237486617|-1098.9958325245||-1102.8092597169|-1110.3380507543|-1121.8644899874|-1129.5074248789|-1129.5074248789|-1129.5074248789|-1129.5074248789|-1129.5074248789|-1129.5074248789|-1134.5084236531|-1134.5084236531|-1134.5084236531|-1134.5084236531|-1159.7260615459||-1173.9240660338|-1173.9240660338|-1173.9240660338|-1173.9240660338|-1173.9240660338|-1173.9240660338|-1173.9240660338|-1176.6683890718|-1179.9142294929|-1179.9142294929|-1179.9142294929|-1197.3435896818|-1210.953991248|-1228.4904780143|-1238.5983110536||-1238.5983110536|-1238.5983110536|-1238.5983110536|-1238.5983110536|-1238.5983110536|-1238.5983110536|-1238.5983110536|-1238.5983110536||-1238.5983110536|-1238.5983110536|-1238.5983110536|1076.8734510678|1076.8734510678|1076.8734510678|1076.8734510678|1076.8734510678|1065.0565878835|1060.366790838|1060.366790838|1049.1131253452|1016.2228695784|-1158.1281949479|-1158.1281949479|-1158.1281949479|-1158.1281949479|-1187.7025885548|-1187.7025885548|-1187.7025885548|-1187.7025885548|-1187.7025885548|-1187.7025885548|-1187.7025885548||1127.2795312774|1127.2795312774|1127.2795312774|1127.2795312774|1117.5744113803|1115.5160357025|1112.7233635084|1108.9349577318|1108.9349577318|1108.9349577318|1108.9349577318|1108.9349577318
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522||-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.936603479781|-14.936603479781|-15.010114702028|-15.4138268506||-15.4138268506|-15.4138268506|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.379759753607|13.379759753607||13.063188803897|13.063188803897|13.063188803897|12.969099323734|12.80530987049|12.758877545208|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.133257650015|-13.20568617039|11.439654696513|11.439654696513|11.439654696513|11.439654696513|10.979616231972|10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.790382974206||10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.757648115753|10.506275474362|10.063148996047|10.063148996047|10.063148996047|9.9546100528286|8.9024220474612|8.6613802388919|8.6576451676436|8.6073385807403|8.6073385807403|8.2364872398782|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961||-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.5770937510243|-9.5770937510243|-9.6667701478259|-9.9178029101886|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.4246000170716|8.4246000170716|8.4246000170716|8.4246000170716|8.4246000170716|8.4234438869698|7.672091168796|7.672091168796|7.5699275386615|7.5699275386615|7.3821421610297|7.2557927986945|7.2557927986945|7.2415407336967|7.2415407336967|7.2415407336967|7.2415407336967|7.2415407336967|7.2415407336967||7.2415407336967|7.2415407336967|7.2415407336967|6.9967113244553|6.736346031562|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4181686979204|6.3446318420734|-6.8823225910056|-6.8823225910056|-6.8823225910056|-6.8823225910056|-6.8823225910056|-6.9103582627893|-7.0036053556311|-7.0036053556311|-7.0036053556311|-7.1251171052575|-7.222352312684|-7.3521706395679|-7.3521706395679|-7.3521706395679|-7.376856147507|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.5772718309918|-7.7504306313819|-7.7504306313819|-7.7504306313819|-7.7504306313819|-7.8032561670217|-7.92722939236|-7.9363660678051|-8.02532827226|-8.02532827226|-8.2542534599446|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929||7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.284801040067|7.284801040067|7.284801040067|7.284801040067|7.1778033245585|7.1778033245585|7.1778033245585|7.1778033245585|7.1778033245585|6.9770036791189
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||-65712.071838988|-67313.413154431|-67636.355973832|-67636.355973832|-67636.355973832|-67636.355973832|-67787.617748703|-71525.130831892|-76643.836049218|-76643.836049218|-76643.836049218|-76643.836049218|58401.293278647|50364.545600823|50364.545600823|50364.545600823|50364.545600823|50364.545600823|50364.545600823|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313||49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313||49958.900376313|48443.222640347|45830.150145873|45830.150145873|45830.150145873|45830.150145873||45830.150145873|45830.150145873||45830.150145873|45830.150145873|45830.150145873|45830.150145873|45830.150145873|45355.722384304|43456.358204782|43229.286894202|43004.76321578|42500.007242106|42500.007242106|42500.007242106|42500.007242106|42500.007242106||42500.007242106|42500.007242106|42500.007242106|42500.007242106|42500.007242106|42500.007242106|42363.896935674|42158.5147354|42158.5147354|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|41885.765173129|40361.961303477|37954.957003863|37333.285559848|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|35860.644468184|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|||-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-42215.931417236|-43581.590463595|-44790.656070661|-45578.506745179|-46937.229716866|-48788.588574295|-49953.987304772|-50446.097005303|-51201.218894781|-51743.020994201|-54461.689993557|-55551.648619886|||45769.569605079|45769.569605079|45769.569605079|45769.569605079|45769.569605079|45769.569605079|43971.744005643|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|42432.610987168|41636.234430187|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|41132.139322538|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|40348.967390873|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034||39782.374377034|39782.374377034|39782.374377034|39782.374377034||||39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|39782.374377034|38809.959422396|38809.959422396|38809.959422396|38809.959422396|38766.62158044|37079.579533822|34516.199482025|34477.715409907|34477.715409907|33989.12823323|32351.992802674|-38937.804650333|-39030.894055925|-39173.215617695|-39650.795130772|-39848.105700858|-40389.561889842||-40497.84724685|-40497.84724685|-40497.84724685|-40497.84724685|-40497.84724685|-40497.84724685|-40497.84724685|-41245.997527196|-41245.997527196|-41245.997527196|-41245.997527196|-41245.997527196
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||62.019065260576|62.019065260576|61.539664121549|61.539664121549|61.539664121549|59.232961915246|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|53.551279912228|52.31330952261|52.31330952261|50.481455957604|49.279396864785|47.188219755903|46.476006620619|46.476006620619|46.476006620619||46.476006620619|46.476006620619|46.476006620619|46.476006620619|46.476006620619|46.476006620619|46.476006620619|45.220563166112|44.150624002317|43.447914456107|43.182941359227|43.182941359227|43.182941359227|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.354087458049|-47.354087458049|-47.354087458049|-47.354087458049|-48.632207388243|-48.632207388243||-49.071896123181|-49.213216727851|-49.656353784797|-49.848723969192|-50.389166519635|-50.389166519635|-51.140742060866|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|||45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|43.785355343819|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|41.874324845946|41.874324845946|41.538139183958|41.430830687651|41.430830687651||41.430830687651|41.430830687651|41.430830687651|41.430830687651|41.430830687651|41.220653203138|41.220653203138|41.220653203138|39.339613017117||||||||38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.504658883521|38.504658883521|38.504658883521|37.891288962308|37.284765259362|-38.53732905376|-38.53732905376|-39.013697465129|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.82655783898|-39.82655783898|-39.98278821847|-39.98278821847|-40.314209767416||-40.501899953501|-40.610061934721|-40.610061934721|-40.61395889204|-40.65717523276|-40.694083295257|-40.893425078294|-41.167693980426|-41.236326305833|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|38.633574540838|38.437306147399|38.069227569172|37.588032158292|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.274938455666|37.274938455666|37.274938455666|37.21813289747|37.21813289747|37.082520541786|37.082520541786|37.082520541786|37.082520541786|37.082520541786|36.472243690092|36.142893967313|-37.8775850397|||-37.8775850397|-37.8775850397|-37.8775850397|-37.8775850397|-37.8775850397||-37.8775850397|-37.8775850397|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.800241568351|-39.366937534306|36.256777146212|36.256777146212|36.256777146212|36.256777146212|36.256777146212|36.256777146212||36.256777146212|-38.561711712894|-38.561711712894|-38.561711712894
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||-182.0635470801|168.390096225|168.390096225|168.390096225|168.390096225|168.390096225|168.04455136111|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|164.45108410788|164.45108410788|164.45108410788|164.45108410788|161.70081197214|161.70081197214|161.70081197214|161.70081197214||161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|160.94534663571|160.24482959524|158.35977381199|158.35977381199|158.35977381199|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285||-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.21272926278|-171.21272926278|-174.79192140309|-175.24102378121|-175.60113753468|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|||164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|162.33617246675|158.6045148381|158.6045148381|158.6045148381|158.6045148381|158.6045148381|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998||156.39903103998|156.02977431169|156.02977431169|156.02977431169|156.02977431169|156.02977431169|156.02977431169|155.81086034633|148.81762260703||||||||-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-158.35362378245|-158.35362378245|-160.03180420272|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231||-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-161.08104071648|-161.08104071648|-161.08104071648|-164.2567119072|-165.17412434133|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-168.77951459383|-168.77951459383|-168.77951459383|-168.77951459383|-168.77951459383|-169.06057177092|-169.10207555391|-169.10207555391|-169.10207555391|-169.10207555391|-169.28008394879|-175.03342660977|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|||-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152||-177.74494033502|-178.21660037224|158.75822834098|158.75822834098|158.75822834098|158.75822834098|158.75822834098|158.75822834098|157.34247593442|157.1583065938|148.56478510422|141.87753900469|141.70375185764|141.70375185764|141.53194650849|137.25771834277|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-155.01160810223|-155.01160810223|-155.01160810223|-155.01160810223|-155.01160810223|-157.45734233581|-158.39704703979|137.24087127726|137.24087127726|137.24087127726|137.24087127726||137.24087127726|137.24087127726|137.24087127726|133.10096808584
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||9.0800273833466|-9.7868710337859|-9.7868710337859|-9.7868710337859|-9.7868710337859|-9.7868710337859||-9.7868710337859|-9.7868710337859|-9.7868710337859|-9.8356410819274|-9.8356410819274|-9.8356410819274|-9.8356410819274|-9.8356410819274|-9.8356410819274|-9.8509647975381||-9.8509647975381|-9.8509647975381|-9.9227386194265|-10.017296007603|-10.017296007603|-10.017296007603|-10.211440063549|-10.358291513603|-10.358291513603|-10.358291513603|-10.358291513603|-10.358291513603|-10.438101643634|-10.509323124916|-10.509323124916|-10.757581398256||-10.797034499123|-11.027260565178|-11.076556063748|-11.076556063748|-11.166956902717|-11.296313499051|-11.421909251299|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.5909190936|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.666619827535|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.92794790559|-12.027719765824|-12.051430504627|-12.051430504627||-12.051430504627|-12.051430504627|-12.056939310874|-12.056939310874|-12.279355308574|-12.309616361682|-12.309616361682|-12.309616361682|-12.396810303108|-12.396810303108|-12.396810303108|-12.396810303108|-12.396810303108|-12.396810303108|-12.419512017983|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536320597368|-12.566412539417|-12.566412539417|-12.566412539417||-12.784902514279|-12.798912906271|-12.798912906271|-12.798912906271|-12.966474017791|-12.966474017791|-12.966474017791|-13.234971109686|-13.482467774614|-13.512383656841|12.151201508034|12.151201508034|12.151201508034|12.151201508034|12.151201508034|12.151201508034|11.996612784586|11.849569741577|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451||-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.858194404364|11.963456814289|11.963456814289||11.963456814289|11.963456814289|11.85939687358|11.730440654872||11.500767432449|11.386347258203|11.386347258203|11.386347258203|11.327750225116|11.327750225116|11.327750225116|11.269992207342|11.269992207342|11.269992207342|11.269992207342|11.167052532626|11.103091109011|11.097705349772|11.097705349772|10.919672155214|10.549914253898|10.534227311294|10.534227311294|10.534227311294|10.428401648342||10.428401648342|10.428401648342|10.428401648342|10.3873911294|10.149879392944|9.484310504421|9.2125674581356|9.1073218655539|9.1073218655539|9.1073218655539|9.1073218655539|9.1073218655539|9.1052688307179|8.9919655264101|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.7955846611281|-9.6177609392482|-9.6177609392482|-9.6177609392482|-9.6177609392482|-9.6177609392482|-9.6294565143936|-9.6669527678276|-9.6669527678276|-9.9093920023998|-10.059502856806|-10.059502856806|-10.059502856806|-10.059502856806|-10.112225233267|-10.334695059669|-10.424660742958|9.6588020798733|9.6588020798733|9.6588020798733|9.6588020798733|9.6588020798733|9.6588020798733|-10.362158923584|-10.362158923584|-10.362158923584|-10.362158923584|-10.457398844249|-10.584887505115|-10.629874971774||-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-11.150729334434|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||814.76131377912|814.76131377912|809.41281739612|809.41281739612|809.41281739612|809.41281739612|809.41281739612|809.41281739612|809.41281739612|807.41436530789|807.41436530789|807.41436530789|794.92704340308|787.46339783502|773.99821371317|771.20912906064|770.55181006738|769.2936981977|769.02354609314||756.20947463583|752.08278621646|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137||-823.18456394137|-823.18456394137|-823.18456394137|-823.18456394137|-828.73561235999|-830.85349344252|-839.2010828018|-847.22340838113|-849.30096493454|-849.30096493454|-849.30096493454|-854.57050303056||-859.98387801465|-861.2681923687|-861.46465818745|-870.00758558512|-870.00758558512|-870.00758558512|-877.56676108307|-878.26029890849|-880.26598403715||-880.26598403715|-880.26598403715|-887.11219499137||-895.82187586389|-907.22427125067|-926.92145183452|-929.54712398721|-929.54712398721|-929.54712398721|-929.54712398721|-929.54712398721||-929.54712398721|-929.54712398721|-929.54712398721||-929.54712398721|-929.54712398721|-929.54712398721|-929.54712398721|-931.02637011002|-931.02637011002|-931.02637011002|-945.22373439417|846.72147497708|846.72147497708||846.72147497708|846.72147497708|846.72147497708|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|838.23743841249|838.23743841249|829.61589068766|829.61589068766|829.61589068766|829.61589068766|829.61589068766|829.61589068766|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151||821.22015224513|821.22015224513|821.22015224513||821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|815.53875427432|815.53875427432|815.53875427432|815.53875427432||815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|802.07687244225|802.07687244225|802.07687244225|799.64930746079|797.24645341238|788.99050853871|765.84779811593|751.18091324405|742.71765696821|732.57852268438|732.57852268438|732.57852268438||732.57852268438|732.57852268438|732.57852268438|732.57852268438|725.70949067253|719.49107836769|717.75442979422|717.75442979422||702.04934202396|692.96873438318|690.67554461394|690.67554461394|690.67554461394|688.48672301939|665.46025390284|637.92769550062|637.92769550062|637.92769550062|637.92769550062|-689.55776429883|-689.55776429883|-689.55776429883||-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883||-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-697.25616946916|-697.25616946916|-700.14296336417|643.62615039463||643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|627.40682631196|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556||-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-680.91008831746|-694.9834518089
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||-121.82205053781|-121.82205053781|-122.21894504201|-123.29882782446|-124.49869758273|-125.27217281318|-125.27217281318|-125.27217281318|-125.27217281318|-128.19130312576|-129.90700347306|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423||121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|119.4049212408|119.14435693422|118.93817437135|117.65352707928|115.30947453253|114.67719392504|113.41910436115|112.88233817906|111.39704242118||111.19115824575|109.8790647175|109.56983298457|109.56983298457|108.57759220508|107.47510245009|-116.7041953207|-116.7041953207|-116.7041953207|-116.7041953207|-116.97688368967|-119.89098187741|-120.34071836718|-120.34071836718|-121.71190929686|-124.15212144096|-127.41902382329|||-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-128.5941717361|-128.5941717361|-128.5941717361|-128.5941717361|-128.5941717361|-128.5941717361||-128.5941717361|-128.5941717361|-130.21574637345|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545||||||||-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-131.73707621713|-131.73707621713|-131.73707621713|-131.73707621713|-131.73707621713|-132.15230690792|-134.00256323102|-135.89173692335|-135.93526324817|-137.2336258313|-138.12069536811|-138.74521707568|-138.77246341742|-140.96940379714|-141.07711533015|-143.00235036684|-144.17812121651|-144.17812121651||-144.17812121651|-146.64235690723|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-150.66567503007|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|136.96912018157|136.68791131286|132.79212368095|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|128.30491059332|128.30491059332|127.12847818014|127.12847818014|127.12847818014|124.30942020016|122.14592405922|122.14592405922|122.14592405922|122.14592405922|122.14592405922|122.14592405922|122.14592405922|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|||120.63043835768|-129.53340943496|-129.53340943496|-129.9486536234|-129.9486536234||-130.38739291489|-131.12488101655|-132.74986779616|-132.94428122983|-132.94428122983|-134.10475692204|-136.1719521356|-139.05216903955|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|123.52385017703|121.35983353004|120.45537058893|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-130.71050813731|-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173||-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||48.245135997903|48.245135997903|48.245135997903|48.190707868085|48.022452983311|47.876610084143|47.876610084143|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.46093325063|-50.860482050804|-51.223312830293|-51.543680057883|-51.95964459353|-52.87289415678|-52.87289415678||-53.362660157246|-53.458828581747|-53.458828581747|-53.458828581747|-53.458828581747|-53.458828581747|-54.143698839541|-54.238552892866|-54.403392196432|-54.765989701765|-55.30554476581|-55.822827559952|-56.227584448395|-57.015092415873|-57.228993463587|-57.22993869306|-57.22993869306|-57.22993869306|-57.22993869306|-57.22993869306||-57.349931075853|-58.021033104572|-58.244609842959|-58.244609842959|-59.008452320831|-60.099393951382|-61.429326917822|-62.050361105794|-64.882625205643|-65.795137837339|-65.811266637299|-66.84807282074|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381||62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.945873791381|62.826816602014|62.826816602014|-68.273590711542|-68.273590711542|-68.273590711542|-68.407496403531|-68.831866919791|-68.831866919791|-68.831866919791|-68.831866919791|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|-68.977018784996|||-70.444681431978|-71.331523765159|-71.457990732148|-71.457990732148|-71.457990732148|-71.885356574539|-71.972486766713|-72.666921280641|-72.69080357951|-72.831538787618|-73.319619089513|-74.026158339612|-74.221526166089|-74.221526166089|-74.340924391357|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|70.316026102584|||70.316026102584|70.316026102584|69.847817404941||69.847817404941|69.847817404941|69.847817404941|69.847817404941|69.847817404941|68.69001026493|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164||-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164|-73.632057970164||-73.632057970164|-73.632057970164|-73.632057970164|-74.59798772401|-74.68825528372|-74.68825528372|-74.68825528372|-74.68825528372|-74.68825528372|-76.279961450769|-77.776188806112|-78.976610134504|-79.519661959701|-79.519661959701||-79.519661959701|-79.519661959701|-79.519661959701|-79.519661959701|-80.629214243417|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|75.326146887059|74.67611943733|74.67611943733|73.958867618897|73.323924565159|72.680260472654|72.22596417321|72.22596417321||72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|72.22596417321|71.524786428756|71.383094421301|71.334389144101|71.334389144101
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||87.091766313626|87.091766313626|87.091766313626|87.091766313626|87.091766313626|85.044186437476|82.362431884197|81.72770116107|80.507448379379|78.694387851139|77.457650963885|75.528500257181|75.327160860628|75.327160860628|75.327160860628|75.327160860628|75.327160860628|-85.320013608302|-85.320013608302||-85.320013608302|-85.320013608302|-85.320013608302|-85.320013608302|-85.320013608302|-85.320013608302|-85.320013608302|-85.320013608302|-85.320013608302|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022||76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022||76.473060232022|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249||-85.12170987249|-85.12170987249|-85.12170987249||-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249||-85.12170987249|-85.12170987249|-85.12170987249||-88.404680518315|-88.544088023687|-88.821210271545|-91.634678079494|-93.052417545195|-93.242183897078|-93.242183897078|-94.3357597161|-96.811958715725|-98.274396708064||-98.927961799898|-98.927961799898|-109.08384627479|-109.5566124876|-109.5566124876|-109.5566124876|-113.67123592779|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.059976700324|97.059976700324|97.059976700324|97.059976700324||95.555527717292|93.313758321178|93.313758321178||93.313758321178|93.150490473507|93.150490473507|93.150490473507|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236||92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|86.15706203531|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458||-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882||-91.425511620882|-91.425511620882|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.685231322259||-93.865684894678|82.660517208575|82.660517208575|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685||82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685||82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|80.800022079525|77.736132253075|76.754039990532|71.051712287385|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|-81.347943409796|-81.347943409796||-82.333827451992|-82.597979863877|-82.597979863877|-82.597979863877|-82.672758879921|73.831919572943|73.831919572943|73.831919572943|72.849353046543|72.135397190657|70.825438864592|70.758598749216
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||52.058336850918|-58.110077702807|-58.110077702807|-58.110077702807|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557832820676|-59.095472863012|-59.095472863012|-60.617190416978|-60.810343618973|-60.810343618973|-60.810343618973|-62.872603809153|-63.566006057685|-63.566006057685|-63.566006057685|-63.566006057685|-63.566006057685||56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|55.67399408274|55.67399408274|55.67399408274|54.709995502157|54.70925187908|54.70925187908|54.504015555627|54.504015555627|51.626682509589|47.351870048496|41.460412012706|39.554519802417|39.554519802417|38.363357497681|38.316398167241|38.316398167241|38.316398167241|38.316398167241||38.316398167241|37.86821993151|37.359133172462|36.974037409303|-42.337323061455|-42.337323061455|-42.337323061455|-42.337323061455|-43.508137667431|39.759379323595|39.759379323595|39.759379323595|39.759379323595|39.759379323595|39.759379323595|39.759379323595|38.665976771904|||38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.065254844527|36.994726884476|-40.979717104608|-40.979717104608|-40.979717104608|-40.979717104608|-41.919131854038|-41.976810458479|-42.235346267817|-42.683719262147|-43.393022546795|-43.660827648525|-43.660827648525|-43.737749161403|-43.737749161403|-43.936390627402||-44.551714930733|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793||||||||40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|39.697153881586|39.697153881586|39.697153881586|38.866282811205||35.623647652776|34.081829877597|34.010365004784|33.848319052133|33.848319052133|33.848319052133|33.848319052133|33.602552692454|33.602552692454|33.602552692454|33.602552692454|33.305613721257|32.617347943392|32.495812154555|32.495812154555|32.495812154555|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.285829541711|32.285829541711|31.978698092068|31.667997922461|31.418513744899|31.418513744899|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.02669059376|-32.408715641302|-32.408715641302|||-32.408715641302|-32.408715641302|-32.499105231477|-32.499105231477|-32.499105231477||-32.499105231477|-32.499105231477|-32.499105231477|-32.499105231477|-32.499105231477|-32.726783081903|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-33.068371011676|-33.087185579393|-33.087185579393|-33.129241232339|-33.129241232339|-33.62529794015|-33.62529794015|-34.047553711881|-34.191727406173|-34.246362640227|-34.263187443558|-34.263187443558|-34.263187443558|-34.381318873105|-34.503169941237|-34.503169941237|-34.734078221111|-34.94619942218|-35.070692570119|-35.070692570119|-35.070692570119|-35.070692570119||-35.786881057321|-35.827090148461|-36.155099741102|-36.591779355076
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6296.7709975943|-6352.2900949832|-6459.3700337406|-6459.3700337406||-6459.3700337406|-6459.3700337406|-6459.3700337406|-6528.0500374895|-6626.9499928269|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6828.3448973818|-6996.2888358162|-6996.2888358162|-6996.2888358162|-6996.2888358162|-6996.2888358162|-6996.2888358162|-7100.009839275||-7126.6443146892|-7194.1101651929|6729.6598821629|6729.6598821629|6729.6598821629|6729.6598821629|6729.6598821629|6702.0999558754|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167||6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6633.4046436616|6633.4046436616|6531.538471256|6515.1923417878|6515.1923417878|6515.1923417878|-7022.1525527388|-7022.1525527388||-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7035.7210996475|-7035.7210996475|-7035.7210996475|-7035.7210996475|-7035.7210996475|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|6623.510154875|6623.510154875|6623.510154875|6623.510154875|6623.510154875|6623.510154875|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7258.3087218438|-7352.7874687154|-7588.3749652393|-7660.1388502659|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6943.8365993989|6730.7851321446||6558.5223527735|6484.4470369358|6458.8300410398|6270.3111567109||6095.9736051128|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5788.6407500816|5709.2006598129||5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5635.003940592|5492.2876629407|5475.8530456286|5404.9423217488|5376.1358913528|5259.8787193416|5258.6042031313|5226.9544856841|5075.2106318799|5028.414263895|5028.414263895|4995.9047376611|4897.8330906738|-5374.4188860315|-5374.4188860315|-5374.4188860315|-5374.4188860315||-5374.4188860315|-5463.2713991323||-5463.2713991323|-5531.857110147|-5542.7356291129|-5594.2952302644|-5624.2724780715|-5727.0895942597|-5727.0895942597|-5727.0895942597|-5727.0895942597|-5727.0895942597|-5759.1384760437|-5797.91179527|-5797.91179527||-5877.5131058556|-5917.4700199611|-6015.2725156686|-6056.6527029564|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|||-6173.1741556561|-6173.1741556561|-6173.1741556561|-6222.0082383454|-6222.0082383454|-6222.0082383454|-6239.4535981616|-6312.9984912299|-6408.1538411669|-6452.2614779251|-6452.2614779251|-6452.2614779251|-6452.2614779251|-6452.2614779251|-6496.607127165|-6522.8191169889|-6544.2153894054|-6544.2153894054|-6544.2153894054|-6544.2153894054|-6606.7893703897|-6646.434465156|-6646.434465156||-6779.9383054685|-6875.9152060646|-6875.9152060646|-6875.9152060646|-6875.9152060646|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||7.9470391222864|7.9470391222864|7.9470391222864|7.9470391222864|7.9470391222864|7.9470391222864|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771|7.8854662028771||7.8854662028771|7.8854662028771|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265||-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265||-8.4177494622265|-8.5141661009297||-8.6629624721193|-8.7088466084427|-8.7653854065942|-8.834477201|-8.834477201|-8.834477201|-8.834477201|-8.9799750015638|8.3355943682785|8.3355943682785||||8.3355943682785|8.3355943682785|8.3355943682785||8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.1309811454491||8.1309811454491|8.1233123520432|8.0238423498837|8.0238423498837|8.0153802933922|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9242334555376|7.9130368973137|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.7582858107978|7.7582858107978|||7.7582858107978|7.7582858107978|7.7582858107978|7.7582858107978|7.7369840964668|7.5891772328327|7.5891772328327|7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397||7.5624201495397|7.5624201495397|7.5624201495397||7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397|7.5068454304595|7.5068454304595|7.5068454304595|7.5068454304595|7.5068454304595|7.5068454304595|7.3714951982386|7.2414195337914|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.256302074311|-8.3111751507803|-8.3111751507803|-8.5457500827626|-8.6672841929011|-8.6672841929011||-8.838648785332|-8.8705749567033|-8.8705749567033|-8.8705749567033|-9.0228611689674||-9.0767337283841|-9.0767337283841|-9.0767337283841|-9.0767337283841|-9.0767337283841|-9.190814861694|-9.3759051263763|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855||8.5851662809855|8.5851662809855|8.2477636770137|8.2477636770137|8.2477636770137|8.2477636770137|8.2477636770137|8.2477636770137||7.8641815136679|
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1462.0168666593||1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593||1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636||-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|||1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527||1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1422.5828572834|1406.369841426|1392.9664904734|1385.6849894148|1373.1499882387|1336.6202381325|1336.6202381325|1336.6202381325|1336.6202381325|1327.4113757027|1325.5176621437|1325.5176621437|1325.5176621437|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394||1324.1444717394|1324.1444717394|1324.1444717394|||1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394||1322.0494130437|1297.8140901775|1297.8140901775|1285.289561286|1285.289561286|1285.289561286|1264.2895818345|1264.2895818345|1253.1414141663|1253.1414141663|1253.1414141663|1253.1414141663|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1217.488133725|1208.9312596944|1207.8497429159|1207.8497429159|1207.8497429159|1207.8497429159|-1309.506176369|-1309.506176369|-1309.506176369|-1309.506176369|-1309.506176369|-1309.506176369|-1311.6735292988|-1326.3039214432|-1358.4488016035|-1360.7948167945|-1360.7948167945|-1362.6053519939|-1366.2837244376|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062||-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084||1279.9361571205|1275.8179523561|1270.5664641373|1270.5664641373|1270.5664641373|1250.6849601526|1247.2592100649|1247.2592100649
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||||10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811||10207.239053811|10183.154504234|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10094.681713816|9983.3685709071|-10387.487705515|-10387.487705515||-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10448.097450572|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766||-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10550.668939864|-10550.668939864|-10554.173062522|-10681.752308263|9852.9937172832|9852.9937172832|9851.830067276|9851.830067276|9851.830067276|9851.830067276|9851.830067276|9851.830067276|9651.2556303067|9585.172922563||9557.9460791998|9557.9460791998|9557.9460791998|9557.9460791998|9536.8845324442|9520.4272582714|9489.3636203015|9460.4978971217|9460.4978971217|9460.4978971217|9460.4978971217|9165.5532190241|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9792.0369926058|9181.6305855245|9181.6305855245|9181.6305855245|8992.5895394716|8774.1440304025|8601.4265268361|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8424.6247777911|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383||8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383||8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8376.8977011537|8356.0910227255|8356.0910227255|8356.0910227255||8356.0910227255|8356.0910227255|8343.5988585925|8343.5988585925|8309.3263142347|8206.1899546925|8206.1899546925|8206.1899546925|8206.1899546925|8189.1497543458|8161.4499766169|8143.9001476299|8084.543632101|8084.543632101|8084.543632101|8084.543632101|8084.543632101|8050.0484801122|7854.720533458|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764||-8297.9512954252|-8452.2514393613||-8534.7738703407|-8597.8764032432|-8687.4218230626|-8687.4218230626|-8760.7407192015|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047||-8907.9903537047|-8922.7896291164|-8973.5394450505|-8973.5394450505|-8973.5394450505|-8973.5394450505|-9023.2607332158|-9061.8561640766|-9176.9182530539|-9240.803375789|-9296.7095885503|-9333.0327893615|-9466.2644057141|||-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9530.606494531|-9631.9461267358|-9772.5733873454|-9821.0815414949|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594||9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9141.1949573716
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|-2246.0398476278|-2246.0398476278|-2246.0398476278|-2246.0398476278|-2309.7664973643|-2445.4072192936|-2584.174688104|-2672.9163201156|-2827.9625779062|-2923.680642118|-3036.3118245756|-3150.0686939729|-3274.0953268905|-3274.0953268905|-3274.0953268905|-3274.0953268905|-3332.0503632117|-3531.7226257908||-3674.969584212|-3814.890267764|-3814.890267764|-3814.890267764|-3814.890267764|-3814.890267764|-4017.7114086267|-4765.5126762518|-4795.2918625021|-5016.1576250023|-5027.9529166692|-6072.7254629658|-6697.4727366286|-6723.8585962541|-7022.6206625045|-7131.8007361161|-7295.8897067957|-7499.3218964396|-7689.2465515996|-7715.2739462218|-8115.3043846909|-8400.8937607676|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|||-8428.4666401597|-8428.4666401597|-8621.0740446219|-8886.7489384688|-9106.3877094098|-9638.2085660109|11906.521844551|11906.521844551|11906.521844551|11906.521844551|11906.521844551|11900.767709323|11900.767709323|11716.96412147|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11636.76930837|11312.521453745|11041.690504161|10775.21167129|10432.378933456|10432.378933456|10432.378933456|10432.378933456|10432.378933456|10432.378933456|-12739.660073503|-12775.506263584|-12775.506263584|-12867.22918176|-12951.365757511|-13102.073063901|-13606.384032771|-13606.384032771|-13606.384032771|-13606.384032771|-13939.315591968|-14023.908725461|-14023.908725461|-14023.908725461|-14023.908725461|-14023.908725461|-14023.908725461|||||13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|12575.516158178|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15570.611710907|-15707.901901008|-15740.446556675
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|128.1683814356|124.79375959208|122.78139629154|120.51543998485|120.27455364929|120.27455364929||-135.1189317474|-135.1189317474|-135.1189317474|-135.1189317474|-135.1189317474|-135.1189317474|-135.1189317474|-135.1189317474|-135.48214655554|-138.41045499289|-138.41045499289|-138.41045499289|-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299||-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299|-139.44732774299|-140.56369944195|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235||121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235||121.53704356235|121.53704356235|121.53704356235||121.53704356235|117.71337614106|112.66486178555|112.53595364004|111.18440005414|-128.67615185361|-128.67615185361|-128.67615185361||-128.67615185361|-128.72072368839|-131.22024616907||-133.95582882243|-134.80925577302|-135.80195509746|-137.65494714131|-138.67146540622|-138.67146540622|-138.67146540622|-140.20440643077|-144.5743455649|-146.09649507211||129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|128.49360559167|128.49360559167|-144.84514800973|-144.84514800973|-144.84514800973|-144.84514800973|-144.84514800973|-144.84514800973|-148.4779352818|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174||-154.25639440833|-154.25639440833|-155.1205471425||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|132.16398846729|-151.3238012585||-151.3238012585|-151.3238012585|-151.3238012585|-151.3238012585|-151.3238012585|-154.6708897786|-156.20655284509|-157.91560867743|-158.98123305061|-161.82359804288|-162.20399341733|-163.7600006544|-168.48610268295|-169.98667667998||-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-171.75995635776|-171.75995635776|-171.75995635776|-173.17546348126||-173.17546348126|-173.17546348126|-173.52828512756|158.34292800655|158.34292800655|158.34292800655|158.34292800655|158.34292800655||158.34292800655|158.34292800655|158.34292800655|158.34292800655|158.34292800655|158.34292800655|156.3782557142|155.39128954308|155.39128954308|155.39128954308|155.39128954308|154.51810118773|154.08400521917|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448||147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||-87.988555119498|-87.988555119498|-88.18066166213|-88.18066166213|-88.18066166213|-88.18066166213|-88.18066166213|-88.18066166213|-88.828509312767|-89.274086305999|-89.274086305999|-90.021209210713|-90.812457052159|-91.019390282022|-91.215992593088|-91.569745580991|-91.569745580991|-92.144164554102|-92.682399634766|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549||89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|88.971457601214|88.971457601214|88.734950940504|88.076233181728|88.076233181728|88.076233181728|88.076233181728|88.076233181728|87.651372999365|87.401526233018||-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|||88.086619171039|88.086619171039|88.086619171039|87.942125325016|87.942125325016|87.47210472304|87.47210472304|87.47210472304|87.47210472304|87.302341548143|85.880376700492|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.970653983281|-92.284061507302|-92.926736703534|-93.05193017922|-93.112877574504|-93.112877574504||-93.769862191479|-95.072069186414|-95.252299858955|-95.5889623782|-95.5889623782|-95.5889623782|-95.678345073515|-95.678345073515|-98.825941683246||||||||-99.512157680142|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-100.84954851639|-102.20505246599|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997||97.153551504442|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.058891800244|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-104.96858787195|-105.6095398759|-106.03338204479|-106.03338204479|-107.10108779506|-107.10108779506|-108.62343156157|-109.80381284619|-111.00423649577|-111.22692943974|-111.97436604416|||103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174||103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|102.19411443114|102.19411443114|102.19411443114|102.19411443114|102.19411443114|102.19411443114|-116.53431729873|-118.23681147991|-118.23681147991|-119.98534608879|-121.81705120977|-121.82969285157|-121.82969285157|-123.36632539063|-125.24036154514|-126.6671130187|-126.6671130187|-127.74123668744|-128.15692965271|-129.61881072524|-131.0486785836||-131.60964287066|-132.0291389273|-132.0291389273|-132.0291389273
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||-0.40988524700095|-0.40988524700095|-0.40988524700095|-0.41433364588157|-0.41433364588157|-0.43231517063396|-0.44146129308826|-0.45661014494508|-0.45661014494508||-0.45661014494508|-0.51245079931175|-0.51245079931175|-0.53022311127357|-0.53302567475562|-0.55975075919898|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086||-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.56729979662086|-0.58144421045411|-0.59327134064423|-0.61835705926669|0.44672337788799|0.44672337788799|0.44672337788799|0.44672337788799|0.44672337788799|0.44672337788799|0.44672337788799|0.44672337788799|0.35635932638091||0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.27593911119876||0.25965458462169|0.25656063699645|-0.29578580714697|-0.29578580714697|-0.29578580714697|-0.29578580714697|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.30935713109812|-0.31206347111685|-0.31939932947814|-0.31939932947814|-0.32155480423967|-0.3256164561753||-0.33124050619916|-0.33610056310579|||-0.34455619387808|-0.34669915018099|-0.34669915018099|-0.34669915018099|-0.34993364295865|-0.34993364295865|-0.34993364295865|-0.35964850509061|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|||0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28455769898373|-0.37307690670366|-0.37307690670366|-0.37758544573381|-0.39481717391361|-0.39757463218492|-0.40202736227294|-0.43169706859611|-0.44438563230327|-0.45987293226511|-0.46002829090791|-0.46002829090791|-0.47225366881641|-0.47972629027402|-0.49747366824455|-0.49969294577513|-0.51688105927214|-0.52447652555065||-0.52447652555065|-0.52447652555065|-0.52447652555065|||-0.54540311488787|-0.54540311488787|-0.54794791443789|-0.55771992221634|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.59874450445149|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.41530922969273|-0.49748975800293|-0.49748975800293|-0.49748975800293|-0.49748975800293|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.51531153272858|-0.52284616674837|-0.5414245766408|-0.5414245766408|-0.5414245766408|-0.5414245766408|-0.55880507131493|-0.56700563154921||-0.57503781062715|-0.57503781062715|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.60051014623286|-0.60357357508772|-0.60357357508772|-0.60357357508772|-0.63452618924372||-0.657529093133|-0.66197677763147|-0.70052974325465|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.38882558876603|0.32558378953787||0.32558378953787|0.32558378953787|-0.42300298512962|-0.42300298512962||-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.45583665372029|-0.47426295447234|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.38452022708979
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||14.038109376076|14.038109376076|14.038109376076|14.038109376076|13.602205305236|13.150694349228||12.900105294054|12.727627326194|12.727627326194|12.727627326194|12.668474940396|12.422138403894|12.371965142357|12.251215037445|12.251215037445|12.251215037445||12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|11.812461014964|11.604401293041|11.431001123059|11.340557398916|11.218952353929|11.122453764757||11.122453764757|11.122453764757|11.122453764757|11.058593348167|11.058593348167|11.058593348167|10.930659801322|10.869635494754|10.869635494754|10.869635494754|10.800022497867|10.800022497867|10.800022497867|10.800022497867|10.800022497867|10.800022497867|10.790024694574|10.648916598571|10.571502057139|10.571502057139|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.466672405133|10.466672405133|10.324080450147|10.187471727788|10.187471727788|9.8816793276858|9.6882550798071|9.6105607441413||9.371734505599|9.313315954148|9.0836846986736|8.9794609457613|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.835620387115|8.835620387115|8.835620387115|8.835620387115|8.835620387115|8.835620387115|8.835620387115|-9.8171726885672|-9.8171726885672|-9.8832470248403|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143||9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0464143112519|8.8912938253989|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597||8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597||8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597||8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.5820042287029|8.3555602138481|8.1014683591536|8.1014683591536|7.9418090037959|-9.4971060578235|-9.4971060578235|-9.4971060578235|-9.4971060578235|-9.6340066397862|-9.8887124552413|-9.9178087461971|-9.9467266817346|-9.9467266817346||-9.9467266817346|-10.109695834082|-10.161884062998|-10.340426702757|-10.540473747539|8.8165214846006|8.8165214846006|8.8165214846006|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.0532648793656|-9.1125164287839|-9.1556298754285|-9.1556298754285|-9.2711609758349|-9.3180459779072|-9.3217178231664|-9.5085751619811|-9.7858613957823|-9.9287348312207|-9.9923271772385|-9.9923271772385|-10.182863460329|-10.442119795246|-10.46687918535|-10.46687918535|-10.46687918535|-10.46687918535|-10.46687918535|-10.46687918535|-10.584210563933|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.65909057073|-10.879545216342|-10.97333362873|-10.979070645522|-11.25674510659|-11.49638367429|-11.633204415271||-11.71035854654|-11.71035854654|-11.71035854654|-11.71035854654|-11.71035854654|-11.953237505273|-12.083339652032|-12.083339652032|-12.083339652032|-12.083339652032|-12.103710978793|-12.280834349843|-12.325332386463|-12.545694230477|11.22200650844|11.22200650844|11.22200650844|11.22200650844|11.22200650844|11.22200650844|11.22200650844|11.086117952764|11.001843126836|11.001843126836|10.876770081589|10.758133787733
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|2993.0952832426|2993.0952832426|2954.4947591584|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2926.491839268|2826.0464880756||2729.9442254258|2729.9442254258|2729.9442254258|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2919.9400568476||-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476||-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2952.1556187195|-2982.1303934809|-2982.1303934809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-3020.4193777565|-3050.4128120451|-3050.4128120451|-3127.6253467168|||-3152.5004280454|-3152.5004280454|-3158.6671422727|-3188.0335089787|-3188.0335089787||-3245.8150099763|-3313.3140679413|-3313.3140679413|-3313.3140679413|-3313.3140679413|-3336.6822977125|-3338.5011475265|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3088.2360823955|3082.5213750281|3082.5213750281|3082.5213750281|3073.0237500312|3051.1375000347|3027.0370370846|3027.0370370846|3027.0370370846|2992.1321445489|2992.1321445489|2974.0357161654|2956.317462406|2925.4638471178|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483||2880.7132711483|2868.5703012759|2857.800334751|||2827.1294029506|2827.1294029506|2827.1294029506|2790.421558834|2784.4128431489||2715.1253812765|2621.5313349093|2621.5313349093|2602.645927677|2585.1621418633|2562.791268737|2528.9902985967|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2788.546134765|-2788.546134765|-2788.546134765|-2810.430226015|-2810.430226015|-2810.430226015|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3046.6047519704|-3063.5052799671|-3101.8391999634|-3152.9879999593|-3191.0422221771|-3224.9358024189|-3281.4842249099|-3349.5935832333|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697||3136.7818441697|3136.7818441697|3136.7818441697|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3079.6025484539||3076.4472760598|3061.2484012496|3061.2484012496|3061.2484012496|3061.2484012496|3001.0955666051|3001.0955666051|3001.0955666051
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.7696596158825|-9.8492707339435|-9.8492707339435|-9.9936339686876|-10.19848207087|-10.395535983981|-10.514484129947|-10.560538144687|-10.71726427672||-10.791405101592|-10.86267216556|-10.897413390133|-10.939524931144|-10.939524931144|-10.939524931144|-10.955027733061||-10.972253068523|-11.062657890296|-11.062657890296|-11.069620037053|-11.149577564634|-11.616197262249|-11.901330429141|-11.92925623371|-11.96494037123|-11.96494037123|-11.96494037123||-11.96494037123|-11.96494037123||-11.96494037123|-11.96494037123|-11.971048660497|-11.971048660497|-11.971048660497|-11.971048660497|-12.045609707546|-12.058982903092|-12.058982903092|-12.058982903092||||-12.058982903092|-12.058982903092|-12.058982903092||-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.082203077309|-12.108003270883|-12.136670152631|-12.172867056719|-12.172867056719|-12.172867056719|-12.358741121151|-12.365267944179|-12.578939916135|-12.578939916135|-12.578939916135||-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.593266753622|-12.60918546194|-12.613192181457|-12.613192181457|-12.623857999683|-12.623857999683|-12.623857999683|-12.639331147554|-12.639331147554|-12.682590428858|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|||-12.686287821747|-12.686287821747|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957||-12.716296622957|-12.718107433016|-12.791506215453||-12.791506215453|-12.791506215453|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.912664209955|-12.912664209955|-12.912664209955|-12.912664209955|-12.912664209955|-12.912664209955|-12.975182201193|-12.984175489918|-12.984175489918|-13.093528798968|-13.103920940724|-13.175885697406|-13.175885697406|-13.175885697406|-13.195428605656|-13.198735997319|-13.198735997319|-13.198735997319|-13.202429715079|-13.202429715079|-13.202429715079||-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079||-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079|-13.403095852613|-13.403095852613|-13.403095852613|-13.403095852613|-13.403095852613|-13.464550693035|-13.493945182694|-13.504383631694|-13.562202342925|-13.562202342925|-13.580224920839|-13.600250484248|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.652136799915|12.652136799915|12.652136799915|12.652136799915|12.546819206988|12.490909943884|12.467677577674|12.451738278206|12.451738278206|12.451738278206|12.451738278206||12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206||12.451738278206|
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||-11202.141285968|-11202.141285968|-11300.712539964|-11496.902822183|-11516.003135758|-11592.781261954|-11883.645846615|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12280.088206173|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10782.125140297|-11761.232497499||-11761.232497499|-11761.232497499|-11761.232497499|-11761.232497499|-11761.232497499|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022||-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022||-11779.852540022|-11779.852540022||-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11969.83615558|-12304.817950644|-12697.01994516|-12732.244383511||-13020.82709279|-13141.474547545|-13383.860608383|-13722.622898203|-13836.803220226|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|11728.256551887|11336.951724319|11325.501915909|10384.397394837|10384.397394837||10384.397394837|10384.397394837|10384.397394837|10384.397394837|10224.818099913|10224.818099913|10224.818099913|10103.972962856|10103.972962856|10091.636625396|9636.8184726618|-10370.282210831|-10370.282210831|-10370.282210831||-10370.282210831|-10370.282210831|-10370.282210831|-10370.282210831|-10370.282210831|-10370.282210831|-10541.980234257|-10699.422482508|-10704.358313897|-10715.953682108|-10771.059646787|-10890.621829763|-10941.80203307|-10967.002258967|-11076.916369095|-11076.916369095|-11196.018187884|-11358.909097648|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10380.744845485|10380.744845485|10380.744845485|||10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|9923.8475305539|9923.8475305539|9923.8475305539|9923.8475305539|9923.8475305539|9923.8475305539|9799.7500377209|9799.7500377209|9786.9444863565|9596.049429285|9405.0549214278|9089.7686100993|9089.7686100993|9089.7686100993|9089.7686100993|9089.7686100993|9089.7686100993|9089.7686100993|-10340.838669274|-10340.838669274|-10340.838669274|-10524.820743638|-10568.192581374|-10568.192581374|-10568.192581374|-10568.192581374|-10568.192581374|-10568.192581374|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10637.899609465|-10638.085884039|-10638.085884039|-10638.085884039|-10869.118375357||||-10869.118375357|-10907.909305952|-10961.246056731|-10961.246056731|-11197.495618591|-11323.328465101|-11402.380821112|-11402.380821112|-11449.006613322|-11449.006613322|-11449.006613322|-11702.229570358|-11914.143967064|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-11932.354635373|-12050.394039303|-12052.104488115|-12234.977119517|-12234.977119517|-12234.977119517|-12234.977119517|-12259.354468539|-12259.354468539|-12509.838298377|-12593.689257255|-12593.689257255|-12736.32139695|-12895.357107723|-13124.285675247|-13479.426759564|-13479.426759564|-13882.140843961|-14045.927083622|-14045.927083622|-14045.927083622
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||6.8444998358199|6.6388885284473|6.59576152346|6.59576152346|6.59576152346|6.59576152346|6.5364016535267|-7.0054272102078|-7.0054272102078|-7.0054272102078|-7.0054272102078|-7.0054272102078|-7.0149191934489|-7.0615598745261||-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0621263348405|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.595178032823|6.5079756322918|6.4765829457971||||6.4765829457971||6.4765829457971|6.4765829457971|6.4765829457971|6.4765829457971|6.4765829457971|6.4765829457971|6.4756477027173|6.1873865292067|-6.7394082366364|-6.7394082366364|-6.7394082366364|-6.9348980120969|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9676762134508|-6.9857512348974|-7.0836125870638|||-7.0892915218068|-7.100323885568|-7.1581374736716||-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1628028986825||-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1811764149476|-7.1811764149476|-7.1874181858488|-7.1989822030043|-7.1989822030043|-7.1989822030043|-7.1989822030043|-7.2152577638599|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7046505235798|6.6448896221725|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.7917610676391|6.7793172276602|6.7793172276602|6.7793172276602|6.7793172276602|6.7793172276602|6.7350747228316|6.7206386593372|6.5959876143701|6.471441090491||6.471441090491|6.471441090491|6.471441090491|||6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.3875589747137|6.3875589747137|6.3875589747137|6.3875589747137|6.3875589747137|6.3875589747137|6.3821717774066|6.3821717774066|6.2579684561262|6.2480729769483|6.2480729769483|6.2480729769483|6.2480729769483|6.1942977102251|6.1942977102251|6.1942977102251|6.1942977102251|6.1942977102251|6.1942977102251|6.037552982751|5.9456142122916|5.934934796062|5.934934796062|5.934934796062|5.934934796062|5.934934796062|5.934934796062|5.9315940419468|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4994576214127|-6.6266194712643|-6.6514473716915|-6.6514473716915|-6.6514473716915|-6.6514473716915|-6.8043862228593|-6.8419580730638|-6.8419580730638|-6.9327311287148|-6.9919234392624|-7.0140818089888|-7.1092573504366|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.2610796724229|6.6928316869207||6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||-600.91056417144|-603.1950434967|-612.01671974351|-624.08525501015|-630.05306112239|-639.67285179506|-648.66150945436|-664.06833366565|-665.17591544447|-687.74823327923|599.74865674091|599.74865674091|599.74865674091|599.74865674091|599.74865674091|599.74865674091|599.74865674091|586.74572699945|573.01192499179||567.13885395877|567.13885395877|567.13885395877|567.13885395877|567.13885395877|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487||-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-625.63033798487|-649.74369693632|551.58822532186|551.58822532186|551.58822532186|551.58822532186|551.58822532186||551.58822532186|551.58822532186|551.58822532186|525.4219078012|507.74100164078|507.74100164078|502.91002203251|458.86446302495|453.30495620393||444.18626981049|444.18626981049|444.18626981049||442.27753666009|432.91726078552|413.63140195787|399.71568427778|399.71568427778|392.84575373041|382.93194099386|373.75381783334||-429.31935905808|-429.31935905808|-429.31935905808||-429.31935905808|-429.31935905808|-429.31935905808|-429.31935905808|-429.31935905808|-429.31935905808|-429.31935905808|-431.32150294377|-440.68390938522|-451.06544809078||-461.4266019368|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|400.96281013853|387.91478687267|384.59876179676|384.59876179676|384.59876179676|384.59876179676|371.92084338909|368.35814569003|360.18531170017||360.18531170017|344.52808574557|344.52808574557||344.52808574557|344.52808574557|344.52808574557|344.52808574557|344.52808574557|341.85010829369|325.3973456003|309.98482668154|307.02368675065|296.30410486672|291.19899693036|287.27610885328|279.12691767958|279.12691767958|279.12691767958|279.12691767958|279.12691767958|279.12691767958|279.12691767958||279.12691767958|276.84043275954|276.84043275954|276.84043275954|276.84043275954|276.84043275954|276.84043275954|275.47770354088|271.37441236696|271.37441236696|271.37441236696|271.37441236696|269.67712213951|267.35014303478|264.95700721133|264.95700721133|261.3742347555|261.3742347555|261.3742347555||261.3742347555|261.3742347555|261.3742347555|261.3742347555|261.3742347555|261.3742347555|259.24637262872|253.9120767652||232.13954608297|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072||226.37111014072|226.37111014072|226.37111014072|226.37111014072|226.37111014072|221.55100559531|221.55100559531|217.43778148557|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196||211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196||211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196|211.61225565196||203.52750627996|199.11889651088|193.89321902359|192.0521164304|192.0521164304|189.74198064409|189.74198064409|189.74198064409|189.74198064409|189.74198064409|189.74198064409|189.74198064409
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5257923914514|-1.54810265187|-1.57066961001|-1.5866909249163|-1.5866909249163|-1.6317170978005||-1.6317170978005|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931||-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6426630140764|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151||1.5155348451151|1.4455943009604|1.3712159021418|1.3380396322677|1.3380396322677|1.3380396322677|1.3272507247186|1.3272507247186|1.3272507247186||1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.2497229970006|-1.4645731999163|-1.4645731999163|-1.4645731999163|-1.4645731999163||-1.4645731999163|-1.4645731999163|||1.3016380592035|1.3016380592035|1.2883483993162|1.2883483993162|1.2883483993162|1.2883483993162|1.2883483993162|1.2883483993162|1.2670537616532|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.2325781829388|1.2325781829388|1.2278645775087|1.1981829229734|1.1822203858322|1.1822203858322|1.1822203858322|1.1822203858322|||1.1822203858322|1.1822203858322|1.1769115376943|1.1584195397569|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1462014778671|-1.2310369162885|-1.2310369162885||-1.2310369162885|-1.2310369162885|-1.2310369162885|||-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2332188630991|-1.2332188630991|-1.2332188630991|-1.2332188630991|-1.2332188630991|-1.2380209658866|-1.2494677409337|-1.2638531045567|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.2726160729343|-1.2726160729343|-1.2726160729343|-1.2726160729343|-1.2729066902194|-1.2854518949758|-1.2982798748293|-1.3014220852629|-1.3099134254208|-1.3204436674682|-1.3204436674682|-1.3204436674682|-1.3299374067085|-1.3315971254526|-1.342766994205|-1.342766994205|-1.342766994205|-1.3852966294983|-1.3919962629454||-1.4077736850995|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4319905318843||1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332||1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332||1.3209259737332|1.3209259737332|1.3209259737332|1.303251066561|1.2991678480257|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2910135121167|1.2910135121167|1.2910135121167
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||-2.9521535586425|-2.9521535586425|-2.9521535586425|-2.9557261942833|-2.9652513396971|-2.9871947398892|-2.9871947398892|-2.9871947398892|-2.9871947398892||-2.9871947398892|-2.9871947398892|-3.0035497205248|-3.0199379676642|-3.0199379676642|-3.059931184855|-3.0828780563855|-3.0828780563855|2.9080517723502|2.9080517723502|2.8884701332821|2.8884701332821|2.8884701332821|2.8884701332821||2.8825557007924|2.8825557007924|2.8777847940705|2.8777847940705|2.8653164367964|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975||2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8447274377399|2.7991416245095|2.7800929559106||2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7604851002597|2.7604851002597|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291||2.7445706895291|2.7445706895291|||2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|||-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8092429002999|2.7699912296988|2.7699912296988||-2.9803148074361|-2.9803148074361|-2.9803148074361|||-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.6812978552617|2.6363555441714|2.6363555441714|2.602061683427|2.5947057559298|2.5947057559298|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195||2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5317090864354|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577||-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8848131078608|-2.9400779472614|-2.9400779472614|-2.9593555145823|-2.9593555145823||-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207||-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9937950245716|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7531869495247|2.7296576486819|2.7296576486819|2.7296576486819|2.7296576486819|2.7101751551355|2.6793630828241|2.6793630828241
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||-21645.24348748|-21897.492763866|-22002.892028428|-22002.892028428|-22002.892028428|-22002.892028428|-22002.892028428|-22230.991142697|-22889.990158553|-23141.654516732|-23141.654516732|-23166.857428064|-23166.857428064|-23252.06380896|-23713.404232177|-24151.823363755|-24151.823363755|-24151.823363755|-24574.24818195|-24821.386868833|-24879.318743148|-25199.243047942|-25346.38116438|-25782.090182645|-26052.322425161|-26494.247139068||-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-27017.688680905|-27555.765201005||-28159.183556672|24927.092657501|24927.092657501|24927.092657501|24927.092657501|24927.092657501||24496.50229767|24496.50229767||24496.50229767|24496.50229767|24167.384473562|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891||-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-27142.477478768|-27169.419420853|-27479.910467615|-27749.900519572|-27902.667243969|-27955.741382187|-28428.601535764|-29104.001706404|-29382.718156054|-29382.718156054|-29744.68684006|-29788.50227168|-29788.50227168|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152||-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|||-29964.455753502|-30090.131349112|-30090.131349112|-30090.131349112|-30186.257054569|-30231.952282854|-30913.280314282|27628.585102451|27628.585102451|27628.585102451|27628.585102451|27563.092672536|27563.092672536|27563.092672536|27563.092672536|27020.833837212|27020.833837212|27020.833837212|27020.833837212|27020.833837212|26593.191459094|26593.191459094|26593.191459094|26593.191459094|26593.191459094|26593.191459094|-28649.927067927|-28649.927067927|||-28649.927067927|-28649.927067927|-28649.927067927|-28649.927067927|-28861.030075474|-29362.255639416|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555|-29682.264913031|-29682.264913031|-30019.183236702|-30029.64804078|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30531.174495887|-30726.30499543|-30765.338883811|-31567.043204234|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-31842.686026421|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824||-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824||||-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|-32255.169922824|28341.794254105|28341.794254105|28341.794254105|28341.794254105|28341.794254105|28341.794254105|28341.794254105|27846.438060116|27186.359640476|27186.359640476|27186.359640476|27186.359640476|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|-30434.904185164|26267.817933172|26267.817933172|26267.817933172|26267.817933172|26267.817933172
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||983.94266282511|983.94266282511|983.94266282511|983.94266282511|983.94266282511|970.28351425012|965.94562428616|959.57288332143|950.76768102373|950.76768102373|950.76768102373|950.76768102373|950.76768102373|950.76768102373|950.76768102373|950.76768102373|950.76768102373|950.76768102373|948.55295721386||925.69773023763|920.19469619502|913.19969024382|900.9524451331|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004||888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004|888.26232685004||888.26232685004|888.26232685004|888.26232685004|855.57355777023|855.57355777023|854.3706068595|845.34514857218|841.46262470823|841.46262470823||841.46262470823|841.46262470823|841.46262470823||841.46262470823|841.46262470823|835.2001405992|831.0112985282|-897.00613134772|-897.00613134772|-897.00613134772|-897.00613134772||-897.00613134772|-903.92889156131|-903.92889156131||-903.92889156131|-903.92889156131|-903.92889156131|-920.56343619947|-920.56343619947|-923.59471498274|-923.59471498274|-923.59471498274|845.80068202813|845.80068202813||845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|845.80068202813|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|842.80758268405|838.09658584871|838.09658584871|838.09658584871|831.3226550101|831.3226550101|826.79764511092||826.79764511092|826.79764511092|826.79764511092||826.79764511092|826.79764511092|826.79764511092|826.79764511092|826.79764511092|826.79764511092|815.16128319617|813.95698132907|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828||812.63638905828|812.63638905828|812.63638905828|812.63638905828|797.6376545092|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|789.96641404178|782.37658200822|779.12119002433|770.09024911557|-809.87211391794|-809.87211391794||-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794||-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-810.56345041447|-816.47676041898|-816.47676041898|-817.70527499763|-817.70527499763|-830.35304942228||-834.06774290677|759.34465728768|759.34465728768|759.34465728768|759.34465728768|759.34465728768|759.34465728768|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336||756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336||756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|-797.37166584696|-797.37166584696|-797.37166584696|-797.37166584696|-797.37166584696|-797.37166584696|-801.00875165745|-801.00875165745|-801.00875165745|-802.64304858098|-809.82838324319|-810.6504438278|-810.6504438278|-810.68636532439|-810.68636532439|-812.36342211875|-812.36342211875|-821.07045545747||762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||-0.11304014743078|-0.11304460847497|-0.11304956519074|-0.1130550726527|-0.11306119205488|-0.11306799139064|-0.11307554620815|-0.11308394044983|-0.11309326738503||-0.11310363064636|-0.11311514538117|-0.11312793953097|-0.11314215525296|-0.11315795049961|-0.11317550077368|-0.11319500107819|-0.11321666808321|-0.11324074253322|-0.11326749192213|-0.11329721346536|-0.11333023740229|-0.11336693066553|-0.11340770095803||-0.11345300128303|-0.11350333497747|-0.11355926130463|-0.11362140166814|-0.11369044651648|-0.11376716301464|-0.11385240356815|-0.11394711529428|-0.11405235054552|-0.11416927860246|-0.11429919866573|-0.11444355429159|-0.11460394943142|-0.11478216625347|-0.11498018494462|-0.11520020571258|-0.11544467323252||-0.11571630381024|-0.11601811556326|-0.11635346195551|-0.116726069058|-0.11714007694967|-0.11760008571818|-0.11811120657208|-0.11867911863197|-0.11931013203186||-0.12001125803172|-0.12079028692046|-0.12165587457462|-0.1226176386348|-0.12368626536832|-0.12487362840558|-0.12619292066919|-0.12765880096209|-0.1292875568431|-0.13109728559977|-0.13310809532941|-0.13534232836233|-0.13782480951003|-0.14058312189636|-0.14364791343673|-0.14705323737047|-0.15083693063019|-0.15504103425209||-0.15971226049865|-0.16490251188372|||-0.17024384334615|-0.17024384334615|-0.17299316128018|-0.17710351171232|-0.18945495083237|-0.18945495083237|-0.20289438515134|-0.21427153795105|-0.22030171419892|-0.23022413133155|-0.2315268105773|-0.23300111091198|-0.23300111091198|-0.23300111091198|-0.24022344936995|-0.24593018884606|-0.24593018884606||-0.27353355448717|-0.30492616374486|-0.32114018256127|-0.33743354904055|-0.3428500434793|-0.3428500434793|-0.36400005288003|-0.3813889547308|-0.38626549300438|0.37526055942105|-0.046914179284298|-0.046914179284298|-0.046914179284298|-0.04784908915165|||-0.049998987530702|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051952688271833|-0.051952688271833|-0.05300298795383|-0.054281097074142|-0.056090109444647|-0.057266787132719|-0.057650356117156|-0.057650356117156|-0.058500393533343|-0.060278216022173|-0.062253572066541|-0.062392859224274|-0.063436510111774|-0.06609612152354||-0.066624994191705|-0.066624994191705|-0.066624994191705|||-0.068519881492619|-0.068519881492619|-0.068519881492619|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.047171614066707|0.047171614066707|0.047171614066707|0.047171614066707|0.047171614066707|0.047171614066707|0.04679028313884|0.04679028313884|0.04679028313884|-0.059177816286134|-0.059177816286134|-0.059177816286134|-0.059177816286134|-0.059177816286134|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.061204531579911|-0.061393923204476||-0.062671508322819|-0.062671508322819|-0.065635011489371|-0.068094454452048|-0.069382727899102|-0.070536365948277|-0.072484851123184|-0.074427612392207|-0.075030678972159|-0.075902165374295|-0.075902165374295|-0.075902165374295|-0.077780183709481|0.063126140072461||0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.060473487591862|-0.074099613840315|-0.074099613840315||-0.074099613840315|-0.074099613840315|-0.074099613840315|-0.074099613840315||-0.074099613840315|-0.074099613840315|-0.074099613840315|-0.078602744069927|-0.078602744069927|-0.078602744069927|-0.078602744069927|-0.079836384899338|-0.080551096023628|-0.080551096023628|-0.08150121566489|-0.082112460465727|-0.083212913041129|-0.083212913041129|-0.085847684729773|-0.087830760400254|-0.088200842418891|-0.089167602585006|-0.089436186893444|-0.089436186893444|-0.089436186893444|-0.089436186893444|-0.089436186893444|-0.089436186893444|-0.089436186893444
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||407.6432929155|404.98697313961|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|403.44942802191|401.48826285203|401.48140622068|399.18767527396|392.81394227485|392.81394227485||392.81394227485|388.51548972108|374.88665660198|361.88795177998|-401.81765945736|-401.81765945736|-401.81765945736|-401.81765945736|-401.81765945736|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209||367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209||367.79581109209|367.79581109209|361.12935439899|361.12935439899|361.12935439899|361.12935439899|361.12935439899|361.12935439899|361.12935439899||361.12935439899|361.12935439899|361.12935439899||361.12935439899|359.9062886159|359.9062886159|356.37922042391|355.16601185178|355.16601185178|-384.5455735598|-384.5455735598||-384.5455735598|-384.5455735598|-384.5455735598||-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-389.18119826957|-397.14298688753|-401.78348448585||-401.78348448585|-401.78348448585|-401.78348448585|-401.78348448585|-401.78348448585|-401.78348448585|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.75958070258|-403.75958070258|-403.75958070258|-410.43009068678|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369||-412.02572459369|-412.02572459369|-412.02572459369||-413.68791852357|-413.68791852357|-417.52269199559|-420.97798229002|-421.63664495441|-423.21314595036|-423.21314595036|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089||-424.67140473089|-424.67140473089|-430.78226958226|-430.78226958226|-430.78226958226|-430.78226958226|-430.78226958226|-430.79975076197|-442.15527116456|-445.46417322864|-448.83797296671|-465.35608412588|-477.87560291604|441.20244834681|441.20244834681|441.20244834681|441.20244834681|437.57771563816|432.7082591966||432.7082591966|432.7082591966|424.96195432381|418.324409291|410.5576661393|406.19740478694|403.9748945468|403.2069446374||403.2069446374|403.2069446374|402.03270846485|399.74745995334|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124||399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124||399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124||399.32096040124|393.28082088622|393.28082088622|387.59742752723|387.59742752723|387.59742752723|385.27153675266|385.27153675266|380.46003269827|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581||380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|377.65623905866|377.65623905866|377.65623905866|374.67915315329|374.642280653
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||-4.1593585069794|-4.1593585069794|-4.1776205627806|-4.2090228364078|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447||-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2386103036057||3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9588638704019|3.9504123626155|3.9504123626155|3.9504123626155||3.9504123626155|3.9504123626155|3.8126803833028|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108||-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0790815637134|-4.0790815637134|-4.0790815637134|-4.0790815637134|-4.0790815637134|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489||-4.0969193493489|-4.0969193493489|||-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.1343207280101|-4.1343207280101|-4.1343207280101|-4.1343207280101|-4.1592452702987|-4.1902725363295|-4.291969553687|-4.3281721794775|-4.3281721794775|-4.3651912437733|-4.5418792021336|-4.6793568737789|4.2079365907461|4.2079365907461|4.1560410060652|4.1144899569361|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|||4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0896926205098|4.0209382627859||4.0209382627859|4.0209382627859|4.0209382627859|||4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0149315037611|4.0141358340436|4.0141358340436|4.0141358340436|4.0141358340436|4.0141358340436|4.0141358340436|3.9757064674358|3.969390589276|3.969390589276|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.3083985561533||-4.312109535977|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3240174078774|3.9144096972773||3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773||3.9144096972773|3.8504551651554|3.8285355256155|3.8285355256155||3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8072616177747|3.802512866253|3.7316808634272|3.7085777664294
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.277978708718|70.41442129609|69.22158498231|68.857311984603|67.370287898396|67.370287898396||67.370287898396|67.370287898396|67.370287898396|67.066232717247|67.066232717247|67.066232717247|67.066232717247|66.340260439682|66.255847645653|66.039831480332|65.066479083507|65.051640374361|64.862937140132|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|63.464339120734|61.954820058465|58.994245738586|58.471380890299||57.72931193079|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|56.661833695912|55.318703682714|53.670780640502|||52.106422721964|51.823801159441|51.459781142936|51.215663594204|51.215663594204|51.215663594204|51.215663594204|51.215663594204|51.215663594204|51.050204322904|51.050204322904|50.691224136265|50.691224136265|50.691224136265|50.15691761431|49.746573177277|49.361542869847|49.361542869847|49.361542869847|49.361542869847|49.361542869847|49.361542869847|49.290602552936|48.650669588034|48.615023805998||48.615023805998|48.40249940189|48.40249940189|48.291667104124|47.937962347003|47.88384777278|47.701497355769|-49.944655124939|-49.944655124939||||||||-49.944655124939|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615||47.487052520814|46.759810621769|46.759810621769|46.759810621769|46.655344414744|46.069827424193|45.691547773483|45.691547773483|45.691547773483|45.691547773483|45.691547773483|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.551029798905|45.281702065379|45.276890463201|45.252102845872|45.22328867044|45.22328867044|45.22328867044|44.845319897223|44.675355441359|44.61428166207|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-46.539991951288|-46.947213914992|-47.096904095678|-47.09933652775|-47.31037213953|||-47.750414717547|-48.128237896884|-48.22026547428|-48.627872350987|-48.627872350987||-48.627872350987|-48.627872350987|-48.672664103762|-48.672664103762|-48.672664103762|-48.966850318131|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.174230545195|-49.371365195548|-49.757319916285|-49.757319916285|-49.757319916285|-49.757319916285|-49.757319916285|-50.778486798568|-50.778486798568|-50.778486798568|-50.778486798568|-51.437209842782|-51.643771565474|-51.643771565474|-51.643771565474|-52.131967558372|-52.207741858681|-52.578046933501|-52.995050156215||-53.030614336441|51.074630850763|51.074630850763|51.074630850763
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||475.12119196081|475.12119196081|475.12119196081|475.12119196081|475.12119196081|471.96799445841|457.95055787534|454.48395387299|452.35957145995|452.35957145995|452.35957145995|451.9106135932|448.23403036234|443.7489253375|439.80435639985|435.78538853998|424.37271802654|424.37271802654|423.3107249474||423.3107249474|423.3107249474|423.3107249474|422.56416961582|422.56416961582|418.74630771115|402.35777491671|402.35777491671|402.35777491671|402.35777491671|402.35777491671|402.35777491671|402.35777491671|402.35777491671|397.75031088836|-434.19901201398|-434.19901201398|-434.19901201398|-434.19901201398||-434.19901201398|-434.19901201398|-434.19901201398|-434.19901201398|-434.19901201398|-434.19901201398|-439.07440301114|-439.07440301114|-446.68823370596|-446.98146524301|-446.98146524301|-446.98146524301||-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-451.06693759807||-451.06693759807|-453.52160004386|413.28025680945||413.28025680945|413.28025680945|413.28025680945|413.28025680945|413.28025680945|413.28025680945|-450.49393711911|-450.49393711911||-450.49393711911|-450.49393711911|-450.49393711911||-450.49393711911|-450.49393711911|-450.49393711911|-456.959924707|-461.33047189667|-462.424955132|-462.424955132|-466.73328924443|-478.99809170063|432.18261740036||432.18261740036|432.18261740036|432.18261740036|432.18261740036|431.18953428195|431.18953428195|431.18953428195|431.18953428195|431.18953428195|426.50789087754|426.50789087754|426.50789087754|426.50789087754|426.50789087754|409.23931099024|399.0631338341|398.68282705335|398.68282705335|398.68282705335|398.68282705335|398.68282705335|398.68282705335|391.5225991782|390.78821981537|390.78821981537|390.78821981537|390.78821981537|390.78821981537|390.78821981537||390.78821981537|390.78821981537|390.78821981537||390.78821981537|390.78821981537|390.78821981537|390.78821981537|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|379.88518587456|372.80300125928|370.07197901048|370.07197901048|370.07197901048|370.07197901048||370.07197901048|370.07197901048|370.07197901048|370.07197901048|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|362.47634990171|352.42927156505|349.7658681452||349.04264042771|342.21155495291|342.21155495291|342.21155495291|342.21155495291|342.21155495291|338.49882310268|338.49882310268||337.08498393602|337.08498393602|332.51881441151|332.51881441151|324.2681142387|322.56457917527|319.50231358559|-349.38808504698|-349.38808504698|-349.38808504698|-351.0117550598|-352.27530791858|-352.27530791858|-357.84477030016||329.71867132244|329.71867132244|329.71867132244|329.71867132244|328.37630452114|328.21162473099|328.21162473099|328.21162473099|328.21162473099|328.21162473099|326.24491860416|326.24491860416|325.19715178837|324.76376323187|324.76376323187||316.44862852586|313.03459030271|310.41065657007|308.55301133715|308.55301133715|308.55301133715|308.55301133715|308.55301133715||308.55301133715|308.55301133715|301.95890385931|295.25265228199|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384||-319.25117654491|-325.12075137748|-333.77861806699|304.44976672577|304.44976672577|304.44976672577|304.44976672577|304.44976672577|304.44976672577|304.44976672577|301.80529297112|301.04199185105
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.507177112523|-14.521863564323|-14.579712089467|-14.579712089467|-14.579712089467|-14.579712089467|-14.638569232013|-14.676010733507|-14.676010733507|-14.742605969815|-14.742605969815|-14.837353109045||-14.837353109045|-14.837353109045|-14.894281465392|-14.985313078409|-15.222569991754|-15.32785590667|-15.35317324023|-15.459587956575|-15.459587956575|-15.459587956575|-15.459587956575|-15.741208819447|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.611355882327||14.611355882327|14.603437005302|14.603437005302|14.603437005302|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.203884591686|||14.147696741848|14.147696741848|14.139107448557|14.029145519796|14.029145519796|14.010624566445|14.010624566445|14.010624566445|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.719895629429|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451||-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451||||||||-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.410183664555|-14.447426527071|-14.50453929907|-14.50453929907|-14.732821411622|-14.91405585046|-14.91405585046|-14.91405585046|-15.060061854735|-15.237999585163|-15.237999585163|-15.237999585163|-15.237999585163|-15.287044839479|-15.287044839479||-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|14.65059579577|14.65059579577|14.65059579577|14.65059579577|14.65059579577|14.65059579577|14.542328979858|14.380365321247|14.322056284177|14.322056284177|14.288396030254|14.234596574021|14.234596574021|14.234596574021|14.213440510645|14.09826723405|14.06751930789|13.944466194354|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.7769555304|-14.802172843344|-14.830192079949|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|||-14.910199906078|-14.910199906078|-15.177999948624|-15.385493907374|-15.385493907374||-15.41648899038|-15.41648899038|-15.41648899038|-15.41648899038|-15.432209766787|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.577175003685|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.711967260406|-15.711967260406|-15.763297008989|-15.797160655034|-15.797160655034|-15.797160655034|-15.797160655034|-15.882956219793|-16.228284837008|-16.514760813448|-16.933067146643|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765||-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||-98.490324287941|-98.884354391865|-98.884354391865|-99.594260781847|-99.594260781847|-100.03859177764|-100.03859177764|-101.39843581712|-103.40937151948|-103.4104143253|-105.37824186915|-107.16471327272|-108.80523510472|-108.84470431558|-109.87745186743|-110.23050241401|-115.75884214753|100.27503167288|100.27503167288|99.667738920273|99.667738920273|99.667738920273|98.94204206722|98.94204206722||98.94204206722|98.94204206722|98.94204206722|94.741157852467|94.229824509218|94.229824509218|90.005360565798|89.328174337432|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|87.50395795216|87.50395795216|87.50395795216|87.50395795216||87.032173383124|81.257972544969|81.255102734918|81.255102734918|81.255102734918|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|||80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|76.719961880363|74.438849500724|73.424140299718|73.424140299718|73.424140299718|71.478190806647|71.478190806647|71.478190806647|71.478190806647|71.478190806647|71.153546018888|70.303939681902|69.254374033494|68.24393046415||68.24393046415|68.24393046415|68.15436726716|67.115962782468|66.462180445553|66.018738408591|66.018738408591|65.804149463999|65.087947663586||||||||64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116||63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.06986463791|-66.248476462029|-66.248476462029|-66.248476462029|-66.63164208163|-66.77404501956|-67.043379921839|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.722139358214|-67.722139358214|-67.722139358214|-67.722139358214|-68.091267267523|-68.434738865227|-69.027484830586|-69.084718066596|-69.084718066596|-69.084718066596|-69.084718066596|-69.084718066596|-69.084718066596|-69.205243779711|-72.016937151543|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|||68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229||68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|67.380785936662|67.284209563278|66.904672969207|66.032971237352|65.975527496526|65.050379069185|65.050379069185|65.050379069185|63.994866141054|63.216519629925|62.394198972951|62.394198972951|62.394198972951|62.19911191968|61.260122066381|61.200135290228|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236||61.162335492236|61.162335492236|61.162335492236|61.162335492236
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||22268.084806826|22268.084806826|21581.205340918|-23279.34682149|-23279.34682149|-23279.34682149|-23279.34682149|-23279.34682149|-23279.34682149|-23279.34682149|-23279.34682149|-23279.34682149|-23291.78619937|-23291.78619937|-23615.873554856|-24142.637283173|-24313.982088051|-24313.982088051|-24313.982088051|-24313.982088051|-24313.982088051|-24338.727144103|-24338.727144103|-24338.727144103|-24459.696826781|-24774.663140868||-24899.625712076|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112|-24942.001674112||-24942.001674112|-24942.001674112|-25160.576397062|-25160.576397062|-25160.576397062|-25160.576397062||-25225.64044118|-25622.933823533||-25711.923381021|-25711.923381021|-25711.923381021|-25711.923381021|-25711.923381021|-25711.923381021|-25777.137090023|-26191.263433359|-26495.848259288|-26575.94251032|-26645.491678134|-27372.76853126|24393.090633989|24393.090633989||24393.090633989|24393.090633989|24393.090633989|24393.090633989|24393.090633989|24393.090633989|23889.545148877|22249.494609863|22141.10512207|22133.209067165|22133.209067165|22133.209067165|22133.209067165|22133.209067165|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|21950.9324186|-24051.612185551|-24051.612185551|-24051.612185551|-24276.791317279|-24504.680638617|-24504.680638617|-24842.730740156|-24842.730740156|-24842.730740156|-24842.730740156|-25164.14526684|-25518.494740934|-25831.985708367|-25831.985708367|-25831.985708367|-25831.985708367|-25831.985708367||-26382.761898186|-26639.829503933|-26639.829503933|-26938.699448814|-27029.258578783|-27029.258578783|-27446.39842087|-28204.331578744|-28753.495776228|-28753.495776228|-29314.359498472|-29314.359498472|-29314.359498472|-29314.359498472|-29314.359498472|-29314.359498472|-29327.912961077|26386.846865248|26386.846865248|26386.846865248|26386.846865248|26386.846865248|26386.846865248|26386.846865248|26386.846865248|25679.829850276|25308.144278084|25061.826975649|||24774.252195165|24581.792833538|24581.792833538|24501.596090787|24501.596090787|24435.921099737|24435.921099737|24287.644565977|24287.644565977|24287.644565977|24287.644565977|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|24046.838081586|23175.439081826|23175.439081826|23175.439081826|23175.439081826|23103.265646473|22320.295162748|21786.43906972|21207.154521911|21035.727246568|20266.021292059|20266.021292059|19895.414254014|19895.414254014|19895.414254014|19895.414254014|19800.460282238|-23355.088776079|-23355.088776079|-23355.088776079|-23939.543084533|-24282.825649481|-24925.361832756|-25458.735369729|-26585.542345308|-26585.542345308|-26585.542345308|-26997.82482812|-27337.238725986|-27337.238725986|-27337.238725986|-27337.238725986|-27515.345265773|-27515.345265773|-27515.345265773|-27515.345265773|-27515.345265773|-27886.494739748|-28498.883044165|-28529.314493516|-29149.238326129||||-29151.931473477|-29232.701637196|-29654.569922465|-29654.569922465|-30285.633247183|-31484.036941314|-31638.93449545|-31638.93449545|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31870.454602982|-31945.698483478|-31945.698483478|-31945.698483478|-31945.698483478|-31945.698483478|-31945.698483478|-31945.698483478|-32586.887203865|-32713.208004294|-33484.120004771|-34393.466671968|-35128.851857742|-36265.390953047|-36933.767725608|-37345.853028453|-38206.503364948|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||-11247.319813766|-11247.319813766|-11254.407177489|-11254.407177489|-11281.563530543|-11371.181700603|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686||-11429.686080686|-11537.228441833|-11537.228441833|-11537.228441833|-11537.228441833|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10668.221613342||10539.690681491|10499.371211718|10499.371211718|10418.745790797|10279.71754533|10114.130605923||9905.1451176918|9752.9390196576||-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792||-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10828.46019088|-10841.622434311|-10946.80270479|-11035.336338656|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042||10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10040.274962269|9924.1944025216|9689.6604472462|9674.4573422792|||9674.4573422792|9614.3970469769|9490.4411633077|9459.3790703419|9298.7545226021|9219.7455728424|9219.7455728424|9219.7455728424|9127.495080936|8983.3278677067|8884.6606490569|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9813.5258381077|9131.9042014129|||9131.9042014129|9131.9042014129|9131.9042014129||9131.9042014129|9104.8935571254|8953.7706190283|8848.0872689002|8848.0872689002|8848.0872689002|8836.6509492595|8836.6509492595|8782.9454991773|8703.8283324192|8678.1425915769|8611.2695461965|8568.4809212303|8568.4809212303|8524.978801367|8351.0875570744|8280.7253791042|8280.7253791042|8231.3859795668|8231.3859795668|8231.3859795668|8130.4288661853|7996.7268397604|7996.7268397604|7996.7268397604|7821.9187108449|-8760.2623993897|-8760.2623993897|-8760.2623993897|-8866.9582215441|-8949.9535794935|-9150.5039772149|-9172.2266413499|-9243.5851570555|-9344.539063395|-9376.1545148833|-9384.6161276481|-9551.2401418313|-9666.3779353681|-9799.8643726312|-10076.51596959|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838||-10241.640197838|9578.4891019816|9578.4891019816|||||9578.4891019816|9578.4891019816|9578.4891019816|9578.4891019816|9578.4891019816|9557.7656688685|9468.628520965|9429.3561987222|9429.3561987222|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701||9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1220.2217186116|1184.1352429018|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659||-1287.8994882659|-1287.8994882659|-1287.8994882659|-1303.7772091844|-1320.3113693634|-1320.3113693634|-1364.512632626|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875||-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1371.6806751543|-1371.6806751543|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|||-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1421.8127408649|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1188.5942372365|1183.0175768352|1183.0175768352|1180.6215924938||1180.6215924938|1180.6215924938|1180.6215924938|1134.0239916597|1108.9155462886|1051.017273654|1035.2969707267|1008.3855230296|956.53947003293||||||||950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|941.82999115123|874.81110127914|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213||849.19286791213|849.19286791213|849.19286791213|813.60318656904|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|798.15197820252|797.72442022503|795.63824469447|792.39450871304|792.39450871304|792.39450871304|792.39450871304|792.39450871304|792.39450871304|792.39450871304|785.15222426016|785.15222426016|785.15222426016|785.15222426016|785.15222426016|785.15222426016|774.66913806685|770.79399187143|770.79399187143|770.79399187143|770.79399187143|755.88221319048|750.9166161735|750.9166161735|750.9166161735|749.57401797055|671.19335330062|-790.96806386128|-790.96806386128|-790.96806386128|-790.96806386128|-833.40895984586|-857.84328871763|-879.32587635292|-889.4401596062|-889.4401596062|-889.4401596062|-894.60017734022|-900.94464148913|-918.82737943237|-942.47486603596|817.38476889069|817.38476889069|817.38476889069|817.38476889069|817.38476889069|||817.38476889069|816.92752098965|800.41946776628|-907.56243518228|-907.56243518228||-907.56243518228|-907.56243518228|-907.56243518228|-907.56243518228|-907.56243518228|-907.56243518228|-932.62492798031|-935.97214220034|-953.69332754205|-953.69332754205|-953.69332754205|-953.69332754205|-961.43703060228|-963.76336733587|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-997.15328795208|-997.72587550231|-1005.6175514438|-1005.6175514438|-1005.6175514438|-1005.6175514438||-1032.2417238265|-1065.5463598072|886.15758978608|886.15758978608
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933||-16.296201363933|-16.296201363933|-16.438001146727|-16.461482955121|-16.461482955121|-16.924981542321|-17.301090500854|-17.457272362442|-17.457272362442|-17.510302357907|-17.622472292399|-17.622472292399|-17.649413433578|-17.791250588602||-17.791250588602|-18.017401004807|-18.017401004807|-18.017401004807|-18.017401004807|-18.302668175185|-18.411853244|-19.02650390962|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184||15.97097747325|15.927752574275|15.469725061335|15.223028316407|14.971056064595|14.971056064595|14.971056064595|14.971056064595|13.898951566472||13.233279851029|13.090311106653|12.31379247961|12.31379247961|12.31379247961|12.31379247961|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407||11.686369561102|11.679299406371|||11.667557788759|11.667557788759|11.667557788759|11.599508418937|11.158342986526|-13.261513225208|-13.261513225208|-13.261513225208|-13.261513225208|-13.261513225208|-13.369874884995|-13.369874884995|-13.369874884995|-13.369874884995|-13.369874884995|-13.437870422891|-13.437870422891|-13.664300459283|-14.199222849097|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|||-14.407020117342|-14.821133853661|-14.905793908502|-14.905793908502|-14.905793908502|-14.905793908502|-14.905793908502|-15.08088255289|-15.421275358001|-15.421275358001|-15.421275358001|-15.421275358001|-15.421275358001|-15.604750399898|-15.935569125207|-15.935569125207|-15.935569125207|-16.340632630489|-16.91181379016|-17.108481712066|-17.108481712066|-17.108481712066|-17.108481712066|-17.108481712066|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661||-17.130740509661|-17.130740509661|-17.130740509661|||-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.306377846038|-17.495976030866|-17.551084637686|-17.736760430915|-17.919733795173|-18.277696231568|-18.277696231568|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.900353796139|-19.341504607879|-19.417903238943|-19.417903238943|-19.417903238943|-19.417903238943|-19.559892555531|-19.598770243654|-19.880855355803|-19.972062625425|-20.056496725574|-20.056496725574|-20.335798228836|-20.335798228836||-20.371997900645|-20.493330818459|-20.838144150094|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-21.415487854344|-21.415487854344||-21.452455335024|-21.452455335024|-21.673838833044|-21.782042957092|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389||-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389||-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-22.052862626652|-22.135402024167|-22.760447515799|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.327599478215|19.327599478215|19.327599478215|19.327599478215|18.538998869227
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1237770325091|-6.1675298220743|-6.172255516806|-6.2069503739573|-6.2660560823257|-6.3161734184485|-6.3176589390516|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9357966608244|5.9357966608244||5.9357966608244|5.9357966608244|5.9357966608244|5.9357966608244|5.9357966608244|5.9357966608244|5.9355049339089|5.9241662573856|5.9241662573856|5.9108125448273|5.8181246121775|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508||-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1910169220549|-6.1910169220549|-6.3390400516305|-6.4800133028862|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503||-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|||-6.5197464254503|-6.5197464254503|-6.5900198913287|-6.7065483173475|-6.7388383106772|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.2548685436202|6.2548685436202|6.2548685436202|6.2548685436202|6.2548685436202|||6.2548685436202|6.1968289592346|6.1968289592346||6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157|6.1156914339157||6.0858054012824|5.9774230686347|5.8405864732708|5.7731398409341|5.7731398409341|5.7412846728282|5.7412846728282|5.6682097828076||-6.3538441180957|-6.3538441180957|-6.3538441180957|-6.4671387351607|-6.4671387351607|-6.4671387351607|-6.485524861025|-6.485524861025|-6.485524861025|-6.485524861025|-6.5094376051947|-6.6127712157616|-6.708584319166|-6.708584319166||-6.708584319166|-6.708584319166|-6.708584319166|-6.708584319166|-6.7505109410845|-6.7505109410845|-6.7505109410845|-6.7505109410845|-6.7505109410845|-6.7505109410845|-6.7715719917706|-6.8362705829325|-6.8362705829325|-6.9870365331109|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808|-7.0403601875808||-7.066827737116|-7.066827737116|-7.066827737116|-7.066827737116|-7.066827737116|-7.163800516419|-7.1850325358409|-7.1850325358409|-7.1914129650121|-7.1914129650121|-7.1914129650121|-7.1914129650121|-7.1914129650121|-7.1914129650121|-7.2639609879394|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618|6.7886605124618
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9516.3361096294|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262||-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9610.5945236262|-9901.6880883173|8460.0894596064|8460.0894596064|8460.0894596064|8460.0894596064|8460.0894596064||7994.6659143196|7829.1202758933|7471.4227023815|7421.6353786607|7421.6353786607|7421.6353786607|7421.6353786607|7421.6353786607|7421.6353786607|7421.6353786607|7421.6353786607|7368.2476429563||7323.6690675483|7323.6690675483|7321.3151857308|7141.4502497703|6887.4143128958|6490.3019817766|6436.3855570088|6289.6724287944|6236.5668045633||6218.5061058789|6218.5061058789|6218.5061058789||6218.5061058789|6218.5061058789|6218.5061058789|6218.5061058789|6218.5061058789|6184.5067843098|5840.3068989022|5840.3068989022||5840.3068989022|5840.3068989022|5840.3068989022||5840.3068989022|5840.3068989022|5840.3068989022|5840.3068989022|5770.5689989973|5582.9961533998|5532.6457713413|5532.6457713413|5510.406217289|5332.7444818897||5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5332.7444818897|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785||5266.5248974206|5228.2793571068|5228.2793571068||5212.8075756048|-5779.1692627828|-5812.9687500973|-5881.7820639101|-5894.6467376779|-5902.2351176022|-5917.4224830997|-5953.8027589997|-5981.4442215895|-5981.4442215895|-5981.4442215895|-5981.4442215895|-5981.4442215895|-6025.9745253513|-6025.9745253513|-6025.9745253513|-6025.9745253513|-6025.9745253513|-6025.9745253513||-6025.9745253513|-6025.9745253513|-6025.9745253513|-6091.3243966577|-6112.5821024862|-6112.5821024862|-6112.5821024862|-6137.4105880489|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6214.8253662778|-6303.7504069753||5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163||5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163||5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5680.9054894087|-6307.0995321674|-6355.8825910801|-6368.0221335351|-6432.7718005401|-6432.7718005401|-6439.1855183953|-6445.4882637638||-6445.4882637638|-6445.4882637638|-6445.4882637638|-6445.4882637638|-6456.2982661611|-6564.1729053266|-6589.2544599093|-6589.2544599093||-6589.2544599093|-6665.7883213402|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|5778.0105576642|5529.5504134637|5447.9396683885|5441.7154252235|5441.7154252235|5441.7154252235|5441.7154252235|5441.7154252235|5009.9560768543|4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126||4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126|4681.2764605765|4624.4122220753|4624.4122220753|4624.4122220753|4469.4357534777|4373.7394737267
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.810616593388|-41.850686078632|-42.184094117045|-42.390661528773|-42.703513148832|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657||39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|38.65594258521|38.389934383211|37.917822938861|37.917822938861|37.071324731671|37.071324731671|37.071324731671|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894||37.045236582894|37.045236582894|37.045236582894|37.045236582894|35.530819781774|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|34.108109418407|34.108109418407|34.00345520604|33.676061255273|||33.156736381117|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-35.045201613556|-35.118817220734|-35.118817220734|-35.118817220734|-35.118817220734|-35.487576893752|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996||33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|32.370828372314|32.370828372314||||||||32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049||32.116940528049|32.116940528049|32.116940528049|31.821599145613|31.012889168751|-33.960679506713|-34.154646326947|32.649898501772|32.649898501772|32.649898501772|32.649898501772|32.533221744319|32.478580606006|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.321060329439|32.190065337289|32.100074292409|31.994526864409|31.882808262904|31.71423080983|31.523743247571|31.523743247571|31.073602464004|30.837337469837|30.641485399429|30.572531470438|30.572531470438|30.572531470438|30.572531470438|30.572531470438|30.572531470438|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.339143967705|-33.476827965928|-34.006176097204|-34.006176097204|-34.006176097204|-34.006176097204|-34.670750519754|||-35.059910761151|-35.059910761151|-35.059910761151|-35.140813003766|-35.140813003766||-35.140813003766|-35.140813003766|-35.523124203403|-35.530092103637|-35.530092103637|-36.000101786363|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-37.303583530363|-37.330394143016|-37.330394143016|-37.330394143016|-38.004497797586|-38.004497797586|-38.260553871368|-38.370061594883|-38.850065980398|-39.142674676238|-39.142674676238|-39.544637935756||-40.207932650379|-40.681034921862|-40.736463445765|-40.736463445765
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||-48.510136827177|-48.510136827177|-48.510136827177|-48.510136827177|-48.510136827177|-48.510136827177||-48.510136827177|-48.510136827177|-49.316513521082|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752||-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.356674291752|-49.92556985447|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465||43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|43.855583107465|41.982314334968|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|39.382378699956|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898||-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.607762044667|-44.607762044667|-45.472511602771|-45.591680024876|-46.269645133298|-47.116810236279|-47.116810236279|-47.116810236279|-47.116810236279|-47.116810236279|-47.116810236279|-47.354542867398|-47.354542867398|-47.354542867398|-47.354542867398|-47.354542867398|-47.679215687354||-48.246351102811|-48.610153441541|-48.610153441541|-48.610153441541|-49.222514952678|-49.631945385191|-49.631945385191|-50.017719230887|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|43.570151185213|43.080166339012|42.520363300342|42.520363300342|41.679826808526|41.279806429097|40.669995950272|40.605484510583|40.523506934027|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|38.054501103879||38.054501103879|38.054501103879|38.054501103879|-41.196912613032|-41.196912613032|-41.862254503168|-42.092974952237|-42.092974952237|-42.092974952237|-42.092974952237|-42.092974952237|-43.089417461307|-43.39353222664|-43.39353222664|-43.39353222664|-43.39353222664|-43.39353222664|-44.731541790519|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|36.266001749746|36.128470756485|36.128470756485|36.128470756485|36.128470756485|-40.708075634496|-40.708075634496|-40.708075634496|-40.708075634496|-40.708075634496|-41.615084029852|-42.145648057393|-43.205164016543|-43.953514590592|-44.266313076425|-44.266313076425|-44.932848083099|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-46.672857591414|-47.401679274002|41.61408279269|41.61408279269||41.61408279269|41.61408279269|41.61408279269|41.61408279269|40.636758675499|40.450485211737|40.450485211737|40.21596503934|38.704139452077|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.711969777913|-46.052238750175|40.241077175651|40.241077175651|40.241077175651|40.241077175651
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879||-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2954981082132|-1.3172200844741|-1.3202445226748|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493||1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|0.98036328975152|0.87484808568371||0.85200011727758|0.85200011727758|0.85200011727758|0.83500003149718|0.8317284303267|0.8317284303267|0.79969830174791|0.78522036097168|0.73357817885741||-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.1266137120166|-1.1266137120166|-1.1395708186801|-1.1551726001602|-1.1551726001602|-1.1551726001602|-1.1640806714806||-1.2245340954499|-1.2589267736493|||-1.2816379934695|-1.2816379934695|-1.2984866268266|-1.298874027953|-1.3281933647896|-1.3591275800777|-1.3591275800777|-1.3745862068415|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.398339593177|-1.4598217736405|-1.5759131059295|-1.6287923637636|-1.718658189377|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8878825412746|||-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.9595313759083|-1.98670150521|-2.0374461929291|-2.0938290468288|-2.1698101020999|-2.2012415875616|-2.2012415875616|-2.2012415875616|-2.2012415875616|-2.2430461699899|-2.3300513421094|-2.3556125798265|-2.440125012667|-2.5118056936077|-2.5575617996644|-2.6328464578468|-2.6460164409034|-2.6460164409034|-2.6460164409034|-2.6460164409034|-2.7566849237408|-2.8263716623733|-2.8263716623733|-2.8263716623733||-2.8501463757225|-2.8501463757225|-2.8501463757225|||2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|1.9189268059889|-2.4662076635709|-2.4662076635709|-2.4662076635709|-2.4662076635709|-2.4662076635709|-2.528564179777|2.1616899866706|2.1616899866706|2.1616899866706|2.1616899866706|2.1616899866706|2.1616899866706|2.1291219778848|2.1291219778848|2.1291219778848|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|1.9948382208822|1.9448202131057|1.9192446732813|1.8378268739296|1.8378268739296|1.8378268739296|1.8378268739296|1.7292521155226|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375||1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|-1.9795459845047|-1.9795459845047|-1.9795459845047|-1.9795459845047|-1.9795459845047|-1.9894955200598|-2.0833283180049||-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.216669465205|-2.2651882978512|-2.288542558996|-2.3006028624024|-2.3145587545463|-2.3711763732774|-2.4242566833171|-2.4242566833171|-2.4242566833171||-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171||-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4480629109975|-2.4634726194242|-2.4634726194242|-2.5883028670261|-2.6808920220214|-2.7009911620703|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.7659756989352
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-250.3532969332|-254.18593543649|-254.18593543649|-254.18593543649|-264.33027360797|-264.33027360797|-264.33027360797|-264.33027360797|-264.33027360797|-264.33027360797|-270.90949740462|226.74276420572|226.74276420572|226.74276420572|226.74276420572|226.74276420572|226.74276420572|218.54751578414|203.9416842046|201.32409356067||195.27677062296|190.14371827567|190.14371827567|190.14371827567|173.52079808407|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|163.91758755648|163.91758755648|158.83066748181|158.83066748181|158.83066748181|158.83066748181|158.83066748181|158.83066748181|158.83066748181|-180.2948967367|-180.2948967367|-180.2948967367|-180.2948967367|-180.2948967367||-180.2948967367|-180.2948967367|-180.2948967367|-180.2948967367|-181.62641572432|-181.62641572432|-182.91823969369|-185.63137743743|-190.45153048603|-193.14058942893|-194.51732158769|-203.49146843077|-208.85366472935|-208.85366472935|-211.76378361648|-211.76378361648|-212.10429851369|||-212.10429851369|-212.10429851369|-217.44922057077|-218.90644514909|-218.90644514909|-224.81271683233|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|182.03761604096|163.29179560106|154.5716728214|154.5716728214||154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|152.857414246||||||||152.34157138444|149.71285709383|134.12539677092|125.46653922336|125.46653922336|125.29615469262|122.94017188069|120.48907986743|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821||117.37961497821|117.37961497821|112.69957219801|-126.51224664195|-126.51224664195|-126.51224664195|-126.93027404662|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|113.27047384803|107.96719316448|103.07465907164|101.49541710788|101.49541710788|101.49541710788|98.050463453199|96.111626059109|94.101807495283|90.640895097705|89.212103968696|86.796786341221|86.264959419535|86.264959419535|86.264959419535|86.264959419535|86.103039362752|86.103039362752|85.554646032145|85.554646032145|85.554646032145|85.554646032145|85.554646032145|84.855164970613|81.916847932842|80.18009809294|80.18009809294|80.18009809294|||80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294||80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|-83.617116839056|-83.617116839056|-83.617116839056|-83.617116839056|-83.617116839056|-83.617116839056|-83.841239406406|-84.732897549918|-84.732897549918|-84.732897549918|-84.732897549918|-84.732897549918|-85.425445536829|-86.633825492038|-87.868398927895|-87.868398927895|-87.868398927895|-87.868398927895|-87.868398927895|-87.868398927895||-89.076002623469|-89.601114195619|-90.284569124418|-90.836508755867
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.8499866149329|-2.9555406461714|-3.0150451274446|-3.0356057056378|-3.074006452449|-3.1055626364636|-3.10618077076|-3.1357563950014|-3.1530626589934|-3.1967362623391|-3.2352624978155|-3.2847360864315|-3.3363735295042||-3.381526162967|-3.39280685092|-3.3998850263317|-3.3998850263317|-3.450983329742|-3.4622037103097|-3.4846707902926||-3.5463009634037|-3.5803344292133|-3.5940824617606|-3.5940824617606|-3.5940824617606|-3.5940824617606|-3.5940824617606|-3.600091628417|-3.6034653327876|-3.6034653327876|-3.6034653327876||-3.6034653327876|-3.6034653327876||-3.6034653327876|-3.6034653327876|-3.6034653327876|-3.6034653327876|-3.6034653327876|-3.6034653327876|-3.6034653327876|-3.6105170406692|-3.6339078123694|-3.6674232345882||||-3.6674232345882|-3.6674232345882|-3.6674232345882||-3.6674232345882|-3.6749669865403|-3.6749669865403|-3.685372523857|-3.685372523857|-3.685372523857|-3.685372523857|-3.685372523857|-3.685372523857|-3.691296419672|-3.691296419672|-3.691296419672|-3.691296419672|-3.7136626874649|-3.7262918855573|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7922664485852|-3.9625181713016|-4.0250202724571|-4.0733558678224|-4.1059509409351|-4.1116628137628|-4.1116628137628||-4.1116628137628|-4.1116628137628|-4.1285142332756|-4.1294602719108|-4.1444189986435|-4.1444189986435|-4.1444189986435|-4.1444189986435|-4.1718753130896|-4.1718753130896|-4.1754170293789|-4.1793522697004|-4.199979142838|-4.199979142838|-4.199979142838|-4.199979142838|-4.219936284008|-4.219936284008|-4.219936284008|-4.219936284008|-4.2610402996699|-4.2622670261241|-4.2769633761355|-4.2955148740287|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1286546465012|4.061597674219|-4.2522866407909|||-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2580962887382|-4.2867736541536||-4.2883625986284|-4.2883625986284|-4.2948047581287||-4.2948047581287|-4.2948047581287|-4.3120053016446|-4.3133392558387|-4.3231349445041|-4.3231349445041|-4.345705506609|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3612688716278|-4.3612688716278||-4.4018134639128|-4.4018134639128|-4.4108809008844|-4.4108809008844|-4.4632012330434||-4.480618501757|-4.480618501757|-4.498464850424|-4.5005163658971|-4.5576082602278|-4.5576082602278|-4.5576082602278|-4.6095646901413|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6426533804304|-4.7385036797398|-4.7872262896292|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5833959553244|4.5722173052073|4.5722173052073|4.4780187956757|4.420020937066|4.4099023831979|4.4099023831979|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867||4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867||4.3994514347867|
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||67.52003053722|67.52003053722|67.52003053722|66.914859089553|66.914859089553|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.309019865788|-69.498540829055|-69.498540829055|-69.498540829055|-69.498540829055|-69.498540829055|-69.942822719539|-70.044021064628||-70.044021064628|-70.044021064628|64.8423451044|64.8423451044|64.8423451044|64.8423451044|64.8423451044|64.8423451044|64.8423451044|62.880386840175|62.367753948781|62.367753948781|62.141950357857|61.345484254114|61.345484254114|61.345484254114|61.345484254114|60.317210406454|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.193477144808|57.432069155132||57.432069155132|-60.588722954246|-60.588722954246|-60.588722954246|-60.588722954246|-60.588722954246|-60.588722954246|-61.159694841673|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.569699339524|56.551445615782|||56.551445615782|56.551445615782|56.551445615782|56.551445615782|55.534938852537|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-60.214698347777|-61.28299642639|-61.339439882516|-61.339439882516|-61.339439882516|-61.339439882516|-61.339439882516||-62.471599064137|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384||||||||-64.020171749581|-65.105746600351|-65.93971925016|-66.516353874689|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.802318322024|-66.839896068849|-66.839896068849|-67.02766297689|-67.230735284652|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869||62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.377824133433|62.377824133433|62.377824133433|62.377824133433|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.132544286202|61.872218511982|61.872218511982|61.872218511982|59.891354665142|59.796457701254|59.796457701254|59.796457701254|59.796457701254|59.796457701254|56.460376211501|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.713699147163|-60.298553887405|-60.51488092333|-60.51488092333|-61.222090169124|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|||-61.373314535458|-61.373314535458|-61.373314535458|-61.996686632053|-61.996686632053||-62.601873272675|-63.252079294807|-63.90394991629|-63.90394991629|-63.90394991629|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-65.213656152252|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.684622879875|-65.92180434427|-66.579781121251|-66.866423468057|-67.546822506046|-67.546822506046|-67.814089143358|-67.814089143358|-67.814089143358|-68.704541458115|-69.782825537771|-70.851758986575|-70.851758986575|-70.851758986575|-70.851758986575|-70.851758986575|-70.851758986575||-70.923679147477|-70.923679147477|-70.923679147477|-70.923679147477
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-16.985616578093|-17.043370309668|-17.043370309668|-17.043370309668|-17.281522078864|-17.457246669522|-17.4969404896|16.56687955409|16.56687955409|16.56687955409|16.56687955409|16.56687955409|16.56687955409||16.56687955409|16.56687955409|16.56687955409|16.56687955409|16.56687955409|16.56687955409|16.56687955409||16.56687955409|16.56687955409|16.56687955409|16.56687955409|16.435421514839|16.317135440343|16.137822223585|16.137822223585|-17.354906809046|-17.354906809046|-17.354906809046||-17.354906809046|-17.354906809046||-17.354906809046|-17.354906809046|-17.354906809046|-17.354906809046|-17.354906809046|-17.354906809046|-17.354906809046|-17.488785279806|16.26280419534|16.26280419534||||16.26280419534|16.26280419534|16.26280419534||16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|15.508670724162|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.653983398443|-17.08775896073|15.940865054861|15.940865054861|15.940865054861||15.750960154815|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.596668827796|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|||-16.654802007687|-16.654802007687|-16.654802007687|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184||-16.655574553184|-16.655574553184|-16.655574553184||-16.655574553184|-16.655574553184|-16.791871935814|-16.791871935814|-16.791871935814|-16.863190552359|-17.092827887159|-17.092827887159|-17.180920277284|-17.21659341264|-17.21659341264|-17.21659341264|-17.21659341264|-17.21659341264|-17.21659341264|-17.323992203874|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.617699584259|-17.691888766038|-17.802099073979|-17.818999013474|-18.0822201936|-18.185800681352||-18.339779149426|-18.627531540541|-19.134413238439|-19.134413238439|-19.134413238439||-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.254904106892|-19.286356912605|-19.286356912605|-19.286356912605|-19.357063490541|-19.53562578271|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|17.933494545681|17.542771102833|17.186413184192|17.162681040263|17.158533344772|16.837259568668|16.791399308814|16.674567518869|16.674567518869|16.560631657352|16.444606263831|16.444606263831|16.238450535354|15.776057252417|-16.644596048172||-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172||-16.644596048172|
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-188.67483841015|-189.5275982335|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885||186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|185.10909143166|184.79826102675|184.79826102675||184.38695669638|184.36044036591|184.36044036591|184.0949337399|182.08839479059|182.08839479059|182.08839479059|182.08839479059|182.08839479059|179.40687359751|179.40687359751|179.40687359751|179.40687359751|179.40687359751|177.46199365557|177.46199365557|177.46199365557|||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557||||||||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|176.51076101585|176.51076101585|176.51076101585||176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.4841789065|175.95464322944|175.67182581049|174.71869534499|174.24299482777|174.17317534673|174.17317534673|174.17317534673|173.37475313994|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-179.47558966002|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|||-179.57303785379|-179.57303785379|-179.57303785379|-181.28461463431|-181.28461463431||-181.84401626035|-183.16001806705|-184.06668674117|-184.21298526796|-184.26442807552|-184.57158675057|-185.55176305619|-186.17777481511|-186.17777481511|-186.17777481511|-186.17777481511|-186.33641646123|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.84071342699|-187.40634825221|-187.45149805801|-187.86277562001|-188.20863957779|-188.50959953088|-188.56622170097|-188.58484160614|-188.58484160614|-189.64982400682|-190.44424889647|-192.68805432941|-193.84783814379|-196.77537571532|-197.13930635036|-199.01589594484|-199.6843288276||-200.48258758623|-200.60846140254|-200.60846140254|-200.60846140254
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499||13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13039.492270555|12577.769189505||12326.965766117|12256.499424816|12256.499424816|12256.499424816|12256.499424816|12256.499424816||12256.499424816|12256.499424816||12256.499424816|12061.110472017|11905.678302242|11885.960866965|11885.960866965|11857.178741072|11820.198601191|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758||11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12713.549376013|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11819.901345658|11796.236229208|11796.236229208|11711.373588009|||11679.859542232|11676.51060248|11658.345113867|11457.605682074|11331.784091194|11252.326038511|11252.326038511|11112.028931678|-11993.835484666|-11993.835484666|-11993.835484666|-12010.928316296|-12091.587018106|-12203.430020118|-12235.71607422|-12235.71607422|-12389.684526911|-12470.760585457|-12604.95134007|-12604.95134007|-12722.168155633|-12757.96461737|-12837.182908189|-12889.647675766|-13036.830750851|-13255.923056501|-13271.025618334|-13408.056908713|||12420.148425035|12420.148425035|12420.148425035||12394.750925974|12394.750925974|12394.750925974|12255.834362194|12218.065236139|12218.065236139|12218.065236139|12218.065236139|12218.065236139|12218.065236139|12218.065236139|12218.065236139|12218.065236139|12155.072484598|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|12068.711921865|11951.34657985|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11941.049197505|11846.721330561|11783.668309335|11783.668309335|11740.187010372|11586.874455969|-12448.821048054||-12448.821048054|-12448.821048054|-12544.245608949|||||-12688.05067661|-12711.722974011|-12928.581082234|12118.506609368|12118.506609368|12118.506609368|12118.506609368|12118.506609368|12055.562899298|11897.013579284|11897.013579284|11897.013579284|11893.689169235|11893.689169235|11893.689169235|11893.689169235|11893.689169235|11893.689169235|11893.689169235|11893.689169235|11893.689169235|11780.765743595|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267||11670.336882267|11507.040980297|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811||4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811||4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.927982284574|4.9110913827997|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258||4.9004201099258|4.9004201099258|4.7787998699459|4.638665325934|4.638665325934|4.638665325934|4.638665325934|4.638665325934|4.6097723293382||4.6097723293382|4.5869411421506|4.5869411421506|4.5410456605188|4.536717117653|4.5057298821319|4.5057298821319|4.5057298821319|4.4813666522623|4.4120740029681|4.3884153734167|4.2703278489711|4.2703278489711|4.2510791208712|4.2510791208712|4.2510791208712|4.2510791208712|4.2510791208712||4.2510791208712|4.1879659057118|||4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1138465228465|4.1138465228465|4.0887185536917|4.0463539453674|3.976245756111|3.976245756111|3.976245756111|3.976245756111|3.976245756111|3.9269395350985|3.9215997324577|3.9153698739435|3.9153698739435|3.7804112762241|3.7694872683171|3.7694872683171|3.7694872683171|3.7677635159628|3.7590589626361|3.7590589626361|||3.7590589626361|3.7590589626361|3.7150653847643|3.6295170528567|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|-3.976606895516|-3.976606895516|-3.976606895516|-3.976606895516|-3.9995631531319|-4.0778479526927|-4.1220532733522|-4.2283925831674|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8811394529555|3.8701549191181|-4.1074928047728||-4.1074928047728|-4.1074928047728|-4.1074928047728|||-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1349919242408|-4.1866575924054|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.873612082153|3.8445690607025|3.8378544091068|3.8359492353689|3.8313571881968|3.8313571881968|3.8181745952719|3.7957497908399|3.7569440817089|3.7466047047742|3.7460009566561|3.7460009566561|3.7460009566561|3.693334154687|3.6364824158193|3.6251634057953|3.6251634057953|3.5996259910745|3.4912510429138|3.4369455746273|3.3711555975788||-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|3.4461168282601|3.4461168282601||3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601||3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601||3.4461168282601|3.4105147645027|3.4105147645027|3.3622386108009|3.3332575410197|3.3332575410197|3.2925084001036|-3.4852447685507|-3.4852447685507|-3.4852447685507|-3.4852447685507|-3.5163830713991|-3.5365367550059|-3.5417076502028|-3.5606892815591|-3.5606892815591|-3.5606892815591|-3.5657658037611|-3.5980730252209|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||17.001937098544|16.911772211873|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031||-17.673758200031|-17.673758200031|-17.868066023038|-17.972850479733|-17.998456453442|-17.998456453442|-17.998456453442|-18.026853917847|-18.026853917847|-18.026853917847|-18.026853917847|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627||-18.101544130627|-18.101544130627|-18.101544130627|-18.182994043006|-18.182994043006|-18.182994043006|-18.182994043006|-18.182994043006|-18.199375613694|-18.199375613694|-18.357639931048|-18.452664460057|-18.452664460057|-18.452664460057|-18.452664460057|-18.452664460057|-18.452664460057|||-18.62796008732|-18.72273485027|-18.747510896326|-18.747510896326|-18.764828924045|-18.764828924045|-18.875730072151|-18.875730072151|-18.875730072151|-18.875730072151|-18.892476861886|-18.952752768123|-19.053058927947|-19.11728701955|-19.202540242738|-19.352822661473|-19.375398559425|-19.375398559425|-19.569886864395|18.470514758717|18.470514758717|18.470514758717|18.470514758717|18.470514758717|18.470514758717||18.470514758717|18.470514758717|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053||||||||-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.428628221954|-19.529029916619|-19.723922595817|-19.959913741039|-20.074905407083|-20.088783277022|-20.156981482491|-20.377752754365|-20.377752754365|-20.377752754365|-20.377752754365|19.670732035875|19.670732035875||19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.578591256936|19.473435090206|19.320483285212|19.247758739551|19.194731784485|19.150594788596|19.150594788596|19.033994336708|18.937258503666|18.937258503666|18.937258503666|18.937258503666|18.937258503666|18.937258503666|18.621954889022|18.612694459964|18.612694459964|18.612694459964|18.600239796168|18.600239796168|18.439154460173|18.410171325715|18.137352936127|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.318005774038|-19.483895855499|-19.648681683437|-19.648681683437|-19.648681683437|-19.648681683437|-19.648681683437|||-19.648681683437|-19.648681683437|-19.648681683437|-19.97075710815|-20.084174585803||-20.374082088983|-20.640647358934|-20.817775308399|-20.817775308399|-20.844750257894|-20.949721279591|-21.199690225885|-21.291323532844|-21.351470168194|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.424748034435|-21.424748034435|-21.516664581482|-21.516664581482|-21.517178335534|-21.517178335534|-21.994087844807|-22.498986197531|20.791504206663|20.791504206663|20.791504206663|20.791504206663|20.791504206663|20.771609218039|20.771609218039||20.654565289195|20.455072670706|-21.975629616994|-21.975629616994
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||28.709998560466|-30.822602378353|-30.822602378353|-30.822602378353|-30.822602378353|-30.822602378353|-30.920805650269|-30.920805650269|-31.250895400086|-31.43155129225|-31.654479037604|-31.654479037604|-31.654479037604|-31.654479037604||-31.654479037604|-31.654479037604|-31.654479037604|-31.654479037604|-31.654479037604|-32.116087077813|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|28.687664435644|27.891849118625||||27.730987385657||27.730987385657|27.445540670716|26.842268577509|26.73829381958|26.73829381958|26.273104752604|25.586783503497|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.014695408675|25.014695408675|25.014695408675|25.014695408675|25.014695408675|25.014695408675|25.014695408675|||25.014695408675|25.014695408675|24.794106751386||24.733589317992|24.733589317992|24.733589317992|24.733589317992||24.733589317992|24.733589317992|24.733589317992|24.733589317992|24.733589317992|24.733589317992|24.643479825904|24.643479825904|24.643479825904|24.643479825904|24.643479825904|24.549155333905|24.549155333905|24.549155333905|24.549155333905|24.549155333905|24.549155333905|24.290726877218|24.134141631662|23.741633051251|23.741633051251|23.741633051251|23.741633051251|23.741633051251|23.741633051251|23.735147707567|23.541830955728|23.265923538455|22.920470598283|22.66508696764|22.66508696764|22.272319192017|22.013688054708|21.676320463449|21.507093176144|21.507093176144|21.507093176144|21.346771064619|20.832523256783|20.663914899301|20.568721017072|20.568721017072|20.541778928127|20.541778928127|20.541778928127|20.541778928127|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446||20.516649139446|20.516649139446|20.516649139446|||20.516649139446|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.011131266868|19.767924180865|19.08658193575|18.821756617081|18.819730087399|18.797477929989|18.793182570748|18.793182570748|18.779091101015|18.464545282086|18.347338786783|18.347338786783|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.094563917173|18.094563917173|18.001738817441|17.907486366947|17.717207722885|17.666896613684|17.353218802972|17.139131503153|16.861258671072|16.855842031137|16.679823783919|16.315359967599|15.85373347959|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.831597782221|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.964144919613|-17.964144919613|-17.983512010961|-17.983512010961|-18.175013320081|-18.375569520651|-18.477103930194|-18.477103930194|-18.477103930194|-18.581227652982|-18.736663452657|-18.736663452657|-18.736663452657|-18.901046477598|-18.901046477598|-18.901046477598|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-19.209681846696|18.15089320863|18.15089320863||18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-349.87873657038|-350.36380387663|-350.36380387663|-350.36380387663|-350.44810402525|-351.5484575975|-353.01502249991|-353.01502249991|-353.01502249991|-356.77300360941|-356.77300360941|-356.77300360941|-358.2147125347|-358.2147125347||-359.56968011939|-361.05063092905|-361.05063092905|-361.05063092905|-362.90181729746|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777||337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777||337.13580990777|334.34200097174|332.85222330194|332.65011511649|332.65011511649|332.65011511649|332.65011511649|332.65011511649|332.65011511649||332.65011511649|332.65011511649|332.65011511649||332.65011511649|330.3274972096|330.3274972096|328.19110204279|327.30889519167|327.30889519167|327.30889519167|327.30889519167||327.30889519167|326.48253872659|326.48253872659||326.48253872659|326.48253872659|326.48253872659|326.48253872659|325.79495254836|325.79495254836|325.79495254836|325.79495254836|325.79495254836|325.79495254836||325.79495254836|325.70549537166|325.05055312562|323.10989337269|323.10989337269|323.10989337269|321.82988098268|321.55955938797|321.55955938797|321.00098975016|321.00098975016|321.00098975016|318.25777289948|317.92419272089|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088||313.60017758088|313.60017758088|313.60017758088||313.60017758088|313.60017758088|313.60017758088|311.70205646921|311.70205646921|311.46216692071|311.46216692071|308.97882610297|308.97882610297|308.97882610297|308.49538417365|307.22208823657|305.45348575424|305.45348575424|305.45348575424|305.45348575424|304.58086856026|304.58086856026|304.58086856026||304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026||304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.29819068002|303.63131416161||302.26396602857|302.26396602857|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052||299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052||299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052||299.93874318052|299.93874318052|299.93874318052|299.93874318052|298.97000485792|298.97000485792|297.81888560602|297.64199285052|297.64199285052|297.64199285052|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626||-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||-0.17058577610318|-0.17058577610318|-0.17148419467679|-0.17409354446189|-0.17875534478259|-0.17875534478259|-0.17875534478259|-0.17875534478259|-0.17875534478259||-0.17875534478259|-0.17875534478259|-0.18098332547494|-0.18098332547494|-0.18098332547494|-0.18603702345765|-0.18865225060424|-0.19100249441289|-0.19489165265055|-0.19657359735141|-0.19657359735141|-0.19657359735141|-0.20579456686323|0.16478103586484||0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.14842337081221|0.14341486007403||0.1324054025989|0.13067267017024|0.11991408303332|0.11933508631676|0.11933508631676|0.11933508631676|0.11933508631676|0.11933508631676|0.11326120426356||0.10956800983017|0.10902000666399|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13431928609164|-0.14118809381957|-0.14159788541589|-0.14426899075992|-0.14426899075992|-0.14818776656065|-0.14948640676973|-0.15020711664952|-0.1523967971084|-0.15244088539122||-0.1572480090562|-0.1572480090562|||-0.16122001250624|-0.17091112407312|-0.17240124910259|-0.17650138552745|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.1800350589883|-0.182538948769|-0.18294812691519|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|||0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.1406327186998|-0.17686732483998|-0.17686732483998|-0.17686732483998|-0.18007481096073|-0.18391646276893|-0.18924050757159|-0.19310056974346|-0.19666729657578|-0.20007477053588|-0.2014318196995|-0.2014318196995|-0.20564645849145|-0.20671828529875|-0.21093592651562|-0.21093592651562|-0.21093592651562|-0.21246905168347||-0.21246905168347|-0.21246905168347|-0.21246905168347|||-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.22318402426911|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.15348807178513|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.2236856771725|-0.23098409404551|-0.24398232008787|-0.24986925617161|-0.25118806014792|-0.25155315036558|-0.25155315036558||-0.25328128381993|-0.26309031876619|-0.26579051799237|-0.26579051799237|-0.27121168994969|-0.28551298572031|-0.30079221276671|-0.30954689778918|-0.31894099323874|-0.3322677660201|-0.33729751609144|-0.34899725408883|-0.37738582592906|-0.3812597157656||-0.3812597157656|-0.3812597157656|-0.39639969524397|-0.40099965760723|-0.42111072749578|-0.43928968642247|-0.4411552072023|-0.44378356309452|-0.47225950461536|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889||-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889||-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.50994674979213|-0.5327186216752|-0.54885404030927|-0.55483781706898|-0.55787535024582|-0.56986149000789|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.41839067740729
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||-3.4077653503279|-3.4264059702401|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786||-3.436162391786|-3.436162391786|-3.4685136912975|-3.5066817997466|-3.5090908472815|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483||-3.6032597285167|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1559845880286|3.1188717104346|3.0809526798351|3.0809526798351|2.9827251298807|2.9809388829706|2.9809388829706|2.9809388829706|2.9809388829706||2.9809388829706|2.9809388829706|2.937709882683|2.8830109998323|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673||2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.7582144330141|2.7092770115089|2.7092770115089|2.6738758395238|-3.0126379247671|-3.0126379247671|-3.0126379247671|-3.0126379247671|-3.0126379247671|-3.0126379247671||-3.0126379247671|-3.0126379247671|||-3.0126379247671|-3.0890420935954|-3.1794912839825|-3.2411014398927|-3.2527249576453|-3.2527249576453|-3.2527249576453|-3.26969440798|-3.2963271231567|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.9584473843865|2.9584473843865|2.9221638303655|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|||2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.7934745089472|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7823485415359|2.6442760936838||2.632609058843|2.632609058843|2.632609058843|||2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.6323433865286|2.6249300875753|2.6249300875753|2.6081852812936|2.6081852812936|2.5407614729328|2.4886238863648|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.7064668357656|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997||2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997||2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4592167222055|2.4219073546763|2.3887860391798|2.3597357947962|2.3597357947962|2.3047064762796|2.2819504357812|2.2819504357812|2.2819504357812||2.2819504357812|2.2819504357812|2.2127226301296|2.1480252685661||2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1070470609281|2.1067189417519|2.069132178165|2.0579246339285|2.0454007516039
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||29.859018392741|29.598285979984|29.598285979984|29.598285979984|29.598285979984|29.539762623837|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839||-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839||-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-32.048256535327|-32.96472935654|-33.093990257702|-33.093990257702|-33.093990257702|-33.093990257702|||-33.109988666598|-33.644189722178|-33.644189722178|-33.644189722178|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-34.316986007857|-34.493873405641|-34.5376355915|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621||32.057468737621|32.057468737621|32.057468737621|32.057468737621|31.91802864836|31.91802864836|31.91802864836|-34.207192584506|-34.207192584506||||||||-34.207192584506|-34.763548079057|-35.045610205911|-35.522897897586|-35.800442362742|-35.983824677949|-35.984807274611|-36.566453375057|-36.82150571036|-36.82150571036|-36.82150571036|-36.906179771596|-36.906179771596|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784||33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.528638289466|33.065152086697|32.894614870772|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|-34.989618971864|-34.989618971864|-34.989618971864|-34.989618971864|-34.989618971864|-35.049529585475|-35.049529585475|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.615725996808|-35.615725996808|-35.615725996808|-35.655842538387|-35.655842538387|-35.655842538387|-35.655842538387|-35.655842538387|-36.481491455006|-36.490547586996|-37.381160764252|-37.412402926059|33.95193287657|33.95193287657|33.95193287657|||33.95193287657|33.95193287657|33.95193287657|33.95193287657|33.591035173185||33.148371906024|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.159178290324|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.82293195029|-33.881035373166|-34.056705101281|-34.211564764278|-34.211564764278|-34.211564764278|-34.435070921863|-34.885214907595|-34.885214907595|-34.885214907595|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957||-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||526.94796323383|512.25330468907|500.14256754732|496.41952017519|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|475.57826154882|-542.54902632619||-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517||484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517||484.84252485517|484.84252485517|484.84252485517|484.84252485517|479.87131917088|479.87131917088|479.87131917088|479.87131917088|479.87131917088||479.87131917088|479.87131917088|479.87131917088||454.05980213051|436.88092252802|436.88092252802|433.96768762879|426.1047055597|426.1047055597|426.1047055597|426.1047055597||426.1047055597|426.1047055597|426.1047055597||426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597||426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|422.81355935941|417.97071933251|417.97071933251|417.97071933251|417.97071933251|417.97071933251|417.97071933251|-477.42422292551|-477.42422292551|-477.42422292551|-477.42422292551|-477.42422292551|-481.34656540946|-481.34656540946|-488.29897750302|-495.8238455817|-506.05754153484||-506.05754153484|466.48346007013|466.48346007013||466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|462.68553400563|462.68553400563|462.68553400563|459.92937623187||459.92937623187|449.2354075238|443.38044903564|443.38044903564|436.10604193793|420.6900510058|420.67999668293|420.67999668293|420.15000173971|417.3888908219|415.06096920256|415.06096920256|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298||-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298||-449.91599725298|-449.91599725298|-456.12887057785|-457.43764346975|-459.7958278408|-459.7958278408|-460.96512948861|-460.96512948861|-460.96512948861|-469.2390395468|-473.71734932562|-473.71734932562|-473.71734932562|-487.12483563578||-491.74981398225|-499.10533496671|-502.73648973895|-508.72110310078|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162||-517.66034345162|-517.66034345162|-518.30537664563|-518.30537664563|-518.30537664563|468.83001243685|468.83001243685|468.83001243685||468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.32430486672|468.32430486672|468.32430486672|468.32430486672|462.01954036279|462.01954036279|449.07728232856|444.90808062548|436.34824158227|436.34824158227|413.75917155517|407.714536461|407.714536461|407.714536461|404.73558826884|-438.67452368674||-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242||||||5.7620661463242|5.7620661463242|5.7620661463242|-6.3592648130739|-6.3592648130739|-6.3592648130739|-6.3619610846135|-6.406482414922|-6.406482414922|-6.406482414922|-6.406482414922|-6.4660915583602|-6.5234348211279|-6.5593723095777|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.6580644497306|-6.7711827102669|-6.8196473456497|-6.9429412525092|-6.9459837698404|-6.9459837698404|-6.9459837698404|-6.9459837698404|-7.1266485875915|-7.2751652869992|-7.3196277787743||||||-7.372009772143|-7.372009772143|-7.5572331416179|-7.7691481364622|-7.8423868564384|-8.4165408774235|-8.4167121167556|-8.4880135054473|7.4016299392308|7.4016299392308|7.4016299392308|7.4016299392308|7.4016299392308|7.4016299392308|7.0940334162807|7.0713377216833|7.0713377216833|6.9514861878837|6.9414025718152|6.9414025718152|6.7310028268429|6.7061714062542|6.7061714062542|6.7061714062542|6.7061714062542|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822||-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.4778070400406|-7.511409171064|-7.511409171064|-7.511409171064|-7.511409171064|-7.511409171064|-7.6018271214861|-7.6018271214861|-7.6018271214861|-7.6018271214861|-7.6075858018021|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.8074514358961|-7.8793907397018|-7.9893230059662|-8.0961976222102|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.2717122565629|7.2717122565629|6.9730138525832|6.7972375006001|6.7569307321222|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.6325506460756|6.5098775566471|6.5098775566471|6.3931972650303|6.167441092996|5.988268202177|5.8997753706873|5.8997753706873|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4323515972982|-6.4831685844936|-6.5101465992326|-6.5101465992326|-6.5707183736557|-6.6530475403049|-6.6530475403049|-6.7389417517161|-7.2071573323647|6.3598252328856|6.198694709564|6.1235495713295|-6.6644797034919|-6.6644797034919|-6.6644797034919|-6.6644797034919|-6.6644797034919|-6.6644797034919|-6.7421997860471|-6.7464195037819|-6.7464195037819|-6.9810218838561|-6.9997689968775|-6.9997689968775|-6.9997689968775|-6.9997689968775|-6.9997689968775|-6.9997689968775|-6.9997689968775|-7.0880765127286|-7.1877250428205|-7.1877250428205|-7.1877250428205|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791||6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4971846893791|6.4940051634784|6.4940051634784|6.4940051634784|6.3577832733785|6.2086481557063|5.9062756151813|5.8703401052974|5.8703401052974|5.812044457597|-6.3124758412288|-6.3124758412288|-6.3146180126306|-6.3146180126306|-6.3146180126306|-6.3146180126306|-6.3146180126306|-6.3290197289913|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8552388189663|5.8067088049045|5.8067088049045|5.8067088049045
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.683194794782|-26.683194794782|-26.722772710274|-26.722772710274|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153||24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|23.760409449734|23.760409449734|23.760409449734||23.414342879363||23.389930747552|23.389930747552|23.210534485011|23.210534485011|23.210534485011|22.870039100811|22.188932334234|-25.014290274185|-25.014290274185|-25.014290274185|-25.421434019453|-25.907150160876|-26.15369093968|-26.15369093968|-26.15369093968|-26.15369093968|-26.15369093968|-26.254651234167|-26.254651234167|-26.254651234167|-26.790113952199|||-26.790113952199|-26.790113952199|-26.790113952199|-26.790113952199|-27.425126952639|-27.518784195041|-27.518784195041|-27.518784195041|-27.518784195041|-27.518784195041|-27.910521241989|-27.910521241989|-27.910521241989|-27.910521241989|-27.945024301572|-28.013915170081|-28.110605619365|-28.110605619365|-28.110605619365|-28.110605619365|-29.019135016719|25.918730630641|25.918730630641|25.918730630641|25.57508435088|25.57508435088|25.57508435088|25.57508435088|25.370555458158|25.370555458158|25.370555458158|25.090500125289|25.090500125289|24.447778446806|24.375960541523|24.375960541523|24.334400707656|24.096161084157|24.096161084157|24.096161084157|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815||-26.995356180815|-26.995356180815|-26.995356180815|||-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.997617300515|-27.361240872813|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.602773847539|-27.7308595339|-27.864843333159|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.453226164448|-27.925743278324||-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-28.03544173746|-28.03544173746|-28.03544173746|-28.03544173746|-29.29493507311|-30.069372324648|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|26.866867148259|26.866867148259|26.268740004277|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408||25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.030470247493|24.803299766366
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-180.03681337721|-180.03681337721|-183.13186836692|-183.13186836692|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386||-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843||-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-194.72217456575|-194.72217456575|-194.72217456575|-200.05241618417|168.66021239282|168.66021239282|168.66021239282|168.66021239282|168.66021239282|161.53912488091|||157.07124986768|156.45833316997|156.45833316997|153.8148146333|153.79915386827|153.79915386827|148.36017096475|147.78907884972|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062||141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062||||||||131.99545060069|126.68938955633|121.73821061814|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.18471531929|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116||114.43281198116|114.3420133124|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|111.83545570699|111.83545570699|107.81717300777|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-130.97251439339|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-137.92114051704|-145.19015613004|125.1011646688|125.1011646688|125.1011646688|125.1011646688|125.1011646688|||125.1011646688|125.1011646688|125.1011646688|125.1011646688|121.27907185422||114.78230206025|112.08617538302|112.08617538302|109.17908375891|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-139.80974376742|-143.21132144787|118.27412929825|118.27412929825|118.27412929825|113.44347699805|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702||111.87193929702|111.87193929702|111.87193929702|111.87193929702
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.205339730354|-25.537091805932|-25.537091805932|-25.537091805932|-25.537091805932|-25.840101112256|-25.914556994846|-25.958953026059|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.878628197494|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.779687458836|-28.005763537975|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578||25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.528937289801|25.273692994016|25.273692994016|25.273692994016|25.273692994016|||25.273692994016|24.282436270071|24.15937317141|24.067456222463|24.067456222463|24.067456222463|24.067456222463||24.067456222463|24.067456222463|24.067456222463|23.936922209852|23.936922209852|23.292136132047|23.15140222243|23.15140222243|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|22.369233644565|21.633414629756|21.633414629756|21.633414629756|21.633414629756|21.633414629756|21.146579628103|21.146579628103|21.146579628103|21.146579628103|21.146579628103|21.146579628103|-24.096364344011||-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165||21.519411046165|21.519411046165|21.479345064315|21.082050143517||20.692833064703|20.394187185046|20.394187185046|20.394187185046|20.237985845934|20.039984328361|19.410537515318|18.394843128797||18.394843128797|18.394843128797|18.394843128797|18.394843128797|18.394843128797|18.394843128797|18.394843128797|-20.571021261956|-20.571021261956|-20.571021261956|-20.571021261956|-20.571021261956|-20.571021261956|-20.571021261956|-20.571021261956||-20.571021261956|-20.571021261956|-20.893357055215|-21.044267757474|-21.044267757474|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149||-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.059054762149|-21.710615376658|-22.677351452716|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.863314415968|19.758534157173|19.758534157173|19.535595059281|19.170363714525|19.170363714525|18.86100201427|18.86100201427|18.86100201427|18.86100201427|18.86100201427|18.210002738227
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.068218991167|19.011354866963|18.93483812648|18.865931535627|18.83492355972|18.723249124482|18.653053997837|18.560059069354||18.492287740397|18.413653807825|18.065726232734|17.968695964873|17.968695964873|17.968695964873|17.968695964873|17.912996016675|17.907648217449|17.907648217449|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.604044271114|-18.545809297003||||-18.545809297003||-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.858677471388|17.242451768205|17.242451768205|17.242451768205|17.177168851744|17.029630773212|16.958411334017|16.958411334017|16.958411334017|16.910569088522|16.910569088522|||16.725077727175|16.62744219667|16.62744219667||16.62744219667|16.62744219667|16.62744219667|16.62744219667||16.62744219667|16.276046995391|16.16354013974|16.16354013974|16.16354013974|16.16354013974|16.057822085029|15.608135171075|15.592153796634|15.592153796634|15.592153796634|15.579615761925|15.442242030363|15.442242030363|15.213479738784|15.213479738784|15.213479738784|15.213479738784|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.786343215904|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.922928783634|-15.922928783634|-15.922928783634|-15.994364867982|-16.072072226004|-16.277302377971|-16.39755786078|-16.455620322148|15.461838372154|15.461838372154|15.461838372154|15.461838372154|15.461838372154|15.448277447181|15.448277447181|15.448277447181|15.238311712351|15.238311712351|15.238311712351|15.238311712351||15.084791334036|15.042545115023|14.969494805369|||14.956105693218|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.840987431048|14.840987431048|14.587208362684|14.158565252209|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.092837876999|14.092837876999|13.990375221796|13.626340858631|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-15.006266163345|-15.006266163345|-15.436962814857|-15.880513901765|-15.895424055375|-15.895424055375|-15.895424055375|-16.091582059107|-16.353799599313|-16.353799599313|-16.353799599313|-16.353799599313|-16.634221573563|-16.94746862064|-17.362742695656|-17.399455970325|-17.399455970325|-17.399455970325|-17.458839780532|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.695330541656||-17.695330541656|-18.050367056579|-18.305668070444|-18.305668070444|-18.305668070444|-18.397409759769|-18.493592281412|-18.493592281412|-18.55326775755|-18.55326775755|-18.55326775755|-18.55326775755
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.78758140587229|0.77809044479681|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77952974809899|-0.78203303365459|-0.78248111902066|-0.78440091653756|-0.78440091653756||||-0.78440091653756|-0.78440091653756|-0.78605656208916|-0.79159447664002|-0.79159447664002|-0.79232720990953|-0.79314132818444|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119||||-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79653383332505|-0.79653383332505|-0.79720841057524|-0.79720841057524|-0.80675523312507|-0.80675523312507|-0.80675523312507|-0.80675523312507|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81659321504444|-0.81993690152533|-0.82281877287634|-0.82313197065732|-0.82440393151109|-0.82440393151109|-0.82440393151109|-0.83344881933336|-0.83707202054117||-0.83707202054117|-0.83707202054117|-0.83707202054117|-0.84841332145371|-0.86045926486825|-0.8633991973861|-0.86438798432703|-0.87189877407487|-0.87189877407487|-0.87379244972315|-0.87379244972315|-0.87379244972315||-0.87379244972315|-0.8807138216611|-0.88598032687424|-0.88598032687424|-0.88598032687424|-0.88598032687424|-0.89903369318907|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.84999868415568|0.83588742042884|0.82842035983775|-0.85837699198824|-0.85837699198824||-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|||-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85859532026899|-0.85859532026899|-0.85859532026899|-0.86166147687316|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481||-0.86276023769481|-0.86276023769481|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.87187002825567|-0.87187002825567|-0.87187002825567|-0.87437041659205|-0.87437041659205|-0.87541153650647|-0.87575311272894|-0.87575311272894|-0.87575311272894|-0.88428126010138|-0.8927569492309|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89910384409327|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||1.4003705972611|1.3520785100127|-1.5051348426178|-1.5051348426178||-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5073720590091|-1.5076356348965|-1.5479284588466|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769||1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769||1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769||1.3861204703769|1.3861204703769|1.3861204703769|1.381244933177|1.3630499305206|1.35616658152|1.3535184111955|1.3526152905567|1.3526152905567|1.322905891112|1.3165620885199|1.2836356803882|1.2836356803882|1.2836356803882||1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|||1.2693554658321|1.2693554658321|1.2693554658321|1.2693554658321|1.2693554658321|1.2693554658321|1.2615059965879|1.2494511399038||1.2271679742874|1.2079644516377|1.15662711365|1.1423634964335|1.0648483057937|1.0092759750641|0.9867604291925|0.9867604291925|0.93806711573172|0.90840790160021|0.90323099700964|0.87108998727309|0.84871109802974|0.84411862406039|0.84411862406039|0.82513178292142|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.79687512000339|0.7431945776491|-0.81487084241965||-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965||-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.8232027453488|-0.8232027453488|-0.8232027453488|-0.8232027453488|-0.82578083346352|-0.83614536866066|-0.84682818634109|-0.85647579346318|-0.87275085420762|-0.90198156252145|-0.90198156252145|-0.90198156252145|-0.90198156252145|-0.90198156252145|-0.90997951576709|-0.91303280271423|-0.92041535389129|-0.92041535389129||-0.92041535389129|-0.93268375608328|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.9639856883062|-0.9672063101412|-0.98200052949123|-0.98200052949123|-0.98200052949123|-0.98200052949123|-0.98200052949123|-0.99305615791935|-0.99784018341322|-1.0328779909745|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302||0.88943423659302|0.88937136233622|0.88374595179353|0.85943992749622|0.84243327727771|0.83687031987482|0.79818925728592|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171||0.7958404407171|0.77426717184954|0.75863018193701|0.74116194824941|0.74116194824941|0.74116194824941|0.74116194824941|0.74116194824941|0.73906878940008|0.71229865939244|0.67838743098162|0.65876381008252|0.63334866263717|0.61941191564188|0.61941191564188|0.60156877515697|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.238506027095|-41.29278447455|-41.505871638389|-42.200968487099|-42.903853874555|-43.212615416172|-43.277906017969|-43.475451131077|-43.597723478974|-43.678026087749|-44.001927272809|-44.001927272809||-44.001927272809|-44.001927272809|-44.001927272809|-44.001927272809|-44.001927272809|-44.001927272809|-44.446585858676||-44.926762065196|-45.182513405773|-45.938903784193|42.791476809639|42.791476809639|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403||42.677521680403|42.677521680403||42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403|42.677521680403||||42.677521680403|42.677521680403|42.007117235332||42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|41.466241372591|41.254157080657|41.045351454989|41.045351454989|41.045351454989|41.045351454989|41.045351454989|40.814279394433|40.654754882703|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.413352580485||-44.288165968827|-44.288165968827|-44.288165968827|-44.288165968827|-44.288165968827|-44.288165968827|-44.695184409807|-44.702982677564|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.851575654478|-45.210084060531|-45.413982289479|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.08109039713|-45.81547781488|-45.81547781488|||-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488||-45.81547781488|-45.81547781488|-45.81547781488||-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-47.0033086832|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361||-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361||-48.783859646124|-48.783859646124|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.355426289343|44.355426289343|44.355426289343|44.228251432603|44.158952582446|44.158952582446|44.158952582446|43.593280647162|43.400655119954|43.400655119954|43.088332754083|43.088332754083|43.088332754083|43.088332754083|43.084258615647|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-49.610940795738||43.085065782514|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165||-48.191119814165|
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.26302316371135|-0.26791462256436|-0.27368291664923|-0.27659212106692|-0.27949124965654|-0.28326805287584||-0.28479784207194|-0.29010871137347|-0.29067634967925|-0.29317451100366|-0.29317451100366|-0.30180500923282|-0.30700558124521|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807||0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.25706715386222||0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25198920220281||0.24838172800926|0.24838172800926|-0.27059362015633|-0.27059362015633|-0.27059362015633|-0.27059362015633|-0.27138180872366|-0.27186867087599|-0.27457629243|-0.2774400456229|-0.2774400456229|-0.2774400456229|-0.27962965251573|-0.27962965251573|-0.27962965251573|-0.27962965251573|-0.27962965251573|-0.27962965251573||-0.27962965251573|-0.27962965251573|||-0.28908849376847|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|||0.24862626318551|0.24862626318551|0.24486251478302|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.23509612637265|0.23509612637265|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688||0.22892066274688|-0.26323577844042|-0.26323577844042|||-0.26323577844042|-0.26323577844042|-0.26323577844042|-0.26615085544342|-0.26996551145284|-0.26996551145284|-0.26996551145284|-0.27300139181937|-0.27300139181937|-0.27300139181937|-0.28405710517394|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23082092787985|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.28473022805477|-0.2875373167796|-0.2875373167796|-0.28904146430702|-0.29732385639583|-0.30152650000028||-0.31438476198647|-0.31438476198647|-0.31438476198647|-0.32809418995881|-0.34593798341248|-0.36215332119436|-0.36332417156186|-0.36332417156186|-0.36332417156186|-0.36369352071247|-0.36743723881203|-0.3715969255893|-0.37621879978628|-0.39468755107954||-0.41013896056696|-0.41013896056696|-0.41987661232203|-0.43014067035747|-0.44598963439279|-0.45915516250458|-0.47600572068522|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422||0.35998630923422|-0.39872378043301|-0.39872378043301|-0.39872378043301||-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.40080420432231|-0.40811579655433|-0.42485087923236|-0.44233431376822|-0.44953812998541|-0.45288657678508|-0.45288657678508|-0.4548739772521|-0.46541552537929|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||1.6196479378926|-1.7642783711901|-1.7642783711901|-1.7642783711901|-1.7642783711901|-1.7642783711901||-1.7642783711901|-1.7739204179966|-1.7893560210558|-1.7960771783012|-1.7960771783012|-1.8071413154754|-1.8158570854038|-1.8251742794967|-1.8251742794967|-1.8251742794967||-1.827376792686|-1.827376792686|-1.827376792686|-1.8633075730192|-1.8915639338876|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776||1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.721838431549|1.721838431549|1.7068375800273|1.7068375800273|1.6681528592796|1.6604476068517|1.6450896444758|1.6450896444758|1.6034439739426|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8348316376787|-1.8959240919331|-1.9465822584076|-1.9917581287405|-2.015512216569|-2.015512216569|-2.015512216569|-2.015512216569|-2.015512216569|-2.0344595878225|-2.0344595878225|-2.0471772914574|-2.0796088965643||-2.0796088965643|-2.0916099384878|1.8243075610462|1.8243075610462|1.8243075610462|1.8243075610462|1.8243075610462|1.7175638809539|1.7057968965176|1.7057968965176|1.7057968965176|1.7057968965176|-1.9989368815172|-1.9989368815172|-1.9989368815172|-1.9989368815172|-1.9989368815172|-1.9989368815172|-2.011226098096|-2.011226098096|-2.011226098096|-2.011226098096|-2.011226098096|-2.011226098096|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519||-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.046543946992|-2.046543946992|-2.046543946992|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|-2.08580337351|-2.08580337351|-2.08580337351|1.7975845556666|1.7975845556666|1.7975845556666|1.7975845556666||1.7975845556666|1.7975845556666|1.7152494370065|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107||-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107||-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.994898640499|-2.0299384582752|-2.0299384582752|-2.0299384582752|-2.0299384582752|-2.0349316120936|-2.0859353295669|-2.0859353295669|-2.0859353295669|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095||-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1178626572095|-2.1269292219435|-2.1269292219435|-2.1271435733144|-2.1818261936312|-2.2052375383999|-2.2052375383999|-2.2052375383999|-2.2257639244559|-2.2456266036037|-2.2880294974648|-2.2983050871782|-2.3365582799436|-2.3365582799436|-2.3365582799436|-2.3365582799436|-2.3365582799436|-2.3365582799436|-2.3365582799436|-2.3722869793046|-2.4064301031021|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323|2.1287502668323||2.1287502668323|2.0425002864138|1.9922225796664|-2.3203425312381|-2.3203425312381|-2.335380503904|-2.4493117170988|-2.4570290189627|-2.4570290189627|-2.4570290189627|-2.4930879652106|-2.6212087802979|-2.6674541955627|-2.750782583095|-2.8047583080413|-2.8080647496252|-2.9550718894567|2.5022315469147|2.5022315469147|2.5022315469147|2.5022315469147|2.5022315469147|2.5022315469147|2.5022315469147|2.5022315469147|2.3490719589551
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||132.08014399971|132.08014399971|129.75571555524|126.83968395026|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|||125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.0626206137|||123.78382962002|123.78382962002|123.78382962002|123.78382962002|118.6486995778|115.44299953089|114.6033328121|113.57201581741|||113.57201581741|113.41335090824|-137.18396414986|-137.18396414986|-137.18396414986||-137.18396414986|-137.18396414986|-137.18396414986|-138.09329349984|-139.99254833316|-142.49697325081|-142.49697325081|-143.94108138979|-144.54564598865|-147.27293998739|-149.46993331933|||||||-149.69949700868|-149.69949700868|-149.69949700868|-151.27721889853|-153.75246544281||-157.89162826979|-160.32403141088|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|||-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-163.29179701892|147.78882083664||147.78882083664|147.78882083664|||147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664||147.78882083664|147.78882083664|147.78882083664|||147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|146.87646759626|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|147.75045781368|147.75045781368|147.75045781368|147.75045781368||147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.38939757076|145.98821952307|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708||-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-162.79994465231|-163.77771628035|-164.36137812389|-164.36137812389|-165.7348645821|-172.86403034827|-172.86403034827
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||131.388130595|131.388130595|131.388130595|131.388130595|131.388130595|130.90347843889|130.42053159877|127.2236802298|127.2236802298|127.2236802298|127.2236802298|125.38742247755|123.98602497506|120.88089503093|120.88089503093|118.68161183942|118.68161183942|118.68161183942|118.27359486348|118.27359486348|116.9582962768|116.9582962768|116.9582962768|116.9582962768||116.9582962768|116.9582962768|116.9582962768|116.15530404544|116.15530404544|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.75248315399|115.75248315399|115.75248315399|115.75248315399|115.75248315399|115.75248315399|115.6138701711|-125.03754986668|-125.03754986668|-125.03754986668||-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-127.73616651853|-128.7668722451|-128.7668722451|115.01414076344|115.01414076344|115.01414076344|115.01414076344|114.68109398483|114.68109398483|||114.68109398483|114.68109398483|113.86646115905|113.86646115905|113.86646115905|113.86646115905|113.86646115905|113.86646115905|111.87940128783|111.78266809759|110.25852010843|109.25946678715|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601||106.19422068446|103.27135631607|102.10706257341|101.27443425707|101.27443425707|101.27443425707|100.66603806341|-107.97552056387|-107.97552056387||||||||-107.97552056387|-107.97552056387|-107.97552056387|-107.97552056387|-107.97552056387|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-109.30684429708|-111.06316033009|-111.48684481121|-112.84649423468|-113.94937559837|-113.94937559837|-114.86041733152|-115.31713036835|-117.4079226315|-118.0066946068|-118.0066946068|109.36939799275||109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|108.38505925031|108.38505925031|107.47312307539|107.47312307539|107.47312307539|107.47312307539|107.47312307539|107.47312307539|106.77569230598|104.34962013084|104.34962013084|100.79918477495|100.79918477495|100.79918477495|100.79918477495|99.041469415146|99.041469415146|99.041469415146|99.041469415146|99.041469415146|98.629930610625|98.629930610625|98.629930610625|94.669251440599|94.669251440599|94.669251440599|94.669251440599|89.826941806558|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|86.750365389471|85.117073841763|||-87.437139397688|-87.437139397688|-87.437139397688|-87.50957303169|-87.50957303169||-87.50957303169|-87.50957303169|-87.50957303169|-87.50957303169|-87.50957303169|-88.638417192329|-88.848238781679|-89.748046057741|-89.794466276475|-89.794466276475|-89.794466276475|-89.794466276475|-89.794466276475|-90.093850316282|-90.315388562144|-90.543195021907|-90.543195021907|-90.543195021907|-90.686882933819|-90.818755000657|-91.204175359481|87.073169121497|87.073169121497|87.073169121497|87.073169121497|87.073169121497|-89.927097685605|-89.927097685605|-89.927097685605|-89.927097685605|-89.927097685605|-89.927097685605|-90.224553831716|-90.5217261406|-91.624142021186|-92.15460368687|-93.221782806781|-93.890865461989|-94.52318588116|-95.042431045663||-95.663809221201|-95.716233519412|-95.716233519412|-95.716233519412
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||-19.744124390056|-19.744124390056|-19.744124390056|-19.744124390056|-19.744124390056|-19.744124390056|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.794798208911|-19.801603195647|-19.801603195647|-20.310005367513|-20.310005367513|-20.700005306927|-21.192546238667|-21.192546238667|-21.192546238667|-21.192546238667|19.415838626938|19.415838626938||19.415838626938|19.415838626938|19.415838626938|19.415838626938|19.415838626938|19.415838626938|19.415838626938||19.415838626938|19.415838626938|19.006487850698|18.751653252213|18.654510286817|18.654510286817|18.575321125112|18.575321125112|17.939246203195|-18.467504790877|-18.555652729594||-18.555652729594|-18.555652729594||-18.555652729594|-18.555652729594|-18.555652729594|-18.567391519109|-18.573777068759|-18.573777068759|-18.573777068759|-18.573777068759|17.573899727429|17.573899727429||||17.573899727429|17.465444120395|-18.371056363627||-18.371056363627|-18.371818832306|-18.371818832306|-18.371818832306|-18.402020670472|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.616425048922|-18.918249354997|-19.420277209457|-19.589196729855|-19.726884365298||-19.833182115889|-19.833182115889|-19.833182115889|-19.833182115889|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-20.204460187728|-20.239316246712|-20.239316246712|-20.239316246712|-20.319431373889|-20.319431373889|-20.319431373889|-20.499369062113|-20.665887954706|-20.665887954706|-21.023208329935|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.341666247511|-20.733512662784|-20.733512662784|||-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.80390365801|-21.037670646351||-21.275188907696|-21.350210172946|-21.515691477348||-21.515691477348|-21.550768329357|-21.661965107096|-22.029960551938|-22.128963771525|-22.128963771525|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.340682795512|-23.139648970484|-23.716276125245|-24.223639757692|-24.398488873971|-24.734553466035|-24.734553466035|-25.105060932584|-25.561177966272|-25.712419453898|-25.809778050188|-25.809778050188|-26.121975187464|-26.502194144112|-27.9246608171||25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088||25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.05711194674|25.05711194674|25.05711194674|25.05711194674|25.05711194674|25.05711194674|24.549568829712|24.342060283595|24.342060283595|23.685622537327|23.581247263697|23.431941594843|23.221880291373|23.221880291373|23.221880291373|23.221880291373|23.221880291373|23.221880291373|23.106694010101|23.106694010101|23.106694010101|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.691435985831|-25.068261549503|-25.41855950675|-25.41855950675||-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675||-25.41855950675|
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||28.921694612761|28.921694612761|28.921694612761|28.921694612761|28.921694612761|28.921694612761|28.468548510097|27.887978957311|27.887978957311|27.887978957311|27.887978957311|27.644937623463|27.644937623463|27.644937623463|27.644937623463|27.596501393554|27.596501393554||||27.596501393554|27.596501393554|27.596501393554|27.596501393554|27.596501393554|27.596501393554|27.596501393554|27.596501393554|27.596501393554|26.987071994767|26.987071994767|26.987071994767|26.987071994767|26.987071994767|26.987071994767|26.864038625158|26.864038625158|26.648932526285|26.096953230354|26.096953230354|25.102171506322|25.06413861202|25.06413861202|25.06413861202|25.06413861202|25.06413861202|24.843049662103|24.843049662103|24.843049662103|24.843049662103|24.580056129551|23.99228417725||23.554760904783|23.396399784611|22.821555032251|22.621726978618|22.416363385869||22.324848973699|21.465597600502|21.465597600502|21.465597600502|21.465597600502|21.465597600502||||21.465597600502|20.857330289993|-23.924130430392|-23.924130430392|-23.924130430392|-24.554588413428|-25.278432210497|-25.376463752132|-25.376463752132|-25.376463752132|-25.971626128467|-26.00829442346|-26.00829442346|-26.00829442346|-26.00829442346|-26.00829442346|-26.348104406329|-26.642338992194|-26.870376429111|-27.250417851906|-28.001576793967|-28.06033571719|-28.06033571719|-28.06033571719|-28.06033571719|-28.982596275529|-29.588439382139|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.691310123137|26.619234194944|26.591953162726|26.591953162726|26.591953162726|26.488836478719|26.041156320818|26.041156320818|25.589329178255|25.589329178255|25.312587666424|24.883986499477|24.425291223498|24.425291223498|24.075879277092|23.292088814689|23.094087968632|23.094087968632|23.094087968632|23.094087968632|23.094087968632|23.094087968632|23.094087968632|23.094087968632|23.094087968632|22.780098158303|22.724552903112|22.441130123915|22.441130123915|22.441130123915|22.032366817066|21.856731565985|21.856731565985|21.856731565985||21.140095169439|21.140095169439|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-23.943079272887|-24.567866316527|-25.320962790085|-25.652423009256|-25.652423009256|-26.080469777164|-26.323855057886|-26.570950975606|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.867632811397|-26.882212915988|-26.882212915988|-26.882212915988|-27.959126462507|-28.427315216947|-28.427315216947|-28.64590664008|-28.816249727153|-28.816249727153|-28.816249727153|-28.816249727153|-28.816249727153|-29.283609786456|-29.49371575184|-29.49371575184|-29.501407130249|-29.501407130249|-29.501407130249|-29.501407130249|-30.0382305601|-31.45581303468|-32.197568902601|-32.542854425233|-32.669837868789|28.17218587794|28.17218587794|28.17218587794|28.17218587794|28.17218587794|28.17218587794|27.933538944612|27.531710447084|27.123011815561|26.012235363339|25.709838750392|25.709838750392|25.709838750392|25.709838750392|24.619820676942|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|23.337300203176|22.985889856387|22.795480106459|22.795480106459|22.795480106459|22.795480106459||22.795480106459|22.795480106459|22.795480106459|22.795480106459|22.795480106459|22.795480106459|22.795480106459|22.795480106459|22.795480106459|22.31053442225|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.997741551738|21.664156961818|21.268598334501
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||3385.802970978|3385.802970978|3357.9123502381|3357.9123502381|3343.9089134688|3343.9089134688|3343.9089134688|3313.018408086|3306.9679752364|3306.9679752364|3268.5450104623|3253.1902747482|3253.1902747482|3253.1902747482|3222.9559774762|3168.7870507115|3119.6412786768|3079.2910691129|3079.2910691129||3076.8567217574|3066.4212324158|3066.4212324158|3066.4212324158|3066.4212324158|3066.4212324158|3066.4212324158|3066.4212324158|3066.4212324158|3066.4212324158|3028.8724968598|3028.8724968598|3028.8724968598|3028.8724968598|3028.8724968598|3028.8724968598|3028.8724968598|3008.1417364197|2962.0101731703||2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2886.8121190977||2832.5635144923|2778.1732870443|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3054.058213178|-3074.7479902282|-3187.7505881008|-3193.542320112||-3237.066417963|-3320.2321364953|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3394.9619582408|-3407.4882625201|-3426.7416527309|-3426.7416527309|-3426.7416527309|-3426.7416527309|-3426.7416527309|-3436.5434325049|-3576.4983451443|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|-3523.2627675511|-3523.2627675511||-3601.6030533553|-3635.8367259504|-3636.2851437972||-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3641.5611976436|-3701.979157321|-3709.2630149704|-3714.6924157621|-3714.6924157621|-3730.0971231992|-3751.3856381901|-3802.624829411|-3802.624829411|-3835.7404660489|-3835.7404660489||-3835.7404660489|-3835.7404660489|-3835.7404660489|-3846.6591276988|-3846.6591276988|-3846.6591276988|-3846.6591276988|-3914.4128518485|3441.0413060989|3441.0413060989|3441.0413060989|3441.0413060989|3441.0413060989|3441.0413060989|3439.6278633117|3439.6278633117|3339.2419916788|3231.0023052074|3212.218846159||3212.218846159|3212.218846159|3184.0292002678|3159.9047320684|3109.7913771029|3091.7819635996|3038.2133037392|3008.5925271581||2965.1278323675|2947.4700826393|2947.4700826393|2818.0084251548|2719.1065835053|2660.2155433297|2660.2155433297|2542.3505494462|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661||2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661||2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661||2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2505.9631805108|2505.9631805108|2503.4545438405|2503.4545438405|2466.7550758385|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508||2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2430.1265458343|2394.2155576544
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||63.797989392552|63.797989392552|63.525544193357|61.419807891014|61.419807891014|55.23312153194|53.986801617384|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916||53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|52.190886127564|52.190886127564|52.190886127564|52.190886127564|52.190886127564|52.190886127564|52.190886127564|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792||51.004137691792|50.493487129538|49.87961166328|49.87961166328|49.871789168713|-55.190088359255|-55.190088359255|-55.190088359255|-55.190088359255|-55.190088359255|-55.983431171199|51.386856419531|51.386856419531|51.386856419531|49.95761951549|-53.864426143571|-53.864426143571|||-53.864426143571|-53.864426143571|-53.864426143571|-53.864426143571|-53.864426143571|-53.864426143571|-54.15491624188|-54.716573347776|-54.862859741547|-55.247621977438|-55.40291135853|-55.706679921894|-55.706679921894|-56.024090243213|-56.06810695098|-56.06810695098|-56.06810695098|-56.06810695098|-56.597897968537|52.00749411639|52.00749411639|52.00749411639|52.00749411639|52.00749411639|52.00749411639||52.00749411639|52.00749411639|50.37499549716|-53.853331464067|-53.853331464067|-53.853331464067|-53.853331464067|-53.853331464067|-53.853331464067||||||||-53.853331464067|-55.014811296745|-55.555346351513|-55.644829067531|-55.994254307551|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.444802306762|-56.899781570027|-57.771978335458|-58.55075960472|-58.55075960472|-58.55075960472|-58.55075960472|-59.161954989199|-60.141060420941|-60.512288593662|-60.780321888805|-61.578134753837|-61.923761363896|-61.923761363896||-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-62.493068478805|-62.997852932858|-63.45872607435|-64.005836618845|-64.005836618845|-64.223149764211|-64.575722892716|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.504781849292|-65.504781849292|-65.504781849292|-65.504781849292|-65.877535642415|-65.986152451602|-67.701279314985|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|||63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339||63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|62.971571940559|62.971571940559|62.971571940559|62.971571940559|62.971571940559|62.971571940559|62.812857118335|62.253173473904|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-66.191555410822|-66.312839302972|-66.458708853142|-66.720786724506|-67.511989657546|-68.32442820565|-68.588257715615|-69.353619599246||-69.900170047104|-69.900170047104|-69.900170047104|-69.900170047104
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0353858135703|-1.0353858135703|-1.0353858135703|-1.0353858135703|-1.0353858135703||-1.0353858135703|-1.0353858135703|-1.0414140026678|-1.0414140026678|-1.0414140026678|-1.0643488876146|-1.0848320846339|-1.0914800966867|-1.0916445614109|-1.0979897690858|-1.0979897690858|-1.0979897690858|-1.0979897690858|-1.1049886360263||-1.1170609497709|-1.1170609497709|-1.1170609497709|-1.1170609497709|-1.1170609497709|-1.1306232769934|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.92896675430412|0.89329639367124||0.8831071024897|0.88011899322959|0.83402110504544|0.82952589803503|0.82952589803503|0.82952589803503|0.82952589803503|0.82952589803503|0.82952589803503||0.82952589803503|0.82952589803503|0.78725098364404|-0.89680625452356|-0.89680625452356|-0.89680625452356|-0.89680625452356|-0.89680625452356|-0.90978472380458|-0.92809416021041|-0.95343792068884|-0.9954865898018|-1.0227628709348|-1.0308476456307|-1.0320529251521|-1.0433921150836|-1.0615467950671|-1.0678297728266||-1.0809219645091|-1.0821355235387|||-1.0884839176921|-1.0933154688707|-1.0986838590692|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1302253492427|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|||-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1941352123768|-1.1941352123768|-1.2207058000069|-1.2435619883517|-1.2503856469543|-1.2503856469543|-1.2503856469543|-1.2503856469543|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286||-1.2602395739286|-1.2602395739286|-1.2602395739286|||-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2891550688974|-1.3051723604988|-1.3145954402375|-1.3145954402375|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1301721157008|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|-1.2374513182133|-1.2374513182133|-1.2615721052733|-1.2615721052733|-1.2615721052733|-1.2615721052733|-1.2615721052733|-1.2615721052733||-1.2620026292437|-1.2620026292437|-1.3033362894184|-1.324262555984|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.3459182502275|-1.3865758049758||-1.3992293234558|-1.3992293234558|-1.4046992588806|-1.4207769553715|-1.4525299978316|-1.4800333394011|-1.4860197014878|-1.4860197014878|-1.4860197014878|-1.5155774296732|-1.5373082493644|-1.5658981043874|-1.5836395629614|-1.5836395629614|-1.6093717050936||-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936||-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6470796744455|-1.6728662959325|-1.6992959370864|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7380212882248|-1.7516902860764|-1.7542864652405|-1.7542864652405
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||23.895788359331|23.675842480959|23.675842480959|23.675842480959|23.667602544693|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.648700253675|23.592999900392|23.544999719782|23.528172238108||23.528172238108|23.528172238108||23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.528172238108|23.459079883095|23.42953252527|23.277258552146|23.066398052189|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453||-24.963286677444|-24.963286677444|-24.963286677444|-24.963286677444|-25.209207525346|-25.324119875269|-25.443466210185|-25.498295386432|-25.693573637508|-25.693573637508|-25.740082497621|-25.811203474496|-26.087447796369|-26.336053806438|||-26.401171002006|-26.698522869321|-26.987249073687|-27.15173084665|-27.15173084665|-27.15173084665|||-27.15173084665|-27.15173084665|-27.213033913779|-27.381148496389|-27.47117104442|-27.47117104442|-27.554078048148|-28.068420350197|-28.176022780872|-28.36224721641|-28.802496631617|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509||27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|26.978587507005|26.978587507005|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.497724314859|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687||-28.354447096687|-28.354447096687|-28.354447096687|||-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.393830849177|-28.624686811421|-28.624686811421|-28.624686811421|-28.624686811421|-28.624686811421||-28.913081771224|-28.913081771224|-28.913081771224|-28.913081771224|-28.913081771224|-28.913081771224|-29.245091471506|-29.527879645904||-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|||-29.563986410139||-29.563986410139|-29.626651460858|-30.053045828598|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|27.737690615|27.46687738028|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197||-28.975174871773|-29.077972482411|-29.142191859051|-29.385769601182||-29.49875665511|-29.49875665511|-29.49875665511|-29.49875665511|-29.687508009157|-29.738897321711|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.231700815619|-30.231700815619|-30.231700815619
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||7889.1662430535|7841.7541046949|7766.1713359457|7746.1656879432|7699.1285964126|7598.8425648074|7505.1040295095|7505.1040295095|7505.1040295095|7418.0515692467|7240.5628058904|7220.8269234811|7220.8269234811|7220.8269234811|7220.8269234811|7220.8269234811|7220.8269234811|7220.8269234811|7220.8269234811||7220.8269234811|7183.3853294755|7032.1838404763|6970.4181615101|6816.9283283272|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6734.996194976|6706.3401732373|6653.9276317696|6653.9276317696|6633.8323024354||6633.8323024354|6582.5969538779|6543.1129232087|6543.1129232087|6543.1129232087|6543.1129232087|6543.1129232087|6543.1129232087|6479.1532480097|6333.6011566427|5979.7065260439|5910.3139823706||5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5726.2488258979|5707.973554218||5707.973554218|5707.973554218|5707.973554218||5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218||5629.9735183585|5442.9067738706|-5985.9146283685||-5985.9146283685|-5985.9146283685|-5985.9146283685|-5985.9146283685|-6068.2662808695|-6128.5487701935|-6171.2596470032|-6187.7689111668|-6227.0571180933|-6307.1328818658||-6307.7783702589|-6347.8562295411|-6439.1537091961|-6439.1537091961|-6439.1537091961|-6462.3179505391|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6580.4897759242|-6610.0748486832|-6637.530376575|-6704.5085781389|-6764.3709719983|-6764.3709719983|-6895.8453508315|-6955.0197366009|-6988.9909822041|-6988.9909822041|-6993.4260425097|-7135.8178629882||-7268.4032570529|-7380.8549157962|-7380.8549157962||-7380.8549157962|-7412.2276299645|-7475.6446322522|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802||7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|6905.1863955197|6863.0737239715|6804.1403193867|6747.6560189367|6698.4758174817|6644.6707216811|6566.8285486478|6566.8285486478|6566.8285486478||6457.1809600496|6457.1809600496|6457.1809600496|6457.1809600496|6457.1809600496|6457.1809600496|6429.2731967131|-6826.1975804431||-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6882.3418482788|6415.7795176777|6415.7795176777||6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777||6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777||6415.7795176777|6415.7795176777|6364.4633529752|6170.4260779585|6045.53925829|-6624.478989164|-6624.478989164|-6624.478989164|-6638.4566634162|-6638.4566634162|-6659.0798377864|-6659.0798377864|-6659.0798377864|-6666.6526734953|-6697.5640057066|-6774.2904371132|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481||-6799.3827595481|-6799.3827595481|-6836.4141392982|-6948.6352307307|-6953.4492827399|-6953.4492827399|-6953.4492827399|-7076.2130431051|-7197.4956188991|-7197.4956188991|-7426.917224124|-7476.2300738896
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||-5.0609053808929|-5.0609053808929|-5.0609053808929|-5.1213646649433|-5.1213646649433|-5.142071776822|-5.2795244645573|-5.4150271627083|-5.7915871309011||-5.7915871309011|-5.7915871309011|-5.9234301963084|-5.9543669928701|-5.9901611224403|-5.9901611224403|-5.9901611224403|-5.9901611224403|-5.9901611224403|-6.0812903130043|-6.2675449543517|-6.300301864476|-6.300301864476|-6.4180850586861||5.7787716645356|5.7787716645356|5.7787716645356|5.7787716645356|5.7787716645356|5.7787716645356|5.7787716645356|5.7787716645356|5.7787716645356|5.7230044034351|5.7230044034351|5.7230044034351|5.7230044034351|5.7230044034351|5.7230044034351|5.7230044034351|5.7230044034351||5.7230044034351|5.7230044034351|5.692227035455|5.4902523156582|5.4397249085571|5.3508051879832|5.2131169645465|5.0940189459231|5.0755767665866||5.0728629256358|5.0020699396255|4.9467443773617|4.7863824974022|4.7437584809155|4.6804505514797|4.6804505514797|4.6804505514797|4.5988338443633|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593||4.5420287766593|4.5420287766593|||4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5420287766593|4.5305875847226|4.4712085270755|4.4096759981439|4.3233550048706|4.3233550048706|4.3233550048706|4.3233550048706|4.3233550048706|4.2831723664465|4.2040803668966|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|||-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5373290202879|-4.5635029297232|-4.5635029297232|-4.5635029297232|4.3088524760223|4.3088524760223|4.3088524760223|4.3088524760223|4.3088524760223|4.3088524760223|4.3088524760223|4.3088524760223|4.3088524760223|4.2548359435374|4.1903733988133||4.0754150571124|4.024349762521|3.9892648779708|||3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9892648779708|3.9522125578647|3.9522125578647|3.9522125578647|3.9522125578647|3.9515054279711|3.9515054279711|3.9515054279711|3.9515054279711|3.9462967427706|3.9462967427706|3.9462967427706|3.9081073107692|3.891786025892|-4.1870613016778|-4.1870613016778|-4.1870613016778|-4.1870613016778|-4.1870613016778|-4.1870613016778|-4.2328459198932|-4.2726065644136|-4.3112295080678|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193||4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193||4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|4.0264795419193|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874||3.9410246267874|3.9410246267874|3.9410246267874|3.9410246267874||3.9410246267874|3.9410246267874|3.749471838271|-4.182706689263|-4.182706689263|-4.182706689263|-4.1843176669799|-4.1843176669799|-4.1843176669799|-4.1843176669799|-4.1843176669799|-4.1843176669799|-4.2575751881823|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677|-4.2877550405677
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||16.726850249351|16.726850249351|16.519834441146|16.226481775665|15.99388088449|15.99388088449|15.99388088449|15.99388088449|15.99388088449|15.99388088449|15.99388088449|15.99388088449|15.99388088449|15.99388088449||15.99388088449|15.918757695447|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.900731737649|15.888137676801|15.888137676801|15.888137676801|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.83658335226|15.670648495546|15.581664317173||||15.581664317173||15.516294101126|15.438104103281|-16.738924839366|-16.738924839366|-16.738924839366|-16.738924839366|-16.738924839366|-16.738924839366|-16.738924839366|-16.738924839366|-17.042138473048|15.943882824561|15.943882824561|15.943882824561|15.943882824561|15.943882824561|15.943882824561|15.943882824561|15.943882824561|15.943882824561|15.943882824561|||15.943882824561|15.739868881063|15.656010512163||15.656010512163|15.496679071641|15.28866818409|15.28866818409||15.28866818409|14.775187312021|14.541017222218|14.541017222218|14.541017222218|14.541017222218|14.187796671979|13.843107417548|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.826609851372|13.781528480689|13.781528480689|13.781528480689|13.781528480689|13.781528480689|13.781528480689|13.781528480689|13.639818992362|13.639818992362|13.639818992362|13.427576848915|13.288418369217|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.27665212988|13.258829174208|13.258829174208|13.116476917451|12.974974155631|12.616637812948|12.606878463678|12.606878463678|12.606878463678|12.606878463678||12.606878463678|12.606878463678|12.606878463678|||12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.606878463678|12.495816223107|12.495816223107|12.495816223107|12.495816223107|12.495816223107|12.495816223107|12.29535176167|12.225946340396|12.049940172649|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.234576876189|-13.533974099187|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.812172452666|-13.830839350908|-13.830839350908|-13.830839350908|-13.830839350908|-13.830839350908|-13.830839350908|-13.830839350908|-13.830839350908|-13.924073377222|12.540141718643|12.540141718643|12.540141718643|12.540141718643|12.540141718643|12.540141718643|12.540141718643|12.540141718643|12.487934846632|12.399928007912|-13.676547155362|-13.676547155362|-13.676547155362|-13.885437711059|-14.129572691718|-14.265165132725||-14.33595619648|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394|13.440432779394
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||-97.425113848813|-97.425113848813|-97.425113848813|-97.640815194045|-97.640815194045|-97.640815194045|-97.640815194045|-97.712016882273|-97.916129869192|-98.009110949619|-98.009110949619|-98.024012166244|-98.155827371251|-98.155827371251|-98.155827371251|-98.155827371251|-98.155827371251|-98.155827371251|-98.155827371251|-98.155827371251|-98.673860952161|-98.673860952161|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592||||98.578477676592|98.578477676592|98.578477676592||98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.392752973991|98.145374041965|98.145374041965|98.078193379961|98.003548199956|97.985319890201|97.985319890201|97.985319890201|97.775355433556||97.764283815063|97.251982016736|97.238313351929|97.181459279921|97.129763890873|97.129763890873|97.129763890873|97.129763890873|97.129763890873|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.624951878656|-100.37494653184|-100.68049614649|-100.74221794054|-101.18579771172|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|97.744564701071|97.672302100088|97.672302100088|97.330002592701|||97.330002592701|96.672225103002|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577||-98.918574196577|-98.918574196577|-98.918574196577||-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577||-100.57619355175|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323||-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.26519003693|-101.26519003693|-101.26519003693|-101.26519003693|-102.08908098344|-102.08908098344|-102.08908098344|-102.11614936227|-102.11614936227|-102.61516595808|-102.62796217564|-102.83662463961|-102.87261577606|-102.87261577606|-102.87261577606|-102.87261577606|-102.87261577606|-103.2334619734|100.25917839723|100.25917839723|100.25917839723|100.25917839723|100.25917839723|100.25917839723|99.787975996918|99.569973329909|98.438859255454|97.751678093154|97.751678093154|97.515753436837|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101||97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101||97.26357688101|
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||123.03837475717|120.75485700965|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945||119.47547356945|119.47547356945|117.35601120649|117.35601120649|113.38556502327|-127.60049153049|-127.60049153049|-127.60049153049|-128.32554860335|-130.3989398239|-131.3243767683|-135.18819776556|-135.91466528598|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|||126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424||126.42981396424|126.42981396424|126.32915483566|126.32915483566|124.85572291581|124.7985891895|124.75787847092|124.52391642761|124.52391642761|124.08565906111|124.08565906111|124.08565906111|124.08565906111|124.08565906111|124.08565906111|121.56795081633|119.26050779044|118.61460237436|118.61460237436|118.61460237436|118.61460237436|115.26955763425|115.07223572471|115.07223572471|115.07223572471|115.07223572471|115.07223572471|114.15581623424|111.85091184366||109.70878658017|109.53531837155|107.14424132958|105.50582164807|102.43813879272|101.97181894802|99.637576235922|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-105.58857765215|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944||-106.8352339944|-107.46358905465|-107.47032375436|-107.47032375436|-107.47032375436|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425||-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-109.25716881248|-109.25716881248|-109.25716881248|-109.25716881248|-109.25716881248|-110.67907910317|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|101.84772287966|101.51747117176|100.76052544001|100.08113853008|96.055154922606|92.674060957301|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-100.03928432021|-100.03928432021|-100.03928432021|-100.03928432021|-100.09476038625|-100.09476038625|-100.09476038625|-100.09476038625|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1467110109323|7.1467110109323|7.1302345275872|7.0885940127895|7.0612154860546|7.0302664374189|7.0302664374189|6.9736291407299|6.9361265745108|6.9361265745108|6.9361265745108|6.9361265745108|6.9361265745108|6.9361265745108|6.9118229801204|6.9118229801204|6.9014698857231|6.8499664856508|6.8138517354941|6.7820572825511|6.7178414632038|6.6451747095089|6.6451747095089|6.5701943675126|6.5002157466771|6.4268714431335|6.4268714431335|6.3793476691718|6.3793476691718|6.3708340782607|6.3708340782607|6.3708340782607|6.3708340782607|6.3708340782607|6.3708340782607|6.3164825857441|6.3055360516751|6.2850400828481|6.2122665404347|||6.1541851095654|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797||6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.0896257433495|5.9551395611853|5.8207106012868|-6.2688757349474|-6.2688757349474|-6.2870841213314|-6.3111529227942|-6.3111529227942|-6.3418365183638|-6.3614849716608|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3855834764775|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243||6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||260.63965430641|260.63965430641|251.54406034046|245.59062260051|245.4062473339|240.50694148211|228.82715720234|225.41628730626|218.20584332299|218.20584332299|218.20584332299|208.95648952934|207.11832254697|202.88702454357|200.61461687978|200.61461687978|200.61461687978||||200.61461687978|200.61461687978|194.08846421701|192.41135303595|192.41135303595|192.41135303595|192.41135303595|192.41135303595|192.41135303595|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|188.16508158317|187.84453814417|183.5536017272|183.5536017272|183.5536017272|183.5536017272|183.5536017272|178.55400073232|177.34332939985|175.36481875184|175.33312669068|171.62570344374|167.40077465293||165.65641645058|162.99989730468|162.99989730468|159.88322567002|157.0731105571||157.0731105571|151.51456660749|151.41836076459|151.41836076459|151.41836076459|151.41836076459||||151.41836076459|147.94817167609|144.08130864401|139.05700587453|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.48133452499|-155.74592826725|-156.3732605815|-157.43011151225|-157.43011151225|-157.43011151225|-157.43011151225|-157.43011151225|-157.43011151225|-158.4112309446|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|145.46447073388|144.01209238603|144.01209238603|144.01209238603|144.01209238603|142.17454336567|141.33838439962|140.28709259056|137.79121992349|134.66801603369|133.9089067041|130.89322255046|127.38793103379|127.38793103379|125.75881531153|123.04312168132|120.98178976454|120.98178976454|120.98178976454|120.98178976454|119.27421525758|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294|119.02386858294||117.35985821959|112.11354110213|112.11354110213|112.11354110213|112.11354110213|112.11354110213|109.42659094858|109.42659094858|106.36288052718|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|105.17977297474|102.50529906671|100.53366478197|99.298517102577|98.72613214848|96.556810955179|92.368677991377|-111.41957478634|-111.41957478634|-111.41957478634|-111.41957478634|-111.41957478634|-111.41957478634|-111.41957478634|-111.41957478634|-111.41957478634|-112.69397147619|-115.86966324884|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|99.05547534073|98.831038966763|98.831038966763|98.831038966763|97.210571603011|97.210571603011|97.210571603011||97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.210571603011|97.056255681072|97.056255681072|93.935397485694|93.935397485694|93.935397485694|92.583772186659|92.109751282161|88.481170654818|88.481170654818|85.015191820512|81.684494699531|81.684494699531|80.552215908957
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||-106.52241834388|-108.05730317828|-108.05730317828|-109.48589445481|-109.95099307574|99.784036913705|99.784036913705|99.784036913705|99.784036913705|97.565596570783|93.002810419088|93.002810419088|93.002810419088|92.403119975202|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658||90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658||90.380263994658|86.233627847525|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-92.816818519242|-92.816818519242|-92.816818519242|89.325316563576|89.325316563576|89.325316563576|||89.325316563576|89.325316563576|89.325316563576|89.325316563576|88.894795673125|87.883105879617|87.50135985813|87.50135985813|87.002001364174|87.002001364174|87.002001364174|86.757779208756|85.369756795672|84.683061495652|84.392287668508|84.308099359188|83.703445851707|82.924002043877|82.924002043877|82.360003966395|80.79444961449|-84.803215867351|-84.803215867351|-84.803215867351|-84.803215867351||-86.520240869865|-87.101536986692|-87.101536986692|-87.268372903779|-87.659302378711|-88.089405437533|-88.089405437533|-88.089405437533|-88.089405437533||||||||-88.488026233427|-88.488026233427|-88.488026233427|-88.488026233427|-89.247806332633|-89.780896688087|-89.87626573854|-89.87626573854|-89.87626573854|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-91.208647285156|-92.646479636864|-92.646479636864|-93.568311301024|-95.292563534612|-96.358403842575|-97.617392371112||-97.617392371112|-97.617392371112|-97.617392371112|-97.617392371112|-100.53599465999|91.060007798312|90.647542384963|90.647542384963|89.677495053577|89.677495053577|89.677495053577|86.436103665351|82.629000173144|82.498891285318|81.898765382125|80.149131373714|80.149131373714|80.149131373714|79.715698644133|79.65077720374|79.431838652115|79.431838652115|79.431838652115|79.431838652115|79.431838652115|79.431838652115|78.979824115414|78.662711654191|78.662711654191|78.662711654191|78.662711654191|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.514971787505|-80.514971787505|-80.514971787505|-80.514971787505|-80.514971787505|-80.514971787505|-80.575891114523|-80.575891114523|-80.606545767574|-80.868380795351|-81.264870178293|-81.433191206268|-81.75354798879|-81.770609469831|-81.878450388842|||-82.298278379366|80.242737688523|80.242737688523|80.242737688523|80.242737688523||80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|79.591738188654|79.591738188654|79.591738188654|79.591738188654|79.591738188654|79.591738188654|78.87971037007|78.51634214296|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.015833449988|78.015833449988|78.015833449988||78.015833449988|78.015833449988|78.015833449988|78.015833449988
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|197.09034758959|187.15594176622|178.52132452632|178.52132452632|178.52132452632||178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|168.82924947369|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|165.60831735879|-188.35624976512|-188.35624976512|-188.35624976512||-188.35624976512|-188.35624976512|-188.35624976512|-188.35624976512|-188.35624976512|-188.35624976512|-191.72916640569|-197.25462933966|-199.38534486377|-199.38534486377|-202.20593873753|-209.86770970836|-213.51716157349|-213.51716157349|-213.51716157349|-213.51716157349|-225.32462397054|||202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|200.05974399749||200.05974399749|200.05974399749|200.05974399749|200.05974399749|196.26082666388|192.40534156035|192.40534156035|180.67260173372|164.49733525969||||||||159.62794272494|159.62794272494|159.62794272494|159.62794272494|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-180.66056930341|-182.06729922601|-185.24144358446|-185.54190565983|-185.54190565983|-185.69988353065|-185.69988353065|-186.31636972654|-186.31636972654|-186.31636972654|-189.49041080727|168.77504265334|168.77504265334||168.77504265334|168.77504265334|168.77504265334|168.77504265334|167.7500473926|165.88894154733|160.48771283037|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|147.00118306847|146.72059638083|146.72059638083|141.41177375648|139.79085972942|138.74180213509|138.74180213509|130.74089126121|130.35099029023|126.7233225447|122.77591393856|121.72323770951|121.49804189945|121.334002345|121.334002345|119.41234857408|119.41234857408|117.81927619342|-133.35715898081|-133.35715898081|-133.35715898081|-133.35715898081|-133.35715898081|-133.61441561154|-133.61441561154|-133.61441561154|-138.29379512393|-141.04172237523|-141.04172237523|-143.12969152803|-144.08854614226|-146.98727349139|-148.18030387933|-151.08922653259|-151.82136281398|-156.20614137582|-156.20614137582|-156.20614137582|||-156.20614137582|-156.20614137582|-156.20614137582|-156.20614137582|-156.20614137582||-156.20614137582|-156.20614137582|-158.93023508342|-158.93023508342|-158.93023508342|-159.83915009269|-163.29350010299|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-163.35434382715|-165.64479301453|-165.64479301453|-165.64479301453|-165.64479301453|-165.64479301453|-167.27199223837|-169.32999137596|-173.89443486218|-178.52159429131|-181.01069850833|-181.01069850833|-181.01069850833|-181.01069850833||-181.60528169322|-181.60528169322|-181.60528169322|-181.60528169322
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||20.590048881233|20.590048881233|20.554998180822|20.554998180822|20.211108602369|-21.602457708668|-21.602457708668|-21.602457708668|-21.908286088651|-22.336984415789|21.253308538117|21.253308538117|21.253308538117|21.253308538117|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997|21.175916476997||21.175916476997|21.175916476997|21.175916476997|20.984351153674|20.86648224644|20.86648224644|20.812757797287||20.810812031837|20.810812031837|20.78310111375|20.78310111375|20.436778633808|20.190864555279|19.706517210977|19.340573513261|19.19255652021|19.19255652021|19.19255652021||19.075063859872|18.750070531558||18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916||||18.613522308916|18.613522308916|-19.584246266956||-19.584246266956|-19.584246266956|-19.584246266956|-19.584246266956|-19.765830160374|-19.817589469745|-19.936210204047|-20.034677983304|-20.149641249997|-20.338491252641|-20.531656904994|-20.618506612577|-20.826119518057|-21.017910533234|-21.203233247647|-21.392481386274|-21.427754769612|-21.427754769612|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.77650009873||-21.786213063115|-21.786213063115|-21.786213063115|-21.825462770225|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.838651868882|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.710118605978|-21.729765906505|||-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.777518076557|20.816859395721||20.816859395721|20.816859395721|20.816859395721||20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721||20.816859395721|20.816859395721|-21.996280489448|-21.996280489448|-21.996280489448||-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-22.456978279223|-22.570343048325|-22.570343048325|-22.644826181455|-22.783140985749|-23.24237891544|-23.5581983075|-23.575776257499|-23.595307313053|-23.617008485892|-23.741120327952|-23.797678969822|-23.797678969822|-23.880754389721|-24.034171756062|-24.071301654481|-24.112557097169|-24.158396477934|-24.159328932493|-24.399253839617|-24.449171271992|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.524054380918|-24.662196896547|-24.662196896547|-24.662196896547|-24.662196896547|-24.662196896547|-25.557995661623|-26.219798659096||-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096||-26.219798659096|
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||1.6865096746728|1.6500107644714|1.6499378841129|1.6499378841129|1.6499378841129|1.6499378841129|1.6143753772541|1.6004171178919|1.5910190461059||1.5577989880663|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.8091676914081|-1.8724085913085|1.655991810409||1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409||1.655991810409|1.655991810409|1.655991810409|1.5949909089316|1.5438787471706|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366||1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5283991236446|1.5215545979868|1.512282904401|1.4597587810783|1.4263986467022|1.3893318307288|-1.699450978234||-1.699450978234|-1.699450978234|||-1.699450978234|-1.699450978234|-1.699450978234|-1.699450978234|-1.7471676961079|-1.780741964832|-1.8280465658672|-1.8700517477997|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|||-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.9479883398105|-1.9479883398105|-1.9480719987612|-1.9480719987612|-2.0117467116494|-2.0791629896318|-2.0807366752795|-2.100660748466|-2.100660748466|-2.100660748466|-2.1158157748745|-2.1158157748745|-2.1280442087207|-2.1280442087207|-2.1650491719283|-2.2256101772562|-2.2679001805269|-2.2853635545365|-2.2853635545365||-2.2853635545365|-2.2853635545365|-2.2853635545365|||-2.3402019307192|-2.3402019307192|-2.3574466092913|-2.3843852528299|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.42086065913|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943||-2.5573692247031|-2.5826323611601|-2.5884803647315|-2.5933116006096|-2.6492350948342|-2.7535946118046|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493||2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493||2.3879453154493|2.3879453154493|2.3879453154493|2.3366057974419||2.2391431560144|2.2391431560144|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||-310.04192920485|-315.71325467206|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|283.65894048869|283.65894048869|276.31548943188|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598||-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-309.19442612886|-312.13269569874|-312.20299522082|-313.72555024535|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-319.27980589064|-324.92200654515|-324.99667393906|-330.71852659895|-341.13169622106|300.01373234955|300.01373234955||300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|299.74843499945|299.74843499945|299.72048333272|296.52275925858|295.70817456595|295.70817456595|295.70817456595|||283.14797173995|280.72897745673|280.72897745673|278.84133019349|278.84133019349|273.9348113261|269.53867925122|268.70964361247|-294.19367650884|-294.19367650884|-294.19367650884|-294.19367650884|-294.19367650884|-294.19367650884|-296.3818627876|-297.42429198622|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355||271.75135995355|259.69595550394|-293.00449388451|-296.3938820939|-297.64366389591|-297.64366389591|-297.64366389591|-297.64366389591|-297.64366389591||||||||-299.02073766213|-299.60269464703|-299.60269464703|-299.60269464703|-299.60269464703|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|266.79624880961|262.37654157696|262.37654157696|262.37654157696|259.6161007123|259.6161007123|255.184556347|251.52408278052|251.52408278052|251.52408278052||251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.09176145883|251.09176145883|251.09176145883|251.09176145883|251.09176145883|251.09176145883|248.90751273204|248.46915152103|248.46915152103|246.76438459387|246.76438459387|246.01598288207|240.93442542453|234.56602824947|232.35114249942|230.77904722157|229.72671913508|227.597489602|227.597489602|227.597489602|227.597489602|227.597489602|226.18517234814|226.18517234814|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|217.14845508439|211.52606120488|210.66784578319|-233.94224155668|-233.94224155668|-233.94224155668|-233.94224155668|-233.94224155668|-240.13026839631|-243.89474266257|-249.9256082254|-249.9256082254|-252.32332453192|||-252.32332453192|-252.32332453192|-252.32332453192|-254.79363624754|-254.79363624754||-254.79363624754|-254.79363624754|-254.79363624754|-254.79363624754|-254.79363624754|-256.68737360838|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-267.91292013243|-267.91292013243|-272.31991125826|-276.49434584251|-280.8548287139|-281.45516240542|-281.45516240542|-281.45516240542|-281.45516240542|-281.45516240542|-281.45516240542|-286.25573600602|-289.03415111781|-291.34350124201|-298.29833471334|-300.41481634816|-302.04424038684|-302.41440388179|-302.41440388179|-302.41440388179|-302.41440388179|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714||-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.424951308564|25.40809586127|25.40809586127|25.40809586127|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383||25.131659113383|25.131659113383||25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|25.131659113383|24.829300580528|24.829300580528|24.829300580528|24.829300580528|24.582557133068|24.086173935322|23.604082447056|23.290533096413|23.290533096413|22.517424016556|22.517424016556|22.517424016556|22.517424016556|22.517424016556||22.517424016556|22.436026685063|22.045585332782|21.981205501458|21.315228716423|20.705810087577|-22.975773888682|-22.975773888682|-22.975773888682|-22.975773888682|-23.178733862299|-23.178733862299|21.258186820478|21.258186820478|||21.258186820478|21.258186820478|21.258186820478|21.258186820478|21.258186820478|20.992429313097|||20.961031976711|20.851147085838|20.570719408119|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.357880063371|20.357880063371|20.357880063371|20.357880063371|20.050422292634|19.811579816523|19.804532493687|19.502258368705|18.845843920414|18.292047855263|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|17.839308063269|-18.90366713254|-18.90366713254|-18.90366713254||-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-19.041852068552|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.711294460594|17.711294460594|17.711294460594|17.711294460594||17.711294460594|17.711294460594|17.711294460594|||17.711294460594|17.711294460594|17.711294460594|17.711294460594|17.711294460594|17.68143802252|17.547152366534|17.314615291903|17.278460337663|17.264955867159||17.196612479789|17.196612479789|17.139569841604|17.10618854759|16.982893014285|16.982893014285|16.982893014285|-18.117698671963||-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|||-18.278023381471||-18.278023381471|17.275095251191|17.275095251191|17.275095251191|17.275095251191|17.275095251191|17.275095251191|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.176296831531|16.975885313267|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.552880295569|-18.859866681424|-18.882073577606|-18.952303975118|-19.015302179592|-19.015302179592|-19.015302179592|-19.015302179592|-19.074780250409|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778||-19.198016718778|-19.631130090194|18.17436482477|18.17436482477||18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||1225.8095996833|1225.8095996833|1225.8095996833|1225.8095996833|1225.8095996833|1225.8095996833|1225.8095996833|1200.8245429966|1197.9717483491|1178.9931017727|1178.9931017727|1178.9931017727|1178.9931017727|1178.9931017727|1171.0228935712|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908||1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1167.6570097908|1109.3921351461|1109.3921351461|1109.3921351461|1109.3921351461|1109.3921351461|1093.1773235565|1056.7664706183|1039.7230838435|1039.7230838435||973.45347573412|973.45347573412|973.45347573412|973.45347573412|973.45347573412|973.45347573412|973.45347573412|973.45347573412|973.45347573412|936.26500423366|928.97340740278|928.97340740278||928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278||889.86801669794|889.86801669794|889.86801669794||878.85888574077|866.75757091959|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211||-981.69991431211|-981.69991431211|-981.69991431211||-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-982.73045492144|-995.70604271328|-1025.5289851762||-1051.2960675135|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|899.58496393602|899.58496393602|892.74995246906|883.48243378507|883.48243378507|883.48243378507|873.30033260357||873.30033260357|873.30033260357|873.30033260357||873.30033260357|873.30033260357|863.10037905388|860.69487917879|858.51374650508|844.01577406581|844.01577406581|844.01577406581|844.01577406581|821.30364259808|817.06236303216|805.60263101663|802.99402245428|802.99402245428|802.99402245428|796.14888942403|782.09879925695|774.50975389444|769.53552681678||769.53552681678|761.93585366076|761.93585366076|761.81895339007|761.81895339007|761.81895339007|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|711.12346488073|694.63167647338|679.0434900811||667.51501068039|665.0916907408|660.89343345338|660.89343345338|656.78200153871|656.78200153871|637.42444615412|634.91606145488||628.13123725518|628.13123725518|628.13123725518|627.13670394658|627.13670394658|627.13670394658|587.92134314377|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905||-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905||-631.77892306905|-636.22071320019|-636.22071320019|-636.22071320019|-636.22071320019|-636.22071320019|-646.62860209635|-661.68177400354||585.94555757463|585.94555757463|585.94555757463|585.94555757463|585.94555757463|585.94555757463|585.1672848377|580.77984952204|580.77984952204|580.77984952204|571.62762482158|545.01400452181|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073||544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|541.60226175753|541.60226175753
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||-7.6040634584697|-7.6040634584697|-7.6040634584697|-7.6040634584697|-7.6040634584697|-7.6040634584697|-7.6040634584697|-7.7128481812247|-7.9142755343924|-8.1880840807501|-8.4117599095839|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4231520457792|-8.4812800667603|-8.517012460477|-8.517012460477|-8.5615890335612|-8.5615890335612|-8.5615890335612|-8.5615890335612|-8.5615890335612|-8.628797923586||-8.628797923586|-8.628797923586|-8.628797923586|-8.628797923586|-8.628797923586|-8.628797923586|-8.628797923586||-8.628797923586|-8.628797923586|-8.628797923586|-8.628797923586|-8.712553195447|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564||-8.7137896363564|-8.7137896363564||-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.8663515672864|-8.8663515672864||||-8.8663515672864|-8.8663515672864|-8.8663515672864||-8.882057466527|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-9.0537580737367|-9.0537580737367|-9.1263974252559|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712||8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.410151095442|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|||8.2240784834725|8.2019685772367|8.2019685772367|8.2019685772367|8.2019685772367|8.2019685772367|8.1521870855168|8.0163194077628|7.945910124582|7.826010762102|-8.6241609834255|-8.6241609834255|-8.6241609834255||-8.6241609834255|-8.6241609834255|-8.6241609834255||-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088||-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7720592726303|-8.7720592726303||-8.9696562239792|-8.9696562239792|-8.9696562239792|-8.9696562239792|-9.1690622379676|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.3022708361538|-9.5469673943951|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.6857682317906|8.6857682317906|8.6857682317906|8.6857682317906|8.6857682317906|8.6857682317906|8.5369645854293|8.5358947766022|8.5358947766022|8.5358947766022|8.5358947766022|8.5358947766022|8.5176608311022|8.3480262901999|8.3480262901999|8.3480262901999|8.1759580686036|8.1759580686036||8.0288422984484|7.937879773225|7.937879773225|7.937879773225|7.937879773225|7.937879773225|7.937879773225|7.937879773225||-8.6569467288382|
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||-3408.3620651795|-3408.3620651795|-3408.3620651795|-3408.3620651795|-3408.3620651795|-3408.3620651795|-3408.3620651795|-3408.3620651795|-3413.7356279772|-3429.9840310858|-3446.6489234286|-3450.7930013466|-3450.7930013466|-3450.7930013466|-3450.7930013466|-3450.7930013466|-3450.7930013466|-3458.1033348295|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409||3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3282.8053987409|3249.2282208232||3195.1244455737|3195.1244455737|3195.1244455737|3135.6938284152|3105.4931426835|-3294.279149533||-3294.279149533|-3294.279149533||-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3294.279149533|-3340.3101661478|3149.5413468828|3149.5413468828|3149.5413468828||3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3149.5413468828|3130.3237187587|3080.9152430652|3057.4905457577|3057.4905457577||3057.4905457577|3057.4905457577|3057.4905457577|3057.4905457577|3057.4905457577|3045.7601704616|3045.7601704616|3045.7601704616|3045.7601704616|3045.7601704616|3045.7601704616|3045.7601704616|3045.7601704616|||3007.018728965|3007.018728965|2989.7430321833|2976.6589246481|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3150.8956259448|-3150.8956259448|-3190.4395843831|-3199.655093759|-3207.6723263989|-3244.9136959988|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|||3077.9279849894|3077.9279849894|3077.9279849894||3067.6638939966|3067.6638939966|3067.6638939966|3067.6638939966|3067.6638939966|3067.6638939966|3061.5709933295|3050.815328506|3050.815328506|3050.815328506|3050.815328506|3050.815328506|3018.1281427845|-3233.6876467902|-3233.6876467902|-3233.6876467902|-3233.6876467902|3072.7027443997|3072.7027443997|3072.7027443997|3072.7027443997|3072.7027443997|3061.8919382219|3056.8243758022|2996.7493064468|2953.0547849409|2910.8942054899|2897.9380060999|2862.4311178888|2858.1633990244|2858.1633990244|2858.1633990244|2834.0503844779|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3090.9997697156|-3129.4441885729|-3162.7155747187|-3162.7155747187|-3162.7155747187|-3162.7155747187|-3188.5728607985|-3244.5254008872|-3258.5807418361|-3258.5807418361||-3279.5341575957|-3308.926841773|-3374.6409353033|||||-3422.3788170036|-3434.3097966707|-3457.2886629675|-3480.0429588527|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3524.4407366482|-3533.0555352053|-3533.0555352053|-3533.0555352053|-3533.0555352053|-3544.5061502281|-3565.2846113646||-3570.0384570718|-3603.6538411908|-3616.8376013232|-3625.9306681369|-3659.0896312632|-3663.4329236257|-3674.3699151397|-3689.2999057108|-3721.1665619009|-3732.9628465565|-3737.7364961739|-3744.9849957488
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||73.754454671051|73.188282713521|72.239348306398|72.239348306398|72.239348306398|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|69.887164784533|69.653784861451|69.653784861451|69.653784861451|69.653784861451|69.653784861451|68.978993386143|68.978993386143||68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|-69.485875762782|-69.485875762782|-69.485875762782||-69.485875762782|-69.485875762782|-69.485875762782|-69.485875762782|-69.485875762782|-69.485875762782|-69.623193596559|-71.125770832385|67.523008422897|67.523008422897|67.523008422897|67.523008422897|67.523008422897|67.523008422897|67.523008422897|66.197784932504|-71.082084397975|||-71.082084397975|-71.082084397975|-71.082084397975|-71.082084397975|-71.082084397975|-71.082084397975|-71.635648652914|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-73.444773172949|-73.444773172949|68.903612221892|68.903612221892|68.903612221892|68.903612221892|68.903612221892||68.903612221892|68.903612221892|67.942904672816|67.267289341171|67.267289341171|67.267289341171|67.246990191361|66.424436343402|-70.006251437318||||||||-70.006251437318|-70.679169450481|-70.682409059427|-70.947121261912|-71.41990292435|-71.41990292435|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-72.554484536995|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.434877359908|-73.434877359908|-73.645956560468||-73.645956560468|-73.645956560468|-73.645956560468|-73.645956560468|-73.645956560468|-74.445504661507|-74.511673287226|-75.268732670003|-75.268732670003|-75.5797617961|-75.5797617961|-75.5797617961|-75.5797617961|-76.34291479924|-76.34291479924|-76.664348844452|-77.699276663378|70.887381076772|70.887381076772|70.887381076772|70.887381076772|70.26375759968|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.909321877982|-72.054717237598|-72.054717237598|-72.189160361268|-72.189160361268|-72.832400655722|-74.269251397143|-74.269251397143|-74.269251397143|-74.269251397143|-74.269251397143|-74.269251397143|-74.457717275044|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|67.707137786215|67.485711957421|66.906343567599|||-69.505660216552|-69.505660216552|-69.505660216552|-69.505660216552|-69.505660216552||-69.505660216552|-69.505660216552|-70.85629057061|-71.065175964648|-71.065175964648|-71.55019755078|-72.239107287732|-72.505759509726|-72.505759509726|-72.505759509726|-72.505759509726|-72.505759509726|-72.505759509726|-72.578620999305|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-74.55090595184|-74.55090595184|-76.578786171125|-77.181982345765|-78.196647983332|-79.417757413378|-79.417757413378|-79.417757413378||-80.165722693619|-80.165722693619|-80.165722693619|-80.165722693619
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||6.1303946872625|6.1303946872625|6.0054383962324|5.8599239387839|5.8599239387839|5.7671377436683|5.4512642507604|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.929449876015|-5.9921662099545|-6.0474068596832|-6.1598966601681|-6.3562643744915|-6.3562643744915|-6.3562643744915|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691||-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691||-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.847853735698|-6.9920597381203|-7.1472884092958|-7.2686537012161|-7.3050394181282|-7.3050394181282|-7.3050394181282|-7.7300439812376|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-8.0755786219536|-8.1625763153556||-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|||-8.3289542958877|-8.3289542958877|-8.3289542958877|-8.3289542958877|-8.3289542958877|-8.4755170772501|-8.4755170772501|-8.4755170772501|-8.4755170772501|-8.6527968722392|-8.7564409659758|-8.8177123518404|-8.933569428172|-9.0061879123209|-9.0840975934663|-9.1134419103903|-9.4571579452402|-9.6646200811473|-9.8123556414807|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|||8.8795936416612|8.8612153078699|8.7407943965753||8.5703275205648|8.5366224499608|8.5366224499608|8.5366224499608|8.5240245099493|8.5175618590185|8.5175618590185|8.0367350513482|7.982389200708|7.982389200708|7.9411599883581|7.9411599883581|7.9379551420769|7.8205054612249|7.6244507731431|7.5663585649882|7.5663585649882|7.4915093301572|7.3476677717824|7.3476677717824|7.3476677717824|7.3476677717824|7.3476677717824|7.2402070498343|7.2402070498343|7.1180079221588|7.0950084527181||6.845875132148|6.845875132148|6.845875132148|6.845875132148|6.845875132148|6.7468701435034|-7.8812576262836|-7.8812576262836||-7.8812576262836|-7.8812576262836|-7.8980639476119|-7.93548547444|-7.93548547444|-7.93548547444|-7.9699593193363|-7.9699593193363|-7.9699593193363|-8.1221770055903|-8.3390852883803|-8.6223171502735|-8.7431301044519|-8.9073469564706||-8.9073469564706|-8.9073469564706|-8.9073469564706|-8.9073469564706|-9.0426077760359|-9.1395644520278|-9.271182415061|-9.4913874759814|-9.4913874759814|-9.4913874759814|-9.4913874759814|-9.5715415361348|-9.6867129938275|-10.015236551725|-10.035818240337|-10.241874532558|-10.241874532558|-10.469305546921|-10.532815212062|-10.532815212062|-10.532815212062|-10.532815212062|-10.532815212062|-10.593127985852||-10.841809135959|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6892963345017|9.6120597879713|9.6120597879713|9.6120597879713|9.6120597879713|9.4378437510933|8.9826042907995|8.8451158489962|-9.9743742070236|-9.9743742070236
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||-3.6677128956083|-3.6677128956083|-3.6677128956083|-3.6985699253351|-3.7822998582291|-3.8219998345294|-3.8441630238748|-3.8441630238748|-3.8441630238748||-3.8562922736513|-3.8653247776415|-3.8920275439582|-3.9089195187183|-3.9537995849816|-4.0331106489199|-4.0495757347623|-4.0495757347623|-4.0495757347623|-4.0861952576681|-4.1396613820443|-4.16717452719|-4.16717452719|-4.2024162711279||-4.255462428108|-4.273062484223|-4.273062484223|-4.273062484223|-4.273062484223|-4.3256248950498|-4.3795832527497|4.0445920064796|4.0445920064796|4.0445920064796|4.0445920064796|4.0445920064796|4.0445920064796|4.0445920064796|4.0445920064796|3.985880368415|3.985880368415||3.985880368415|3.8408246595491|3.8408246595491|3.8408246595491|3.8408246595491|3.8408246595491|3.8408246595491|3.8298050914461|3.7831167682734||3.7634630451299|3.7549586571694|3.7238430753285|-4.0983875599807|-4.0983875599807|-4.0983875599807|-4.0983875599807|-4.0983875599807|-4.1294907835905|-4.1294907835905|-4.1494342251822|-4.1571491740594|-4.1929436549488|-4.2066040022444|-4.2322791479323|-4.2322791479323|-4.2322791479323|-4.2322791479323||-4.3019767229528|-4.3142921665532|||-4.3142921665532|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.4098880782189|-4.5087645334736|-4.5852938672719|-4.6903263883257|4.0169756790938|4.0169756790938|4.0169756790938|4.0169756790938|3.9719215292093|3.9719215292093|3.9719215292093|3.8771351331204|3.8162610788841|-4.5110568820153|-4.5110568820153|-4.5110568820153|-4.5110568820153|-4.5110568820153|||-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.6990288191518|-4.7220107868229|-4.7220107868229|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.8100534210808|-4.9805597241286|-4.9805597241286|-5.0800664353772|4.3750943479654|4.3750943479654|4.3750943479654|4.3628824350698|4.3245460100949|4.3245460100949|4.2926491867331|4.2926491867331|4.2926491867331|4.2926491867331|4.2718325600389||4.2314808882346|-4.7770833022674|-4.7770833022674|||-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.8269544892939|-4.8269544892939|-4.841919416929|-4.841919416929|-4.9243546268948|-4.9392315772346|-4.9392315772346|-4.9392315772346|-5.0385905269308|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0875476040418|-5.1072752120291||-5.2164169817274|-5.2615744834813|-5.3595271646614|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4928139893272|-5.5320157704594||-5.6701429049472|-5.6701429049472|-5.7023807808536|-5.7276454816016|-5.7651618729866|-5.7774020048023|-5.8871133429077|-5.9479038033515|-6.0337818500764|-6.0742020471633|-6.0896693715057|-6.0899239578852|-6.0899239578852|-6.0899239578852|-6.0899239578852||-6.0899239578852|-6.1732488781224|-6.1736099355762|-6.1746238418909||-6.1746238418909|-6.1746238418909|-6.1746238418909|-6.1746238418909|-6.1746238418909|-6.346863537835|-6.346863537835|-6.346863537835|-6.4492931694972|-6.6536590623842|-6.6912877612629|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.7393947669843|-6.7687719739122|-6.8243478007576|-6.8243478007576|-6.8631722175926|-6.8631722175926|-6.8631722175926|-6.8631722175926
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.194953551852|-1.1999483935958|-1.2099426579614|-1.2199363655668|-1.2299292823586|-1.233254752878|-1.2369497201218|-1.2406169320053|-1.2406169320053|-1.2423521440234|-1.2492801526086|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.287873656055|-1.2981929453442|-1.3052143821263|-1.3052382081906|-1.3052646815953|-1.3152940869527|-1.3203267654001|-1.3303630705475|-1.3324852882343|-1.3324852882343|-1.348317060042|1.3204111204611|1.3204111204611|1.3160123544784|1.3133470568228|1.31047605334|1.31047605334|1.31047605334|-1.3330917945686|-1.3330917945686|-1.3330917945686|-1.3371503783821|-1.3371503783821|-1.3429448685777|-1.3438276407599||-1.3448084987402|1.3020873120456|1.3020873120456|1.3020873120456|1.3020873120456|1.2928747922214|-1.3382993480262|-1.3382993480262|-1.3382993480262|-1.3564437716865|1.3204544034156|1.3204544034156|1.3204544034156|1.2999493509037|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|||-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3280166142147|-1.337240681931|-1.3397415997616|-1.3397415997616|-1.3507920241199|-1.3507920241199|-1.3719912078471|-1.3916568785344|-1.4023965232278|1.3657635366928|1.3657635366928|1.3657635366928|1.3657635366928|1.3236261910875|1.3133039379659|1.3133039379659|1.2981154945761|1.2895727717512|1.2639696425456|1.2521847582475|1.2521847582475|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2365962256777|1.2365962256777|1.2365962256777|1.2230817699858|1.2230817699858|1.1995353195876|1.1928170228236|-1.232509872767|-1.232509872767|-1.2777887289753|-1.283098585631|-1.2917762014883|-1.304195772014|-1.3157555253553|-1.3157555253553|-1.3157555253553|-1.3347283503796|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474||1.3017162396986|1.3017162396986|-1.3167083687157|||1.2902364649191|1.2902364649191|1.2902364649191|1.2780405324714|1.275600596933|1.2678895622144|1.243210650114|-1.2697659326618|-1.2780732526851|-1.288414718318|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2957078879332|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2653745078915|1.2604160533871|-1.3087455742489|-1.3087455742489|1.2670118393178|1.2670118393178|1.2670118393178|1.2670118393178|1.2670118393178|1.2670118393178|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3300339042416|-1.3378154502169|-1.3725727780943|-1.379525302106|-1.4100280848409|-1.4166978693963|1.3754281077364|1.3754281077364|1.3754281077364|-1.4049594164145|-1.4049594164145|-1.4049594164145|-1.4049594164145|-1.4149549007694|-1.435438815987|-1.435438815987|-1.435438815987|-1.4488209002944|-1.4660354896604|-1.4660354896604|-1.4660354896604|-1.4660354896604|-1.4744838789899|-1.4794265380391|-1.4839834147628|-1.4839834147628|-1.4983148568136|-1.5092387456874|-1.5297096988868|-1.5313441114637|-1.533160125438|-1.5468445742833|-1.5470495317498|-1.5598142350798|-1.5598142350798|-1.5686824813027|-1.5907582987833|-1.5979115133285|1.5500983921687|1.5500983921687|1.5467527219779|1.5467527219779|1.5467527219779|1.5467527219779|1.5467527219779|1.5308363050362|1.4981514579876|1.4623905427835|1.4532117189722|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4981446003939|-1.5029384666047|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||-0.08931678585425|-0.089796428627603|-0.09032936504244|-0.090921516614482|-0.091579462805638|-0.092310514129146|-0.093122793377488|-0.094025325875645|-0.095028139762487||-0.096142377414533|-0.09738041925014|-0.098756021289704|-0.10028446800033|-0.10198274212325|-0.10386971337093|-0.10596634809059|-0.10829594222353|-0.11088438014903|-0.11376042228847|-0.11695602466562|-0.12050669397357|-0.12445188209352|-0.13033542376356||-0.13520602762253|-0.13806225309275|-0.1455691691295|-0.14572120087575|-0.14572120087575|-0.15151999778563|-0.15151999778563|-0.15607777651277|0.098784806140365|0.098784806140365|0.098784806140365|0.098784806140365|0.098784806140365|0.098784806140365|0.098784806140365|0.09203866779043|0.074820745562331||0.062186105444863|0.062186105444863|0.057984564337282|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726||0.055683057575726|0.053925617088102|-0.060647388376911|-0.060647388376911|-0.061385986929823|-0.062206651988613|-0.063118502053935|-0.064131668793183|-0.065257409614569|-0.066508232749442|-0.067898036232634|-0.06944226232507|-0.071158069094444|-0.073064521060414|-0.075182801022603|-0.077536445425036|-0.080151605872183|-0.083057339702347||-0.083859174386596|-0.083859174386596|||-0.083859174386596|-0.093962005978473|-0.093962005978473|-0.093962005978473|-0.093962005978473|-0.109264754017|-0.109264754017|-0.109264754017|-0.11101639423636|-0.11424043778874|-0.11869667632083|-0.11869667632083|-0.11869667632083|-0.11869667632083|-0.12021852671217|-0.1217636152717|-0.1217636152717|-0.12184845817447|-0.1236093997664|-0.12366241416558|-0.12366241416558|-0.12366241416558|-0.12529157075864|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|||-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12869563828195|-0.13148990144407|-0.13148990144407|-0.13148990144407|-0.13859989350675|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168||-0.14264953194168|-0.14264953194168|-0.14264953194168|||-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14416614652902|-0.1525693129853|-0.1525693129853|-0.15418812799295|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15953204771535|-0.16503561153628|-0.17047997270234|-0.17047997270234|-0.17047997270234|-0.17047997270234||-0.17397773932756|-0.18214193686116|-0.18649104683784|-0.19176782335602|-0.19251981091459|-0.20168868465511|-0.21045515684174|-0.21045515684174|-0.21372795019863|-0.22619771862823|-0.23177524799327|-0.2380428623709|-0.2380428623709|-0.2380428623709||-0.24821429164905|-0.25346032846524|-0.26495592151035|-0.27711769197769|-0.29307520642752|-0.30263912793525|-0.30757299484451|-0.30757299484451|-0.32908111034322|-0.34275678427669|-0.35389642866291|-0.37017440340812|-0.37017440340812|-0.37017440340812|-0.37017440340812||-0.37860420860619|-0.37860420860619|-0.39961903323591|-0.39961903323591||-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.40957669174075|-0.41480745877822|-0.42645271680974|-0.43463299478305|-0.43463299478305|-0.44142963004717|-0.44142963004717|-0.45214403020683|-0.45821559150288|-0.46412843818211|-0.47208717029121|-0.48148573450276|0.39902517264318|0.39902517264318|0.39902517264318|0.39902517264318|0.39902517264318|0.39902517264318|0.37558351860258
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||4848.0473737754|4848.0473737754|4848.0473737754|4848.0473737754|4848.0473737754|4844.0276809309|4830.4240876655|4830.4240876655|4819.0685121197|4754.9206883795|4743.900591255|4704.7687541535|4704.7687541535|4703.0984475404|4702.7104375017|4702.7104375017|4695.5689565004|4695.5689565004|4695.5689565004||4683.992774474|4683.992774474|4683.992774474|4683.992774474|4641.724849914|4641.724849914|4641.724849914|4587.9660855925|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996||-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996||-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4932.3958562996|-4971.6503006725||-4971.6503006725|-4971.6503006725|-5038.5624523636||-5038.5624523636|-5038.5624523636|-5038.5624523636|-5038.5624523636|-5049.1307521922|-5061.8699394234|-5061.8699394234|-5061.8699394234||-5061.8699394234|-5064.1443066076|-5108.7381401543||-5152.935336918|-5152.935336918|-5152.935336918|-5175.6440374676|-5175.6440374676|-5175.6440374676|-5175.6440374676|-5256.0376457973|-5332.7695576134|-5360.1994650565||-5369.945371399|-5369.945371399|-5369.945371399|-5386.9891604954|-5408.6310534113|-5408.6310534113|-5408.6310534113|-5428.6262192851|-5444.0986802161|-5444.0986802161|-5444.0986802161|-5444.0986802161|-5473.6122488512|-5519.8357669528|-5581.9760474822|-5698.5900310567|5191.7765774337|5191.7765774337|5191.7765774337|5140.3072859907|5140.3072859907|5024.4831932015|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869||5008.3229147869|4993.6950843552|4979.4129621282||4979.4129621282|4979.4129621282|4979.4129621282|4979.4129621282|4967.1393752379|4923.5852270439|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5153.6924402065|-5153.6924402065|-5153.6924402065|-5169.0304185889|-5184.4781975007||-5184.4781975007|-5192.6202248706|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5241.0334751902|-5272.1595904891|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5299.8066112838|-5299.8066112838|-5299.8066112838|-5458.0127712181|-5544.8975724038|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322||5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5081.5415988948|5081.5415988948|5081.5415988948|4979.4686385289
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||-7.1670686057331|-7.1670686057331|-7.1670686057331|-7.1755788094617|-7.1755788094617|-7.1916855816784|-7.1916855816784|-7.1916855816784|-7.216317336288|-7.2609082775281|-7.2945165345902|-7.2945165345902|-7.320574066135|-7.3733013376443|-7.3733013376443|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799||-7.4252388096799|-7.4252388096799|-7.5647097005833|7.045296770262|7.045296770262|7.001996444251|6.9966626416598|6.8396252803178|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627||||6.7065172073627|6.7065172073627|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0736195621474|-7.0736195621474|-7.101799308987|6.761846873311|6.761846873311|6.761846873311|6.761846873311|6.761846873311|6.761846873311|||6.7609410254467|6.755490008141|6.7509521260331|6.7509521260331|6.7509521260331|6.7509521260331|6.7177245367975|6.6786414376658|6.6786414376658|6.6786414376658|6.6786414376658|6.6786414376658|6.6733231298916|6.6733231298916|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.5807171284272|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|||||||6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|-7.124401384766|-7.124401384766|-7.124401384766|-7.2443347310303|-7.3192608461643|-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.3412111287513||-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.4813458130535|7.0498565936072|7.0498565936072|7.0498565936072|7.0498565936072|7.0276184373413|7.0214012349836|7.0214012349836|7.0214012349836|7.0214012349836|6.9071123031767|6.8540139626564|6.801126580669|6.7710822634657|6.7710822634657|6.7346872190329|6.7346872190329|6.7346872190329|6.7346872190329|6.7346872190329|-7.2775128042781|-7.2775128042781|-7.2775128042781|-7.2775128042781|-7.2775128042781|-7.2775128042781|-7.3277921054191|-7.3992133773506|-7.5046817900009|-7.5124241379971|-7.5224930628377|-7.5224930628377|-7.5224930628377|-7.5224930628377|-7.5224930628377|-7.5224930628377|-7.5224930628377|-7.5894370459006|-7.8180949671003|-7.8180949671003|-7.8180949671003|-7.8180949671003|-7.8180949671003|-7.8180949671003|-7.8180949671003|-7.9617722545435|-7.962743351289|-7.962743351289|-8.0124925214145|-8.0716585404446|-8.1285094692497|-8.2305660197237|-8.2512543139019|-8.2512543139019|-8.4169494241651|-8.5482771761083|||||||-8.5525304351541|-8.5717633421399|-8.5717633421399|-8.5717633421399|-8.5717633421399|-8.5717633421399|-8.677514572406|-8.7177939629822|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.7747342147105|-8.8102596112615|-8.8430666734252|-9.003407086429|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.7361437775572|8.6529371449109|8.6102548165314|8.6102548165314|8.6102548165314|8.6102548165314
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||-160.14135908027|-163.2126212003|-163.86126074111|-163.86126074111|-164.45695637902|155.30458658571|155.30458658571|155.30458658571|153.86620731746|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.23852716975|150.23852716975|149.95947463306|149.39941625895||149.13807538325|149.13807538325|149.13807538325|149.13807538325|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|145.53198775777|144.44381204663|144.44381204663|142.35423560737|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022||-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-151.6288258558|-152.26210679808|-152.26210679808|-152.26210679808|-158.3467853312|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|||-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.90729737816|-160.90729737816|-163.48033042018|-167.69793879034|-167.69793879034|-169.10882087816|-169.48202319796||-170.03953481229|-170.03953481229|-170.21059423588|-170.71108610794|-170.71108610794|-170.71108610794|-170.71108610794|-170.71108610794|-174.31787345327||||||||171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|165.9841818421|-176.59851599163|-176.59851599163|-176.59851599163|-176.62779752053|-176.62779752053|-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543||-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543|-179.01434252825|-180.48815836473|-180.86501032682|-180.86501032682|-181.96112258536|-184.15124731706|-185.47360813007|-186.58178681119|-186.72976312354|171.40927944298|171.40927944298|171.40927944298|171.40927944298|171.40927944298|171.40927944298|170.42697715887|167.05270104994|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-179.57175840746|-180.3852871194|-182.65031902156|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-183.84966177541|-183.84966177541|171.13551749193|171.13551749193|171.13551749193|171.13551749193|171.13551749193|||171.13551749193|171.13551749193|171.13551749193|171.13551749193|171.13551749193||170.87279721326|164.99755245917|164.39512649281|164.39512649281|164.08626139784|164.08626139784|164.08626139784|164.08626139784|164.08626139784|162.95252484858|162.95252484858|162.95252484858|162.95252484858|162.95252484858|162.81175907232|162.81175907232|160.76451737323|160.76451737323|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-170.85049951808|-171.58196093015|-171.58196093015|-171.58196093015|-172.95217881128|-174.22464312365|-175.63849235961|-179.09832484401|-180.46237975858|-180.46237975858|-180.46237975858|-182.31931084287|-183.16034538097||-185.2872959423|-185.2872959423|-185.2872959423|-185.2872959423
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||113.78510718105|112.48345242339|111.7869717742|111.7869717742|111.7869717742|111.679968638|111.31107626444|110.59564029382|110.22220891999|110.22220891999|110.22220891999|110.22220891999|110.22220891999|110.22220891999|110.22220891999|110.22220891999|109.80245435554|108.6416159506|108.24068438956|107.37853821062|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262||-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-114.98849326958|-117.10271798442|-117.10271798442|-117.10271798442|-117.10271798442|-117.72524220491|-118.36138022768|-119.76264469742|-120.26561073755|-120.26561073755|-120.43401193062|116.69614275636|116.69614275636|116.69614275636|-121.4691205604|-121.4691205604||-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|||116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.27375911387|116.27375911387|115.33449034273|115.33449034273|115.33449034273|-121.67456743109|-121.67456743109|-121.67456743109|-121.67456743109|-124.2217415901|118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927||118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927|-124.82093020184|-124.82093020184||||||||-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-125.35658911315|-127.39691222855|-127.39691222855|-127.39691222855|-127.39691222855|-128.6632358095|-130.26470645501|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438||-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-131.21733689375|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.89468375066|-132.97874434904|-132.97874434904|-132.97874434904|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|||125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722||125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|124.83351250802|-135.36143688887|-135.36143688887|-135.36143688887|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-137.73083411808|-138.00648235343|-139.17386928158|-139.50477689084|-139.50477689084|-141.56086321205|-141.94242371858|-141.94242371858|-143.43602635398|-144.01225150442|-144.97191543755|-144.97191543755|-145.30372488005|-145.30372488005|-145.30372488005|-150.53191653338||135.97414946648|135.97414946648|135.97414946648|135.97414946648
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||-23.041024964842|-23.13609680591|-23.13609680591|-23.13609680591||-23.271176849249|-23.271176849249|-23.271176849249|-23.271176849249|-23.271176849249|-23.271176849249|-23.500195223361|-24.216883878211|-24.218538212977|-24.218538212977|-24.218538212977|-24.312088478138|-24.312088478138|-24.312088478138||-24.312088478138|-24.608988113458|-24.829985851773|-24.958713252279|-24.958713252279|-24.958713252279|-24.958713252279|-25.031992991438|-25.031992991438||-25.149991123401|-25.34332295758|24.080665144609|24.080665144609|24.080665144609|24.080665144609|24.080665144609||24.080665144609|24.080665144609|23.907404724411|23.482671966875|23.086302588079|22.778113071227|22.734709329926|22.734709329926|22.734709329926|22.631898848572|22.500998674012|-23.671717074689|-23.671717074689|-23.671717074689||-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.721410318734|-23.721410318734|-23.721410318734|-23.95238552862|-23.95238552862|||-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862||-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.380409839933|-24.612678345911|-24.709972192319|-24.709972192319|-25.035525005694|23.424290447034|23.424290447034|23.324907245263|23.324907245263|23.324907245263||23.324907245263|23.324907245263|23.261007774786|23.173797290743|23.173797290743|23.173797290743||23.173797290743|23.173797290743|23.173797290743|23.066741018766||23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.03193530029|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858||22.969129646858|22.702752370698|22.702752370698|22.674014621142||22.674014621142|22.295570750108|21.956191481342|21.714911766653|21.714911766653|21.714911766653|21.478790411027|21.375321742199|21.170358521301|20.847355061792|20.847355061792|-22.221659906089|-22.221659906089|-22.468511748512|-22.820567846519|-22.948409451624|-23.114899305922|-23.388776943002|-23.741973953019|-23.895526334721|-23.943612878066|-23.943612878066|-23.992903515742|-24.037670662056|-24.111855985998|-24.22539541708|-24.340439716826|-24.404933629047|-24.466592348959||-24.6817689884|-24.736373505905|-24.736373505905|-24.736373505905|-24.736373505905|-24.736373505905|-24.827082618425|-24.840092111903|-25.05394039193|-25.05394039193|-25.258822971353|-25.322024404748|-25.486221266686|-25.486221266686|-25.486221266686|-25.537186517759|24.116189803553|24.116189803553|24.116189803553|24.033543734498|23.981715154589|23.867460515699|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279||-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.991227708699|-24.991227708699|-24.991227708699|-24.991227708699|-24.991227708699|-25.173587572179|-25.220284760355|-25.220284760355|-25.220284760355||-25.711427172422|-26.180475085311|-26.453860858339|-26.546511971573|-26.77390144889|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.157308996731|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||722.41391089561|707.761126325|707.761126325|707.761126325|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|701.62793599716|676.10327171342|649.05869086015||649.05869086015|635.09298306293|630.9490713993|630.9490713993|629.53505356216|622.21119639502|616.77492569427|616.77492569427|616.77492569427|616.77492569427|616.77492569427|616.77492569427|598.14180292374|598.14180292374|598.14180292374|598.14180292374|598.14180292374|598.14180292374|583.64643684235||581.66270760262|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344||575.61665325344|575.61665325344|575.61665325344|572.21851582196|567.55666864875|565.25052284396|565.25052284396|565.25052284396|565.25052284396||565.25052284396|565.25052284396|565.25052284396||565.25052284396|546.12003691104|-605.40499501988|-605.40499501988|-605.40499501988|-605.40499501988|-605.40499501988|-605.40499501988||-605.40499501988|-606.30276749713|-610.83093434803||-610.83093434803|-610.83093434803|-611.17880441339|-619.71534094977|-621.08604564032|-621.08604564032|-621.08604564032|-628.57894027853|-648.84324188391|-655.02546760426||-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-659.96164016575|-667.97683800427|588.95985986427|588.95985986427|588.95985986427|588.95985986427|588.95985986427|585.19706855036|572.08574611661|572.08574611661|572.08574611661||554.2119286007|545.62369227115|545.62369227115||545.62369227115|545.62369227115|545.62369227115|545.62369227115|545.62369227115|545.62369227115|541.89021973813|535.82523330278|535.45585039411|535.45585039411|535.45585039411|531.78427482483|520.13532231513|518.978228051|518.978228051|518.978228051|518.978228051|514.31749731362|510.95739863799||510.95739863799|510.95739863799|510.95739863799|510.95739863799|510.95739863799|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|493.0702850611|493.0702850611|485.49538964478|485.49538964478|485.49538964478|485.49538964478||482.08652845189|466.06561158283|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654||-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-509.69164715987|-509.69164715987|-509.69164715987|-509.69164715987|-516.93237623883||-521.73043160652|-533.56040080063|-533.56040080063|-545.70600597585|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848||499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848||499.58252449848|499.28338496793|490.09424395262|490.09424395262|490.09424395262|490.09424395262|483.03425789687|483.03425789687|466.17694643707|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-499.15892157899|-499.15892157899||-499.15892157899|-503.73214865114|-509.01349544951|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||1.1437049306533|1.1437049306533|1.1437049306533|1.1235610420065||1.090623398021|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166||1.087559450166|1.0800746808716|1.0800746808716|1.0800746808716|1.0699378671563|1.0699378671563|1.0699378671563|1.0515947636042|1.0515947636042||1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042||1.030660834144|1.0146231543471|0.9701368092883|0.94378857569936|0.94378857569936|0.94378857569936|0.9390957639919|0.9390957639919|0.9390957639919|0.9390957639919|0.9390957639919|0.9390957639919|0.92899532961694|0.91528847318737||0.91528847318737|0.91528847318737|0.8997649760362|0.89751663156311|0.83890735383344|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|||0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83175351558035|0.83175351558035|0.81852899672176|0.81852899672176||0.81852899672176|0.81852899672176|0.81852899672176|0.81852899672176|0.81447667746175|0.80275185536929|0.80222427659109|0.7855269822023|0.75530774753863|0.74061971418917|0.73681444951119|0.73681444951119|0.73143604799501|0.73143604799501|0.73143604799501|0.73143604799501|0.72326227475528|0.71501363702752|0.69362624362816|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.67862091920422|0.67318995751326|-0.73646002193603|-0.73646002193603||-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603||-0.74356668945058|-0.74590743643159|-0.76684158225981|-0.77065731839038||-0.77767483013313|-0.77991646216358|-0.78157383188103|-0.78480424135366|-0.78644914262204|-0.80049905106656|-0.82059193356855|-0.82059193356855|-0.82059193356855|-0.82149104392112|-0.8249900530398|-0.83526675354774|-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201||-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201||-0.83949033738201|-0.83949033738201|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84968719392418|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.87190134857135|-0.88877926638874|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704||-0.89453027900917|-0.89920332551219|-0.89920332551219|-0.89920332551219|-0.89920332551219|-0.89920332551219|-0.90546708195564|-0.90546708195564|-0.91163006523314|-0.92736674788995|-0.93846308460284|-0.96273672768858|-0.97831859400302|-0.99035399280687|-1.0065044630755|-1.0186160790908|-1.043462295001|-1.0594025758298|-1.068780620605|-1.075311785175|-1.0794720189751|-1.0794720189751|-1.0794720189751|-1.0794720189751|-1.0794720189751|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196||0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.95276309215261|0.95251460167251|0.92640510634672||-1.0071035729222|-1.0071035729222|-1.0071035729222|-1.0071035729222|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0080970742634|-6.0284411618369|-6.0399345500885|-6.1067094135209|-6.1067094135209|-6.1268992212|-6.1382212933106|-6.1789732392818|-6.1789732392818|-6.1789732392818|-6.1789792683132|-6.1789792683132|5.9114760943154|5.9114760943154|5.9114760943154|5.9114760943154||5.9114760943154|5.9114760943154|5.9114760943154|5.9114760943154|5.9114760943154|5.9114760943154|5.9114760943154||5.9114760943154|5.9114760943154|5.9114760943154|5.8775394774894|5.8775394774894|5.8775394774894|5.825043636055|5.7275233394952|5.7275233394952|5.7111370968655|5.6893669616826||-6.0418906700858|-6.0418906700858||-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858|-6.0418906700858||||-6.0418906700858|-6.0418906700858|-6.0418906700858||-6.0521007922235|-6.0884454677439|-6.1343840172927|-6.1798707965392|-6.2498567108068|-6.385951916791|-6.4495240233671|-6.4495240233671|-6.4495240233671|-6.4495240233671|-6.4495240233671|-6.4495240233671|-6.4495240233671|-6.4911375335335|-6.5429307676553|-6.5949229904015|-6.6471367354745|-6.674596441626|-6.7689958820072|-6.848884583549|-6.8709828865046|-6.9205364134041|-6.9394849832551|-7.0466500449729|6.5219883298532|6.5219883298532|6.5219883298532|6.5219883298532|6.5219883298532||6.5219883298532|6.4327647261769|6.4095861152551|6.4095861152551|6.3939845248219|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|-6.8138144808382|6.3247974098424|6.2108860480233|6.156540074552|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1496333070688|6.1343734174016|6.1343734174016|6.1343734174016|6.1159706545144|6.0066342830955|-6.3008449147128|-6.3008449147128|-6.3008449147128|||-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.3008449147128|-6.334981740623|-6.4767948240768|-6.4767948240768||-6.601994074134|-6.6799936435266|-6.81110396889||-7.0374052587215|-7.0374052587215|-7.0374052587215|-7.0374052587215|-7.0374052587215|-7.0374052587215|-7.0374052587215|-7.0374052587215|-7.0647462030094|-7.0647462030094|-7.0647462030094|-7.2835305156356|-7.3039227792561|6.90735845516|6.90735845516|6.90735845516|6.90735845516|6.90735845516|6.90735845516|6.8831761142708|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406|6.7871696488406||6.7871696488406|6.7871696488406|6.7579664672245|6.6616294875|6.5497098391454||6.5497098391454|6.5497098391454|6.5497098391454|-7.0935764327769|-7.0935764327769|-7.0935764327769|-7.0935764327769|-7.0935764327769|-7.0935764327769|-7.0935764327769|-7.2781231840353|-7.2781231840353|-7.2781231840353|-7.2781231840353|-7.2781231840353|-7.3284701726945|-7.4816333079903|-7.7379259295561|-7.8365846151884|-7.8529333381051|-7.8529333381051|-7.8529333381051|-7.8529333381051|-7.8529333381051|-7.8529333381051|-7.8529333381051|-7.8529333381051|-8.0871417005601|-8.0871417005601|-8.0871417005601|-8.0871417005601|-8.0871417005601|-8.0871417005601|7.8066090198452|7.8066090198452|7.8066090198452|7.8066090198452|7.8066090198452|7.8066090198452|7.8066090198452|7.8066090198452|7.7573434613474|7.7498884656639||7.7498884656639|7.7498884656639|7.7304316603046|7.7157870228894|7.7157870228894|7.7157870228894|7.7157870228894|7.7157870228894||7.6564301313965|
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||-0.74435230818089|-0.74761367867055|-0.75123742365906|-0.75526380697963|-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76231769544752||-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76267618361412|-0.76267618361412|-0.77464020057187|-0.78015578238683|-0.7912842018573|-0.79476023196826|-0.81362250314432|-0.81458054832041|-0.81564504296051|0.71111972690161||0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.69791081945693|0.67766311692504|0.67766311692504|0.67766311692504|0.67766311692504|0.67766311692504|0.67766311692504|0.65684791988033|0.64796037261743||0.64796037261743|0.62828930423281|0.61587701026621|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755||-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.68039101021541|-0.68321223675159|-0.70134691859779|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472||0.63213371798472|0.63213371798472|||0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63014858812178|0.62794288827407|0.61871449571562|0.61871449571562|0.61871449571562|-0.69311102091169|-0.69311102091169|||-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69567891689246|-0.69964324470036|-0.70960363343549|-0.72455956422833|-0.73575256076304|-0.73575256076304|-0.73975625483156|-0.73975625483156|-0.75250694319012|-0.76389662937325|-0.77321845310708|-0.78329439685398|-0.78329439685398|-0.78532710920499|-0.7875856784839||-0.7900951999049|-0.79098173640155|-0.79098173640155|||-0.79621202442852|-0.79621202442852|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.80977163187877|-0.81085737405238|-0.82706373994016|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.7374182009745|0.72920012352603|0.72920012352603|0.72920012352603|0.72920012352603|0.72349702043299|0.72349702043299|0.72349702043299|0.72349702043299||0.72349702043299|0.72349702043299|0.72349702043299|0.72166331855195|0.71976955949693|0.71976955949693|0.71141064298848|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828||-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828||-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828||-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.7999532037769|-0.80105911954622|-0.81228790530872|-0.81517026465263|-0.81517026465263|-0.84852252118152|-0.85169167443957|-0.85299073573446|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-21.301793716127|-21.363103811139|-21.525670943651|-21.645570203483|-21.645570203483|-21.645570203483|-21.772854616045|-22.050438836032|-22.050438836032|-22.461598240462|-23.218022990039|-23.218022990039|-23.425580209947|-23.606200847865|-23.773556985061|-24.098395759972|-24.314884855915|-24.694316760885||-25.2177634911|-25.2177634911|-25.2177634911|-25.2177634911|-25.2177634911|-25.2177634911|-25.536404472397||23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.173336753441||23.142596731797|22.800107861244||22.69178602506|22.135317085068|21.901696159777|21.901696159777|21.901696159777|21.901696159777|21.835811040862|21.835811040862|21.835811040862|21.835811040862||||21.835811040862|21.689790617606|20.688655733158||20.170728973868|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.830259522975||-22.30584378726|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-23.189971740101|-23.508879170306|-23.508879170306|-23.508879170306|-23.508879170306|-23.508879170306|-23.682088306091|-23.733529224096|-23.733529224096|-23.733529224096|-23.733529224096|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|21.887362810247|21.702625535454|21.386249620082|||21.362500383194|21.346296135947|21.346296135947|21.312551092621|21.127223761872|21.127223761872|20.869138064203|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434||20.658277915434|20.658277915434|20.658277915434||20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.039382643221|20.039382643221|20.039382643221|20.039382643221|20.039382643221|19.837510255529|19.837510255529|19.569455415622|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376||-22.191970317183|-22.35218966517|-22.719099818702|-23.226776982938|-23.329751440325||-23.483473387|-23.483473387|-23.483473387|-23.603860208985|-23.953530714831|-23.953530714831|-24.015033852084|-24.43337147658|-24.675968731166|-24.726504417997|-24.726504417997|-24.962782432351|-25.547535527319|-25.743259365953|-25.743259365953|-25.743259365953|-25.914732650029|-26.233035302943|-26.378375724273|-26.378375724273|-26.378375724273|-26.750973281284|-27.181636979204|-27.401818675047|-27.746465279268|-28.079405865853|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243||-28.229414827243|-28.229414827243|-28.713238696936|-29.000820774374|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656||-29.456500495656|
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||-3.8953171587459|-3.9170189937476|-3.9261321580547|-3.9490356617656||-3.9594841327365|-3.9673371146101|-3.9673371146101|-3.9673371146101|-3.9673371146101|-3.9673371146101|-3.9837078463124|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667||3.6533223197667|3.5898024821511|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488||3.5206374749488|3.5206374749488|3.4940416398916|3.4800514428304|3.4800514428304|3.4395016132114|3.4266683192516||3.3518536986537|3.3431707688644|3.3295314074328|3.3295314074328|3.3295314074328|3.3295314074328|3.3295314074328|3.3295314074328|3.3017015722913|3.2474462221643|3.2277180166797|3.2091311185179|3.1162567368942|3.0713963499552||3.0493292798473|3.000921446954|2.9349127553953|-3.1703281759051|-3.1703281759051|-3.1703281759051|-3.1703281759051|-3.2248090504305|-3.2664544845838|-3.3099495332791|-3.3177216363565|-3.3478924285498|-3.3478924285498|||-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498||-3.3478924285498|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3787769158054|-3.3797519559517|-3.4069467512385|-3.4454963039045|-3.4794403789975|-3.5227115152653|-3.5374571348093|-3.6666191181499|3.3336801238318|3.3336801238318|3.3317654907286|3.3317654907286|-3.5130972116089|-3.5130972116089|-3.5130972116089|-3.5130972116089|-3.5130972116089|-3.5178858139886|-3.5593176791815|-3.5804444909163||-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.596604916792||-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486||-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6973225994339|-3.7320250982963|3.4265201700268|3.4265201700268|3.4265201700268|3.4265201700268||3.4265201700268|3.4265201700268|3.3989111728732|3.3882347022234||3.3663719665936|3.3242865285672|3.3242865285672|3.3239338880455|3.3239338880455|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3088414055761|3.3009348823689|3.2760387608368|3.2428208533215|3.2292453782743|3.2269392827027|3.2138214088009|3.1848015626852||3.1445080302606|3.1445080302606|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.3676451492586|-3.4329390579107|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.522526182553|-3.5350291086798|-3.5994768753719|-3.6338632255872|-3.6344608017054||-3.6344608017054|-3.6593343294509|-3.6593343294509|-3.7014825649667|-3.7199806314496|-3.7216451677776|-3.7496057387962|-3.7773397097736|-3.7965305496328|-3.7965305496328|-3.8228117281721|-3.8283477117159|-3.8283477117159|-3.8329590671965|-3.8329590671965|-3.8329590671965|-3.8329590671965|-3.8329590671965|-3.8329590671965||-3.8423398820274|-3.8423398820274|-3.8423398820274|-3.8423398820274|-3.9448220561735|-3.9705584206198|-3.9705584206198|-3.9705584206198|-4.0111760075461|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0558469146891|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||3577.8088429364|3577.8088429364|3577.8088429364|3577.8088429364|3577.8088429364|3577.4209176073|3537.6787864908|3519.4958250505|3512.5226090987|3512.5226090987|3512.5226090987|3474.783253483|3474.783253483|3474.783253483|3458.1210733646|3458.1210733646|3458.1210733646|3458.1210733646|3436.923452827||3403.8121236923|3343.3107119802|-3862.2102396217|-3862.2102396217|-3862.2102396217|-3862.2102396217|-3862.2102396217|-3862.2102396217|-3862.2102396217|-4023.7207065884|-4023.7207065884|-4069.7452295426|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197||3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197||3692.1166203197|3692.1166203197|3692.1166203197|3563.6097902165|3563.6097902165|3563.6097902165|3521.0677384184|3521.0677384184|3521.0677384184||3521.0677384184|3521.0677384184|3521.0677384184||3489.9501699657|3319.8419450357|-3601.9605096549|-3601.9605096549|-3601.9605096549|-3601.9605096549|-3601.9605096549|-3601.9605096549||-3601.9605096549|-3601.9605096549|-3601.9605096549||-3601.9605096549|-3601.9605096549|-3601.9605096549|-3626.8199863136|-3636.0333565238|-3636.0333565238|-3653.8344260855|-3790.0547849518|-3882.3004925909|-3882.3004925909||-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|3403.2067857709|3403.2067857709|3403.2067857709|3403.2067857709|3403.2067857709|3341.1075288948|3294.0083654386|3154.6315415681|3032.6072575583|2993.166389149|2989.7820312376|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2925.2643911569|2889.407825213|2889.407825213|2867.959618696|2867.959618696|2867.959618696|2824.8495275008|2792.4170839975|2792.4170839975|2792.4170839975|2770.9677164875|2770.9677164875|2688.8057771085||2625.3980748254|2566.9820803011|2566.9820803011|2566.9820803011|2566.9820803011|2566.9820803011|2566.9820803011|2453.2995336679||2358.8464637355|2358.8464637355|2358.8464637355|2358.8464637355|2308.8738919978|2284.2986956442|2232.5986483721|2169.5485470193|2112.9622527645|2054.680118089|2024.6321654183|2024.6321654183|2024.6321654183|2024.6321654183||2024.6321654183|2010.8079968406|1965.9560153698|1954.5322141911|1954.5322141911|1913.8385957375|1908.3475101142|1908.3475101142|1908.3475101142|1840.947293139|1833.2663744296|1791.6377238995|1791.6377238995|1791.6377238995|1791.6377238995||1791.6377238995|1791.6377238995|1725.6833577753|1725.6833577753|1679.818384147|1679.818384147|1679.818384147|1679.818384147||1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1600.9648780561|1555.580414637|1519.0837614891|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164||1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.742764505956|-58.141960180704|-58.318844941925|-60.11538521854|52.731640323964|52.731640323964|52.731640323964|51.70737953646|50.085976711722|48.101085786258|45.406047455951|45.406047455951|45.406047455951|45.406047455951|45.406047455951|45.406047455951||45.406047455951|45.284497597134|44.963198794471|44.963198794471|44.963198794471|44.759110704116|44.176791154734|44.149431066002|44.149431066002|44.074368190198|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.095942420491|42.438034070987|42.438034070987|42.438034070987|42.438034070987|42.438034070987|42.438034070987|42.438034070987|41.764483360735||41.332760391729|40.800288476433|40.439211198451|40.360234707331|39.900259090502|39.672512558918|39.502792918926|39.476750390535|39.476750390535|-41.371185224698|-41.371185224698|-41.371185224698|-41.371185224698|-41.976315729537|-42.317589416691|-42.317589416691|-42.317589416691|||-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.711212200797|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.03211947373|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505||38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.658349143308|38.495389208575|-39.533598258589||||||||-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.773443781109|-40.126048179436|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507||39.08081850739|38.817574974913|38.177861422321|37.864291105029|37.685321924153|37.614247345332|37.536108092765|37.536108092765|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.137465842761|36.888850300618|36.850431645735|36.850431645735|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.302230952139|36.180255596235|36.04195117111|35.952168985153|35.732966047685|35.556073513473|35.415080537227|35.363977950842|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.665198951954|-36.80299764871|-37.13110760847|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|||36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218||36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.039013528738|35.690569612619|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.835395306589|-36.835395306589|-36.855426751834|-36.855426751834|-36.950473109066|-37.050524701873|-37.23113843048|36.135254539813|36.135254539813|36.135254539813|36.135254539813|36.135254539813|36.135254539813||36.135254539813|36.135254539813|36.135254539813|-36.943499824011
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||36.305646920022|36.305646920022|36.305646920022|36.305646920022|35.711828893883|34.918699152451|33.879257770209|33.879257770209|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102||33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.165473991941|31.856083823918|30.417869940597|29.592077033606|26.427307624383|25.824786206929|25.625971478259|25.625971478259|25.120522254082|24.865701896425|24.865701896425|24.865701896425|24.865701896425||24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.259113769261|23.528893091017|23.528893091017|23.528893091017|23.455587403665|||23.455587403665|23.455587403665|23.455587403665|23.322874405528|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|22.047669565859|21.169633401967|20.638480943151|19.864979101229|19.391123739028||19.391123739028|19.391123739028|19.14018899917|19.14018899917|19.14018899917|18.883544201314|18.723382679025|18.320057018036|-19.661546747653||||||||-19.661546747653|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.990092580819|-20.175422524846|-20.175422524846|-20.228327765569|-20.228327765569|-20.228327765569|-20.228327765569|-20.534253030469|-20.704724529772|-20.849694600137|-21.08299336437|-21.400548987958|19.917507204127||19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.308342228015|19.089310575513|19.089310575513|19.051260412214|19.051260412214|19.051260412214|19.051260412214|19.051260412214|19.051260412214|18.023622341154|17.726246854991|17.529163702032|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.30493350009|17.255482620441|17.177993813937|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.470092666682|-19.558437334759|-19.964929778557|-20.258255966483|-20.266056306052|-20.266056306052|-20.276174287981|||-20.665193377806|-20.800547919246|-20.800547919246|18.828034658776|18.828034658776||18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|17.217261388949|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|16.918331350165|16.850923870754|16.373249529415|16.075831835594|15.973147543631|15.899564235253|15.899564235253|15.814745875954|-17.010600988176|-17.010600988176|-17.010600988176|-17.010600988176|-17.010600988176|-17.014556028343|-17.074506973664|-17.174451430021|-17.441056445107|-17.756729341066|-17.785254505515|-18.044726507797|-18.144141242387||-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||27.99532946781|27.99532946781|27.99532946781|27.99532946781|27.99532946781|27.99532946781|27.99532946781|27.99532946781|27.470366363566|27.05151788928|26.339464529111|26.219523592439|26.219523592439|26.101693439977|25.870413545418|25.870413545418|25.870413545418|25.870413545418|25.870413545418|25.870413545418|-29.667886075147|-29.667886075147|-29.667886075147|-29.667886075147|-29.667886075147|-29.667886075147|-31.013762907593|-32.1975150157|-32.285130091463|-32.285130091463|-32.285130091463||-32.401811780703|-32.832569429357|-33.581742733805|-33.962217121192|-33.962217121192|-33.962217121192|-33.962217121192|-33.962217121192|-33.962217121192|-33.962217121192|-34.239766602344|-34.239766602344|-34.239766602344|-34.239766602344|-34.239766602344|-34.239766602344|-34.239766602344|-34.239766602344||-34.239766602344||-34.434740813382|-34.524712014869|-34.825817256154|-34.825817256154|-36.470908965206|-37.112609825474|-37.112609825474|-37.112609825474|-37.411739820734|-37.411739820734|-38.033599741476|-39.169553632226|-39.773241498286|-39.773241498286|-39.773241498286|-39.773241498286|-39.773241498286|-39.994157873054|-40.102312846312|-40.102312846312|-40.102312846312|||-40.102312846312|-40.102312846312|-40.102312846312|-40.102312846312|-41.026804082346|-41.026804082346|-41.052560930729|-41.55840039836|-42.744333114741|-43.234271508837|-43.234271508837|-43.234271508837|-43.37807791143|-44.00842224127|-44.08046908915|-44.167227497316|-44.167227497316|-44.167227497316|40.795486081672|40.795486081672|40.795486081672|40.795486081672|40.795486081672|40.795486081672|40.795486081672|40.542760863384|40.190729304555|40.190729304555|40.190729304555|40.190729304555|40.190729304555|40.190729304555|40.190729304555|40.190729304555|40.093181905927|40.093181905927|39.969091320239|39.774370499847|39.774370499847|39.759858153923|39.507064420497|39.210265832815|39.210265832815|38.868628720082|38.543826581733|38.543826581733|38.543826581733|-41.855832216391|-41.855832216391|-41.855832216391|-41.855832216391|-42.470924294932|-42.989360505721|-43.084549658776|-43.084549658776|-43.084549658776|-43.803942937851|-43.987156836192|-44.219620351439|-44.409022680526|-44.755274179548|-44.755274179548|-45.808637595805||-46.240709490945|-46.586048329223|-46.586048329223|||-46.586048329223|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-47.066575224938|-47.271194440063|-48.376327282782|-51.010363215203|45.701614075407|45.701614075407|45.701614075407|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|44.555892192149|44.555892192149||43.197659186549|41.190730708646|40.320812483416|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|39.133323084375|38.134802274197|37.887559074262|36.347287436436|34.485873827349|34.084906324206|34.084906324206|33.786576556697|33.786576556697|33.786576556697|33.786576556697|33.786576556697|33.762148180146|33.762148180146|33.762148180146|33.654050922547|32.642279837037|-37.78997655251|-37.78997655251|-37.78997655251|-37.78997655251|-37.78997655251|-37.78997655251|-38.064418637513|-38.981019377443||-40.094468619793|-40.582741130689|-41.723047430095|-41.865921705811|-41.865921705811|-42.673646208147|-42.673646208147|-42.673646208147|-43.665162453497|39.11177653711|39.11177653711|39.11177653711
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5315265470309|-7.5850295019991|-7.6404450006292|-7.6404450006292|-7.6404450006292|-7.7654942480509|-7.7849937244459|-7.8207528245853|-7.8207528245853|-7.8207528245853|-7.8369477206255|-7.870497431334|-7.9916504643318|-8.0929494193259|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049||7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.340484447049|7.3303185246243|7.261731918416|7.2099240657253|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904||-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9280432302904|-7.9671866981135|-7.993051008819|-8.089456893614|-8.089456893614|-8.089456893614|-8.1256014523805|-8.2015696827902|-8.474931194201|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118|7.8016823866118||7.8016823866118|7.6478990027362|7.5790418718677|7.5790418718677|7.5790418718677|7.5790418718677|7.4394395190722|7.406274052551|7.406274052551|7.406274052551|7.406274052551|7.3282951252653|7.3282951252653|7.3282951252653|7.3282951252653|7.3282951252653|7.2571575016685|7.2571575016685|7.2571575016685|7.2571575016685|7.2571575016685|7.2571575016685|7.2571575016685|7.1311215395074|7.0694666432387|6.961494848358|6.6644767889572|6.5951393818642|6.5951393818642|6.5951393818642|6.5951393818642|6.5665661467209|||6.5375594709863|6.4846839284884|6.4846839284884|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.3128065127255|6.2752514128648|6.2752514128648|6.2752514128648|6.2752514128648|6.2752514128648|||6.2752514128648|6.2752514128648|6.136423667856||6.136423667856|6.0799039564618|6.0010924774647|6.0010924774647|6.0010924774647|6.0010924774647|6.0010924774647|5.6915690101949|5.6915690101949|5.6915690101949|5.6915690101949|5.6915690101949|5.6915690101949|5.6915690101949|5.6705831860798|5.6001250584145|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418||-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418|-6.3511792890418||-6.3511792890418|-6.3511792890418|-6.4314382597461|-6.5556963987306|-6.5556963987306|-6.5556963987306|-6.5556963987306|-6.5556963987306|-6.5556963987306|-6.5556963987306|-6.5556963987306|-6.7540553220064|-6.7765763212079|-6.8807249142064||-6.8807249142064|-6.8807249142064|-6.8807249142064|-6.9622672479829|-7.136735245197|-7.2571382750063|-7.2691805896243|-7.2691805896243|-7.2691805896243|-7.2691805896243|-7.2691805896243|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.3209893402906|-7.4328136904871||-7.5504852118133|-7.5691404401028|-7.5691404401028|-7.5691404401028|-7.6312493283179|-7.7195040981743|-7.7195040981743|-7.72815850496|-7.8336980687215|-7.9593208631045|-7.9593208631045|-7.9593208631045|-7.9593208631045|-7.9593208631045|-8.0555731031638|-8.0555731031638|-8.0555731031638|-8.2621725105954|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742|7.4335856166742
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||13.515079788339|13.113678813437|13.113678813437|12.994542240188|12.994542240188|12.907824170905|12.522027373664|12.438384575107|12.438384575107|12.438384575107|12.438384575107|12.357649850026|12.170721794914|12.14191275366|11.924903188898|11.836003977672|11.735559152912|-12.767813728523|-12.767813728523|-12.767813728523|-12.767813728523|-12.767813728523|-12.948041578222|-12.948041578222|-12.988706932881|-12.988706932881|-12.988706932881|-12.988706932881|-12.988706932881|-12.988706932881|-12.988706932881||-13.185229842771|-13.405810692696|-13.443123343684|-13.47316999858|-13.47316999858|-13.47316999858|-13.47316999858|-13.569633276654|-14.072438175702|-14.072438175702|-14.072438175702|-14.072438175702|-14.072438175702|-14.072438175702|12.797493128168|12.797493128168|12.797493128168|12.797493128168|12.797493128168|12.664437139683||12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.611676753339|12.241970668355|12.241970668355|12.241970668355|12.22842343873|12.22842343873|12.22842343873||12.22842343873|12.22842343873|11.940470680331|11.914411527951|11.710264399139|11.404798033599|10.746593743303|10.740643057269|10.607828865495|10.539271524711|10.371324289929|10.371324289929|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.081692679968|10.029063747064|||10.029063747064|9.8649223620537|9.5903611508612|9.4281600762792|9.4281600762792|9.4281600762792|9.3207106379875|9.2249165407164|8.9884361019116|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.8443725689473|8.7664342041614|8.6117109749767|8.6117109749767|8.6117109749767|8.6117109749767|8.6117109749767|||8.6117109749767|8.6117109749767|8.6117109749767||8.6117109749767|8.5208861004481|8.4085453496123|8.132500064124|8.0042733913768|8.0042733913768|8.0042733913768|7.9549615885317|7.9549615885317|7.9549615885317|7.8575283184647|7.816721242335|7.7916559801016|7.7916559801016|7.6380000230906|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.5365022365767|7.4154198638287||7.1949372547298|-7.8975402594901|-7.8975402594901|-7.8975402594901|-7.8975402594901|-7.8975402594901|-7.8975402594901|-7.8975402594901||-7.8975402594901|-7.8975402594901|-7.8975402594901|-7.9487276207451|-7.9487276207451|-7.9487276207451|-7.9487276207451|-7.9487276207451|-7.9487276207451|-8.1160346016888|-8.2001944102186|-8.280117586449|-8.280117586449|-8.280117586449||-8.280117586449|-8.280117586449|-8.280117586449|-8.3809113007952|-8.6082847920672|-8.6082847920672|-8.6912101206532|-8.9087926060507|-8.9087926060507|-8.9087926060507|-8.9087926060507|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635||-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.0281753824635|-9.2387188062054|-9.3224475764546|-9.360084099164|-9.4253388980918|-9.507490037299|-9.507490037299|-9.507490037299|-9.507490037299|-9.5454456788708|-9.7000082844285|-9.7757279777773|-9.7757279777773|-9.7757279777773|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198|8.9759218385198
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.72068060967|136.72068060967|131.21742289964|130.7415809996|128.51842333289|125.45175720109|125.45175720109|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|123.67208699031|-134.06072686626||-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|120.81658422087|117.63575236089|117.63575236089||117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|||117.63575236089|117.28972484543|107.3496942727|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064||106.71690532064|105.18545035626|104.06716706251|101.7690745139|101.74341612656|101.58446435378|101.58446435378|101.53829372642|98.542548584911||||||||95.566109109774|95.566109109774|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.27563343268|-98.059811824662|-98.059811824662|-98.059811824662|-98.059811824662|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-99.313815686285|-99.313815686285|-100.23201454699|97.112025551832|97.112025551832||97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|96.73558394648|95.872871051644|95.607867530362|95.607867530362|95.197629402497|94.258474401212|93.866150679052|93.866150679052|93.866150679052|93.412391677896|92.552660217329|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.212831875575|92.0201629318|92.0201629318|||90.133510977824|89.970386817894|89.970386817894|89.970386817894|89.655986709552||89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|87.303851602109|86.919203656897|86.919203656897|86.919203656897|86.582444266033|86.582444266033|86.582444266033|86.582444266033|84.312893053572|84.312893053572|83.592098815221|83.013446603637|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.27615457974|81.601286426762|-82.347277877782|-82.347277877782|-82.347277877782||-82.674750908717|-83.485151778499|-83.485151778499|-83.485151778499
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||30760.03616192|30760.03616192|30760.03616192|30760.03616192|30760.03616192|30760.03616192|30760.03616192|30760.03616192|30760.03616192|30760.03616192|29930.040179912|29619.296518409|29619.296518409|29570.996131566|29550.646956881|29550.646956881|29550.646956881|29446.441063201|28630.575915221||28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221||28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28630.575915221|28553.544339779|28553.544339779|28529.645251833|28529.645251833|28529.645251833|28529.645251833||28529.645251833|28529.645251833|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|||28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054||28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28473.672782054|28083.747535615|27985.071080042|27985.071080042|27985.071080042|27985.071080042|27845.828493879|27845.828493879|27458.061274437|27458.061274437|27458.061274437|27458.061274437|27458.061274437|27458.061274437|27458.061274437|27458.061274437|27458.061274437|27273.587993132|27273.587993132|26775.986659035|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701||26623.604764701|26623.604764701|26623.604764701|||26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701||26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26623.604764701|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935||26545.363137935|26545.363137935|26545.363137935|26545.363137935|26545.363137935|26458.812515969|26458.812515969|26328.515406167|26328.515406167|26328.515406167|26328.515406167|26328.515406167|26328.515406167|25959.128229075|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621||25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621|25799.497479621
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.877348521209|-12.888084391577|-12.888084391577|-13.017315736328|-13.021916835852|-13.021916835852|-13.021916835852|-13.021916835852|-13.021916835852|-13.048137195245|-13.048137195245|-13.048137195245|-13.078485920844|-13.179948093847|-13.179948093847||-13.179948093847|-13.179948093847|-13.33049747939|-13.556108713095|-13.678792156107|-13.678792156107|-13.678792156107|-13.678792156107|-13.678792156107|-13.678792156107|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564||13.073083601564|13.073083601564|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|||-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.957260379485|-13.957260379485|-14.255289458888|-14.430876837458|-14.462085470321|-14.52479703824|-14.52479703824|-14.674774518722|-15.044193496432|-15.112993070513|-15.164436946345|-15.352151908293|-15.413459082462|-15.413459082462||14.693978843989|14.693978843989|14.693978843989|14.693978843989|14.693978843989|14.693978843989|14.615531720389|14.409954196517|14.409954196517||||||||14.409954196517|14.409954196517|14.409954196517|14.297171361252|14.296857364757|14.235397612368|-14.866126621208|-14.866126621208|-14.866126621208|-14.866126621208|-14.866126621208|-14.867918478605|-14.906020680132|-14.928911940989|-15.268235648933|-15.450529034822|-15.450529034822|-15.450529034822|-15.533921541868|-15.737690464323|-15.755919968402|-15.755919968402|-15.755919968402|-15.806577986386|-15.843420154415||-15.942328443787|-15.942328443787|-15.942328443787|-15.942328443787|-15.942328443787|-16.180365340204|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.4238911186|15.332100607106|15.257890623089|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|14.987181756618|14.602423453466|14.577692959193|14.558548262256|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|||-15.444086209443|-15.444086209443|-15.444086209443|-15.721206973555|-15.727724279595||-15.727724279595|-15.822471739664|-15.963856990486|-16.082063736021|-16.102293029427|-16.238658868603|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.69176404202|-16.976959834761|15.728708175316|15.728708175316|15.728708175316|15.728708175316|15.728708175316|15.728708175316||15.728708175316|15.728708175316|15.728708175316|15.728708175316
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1466.9394910622|1445.6585145356|1445.6585145356|1445.6585145356|1445.6585145356|1445.6585145356|1445.6585145356|1445.6585145356||1433.887295339|1399.138593671|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1538.3026550973|-1542.8307292422|-1549.8563278473|-1554.737594635|-1566.3751729668|-1581.4221232012|-1581.4221232012|-1588.5708705643|-1588.5708705643||-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643||-1588.5708705643|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821||-1595.7542365821|-1595.7542365821|-1595.7542365821||-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821||-1595.7542365821|-1596.4908319879|-1602.3927265303||-1602.3927265303|-1602.3927265303|-1602.3927265303|-1620.4030715246|-1644.0256770737|-1649.0612591912|-1649.0612591912|-1672.387496649|-1696.8333974269|-1728.9204429417||-1736.0205821968|-1736.0205821968|-1811.4978853836|1581.3106872835|1581.3106872835|1581.3106872835|1581.3106872835|1581.3106872835|1529.7924059009|1510.8754752048|1510.8754752048|1510.8754752048|1510.8754752048|1510.8754752048|1469.2172163734|1454.8880031918|1454.8880031918|1454.8880031918|1454.8880031918|1425.2006323442|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1372.8206536496|1349.2182515603|1349.2182515603||1349.2182515603|1349.2182515603|1349.2182515603||1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.0675003773|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482||1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1312.8213794216|1285.3709771351|1274.1122790212|1274.1122790212|1233.6164943768||1214.91271592|1212.8585705317|1199.7418385893|1199.7418385893|1195.988097022|1184.0776560802|1184.0776560802|1184.0776560802||1184.0776560802|1184.0776560802|1184.0776560802|1184.0776560802|1184.0776560802|1184.0776560802|1160.4528955905|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759||-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759||-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1306.4977188703|-1320.1723921693|-1338.6249235909||1195.7385615195|1195.7385615195|1195.7385615195|1195.7385615195|1195.7385615195|1195.7385615195|1168.8039341862|1136.8016396557|1132.1323421304|1124.2498232331|1097.2276071405|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1207.9914074721|-1207.9914074721||-1244.1321085628|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1124.6055297094|1124.6055297094|1124.6055297094
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||8.1525305328689|8.1381244436118|8.1381244436118|8.1273603721032||8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035||8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035||8.1178480839035|-8.7472248045639|-8.7472248045639|-8.7472248045639|-8.84080552702|-8.9997839358653|8.7024626304479||8.6660692481831|8.6328550211407|8.5376167155876|8.4462407802625|8.3719343846687|8.3443714982545|8.3256398779913|8.3256398779913|8.3256398779913|8.2112667409098|8.1504072405396|8.1504072405396|8.1504072405396|-8.5263431800012||-8.5263431800012|-8.5263431800012|-8.5263431800012|-8.5376036181058|-8.5923374509376|-8.6525973584433|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|||8.1632755967964|8.0375281674983|-8.3391823931168|-8.3391823931168|-8.3391823931168|-8.3391823931168|-8.3391823931168|-8.3391823931168||-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3775096223513|-8.4383440862938|-8.4887150008198|-8.5119056391182|-8.5237842850622|-8.5813385710226|-8.5813385710226|-8.7520434839975|-8.8044922598481|-8.8794362024333|-8.9782623666156|-9.0025139801622|-9.0094599716002|-9.0238445591192|-9.0310846178765|-9.0310846178765|-9.0310846178765|-9.0310846178765|-9.0310846178765|-9.0310846178765||-9.0310846178765|-9.1100940537712|-9.1845490482406|-9.2352663699596|-9.2352663699596|-9.2352663699596||-9.2547399935688|-9.2586000161662|-9.2628889301634|-9.2726545046012||-9.2761512938405|-9.2761512938405|-9.2761512938405|-9.2885016007849|-9.3000018909715|-9.3227802200607|-9.3403115188073|-9.360346307908|-9.3819089703041|-9.3819089703041|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857||-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857||-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4514221134747|-9.4654691421285|-9.4726782683108|-9.4726782683108|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|8.857623705188|-9.1532426359727|-9.1532426359727|-9.19360245626|-9.2484472477969|-9.288829984989|-9.3148114313972|-9.3642347775446|-9.384149865149|-9.3973886479255|-9.4287649778654||-9.5058501724987|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.2011889015056|9.1452093692198|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6292610453995|-9.6641786150835|-9.6650212778189||-9.6650212778189|-9.6650212778189|-9.6650212778189|-9.6650212778189|-9.6650212778189|-9.7800235233415|-9.8637947106201|-9.8637947106201|-9.9447719282396|-10.011968898165|-10.06218698222|-10.077986057142|-10.129984387137|-10.15320609571|-10.15320609571|-10.15320609571|-10.15320609571|-10.15320609571|-10.15320609571||-10.189118104526|-10.199575906936|-10.215083976524|-10.245720346201|-10.245720346201|-10.27468920574|-10.296321878007|-10.315912680682|-10.325458796882|-10.336297659152|-10.336297659152|-10.336297659152|-10.336297659152|-10.371441315802|-10.386964655698|-10.386964655698|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||457.07064580432|457.07064580432|457.07064580432|457.07064580432|457.07064580432|457.07064580432|456.77016607381|454.95018181378|449.25022914205|441.70026680931|430.5864204511|423.71267616582|418.65438720045|418.65438720045|418.65438720045|418.65438720045|418.65438720045|418.65438720045|418.65438720045||412.72685957333|412.72685957333|412.72685957333|412.72685957333|412.72685957333|377.4826247999|367.18807601738|367.18807601738|367.18807601738|367.18807601738|367.18807601738|367.18807601738|364.62840525098|363.55101125976|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111||362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111||362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111|362.56148784111||362.56148784111|362.56148784111|362.56148784111||362.56148784111|358.46553831575|339.39783255787|-401.68394034418|-401.68394034418|-401.68394034418|-401.68394034418|-401.68394034418||-401.68394034418|-401.68394034418|-401.68394034418||-420.50437951654|-423.53541083435|-435.67823934665|-453.82859961314|-464.69843553749|-467.88715398805|-482.29129916316|-498.56809627884|-498.73012871529|-498.73012871529||-498.73012871529|-498.73012871529|-575.37791130041|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.60649786756|-634.88224358874|-642.66633293714|-654.05984150133|-664.53619138316|-664.53619138316|-664.53619138316|-664.53619138316|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044||-665.51086755044|-665.51086755044|-665.51086755044||-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044||-665.51086755044|-669.34819227067|610.1223409842|610.1223409842|610.1223409842|610.1223409842|610.1223409842|604.12760312807|584.28067692398|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766||-655.35164401766|-655.35164401766|-655.35164401766|-666.89626977439|-673.58476996417|-675.23632168421|-675.23632168421|-675.23632168421||-675.23632168421|-675.23632168421|-677.11815012438|-678.72014510348|-681.39738344831|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|604.37824969599||604.37824969599|604.37824969599|604.37824969599|604.37824969599|604.37824969599|599.52029710687|580.87617694303|580.87617694303|580.87617694303|580.87617694303|574.52074063006|572.10082766946|565.33700437887|565.33700437887|565.33700437887||565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887||565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773||549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|536.98770042436|536.98770042436
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||1968.6480127344|1968.6480127344|1968.6480127344|1968.6480127344|1968.6480127344|1968.6480127344|1968.6480127344|1968.6480127344|1968.6480127344|1953.6311740886|1931.2466514182|1931.2466514182|1931.2466514182|1931.2466514182|1931.2466514182|1931.2466514182|1888.3462617212|1874.5764331082|1873.3598180734||1873.3598180734|1861.5776000512|-2018.7718805038|-2018.7718805038|-2018.7718805038|-2018.7718805038|-2018.7718805038|-2018.7718805038|-2018.7718805038|-2039.9819675153|-2039.9819675153|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866||1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866||1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866||1910.1930128866|1910.1930128866|1910.1930128866||1890.9451038366|1887.0056275268|1882.6223145586|1882.6223145586|1842.0220744987|-2029.188397472|-2029.188397472|-2029.188397472||-2029.188397472|-2059.4981760106|-2090.6285411077||-2106.7777971815|-2106.7777971815|-2127.3947502321|-2156.2969758981|-2181.0188838104|-2186.1348464863|-2191.188810549|-2219.7041064477|-2278.9129692952|-2288.3400940069||-2288.3400940069|-2288.3400940069|-2288.3400940069|-2288.3400940069|-2297.0528361145|-2305.3059398668|-2311.4620984414|-2327.5940904991|-2343.6822359712|-2371.8691510792|-2385.8295878961|-2404.2634255703|-2412.6551805988|-2412.6551805988|-2412.6551805988|-2412.6551805988|-2412.6551805988|-2414.1362629484|-2435.6188672588|-2435.6188672588|-2475.5127035297|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2492.5508833591||-2515.7511171438|-2542.7901817006|-2562.4001286474||-2619.8805818521|-2627.8839961117|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2349.7547043029|2347.9773949719|2288.1887097996|2268.7955078925|2268.7955078925|2268.7955078925|2187.7493521885||2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2119.0964346148|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043||-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2236.4096162773|-2247.5078771354|-2256.8865192997|-2258.1933547775||-2258.7035895208|-2258.7035895208|-2268.4928392679|-2274.3983912412|-2274.3983912412|-2274.3983912412|-2274.3983912412|-2274.3983912412|-2275.7038060232|-2300.1274485772|-2300.1274485772|-2300.1274485772|-2300.1274485772|-2339.3832273687||-2360.4897594678|-2373.3664428115|-2395.4127874772|-2404.952664741|-2404.952664741|-2404.952664741|-2404.952664741|-2418.8349491421|-2418.8349491421|-2418.8349491421|-2422.0943879356|-2425.719205456|-2425.719205456|-2425.719205456|-2451.774228393||-2472.4102347812|-2486.8141877344|-2501.3017884549|-2518.9352960913|-2552.6530687907|2359.3840590773|2359.3840590773|2359.3840590773||2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2257.7626969348|-2445.3151413469|-2445.3151413469|-2451.7112681632|-2461.0764578983|-2466.3241301868|-2466.3241301868|-2466.3241301868|-2467.9395620489|-2467.9395620489||-2467.9395620489|-2479.1022667514|-2486.3775864295|-2488.3916948826|-2509.0629563365|-2544.3422360987|-2565.288614654|-2565.3984553013|-2578.9080375403|-2578.9080375403|-2578.9080375403|-2578.9080375403
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||-3.0310060188184|-3.0310060188184|-3.0310060188184|-3.0310060188184|-3.0310060188184|2.744680844032|2.744680844032|2.744680844032|2.744680844032||2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032||2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.744680844032|2.7263121056151|2.7159023867262|2.6393315079197|2.6393315079197|2.6393315079197|2.6393315079197|2.6393315079197|2.6393315079197|2.6316308072905||2.6316308072905|2.6316308072905|2.6316308072905|2.5757008583127|2.5563342605232|2.5425937081044|2.4278817866318|2.420718448897|2.420718448897||2.3927386831597|2.3927386831597|2.1208209275488|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139||2.1186302453139|2.1186302453139|||1.9668113158653|1.8548180241894|1.8548180241894|1.8548180241894|1.8548180241894|1.8548180241894|1.7937390222325|1.7937390222325|1.7937390222325|1.7937390222325|1.7937390222325|1.7074879291073|1.6572087740915|1.6235653003076|1.5934058781044|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.4632215710522|1.3774684702954|1.2941184023048|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|||-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.8272787180176|-1.8333688249105|-1.8333688249105|-1.8559653416733|-1.8721837617137|-1.9268708336329|-1.9659675810045|-1.9850926955631|-1.9850926955631|-1.9850926955631|-2.0412140577027|-2.1557934183753|-2.1958816072319|-2.2826462344962|-2.4123846045951|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.526290629822|-2.5853230407039|-2.6486921763199|-2.6496325647577||-2.6496325647577|-2.6496325647577|-2.6629249824136|||-2.6648429776586|-2.6648429776586|-2.6648429776586|-2.6648429776586|-2.698158876251|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7929981682332|-2.8366645015645|-2.8790717166185|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-3.0158437503949|-3.0584000383896|-3.0584000383896|-3.0584000383896|-3.059888896576|-3.0876543888686||-3.1554852808923|-3.1554852808923|-3.1554852808923|-3.1554852808923|-3.1755392248333|-3.2417101920645|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3680034450882||-3.3999424971908|-3.3999424971908|-3.4127139159673|-3.4431526231385|-3.4431526231385|-3.4431526231385|-3.4431526231385|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341||-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341||-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4722324888441|-3.4952253785806|-3.4952253785806|-3.5196948942297|-3.569661001006|-3.5977174299288|-3.5977174299288|-3.5977174299288|-3.6915647327812|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.0997464106832|3.0524960807467|-3.6253687734886|-3.6253687734886
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||13.779567678034|-15.543173873976|-15.543173873976|-15.543173873976|-15.543173873976|-15.543173873976||-15.543173873976|-15.543173873976|-15.543173873976|-15.543173873976|-15.594843004098|-15.797114687882|-15.969066546717|-16.280206976677|-16.280206976677|-16.280206976677||-16.280206976677|-16.280206976677|-16.433007569605|-16.998896858752|-17.402940774031|-17.615378883224|-18.097804099036|-18.386982314799|-18.77386910939|-19.124854485456|-19.281793428836|-19.281793428836|-19.281793428836|-19.281793428836|-19.281793428836|-19.281793428836||-19.281793428836|-19.281793428836|16.021993479178|16.021993479178|16.021993479178|16.021993479178|15.63042601948|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.457801330488|15.457801330488|15.457801330488|15.457801330488|15.457801330488||15.110613280315|13.267348428323|13.223134410431|13.223134410431|13.223134410431|13.223134410431|13.223134410431|13.223134410431|13.223134410431|12.221157616943|12.221157616943|12.221157616943|11.532131162584|10.863479525182|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477||-12.106874088477|-12.106874088477|-12.106874088477|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.488678002112|-12.58575362602|-12.767504315014|-13.82033820112|-14.329923464431|-14.329923464431|-14.371581741587|-14.521339375644|-14.521339375644|-14.521339375644|-14.911838062238|-15.607219905559|-15.607219905559|-16.409132978324||-17.092080661631|-17.092080661631|-17.092080661631|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033||14.808585070033|14.808585070033|14.808585070033|14.808585070033||14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.772395110958|14.319300731942|13.235778050208||-16.775394297861|-16.775394297861|-16.775394297861|-16.775394297861|-16.775394297861|-16.775394297861|-16.775394297861|-16.775394297861|-16.81960439817|-17.416227766053|-17.441257495665|-17.441257495665|-17.970289338236|-17.970289338236|-17.970289338236|-17.970289338236|-18.013099101522|-18.413443675017|-19.07339362742|-19.07339362742|-20.705437868188|-21.375354152341|-21.375354152341|-22.97428306542|17.606507484889|17.606507484889|17.606507484889|17.606507484889|17.606507484889|||||-19.339668877361|-19.339668877361|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.347408738925|-19.823898491146|-20.454084860545|-20.454084860545|-20.899072421107|-21.781819062821|-21.781819062821||-21.781819062821|-21.781819062821|-21.781819062821|-21.781819062821|-21.781819062821|-21.781819062821|-22.267860053017|-22.267860053017|-22.267860053017|-22.267860053017|-22.267860053017|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|18.259636156834|17.23181803257|15.917742438126
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||20.768583413913|20.714537219818|20.370214895041|20.370214895041|20.370214895041|20.205238611203|20.113598380598|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-21.861175737249|-22.183389259282|-22.183389259282|-22.183389259282|-23.124320852429|-23.195911579298|-23.235680299712|-23.235680299712|-23.235680299712|-23.235680299712|-23.569090001796|-23.807877665332|-24.190975645705||-24.352194869434|-24.397771761637|-24.397771761637|-24.462927538943|-24.462927538943|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467|-24.785662123467||-24.785735497767|-24.888183166372|-24.888183166372|-24.888183166372|-25.087473174949|-25.087473174949|-25.087473174949|-25.087473174949|-25.087473174949|-25.305584097374|-25.305584097374|-25.384538492084|-26.128375725084|-26.715416806863|-27.374908334598|-27.598527898741|-27.598527898741|-27.985032176918|-28.355471104686|-28.355471104686|-28.867745472661|-29.313796790416||-29.313796790416|-29.313796790416|-29.313796790416|-29.313796790416|-29.313796790416|-29.313796790416|-29.520427766621|-29.520427766621|-31.432697365879|-33.854663608471|-34.266847873175|-34.397343959882|-34.397343959882|-34.422761658813|-34.422761658813|-34.422761658813|-34.422761658813|-34.422761658813|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|-34.443990968542|||-34.93146955682|-34.93146955682|-35.253856470333|-35.897616494746|-35.92679713948|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.636922455507|32.450028761764|32.450028761764|32.366270370125|32.366270370125|32.206410640742|31.725878882703|31.725878882703|31.725878882703|31.725878882703|31.725878882703|31.725878882703|||31.725878882703|31.22264435589|31.070159412089||30.979066081249|30.736113137783|30.736113137783|30.736113137783|30.499488835228|30.499488835228|30.499488835228|28.967765495394|28.624739087527|28.548043795101|27.863381884354|27.408757975651|27.260286970219|26.737540849139|26.662824030375|26.595359559032|26.465953980522|26.116059368006|25.66643326687|25.66643326687|25.66643326687|25.66643326687|25.66643326687|25.66643326687|25.66643326687|25.66643326687|25.66643326687||25.228814685865|24.830905901639|24.250450438094|-27.838556789833|-27.838556789833|-27.838556789833|-27.838556789833|-27.838556789833||-27.838556789833|-27.838556789833|-27.947841140382|-28.444392122941|-28.444392122941|-28.444392122941|-28.444392122941|-28.444392122941|-28.444392122941|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437||-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.47220112437|-28.718557427923|-29.087286391303|-29.409763140198|-29.464735873006|-29.59189667263|-29.59189667263|-30.125440009858|-30.284102686943|-30.284102686943|-30.284102686943|-30.284102686943|-30.284102686943|-30.284102686943||-30.59289281534|-30.850846544035|-30.850846544035|-30.850846544035|-30.953162792797|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.842383962057|27.167130104469|27.167130104469|27.167130104469
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481||-974.6686148609|919.63427316749|919.63427316749|919.63427316749|907.23984341665|907.23984341665|906.32204824072|902.69116471191|900.25295642724|900.25295642724|900.25295642724|900.25295642724|892.50328491915|890.09047520883|890.09047520883|886.04497245426|882.38330272695|881.42589191884||872.19543546537||869.43937273931|864.82152526589|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|||855.07509154113|855.07509154113|855.07509154113|853.80565726792|845.61739696436|845.13044107151|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.024404161|834.024404161|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-905.26334141456|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-910.95075882827|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551||852.25129235551|840.27921372835|827.95581941772|||827.95581941772|818.78424379746|815.64915977496|807.05462197218|803.00513552464|793.6168172496|790.01868583289|784.46751337394|784.46751337394|782.1670280173|782.1670280173|782.1670280173|782.1670280173|782.1670280173|779.43460249049|779.43460249049|775.59400276722|758.32666974135|748.77869649019|748.77869649019|748.77869649019|743.92077387799|732.9675265311|726.7994154705|726.7994154705|720.44379496722|715.43754996358|709.87505551509|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896||708.67084537896|685.80093930996|680.63091812066|680.63091812066|680.63091812066|677.47879791184|670.86533101316|662.26588616346|662.26588616346|662.26588616346|660.29542907051|651.66158785612|649.37653903747|649.37653903747|649.37653903747|649.37653903747|-697.47378569565|-697.47378569565|-709.48530273752|-709.48530273752|-709.48530273752|-712.31700304169|-714.13000337965|-730.81111486628|-736.69273440281|-736.69273440281|-738.82526044757|-750.63917827508|-757.65464252786|-764.83849169763|-765.72036012053|-765.72036012053|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-771.62901875339|-771.62901875339|-782.42113194821|-783.09399005952|-783.09399005952|-796.32665562168|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267||742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269||0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.737447677211|0.73216406963052|0.71257856305808|0.71257856305808|0.71257856305808|0.71257856305808|0.71257856305808||0.71257856305808|0.71257856305808|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898||0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67424834823527|0.67424834823527||0.66694261802477|0.65382514478148|0.60480573311317|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.54414376493915|0.49682639237493|0.49647378255095|0.47191533368126|0.45846312635142||0.45846312635142|0.45846312635142|||0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.52389151601651|-0.5271017021455|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|||-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.55284930408166|-0.55284930408166|-0.55284930408166|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.57499484123151|-0.59221648840287|-0.5935738844803|-0.61008211784131|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838||-0.61454426773838|-0.61454426773838|-0.61454426773838|||-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61893804678709|-0.62167087982753|-0.62167087982753|-0.62167087982753|-0.62296764928609|-0.62440850424005|-0.64100943988377|-0.64612160331468|-0.6490240097759|-0.66502670123817|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66930087821849|-0.66930087821849|-0.66930087821849|-0.6803343397287|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.70461046098543|-0.71970573164243|-0.71970573164243|-0.71970573164243|-0.72911746410549|-0.73513050441411||0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|-0.70069027678441|-0.70069027678441|-0.70069027678441|-0.70069027678441|-0.70069027678441|-0.71298922252071|-0.71332134418369||-0.7203570285625|-0.72039668528975|-0.73044076858562|-0.735489742608|-0.74887748410428|-0.75349073044711|-0.75349073044711|-0.75943414626578|-0.7616449428256|-0.7616449428256|-0.7616449428256|-0.76413041546663|-0.76413041546663|-0.76413041546663|-0.76413041546663||-0.7733413791179|-0.7733413791179|-0.7733413791179|-0.7733413791179||-0.7733413791179|-0.78015225336701|-0.78015225336701|-0.78015225336701|-0.78015225336701|-0.7940580624756|-0.80339784295655|-0.81155315672134|-0.82283683656293|-0.8375964787121|-0.8427117168309|-0.8427117168309|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||681.81881698319|681.81881698319|681.81881698319|681.81881698319|681.81881698319|681.81881698319|665.89590436826|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296|655.74764201296||655.74764201296|649.23070724422|642.35267632791|642.35267632791|642.35267632791|633.75022372481|-741.09760794036|-741.09760794036|-741.09760794036|645.93569039|645.93569039|645.93569039|645.93569039|645.93569039|645.93569039|645.93569039|645.93569039|645.93569039|645.93569039||645.93569039|637.38409432982|626.49069563122|623.50300948696|623.50300948696|623.50300948696|623.50300948696|623.50300948696|616.77834455256|614.94818434985|613.9143133284|613.9143133284||613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284||583.92790772424|583.92790772424|583.92790772424||583.92790772424|583.92790772424|571.65879246378|569.92642928919|542.91772177188|542.91772177188|542.91772177188|542.91772177188||542.91772177188|542.91772177188|542.91772177188||542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188||542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|530.91133311025|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469||523.94628745469|523.94628745469|523.94628745469||523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|516.67646780448|514.99326907746|510.56199955004|501.04666481037|469.48042627052|469.48042627052|466.6865983084|455.97677793272||453.46516250308|453.46516250308|453.46516250308|453.46516250308|447.05018598432|426.90575304953|425.26325873736|425.26325873736|425.26325873736|425.26325873736|425.26325873736|411.12028036519|409.84479502008|409.84479502008|409.21644569288|391.56272523547|381.87370206272|381.87370206272|381.87370206272||381.87370206272|381.87370206272|381.87370206272|381.87370206272|379.56799042397|371.67833490033|367.42036702521|366.48439013379||366.48439013379|351.92988233453|343.89986281798|342.38596953734|340.47050814479|335.51723941001|326.95248077349|317.43886277892|312.95212072636|312.95212072636|312.95212072636|293.63014533018|-392.01927347211|-405.85196442105||-428.21330668637|-442.42311379323|-446.50067114179|-452.92746193441|-452.92746193441|-452.92746193441|-454.71940859195|-455.94378427263|-460.58197438712|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486||418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486||418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|407.68580080735|406.48978240476|403.17475348033|400.12407411357|400.12407411357|400.12407411357|397.7628448674|390.73383217523|390.73383217523|390.73383217523|390.73383217523|390.73383217523||390.73383217523|390.73383217523|373.64871937114|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||-56.953781489429|-57.076423198975|-57.373805716078|-57.38200368091|52.739225837967|52.739225837967|52.739225837967|52.326917301042|52.229907179787|-56.998084089354|-56.998084089354|-56.998084089354|-56.998084089354|-56.998084089354|-57.908983253986|-58.354423337016|-59.043805233675|-59.392968845021|-59.392968845021|-59.458603752557|-59.458603752557|-59.70400395758|-59.960006347045|55.156527703213||55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|54.949192630901|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.906330717745|-59.768145496252|-59.842385113905||-60.406976646452|-60.406976646452|-60.406976646452|-60.556618639511|-60.556618639511|-60.556618639511|-61.135131991221|-61.555701322371|-61.961889764793|-62.907656904864|-63.152951395962|-64.631056004601|-65.640810131827|-65.640810131827|-67.400900867028|60.242983146871|60.242983146871|||60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|56.053315370574|53.02590562822|-58.317869604962|-58.317869604962|-58.317869604962|-58.317869604962|-58.317869604962|-58.317869604962|-60.269854904697|-61.106295113904|-61.106295113904|-61.106295113904|-61.106295113904|-61.106295113904|-61.106295113904||-62.423661661526|-62.470734331763|-64.284148876045|58.662073143425|58.662073143425|58.662073143425|57.916755827491|57.916755827491|55.379730392634||||||||54.849700690573|54.188900744927|54.188900744927|54.188900744927|54.188900744927|54.188900744927|52.815445356912|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-57.065126479111|-57.065126479111|-57.065126479111|-57.065126479111|-57.666804698266|-57.946449919053|-58.662724251557|-59.036359304641|-59.353582318887|-59.353582318887|-59.353582318887|-59.353582318887||-59.353582318887|-59.353582318887|-59.359537054284|-59.405041298583|-59.966711028102|-60.868567554689|-61.376184561227|-62.617984456458|-63.264426198975|-66.971585131769|58.170459693136|57.644897573587|57.644897573587|57.644897573587|57.644897573587|57.644897573587|57.572109771433|57.446788762083|56.771960050076|56.771960050076|54.496622277862|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-57.48141834823|-57.490465721463|-58.78576217975|-58.78576217975|-59.789733847929|-60.894148253681|-61.293498992127|||56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584||56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|55.311513118487|54.840571064133|54.600634939559|54.014365448359|54.014365448359|54.014365448359|54.014365448359|54.014365448359|53.054851388273|51.366503026019|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|49.735723730822|49.500805374538|48.645339008343|48.194820823683|47.249799346939|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052||-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||-10821.432049372|-10870.224752312|-10870.224752312|-10935.52438557|-10935.52438557|-10996.693761744|-11042.993068605|-11102.214520672|-11165.238356302|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717||-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11255.497763019|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179||10694.017551179|10694.017551179|10624.463945754|10572.182161949|10502.980179943|10473.866866604||10427.074296226|10348.971440251||-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11156.813434375|-11393.126038195|-11490.553204593|-11490.553204593||-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11515.059116215|-11631.73235135|-11791.924834833|-11915.472038704|-12027.191154115|-12046.532289031|-12046.532289031|-12057.076900038|-12057.076900038|-12208.41877782|-12402.131975356|-12580.70219484|-12683.002438711|-12888.891598568|-13052.657331742|-13189.063701935|-13376.737446595|-13554.708273994|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|||11768.278106107|11669.75345123|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|10856.820763612|10856.820763612|10856.820763612|10670.911959569|10524.484773005|10524.484773005|10524.484773005|10524.484773005|10409.427525562|||10300.881379371|10300.881379371|10300.881379371||10161.534865968|10134.055390084|10134.055390084|10064.413031678|10064.413031678|10064.413031678|10064.413031678|10019.903368531|9908.0092493999|9908.0092493999|9908.0092493999|9908.0092493999|9691.6942574761|9691.6942574761|9691.6942574761|9691.6942574761|9691.6942574761|9691.6942574761|9691.6942574761|9691.6942574761|9691.6942574761|9578.2027870075|9578.2027870075|9577.4475411194|9564.9417123549|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|9561.4233521135|-10037.570717705|-10037.570717705|-10037.570717705|-10037.570717705|-10123.967464117|-10293.297182352|-10440.330202614|-10508.429633215|-10508.429633215|-10508.429633215|-10582.699592461|-10618.168165242|-10618.168165242|-10618.168165242||-10643.047117582|-10643.047117582|-10712.830130647|||||-10832.033478497|-10935.592753885|-11040.658615428|-11092.398461587|-11255.727671634|-11255.727671634|-11255.727671634|-11255.727671634|-11255.727671634|-11255.727671634|-11255.727671634|-11357.441569918|-11357.441569918|-11432.712855465|-11478.569839405|-11620.633154895|-11633.806364068|-11633.806364068|-11744.575758108|-11744.575758108|-11754.11241908|-11754.11241908|-11754.11241908|-11754.11241908|-11754.11241908|-11754.11241908|-11835.124910089|10863.419438679|10863.419438679|10863.419438679|10863.419438679||10863.419438679|10863.419438679|10827.132709643|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||10360.945951835|9574.3843909275|9319.2399887994|9319.2399887994|8948.5678874066|8948.5678874066|8754.5198748962|8330.3949072793|8330.3949072793|7760.4387858659|7069.3764287399|6190.973809711|5936.08201079|5725.0911231|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5021.2273573325||4926.396225732|4926.396225732|4926.396225732|4926.396225732|4926.396225732|4885.4402508133|4774.3780564593|-6018.4688261564|-6153.2986957293|-6314.2207730326|-6428.5441642377|-6428.5441642377|-6560.4171334512|-6560.4171334512|-6560.4171334512||-6560.4171334512|-6560.4171334512|-6560.4171334512|-6560.4171334512|-6560.4171334512|-6560.4171334512||-6560.4171334512|-6560.4171334512||-6560.4171334512|-6560.4171334512|-6650.4634816124|-6714.9594240138|-6781.6081119304|-6781.6081119304|-6781.6081119304|-6781.6081119304|-6781.6081119304|-6792.4791505314|-6792.4791505314|-6857.7546117016|-7001.9495685573|-7154.3884095081||5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5582.3693153846|5467.6325726496|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-7186.8749259521|-7631.5276955023|-7633.9196616692|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|||-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7891.3471895635|-8034.2746550705|-8091.9718389673|-8189.4714061324|-8189.4714061324|-8417.1904512582|-8554.100501398|-8666.7783348867|-8775.8648165408|-8791.5164628231|-8922.7960698035|-9132.5511886705|-9241.1679874117|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|||7958.1424370667|7958.1424370667|7872.3804856297||7619.9593193405|7619.9593193405|7619.9593193405|7619.9593193405|7619.9593193405|7619.9593193405|7376.6939783707|-8418.5687415549|-8589.5208239499|-8632.5104554407|-8632.5104554407|-8632.5104554407|-8632.5104554407|-8632.5104554407|-8632.5104554407|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8796.7002294538|-8834.1113660598|-8858.4570733997|-9051.5579944167|-9051.5579944167|-9051.5579944167|-9051.5579944167|-9051.5579944167|-9051.5579944167|-9051.5579944167|-9126.1755493519|-9144.6394992799|-9224.0438880888|-9341.7154312098|-9608.0437422343|-9608.0437422343|-9713.9374913714|-9951.5972126349|-10277.885791817|-10326.551991315|-10326.551991315|-10326.551991315|-10326.551991315|-10326.551991315|-10326.551991315|-10359.316860515||-10359.316860515|-10359.316860515|-10442.018733905|||||-10542.798593228|-10773.665103587|-10949.627892874|-11026.80876986|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9754.5134256245|9393.9038062495|9248.7820069439|9141.3358110418|9141.3358110418|9085.9286789353|9075.0894152603|9075.0894152603|9075.0894152603|9075.0894152603|9075.0894152603|9075.0894152603|8698.9882391781|8440.5424879756|8314.8239414352
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||288.79341740699|288.79341740699|278.57325580486|-304.6751629156|-304.6751629156|-304.6751629156|-304.6751629156|-304.6751629156|-304.6751629156|-304.6751629156|-304.6751629156|-306.24741409025|-308.35823279179|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073||-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-308.56063269073|-311.27014879048|-317.92209071657|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706||291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706||291.42019155706|291.42019155706|284.11687679517|283.74374283936|275.19584368762|272.07058726695|272.07058726695|272.07058726695|272.07058726695||272.07058726695|272.07058726695|272.07058726695||272.07058726695|271.34844966782|271.34844966782|271.34844966782|263.77052133231|-306.47424592851|-306.47424592851|-306.47424592851||-306.47424592851|-312.21584033831|-317.18427043341||-321.72418462328|-326.01019733804|-328.03632596751|-330.48380883419|-330.48380883419|-330.48380883419|-330.48380883419|-336.42091023352|298.5940618416|298.5940618416||298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|-345.58378090667|-345.58378090667|-345.58378090667|-363.67628771934|-363.67628771934|-372.29308390257|-374.21183808199|-374.21183808199|-375.76954915631|-375.76954915631|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265||-381.88299234253|-382.59012738672|-382.59012738672||-382.59012738672|-382.59012738672|-386.30293084744|-393.64491739939|-397.81380050128|-398.80701751118|-400.44111971729|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.85018049563|-401.85018049563|-401.85018049563||-401.85018049563|-401.85018049563|349.16953119421|349.16953119421|346.00226332506|-384.71200845467|-384.71200845467|-387.48556494963|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-398.18963123601||-402.63133282476|-402.63133282476|-406.58848431547|-406.58848431547|-406.58848431547|-426.36220649038|-443.15245504682|-453.29717837776||-468.27735848444|-468.27735848444|-470.04985157667|-476.26093839737|-477.11493019629|-478.73881132922|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392||-488.57557110145|-496.87285406671|-500.24206821214|-501.71857793572|-501.71857793572|-501.71857793572|-501.71857793572|-506.6845351087|-507.82724156501|-511.07471556268|-518.80246071906|-528.15772417634|-528.15772417634|-528.15772417634|-528.15772417634||-532.09191575149|-535.89657916073|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836||-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-547.81626766719|-555.82363074132|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458||-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.08954528683|-556.08954528683|-556.08954528683|-556.08954528683|-556.08954528683|-556.08954528683
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||10.583049806592|10.532530689236|10.532530689236|10.156238473632|10.156238473632|10.156238473632|10.156238473632|9.8541532238085|9.6704986310985|9.6704986310985|9.522220052722|9.1952448039616|-10.32506885704|-10.32506885704|-10.32506885704|-10.354520587751|-10.414592860448|-10.414592860448|-10.544548218236|-10.564497674821|-10.602219649286|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161||9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5661356095161|9.5062619451777|9.4300292321726|9.4300292321726|9.4300292321726|9.4300292321726|9.39336568213|9.043740021923|8.4708218439186|8.1953578374744|-9.329856146748||-9.329856146748||-9.329856146748|-9.329856146748|-9.329856146748|-9.329856146748|-9.4231735747998|-9.6457478781481|-9.7663868555249|-9.7887631134658|-9.8158191639293|-9.8158191639293|-10.012020742243|-10.209467635492|9.2371111586173|9.2371111586173|9.2371111586173|9.2371111586173|9.2090125828407|9.0733475452685|9.0309417254421|9.015573548685|9.015573548685|||9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|9.015573548685|8.9056375285105|8.8651528645574|8.8540162864804|8.8540162864804|8.795018070658|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7078155024692|8.4609056560909|8.3554510638356|8.1519763201401|8.1519763201401|8.1166400081499|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.2087661811468|-9.3302956233154|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224||8.5317392554224|8.5317392554224|8.5317392554224|||8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.376054718653|8.376054718653|8.376054718653|8.2478386589329|7.9103763046575|7.7487515810145|7.6682114634265|7.6682114634265|7.2391243547587|6.7590270142189|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|6.916114354625|6.916114354625|6.916114354625|6.916114354625|6.916114354625|6.7184601365357|6.5910669497681||6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.4894722283254|6.4116320684086|6.4116320684086|6.3545914838193|6.3423238539561|-7.220588036542|-7.220588036542|-7.3273200946438|-7.4559109958661|-7.5226788556855|-7.6701985770112|-7.8791096931967|-7.8879746073892|-7.8879746073892|-7.9284872530923|-7.9284872530923|-8.0127634471242|-8.1729853700951|-8.1729853700951|-8.1729853700951|-8.1729853700951|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.5809849087676|-8.9049831832206|-9.0599817131135|-9.3961381346736|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.3153869667526|8.3112300701671|8.3112300701671|8.3112300701671|8.3112300701671||8.3112300701671|8.3112300701671|8.3112300701671|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||52.143471288824|52.143471288824|52.143471288824|52.143471288824|52.143471288824|-53.88960206147|-53.88960206147|-53.88960206147|-53.88960206147|-53.941486042174|-53.941486042174|-54.04609602627|-54.524564715124|-54.524564715124|-54.524564715124|-54.524564715124|-54.524564715124|-54.524564715124|-54.621738614745|-54.625954309365|-54.625954309365|-54.625954309365|-54.625954309365|-54.640648924223||-54.640648924223|-54.640648924223|51.937916477241|51.937916477241|51.937916477241|51.937916477241|51.937916477241|51.937916477241|51.236572380108|50.368416807433|50.268335429102|50.268335429102|50.268335429102|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153||-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.624132107951|-54.215703698504|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|||50.434875876218|50.434875876218|49.826715381426|49.826715381426|49.826715381426|48.601905301193|-51.469337215855|-51.469337215855|-51.469337215855|-51.469337215855|-51.469337215855|-51.469337215855|-51.521486431178|-52.451652268366|-52.724057440179|-53.221173873894|-53.676757336831|-53.676757336831|-53.851951282528|-54.602169108951|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605||-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605||||||||-55.29112824057|-55.91791988583|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.611266092547|-57.529184716817|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165||53.910715688165|53.910715688165|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.039275227199|52.840225592085|52.840225592085|52.840225592085|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.557180026463|52.557180026463|52.557180026463|52.557180026463|52.269089172605|50.237878214787|48.792086905319|47.337636210897|47.337636210897|47.337636210897|46.751030000689|46.751030000689|46.751030000689|46.751030000689|46.751030000689|46.587254666225|46.27625970145|46.27625970145|46.27625970145|46.27625970145|46.27625970145|45.749912244574|45.749912244574|45.749912244574|45.547123571785|45.502358591723|44.925388483079|44.925388483079|44.925388483079|44.925388483079|44.925388483079|44.369875753226|44.292083994046|44.292083994046|44.292083994046|||44.292083994046|44.046758297963|44.003713453605|44.003713453605|43.930203824369||43.930203824369|-46.536786532294|-46.536786532294|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|43.865020274772|43.806187211705|43.806187211705|43.806187211705|43.806187211705|43.806187211705|43.295764034802|42.739738113146|42.326837400651|42.326837400651|42.326837400651|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-45.70532868922|-46.514255667398|-46.738061428809|-47.200624148872|-47.886803592606|-48.2700867689|-48.2700867689|-48.2700867689||-48.2700867689|-48.2700867689|-48.2700867689|-48.2700867689
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.6727139010443|-5.6919043344937|-5.7132270383263|-5.7369189314737|-5.763243257193|-5.7924925079922|-5.8249916755469|-5.8611018617188|-5.9012242907986|-5.945804767554|-5.9953386306156||-6.0503762562396|-6.1115291735995|-6.179476859555|-6.2549742883945|-6.3388603204383|-6.4320670227092|-6.5356300252324|-7.3173666947027|-7.4081852163363|-7.5090946848182|-7.6212163164646|-7.7457959071829|-7.8755773761083|-7.8755773761083|-7.8755773761083|-8.528419306787|-8.8649103408744|-8.8766351788971|-8.8766351788971|-8.8766351788971|-8.8766351788971|-9.6962613098857|-9.781023065396|-9.781023065396|-9.781023065396|-9.781023065396|-9.781023065396|-9.9233589615511|-10.581509957279|-10.923899952532|-11.082111058369|-11.257901175966||-11.453223528851|-11.67024836539|-11.911387072655|-12.175334663398|-12.175334663398|-12.175334663398|-12.175334663398|-13.083705181553
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||-64.658397015586|-65.170441425128|-65.428269055467|-65.664744963228|-66.133047755094|-66.908945171405|-68.871048495029|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031||67.787237469031|67.787237469031|67.385820512058|65.467579024899|65.191756506615|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|63.487201198764|62.630226012543|60.272472245246||59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|||59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|58.516484929493|58.423872313423|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.515235391689|55.150262478803|52.566958352166|51.029953555087|50.833279693369||50.559202499129|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636||||||||-52.83469439636|-53.505215656871|-53.733574986585|-53.753969748956|-54.187745394687|-54.819716045569|-54.827463332493|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-55.240386237909|-55.240386237909|-55.616526827166|-55.616526827166|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611||-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.931167282443|-56.523518948401|-56.653911171848|52.969290628743|52.969290628743|52.969290628743|52.969290628743|52.969290628743|52.282545185433|51.502828704369|51.429414421678|51.429414421678|51.429414421678|51.429414421678|50.459155632097|50.459155632097|49.6322885632|49.6322885632|48.885877198586|48.382216612336|48.382216612336|48.382216612336|48.382216612336|48.382216612336|47.90989949379|47.90989949379|47.90989949379|47.835179744198|47.835179744198|47.835179744198|47.835179744198|47.805755228946|47.686951314022|47.091057100351|46.919512160099|46.919512160099|45.288347437952|42.484276668864|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|41.952322731753|41.952322731753|||41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753||41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.707312314897|41.685902402565|41.573223323475|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.688048724254|-45.250610329398|-45.814567965146|-45.850083290643|-45.850083290643|-46.402869263298||-46.583745151766|-46.619284023155|-46.619284023155|-46.619284023155
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2950.8761836691|-2984.593603753|-2984.593603753|-2984.593603753|-3004.659613979|-3012.1550778152|-3015.3501244388|-3071.3001599667||-3101.8890666297|-3112.8211851441|-3121.4310602184|-3121.4310602184|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3163.1315104409|-3170.2548788237|-3170.2548788237|-3172.9109520567|-3189.1565916949|-3258.5295951558|-3268.6661300343|-3281.5623422907|-3291.817754757|-3291.817754757||-3301.7975052855|-3316.6694014892|-3360.0468168951|-3360.0468168951|-3360.0468168951|-3372.4464143886|-3385.8969043378|-3385.8969043378|-3442.0521159309|-3463.2801288121|-3504.9642955412|-3504.9642955412|-3504.9642955412||-3504.9642955412|-3504.9642955412|-3504.9642955412|-3548.6053212398|-3548.6053212398|-3548.6053212398|-3581.7208116126|-3581.7208116126|-3581.7208116126|-3581.7208116126|-3649.8499876208|-3673.3684351385|3402.7292663566|3402.7292663566|3402.7292663566|3364.1436292851|3331.4073429569|3331.4073429569|3331.4073429569|3274.0803566492|3177.5782174574|3169.025846003||-3270.538728748|-3270.538728748|-3270.538728748|-3270.538728748|-3270.538728748|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3306.6754613342|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|3098.3485350571|3098.3485350571|3098.3485350571|3098.3485350571|3098.3485350571|3074.231730033|3050.5241336305||2999.9051276615|2999.9051276615|2949.1112339685|2946.0513276734||2939.895870809|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209||-3127.1440668209|-3127.1440668209|-3127.1440668209|-3146.4934075788|-3170.3505700963|-3170.3505700963|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2908.730260973|-3113.1812533859||-3113.1812533859|-3113.1812533859||-3113.1812533859|-3113.1812533859|-3113.1812533859|-3113.1812533859|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674||-3122.0707279674|-3157.9119199638|-3187.4633583365|-3196.1592653392|-3225.176961488|-3273.7974670425|-3273.7974670425|-3290.4416300472|-3294.1628734465|-3325.1366454093|-3333.1897751637|-3333.1897751637|-3333.1897751637|||-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3366.4312534905|-3366.4312534905|-3366.4312534905|-3366.4312534905|-3380.2402518168|-3397.7781226783|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046||3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3175.6722700404|3175.6722700404|3161.4555282394
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||-70.221319630434|-70.221319630434|-70.221319630434|-70.221319630434|-70.295912056819|-71.079901251148|-71.790442291179|-72.125491265101|-72.673634198029|-72.673634198029|-72.767371127693|-73.706519813105|-74.633915074186|-75.437679431523|-76.047980570887|-78.002811143544|-78.002811143544|-78.737570972074|-79.368408647764||-80.208232525971|-80.648373108326|-80.648373108326|-81.428388774181|-81.428388774181|-81.428388774181|-81.428388774181|-81.428388774181|-81.428388774181|-81.428388774181|-81.428388774181|-81.428388774181|73.971279199916|73.971279199916|73.971279199916|73.971279199916|73.971279199916|73.237690652837|73.237690652837||69.700205393886|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594||68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.9701418594|68.639042187121|66.41838402261|64.918944956885|64.918944956885||64.918944956885|64.918944956885|64.918944956885||63.781716837836|63.781716837836|62.317210783456|62.317210783456|62.317210783456|61.205230728227|-73.192700717439|-73.192700717439||-73.192700717439|-73.192700717439|-73.192700717439||-74.647442868009|-75.133571922356|-75.133571922356|-77.176190600985|-78.790212880896|-79.003348858914|-79.003348858914|-80.903719301313|70.479084806119|70.479084806119||70.479084806119|70.479084806119|70.479084806119|70.145527273476|70.145527273476|70.145527273476|70.145527273476|70.145527273476|70.145527273476|70.145527273476|69.106824529097|69.106824529097|68.193696379579|66.242998944297|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-77.23297605261|-77.23297605261|-77.23297605261|69.190256970374|69.190256970374|69.190256970374||69.190256970374|69.190256970374|69.190256970374||69.190256970374|69.190256970374|69.190256970374|69.190256970374|69.190256970374|69.190256970374|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837||69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|67.441519525182|67.323911431246|66.165938522116|66.165938522116|66.025412696105|66.025412696105|66.025412696105|66.025412696105|66.025412696105|64.944902147961|61.961005862237|60.715006174512||59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996||59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996||59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|54.502359698491|52.080399325906||50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845||50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|49.779908498492|49.466565167867|49.455018217135|49.455018217135|47.969507697153|47.969507697153|47.969507697153|47.969507697153|47.691120680756|45.959580060052|45.337522884846|45.337522884846|45.337522884846|45.057985185724|45.057985185724|45.057985185724|45.057985185724|45.057985185724||44.647760893616|-50.022720362052|-50.022720362052|-50.022720362052|-50.327434500187|-50.327434500187|-50.456091914316|-50.456091914316|-51.359546910547|-51.470734915643|-51.470734915643|-51.550816149082
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||-53.493931107469|-53.493931107469|-53.493931107469|-53.959922265948|-54.483236348115|-54.483236348115|-54.536930123394|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-55.631547977548|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337||53.090841197337|53.090841197337|53.090841197337|52.495379659165|52.211532403615|52.101703857479|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|50.865063938155|50.232176255609|50.232176255609|50.189723908932|50.189723908932|49.090400010018|49.090400010018|48.522667652664|48.378603118803|48.378603118803|47.804003550107|47.612780493161||47.261424719913|47.196025092981|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.387523184621|47.929741803129|47.929741803129|47.929741803129|47.929741803129|47.929741803129|||47.929741803129|47.929741803129|47.571935379196|47.163261744367|47.106400115608|46.82933447904|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.492977031092|46.305230895862|46.305230895862|46.305230895862|46.305230895862|46.305230895862|46.269700995402|-47.191849203824|-47.191849203824|-47.191849203824||-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824||||||||-47.191849203824|-47.445029138045|-47.445029138045|-47.445029138045|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244||-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.654471534699|-47.654471534699|-47.654471534699|-47.654471534699|-47.654471534699|-47.843857599861|-47.987617520895|-48.305446543112|-48.305446543112|-48.305446543112|-48.397717067284|-48.583896469447|-48.583896469447|-48.583896469447|-48.583896469447|-48.583896469447|46.673276330987|46.673276330987|46.673276330987|44.72586292907|44.706513348381|44.576680226635|44.48879424479|44.48879424479|44.48879424479|44.48754894895|44.411166431315|44.242961090811|44.208595262643|44.208595262643|44.05121717042|43.948575227197|43.851193976332|43.823549667916|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.699163936702|43.407404713197|43.391558757936|||43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017||43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.19946743845|43.196630656709|43.093480202875|42.956644797018|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567||42.871844299567|42.871844299567|42.871844299567|42.871844299567
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|554.49933780862|547.70047432471||547.70047432471|547.70047432471|547.70047432471|547.70047432471|547.70047432471|521.13387867134|479.35986112137|-557.22127025638|-557.22127025638|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797||492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797|492.43466296797||-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422||-554.57739892422|-554.57739892422|-554.57739892422||-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422||-554.57739892422|-560.53969613342|-560.53969613342||-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|460.17785720816|423.63928646502|410.68021855682|410.68021855682|410.68021855682|410.68021855682|409.75302807855|405.12003153747|398.47779823879|397.84201025013|382.59390231243|-414.2281415839|-414.2281415839|-414.2281415839||-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-416.3062758864|-420.271013547||-420.271013547|-420.43322667304|-420.43322667304|-420.43322667304|-420.43322667304|-420.43322667304|-424.90636432638|-425.03483907901||-427.77664399102|-427.77664399102|-433.29070605122|-435.94802028694|-436.05070719162|-436.05070719162|-436.05070719162|-436.05070719162|-437.60634098493|-438.40897476921|-438.40897476921|-438.40897476921|-438.40897476921|-441.91553192944||-446.011706891|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904||416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904||416.82340807904|416.82340807904|416.82340807904|411.61708501845|411.61708501845|411.61708501845|408.9300975167|404.95149908821|404.95149908821|404.95149908821|402.93500509042|402.44999683983|395.26666586804|393.8023119226|393.8023119226|393.8023119226|393.8023119226|393.8023119226|386.34701223008|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768||381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||-9.1237928220621|-9.1237928220621|8.5550866470643|8.5550866470643|8.5550866470643|8.206207101644|7.9168968919261|7.7656201734839|7.7656201734839|7.7656201734839|7.7656201734839|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064||7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.617934380037|-8.1866704299785|-8.1866704299785|-8.1866704299785|-8.1866704299785|7.7871926376502|7.7871926376502|7.7871926376502|7.7871926376502|7.7871926376502|7.7674367239388|7.6549296169714|7.6443662940612|7.6404065356377|7.5548964325722|7.4032180115179|7.3891796045639|7.3891796045639|7.3891796045639|7.3891796045639|7.3696440516951|7.3257155218657||7.299128165834|7.2012535366669|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|||-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5502833669357|-7.5502833669357|-7.5825370754326|-7.603872810068|-7.603872810068|-7.6070649779165|-7.6070649779165|-7.6388478194524|-7.6388478194524|-7.6388478194524|-7.7392752871302|-7.8119728284177|-7.8391637631769|-7.8391637631769|-7.8624042480649|-7.9515603879493|-7.965622542015|-8.0190249523755|7.6334018511292|7.6334018511292|7.6334018511292||7.6334018511292|7.6334018511292|7.6334018511292|7.6334018511292|7.6334018511292|7.6265577257471|7.5472863714779|-7.9325358046637|-7.9325358046637||||||||-7.9325358046637|-8.0361509470527|-8.0362787410489|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0611052672719|-8.2217836822244|-8.2652824569263|-8.2652824569263|-8.2652824569263|-8.2652824569263|-8.3569802894105|-8.391148671926|-8.391148671926|-8.3968316817956|-8.4031875252082|-8.4031875252082||8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1440171463008|8.1440171463008|8.0444236759335|8.0444236759335|8.0444236759335|8.0444236759335|8.0444236759335|8.0444236759335|7.9976933271786|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9775290335883|7.9775290335883|7.9775290335883|7.9775290335883|7.9775290335883|7.912253892606|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8477672920027|7.7597415563573|-7.9798351240717|-7.9798351240717|||-7.9798351240717|-7.9798351240717|-7.9798351240717|-8.0365435168688|-8.0365435168688||-8.0365435168688|-8.0633817564056|-8.1026463387857|-8.1195636029168|-8.1195636029168|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.2355825322286|-8.2906474424088|-8.3551633968049|7.9744517582353|7.9744517582353|7.9744517582353|7.9744517582353|7.9582796381244|7.9221352292589||-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||76.578203863359|76.578203863359|76.578203863359|76.578203863359|76.578203863359|76.125782324712|74.834204702289|70.841287881459|-82.954069408479|-84.722305020067|-84.722305020067|-85.7025596923|-86.04542018018|-86.04542018018|-86.04542018018|-86.04542018018|-86.04542018018|-86.356021574712|-87.769169820156|-87.769169820156|-87.769169820156|-89.632409639719|-90.34494801554|-90.34494801554|-90.75817091343|-90.75817091343|-90.75817091343|-90.75817091343|-91.709078707929|-92.314910741788|-92.314910741788||-92.783232631664|-94.64248163433|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826||86.762302160826||86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.519221995237|-97.1734028143|-97.1734028143|||-97.1734028143|-97.1734028143|-97.1734028143|-97.1734028143|-97.1734028143|-97.577779727261|-97.577779727261|-97.577779727261|-98.291976457481|-98.834957029601|-98.834957029601|-98.834957029601|-98.834957029601|-99.648708605203|-99.648708605203|-100.57078962793|-101.73421001953|-102.73053444402|-102.73053444402|-102.73053444402|-102.73053444402|-102.73053444402|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-105.16302375513|-107.69224929497|-110.12471940436|-111.39413343445|-112.67681763983|-114.20470948102|-114.20470948102|-115.05519335803|-115.05519335803|-116.99465988009|-122.05587716533|-122.05587716533|-122.05587716533||-122.05587716533|-122.05587716533|-122.05587716533|||-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-124.60559280159|-124.60559280159|-124.60559280159|-124.7506587532|-125.85628716447|-125.94850569569|-125.94850569569|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936||-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-128.58138375112|-131.30153385609|-131.35726034872|-132.21917833479|-133.11019806499|-136.44466256693|-139.87185085697|-141.19093988651|-143.60980669945|-143.60980669945|-144.19978742566|-144.43309391832|-145.64787534978|-150.41986522968|135.75394980251|135.75394980251|135.75394980251|135.75394980251|135.75394980251|135.75394980251|134.25994117326|133.82216228452|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-149.0798199444|-151.97758025913|-152.0269887448|-152.0269887448|-152.0269887448|-152.69665331318|-153.07414877793||-153.07414877793|-153.07414877793|-153.47128065848|-154.28686704851|-154.28686704851|137.09318365019|137.09318365019|137.09318365019|137.09318365019|137.09318365019|135.35673822|135.35673822
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||7284.8898553881|7284.8898553881|7186.7681837953|7186.7681837953|7186.7681837953|7186.7681837953|6992.2424264392|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|||7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|||7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|||7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357||7124.6638651357|7065.6733179484|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|||||||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598||-8144.4311799598|-8144.4311799598|||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8200.756866622|-8263.3409629133|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7191.2140991018|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|6934.5263895983|6923.0848773314|6585.3720859238|-7879.1702642916|-7879.1702642916|-7954.2225485081||-7954.2225485081|-8303.3028316757|-8374.0951051793|||-8374.0951051793|-8374.0951051793|-8517.5556854065|-8517.5556854065|-8529.2285393406|-8563.0317103784|-8718.6463448649|-8741.5514942943|-8787.8349936603|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9590.9508557296||-9769.1120619217|-9780.9578465797|-9830.2309406441|-9978.0343784935|8902.2333628347|8902.2333628347|8902.2333628347|8795.5370698164|8714.4856331293|8514.7062590326|8440.9722346126|8440.9722346126|8440.9722346126|8282.3731291513|8282.3731291513|8235.9701435014|8124.0372141993|8124.0372141993|8107.2635713326|8068.3809522624|8068.3809522624|7984.3121691805|7955.4788434392|7955.4788434392|7955.4788434392|7955.4788434392|7721.5788190608|7721.5788190608|7597.5875767342||7382.0417519269|7324.4908354743|6949.4342616381|6654.9269573757|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||20.648296894675|20.648296894675|20.648296894675|20.611352855342|20.611352855342|20.444281187739|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.074930133326|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307||-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307|-22.168416481307||-22.772686195695|-22.834165004496|-22.834165004496|-22.834165004496|-23.206006443064|-23.206006443064|-23.302785250391|-23.408094031772|-23.476216747983|-23.760794695465|-23.868105632561|-24.121784349832|-24.593650125302|-24.874055410797|-25.097034483448|-25.097034483448|-25.097034483448|-25.097034483448|-25.097034483448|-25.097034483448|-25.097034483448|-25.182389139576||-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.182389139576|-25.334877093018|-25.57708515876|||-25.855785064925|-25.855785064925|-25.855785064925|-25.855785064925|-25.855785064925|-25.855785064925|-25.855785064925|-25.855785064925|-25.855785064925|-26.050948750305|-26.050948750305|-26.050948750305|-26.050948750305|-26.050948750305|-26.050948750305|-26.050948750305|-26.472164934794|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|24.75594936287|||24.75594936287|24.637629031663|24.637629031663||24.637629031663|24.637629031663|24.637629031663|24.637629031663|24.637629031663|24.546253627677|24.488614870596|23.506794321855|23.398131611452|23.398131611452|23.398131611452|23.398131611452|23.398131611452|23.398131611452|23.174590908272|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.125213114818|23.086347757004||22.729831468421|22.336479358494|22.327753681408|22.095005499565|22.095005499565|21.865385395228|21.865385395228|21.865385395228||21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228|21.865385395228||21.865385395228|-23.694378588489|-23.694378588489|-23.694378588489|-23.694378588489|-23.694378588489|-23.694378588489|-23.916986323157|-23.916986323157|-23.916986323157|-23.916986323157|-24.275539981832|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271|-24.377196313271||-24.605426789961|-24.605426789961|-25.002140894688|-25.10737937375|-25.215824503079|-25.215824503079|-25.215824503079|-25.215824503079|-25.215824503079|-25.215824503079|-25.215824503079|-25.215824503079|-25.215824503079|-25.245361321916|-25.401513516627|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319|23.287623272319
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.834235892898|-27.930261967586|-28.051401851361|-28.327668558431|-28.66018791869|-28.795264493982|-28.795264493982|-28.795264493982|27.003393457368|27.003393457368|27.003393457368|27.003393457368|27.003393457368|27.003393457368||27.003393457368|27.003393457368|27.003393457368|27.003393457368|27.003393457368|27.003393457368|27.003393457368|26.865437081605|26.342151274449|26.318705046332|26.318705046332|26.180227663954|25.857475389861|25.276083431666|25.252851035458|25.252851035458|25.252851035458|25.05039006059|24.658766649218|24.569826657897||24.569826657897|24.569826657897|24.569826657897|24.569826657897|24.569826657897|24.497380713734|-26.076856705415|-26.076856705415|-26.076856705415|-26.163649249062|-26.163649249062|-26.468499898894|-26.657220999382|-26.843023794649|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217||-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-26.970698172217|-27.276886629137|-27.375448295075|-27.375448295075|-27.375448295075|-27.375448295075|-27.375448295075|-27.655498050537|-27.726869949216|-27.726869949216|-27.726869949216|-27.796999417845|-27.796999417845|-27.839444967446|-28.082160786719|-28.280733669169|-28.483037405949|-28.650256469552|-28.650256469552|-28.650256469552|-28.650256469552|-29.22684385209|||-29.22684385209|-29.22684385209|-29.22684385209|-29.22684385209|-29.22684385209|-29.392876542426|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.350607574108|27.317898631231|27.207664463405|27.012825125208|27.012825125208|27.012825125208|26.916122865007|26.916122865007|26.916122865007|26.916122865007|26.916122865007|26.916122865007|||26.916122865007|26.916122865007|26.916122865007||26.916122865007|26.916122865007|26.916122865007|26.916122865007|26.916122865007|26.916122865007|26.916122865007|26.367943180188|25.915482190566|25.417100857051|25.393601786595|25.21521185449|25.056701962719|24.630407033772|24.206779782872|23.932415451055|23.439393005377|23.390620652649|23.390620652649|23.390620652649|23.390620652649|23.390620652649|23.390620652649|23.390620652649|23.369832400717|23.02531621659|22.909008425741||22.799355738989|22.393628908122|21.955873198999|-23.703871607803|-23.703871607803|-23.703871607803|-23.703871607803|-23.703871607803||-23.703871607803|-23.708097325456|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.698560251586|21.372836763983||-22.939042494832|-22.939042494832|-22.939042494832|-22.939042494832|-23.129258430223|-23.129258430223|-23.307303097756|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.816142834252|21.546991124225|21.441173943421|21.441173943421||21.441173943421|21.441173943421|21.441173943421|21.441173943421|21.441173943421|21.441173943421|21.245111580845|20.866285558273|20.760257875179|20.646256618207|20.516326141033|20.453538046582|20.24322679394|20.24322679394|20.233395586699|20.233395586699|20.081306540782|20.081306540782|19.877181145676|19.553013357723|19.553013357723|19.553013357723|19.553013357723|19.553013357723|19.553013357723|19.553013357723|19.553013357723|19.553013357723|19.514370454283
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981||54.015143773981|53.261906727386|53.261906727386|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|50.213045564431|49.358938286854||47.756098421211|47.756098421211|45.684553843731|43.777281370421|43.292705031279|43.292705031279|43.292705031279|43.261338626945|42.693155937288|41.57519578272|41.57519578272|41.57519578272|41.57519578272|40.506416571654|40.506416571654|40.304326943429|40.304326943429|||40.304326943429|40.304326943429|39.477029725215|39.079667080947|39.079667080947|38.369074915855|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.520399710333|-40.727037296369|-40.727037296369|-40.763309354752|-40.763309354752|-40.763309354752||-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752||||||||-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.895342371166|-41.353157808715|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.623065487673|37.417295791628|-39.298323436959|-39.298323436959||-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|37.449522408859|37.449522408859|37.449522408859|37.449522408859|37.052245255992|36.463607916881|35.879008754149|35.769971828423|35.769971828423|35.769971828423|35.613857248052|34.940396815124|34.584288552386|34.584288552386|34.584288552386|34.576986263177|34.124428799838|33.879919532372|33.561023398056|33.29002599784|33.278936485984|33.278936485984|33.278936485984|33.278936485984|33.262708774913|33.169677009968|32.90241817941|32.608243989831|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|||32.238881707587|32.138048932168|32.138048932168|32.138048932168|32.138048932168||32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|31.997900429593|31.997900429593|31.917110062557|31.775173175751|31.775173175751|31.775173175751|31.775173175751|31.775173175751|31.355747633972|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.467143334669|30.425177596874|30.425177596874|29.966861538166|29.752068841981||29.646743708769|29.004714363062|28.746904551148|-30.009684095707
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||-131.06361713891|-131.06361713891|-131.06361713891|-131.06361713891|-131.06361713891|-131.90401904323|-132.3655767147|-132.65619634967|-132.97910705519|-134.08789672799|-135.56988525332|-136.74431694813|-137.99915672609|127.97543658973|127.97543658973|127.97543658973|127.97543658973|125.05604065526|121.56226739473|120.64645733159|120.64645733159|120.64645733159|120.44050814621|120.21910366618||120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|118.52122629576|116.8569181064|116.11922922689|116.11922922689||116.11922922689|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|114.39531186452|114.39531186452|||114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|113.29359489447|113.29359489447|112.49288321608|111.74209246231|110.24121384702|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952||109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.29666116613|109.18581186729||||||||109.18581186729|109.18581186729|109.18581186729|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|107.92715516633||107.18152704879|107.18152704879|107.18152704879|107.18152704879|107.18152704879|107.18152704879|106.56361364048|106.56361364048|104.36557239565|104.36557239565|104.26730266183|103.9081140687|103.54130873622|103.54130873622|103.54130873622|101.63554010455|101.63554010455|101.63554010455|101.16424704266|101.16424704266|101.04360782518|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-107.88702066723|-107.91335697509|-108.09817441677|-108.55352712974|-108.76670016018|-108.76670016018|-108.79633351131|-109.77370390145|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|||-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626||-110.82272086626|-110.82272086626|-111.23041271092|-111.23041271092|-111.23041271092|-111.5615696788|-112.096188532|-113.96798725778|-114.17767406354|-114.17767406354|-114.17767406354|-114.17767406354|-114.17767406354|-115.86408229282|104.03990856354|103.82212062615|103.33013402906|102.14459336562|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964||100.98437654964|100.98437654964|100.98437654964|97.46656591171
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018460793646122|-0.018678659513257|-0.019087399237728|-0.019206666212777||-0.019206666212777|-0.019618518301044|-0.019853909473805|-0.020115455221317|-0.020856823063344|-0.020856823063344|-0.020856823063344|-0.020856823063344|-0.020856823063344|-0.021007300195327|-0.021007300195327|-0.021007300195327|-0.021397000467453|-0.021830000769815||-0.023311112846459|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.012984364248124|0.01033952078816||0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816||0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.009488355844763|0.0088374765469291||-0.013824356331853|-0.013824356331853|||-0.013824356331853|-0.013824356331853|-0.013824356331853|-0.013824356331853|-0.013824356331853|-0.01386039588537|-0.013900439833722|-0.013944933109669|-0.014494370164899|-0.014715966829194|-0.014739963086428|-0.014766625594466|-0.014796250603397|-0.014829167279988|-0.014865741365088|-0.014906379237421|-0.014951532428903|-0.015001702641661|-0.015057447322503|-0.015119385856771|-0.015188206450403|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015269927894994|-0.015355475381762|-0.015450528144837|||-0.015556142326031|-0.015673491416248|-0.015803879294266|-0.015948754714286|-0.016109727403197|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.016418890216204|-0.016418890216204|-0.017048012521352|-0.017048012521352|-0.017331124966604|-0.01742347209157|-0.017526080008199|-0.017640088804454|-0.017766765244738|-0.018407516461347|-0.018688031116358|-0.018688031116358|-0.018688031116358|-0.018688031116358||-0.0190422570828|-0.019213619231312|-0.01935064442023|||-0.01935064442023|-0.01935064442023|-0.02006573122108|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677||0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677||0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.01521496536031|0.0149523128407||0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407||0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.013667031054988
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60180611657975|-0.60700677884815|-0.61210715418978|-0.61210715418978|-0.62234127792962|-0.62260142601472|-0.63289046990587|-0.63690182661953|-0.63690182661953|-0.63718617717283|-0.63718617717283|-0.63718617717283|-0.63718617717283||-0.682984665145|-0.69053847603171|-0.69726500370071|-0.69753081708841|-0.69753081708841|-0.69753081708841|-0.70392310850811||-0.70665037418032|-0.70665037418032|-0.70665037418032|-0.70863093946901|-0.70863093946901|-0.70863093946901|-0.70863093946901|-0.70863093946901|-0.70863093946901|-0.70863093946901|-0.70863093946901||-0.70863093946901|-0.70863093946901||-0.70863093946901|-0.70863093946901|-0.70863093946901|-0.71014548909363|-0.71182832200987|-0.71369813636125|-0.71475079048785|-0.71475079048785|-0.71960580799058|-0.71960580799058||||-0.71960580799058|-0.71960580799058|-0.71960580799058||-0.71960580799058|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.72349782923495|-0.72444203539729|-0.72549115335544|-0.72605783646108|-0.72605783646108|-0.72605783646108|-0.72728648787076|-0.72865165610375|-0.73016850969595|-0.73185390257617|-0.73235469716434|-0.73235469716434|-0.73235469716434|-0.73235469716434|-0.73389469642263|-0.73389469642263|-0.74321632538484|-0.7550542274776|-0.7550542274776||-0.7550542274776|-0.7550542274776|-0.7550542274776|-0.7550542274776|-0.76950472037692|-0.77056078492159|-0.77451199490223|-0.77667999486563|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78047149093614|-0.78391540935581|-0.78391540935581|-0.79435046172744|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.70671387178859|0.68968207817565|0.68408926501261|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|||-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342||-0.73123514894342|-0.73123514894342|-0.73123514894342||-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.74415015781031|-0.74524712003438|-0.74524712003438||-0.75971904438037|-0.75977656516639|-0.75977656516639|-0.7736406290223|-0.78571180101785||-0.78684747525085|-0.78684747525085|-0.78684747525085|-0.7953860793735|-0.79876231200446|-0.80029146149146|-0.80199051647702|-0.80887835058149|-0.81474398041209|-0.81474398041209|-0.81474398041209|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.82529053268311|-0.83198951215079|-0.83332166440543|-0.84424629881709||-0.84638477778798|-0.84640093799439|-0.84640093799439|-0.85600104989837|-0.86506302565495|-0.86506302565495|-0.8695144742745|-0.87121169320457||-0.87121169320457|
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||3.7726679328381|3.707408587502|3.6443429041423|3.6431795609556||3.6431795609556|3.6431795609556|3.582421582337|3.4643573555635|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763||3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068||3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4445996835329|3.3884439947978||3.3849379489572|3.3393753844004|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3015609210569|3.2934010101511|3.2709272674515||3.2709272674515|3.211585832061|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|||3.18824990878|3.18824990878|3.1818924098052|3.1818924098052|3.1818924098052|3.1818924098052|3.1818924098052|3.1818924098052||3.1818924098052|3.1818924098052|3.1626582177521|3.1396202281715|3.0212446534635|2.9674940334428|2.9238821518276|2.826535756042|2.7978175157203|2.7659083598072|2.7498981680269|2.7009979846074|2.6875282822806|2.6875282822806|2.6494759650979|2.633306579673|2.6314518638051|2.6228963393226|2.6228963393226|2.6228963393226|2.6228963393226|2.6228963393226|2.6133904641369|2.6133904641369|2.5421005692194|2.5370652403376|2.5370652403376|2.5370652403376|2.5370652403376|2.5007341708696|2.5007341708696|2.5007341708696||2.4835935131219|2.4434372468686|2.4342435343148|2.4342435343148|2.4265822469618|2.4265822469618||2.4265822469618|2.4084247018922|2.3438051305467|2.3286724313822||2.266285847452|2.266285847452|2.266285847452|2.169248512039|2.169248512039|2.169248512039|2.169248512039|2.169248512039|2.1552760085358|2.1552760085358|2.1552760085358|2.1552760085358|2.1191955364295|2.0407728791842|2.0219698615217|1.9971886152849|1.9585430086571||1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307||1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307|1.8918979354139|1.8765532647499|1.8722813962708|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8544110460253|1.8326789453263|-1.9756378752825|-1.9756378752825||-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9827628247087|-1.9827628247087|-2.0082976890629|-2.0082976890629|-2.0082976890629|-2.0082976890629|-2.0082976890629|-2.0147752180172|-2.0247502475396|-2.0386113888042|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647||1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8532668940882|1.8356381248373|1.8356381248373|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134||1.8306453452134|1.8306453452134|1.7801614652766|1.7580388164684|1.7580388164684|1.7580109179958|1.7580109179958|1.7430381886439|1.7430381886439|1.7383033984096|1.7383033984096|1.7383033984096|1.696300452039|1.696300452039|1.6820993949422|1.6820993949422|1.6678881964694|1.6676535431555|1.6503965450896|1.6503965450896|1.6503965450896|1.6503965450896|1.6503965450896|1.6026628363545
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||20.18114630291|19.834607299932|19.394008089843|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.859228905563|-22.035253958045|-22.087453448803|-22.087453448803|-22.087453448803|-22.15828237272|-22.789758573381||-22.840133414848|-22.840133414848|-23.261259752493|-23.931955344126|20.673978511311|20.673978511311|20.673978511311|20.673978511311|19.184976144871|17.147195123126|16.23323845195|16.23323845195|16.23323845195|16.23323845195|16.046281476659|16.046281476659|15.045867968315|14.698187140087|14.69798488469|14.575538792556|14.517266236351|14.513629024345|14.160253136332|14.160253136332|14.160253136332|14.160253136332|14.160253136332||14.160253136332|14.160253136332|13.878059326472|13.72284331461|-15.101202245478|-15.101202245478|-15.101202245478|-15.101202245478|13.952919280476|13.952919280476|13.952919280476|13.952919280476|13.952919280476|13.952919280476|-14.806875285924|-14.806875285924|-14.806875285924|||-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-15.090972486934|-15.262192107793|-15.516324309901|-15.688054307983|-15.688054307983|-15.838956248964|-15.838956248964|-15.940507292974|-16.217230346719|14.494040039925|14.494040039925|14.494040039925|14.494040039925|14.494040039925||14.494040039925|14.494040039925|14.494040039925|14.494040039925|14.307267060709|14.199741009023|13.566378994282|12.768198617626|12.670288027863||||||||12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.547542189603|12.335329758248|12.335329758248|12.335329758248||12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.008699879736|11.540221463409|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.181823364438|-12.181823364438|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.46158561242|-12.582798524192|-12.582798524192|-12.582798524192|-12.582798524192|-12.582798524192|-12.582798524192|||||||||||-12.582798524192|-12.582798524192|-12.582798524192|-12.853109566692|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.059775131326|-13.110860896752|-13.154149444806|-13.154149444806|-13.274054800921|-13.349165278088|-13.349165278088|-13.349165278088|-13.349165278088|-13.596500738916|-13.596500738916|-13.965556418959|-14.000618126728|-14.300686733301|-14.314651692769|-14.496835140014|-14.863150600619||-15.02572261407|-15.139430356691|-15.139430356691|-15.139430356691
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||2.1817304802633|2.1544227150521|2.1420959930166|2.1420959930166|2.1251067696396|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627||-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2534278144451|-2.2805282483391|-2.2805282483391|-2.2869757689692|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.121640061772|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737||||-2.2829580970737||-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.297731115656|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3372648230925|-2.3447386811988|-2.3721847315485|||2.2299207804809|2.2299207804809|2.2299207804809||2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809||2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1737814704871|2.1503127327999|2.1134031206855|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093||2.1003487564093|2.1003487564093|2.1003487564093|||2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.0584431463884|2.0164420641998|2.0164420641998|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.1744762110576|-2.2309735536426|-2.2541373438139|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.295549687148|-2.3106106612427|-2.3279020530837|-2.3279020530837|-2.3279020530837|-2.3429467924058|-2.346607460757|-2.3510459066526|-2.3510459066526|-2.3510459066526|-2.3739397659452|-2.3879887014132|-2.4119320478154|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4592748895586|-2.4714093698614|-2.4714093698614|-2.4714093698614|-2.4714093698614|2.2795100482776|2.2795100482776||2.2795100482776|2.2795100482776|2.2795100482776|2.2795100482776|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|-7227.1388819939|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609||6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609|6950.6974304609||6950.6974304609|6950.6974304609|6950.6974304609|6923.5527005121|6918.3918894579|6890.435432731||6888.4388058407|6888.4388058407||6876.5986731563|6847.0506243227|6847.0506243227|6847.0506243227|6847.0506243227|6847.0506243227|6838.3895825808|6827.6550917564|-7166.043096597|-7166.043096597|-7212.8256628855|-7274.2507365395|-7291.3897072661|-7313.2107858512||-7329.6786509458|-7392.9762788287|-7451.0847542541|-7480.4132768569|-7480.4132768569|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7486.9893713293|-7489.4326348103|-7516.5918164559|-7532.6974797377|-7532.6974797377|-7532.6974797377|-7532.6974797377|-7536.7252836268|-7536.7252836268|-7580.2503151409|-7615.8336834898|-7643.7040927665|-7659.671214185||-7660.1902379833|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128||-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7668.2530248128|-7710.0654627318|-7710.0654627318|-7712.8505141465|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|||-7743.4410117019|-7743.4410117019|-7778.8233463355|-7827.5814959283|-7895.0905510314|-7947.8783900349|-7954.9733210308|-7954.9733210308|-7987.1925789231|-7993.9393824695|-7993.9393824695|7396.9545557774|7396.9545557774|7396.9545557774|7396.9545557774|7097.9143426302|7097.9143426302|-7481.7106881109|-7481.7106881109|-7481.7106881109|-7544.8897384085|-7544.8897384085|-7608.2108204539|-7661.3453560598|-7683.1615067332|-7705.1794519257|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7767.2954598711|-7800.3282887457|-7804.0935661419|-7804.0935661419|-7804.0935661419|-7804.0935661419|-7890.6595179354|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7985.1744151147|-7990.6720242564|-7990.6720242564|-7990.6720242564||||-7990.6720242564|-7995.7466936183|-8150.8296595759|-8242.5885106398|-8396.765011822|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8854.4735123311|7932.2516529655|-7899.7203855939|-7948.5782062154|-8077.8646735727|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8159.9881875833|-8159.9881875833|-8159.9881875833|-8159.9881875833|-8159.9881875833|-8218.8757639814|-8374.4137038484||-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484|-8374.4137038484
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||203.84294678545|201.65882976161|192.75981084623|183.66951956325|183.66951956325|182.10502173694|177.67224637438|171.02471819376|170.27125702933|170.27125702933|169.2458411437|168.39652876556|168.39652876556|168.39652876556|168.39652876556|168.39652876556|168.39652876556|166.46937016547|166.46937016547|166.46937016547|166.46937016547|159.7655969348|159.7655969348|159.7655969348||155.57288548311|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-181.3134044825|-185.87600498056|-188.75111664506|-190.48594647539|-190.48594647539|-193.01216275043|-193.54129194492|-193.76810216103|-198.07566906781|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292||171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.21524692133|160.53840455601|160.53840455601|160.53840455601|160.08511678162|||160.08511678162|160.08511678162|160.08511678162|160.08511678162|160.08511678162|160.08511678162|160.08511678162|154.62235197958|154.29919997479|154.29919997479|152.27679009233|152.27679009233|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|141.55673283432||136.17414759368|133.97127510409|120.27363900455|118.86219936679|118.86219936679|118.86219936679|118.86219936679|115.72732718608|115.72732718608||||||||115.72732718608|115.72732718608|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121||114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.86259490135|114.79177211261|111.04476773755|111.04476773755|111.04476773755|111.04476773755|110.60529748617|110.25588609574|102.45098455083|97.334427278697|96.093129520952|96.093129520952|96.093129520952|96.093129520952|94.935962371546|94.935962371546|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-105.2317813779|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-107.29792716491|-108.8199217848|99.516137242667|99.516137242667|99.516137242667|99.516137242667|99.516137242667|||99.516137242667|99.516137242667|99.516137242667|99.516137242667|99.516137242667||-107.98377968365|-107.98377968365|-107.98377968365|-107.98377968365|-107.98377968365|-107.98377968365|-109.18197522223|-110.82441759175|-111.38824176862|-112.85115468946|-112.85115468946|-112.85115468946|-113.39017187718|-116.21130208575|-116.92922453973|-119.4213605997|-121.27373399966|-121.38748222185|-122.06942469094|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-125.5308983523|-125.5308983523|-125.5308983523|-125.5308983523|-125.56210928033|-127.47482627201|-127.47482627201|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963||-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||14.189195219733|14.189195219733|13.991327886292|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987||||13.833376939248|13.833376939248|13.828196427503|13.810773422629|13.789747717546|13.474719951072|12.983022104279|12.62835813736|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.123080664751|-13.123080664751|-13.165089746181|-13.202321577805|-13.240357717692|-13.254841681785|-13.298713388781|-13.306348154655|-13.379831549979|-13.43814632347|-13.477940314906|-13.535489234546|-13.563876956943|-13.610419214041|-13.633798851206|-13.729776397496|-13.7654030656|-13.7654030656|-13.950448020208|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.360448920277|13.360448920277|13.360448920277|13.271609716445||||13.204702918949|13.204702918949|13.185126811474|13.185126811474|13.185126811474|13.148474143842|12.902749669661|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912||-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912||-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.567615581721|-13.567615581721|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495||13.065728214267|12.901511277432|12.901511277432|12.901511277432|12.901511277432|12.807790267991|12.717544860892|12.69282745791|12.673420423886|||12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|-13.163585841076|-13.170095217908|-13.25843860119|-13.372710031595|-13.444677876462|-13.55853043555|-13.636700905681|-13.719667157995|-13.799630387477|-13.894588982454|-13.996210296277|-14.0606915187|-14.0606915187|-14.069102043483|-14.07455724541|-14.129021883792|-14.129021883792|-14.153913286865|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.197688230206|-14.246319753515|-14.292740771049|-14.292740771049|-14.365823159476|-14.3814698699|-14.429772680928|-14.429772680928|-14.429772680928|-14.429772680928|-14.429772680928|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||-8.5465671146537|-8.5465671146537|-8.5465671146537|-8.5600743916989|-8.6556382871735|-8.754042649387|-8.9204850168859|-8.9204850168859|-8.9272055329918||-9.1096721956067|-9.2974140190341|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.3881200938962|-9.4679109420536||-9.6410124397011|-9.7853807912076|-9.7853807912076|-9.7853807912076|-9.9315343417287|-10.098089054458|-10.098089054458|-10.098089054458|-10.098089054458|-10.098089054458|-10.292876167686|-10.397084999517|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481||9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481||9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481||9.1857542505481|9.1857542505481|||9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|9.1857542505481|8.851949054954|8.7954987231863|8.7856363388918|8.7856363388918|8.7856363388918|8.7295957244129|8.0751062672106|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|||-9.5481897474745|-9.6435441575027|-9.8191074814784|-9.8191074814784|-9.8191074814784|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.6010667960135|8.3761852229401||-9.3318999211587|-9.3318999211587|-9.3318999211587|||-9.3565552941735|-9.3750615375765|-9.4439573572221|-9.4966188852591|-9.680132329972|-9.7851471244311|-9.8412749302625|-9.8864165955384|-9.8894643584396|-9.8894643584396|-10.030516231447|-10.045714913285|-10.045714913285|-10.045714913285|-10.338572036863|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.523729124671|-10.523729124671||-10.676921357718|-10.798801570034|-11.068112696648|-11.101236331728|-11.176373415817|-11.293748358477|-11.582166673552|-11.582166673552|-11.582166673552|-11.582166673552|10.312357518673|10.312357518673|10.312357518673|10.312357518673||10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.21150858932|9.8250098022411|9.6688994072752|9.2632217035114|9.1885359772751|9.1885359772751||9.1885359772751|9.1885359772751|9.1885359772751|9.1885359772751||9.1885359772751|9.1885359772751|9.1885359772751|9.1885359772751|9.1885359772751|9.1161512278528|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.8950769154976|8.8255271932165|8.8255271932165|8.8150305770812|8.4139223124117|8.0241212811554|8.0241212811554|8.0241212811554|8.0241212811554|7.9585446328396
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-89.856687249406|-89.856687249406|-89.856687249406|-89.856687249406|-89.856687249406||-89.856687249406|-90.396321285283|-92.023688197705|-92.785260671411|-92.785260671411|-92.785260671411|-92.785260671411|-92.785260671411|-92.785260671411|-92.785260671411|-92.952899052632|-92.952899052632||||-92.952899052632|-92.952899052632|-92.952899052632|-93.736022395041|-93.786488054403|-93.786488054403|-93.786488054403|-93.786488054403|-93.786488054403|-95.524668479637|-96.786413470261|-96.786413470261|-97.051571624536|-97.557305619738|-97.985896319836|-98.973217454983|-100.13690955488|-101.1410124815|-102.27334372605|-102.76785496793|-102.76785496793|-102.76785496793|-102.76785496793|-102.76785496793|-105.04761493561|-105.85846103957|-106.03717766129|-108.286567326|-108.286567326|-108.286567326|-108.286567326|-108.286567326|-108.286567326|-108.286567326|-108.286567326|-108.286567326|-109.33052883829|-109.33052883829|-109.33052883829|-109.33052883829|-109.33052883829|-109.33052883829|-109.33052883829|-109.33052883829|-110.4394779281||||97.163628086664|97.163628086664||97.163628086664|97.163628086664|97.163628086664|97.163628086664|85.837367253412|-82.377661130859|-82.377661130859|-82.377661130859|-82.377661130859|-82.377661130859|-82.502958507487|-82.825889239304|-82.825889239304|-82.825889239304|-82.825889239304|-82.825889239304|-82.825889239304|-82.825889239304|-83.823212554711|-84.181740616891|-84.181740616891|-84.440328871432|-84.440328871432|-84.440328871432|-84.440328871432|-85.20036770152|-85.253442634059|||-85.253442634059|-85.253442634059|-85.253442634059|-85.253442634059|-85.942717089601|78.349026868509|78.349026868509|78.349026868509|78.349026868509|78.349026868509||77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|75.482219080236|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.172735880023|74.172735880023|74.172735880023|70.619707211527|66.533006147845|64.504327343697|64.504327343697|64.26108947639|||64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639||||64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.240095942599|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-69.138467003929|-69.138467003929|-69.167861487674|-69.167861487674|-69.843774750136|-69.843774750136|-69.843774750136|-69.853021203371|-69.853021203371|-69.853021203371|-69.853021203371|-69.886687767607|-71.523659837671|-71.523659837671|-71.523659837671|-71.523659837671|-71.700793946681|-71.700793946681|-71.700793946681|-71.700793946681|-71.700793946681|-72.595323047039|-73.161474290818|-73.567868487003|-73.567868487003|-75.425405784848|-76.059146476384|-76.059146476384|-76.371272591083|-76.440305845968|-76.710226201216||-76.710226201216|-76.710226201216|-77.31135956358|-79.323732763651|-80.226370076474|-80.71263062086|-81.341815700424|-81.774241277787|-82.415819827289|-83.478688018819|-83.504097798688|-83.76566066038|-84.034241443935|-84.034241443935|-84.034241443935|-84.034241443935|-85.12693527679|-85.687771865828|-85.687771865828|-85.687771865828|-85.687771865828|-85.687771865828|-86.530856950529|-86.600953693134|-86.951059998122|-87.178957927058|-88.998837987394|-89.147856851624|-89.147856851624|-89.147856851624|-89.392064779122|-90.041184020394|-92.262424654822|-92.919741474331|-92.919741474331|-92.919741474331|-92.919741474331|-92.919741474331|-92.919741474331|-94.010822758344|-95.328689241042|-95.718756934289|-95.718756934289|-96.060811067663
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||-32.110595922146|-32.110595922146|-32.110595922146|-32.339551851124|-33.193945801888|-33.509938783816|-33.604683585852|-33.604683585852|-33.604683585852|-33.735759624606|-33.800844917437|-34.050938881923|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.406012662001|-34.66501260659|-34.672237670652|-34.810819506901|31.722230379043||31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.617633942465||31.617633942465|31.617633942465|30.352924801354|30.039361187092|29.7270681552|-31.757748249355|-31.757748249355|-31.757748249355|-31.757748249355|-31.757748249355|-31.757748249355|-32.091941651573|-32.696602725177|-32.866353183751|-32.866353183751|-32.866353183751|-32.866353183751|||-32.879281527207|-32.957534161327|-33.102511595205|-33.102511595205|-33.189211949541|-33.189211949541|-33.274124791041|-33.469906873927|-33.469906873927|-33.566562303157|-33.690625014406|-33.871758643616|-33.871758643616|-34.718620715129|-35.129023694978|-35.871136082528|32.504293877419|32.013102485665|31.709004669199|31.637782287608|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728||31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728||||||||31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|30.5124441529|-34.566329886627|-34.566329886627||-34.566329886627|-34.826478351169|-35.065870614495|-35.065870614495|-35.065870614495|32.426144180464|32.426144180464|32.426144180464|32.426144180464|31.895716942865|30.834127096687|29.857365348112|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.905491495909|-31.905491495909|-31.905491495909|-31.950546954276|-32.081162265277|-32.36795892024|-32.403287561999|-32.667541566012|-32.725046438771|-33.944496043079|30.994449046961|30.994449046961|30.646611535673|29.890678657563|29.22575353414|29.042503502967|29.008338454699|28.940099063925|28.940099063925|28.940099063925|28.940099063925|28.940099063925|28.940099063925|28.935252501058|28.935252501058|28.935252501058|28.658612915198|28.623459282098|28.589455616544|28.589455616544|28.548841649873|28.548841649873|28.548841649873|28.320935759923|27.506721337396|27.506721337396|||27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396||27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.984519655128|-29.352244146024|27.409576577366|27.409576577366|27.409576577366|27.06619609111|26.892995550825|26.820116641521||26.820116641521|26.820116641521|26.820116641521|26.820116641521
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||133.50629094027|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-145.01631141334|-145.56952026338|-145.56952026338|-146.60502251487|-146.75558057208|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183||-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183||-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.92148717981|||137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|136.91125351786||136.39646483066|136.39646483066|136.39646483066|136.39646483066|136.39646483066|136.30162758962|134.02958621069|131.78287356743|125.23097063048||||||||122.08168899366|122.08168899366|122.08168899366|122.08168899366|122.08168899366|122.08168899366|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.44520027748|-128.52911183887|-128.52911183887|-128.52911183887|-128.52911183887|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148||123.15451551148|122.45927840924|122.45927840924|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-126.13516326345|-128.34462584828|120.48612887017|120.48612887017|120.48612887017|120.48612887017|118.81792096686|-128.87047878346|-128.87047878346|-128.87047878346|-129.16164309273|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-132.33651462799|-134.70723847554|-134.7580427506|-136.17560305623|-136.69511450692|-137.24357733014|||-137.24357733014|-137.24357733014|-137.24357733014|-137.24357733014|-137.24357733014||-137.24357733014|-139.04841925571|-142.10935472857|-142.17706080952|-142.83562312169|-145.03958124632|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|-146.99837849711|-146.99837849711|-146.99837849711|-146.99837849711|-146.99837849711|-147.22042055234|-148.22582784239|-148.22582784239|-149.00091982488|-149.40202598669|-149.40202598669|-149.40202598669|-149.40202598669|-149.40202598669|-150.25225109632|-150.64139010703|-151.32270383584|-151.32270383584|-153.77522648426|-156.41691831585|-157.62990923983|-158.39434359981||-161.26692807556|151.07804348962|151.07804348962|151.07804348962
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1492.0680153224|-1513.0645048721|-1526.7272032216||1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1407.1720933202|1402.3634763562|1398.3705238593|1365.6420080375||1365.6420080375|1365.6420080375|1362.2648257388|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717||-1465.5708495717|-1465.5708495717|-1470.9803601966|-1470.9803601966|-1486.4256325939|-1486.4256325939|-1486.4256325939|-1489.9395592189|-1517.3217324655|-1524.585270502|-1537.2502625803|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343||-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1544.450995927|-1580.8233043937|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1418.7795526|1402.9217590195|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.1505891863|1393.4087314571|1393.4087314571|1393.4087314571|1393.4087314571|1389.1860152779|1389.1860152779|1359.1956159338|1346.3840177042|1344.0134191162|1344.0134191162|1344.0134191162|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263||1326.3206239263|1326.3206239263|1322.9988995059|1322.9988995059||1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1299.3543544857|1278.7326283023|1262.4750964427||1255.4743503226|1241.1929969404|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1211.1900680275|1203.8778262372|1187.3642513746|1174.8713782092|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313||-1282.1382669313|-1282.1382669313||-1283.1997081918|-1283.1997081918|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127||-1287.4261534127|-1303.3124320145|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|||-1305.7786270613|-1305.7786270613|-1305.7786270613|-1317.7929094626|-1318.4032273109|-1323.3287888572|-1323.3287888572|-1323.3287888572|-1323.3287888572|-1337.7653589299|-1348.8226210332|-1364.5159523634|-1364.5159523634|-1364.5159523634|-1391.6454646486|-1394.8338482532|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077||-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1415.667941338|-1424.3289418826|-1424.3289418826|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||-16967.138427993|-16967.138427993|-16967.138427993|-16967.138427993|-16967.138427993|-17066.264919992|-17790.849911102|-17886.499901225|-18201.238126574|-18201.238126574|-18201.238126574|-18201.238126574|-18201.238126574|-18201.238126574|-18414.496302374|-18414.496302374|-18414.496302374|-18414.496302374|-18414.496302374|-18414.496302374|-18414.496302374|-18414.496302374|-18414.496302374|-18443.267039967|-18443.267039967|-18563.074488853||-18932.304987614|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|16037.284860873|15506.983178748|14602.759087498|14329.176763886||14162.418626541|13253.242918378|12032.492131531|11832.769035035|11720.298927817|11553.594616395||11553.594616395|11553.594616395||11553.594616395|11510.105129328|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|11321.954444253|10856.795610189||10856.795610189|10764.37729653|10764.37729653|9353.7525517003|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9143.0170224771|9020.206200589|9020.206200589|-9721.9059251988|-9721.9059251988|-9744.6369446899|-9744.6369446899|-9905.4500973974|-9905.4500973974|-9905.4500973974|-9905.4500973974|-9905.4500973974|-9905.4500973974|-9905.4500973974|-9996.0556637748|-10061.17295975|-10114.636621944|-10164.040691049|-10491.711878944|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|||-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10844.893715465|-11159.881906072|9579.9606097874|9579.9606097874|9567.6056910955|9567.6056910955|-10107.301187173|-10107.301187173|-10107.301187173|-10107.301187173|-10273.112430193|-10455.124922436|-10535.138802707|-10562.376447452|-10676.529386058|-10762.810428953|-10805.400607524|-10805.400607524|-10805.400607524|-10805.400607524|-10805.400607524|-10805.400607524|||-10805.400607524|-10805.400607524|-10851.000675027|-10932.222972252|-10937.311343168|-10937.311343168|-10937.311343168|-10937.311343168|-11414.790381298|-11766.433756997|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11246.321404953|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|-12267.949805789|-12267.949805789|-12267.949805789|-12267.949805789|-12267.949805789|-12441.610895321|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12510.491454301|-12647.212727001|-12793.014141112|-12984.460156791||||-13014.400174213|-13204.889082458|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13375.256245726|-13511.395828584|-13558.217587316|-13715.79731924|-13917.552576933|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP||0.23609951851195|0.23609951851195|0.22833280808867|0.22648089155158|0.22275654391669|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21645548892251|-0.23379790774741|-0.23379790774741|-0.23379790774741|-0.23379790774741|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.24324881904213|-0.24560980192917|-0.24701089154899|-0.25045654305948|0.24102257731584|0.24102257731584|0.24102257731584|0.23925009116012|0.23925009116012|0.23883343619857|0.23735129041447|0.23735129041447|0.23735129041447|0.23735129041447|0.23735129041447|-0.2472763397851|-0.24997371364064|-0.25174857100323|-0.25860951615124|-0.26256613182524|-0.26474014804871|-0.26793350098431|-0.27081500289507|-0.27346110010221|0.25904322206891||0.25727025104802|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26937096890488|0.26064786088161|0.26064786088161|0.26064786088161|0.26064786088161|0.26064786088161|0.25649762232759|0.25233039339209|0.25233039339209|0.24936710055035|0.24893429505211|-0.26593297183536|-0.26593297183536|-0.26593297183536|||-0.26593297183536|-0.27149749593263|-0.27149749593263|-0.27566388466098|-0.27584875864164|0.2620359822055|0.2620359822055|0.2620359822055|0.261262204795|0.26040246701783|0.25853390061495|0.25853390061495|0.25625989297626|0.2551776585711|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.24923384405325|0.24712241484371|0.24712241484371|0.24712241484371|0.24712241484371|0.24712241484371|0.24491380865538|0.24323755464248|0.24305871467891|0.24305871467891|0.22617633934487|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.23183746310835|-0.23826385507722|-0.24384872526746|-0.24938747271146|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.22975395676269|0.21894883095968|-0.22631982370899||-0.22631982370899|-0.22631982370899|-0.22631982370899|||-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.24086529609235|-0.24086529609235|-0.24086529609235|-0.24086529609235|-0.24086529609235|-0.24210530497008|-0.24210530497008|-0.24556145543713|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.22903936103583|0.22903936103583|0.22537707091041|-0.22818784053015|-0.22818784053015|-0.22818784053015|-0.23187537253882|-0.23497263988946|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.24361567428436|-0.24361567428436|-0.24633390375964|-0.24633390375964|-0.24633390375964|-0.24633390375964|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.25179754314057|-0.25179754314057|-0.25179754314057|-0.25179754314057|-0.25844171689872|-0.26282413190078|-0.26847125463432|-0.27019028225151|-0.27465585877064|-0.27488563593128|-0.27488563593128|-0.27488563593128|-0.27488563593128|-0.29353959290958|-0.30326620935043|-0.3050112495798|-0.3050112495798|-0.3050112495798|-0.31390138908427|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.29855744663402|0.29695271754181|0.29205856780117|0.29167636593274|0.29167636593274|0.29167636593274|0.29167636593274|0.28397375797885|0.27297082218481|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|-0.29063925320028|0.27852884645424|0.27852884645424|0.27852884645424|0.27852884645424|0.27852884645424
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666||-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296667|-0.17299999296667|-0.17299999296667|-0.17299999296667|-0.17299999296667|-0.17299999296668|-0.17299999296668|-0.17299999296668|-0.17299999296669|-0.17299999296669|-0.1729999929667||-0.1729999929667|-0.17299999296671|-0.17299999296671|-0.17299999296672|-0.17299999296673|-0.17299999296674|-0.17299999296674|-0.17299999296676|-0.17299999296677||-0.17299999296678|-0.17299999296679|-0.17299999296681|-0.17299999296683|-0.17299999296685|-0.17299999296687|-0.17299999296689|-0.17299999296692|-0.17299999296695|-0.17299999296699|-0.17299999296702|-0.17299999296706|-0.17299999296711|-0.17299999296716|-0.17299999296722|-0.17299999296728|-0.17299999296735|-0.17299999296743||-0.17299999296752|-0.17299999296761|||-0.17299999296772|-0.17299999296784|-0.17299999296797|-0.17299999296812|-0.17299999296828|-0.17299999296846|-0.17299999296866|-0.17299999296889|-0.17299999296913|-0.17299999296941|-0.17299999296972|-0.17299999297006|-0.17299999297044|-0.17299999297086|-0.17299999297133|-0.17299999297184|-0.17299999297242|-0.17299999297306|-0.17299999297378|-0.17299999297457|-0.17299999297545|-0.17299999297643|-0.17299999297751|-0.17299999297872|-0.17299999298006|-0.17299999298155|-0.1729999929832|-0.17299999298504|-0.17299999298709|-0.17299999298936|-0.17299999299188|-0.17299999299468|||-0.1729999929978|-0.17299999300126|-0.17299999300511|-0.17299999300938|-0.17299999301413|-0.1729999930194|-0.17299999302526|-0.17299999303178|-0.17299999303901|-0.17299999304705|-0.17299999305599|-0.17299999306591|-0.17299999307694|-0.1729999930892|-0.17299999310281|-0.17299999311794|-0.17299999313475|-0.17299999315343|-0.17299999317418|-0.17299999319724|-0.17299999322286|-0.17299999325133|-0.17299999328296|-0.17299999331811|-0.17299999335716|-0.17299999340055|-0.17299999344876|-0.17299999350233|-0.17299999356185||-0.17299999362798|-0.17299999370146|-0.1729999937831|||-0.17299999387382|-0.17299999397462|-0.17299999408661|-0.17299999421106|-0.17299999434932|-0.17299999450295|-0.17299999467365|-0.17299999486332|-0.17299999507406|-0.17299999530822|-0.17299999556839|-0.17299999585747|-0.17299999617868|-0.17299999653557|-0.17299999693212|-0.17299999737272|-0.17299999786229|-0.17299999840625|-0.17299999901065|-0.1729999996822|-0.17300000042837|-0.17300000125745|-0.17300000217865|-0.17300000320221|-0.17300000433949|-0.17300000560314|-0.1730000070072|-0.17300000856726|-0.17300001030066|-0.17300001222666|-0.17300001436666|-0.17300001674444|-0.17300001938642|-0.17300002232195|-0.17300002558365|-0.17300002920776|-0.17300003323455|-0.17300003770876|-0.17300004268011|-0.17300004820383|-0.17300005434129|-0.17300006116069|-0.17300006873781|-0.17300007715683||-0.17300008651129|-0.17300009690514|-0.17300010845386|-0.17300012128578|-0.17300013554346|-0.17300015138532|-0.1730001689874|-0.17300018854526|-0.17300021027622|-0.17300023442172|-0.17300026125006|-0.17300029105933|-0.17300032418074|-0.17300036098231||-0.17300040187294|-0.17300044730697|-0.17300049778922|-0.17300055388062|-0.1730006162044|-0.17300068545303|-0.17300076239597|-0.17300084788811|-0.17300094287939|-0.17300104842525|-0.17300116569842|-0.17300129600195|-0.17300144078365|-0.17300160165221|-0.17300178039505||-0.1730019789982|-0.17300219966838|-0.17300244485746|-0.17300271728977||-0.17300301999234|-0.17300335632853|-0.1730037300354|-0.17300414526526|-0.17300460663177|-0.17300511926123|-0.17300568884952|-0.17300632172539|-0.17300702492081|-0.17300780624905|-0.17300867439154|-0.1730096389943|-0.17301071077516|-0.17301190164277|-0.173013224829|-0.17301469503593|-0.17301632859918|-0.17301814366947|-0.17302016041422|-0.17302240124173|-0.17302489105007|-0.17302765750379|-0.17303073134125|-0.1730341467162|-0.17303794157726
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||24.503543547898|24.065048407746|23.838072065718|23.838072065718|23.838072065718|23.838072065718|23.553413236812|23.082908712611|23.082908712611||23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|19.053231012805|17.302134488829|17.302134488829|17.302134488829||17.302134488829|-20.077359143293|-20.077359143293|-20.077359143293|-20.077359143293|-20.077359143293|-20.077359143293|-20.739287631817|-21.206775285956|-21.206775285956|-21.467527815762|18.519290264028|18.519290264028|18.519290264028|18.519290264028|18.519290264028|18.519290264028||18.519290264028|17.686989792605|17.367766707495|16.898629446112|16.401518233131|16.401518233131|-18.799505599328|-18.799505599328|-18.799505599328||-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-19.442784079786|-19.714204639059|-19.810226698564|-20.382474444361|-20.7565609795|-20.7565609795|-20.7565609795|-20.7565609795|-20.7565609795|-20.7565609795||-21.836179294205|-22.263532150693|||-23.035035333045|-24.883372846586|-25.017635839231|-25.147697398995|-25.147697398995|-25.536331863243|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|21.758782430215|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|||-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-27.654437874162|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337||23.849265338986|23.832517891028|23.48993392341|||23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|22.433260338756|22.270289837489|22.091987754646|21.702207938105|21.210787445605|19.570413591101|19.570413591101|19.570413591101|19.570413591101||19.570413591101|19.570413591101|19.570413591101|19.570413591101|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-23.134694904073|-23.621883226748||-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-25.098082108492|-25.445174310098|-25.445174310098|-25.445174310098|-25.555749466562|-26.059165374597|-26.113841439907|-26.113841439907||-26.113841439907|-26.262601218427|-26.936224127042|-27.770804988264||-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|21.349095885003|20.791775837325|20.791775837325|20.791775837325|20.791775837325|20.791775837325|20.791775837325|20.613084200117|19.717315756714
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||559.1697670893|559.1697670893|559.1697670893|559.1697670893|554.81365383512|546.41513430682|538.42516482767|536.53075158261|533.00081949392|528.49259959502|525.25011201747|524.90878034384|524.90878034384|523.12178313926|523.12178313926|523.12178313926|523.12178313926|523.12178313926|523.12178313926||521.00222551915|521.00222551915|512.50525668035|503.70863006258|500.99570346038|489.16187577954|487.9682666852|487.9682666852|487.9682666852|487.9682666852|487.9682666852|487.9682666852|487.58421368885|487.35486119235|487.35486119235|487.34707952036|481.46898063569|462.35441106059|458.79464125018||458.79464125018|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296||449.62724196644|448.06760490347|448.06760490347|447.7377738473|447.7377738473|447.28901021199|447.28901021199|447.28901021199|447.28901021199||447.28901021199|447.28901021199|447.28901021199||447.28901021199|447.28901021199|447.28901021199|447.28901021199|447.28901021199|440.19890464364|436.32934764821|428.82148958796||-465.10653096021|-465.10653096021|-465.10653096021||-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-470.14337519341|-476.43153273986|-480.55727860581||-486.33306902925|-487.37042745861|-487.37042745861|-487.37042745861|-487.37042745861|-487.37042745861|-498.2865843697|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-505.7390307541|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521||465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|-497.82497588922|-497.82497588922|-497.82497588922||-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922||-497.82497588922|-500.41664496317|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-503.69969237972|-507.57188313458|-515.18817431934|-515.18817431934|-515.18817431934|-520.27757374565||-520.27757374565|-520.27757374565|-520.27757374565|-521.81366292685|-521.81366292685|-523.88185651269|-526.29154338895|-526.29154338895||-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895||-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||12.125484117425|12.125484117425|12.125484117425|12.125484117425|12.125484117425|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-12.932238861156|-13.335820723719|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663||12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663||12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.308136306663|12.275706912036|12.17382012352|12.17382012352|12.17382012352|12.17382012352|12.17382012352||12.17382012352|12.17382012352||11.95424478302|11.85471659512|11.705240311564|11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.598877125842||||11.598877125842|11.598877125842|11.598877125842||11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.485032759898|11.485032759898|11.467211574401|11.467211574401|11.467211574401|11.467211574401|11.446047153931|11.446047153931|11.446047153931|11.446047153931|11.419811043304|11.419811043304|11.388678905215|11.165653283761|11.165653283761|11.05628157475|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307||10.994273017307|10.994273017307|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.815930053751|10.815930053751|10.815930053751|10.815930053751|10.612144440589|||10.57733845291|10.57733845291|10.345486592671|10.345486592671|10.345486592671|10.345486592671|10.194984753287|10.049258915771|10.049258915771|10.049258915771|10.049258915771|10.049258915771|10.049258915771||10.049258915771|10.03644766472|10.03644766472||10.03644766472|10.03644766472|10.03644766472|10.03644766472|9.9627194897139|9.8474656228449|9.8344460903102|9.8344460903102|9.8344460903102|9.8344460903102|9.8344460903102|9.7882730628046|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.718609494921|-10.718609494921|-10.718609494921||-10.751232380068|-10.862480687207|-10.958312245548|-10.990749227696|-10.990749227696||-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-11.161943236648|-11.202159289584|-11.303236489414|-11.303236489414|-11.303236489414|-11.42581797189|-11.544126064124|-11.544126064124|-11.544126064124|-11.682362643151|-11.685958004957|-11.734398154159|-11.740614136231|-11.740614136231|-11.745126998173|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.81550888536|-11.906121142679|-12.301246201522||-12.640273822156|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167||11.640405274167|
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||-2.8811958720381|-2.8811958720381|-2.8811958720381|-2.8811958720381|-2.8811958720381|-2.9052176530819|-2.9920587593221|-2.9920587593221|-3.050065404166||-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.0650674109716|-3.1067415878793|-3.1786018792811|-3.2409841868912|-3.2409841868912|-3.2409841868912||-3.2409841868912|-3.2409841868912|-3.2409841868912|-3.2409841868912|-3.2409841868912|-3.2409841868912|-3.2409841868912|-3.3138714204932|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707||2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|-3.4855390155168|-3.4855390155168||-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.5967100156514|-3.6344569069329|-3.6344569069329|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441||3.0231386334441|3.0231386334441|||3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|2.865973804559|2.865973804559|2.7716375304214|2.7269599306426|2.7269599306426|2.6693999886338|2.6304442352524|2.4866047508707|2.3367831450028|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|||-2.9993115124719|-2.9993115124719|-2.9993115124719|-2.9993115124719|-2.9993115124719|-3.0114572111783|-3.0169841806606|-3.0169841806606|-3.1694268297836|-3.2993632104313|-3.4470702041427|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.5185302658579|-3.586144664078|-3.6723828737261|-3.854869929102|-3.9031655219765|-3.9031655219765|-3.9031655219765|-3.9031655219765|-4.0029617843331|-4.0832573581996|-4.0832573581996|-4.0832573581996||-4.0832573581996|-4.0832573581996|-4.0832573581996|||-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|3.2027843566206|3.2027843566206|3.2027843566206|3.2027843566206|3.2027843566206|3.2027843566206|3.1825380558733|3.1305979617176|-3.9032686339107|-3.9032686339107|-3.9032686339107|-3.9032686339107|-3.9464095550871|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462||3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.1434262076543|2.9182514393248|2.8227018640419|2.8227018640419|2.8227018640419|2.8227018640419|2.8227018640419||2.6818911152835|2.67245806953|2.67245806953|-3.2559594425003|-3.2559594425003|-3.2559594425003|-3.2559594425003|-3.3371771344918|2.802372221377|2.802372221377|2.802372221377|2.802372221377|2.802372221377|2.802372221377|2.802372221377||2.802372221377|2.802372221377|2.802372221377|2.6015247815478||2.478117084016|2.478117084016|2.2179078255644|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.773917312002|-2.8060191677409|-2.8539101069059|-2.8934076397613|-2.8934076397613|-2.9832306668709|-3.04081184837|-3.0564576516856|-3.1055085140587|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||-130.06343990624|-130.39622210647|-130.39622210647|-132.88469122942|-134.49612818069|-134.49612818069|-134.49612818069|-134.49612818069|-134.49612818069|-136.71792020077|-138.60324466752|-139.6702718528|-140.38947616537|-140.38947616537|-140.38947616537|-140.38947616537|-140.38947616537|-140.38947616537|-142.95614341404|-142.95614341404|-144.31238157115|-145.40264619017|-148.22516243352|-152.25018048169|-155.33353386854|-156.31503763172|-156.82226403524|-157.30251559471|-157.89168399412||-159.56380740015|-159.56380740015|-161.5431193335|-162.65902148167|-163.51002386852|-165.23335985391|-165.37039983768||-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209||-166.73804198209|-166.73804198209||-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.73804198209|-166.87560220232|-167.6117802248|156.16006672032|156.16006672032||||156.16006672032|156.16006672032|149.50693909638||149.50693909638|149.50693909638|149.50693909638|149.50693909638|149.50693909638|146.81326566265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-154.01929189655|-155.19038668937|-155.19038668937|-155.19038668937|-155.40598521041|-155.89553912268||-156.31171181631|-156.31171181631|-156.31171181631|-156.31171181631|-156.96198989668|-156.96198989668|-157.87443321853|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.67603196655|-158.67603196655|-158.67603196655|-159.41781329617|-159.98495468663|-159.98495468663|-160.23328298514|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|150.71452981525|150.12725535028|149.22909548157|149.22909548157|149.22909548157|||149.22909548157|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367||149.46901266252|149.46901266252|149.46901266252||149.46901266252|149.46901266252|149.46901266252|149.46901266252|149.46901266252|149.46901266252|149.46901266252|148.82668073613|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.91479075334|-158.91479075334|-160.29421194815|-160.69655796068|-160.69655796068||-161.02395328965|-162.22105921072|-163.0511769008|-163.42225846466|-163.42225846466||-163.42225846466|-163.42225846466|-163.42225846466|-163.94723267242|-163.94723267242|-164.05248074713|-165.64164527459|-166.35182808288|-170.61568828361|-170.61568828361|-170.61568828361|-170.61568828361|-170.90632031513|-172.63080371152|-172.63080371152|-172.63080371152|-172.63080371152|-173.64533745724|-173.96704161915|-176.68560179906|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.07582433519|164.07582433519|164.07582433519|161.02869370577|156.19854856197|153.38727617996|-164.82292720787|-164.82292720787|-164.82292720787|-164.82292720787|-164.82292720787||-164.82292720787|-164.82292720787|-164.82292720787|-164.82292720787|-164.94214134208|-165.17548313837|-165.17548313837|-166.66720348708||-168.15800387454|
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||843.92034798195|843.92034798195|843.92034798195|843.92034798195|843.92034798195|843.92034798195|843.92034798195|843.92034798195|843.92034798195|843.92034798195|833.25039885364|820.55876904419|809.07363362766|796.59849469371|795.23594766804|795.23594766804|795.23594766804|795.23594766804|785.39551232863||757.52558892092|739.76730000003|727.64423239478|714.67138017822|-775.7834321849|-775.7834321849|-775.7834321849|-775.7834321849|-775.7834321849|-775.7834321849|-775.7834321849|-775.7834321849|-785.50383863101|-792.82601266596|-792.82601266596|-793.67892398539|-794.75434981125|-797.67449849517|-797.67449849517||-797.67449849517|-797.67449849517|-797.67449849517|-797.67449849517|-797.67449849517|-797.67449849517|-799.90222394104|-801.81393077861|-801.81393077861|-801.81393077861|-801.81393077861|-801.81393077861||-801.81393077861|-801.81393077861|-804.49683121117|-804.49683121117|-810.54022273792|-810.54022273792|-814.00706119024|-814.00706119024|759.25725905527||759.25725905527|759.25725905527|759.25725905527||759.25725905527|759.25725905527|744.29240535628|744.29240535628|744.29240535628|735.35267600893|725.21131006743|712.43479438916||-776.91379333723|-776.91379333723|-776.91379333723||-776.91379333723|-776.91379333723|-776.91379333723|-778.61253797995|-787.18335451006|-791.44263239833|-792.88628059992|-808.1486627434|759.22943182435|759.22943182435||759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|745.56040655359|745.56040655359|745.56040655359|-810.35508901921|-810.35508901921|-810.35508901921|-810.35508901921||-810.35508901921|-810.35508901921|-812.97309870519||-812.97309870519|-812.97309870519|-812.97309870519|-815.98124858845|-819.15694016338|-822.40608013445|-822.40608013445|-822.40608013445|-823.09003212369|-823.09003212369|-823.09003212369|-823.09003212369|-823.09003212369|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717||-826.57815209717|-826.57815209717|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-857.42057713262|770.94728868265|770.94728868265|770.94728868265|770.94728868265|768.16921168189|740.21580771187|727.55366641922|727.00661056095|727.00661056095||727.00661056095|727.00661056095|727.00661056095|727.00661056095|727.00661056095|720.17485757078|720.17485757078|720.17485757078||720.17485757078|720.17485757078|720.17485757078|720.17485757078|720.17485757078|720.17485757078|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-794.62324198853||-794.62324198853|-794.62324198853|-794.62324198853|-794.62324198853|-794.62324198853|-794.62324198853|-805.97308666585|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204||-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204||-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.78109199902|-806.78109199902|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428||-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-813.27817372891|-813.27817372891|-813.27817372891|-813.27817372891|-822.92019303212|-838.45018124988|-839.60208767346|-839.60208767346
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1005.9179632127|991.63107023629|-1017.2049790997|-1017.2049790997|-1017.2049790997|-1019.1721989997|-1019.7679283302|-1019.7679283302|-1019.7679283302|-1019.7679283302|-1019.7679283302|-1019.8532537002|-1021.8369485558|-1022.2632761731|-1022.570306859|-1024.3015183251|-1024.3015183251|-1024.3015183251|-1027.1683536946|-1027.8269598005|-1027.8269598005|-1027.8269598005|-1030.6966220006|-1031.3851355562|1008.3193425249|1008.3193425249||1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1006.041217078|1006.041217078||1006.041217078|1006.041217078|1005.9459470099|1005.9459470099|1001.6066077888|995.00734198751||-1024.2760583783|-1024.2760583783||-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1029.8067315315|-1037.9519239238|-1039.6132488043||-1044.5702764492|-1047.4669738324|-1048.5188598138|-1049.5479750788|-1049.5479750788|-1053.9977500875|-1056.9975000973|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1061.3274422627|-1065.6971580697|-1070.7190645219|-1070.9095535279|-1070.9095535279|-1070.9095535279|-1075.7328372533|-1078.5920413925|-1085.1022682139|-1087.0580757932|-1103.5089731036|-1113.4544145596|-1116.8140920488||-1116.8140920488|-1121.0712133876|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|||1078.6662292723|1076.6291436359|1075.2546040399|1063.8384489332|1049.9871654813|1037.9110637604|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1095.0877051462|-1117.2085612736|-1128.787290304|-1141.3192114489|-1148.7991238321|-1159.6656931468|-1163.9618812742|-1168.4020903046|-1169.5023225607|-1178.1136917341|-1184.9596574824|-1198.0662860915|-1208.295873435|||-1219.2731927056|-1233.7479918951|1200.3998289579||1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1185.2287051849|1180.0874502054|1165.3749446727|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1201.3939581817|-1208.4512457911|-1208.4512457911|-1208.4512457911|-1210.8902731012|-1214.1916951866|-1214.1916951866|-1218.8241057629|-1224.026784181|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557||-1225.4386931557|-1225.4386931557|-1235.4874368397|||||-1243.4304853775|-1253.6449837527|-1254.3147947565|-1254.3147947565|-1256.683105285|-1259.2792939437|-1259.2792939437|-1259.2792939437|-1262.2075939638|-1262.2075939638|-1262.2075939638|-1262.2075939638|-1262.2075939638|-1262.2075939638|-1262.7306599597|-1267.9785110664|-1272.7539011848|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1281.4611924109|-1281.4611924109|-1282.7902137899|-1288.1002375443|-1291.2224861603|-1292.7472068448|-1296.6635631609||-1306.1817368454|-1311.5021442536|-1311.5021442536|-1313.4468269485|-1316.1417379266|-1316.1417379266|-1316.1417379266|-1317.4598223069|-1317.4598223069|-1317.4598223069|-1317.4598223069|-1317.4598223069
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||-126.25075769061|-126.25075769061|-126.89361752001|-131.71402431558|-132.52218830524|-132.52218830524|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665||-132.53301461665||||||-132.53301461665|-132.53301461665||-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-137.78421448685|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|130.95311639297|130.95311639297|130.95311639297|129.81376175065||129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065||129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|128.96252085522|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-137.6473705188|-137.6473705188|-137.6473705188|-137.6473705188|-139.60812046984|-139.60812046984|-140.54068557928|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945||-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945||-141.92810666945|-141.92810666945|-144.61900073054|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|133.47042125241|||130.52792419053|130.52792419053|129.68992343056|126.43824550959|123.97249616355|123.87055220836|119.33060895329|119.17844794995|116.8066175647|115.41346128201|-129.7032923623|-129.7032923623|-129.7032923623|-129.7032923623|-131.62976315501|-131.62976315501|-131.62976315501|-131.62976315501|-131.62976315501|-131.62976315501|121.25904989655|121.25904989655|121.25904989655|121.25904989655|121.25904989655|120.28894541457|119.08382503407|117.92314457249|117.47745528427|117.47745528427|116.61828756561|116.44639530358|116.44639530358|116.44639530358|116.44639530358|116.44639530358|116.44639530358|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|114.4214293823|113.7271435377|113.28414230214|113.28414230214|113.28414230214|112.89960182891|110.83400481261|109.66833690049|108.79975560109|108.79975560109|108.79975560109|108.77139338299|107.57432830383|105.5025889879|105.3357410477|105.3357410477|105.3357410477|105.3357410477|104.15804545597|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|101.39694662968|99.948829130766|99.054710519326|99.054710519326|99.054710519326|99.054710519326|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|94.162028725542|91.537255004155|90.693058335238|89.758059327557
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||3716.2129696453|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983||-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4013.7648881093|-4069.4609867881|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622||-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622||-4109.8661122622|-4109.8661122622|-4109.8661122622|-4110.1290136247|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|||-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647||-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4158.362956183|-4183.2366179811|-4184.0406866456|-4187.8371995818|-4187.8371995818|-4187.8371995818|-4187.8371995818|-4255.5413328687|-4282.4038757334|-4282.4038757334|-4282.4038757334|-4282.4038757334|-4285.8751552264|-4285.8751552264|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487||4066.2103133487|4054.4559037208|4027.6732263565|||3917.3035848405|3897.0891401319|3897.0891401319|3897.0891401319|3897.0891401319||3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3863.62805777|3863.62805777|3860.1422864111|3750.824762679|3648.3052918655|3647.6725465173|3610.5806072414|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3961.345436972|-3968.3838188578|-3998.4380231245|-3998.4380231245|-3998.4380231245|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4139.6282880814|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141||3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3735.2562375713||-4104.6659087008|-4104.6659087008|-4104.6659087008|-4104.6659087008|-4104.6659087008|-4153.3510096676|-4156.209095022|-4156.209095022
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-35.660622764819|-36.431248745646|33.420438266369|33.420438266369||33.420438266369|33.420438266369||33.420438266369|33.420438266369|33.420438266369|33.420438266369|33.420438266369|33.420438266369|33.420438266369|33.420438266369|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.618469159993|-36.759408439963|-36.954898690481|-37.19155337998|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472||34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|||34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|34.403675732472|||34.403675732472|33.201305903173|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473|33.169429549473||33.169429549473|33.169429549473|32.554920365299|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.96789815541|31.947664235653|31.802925690973|31.802925690973|31.522371123412|31.522371123412|31.522371123412|31.522371123412|30.8248579482|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087||30.499672546087|30.499672546087|30.499672546087|||30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.499672546087|30.25241220229|29.938793158456||29.920879761294|29.567644560686|28.719605406513|28.62173500619|28.62173500619|28.381782175319|28.381782175319|28.381782175319||28.381782175319|28.381782175319|28.381782175319|27.890868532676|-30.359874323116|-30.359874323116|-30.359874323116|-30.359874323116|-30.458193014183|-30.459103158358|-30.745683752475|-30.745683752475|-30.745683752475|-30.745683752475|-30.745683752475|-30.745683752475|||-30.745683752475||-30.782325057554|-30.782325057554|-30.849806022167|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.516858558251|-31.55206519188|-31.952176900003|-31.952176900003|-31.952176900003|-31.952176900003|-31.952176900003|28.53259733717|28.53259733717|28.53259733717|28.53259733717|28.53259733717|28.53259733717|27.297295033045|27.297295033045|27.297295033045|27.297295033045|27.297295033045|27.297295033045|27.297295033045|27.297295033045|27.297295033045|27.297295033045|26.624772640409|26.383080690373|26.131200597539|25.768000600354|25.373289663847|25.373289663847|25.373289663847||25.373289663847|25.251208447971|25.251208447971|25.251208447971||25.251208447971|25.251208447971|25.251208447971|25.251208447971|25.251208447971|25.251208447971|25.251208447971|25.187453746308|25.078037543931|25.078037543931|24.972819217751|24.653131891963|24.62292430321|24.511582453159|24.417492998857|24.417492998857
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP||-0.076417360156519|-0.076417360156519|-0.076602622121288|-0.077586248102799|-0.078401387519319|-0.078418207291851|-0.080353562753611|-0.080976179734659|-0.081667978035954|-0.081751338420492|-0.081751338420492|-0.081751338420492|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.086499047765995|-0.086748939548228|-0.089193269797273|-0.090220086783181|-0.090220086783181|0.083618855109614|0.083618855109614|0.083618855109614|0.083618855109614|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.089826670251499|0.08505349288971|0.08505349288971|0.083503878564642|0.081615425316286|0.081157930477766|0.081157930477766|0.078925478275517|0.078546885037247|0.078546885037247|0.076496536956696|-0.08148575454402|-0.08148575454402|-0.08248417277522|-0.082593524338883|-0.082715026076281|-0.083183362015579|-0.085505368709449||-0.085505368709449|-0.085505368709449|-0.085505368709449|-0.085505368709449|-0.088922634058402|0.082012181562644|0.082012181562644|0.067942975108494|0.067942975108494|0.067942975108494|0.066401820745936|0.066401820745936|0.066057578686074|0.065786198844725|0.063790225259918|0.06357247260705|0.062429660286438|0.062429660286438|0.062429660286438|0.061616288402495|0.057240320677354|||0.056100355182306|0.055574513420482|0.055574513420482|0.052388346658837|0.051292609524605|0.049936232372981|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.052556300171478|-0.053345062892354|-0.053345062892354|-0.053345062892354|-0.053522291625777|0.050626232313368|0.050626232313368|0.050626232313368|0.050626232313368|0.050626232313368|0.050584703918137|0.050455225064068|0.049366916002728|-0.051997634117678|-0.051997634117678|0.054126378262398|0.054126378262398|0.053970837530969|0.053970837530969|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.05571267054689|-0.056458521937465|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.05379129843612|0.05379129843612|0.053551663459272|0.053551663459272|0.053551663459272|0.053551663459272|0.051446293792169||0.050745881405185|0.049912089751506|0.048291212454263|||0.047034926671387|0.047034926671387|0.047034926671387|-0.047130196543588|-0.047130196543588|-0.047130196543588|-0.047130196543588|-0.049783550825999|0.057215771492447|0.057215771492447|0.057215771492447|0.057215771492447|0.057215771492447|0.056435216703526|0.056435216703526|0.056435216703526|0.052678017484942|-0.053183179463429|-0.053183179463429|-0.053183179463429|-0.053183179463429|-0.055564642700863|-0.056682937264788|-0.057536596068463|-0.057606444081269|-0.057606444081269|-0.057606444081269|-0.05998635066923|-0.05998635066923|0.057300803742884|0.057300803742884|0.057084225250152|0.055204693995541|0.054394104025568|0.05366011654261|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|-0.054100370612125|-0.054100370612125|-0.054331228660551|-0.054331228660551|-0.054331228660551|-0.054331228660551|-0.054331228660551|0.052405889522995|0.052405889522995|-0.054095045307317|-0.054095045307317|-0.054095045307317|-0.054095045307317|-0.054827827150667|-0.055253140970563|-0.055420156534617|-0.055577353061355|-0.055577353061355|-0.055669280854769|-0.055771422847451|-0.056384913101066|0.053578866485009|0.053578866485009|0.053578866485009|0.053578866485009|0.053578866485009|0.050254295298065|-0.051900487994626|-0.051900487994626|-0.051900487994626|-0.053056097740346|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.050927214176807|0.046638535958203|0.046638535958203|0.044820595810455|0.044689550890571|0.043543947122764|-0.044241995496968|-0.044241995496968|-0.044241995496968|0.042614076316865|0.042460084823008|0.04243220421664|0.04243220421664|0.040897784400404|0.040897784400404|0.039880363530808|0.039880363530808|0.039880363530808|0.039533737508117|0.038120818657076|0.037356464561924
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.471535004864|21.23781743501|20.863266519345|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569||-22.172102914569|-22.172102914569|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.579386856958|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562||20.899064550562|20.348960251459|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|-21.137330748469|-21.137330748469|||-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.191478227941|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.65015564687|20.336598863151|20.336598863151|20.336598863151|20.336598863151|20.336598863151||20.336598863151|20.336598863151|20.336598863151|20.336598863151|-21.056323142545|-21.056323142545|-21.056323142545|-21.056323142545|-21.056323142545||||||||-21.207026582842|-21.257807102342|-21.292007594792|-21.305007569755|-21.388898020281|-21.454330582634|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.582150003235|-21.800925271556|-21.800925271556|-21.800925271556|-21.848250301729|-21.900833668588|-22.334259631764|-22.550012774099|-22.550012774099|-22.616680351483|21.198976769985|21.198976769985||21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.350478153782|20.295034632954|20.295034632954|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.467928285259|-21.592142072935|-21.96071377465|-22.056918569982|-22.056918569982|-22.056918569982|-22.056918569982|-22.056918569982|||-22.111009699548|-22.111009699548|-22.262233635281|-22.467571572137|-22.467571572137||-22.562125463633|-22.562125463633|-22.802360820934|-22.845199361461|-22.845199361461|-22.897443628993|-23.272160371902|-23.541288517981|-23.74973998721|-23.74973998721|-23.863599201656|-23.886851659793|-23.886851659793|-24.002056827566|-24.254391340587|-24.254391340587|-24.613212325147|-24.989680318889|-25.210756651623|-25.584174120937|-25.671303497988|-25.682004967485|-25.742288790556|-25.742288790556|-26.291432392169|-26.534924202019|-26.95269402404|-27.500216260435|-28.00301844862|-28.130203310884|-28.130203310884|-28.130203310884|-28.247447614578|-28.313829983503|-29.36536628806|-30.100407304625|-31.108785724485|-31.768095440163|26.968044087047|26.968044087047||26.968044087047|26.153381556002|25.095424989558|23.414361269052
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||-12336.349168989|-12382.048356777|-12382.048356777|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12530.486804756|-12677.741158788|-12677.741158788|-12677.741158788|-13053.513776281|-13053.513776281|-13332.904195868||-13496.764439344|-13496.764439344|-13765.293821493|-13771.993134992|-14111.325705547|-14441.917450607|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702||-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702||-14706.114325558|-14706.114325558|-14904.515917286|-14931.462130318|-15043.846811465|-15298.274234961|13071.655175342|13071.655175342|13071.655175342|13071.655175342|13071.655175342|13071.655175342|12954.839083714|12330.987870793|12166.486523103|11769.873914559|11625.30029432|11625.30029432|11625.30029432|11251.666993689|10820.907770765|||10724.050648643|10724.050648643|10724.050648643|10724.050648643|10724.050648643||10724.050648643|10141.55627627|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11639.199399362|-11639.199399362|-11746.332665958|-12087.758517731|-12162.787241923|-12428.485824359|-12654.428693733|-12748.254104147|-12906.060115719|-13000.844573021|-13084.110583977|-13084.110583977|-13175.178426641|-13228.753807379|-13298.578774542|-13298.578774542|-13372.976416158|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-14308.622939241|-14571.025488045|-14906.861653384|-15530.235170426|-15709.761300474|-15738.711482066|-15738.711482066|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-16059.326712227|-16059.326712227||-16059.326712227|-16059.326712227|-16059.326712227|||-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227||-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16222.529680252|-16668.850727369|-16668.850727369|-16668.850727369|-16741.778585965|-17208.531762184|-17376.035291315|-17385.862163091|-17385.862163091|-17385.862163091|-17385.862163091|-17385.862163091|-17385.862163091|-17744.812367865|-17744.812367865|-17744.812367865|-17744.812367865|-17744.812367865|-17744.812367865|-17890.79151985|-18310.546133167|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15947.721266062|15735.079184514|15644.032427237|15297.480474708|15137.478305231|15122.642561368|14914.093843659|14914.093843659|14914.093843659|14914.093843659|14914.093843659|14914.093843659|14761.604270732|14719.404865539|14719.404865539|14719.404865539||14719.404865539|14719.404865539|14719.404865539|14719.404865539|14682.370204369|14682.370204369|14035.782173346|14035.782173346|14035.782173346|14022.757970385|13771.119967094|13741.006132215|13741.006132215|13580.28459135|13486.7051015|13051.561223889|13028.482992455|13028.482992455|12886.419208132|12886.419208132|12886.419208132|12886.419208132|12719.521342369|12383.123719501|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888||-14451.362533888|-14458.625037653|-14661.30868846|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||1.3170054097259|1.3170054097259|1.2922281776627|1.2896666173522||1.2896666173522|1.2896666173522|1.2896666173522|1.2496295311257|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844||1.2237074268844|1.2237074268844|1.2135637748006|1.1878486460848|1.1709429363855|1.170492070742|1.1124295179318|1.1124295179318|1.1124295179318||1.1124295179318|1.1124295179318|1.1124295179318|1.1124295179318|1.1124295179318|1.1099216744051|1.0165795931932||0.96564396991963|0.94627106603245|0.93919007442903|0.9277037929423|0.9277037929423|0.9205042135856|0.91484406501303|0.91484406501303|0.91484406501303|0.91484406501303|0.90260451933024|0.88400499909319|0.88040743270525|0.88040743270525||0.87850827087968|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|||0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.83120162782664||0.8266128831174|0.82651432609846|0.82029371301654|0.78227080945971|0.75696755056913|0.7435750498301|0.73480561198198|0.7331173400239|0.72124149182945|0.71387836164787|0.71387836164787|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.70976505427361|0.70751674140825|0.70501861600229|0.70140958856818||0.68601065025591|0.68015423703282|0.68015423703282|0.68015423703282|0.68015423703282|0.68015423703282||0.68015423703282|0.68015423703282|0.676560275953|0.67062251347192||0.65235835730905|0.63623148335213|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.61081019573993|0.59395575118932|0.56300643299325|-0.65196988509937||-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937||-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.66218503373694|-0.66218503373694|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.56999805995348|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882||-0.65146003719161|-0.6602334055193|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.68307778642029|-0.68591976613304|-0.69407751660105|-0.69508613591455|-0.69971351277221|-0.69971351277221|-0.69971351277221|-0.71690389460313|-0.72211544321629|-0.72957274766601|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.74206263047646|-0.74711433104761|0.65881545301253|0.65881545301253|0.65881545301253|0.65881545301253||0.65881545301253|0.65881545301253|0.65881545301253|0.65881545301253|0.64680919230198|0.64680919230198|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944||0.61985928723499|0.60401031385179|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.58230576477457|0.58230576477457|0.58230576477457|0.55339530399563|0.53266143126755|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52028724989165|0.5180361781077
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.267624864412|-13.558471849045|-13.592746922794|-13.764163014428|-13.832403232805|-14.011609080093|-14.011609080093|-14.180998611176|-14.180998611176|-14.339998350898|-14.416664717771|-14.557405072426||-14.852672557009|-14.952969634944|-14.977598741622|14.007118088346|14.007118088346|14.007118088346|14.007118088346||14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346|14.007118088346||13.917338851464|13.917338851464||13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464||||13.917338851464|13.917338851464|13.917338851464||13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.859677242365|13.859677242365|13.771863856941|13.722060357927|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866||-14.780572572866|-14.780572572866|-14.780572572866|-14.784239170726|-14.784239170726|-14.784239170726|-14.784239170726|-14.784239170726|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.93612129106|-15.073467751497|-15.114964242505|-15.215108865637|-15.215108865637|-15.215108865637|-15.377898527669|-15.436554301102|-15.589572803865|-15.589572803865|-15.643969527759|-15.732400301604|-15.732400301604|-15.732400301604|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|||-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.862973150085|14.681434023137||14.681434023137|14.681434023137|14.681434023137||14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.473375717499|14.473375717499|14.387084077573|13.930093419525|13.755659672919|13.617399106758|13.424887695066|13.294320042655|13.062106917658|-14.409115546854|-14.409115546854|-14.409115546854||-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854||-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.437906417484|-14.71989627374|-15.005440081631|-15.098691792001|-15.098691792001|-15.176323831865|-15.323693369041|-15.354103669204|-15.384283414051|-15.384283414051|-15.384283414051|-15.384283414051|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.16522117008||14.16522117008|14.16522117008|14.16522117008|14.16522117008|14.145146888615|14.145146888615|14.145146888615|14.145146888615||13.80016315659|
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-58149.550343825|-59016.167048695|-59579.07449855|-60210.082776166|-60494.536417963|-60827.262686625|-61389.845582419|-61389.845582419|-61389.845582419|-61389.845582419|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839||-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61742.260369821|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093||-62412.86780093|-62864.297556589|-63038.10839621|-63662.479501494|-63662.479501494|-64152.75500166||56761.689497377|56761.689497377||56761.689497377|56761.689497377|56761.689497377|56761.689497377|56761.689497377|56761.689497377|56761.689497377|56034.801848614|56034.801848614|54325.681294585|54325.681294585|-57614.566125397|-57614.566125397|-57614.566125397||-58343.962361553|-58675.879458707|-58675.879458707|-58928.754954119|-59420.83883791|-60484.265375455|-61488.072639395|-62047.858488217|-62205.998133601|-62205.998133601|-62389.997926223|-62444.442140248|-64104.935711386|-65153.615516305|-65153.615516305|-65153.615516305|-66526.068538648|-66526.068538648|-67392.480848626|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872||60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872||58276.088126025|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|||58079.909031468|58079.909031468|58079.909031468||58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|57016.56559052|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|56553.868334934|55847.368314733|55847.368314733|53769.915383722|53769.915383722|53769.915383722|53664.710350274|53664.710350274|52388.56705586|50953.9633954|50071.070439334|49490.078265926|48823.202631044|48823.202631044||48823.202631044|48823.202631044|48823.202631044|||||48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48823.202631044|48686.891812271|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894||-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894|-53562.301132894
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||44.39006407404|44.39006407404|44.39006407404|44.39006407404|42.380626706547|39.55069651015|38.611885011278|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.400451643167|37.156055643491|35.85117361538|-38.80637659469|-38.80637659469|-38.80637659469|-38.80637659469|36.318175767091||36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|35.926510396045|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.573595212174|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534||-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-40.026670129418|-40.046302644544|36.535956895147|36.535956895147|36.535956895147|36.535956895147|36.535956895147|36.535956895147|36.39828526951|36.145727676634|36.145727676634|||36.145727676634|35.211920361259|34.813244294831|34.105857342493|34.105857342493|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-37.164017184781|-37.537167700083|-37.537167700083|-37.537167700083|-37.537167700083|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241||-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241||||||||-37.583661373634|-38.326289821751|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|35.136039700734|35.136039700734|35.136039700734|35.136039700734|35.136039700734|34.742821126765||34.42813746751|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|33.527315115383|33.527315115383|33.527315115383|33.527315115383|33.041462553265|32.834960342251|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.111156140365|-34.111156140365|-34.111156140365|-34.111156140365|-34.181838736046|-34.865930911688|-35.30103680468|-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314|||-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314||-35.326465281314|-35.345493552153|-35.345493552153|-35.345493552153|-35.345493552153|-35.567215015563|-36.105239711506|-36.367888339634|-36.367888339634|-36.505063160903|-36.505063160903|-36.505063160903|-36.505063160903|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.880435895548|-37.200483268748|-37.461646974363|-37.535164661185|-37.697718336723|-37.697718336723|-37.697718336723|-37.697718336723|-37.697718336723|-38.191909263025|-38.282676958917|-38.855752812357|-40.592502446673|-41.155557892612|-41.542286844045|-41.719208791289|-41.868563628233||-42.070626762219|-42.647919896254|-43.008799927112|-43.309919331385
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||-0.046401321522493|-0.046779245973847|-0.046949161524267|-0.047499068423213|-0.047748964245784|-0.048387738113788|-0.048901526673084|-0.048901526673084|-0.049473918194515|-0.050109908773883|-0.05081656497318|-0.051601738527955|-0.052807487597665|-0.053758319109238|-0.053988662439749|-0.053988662439749|-0.054209625641684|-0.056371807550039|0.041309103099676|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|-0.040120085202755|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.043111486198582|-0.043447349140032|-0.043447349140032|-0.043447349140032|-0.043447349140032||-0.043447349140032|-0.043447349140032|-0.043447349140032|-0.043447349140032|-0.043941499782909|-0.044029628750122|-0.044029628750122|-0.044310698786753|-0.045178553646226|0.043631417840327|0.043631417840327|0.042979351943957|0.042914061885847|0.042914061885847|0.042914061885847|0.041765623089088|-0.043932955538117|-0.043932955538117|-0.043932955538117|-0.044241297660203|-0.044241297660203|||-0.044241297660203|-0.044241297660203|-0.044241297660203|-0.044273206119967|-0.044273206119967|-0.044454574876529|-0.044454574876529|-0.045808116494993|-0.045808116494993|-0.047231241190745|0.045152786169502|0.045152786169502|0.04494754036715|0.044719489475647|0.044601221555004|0.044601221555004|0.044223579459201|0.043325910591896|0.043325910591896|0.043325910591896|0.043325910591896|0.043047422664363|0.043047422664363|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047457007255108|0.04743666001939|0.047374066641852|0.047304518444587|0.047227242669849|0.046141378671358|0.046045976480324|0.045441327716027|0.045441327716027|0.045441327716027|-0.04601600064051|-0.04601600064051|-0.04601600064051|-0.04601600064051|-0.046045555899671|-0.046494715560206|-0.046494715560206|-0.046494715560206|-0.046494715560206|-0.047405644730015|-0.047405644730015|-0.047405644730015|-0.048145160120703|-0.049231680276558|-0.049231680276558|-0.049674087906399|0.048711001741766|0.048711001741766|0.046775928317981|0.046775928317981||0.046149292192064|0.046149292192064|0.045304771486488|||0.044866412021017|0.044684902123053|0.044094338506943|0.043993709253477|0.043631898465208|0.04342433131674|0.04330481248806|-0.043827987432364|-0.04447554069248|-0.04480615608656|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.045227932989852|0.043897615924714|0.043897615924714|0.042627402048334|0.042627402048334|0.042627402048334|0.042627402048334|0.042419335523165|0.042415847125143|0.042415847125143|0.042184274497397|0.042038082913963|0.041125650026629|0.041037391784112|0.041037391784112|0.041037391784112|0.041037391784112|0.041037391784112|0.041037391784112|0.040569323535672|-0.041813343469971|-0.041813343469971|-0.041813343469971|-0.041926967767682|-0.041926967767682|-0.042267102351684|-0.042267102351684|-0.042267102351684|-0.042574558380466|-0.043055065360579|0.041996493122108|0.041996493122108|0.041996493122108|0.041996493122108|0.041996493122108|-0.043892783913209|-0.043892783913209|-0.04392010288498|-0.04392010288498|-0.043994558542537|-0.044910622073062|-0.045234024588541|-0.045565582261898|-0.046239536058482|-0.046821707433658|-0.047329675346831|-0.047782972182079|-0.048647747382241|-0.049100133231027|-0.049100133231027|-0.049100133231027|-0.049194593411072|-0.050382882832802|-0.051064313194065|-0.051736806174743|-0.051736806174743|-0.052346452066886|-0.052468279710066|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|0.051280406844496|0.051280406844496|0.051033785339726|0.049759761281621|0.048038623233982|0.047320692213983|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.050327036122017|-0.050502262142558|-0.050696957720937|-0.053829953130884|0.050953759615675|0.050953759615675|0.050933654925284|0.050933654925284
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP||-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.42225296624894|-0.42461441764561|-0.42554513855029|-0.42554513855029|-0.42554513855029|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.44368669378966|-0.44368669378966|-0.44368669378966|-0.44368669378966|-0.44368669378966|-0.44368669378966|0.42194234750632|0.42194234750632|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504||-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.42151240343431|-0.42151240343431|-0.42151240343431|0.39989971973326|0.39989971973326|0.39989971973326|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.4170214292682|-0.41764370365093|-0.41764370365093|||-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.42062186714246|-0.42062186714246|-0.42275538428862|-0.42275538428862|-0.42361709292553|-0.42657455101965|-0.42719378731233|-0.42719378731233|-0.42719378731233|-0.42719378731233|-0.42719378731233|-0.42999309921245|-0.43254788908672|-0.43305320644061|0.43486431423652|0.43486431423652|0.43486431423652|0.43486431423652|0.43486431423652|0.43486431423652|0.4339189075495|0.4339189075495|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.4387068423994|-0.4387068423994|-0.44311871334001|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44373099575414|-0.44881220901425|0.43766190281119|0.43766190281119|0.43766190281119|0.43766190281119|0.42817990670167||0.41997766041714|0.41597517490341|-0.43597390731907|||-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.4439677716373|-0.4439677716373|-0.44907530823003|-0.44923362446107|-0.44923362446107|-0.44923362446107|-0.45448179556571|-0.45526148873889|-0.45526148873889|-0.46851276742445|-0.47369477173706|-0.47369477173706|-0.47454974409629|-0.48049972351712|-0.48433302338832|-0.49259225522934|-0.49954693952599|-0.50064310180892|-0.50064310180892|-0.50064310180892|-0.50064310180892|-0.51249233603201|-0.51888036860053|0.50090824795925|0.50090824795925|0.50090824795925|0.49378694906459|0.49254105504603|0.48865673074293|0.48628525744067|0.47876139989811|0.47873488191452|0.47214986354871|0.46994429132191|0.46504920611611|0.44361024973383|-0.44905099340253|-0.44905099340253|-0.44905099340253|-0.44905099340253|0.43292470248181|0.43292470248181|0.43292470248181|0.43292470248181|0.42469409904699|0.41699346129343|0.41254828345163|-0.42820914104695|-0.42820914104695|-0.42820914104695|-0.42820914104695|-0.43078793601984|-0.43609770819869|-0.437330795497|-0.43903422650396|-0.43981579935882|-0.44048956903297|-0.44048956903297|-0.44048956903297|-0.44048956903297|-0.45221063795441|-0.45745487969108|-0.45745487969108|-0.45745487969108|-0.45745487969108|-0.46106774842527|-0.46106774842527|-0.46274193829725|-0.46411622064083|-0.46411622064083|-0.46411622064083|-0.46411622064083|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.46535574720548|-0.47172861216516|-0.47328223285669|-0.47328223285669|-0.47709137364222|-0.47921262200224|0.46583471080022|0.46583471080022|0.46583471080022|0.46583471080022|0.46448301364268|0.46355847333061|0.46355847333061
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||-111.27728293936|-113.3636477104|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238||103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.54448103597|97.716090039971|-107.98399802259|-107.98399802259||-107.98399802259|-107.98399802259|-107.98399802259|-107.98399802259|-107.98399802259|-107.98399802259|-110.02111043986|-112.55123551749|101.76477005626|101.76477005626|101.76477005626|101.76477005626|101.76477005626|99.76641117362|98.184901304022|94.67766811558|-102.30998389991|||-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991||-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991||||||||-102.30998389991|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-104.09016905399|-104.09016905399|-104.09016905399|-104.09016905399|-105.1162579689|-105.1162579689|-105.57250209625|95.696925411801|95.696925411801|95.696925411801|95.696925411801|95.696925411801||95.696925411801|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|94.267885150412|92.880983500457|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|90.352393415252|90.352393415252|89.380439840731|88.517156904469|86.113504958958|85.637227986489|84.149664529354|84.149664529354|||84.071628708613|84.071628708613|84.071628708613|83.521211266004|83.521211266004||83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|82.229124307062|80.283485046907|80.283485046907|80.231650052119|79.134753009479|79.134753009479|78.927504615431|78.658444235361|78.658444235361|78.658444235361|75.212730855452|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-84.900764372771|-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417||-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27447.577759413|27351.949667926|27351.949667926|27351.949667926|27351.949667926|27351.949667926|27012.752651188|27012.752651188||27012.752651188|27012.752651188|27012.752651188|27012.752651188|27012.752651188|27012.752651188|27012.752651188|27012.752651188|27012.752651188|26923.890806501|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261||-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261||-29152.96659261|-29152.96659261||-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261|-29152.96659261||-29152.96659261|-29152.96659261|27541.018036406|27541.018036406|27541.018036406|27541.018036406|27541.018036406|27541.018036406|27013.911156057|27013.911156057|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918||26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26980.481938918|26792.202154353|26551.62882987|26551.62882987|26551.62882987|||26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26408.475761138|26408.475761138|26408.475761138|25954.870728585|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|||-28067.582753259|-28067.582753259|-28067.582753259||-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28069.53639251|-28121.707102789|-28251.896780876|-28515.996423196|-28744.440028637|-28744.440028637|-28796.600031819|-28974.000035354|-29179.444483727|-29443.827204141|-29563.034573582|-29563.034573582|-29563.034573582|-30322.816192869|-30418.908880085|-30418.908880085|-30484.89875565|-30697.1097285|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-31061.148018103|-31254.053353448|-31521.170392719|-31631.855991911|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-32791.607593214|-33162.483434459|-33162.483434459|-33162.483434459|-33162.483434459|-33162.483434459|-33649.981593843||30611.67284885|30611.67284885|30611.67284885|||||30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30610.192054278|30302.99117142|30269.990190466|30083.322433852|29811.81781957|29811.81781957|29351.915107503|-32309.335772715|-32309.335772715|-32309.335772715|-32309.335772715|-32335.373080794|-32622.636756438|-32849.142248705|-32849.142248705|-32849.142248705|-32849.142248705|-32849.142248705|-33488.110013538||-33488.110013538|-33488.110013538|-33488.110013538|-33488.110013538|-33488.110013538|-33820.122237265|-33983.469152516|-34014.965725018|-34588.276403247|-34588.276403247|-34588.276403247|-34588.276403247
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.264577988096|-64.463239537962|-64.463239537962|-64.463239537962|-64.463239537962|-64.463239537962|-64.463239537962||-65.103597706432|-65.476219885741|-65.890244953273|-66.228051389189|-66.553387550217|-67.031307926717|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|61.728954272403|60.259951014137|59.494389634238|58.599322112519||57.549246452603|57.267590049796|57.267590049796|57.252876603927|56.500319152305|56.500319152305|56.500319152305|56.500319152305|55.783689557656|54.726320755862|53.784963905544|53.784963905544|53.455515450605|53.311683834005|52.668537339026|51.842820494765|51.40868837899|||50.186816109142|50.186816109142|50.186816109142|49.51868469287|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.241696031793|-51.690772648105|-51.739747810638|-52.08027500607|-52.099311680479|-52.099311680479|-52.099311680479|-52.514581309036|50.200952392868|50.200952392868|50.200952392868|50.200952392868|50.200952392868||50.200952392868|50.200952392868|50.200952392868|50.200952392868|50.028837051713|49.976484553377|49.646095134991|48.740103247185|-50.672710462829||||||||-50.672710462829|-51.055790420396|-51.270419057042|-51.270419057042|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.530432812616|-52.439369325555|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347||50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.092162223552|49.874624141824|49.655139376468|49.641137844995|49.641137844995|49.641137844995|49.579043024861|49.352522648513|49.352522648513|48.769468507436|48.178358324843|48.178358324843|48.139843685183|47.358156767987|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-50.111060600375|-50.441430951459|-50.441430951459|-50.562701226719|-50.600721426635|-50.600721426635|-50.600721426635|-50.628581863674|-50.806756609052|-51.151952550775|-52.124391129686|-52.188212027234|-52.403568283366|-52.531742749001|-52.858948774554|||50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137||50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.147328071494|49.576240416443|49.576240416443|49.576240416443|49.199728325455|-53.224989305205|-53.224989305205|-53.224989305205|-53.224989305205|-53.224989305205||-53.411097829283|-53.584554584756|-53.719277004175|-53.719277004175
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||2.4137159342968|2.4063510359883|2.4026122558514|2.3984580556993||2.3887136355894|2.3887136355894|2.3846818093743|2.3832491229451|2.3832491229451|2.3741656884525|2.3578588620348|2.3578588620348|2.3560409143523|2.3560409143523|2.3560409143523|-2.5147838410856|-2.5147838410856|-2.5147838410856||-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856||-2.5147838410856|-2.5147838410856|-2.541982021279|-2.5660911162108|-2.5884345592624|-2.6043717266858|-2.6103279718418||-2.6103279718418|-2.6103279718418|-2.6103279718418|-2.6103279718418|-2.6109199798393|-2.6137999866062|-2.6191358193521|-2.6191358193521|-2.6191358193521|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263||-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6241816311216|-2.6241816311216|-2.6241816311216|-2.6241816311216|2.4386251891832|2.4386251891832|||2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832||2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4274987528495|2.4274987528495|2.4274987528495|2.4274987528495|2.4274987528495|2.4274987528495|2.395554192615|2.3883935431114|2.3413285966915|2.3413285966915|2.3413285966915|2.3259206608713|2.3021340718733|2.2893409622853|2.2893409622853|2.2893409622853|2.2893409622853|2.2893409622853|2.2893409622853|2.2276010792724|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3133978156494|-2.3133978156494|-2.3135775641952|-2.3135775641952||-2.3245306231748|-2.3278118082959|-2.3497908853909|-2.3610024389953|-2.3610024389953|2.2737230313467|2.2435811242182|2.2284234851288|2.2249149845361|2.2218952571231|2.2218952571231|2.2218952571231|2.2218952571231|2.2204391729917|2.2154879715802|2.2060977514985|2.1922194497088|2.1922194497088|2.1316292770465|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258||-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.2333018162218|-2.2333018162218|-2.2431130517818|-2.2601256491186|-2.2656951614488|-2.2718835084823|-2.2820927797851|-2.2823253140512|-2.2842503505353|-2.3036114857598|2.15196643521|2.15196643521|2.15196643521|2.149407142286|2.1032301914742|2.079144664611|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163||-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163||-2.1710927181163|-2.1710927181163|-2.1710927181163|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0434924687652|2.0083248577414
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.372364920326|36.713907045456|36.713907045456|36.713907045456|36.713907045456|36.713907045456|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878||36.410963553878|36.410963553878|36.251072904238|36.087301489124|35.663668363635|35.617965187567|35.532981736594|35.532981736594|34.322756722165|33.608616460907|33.10650422591|33.10650422591|33.10650422591|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.600420613574|32.600420613574|32.564357593641|-35.463556209309|-35.463556209309||-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.54561775603|-35.906243307481|-35.909714150307|-36.066346724693|-36.951497378022|34.028517434246|34.028517434246|34.028517434246|34.028517434246|34.028517434246|||34.028517434246|34.028517434246|34.028517434246|34.028517434246|34.028517434246|31.705375918808|31.705375918808|31.705375918808|31.650416755083|31.349587333795|31.349587333795|31.199540973368|30.881530992119|30.881530992119|30.40683002424|30.40683002424|30.138143750823|-33.17111914639|-33.17111914639|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105||-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.919103594635||||||||-34.326782407599|-34.603434374104|-34.603434374104|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.704653628127|-34.835724176584|-35.163763026958|-35.163763026958|-35.163763026958|-35.163763026958|-35.163763026958|-35.504181522534|-35.726867934516|34.304520421135|34.304520421135|34.304520421135|34.304520421135||34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.286172036965|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.785070443902|-36.077853548034|-36.198397641159|-36.198397641159|-36.198397641159|-36.198397641159|-36.198397641159|-36.198397641159|-36.247712388422|-36.247712388422|-36.6624831455|-36.6624831455|-36.6624831455|-36.6624831455|-36.6624831455|-36.813869398727|-37.554299162377|-38.143665312119|-38.572428524724|-38.572428524724|-38.611022540365|-38.611022540365|-38.67566838689|||-38.67566838689|-38.67566838689|-38.67566838689|-38.836114821286|-38.836114821286||-38.836114821286|-38.836114821286|-39.052557518577|-39.052557518577|-39.052557518577|-39.29450602277|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-40.276592747555|-40.41287985575|-41.261889313618|-41.261889313618|-41.577067842785|-41.577067842785|-41.577067842785|-41.577067842785|-41.577067842785|-42.163973761566|-42.163973761566|-42.951637640007|-43.593484867952|-44.472884731089|-44.472884731089|-44.472884731089|-44.472884731089||-45.175427521374|-45.480506640902|41.323829055582|41.323829055582
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-82.204898209006|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646||74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.429604267522|73.188449779533|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981||-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-77.483096602717|-79.342328287009|-80.896085086726|-80.896085086726|-81.851203617413|74.205305447599|74.205305447599|-79.852312365365|-79.852312365365|-79.852312365365|-79.852312365365|||-79.852312365365|-79.852312365365|-79.852312365365|-79.852312365365|-80.054706962991|-80.054706962991|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-81.751436122512|-81.879114203038|-81.879114203038|-81.879114203038|-81.879114203038|-82.643459801742|-82.659399355858|-83.849876237761|-83.849876237761|-84.027640688034|-85.102936386634|-85.531041277304||-86.207457199086|-86.207457199086|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885||||||||-86.620942719885|-86.620942719885|-86.620942719885|-87.313227248547|-87.313227248547|-87.313227248547|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-88.053180308591|-88.053180308591|-88.053180308591|-88.053180308591|-88.053180308591|-88.309090927188|-89.060101538836|-90.344561503925|-91.171733563254|-92.429702009437|-93.699668899374|-93.977414041975|-98.469348596443||87.854661887062|87.854661887062|87.854661887062|87.854661887062|87.854661887062|87.623004998146|87.623004998146|87.623004998146|87.623004998146|87.623004998146|87.623004998146|83.586669168404|82.131077625049|82.131077625049|82.056406277712|82.056406277712|82.056406277712|82.056406277712|82.056406277712|82.056406277712|82.056406277712|81.873786787518|80.475976478701|80.475976478701|80.475976478701|80.475976478701|79.656635615169|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-86.558102628806|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|||80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428||80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.596278364863|79.479199285205|78.781990125502|78.781990125502|78.781990125502|78.781990125502|78.781990125502|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-86.523419993835|-86.603800077921|-89.13755530305|-90.475063736651|-91.238956909946|-94.359954495751|-94.649945201171|-94.983273123914||-97.514746135268|-97.538611140288|-98.059565136209|-98.621737344811
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||-1.602047265795|-1.602047265795|-1.602047265795|-1.6067159239739|-1.6067159239739|-1.6067159239739|-1.6067159239739|-1.6067159239739|-1.6067159239739||-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6165603089218|-1.6234695366729|-1.6234695366729|-1.6471883645443|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766||1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.425684132519|1.375204532613||1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3026264727379||1.2679183615871|1.2571315449286|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.4075582206836|-1.4075582206836|-1.4075582206836|-1.4075582206836|-1.4417314000251|-1.458034847326|-1.4900386644149|-1.4975153214516|-1.4975153214516|-1.4975153214516||1.3520034474153|1.3520034474153|||1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.2929733155306|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|||-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5192358262688|-1.5319286659194|-1.537142940675|-1.5529365697556|-1.6310406635264|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936||-1.645649926936|-1.645649926936|-1.645649926936|||-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.7025388986126|-1.719487730028|-1.7349863288157|-1.740982540889|-1.740982540889|-1.740982540889|1.5758552596346|1.5758552596346|1.5758552596346|1.5758552596346|1.5758552596346|1.5534571487625|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.7928096807879|-1.7928096807879|-1.7928096807879|-1.7928096807879|-1.8229998000537|-1.8229998000537||-1.8229998000537|-1.8229998000537|-1.8588886071217|-1.8665429275314|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8935273988162||-1.9272560478623|-1.9272560478623|-1.9452844992143|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874||-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874||-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9576198464267|-1.9662442875827|-1.978604775107|-2.0106786799185|-2.0106786799185|-2.0106786799185|-2.0106786799185|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.7470655680338|1.7470655680338|1.708961738551|1.7088463586837|1.6453848262926
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||1.512526215469|1.512526215469|1.512526215469|1.512526215469||1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469||1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469||1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.4638631521745|1.4638631521745||1.4638631521745|1.4281813435073|1.3790903347858|1.3595448686158|1.3572720502787|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3376564859666|-1.414043760606||-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.4233819514605|-1.4326466090252|-1.4368295677028|-1.4371156212295|-1.4371156212295|||-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4445729119474|-1.4489699053427||-1.4566332286884|-1.4570483532202|-1.4570483532202|-1.4570483532202|-1.4694981670658|-1.4722201930461|-1.4736051970276|-1.4736051970276|-1.4740057845417|-1.4744508817795|-1.474945434266|-1.4754949370288|-1.4761054956541|-1.4817838893583|-1.4842043305162|-1.4846714894775|-1.4851905549901|-1.4907672896802|-1.4997414962913|-1.5058238458264|-1.5153597871053|-1.5320663826981|1.4732816332829|1.4732816332829|1.4732816332829|1.4732816332829|1.4708684808956|1.4639348123281|1.4639348123281|1.4639348123281|1.4615528920497|1.4615528920497||1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497||1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497||1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4506143308575|1.4362381538743|1.4353787518602|1.4353787518602|1.4353787518602||1.4353787518602|1.4353787518602|1.4353787518602|1.4353787518602||1.4353787518602|1.4353787518602|1.4353787518602|1.4325559511297|1.4283301713856|-1.490840180443|-1.490840180443|-1.490840180443|-1.490840180443|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269||-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4920358157269|-1.4942829571657|-1.4942829571657|-1.4942829571657|-1.4942829571657|-1.4947375282638|-1.5023230695054|-1.5033521901586|-1.5033521901586|-1.5059037286946|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5214927034553|-1.5260599141846|-1.5393038530625|1.4492047708334||1.4492047708334|1.4492047708334|1.4457392274341|1.4408781784799|1.4408781784799|1.4234392289794|1.4234392289794|1.4190170526555|1.4190170526555|1.4190170526555|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272||1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.4142719352272|1.3737005617913|1.3731803569632|1.3731803569632|1.3731803569632|1.3731803569632|1.3731803569632|1.3731803569632|1.3731803569632|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213|1.3667769983213
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||-3.2197173883261|-3.2197173883261|-3.2197173883261|-3.2197173883261||-3.2197173883261|-3.2197173883261|-3.2242763263947|-3.2242763263947|-3.2242763263947|-3.2380848177016|-3.298427542905|-3.3454750344268|-3.3477500726902|-3.3930557491739|-3.4083952111623|-3.4182168424815|-3.4813520577981|3.151691683333||3.151691683333|3.151691683333|3.151691683333|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926||3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926||2.9608591491888|2.9608591491888|2.9570656943002|2.9111839982843|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826||2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.111955537558|-3.1191425968104|||-3.1191425968104|-3.1245586431681|-3.1245586431681|-3.1533984118765|-3.1743314988155|-3.1959238192262|-3.1979923509302|-3.1979923509302||-3.2722137264347|-3.3946819495201|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4346128862843|-3.4745699080875|-3.4945221248656|-3.4986270423606|-3.4986270423606|-3.4986270423606|-3.4986270423606|-3.5234744941609|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.1510616068963|3.0956241162755|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246||-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246||-3.4691808621434|-3.5190898224544|-3.5284331556637|-3.5395916953434||-3.5395916953434|-3.5395916953434|-3.5395916953434|-3.5395916953434|-3.5728797796423|-3.5920885672233|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798||-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798||-3.6338685349798|-3.6338685349798|-3.639853870005|-3.7181709597846|-3.7597062619816|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5251785786375|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307||3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4672541603796|3.4463935014664|3.4310413065588|3.4310413065588|3.4303857676007||3.4303857676007|3.4303857676007|3.4255558019588|3.4255558019588|3.4255558019588|3.4255558019588|3.4255558019588|3.3489509297421|3.3388343335313|3.3031493691518|3.262059477196|3.262059477196|3.262059477196|3.262059477196|3.262059477196|3.2135194696023|3.2135194696023|3.2135194696023|3.2135194696023||3.2135194696023|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|75.487685830875|-81.295728744173|-81.295728744173|-81.295728744173|-81.295728744173|-81.295728744173|-81.367884970016|-81.367884970016|-81.367884970016||-81.367884970016|-81.367884970016|-82.130842544178|-82.130842544178|-82.130842544178|-82.606493580717|-82.968323827207|-83.942586184012|-84.008748238213|-84.008748238213|-84.008748238213|-84.008748238213|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|77.556497553237|77.556497553237|77.556497553237|77.556497553237|77.556497553237|77.556497553237|77.556497553237||76.894436987398|76.894436987398|76.766045420432|75.880302762132|75.880302762132|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|||72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|71.747570688476|71.241710324326||71.241710324326|71.241710324326|71.241710324326|71.241710324326|71.061878184775|71.061878184775|71.061878184775|70.613201543468|-72.584086853652||||||||-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-73.321204987266|-74.184670597424|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.427281735159|-73.480939011044||-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-74.034378798214|-74.315975170894|-75.067744764535|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|69.596427780797|69.596427780797|69.596427780797|68.914109850138|68.914109850138|68.2767898244|67.773991456879|67.773991456879|67.773991456879|67.773991456879|67.70444071652|-72.616118739243|-72.616118739243|-72.616118739243|-72.616118739243|-72.616118739243|-72.616118739243|-73.89568765759|-74.028538366154|-74.277013121743|-74.277013121743|-74.277013121743|-74.277013121743|-74.277013121743|-74.277013121743|-74.541125945139|-76.373471237871|-77.876076355746|-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|||-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137||-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.502662308018|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-79.503346671523|-79.583148720163|-79.583148720163|-79.636832928545|-80.629811737147|-81.288680894736|-81.941398000362|-81.941398000362|-81.941398000362|-84.507107363412|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244||-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||1256.314373603|1248.9242551752|1231.7108732089|1231.7108732089|1209.1287059635|1129.8569280671|1117.8215745342|1094.423968992|1091.6183341447|1084.0869945358|1080.8410724877|1068.0136824525|1068.0136824525|1068.0136824525|1068.0136824525|1068.0136824525|1068.0136824525|1068.0136824525|1068.0136824525||1035.3957501425|1008.1730123111|997.08669255271|994.74350116534|989.93729133388|938.78031285362|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761||-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|-1107.1567378761|979.67542237725|979.67542237725|979.67542237725|979.67542237725|979.67542237725||979.67542237725|973.91685506402|973.91685506402|968.20485794874|937.84153188965|918.00656317518|918.00656317518|918.00656317518|918.00656317518||918.00656317518|918.00656317518|918.00656317518||918.00656317518|918.00656317518|918.00656317518|918.00656317518|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563||-1030.8526201563|-1030.8526201563|-1030.8526201563||-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563||-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1030.8526201563|-1034.7751213|-1042.1612675903|-1045.0642871554|-1045.0642871554|-1045.0642871554|-1045.0642871554|-1045.0642871554|-1045.0642871554|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419||905.66378146959|894.53828938046|894.53828938046||894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046||894.53828938046|871.89201171946|871.89201171946|863.70777520153|824.30030917032|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|806.56886261076|798.27820125738|798.27820125738|767.2091233589|756.76004824642|756.76004824642||756.76004824642|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502||-822.07997921502|-822.07997921502|-822.07997921502|-835.49717742641|-848.44129807905|-860.50421669699|-870.02413847951|-882.79347634876|-884.43822612983|-884.43822612983|-887.2561005386|-887.2561005386|-887.2561005386|807.35371484212||807.35371484212|807.35371484212|807.35371484212|807.35371484212|807.35371484212|807.35371484212|788.8819148745|786.2271283165|775.79075680247|775.79075680247|775.79075680247|775.79075680247|775.79075680247|775.79075680247|775.79075680247||775.79075680247|775.79075680247|775.79075680247|758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246||758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246|737.06581772595|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097||730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|720.53021522217|718.48192775161|718.48192775161|718.48192775161|718.48192775161
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||1580.3819659383|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1568.9256204243|1497.6256622337|1487.4804634781|1487.4804634781|1446.1366179487|1426.1355754853|1426.1355754853|1426.1355754853|1426.1355754853||1426.1355754853|1426.1355754853|1426.1355754853|1426.1355754853|1403.6700757345|1369.1562239849|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1499.3269893803|-1512.5188662386|-1513.0681969166|-1524.6209863107|-1524.6209863107|-1524.6209863107|-1524.6209863107||-1524.6209863107|-1524.6209863107|-1524.6209863107|-1524.6209863107|-1530.801068774|-1545.934496446|-1546.8768717275|-1546.8768717275|-1581.9548520497|-1601.7547997895|-1601.7547997895|-1601.7547997895||-1601.7547997895|-1601.7547997895|-1601.7547997895|-1601.7547997895|-1601.7547997895|-1601.7547997895|-1612.2204785572|-1612.2204785572|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1636.0372179875|-1649.3358411666||-1649.8314901852|-1655.2709429851|-1655.2709429851|-1658.0510952331|-1664.6178754543|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1681.487613771|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1688.6506792168|-1688.6506792168|-1688.6506792168|-1688.6506792168|-1696.6396503559||-1702.3107049853|-1715.4035705891|1590.0412075723||1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343||1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1543.2035761687|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608||1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608||1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608||1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1523.2498555316|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103||1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103||1510.6388879103|1510.6388879103|1510.6388879103|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464||-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1602.1319537764|-1620.4659919347|-1621.2511943806|-1646.5794087252|-1646.5794087252|-1646.5794087252|-1646.5861237082
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122||-0.75159832252122|-0.75899813586978|-0.76333126552136|-0.76592363392017|-0.77380403848381|-0.78867114883761|-0.79685686475812|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238||0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.7111779028015|0.69297544093449||0.68614248951667|0.68614248951667|0.66682501656473|0.6542592481257|0.6542592481257|0.6542592481257|0.65417693229533|0.65186325015863|0.63429250653409||0.62529934367308|0.62529934367308|0.61814796371437|0.61814796371437|0.61814796371437|0.61814796371437|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899||-0.71226396183254|-0.71226396183254|||-0.71226396183254|-0.72362665247124|-0.73014070602702|-0.73348965813106|-0.73998849115312|-0.74813395838604|-0.74813395838604|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66050109253532|0.66050109253532|0.63166786880633|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|||-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.72525712335733|-0.73139678531915|-0.73766307691767|-0.76573674391855|-0.77359638292645|-0.7743165208363|-0.7743165208363|-0.78090724828767|-0.7910080837202|-0.79461906504295|-0.79461906504295|-0.79461906504295|-0.79461906504295|-0.79461906504295||-0.79461906504295|-0.79461906504295|-0.79461906504295|||-0.79461906504295|-0.79461906504295|-0.799714865283|-0.799714865283|-0.80106980673602|-0.80106980673602|-0.80106980673602|-0.80618864487863|-0.81208476842745|-0.81208476842745|-0.82658613391992|-0.82658613391992|-0.82787348902089|-0.83097054865473|-0.84718952141994|-0.855210558825|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.86079526514607|-0.86977251338514|-0.87085835323899|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.88642589909845|-0.89825099555446||-0.91361224152195|-0.92012469412604|-0.93347188766046|-0.93996530029563|-0.93996530029563|-0.9571836574584|-0.96609094502378|-0.96609094502378|-0.97621216113753|-0.97634685630475|-0.97649651760166|-0.98258831023072|-0.98258831023072|-0.99232034682007||-1.0075781709482|-1.0139757302658|-1.0288619296701|-1.0292910124362|-1.0369900294477|-1.0470247403994|-1.0470247403994|-1.0594719335122|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853||-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853||-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0897779922473|-1.107531108325|-1.1222567843787|-1.1302853212746|-1.1403170278769|-1.2120189259562|-1.2533543584648|-1.2570604083608|-1.2661782368102|-1.2724202721294|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1473098126754
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71863671881511|-0.72626301693203|-0.73212319155366|-0.73212319155366|-0.73212319155366|-0.73212319155366||-0.73235910622974|-0.73271086902714|-0.73271086902714|-0.73271086902714|-0.73271086902714|-0.73523431454871|-0.74551347014963|-0.74551347014963|-0.74551347014963|-0.75001496868729|-0.76971189458183|-0.76971189458183|-0.76971189458183|-0.78912434731382||-0.79847147569013|-0.80941272891178|-0.8505523964458|-0.8505523964458|-0.8505523964458|-0.85783602956195|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.73871381041803|0.7280153472931||0.71106831731998|0.71106831731998|0.67785370021621|0.67479929176104|0.67479929176104|0.67479929176104|0.67271516017869|0.67271516017869|0.66690573088278||0.66433969462304|0.66371073352395|-0.71758080501327|-0.71758080501327|-0.71758080501327|-0.71758080501327|-0.71787751369723|-0.71787751369723|-0.72071296887937|-0.72071296887937|-0.72079217453073|-0.72588017604164|-0.73047279023999|-0.73047279023999|-0.73047279023999|-0.73047279023999|-0.73052532699233|-0.73328492148528||-0.73328492148528|-0.73328492148528|||-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73893197688804|-0.73893197688804|-0.75714664231125|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.67200637883306|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|||-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74075590134561|-0.74083989594711|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6738994636262|0.67276133965643|0.67276133965643||0.67276133965643|0.67276133965643|0.67276133965643|||0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.6696697002833|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73860577387723|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.74054683639223|-0.74227426663168|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113||-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.7569651975955|-0.7569651975955|-0.7569651975955|-0.7569651975955|-0.7569651975955|-0.76372245539429|-0.76372245539429|-0.76712651187993|-0.76712651187993||-0.77402943631916|-0.77725491215684|-0.78083877419871|-0.78482084313413|-0.79424535940511|-0.79582816373886|-0.7975868352208|-0.79954091464518|-0.81171213427117|-0.81847018143183|-0.81847018143183|-0.81847018143183|-0.81847018143183|-0.81847018143183|-0.81847018143183||-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038||-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82992431364078|-0.84102701303715|-0.84725224041667|-0.86382994232019|-0.86382994232019|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|-0.86694706755684
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||-108.14572497789|-108.14572497789|-108.75089503443|-108.75089503443|-109.27877226048|-110.49309901003|-110.49309901003|-110.49309901003|-110.49309901003|-111.90899890003|-112.04814679016|-112.04814679016|-113.77571865574|108.47142371585|108.15181579677|108.15181579677|108.15181579677|105.61312866308|104.59792073676|104.39558115649|104.39558115649|-109.01994884376|-109.01994884376|-109.01994884376||-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.98827001888|-109.98827001888|-109.98827001888|-110.65363335431|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644||-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.96819662938|-111.15826744367|-111.15826744367|-112.14807493742|-113.10897215268|106.37880039851|106.37880039851|106.37880039851|106.37880039851|||106.37880039851|106.05977822057|105.39975357841|103.83305953156|103.42562170174|101.66735744638|100.49150827375|99.907231415279|99.529124026446|99.529124026446|99.529124026446|98.976804473828|98.295121892743|98.295121892743|98.295121892743|98.295121892743|97.461245784552|96.370709056596|96.370709056596|96.370709056596|96.21190030811|95.518777611496|95.070867488387|95.006517566578|94.907774272301||94.907774272301|94.907774272301|94.86419287295|94.793547212756|94.365053560642|94.076869108118|94.076869108118|94.076869108118|94.076869108118||||||||94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118||94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.024297822225|93.865882993526|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.209616067755|92.155077401929|92.155077401929|91.66120892019|91.66120892019|91.579123396023|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.562801319661|-95.110069262701|-95.110069262701|-95.110069262701|-95.110069262701|-95.110069262701|-96.272300706658|-97.385886283222|-97.795078922069|-97.795078922069|-97.795078922069|-97.795078922069|-97.795078922069|-97.795078922069|||-97.795078922069|-97.795078922069|-98.183417294595|-98.407308900029|-98.407308900029||-99.24145713081|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|93.138722439916|92.916967324358|92.916967324358|92.916967324358|92.916967324358|92.916967324358|92.841073278963|92.662304830087|91.960020106533|91.960020106533|91.960020106533|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|90.419082758754|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044||-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|49293.95550432|48287.728338134|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373||-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55532.889164373|-55858.765738192|-56115.049769161|-56115.049769161|-56115.049769161|-56115.049769161|-56115.049769161|-57466.721965735|-59057.468850816||-59966.369269244|52296.337331294|52296.337331294|52296.337331294|52296.337331294|52296.337331294||52296.337331294|52296.337331294||52296.337331294|52296.337331294|52296.337331294|51757.041479215|50824.490532462|50321.160635481|50321.160635481|50321.160635481|50321.160635481|50321.160635481|50321.160635481|50321.160635481|50321.160635481|50321.160635481||50321.160635481|50321.160635481|50321.160635481|50321.160635481|49979.067372757|49115.630414174|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-55501.200005604|-56859.666672893|50615.799022898|50615.799022898|50615.799022898|50615.799022898|50615.799022898|50615.799022898|50615.799022898||50615.799022898|50615.799022898|50615.799022898|50615.799022898|50615.799022898|49695.332247665|48794.813608516|47944.237342796|46593.597047551|46290.243268581|46290.243268581|45414.939308325|45414.939308325|||45414.939308325|45414.939308325|45414.939308325|45414.939308325|45414.939308325|45414.939308325|45414.939308325|45414.939308325|45414.939308325|44766.250279417|44766.250279417|44766.250279417|44766.250279417|44124.573708982|44124.573708982|44124.573708982|44124.573708982|44124.573708982|-48120.698980539|-48120.698980539|-48120.698980539|-48120.698980539|-48120.698980539|-48206.332200599|-48307.035778443|-48582.817531603|-48753.13059067|-48801.005893349|||-48801.005893349|-48801.005893349|-48801.005893349|-48801.005893349|-48801.005893349|-48801.005893349|-49124.83300877|-49124.83300877|-49124.83300877|-49124.83300877|-49124.83300877|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|44057.377219225|43506.930341872|43506.930341872|43506.930341872|43493.811490969|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|41669.694412066|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|||||-48278.677376823|-48809.641529803|-49263.49058867|-49617.767320744|-50703.074800827|-51217.305334252|-51752.561482503|-53002.846091669|-53790.803966625|-53790.803966625|-53790.803966625|-54062.004407361|-54356.486922668|-54356.486922668|-55259.985469631|-56474.157022813|-56474.157022813|-56474.157022813|-58209.981156011|-58209.981156011|-58209.981156011|-58209.981156011|-58209.981156011|-58327.756840013|-58637.208721218|-58637.208721218|-58637.208721218|-58637.208721218|-58637.208721218|-58637.208721218|-60666.343023575|51904.063307139|49868.6835957|49868.6835957|49868.6835957|49868.6835957|49608.279726498|49608.279726498|49608.279726498|49608.279726498|49608.279726498|49159.199696109|48473.582441885|48473.582441885
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||-0.15266181378086|-0.15266181378086|-0.15790201556373|-0.16378002014081|-0.16781113458254|-0.16823459430512|-0.16851640090522|-0.16851640090522|-0.16851640090522||-0.16851640090522|-0.16851640090522|-0.17646266735457|-0.18012518757872|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.19165506045211|-0.20039450686495|-0.20327167556595||-0.20874631207201|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.12526205797972|-0.13883716156623||-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623||-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.14187462369095|-0.14802735880559|-0.14897484399152|-0.15596277340048|-0.15596277340048|-0.15762529893378|0.11010912854159|0.11010912854159|0.11010912854159|0.11010912854159|0.11010912854159|0.11010912854159|0.10306569449531||-0.13127554973907|-0.13127554973907|||-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13613949656427|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.14287561520163|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|||0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11344252582553|0.10643613772991|-0.11259196535212|-0.11259196535212|-0.11259196535212|-0.11259196535212|-0.11259196535212|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11845588249605|-0.12333986963542|-0.12542402926315|-0.12542402926315|-0.12542402926315|-0.12542402926315|-0.12542402926315||-0.12542402926315|-0.12542402926315|-0.12542402926315|||-0.13080448238639|-0.13533830922608|-0.13743145743746|-0.13775717361921|-0.14378574746244|-0.14402502748814|-0.14402502748814|-0.14402502748814|-0.14786113934878|-0.15379015424918|-0.15776684625359|-0.16805166234096|-0.16805166234096|-0.17015721658926|-0.17015721658926|-0.17015721658926|-0.17015721658926|-0.17015721658926|-0.17015721658926|-0.17015721658926|-0.17247874116883|-0.17247874116883|-0.17247874116883|-0.17247874116883|-0.17247874116883|-0.1737330167564|-0.1737330167564|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17499603622113|-0.17655115235685|-0.18139016913969|-0.18804463316554|-0.19908982215736|-0.19908982215736|-0.19908982215736|-0.19908982215736||-0.20343313447208|-0.20864792258177|-0.21177548021777|-0.21491719948698|-0.22290799620471|-0.22406444536007|-0.22499452908648|-0.22499452908648|-0.22499452908648|-0.22499452908648|-0.22499452908648|-0.22499452908648|-0.22499452908648|-0.22499452908648||-0.22499452908648|-0.2299939171011|-0.23193768748915|-0.23376409090532|-0.24208723380955|-0.24208723380955|-0.24208723380955|-0.24520804070534|-0.27095337469381|-0.27816649962085|0.23034013617647|0.23034013617647|0.23034013617647|0.23034013617647|0.23034013617647||0.23034013617647|0.23034013617647|0.22371124844432|-0.27494936742079||-0.27494936742079|-0.27494936742079|-0.27494936742079|-0.27494936742079|-0.27494936742079|-0.27494936742079|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.27682363578789|-0.30319293548788|0.24323363949855|0.24323363949855|0.24323363949855|0.24323363949855|0.24323363949855|0.24323363949855|0.24323363949855
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257||-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257||-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.305210995257|-12.383567465213|11.772504520852|11.772504520852|11.772504520852|11.772504520852|11.772504520852|11.772504520852|11.772504520852|11.772504520852|11.601671484266|11.448523816306||11.287248250332|11.120276155833|10.82364001844|10.702619382515|10.702619382515|10.702619382515|10.638465904279|10.526073534271|10.371431410587||10.371431410587|10.371431410587|10.224923942129|10.188804517896|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.082714357345|10.082714357345|10.082714357345|10.082714357345||10.082714357345|9.8007933192441|||9.4908819257098|-10.315687384994|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.5575936064913|9.4145483160233|9.2500541104449|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|||9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.1907355980871|8.998039744165|-9.7052594140399|-9.7052594140399|-9.7341771076375|-9.8501963560509|-9.8835515385123|-9.9978353585636|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.4768023457942|9.4297800027461|9.345867099931||-9.7042527519029|-9.7042527519029|-9.7042527519029|||-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7808362998744|-9.7920408291044|-9.7933782518376|-9.8579981165743|-9.8579981165743|-9.8627758003576|-9.8627758003576|-9.9447506243767|-9.9902781705925|-10.080309362419|-10.089841620269|-10.089841620269|-10.089841620269|-10.098952721588|-10.098952721588|-10.098952721588|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.119013152106|-10.119013152106||-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.258728797608||-10.312812990825|-10.312812990825|-10.438125233828|-10.536250543791|-10.584074880113|-10.584074880113|-10.877860759618|-10.929845040509|-10.95427215703|-11.020302487829|-11.07366943516|-11.100743613394|-11.144159460235|-11.149066554362|-11.21118483152||-11.323539093755|-11.3872654478|-11.394179800678|-11.394179800678||-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.585407302616|-11.585407302616|-11.768230223919|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.970452179449|10.873835261152
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2852.8075330942|-2882.5639256602|-2917.8488062892|-2948.9986736546|-2961.3874151718|-3031.5415724131|-3055.3239693479|-3070.4306849765|-3070.4306849765|-3070.4306849765|-3074.2462427184||-3074.2462427184|-3074.2462427184|-3074.2462427184|-3074.2462427184|-3074.2462427184|-3133.0513807983|-3175.6126453314|-3201.2362725905|-3240.5403028783|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958||2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958||-3200.7041669945|-3200.7041669945||-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3233.0046299939|-3292.7829222154|-3297.5365802394||-3362.3291114066|-3362.3291114066|-3381.4767904518|-3464.6964338354|-3501.3293709282|-3566.893378259|-3566.893378259|-3566.893378259|-3566.893378259|-3566.893378259|-3583.7704202878|-3643.9115780976|-3681.2906423306|-3693.8950572078|-3693.8950572078|-3693.8950572078|-3693.8950572078|-3693.8950572078|-3721.9086389402|-3721.9086389402|-3721.9086389402|-3721.9086389402|-3721.9086389402|-3822.9540432669|-3953.0044925188|-4016.6716583542|-4136.5796203935|-4170.0884671039|-4257.0427412266|-4266.5033842304|-4266.5033842304|-4391.6704269226|-4547.4115854696|-4685.1795394106|-4812.1439326785|-4881.2710363094|-5107.2455958994|-5309.7173287771|-5325.9943931256|-5325.9943931256|-5325.9943931256|-5325.9943931256||-5325.9943931256|-5325.9943931256|-5627.2159923618|-5953.5733248464|-6583.1370276072||||||||||||||||||||||||||||||-7342.8466973413|-7463.2737826362|-7909.7210866096|-8004.6012561721|-8726.21197895|-8726.21197895|-9229.746599875|-9940.6074145746|-10632.09157175|8395.1871433352|8395.1871433352|8395.1871433352|8395.1871433352|8395.1871433352|8174.4696015356|7860.6437412896|7538.0101357211|7125.0055924244|6833.6728804716|6605.0088211837|6550.6208310461|6506.8009233846|6262.1844298457|6138.0550197071|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-6928.927564647|-7077.1028116303|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7212.0463351398|-7236.0159066242|-7236.0159066242|-7236.0159066242|-7236.0159066242|-7253.1176135503|-7253.1176135503|6310.8583590761||||5292.330613301|5292.330613301|5292.330613301|5292.330613301|5292.330613301|5292.330613301|5292.330613301|5292.330613301|5204.6952289716|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|5110.7587293257|4630.1374390511|4429.6640490324|4329.9154038729|4266.9506549108|4107.0394104044|4044.3272637306|-4822.8980480082|-4822.8980480082|-4862.7087686202|-4914.470666848|4477.4102508113|3813.6470102393|3813.6470102393|3813.6470102393|3813.6470102393|3813.6470102393|3813.6470102393|3763.257637245|3430.7587028417|3333.3430031574|3323.7922338685|3212.3478189879|-3648.5190927261
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||62594.377403124|62594.377403124|62594.377403124|61910.419336805|61189.354818672|60549.283131858|59933.858891437|59933.858891437|59933.858891437|58498.732101597|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579||-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65090.08714579|-65305.652384212|-66072.947093568|-67631.052326187|-68795.613695763|-69641.851388147|-69641.851388147|-69641.851388147||-69641.851388147|-70107.612653497|-70969.569614997|-71332.855127774|-71614.018676264|-71614.018676264||-73087.798529183|-73617.806027812||-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73617.806027812|-73736.451142013|-74207.16793557|-75270.577698235|-75270.577698235||-75895.086331372|-76083.42925708|-76820.476952311|-78850.529947013|-79589.477718903|-82195.203368304|-82195.203368304|-82195.203368304|-82195.203368304|-82195.203368304|-82195.203368304|-82195.203368304|-82195.203368304|-82195.203368304|-83166.892631449|-83663.214034943|-85598.015594382|-87960.320935668|74671.640042109|74671.640042109|74671.640042109|74671.640042109|74671.640042109|74540.711157899|71739.679064332|68905.198960369|67740.986370826|67740.986370826|66045.540412029|64839.014087335|64839.014087335|64839.014087335|64839.014087335|64839.014087335|64839.014087335|64839.014087335|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397||63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|63941.472822397|62579.414247108|||62527.05462606|62527.05462606|62073.560695622|61803.956328469|59628.78480941|58018.594232677|56850.768233588|56850.768233588|56850.768233588|56850.768233588|56850.768233588|56850.768233588|56850.768233588|56850.768233588|55781.575815098|54593.973127886|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-59080.26402397|-60536.117144689|-60750.32228511|-60750.32228511|-61231.580316789|-61466.394796432|-63524.759843258|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65099.815530915|-65743.29503435|56795.443458323||||56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56795.443458323|56052.918078692|54878.686754103|-65389.826743433|-65389.826743433|-65389.826743433|-65389.826743433|-67557.529714925|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|57898.126086671|56553.140096301|50652.266773668|-56074.946843003|-56074.946843003|-56074.946843003|-56074.946843003|-56074.946843003|-56074.946843003|-56074.946843003|-56074.946843003
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||19.680437820736||19.680437820736|19.40715351986|19.367947588221|18.916052511286|18.181169168763|17.936855255026|17.5437098443|17.5437098443||17.406899657458|16.869888427754|16.442701808341|16.442701808341|15.990224511235||||||15.416388284533|15.416388284533|15.353209243184|15.190521246615|15.190521246615|15.190521246615|15.190521246615|15.190521246615|14.703912212256|14.551630797288|14.551630797288|14.551630797288|14.551630797288|14.551630797288|14.416811323057|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.835863110663|-17.086958647773|-17.086958647773|-17.086958647773|||-17.086958647773|-17.086958647773|-17.564953964072|-17.828838208337|-18.173709766754||-18.249676484408|-18.874640962087|-19.290914831587|-19.290914831587|-19.321812665935|-19.321812665935|-19.321812665935|-19.321812665935|||||-19.321812665935|-19.683125748099|-19.799415299261|-19.799415299261|-20.187461642196|-20.187461642196|-20.187461642196|-20.71440101086|-21.354889185549|-21.360629322671|-21.360629322671|-21.360629322671|-21.360629322671|-21.360629322671|-21.400143043358|-22.606824548332|-23.825360994966|20.275728096114|20.275728096114|20.275728096114|20.275728096114|19.555254156442|18.391362922981|18.391362922981|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.189442908243|18.183270970401|18.138078097301|18.021197932514|17.555220649808|17.188578338721|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.058767531402|16.919741231079||16.751379522874|16.712444428547|16.712444428547|16.320492669326|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115||-17.924160682115|-17.924160682115|-17.924160682115||-17.924160682115|-17.924160682115|-17.924160682115|-17.999622886879|-18.178470154055|-18.494966528424|-18.705519382169|-18.851688058299|-18.866330150373|-18.866330150373|-18.866330150373|-18.866330150373|-18.866330150373|-19.06425465876|-19.164172059233|-19.326384898977|-19.326384898977|17.806125634961|17.806125634961|17.806125634961|17.806125634961|17.806125634961|17.806125634961|17.806125634961|17.806125634961|17.601806740025|17.116451373872|16.729389737245|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.609135420339|16.363482562719|16.106092974012|15.6762137374|15.673828174079|15.673828174079|15.673828174079|15.673828174079|15.673828174079|15.220364095331|14.654848630296|14.373206153672|14.373206153672|14.373206153672|14.373206153672|14.351895560998|-15.771252342|-15.771252342|-15.771252342|-15.771252342|-15.771252342|-15.771252342|-15.771252342|-15.771252342||-15.771252342|-15.771252342|-15.771252342|-15.771252342||-16.168058496862|-16.174640374602|-16.174640374602|-16.279044686888|-16.361290203611|-16.361290203611|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.425116792649|15.194130119715
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903||5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.4598690129132|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981||5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981||5.3859234095981|5.0893591776348|5.0353992928903|4.8165547306715|4.6709937970062|4.6709937970062|4.5599302765053|4.5599302765053|4.5427003432558||4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.3394694222964|4.3205216873528|4.0672464093501|3.9169405258292|3.7899338709639|3.6693706498463|3.6265072010572|3.6265072010572|3.448896874169|3.3765519208152|3.2606133825734||3.1623481917331|2.8203869448712|||2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6727083253283|2.6727083253283|2.6727083253283|2.6052314492749|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.3781106429539|2.3781106429539|2.3690117947748|2.3066285867262|2.3066285867262|2.3066285867262|2.3066285867262|2.3066285867262|||2.3066285867262|2.3066285867262|2.3018095911397|2.260899629952|2.2319131578946|2.2319131578946|2.1482368405157|2.1425745896424|2.1425745896424|2.1425745896424|2.1400827226733|-2.4551864067206|-2.4551864067206|-2.4551864067206|-2.4551864067206|-2.5029848725144|-2.5355387429997|-2.5578209537714|-2.6270232750806|-2.6452595722141|-2.6452595722141|-2.6452595722141|-2.6452595722141|-2.6652884098625|-2.6747774382339|-2.6747774382339|-2.6747774382339|-2.6747774382339|-2.6747774382339||-2.6747774382339|-2.6747774382339|-2.6747774382339|||-2.6747774382339|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6783838973802|-2.6783838973802|-2.6783838973802|-2.6937598902166|-2.7313998626536|-2.7798887145592|-2.8576542019925|-2.8590791446292|-2.8590791446292|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.950077995861|-3.0050866837903|-3.042059978068|-3.042059978068|-3.042059978068|-3.1061778424185|-3.121308644392||-3.1358984264819|-3.1548870705993|-3.1812922538432|-3.1812922538432|-3.1812922538432|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2699818423716|-3.3055353751147||-3.3122615538663|-3.312512870478|-3.3494587428563|-3.3566208555956|-3.3834676295143|-3.3838529619488|-3.3965033196645|-3.4543867993302|-3.4543867993302|-3.4865408129103|-3.5044897338425|-3.5310996396315|-3.5667773069024|-3.5758361832448|-3.5758361832448||-3.6153734675323|-3.6531926781243|-3.6723766597136|-3.6723766597136||-3.6723766597136|-3.7243075406137|-3.7714527619749|-4.0777252264453|-4.0843413253551|-4.0843413253551|-4.0843413253551|-4.0843413253551|-4.0843413253551|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.6658012913881|3.6658012913881|3.6658012913881
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||15763.390417929|15763.390417929|15763.390417929|15763.390417929|15636.346194973|15636.346194973|15294.940216637|15150.796593467|15150.796593467|15150.796593467|14816.452803109|14816.452803109|14816.452803109|14635.225336788|14522.272956543|14522.272956543|14522.272956543|14522.272956543|14388.192173937||-15717.620772917|-15717.620772917|-15718.411969908|-15743.013299898|-15815.792555442|-15920.977056858|-15920.977056858|-15920.977056858|-15920.977056858|-15920.977056858|-15920.977056858|14010.596550636||14010.596550636|14010.596550636|14010.596550636|14010.596550636|14010.596550636|14010.596550636|13774.325764426|13774.325764426|13774.325764426|13774.325764426|13774.325764426|13772.084182696|13618.760202996|13474.400225551|13398.573225335|13398.573225335|13398.573225335|13398.573225335|13398.573225335||13398.573225335|13398.573225335|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-15113.79189503|||-15277.54649524|-15277.54649524|-15277.54649524|-15414.662136938|-15414.662136938||-15414.662136938|-15414.662136938|-15414.662136938|-15449.792761651|-15449.792761651|-15501.99195739|-15716.924794072|-15716.924794072|-15716.924794072|-15716.924794072|-15780.148748776|-15780.148748776|-15780.148748776|-15780.148748776|-16187.307097254|-16187.307097254|-16192.887165327|-16192.887165327|-16192.887165327|-16192.887165327|-16192.887165327|-16259.707961474|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14361.403604359|-15542.144491254|-15542.144491254|-15542.144491254|-15542.144491254|-15542.144491254|-15725.049434727|-15876.166038585|-15956.184487317|-16067.649430352|-16104.388255947|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999||-16234.131086999|-16234.131086999|-16234.131086999|||-16234.131086999|-16234.131086999|-16234.131086999|-16338.090096666|-16512.544551851||14692.941197714|14692.941197714|14692.941197714|14692.941197714|14692.941197714|14692.941197714|14692.941197714|14615.601330794|14459.723700882|14437.300865286|14437.300865286|14303.389850318|14272.660309035|14272.660309035|13956.900343372|13593.722603746|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15579.953247395|-15904.392497106|-16014.824996784||-16480.638885316|-16904.932094796|16292.186561338|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16204.782674987|15945.869638875|15816.577376528|15768.252640586|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15601.037970294|15582.99749419||15582.99749419|15474.441660212|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||-21472.306674765|-21472.306674765|-21491.45186085|-21601.613178722|-21676.792420802|-21907.547134224|-22097.274593583|-22413.638437314|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133||-22672.93235237|-22928.2581693|-23000.842410333|-23048.158233703|-23050.731370781|-23192.479300868|-23402.754778742|-23418.636266054|-23418.636266054|-23418.636266054|-23418.636266054|-23418.636266054|-23551.262517838|-23695.847242042|-23781.496935603||22204.606609195|22204.606609195|22204.606609195|22204.606609195|22204.606609195|22204.606609195||22204.606609195|21316.229565772||21311.70316762|21311.70316762|21249.114630689|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277||21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21038.958216975|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522||20887.088846522|20887.088846522|20887.088846522|20887.088846522|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|||20803.047882188|20803.047882188|20803.047882188|20686.719869098|20376.910965664|20352.123295182|20171.803661314|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21723.190687033|-21845.211874481|-21875.23541609|-22144.706017878|-22168.464219603|-22168.464219603|-22248.293577337|-22342.548419263|-22441.720465848|20934.300712005|20934.300712005|||20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20924.802399524|20924.802399524|20924.802399524|20924.802399524|20924.802399524|20924.802399524|20277.558221693|-21751.961253325|-21751.961253325|-21751.961253325|-21751.961253325|-22049.401392584|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|20890.890898196|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099||-22795.794106099|-22795.794106099|-22795.794106099|||||-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22795.794106099|-22935.604562332|-23131.22729148|-23188.8636572|-23328.998342222|-23328.998342222|-23743.331491358|-24100.923879287|-24306.582088096|-24603.146764551|-25174.32973839|-25604.810820434|-26115.06757826|-26761.186198066|-27116.595775629|-27930.939750699|-28577.433056332|39891.74104852|19259.732677132|19259.732677132|19259.732677132|19259.732677132|19259.732677132|19203.869641258|19094.577379175|19005.507378841|19005.507378841|19005.507378841|-20410.088204784|-20410.088204784
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||-2.58447176291|-2.6344130577142|-2.7043479351528|-2.7592755057555|-2.7719727995376|-2.8255253105671|-2.8444725837212|-2.8483029036501|-2.8658921352999||-2.8973360213695|-2.8973360213695|-2.9520401328866|-2.9567110902804|-3.0263457570625|-3.0720508798574|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492||2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.7385365027492|2.6503138359489|2.6503138359489|2.6503138359489|2.6503138359489|2.604708465051||2.604708465051|2.5513428141799|2.5376030394464|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725||-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.8209375655601|-2.8665974047393|-2.9530214898639|-2.9530214898639|-3.0416904812447|-3.1146560118587|-3.1529510336884|-3.2182789332081|-3.2486432532921|-3.2618258507665|-3.2803620664737|3.0289618826246||3.0289618826246|3.0289618826246|||3.0289618826246|3.0289618826246|3.0289618826246|3.0289618826246|3.0289618826246|3.0289618826246|3.0210687425772|2.9828541706049|2.9748379466759|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9247922738532|2.9247922738532|2.9175469433974|2.9111633605108|2.9074036486001|2.8876707031827|2.8413006679328|2.7460844285415|2.7460844285415|||-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.049482501295|-3.0583138209215|-3.0691644986169|-3.0691644986169|-3.0691644986169||-3.0691644986169|-3.0691644986169|-3.0691644986169|||-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0859436851098|-3.0859436851098|-3.1071595727684|-3.1235106851527|-3.1400118697428|-3.1594576293388|-3.1832862489929|-3.1937484865706|-3.1937484865706|-3.2136094311124|-3.2484549128618|-3.2516165931585|-3.2673517818321|-3.282457942971|-3.282457942971|-3.282457942971|-3.2927310678787|-3.3180344870164|-3.3253929275184|-3.3253929275184|-3.3253929275184|-3.3253929275184|-3.3337698532375|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966||-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966||-3.3357648864966|-3.3357648864966|-3.3534134189264|-3.3534134189264|-3.3904594756913|-3.4116215681314|-3.4240239036612|-3.4628042526303|-3.471449117667|-3.4903967207277|-3.4903967207277|-3.4903967207277|-3.6221073673394|-3.7223415823144|-3.8131573036161||-3.8637744706903|-3.8637744706903|-3.87586055001|-3.9325439586607||-3.9325439586607|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-4.0160662475715|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5416076486925|3.512341903936|3.4970466155599|3.4911629512123|3.4875212400608
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||265.46551914044|265.46551914044|251.70028356976|251.70028356976|251.70028356976|251.70028356976|251.70028356976|251.70028356976|251.70028356976|251.70028356976|251.70028356976|246.46141364251|212.91267911234|207.00885055408|207.00885055408|207.00885055408|199.99871961657|-222.41613367844|-222.41613367844||-222.41613367844|-222.41613367844|-222.41613367844|-222.41613367844|-222.41613367844|-222.41613367844|-222.41613367844|-222.41613367844|-223.09490923365|-223.09490923365|-223.09490923365|-225.6015100212|-225.6015100212|-225.6015100212|-225.6015100212|-225.6015100212|-225.99890324485|-226.73210606986|-226.7760749299||-226.7760749299|-226.7760749299|-226.7760749299|-226.7760749299|-226.7760749299|-226.7760749299|-230.37897655243|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555||206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555||206.51298939555|206.51298939555|206.51298939555||206.51298939555|206.51298939555|206.51298939555|203.05739175353|203.05739175353|201.41654927502|200.03783032376|-224.28250627333||-224.28250627333|-224.28250627333|-224.28250627333||-224.28250627333|-224.28250627333|-224.28250627333|-227.97223461794|-228.65463663781|-228.65463663781|-228.65463663781|-232.71625547105|-240.82917647554|-247.26575146995||-249.56389473497|-249.56389473497|-253.18555965348|-253.18555965348|-253.18555965348|-253.18555965348|-257.11728392622|-263.42476602154|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-266.69774925102|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314||-268.03598436314|-268.03598436314|-273.24554225028||242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898||242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|240.84259471252|240.84259471252|240.84259471252|234.02682173927|234.02682173927|234.02682173927|234.02682173927|234.02682173927|230.45480752742|221.90533898445|215.59204433331|208.20782839335||-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818||-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-230.82148130261|-230.82148130261|-230.82148130261|-230.82148130261|-233.97386506225||-241.94040291205|-242.9124468869|-242.9124468869|-242.9124468869|-242.9124468869|-244.03882377082|-247.7459132664|-251.287575811|-251.287575811|-251.287575811|-251.85286319902|-255.84207395106|-258.02879095113|-258.02879095113|-258.26024423133||-258.26024423133|-258.26024423133|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907||228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906||220.53124689906|220.53124689906|211.72917000286|203.61548408607|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638||-8.5455238881638|-8.5455238881638|-8.7155820863037|-9.0051015385616|-9.0051015385616|-9.2373351000667|-9.3614837221438|-9.4683146004472|-9.4903497700993|-9.6815001705293|-9.747359301737|-9.747359301737|-9.747359301737|-9.8920659247274||8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.074044310815|8.0309735388963|8.0309735388963|8.0309735388963|8.0309735388963|7.8566373290186|7.8301526111105|7.6935028546098|7.4933365178376||7.4496125262792|7.4496125262792|7.3712365938353|7.0169294755909|6.8597110992886|6.8597110992886|6.8597110992886|6.7691237138618|6.7406931637513||6.6851763547187|6.6851763547187|6.4924184283421|6.3560204992477|6.1333559629855|6.1251403778411|6.1251403778411|6.1251403778411|6.1251403778411|-7.4179131668761|-7.4179131668761|-7.4882370544754|-7.4946177706195|-7.4946177706195|-7.4946177706195|-7.4946177706195|-7.4946177706195|-7.641242078617||6.4827235925471|6.4827235925471|||6.4827235925471|6.4827235925471|6.4827235925471|6.4827235925471|6.4827235925471|6.4827235925471|6.4124981812827|6.4124981812827|6.28333136022|6.2094213072154|6.2094213072154|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|5.939986856575|5.939986856575|5.939986856575|5.939986856575|5.939986856575|5.7866518848419|5.3640574474335|||5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2183858476948|-6.2752869621292|-6.2752869621292|-6.2752869621292|-6.3547635625221|-6.6152927688335|-6.6897698830206|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9646921536877|-7.0246581127858|-7.1568422373374|-7.2359972835652|-7.2359972835652|-7.2359972835652||-7.2359972835652|-7.2359972835652|-7.2359972835652|||-7.2359972835652|-7.2359972835652|-7.2359972835652|-7.2359972835652|-7.3271293481343|-7.3271293481343|-7.3271293481343|-7.3678527121672|-7.3678527121672|-7.3678527121672|-7.633151337557|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.3712578255067|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3449461204688|6.0110512025798|-6.9650677312494|-6.9650677312494|-6.9650677312494|-6.9650677312494|-6.9650677312494|-6.9650677312494|-7.0628529245192|-7.1192812582447||-7.1370141354846|-7.1370141354846|-7.380571242576|-7.5100793004093|-7.7128657102648|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.9431664476745||-7.9431664476745|-7.9431664476745|-7.9870574515975|-7.9870574515975|-8.176730478463|-8.2791448044086|-8.2907167460416|-8.5241297379571|-8.6867825420575|-8.6867825420575|-8.6867825420575|-8.825314247153|-8.9192379443092|-9.0458198883183|-9.3286888972529||-9.4217762259799|-9.4217762259799|-9.5698166317843|-9.5698166317843||-9.5698166317843|-9.7767485300581|-9.7767485300581|-10.382600758507|-10.382600758507|-10.382600758507|-10.382600758507|-10.491223200642|-10.745803683425|-10.928412108495|-10.928412108495|-10.928412108495|-10.928412108495|-10.928412108495|-11.399346674895|-11.610941027508|-11.754934415669|-11.999926948383|10.378117770221|10.378117770221|10.378117770221|10.378117770221|10.378117770221|10.378117770221|9.6579084597979
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267||-7.2647644674267|-7.2647644674267|-7.4030493537017|-7.4473781074796|-7.4473781074796|-7.478825777296|-7.5669618641047|-7.5828467778264|-7.6982740750907|-7.710859867268||-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005||-7.7681380189005|-7.8294253522095|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.7196212645895|6.7196212645895|6.7196212645895|6.6550847023203|6.6185996763655|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133||6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.3452001610726|6.3441112879614|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|-6.8699404509878|-6.8699404509878||-6.8699404509878|-6.8699404509878|-6.8699404509878|-6.8699404509878|-6.9527117181725|-7.0212350872828|-7.1440388657069|-7.3194877546601|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.5589164291785|6.5531977001735|6.5531977001735|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114||6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114||6.4673286195114|6.4644180751528|6.4644180751528|6.2763976230318||6.2702640310586|6.2419600239132|6.163844557905|6.0637942959739|6.0637942959739|6.0637942959739|6.0637942959739|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788|6.0537251302788||6.0537251302788|6.0537251302788|6.0537251302788|-6.3929935770773|-6.3929935770773|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.4200694460832|-6.488965897556|-6.6405177964059|-6.6791561006487|-6.6791561006487|-6.6791561006487|-6.6791561006487|-6.7701732184027|6.1271892766442|6.1271892766442|6.1271892766442|6.1271892766442|6.0083656554184|6.0009617016009|5.8605129106499|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.4758266786705|-6.536468490403|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.5866452921834|-6.6710446399016|-6.7550274576923|-6.9163969585388|-7.0398373156484||-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0398373156484|-7.0593189696135|-7.1139824735397|-7.1139824735397|-7.1139824735397|-7.1139824735397|-7.1139824735397|-7.1139824735397|-7.1139824735397|-7.1139824735397|-7.1713471266157|6.4488744810084|6.4488744810084|6.4488744810084
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509|1873.6478543509||1873.6478543509|1823.497561692|1726.8910229226|1726.8910229226|1726.8910229226|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|1716.1869947549|-1952.9210655959|-1952.9210655959|-1952.9210655959|-1952.9210655959||-1952.9210655959|-1952.9210655959|-1952.9210655959|-1952.9210655959|-1952.9210655959|1671.4273170123|1671.4273170123|1671.4273170123|1671.4273170123|1671.4273170123|1671.4273170123|1587.2636964199||1553.5263537695|1538.1201737136|1538.1201737136|1506.1724428623|1506.1724428623|1449.805535472|1399.231071857|1386.7332273485|1386.7332273485||1386.7332273485|1386.7332273485|1386.7332273485||1384.7452526094|1360.7975273134|1320.5638758344|1308.3976780773|1308.3976780773|1300.4085189899|1274.4983435826|-1550.0972283292||-1550.0972283292|-1550.0972283292|-1550.0972283292||-1550.0972283292|-1550.0972283292|-1550.0972283292|-1554.6913715919|-1570.2710254016|-1578.4733873277|-1587.8787555594|-1655.9597053416|1329.4077212176|1329.4077212176||1329.4077212176|1329.4077212176|1329.4077212176|1329.4077212176|1329.4077212176|1329.4077212176|1329.4077212176|1329.4077212176|1269.9891156975|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1262.8426664821|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325||1207.6630190325|1207.6630190325|1207.6630190325||1207.6630190325|1148.8349296254|1148.8349296254|1148.8349296254|1148.8349296254|1148.8349296254|1148.0471114762|1095.5180185144|1095.5180185144|1080.15612897|1069.5429563426|1032.6004839896|926.89220375471|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577||921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|872.85761700155|868.64942389622|868.64942389622|868.64942389622|861.01878601859|840.48474732317|809.68305800665|802.97201367647|802.97201367647||802.77721639508|792.64692270351|785.23847690719|785.23847690719|778.51231822429|778.51231822429|767.81092134514|754.20101829147||734.75113143497|730.66238657162|721.63596880354|698.13944099978|698.13944099978|698.13944099978|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378||681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|672.91715997634|656.49407613473|653.34365606549|653.34365606549|639.28180684252|622.21488506612|622.21488506612|621.50456090943|621.50456090943|621.50456090943||621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943||621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|598.43008598769|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312||-624.10143032295|-633.46548356196|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||-364.07643062591|-368.58770679897|-368.70425457947|-368.70425457947|-369.78807624172|-376.00896987199|-379.61274294587|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178||-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-383.33886172391|351.36736463032|351.36736463032|351.36736463032|351.36736463032|351.36736463032|-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683||-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683|-382.20613240975|-383.75449141317|-383.75449141317|-383.75449141317|-389.29666051658|-391.1574002349|-392.70544911354||-398.7393885821|-408.51342849009|-408.51342849009|-421.3621614164|367.8259764062|367.8259764062|367.8259764062|367.8259764062|367.8259764062||367.8259764062|367.8259764062|336.42513851177||335.79458165021|335.79458165021|335.79458165021|310.91421513923|303.41696420313|-351.68536179352|-351.68536179352|-351.68536179352||-356.6976720259|-358.63702789119|-362.11306010766||-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-363.56950221109|-366.25068659305|-374.8686878893||332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.84228933083|332.84228933083|332.84228933083|332.84228933083|332.84228933083|329.89167431041|329.89167431041|329.89167431041|320.45645256224|315.04749524376|315.04749524376|310.65610331718|308.72122469291|308.72122469291|307.00228375988|307.00228375988|306.63689403004|306.63689403004|306.63689403004|306.63689403004|306.63689403004|306.63689403004||306.63689403004|306.63689403004|306.63689403004||306.63689403004|306.63689403004|304.28741506228|304.28741506228|292.67174542495|292.67174542495|292.67174542495|292.67174542495|292.67174542495|292.67174542495|292.67174542495|288.14842440066|288.14842440066|288.14842440066|286.84912846924|286.84912846924|284.65126518013|281.96316553488|278.83274008787||278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787|276.24722382268|273.78234626673|272.45655898941|272.12473805626|268.08521411905|267.64927830176|266.75370115126|257.70583527712|243.60604215361|242.05132915763||242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763||242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763||242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763||242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763||242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|242.05132915763|239.66959478886|237.62325398166|237.62325398166|232.94628521291|231.43297732719|231.43297732719|229.82746806022|228.45424392352|228.36338941399|224.52359074292|221.13708069368|221.13708069368|221.13708069368|221.13708069368|221.13708069368|221.13708069368|221.13708069368||221.13708069368|221.13708069368|221.13708069368|221.13708069368|221.13708069368|221.13708069368|221.13708069368|219.49401743083|219.49401743083|218.94919037453|215.58094547696|215.58094547696
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||12.125488561832|12.119431277605|11.951034727463|11.73670492213|11.733561251351|11.345623570227|11.32458144376|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206||11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|11.230046383206|10.960855819948|10.960855819948|10.960855819948|10.960855819948|10.960855819948|-12.839765912702|-12.839765912702|-12.839765912702|-12.839765912702||-12.878629135214|-12.976391573941|-12.976391573941|-12.976391573941|-13.217690463309|-13.217690463309|-13.217690463309|-13.217690463309|-13.217690463309|-13.217690463309|-13.217690463309|-14.170767143308|12.263802435701|12.263802435701|12.263802435701|12.263802435701|12.104780465039|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161||-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.592201848161|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-13.633754093643|-14.087504686245|11.795066982299|||11.795066982299|11.795066982299|11.795066982299|11.795066982299|11.795066982299|11.795066982299|11.795066982299|11.739275599713|11.739275599713|11.739275599713|11.739275599713|11.313640065982|11.234044706373|10.470048917167|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.353515994366|-12.453351643148|10.657221114194|10.657221114194|||10.657221114194|10.657221114194|10.657221114194||10.657221114194|10.657221114194|10.377467459612|10.340259143888|10.340259143888|10.340259143888|10.340259143888|10.340259143888|10.340259143888|10.340259143888|10.340259143888|9.9586216312632|9.8362461573532|9.7119400773501|9.5704888010528|9.5172099696824|9.1393334791039|9.1393334791039|9.1299641255621|9.1299641255621|9.1299641255621|9.1299641255621|9.1299641255621|9.1299641255621|9.1299641255621|9.1299641255621|8.5249601077243||8.0088444496972|6.678715920645|6.6494027952574|6.6494027952574|6.6160026501972|6.5754354117042|6.5754354117042|6.4627944185409||6.4627944185409|6.4627944185409|6.4627944185409|6.4627944185409|6.4627944185409|6.417377519348|6.417377519348|6.417377519348|6.417377519348|6.417377519348|6.417377519348|6.417377519348|6.417377519348|6.417377519348||6.417377519348|6.1070861813523|-7.5631617209467|-7.5631617209467|-7.5631617209467|-7.5631617209467|-7.5631617209467|-7.5631617209467|-7.5631617209467|-7.5631617209467|-7.5812906844917|-7.5842119437128|-7.7680132368836|-8.0239035795831|-8.1521151276323|-8.1710311336361|-8.1710311336361|-8.1710311336361|-8.1710311336361|-8.1710311336361|-8.1710311336361|-8.1710311336361|-8.1710311336361|-8.1710311336361||-8.3144790246578|-8.4638655797742|-8.8217773613156|-8.8217773613156|-8.8217773613156|-9.1525304512647|-9.2461448197528|-9.2957164451992|-9.6146849444084|-10.036316850734|-10.430907703056|-10.762674835671|-10.952972018441|-11.130524886671|-11.480582728456|-11.535348856977|-11.535348856977|-11.855387595551|-12.222493361894|-12.222493361894|-12.222493361894|-13.862770397866|-14.276204247884|-14.276204247884|-14.276204247884|-14.276204247884|-14.276204247884|-14.276204247884|-14.276204247884
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4346.8323461754|-4346.8323461754|-4346.8323461754|-4354.4535137968|-4354.4535137968|-4359.9483486631|-4372.3434138039|-4372.3434138039|-4372.3434138039|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4392.2429289756|4197.2084346957|4197.2084346957|4197.2084346957||4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4143.2871496619|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4119.6326121239|4119.6326121239|4099.314013471|4076.961745026|4076.961745026|4068.8463833622|4050.940425958|4040.4304617558|4040.4304617558||4040.4304617558|4040.4304617558|4030.4782908398|4029.6101383262|4029.6101383262|4029.6101383262|4020.122375918|4016.6561894803|4016.6561894803|4016.6561894803|4016.6561894803|4013.8965302226|4013.8965302226|||4007.6628113584|4001.0142348427|3985.8491498252|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|||-4157.7513795761|-4160.5570884179|4007.0335849584||4007.0335849584|4007.0335849584|4007.0335849584|4007.0335849584|3998.092872176|3994.5282372543|3994.5282372543|3979.7535969493|3960.0039966103|3956.5172797658|3956.5172797658|3953.9080886287|3953.786765143|3944.7630723811|3913.9034137567|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3857.8275556554|-4048.218174584|-4048.218174584|-4048.218174584|-4048.218174584|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249||-4090.6948107249|-4090.6948107249|-4095.4942341388|||||-4105.5491490431|-4107.8323878256|-4113.188133118|-4113.188133118|-4123.2687595154|-4123.2687595154|-4123.2687595154|-4123.2687595154|-4174.1875105727|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4190.2022949185|-4190.2022949185|-4195.1880184179|-4195.1880184179|-4205.2089093532|-4221.6210103924|-4268.1900115471||-4272.6419895644|-4272.6419895644|-4279.0466550715|-4284.218505635|-4306.35389515|-4312.8932168334|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||78.801429181576|78.801429181576|78.618251594438|73.336945198789|71.929936566634|70.044375912661|68.988867376556|68.988867376556|68.988867376556|68.988867376556|68.988867376556|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|-76.369596420865|-76.369596420865|-76.789506099325||-76.789506099325|-76.789506099325|66.991173573036|66.991173573036|66.991173573036|66.991173573036|66.991173573036|66.991173573036|66.016258876141|66.016258876141|64.690289250806|62.228103575657|56.786777215479|52.179752461644|50.599724575912|48.488582395884|47.781585663155|47.781585663155|46.962870458315|46.231962787981|46.231962787981|46.231962787981|46.231962787981|46.231962787981|45.604958653312|44.505509614791|-47.667162011168||-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.835736458061|43.906028981743|43.906028981743|43.906028981743|43.906028981743|43.906028981743|43.906028981743|||43.906028981743|43.906028981743|43.906028981743|43.906028981743|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.709399221542|43.485441417829|43.114380116083|-45.488298106768||-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768||||||||-46.131443103793|-46.334936442908|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-47.266184240361|-47.501313321877|-47.723683376101|-47.919360831671|-47.919360831671|-48.181927955805|-48.181927955805|-49.12714289367|-49.460713690518|-49.864680945871|-51.216312501163|46.42715885217|46.42715885217||46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|43.985732524207|42.962016526332|42.962016526332|42.730019718928|42.6774630642|42.6774630642|42.6774630642|42.4555126932|42.147792262803|41.716991657428|41.666103197923|40.773450032198|40.05105351444|39.896053090457|39.896053090457|39.748391432634|39.395434586065|39.278263109544|39.150847560409|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.875133043493|-41.044592016235|-41.337766032767|-41.337766032767|-41.361853718558|-41.361853718558|-41.361853718558|-41.361853718558|-42.082614183204|-42.675126658299|-43.289029662717|-43.476698947073|-43.69071622207|-43.69071622207|-43.69071622207|||-43.69071622207|-43.69071622207|-43.69071622207|-44.087415358946|-44.087415358946||-44.087415358946|-44.087415358946|-44.879957729468|-44.879957729468|-44.879957729468|-45.04161978418|-46.354578131375|-46.771703483069|-46.771703483069|-46.974113836779|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|42.282414356593|41.636016545168|41.076128519764|40.523477489408|40.273306244673|40.150895615487|39.889674419441|39.889674419441|39.889674419441|39.457971195687|39.083856799326|38.173731514835|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532||-41.361798011306|-41.629772728287|-42.094193319041|-42.349104408378
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||3.2664601004203|3.2484002682986|3.2283026035703|3.2283026035703|3.2265029677723|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958||||3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.157087319271|3.157087319271||||3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.1083748795106|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|-3.2990928792601||-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601||-3.3162698904282|-3.3437960093412|-3.3437960093412|-3.3671067362795|-3.3782852762021|-3.4216501705158|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1376545407742|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.0698884041142|3.006709459869||2.9920660560307|2.9742129259017|2.9742129259017|2.9742129259017|2.9742129259017|2.9606254291432|2.9457505623386|2.9168338687205|2.9143518467254|||2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9068437047639|2.9068437047639|2.9068437047639|2.9068437047639|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8496808469376|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1555482659031|-3.1631953300871|-3.1631953300871|-3.1651060517009|-3.2191733580359|-3.2254705011324|-3.2274671063904|-3.2667135131709|-3.2667135131709|-3.2667135131709|-3.2747372005109|-3.2894858357778|-3.3088176380121|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3914026714849|-3.3914026714849|-3.3914026714849|-3.3914026714849|-3.3914026714849|-3.4045821014109|-3.4045821014109|-3.4045821014109|-3.4045821014109|-3.4237579309347|-3.4346199789978|-3.4539454633686|-3.4539454633686|-3.4539454633686|-3.4539454633686|-3.4539454633686|-3.4539454633686|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.599752899003|28.580281041278|28.222533939297|27.461149690344|26.792777046983|26.792777046983|26.591290566754|-28.659582113872|-28.659582113872|-28.659582113872|-28.659582113872|-28.659582113872|-28.877313375087|-28.885571126108|-28.885571126108|-28.958967557621|-29.176630513615|-29.211344850864|-29.211344850864||-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.368160394393|-29.650734004668|27.031472195069|27.031472195069||27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.024361422571|27.024361422571|||27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|25.136195129375|-28.107577956125|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.300211589734|-28.853013534458|-28.897015441622|-28.897015441622|-28.897015441622||-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622||||||||-29.518905177343|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-30.030513883837|-30.224881864553|-30.224881864553|-30.224881864553|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914||28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|27.878585562241|27.831761714631|27.715845395915|27.678717827127|27.25135297171|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|-29.261627440483|-29.261627440483|-29.261627440483|-29.261627440483|-29.261627440483|-29.261627440483|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|||-29.415892646347|-29.415892646347|-29.415892646347|-29.49944485709|-29.49944485709||-29.49944485709|-29.49944485709|-29.796605841815|-29.939943934296|-29.939943934296|-30.158271207649|-30.553634420852|-30.901260340457|-31.110731932114|-31.110731932114|-31.110731932114|-31.110731932114|-31.456369025388|-31.770965795692|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-32.45080762789|-32.879700047554|-32.879700047554|-32.914136235584|-32.914136235584|-33.33515190269||-33.8230277303|-33.8230277303|-33.953880354133|-33.953880354133
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.4576448777948|-5.4576448777948|-5.4576448777948|-5.4576448777948|-5.4576448777948||-5.4576448777948|-5.4576448777948|-5.5312722369073|-5.5347467709513|-5.6024965234301|-5.6616627582468|-5.7333373094156|-5.7333373094156|-5.7333373094156|-5.7333373094156|-5.7333373094156|-5.8837336779907|-5.8837336779907|-5.8837336779907||-5.8837336779907|-5.8837336779907|-5.8837336779907|-5.8837336779907|-5.9480375450269|-5.9611529157577|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3357985642962|5.3357985642962||5.3357985642962|5.198664893421|5.161849778794|5.1314998665371|5.1205551667256|5.042839108048|5.0275990545067|4.9467767939869|4.8668232712117||4.8668232712117|4.8559145433998|4.7449052050485|-5.2099005669733|-5.2099005669733|-5.2099005669733|-5.2099005669733|-5.2099005669733|-5.2910004424143|-5.3045685378476|-5.3045685378476|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004||-5.3544281475004|-5.3544281475004|||-5.3544281475004|-5.4316399293986|-5.4316399293986|-5.5340443140762|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.6511982614066|-5.7079982685012|-5.7105535585529|-5.8024119721085|-5.8024119721085|-5.8743465064003|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-6.0592420692132|||-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.4577612049213|-6.4902902584198|-6.505420282167|-6.505420282167|-6.667356878163|-6.667356878163|-6.667356878163|-6.667356878163|-6.667356878163|-6.737477589097|-6.737477589097|-6.7483085001468|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615||-6.8344645732615|-6.8344645732615|-6.8344645732615|||-6.8577386001716|-6.9207868731903|-6.9207868731903|-6.9207868731903|-7.06597140847|-7.06597140847|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|5.9702534419533|5.9025037269058|5.6837157201623|5.6837157201623|5.6837157201623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.4324220481971|5.4165801012361|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502||-6.3685324581321|-6.4922581946249|-6.574731353852|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874||-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5985796393138|-6.5985796393138|-6.5985796393138|-6.7217552067154|-6.834727830502|-6.9213644076416|-6.9515160773671|-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417||-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417||-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417|-7.0801271383285|-7.0895859603881|-7.205650952657|-7.2218345041627|-7.4614827495542|-7.4805363396502|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.6140094975576|-7.6140094975576|-7.6140094975576|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||165.24927188392|165.24927188392|165.24927188392|165.24927188392|164.77696113051|163.63551965754|155.54279270218|144.94039233924|144.94039233924|144.94039233924|144.94039233924|144.94039233924|144.94039233924|144.94039233924|144.94039233924|144.94039233924|140.09765968059|137.88358542034|137.88358542034||134.88094625188|134.88094625188|134.88094625188|130.14271534497|-153.60755698894|-153.60755698894|-153.60755698894|-153.60755698894|130.90857244746|130.90857244746|130.02912359479|130.02912359479|130.02912359479|130.02912359479|130.02912359479|130.02912359479|130.02912359479|128.94624911682|127.99860182224||123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896|123.52397531896||123.52397531896|122.868308114|118.58578761543|118.58578761543|118.58578761543|118.58578761543|118.58578761543|118.58578761543|118.58578761543||118.58578761543|118.58578761543|118.58578761543||118.58578761543|118.58578761543|118.58578761543|113.03976316943|-129.67433547004|-129.67433547004|-129.67433547004|-129.67433547004||-129.67433547004|-129.67433547004|-129.67433547004||-129.67433547004|-129.67433547004|-129.67433547004|-131.40203771574|-132.04134084732|-132.04134084732|-132.04134084732|-135.8320463184|-137.56338437436|-143.58431554766||-147.47146104145|-149.55439963129|-154.36878008078|-154.42312028409|-154.42312028409|-154.42312028409|-157.50346986454|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.0748601772|-160.54706296409|-173.34117835854|139.07974140783|139.07974140783|139.07974140783|139.07974140783|139.07974140783|131.83026263603|112.77807179963|107.22385436561|107.22385436561|101.51261087553||92.4640162377|87.845081906804|87.845081906804||81.455879889077|81.455879889077|81.455879889077|81.455879889077|81.455879889077|81.455879889077|81.306531599435|79.715589818329|77.310873864128|77.310873864128|77.310873864128|77.310873864128|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797||74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|71.366393837304|71.366393837304|71.065436664522|70.472708083193|70.197451645578|69.763834483585|69.291156706939|69.291156706939|67.562396510586|64.991548202816|62.401721581687|60.725939779144||60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144||60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144||60.725939779144|60.725939779144|59.531601619568|57.476775593058|56.721018713806|56.721018713806|55.520577026842|55.242307426132|54.994231278805|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119||52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119||52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|50.346547701797|48.693386292944|46.628762590101|46.070848848214|45.873166404157|45.295185656447|44.874731740462|44.874731740462|44.874731740462|44.874731740462|43.842087578535|43.842087578535|43.842087578535|43.842087578535|43.842087578535||43.842087578535|43.842087578535|42.714920732415|42.714920732415|42.588800559482|41.987556601057|41.496796968466|41.496796968466|41.496796968466|41.496796968466|40.838108251367|39.997897675605
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|135.74337248393|126.17596111903|-144.977302918|-144.977302918||-144.977302918|-144.977302918|-144.977302918|-144.977302918|-144.977302918|-144.977302918|-144.977302918|-144.977302918|-145.14144938209|123.34105212762|123.34105212762|123.34105212762|123.34105212762|123.34105212762|123.34105212762|122.41505249423|-137.50237148723|-137.50237148723|-137.50237148723||-137.50237148723|-137.50237148723|-137.50237148723|-137.50237148723|-138.31804958931|-138.31804958931|-139.98672312224|-140.24357794086|-140.867869465|-143.67262934805|123.29787879595|123.29787879595||123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595||123.29787879595|123.29787879595|123.29787879595||123.29787879595|119.8087460797|116.93750395167|114.12778149035|111.75031429294|-128.8576197131|-128.8576197131|-128.8576197131||-128.8576197131|-128.8576197131|-128.8576197131||-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-129.81957737423|106.40130804384|106.40130804384||106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|103.05145897693|100.62926111129|100.62926111129|100.62926111129|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|98.886246451012|92.512497328246|89.569442323539|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721||87.64263333721|87.64263333721|87.64263333721||87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.033484876631|86.920539260439|86.200602399565|85.200665857237|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051||82.219165523051|82.219165523051|82.219165523051|82.219165523051|81.648184470184|81.648184470184|81.648184470184|81.648184470184|81.648184470184|81.648184470184|76.036871463996|74.733363816594|74.733363816594|74.733363816594|74.733363816594|74.097229868425|74.097229868425|74.097229868425|74.097229868425||74.097229868425|74.097229868425|74.097229868425|74.097229868425|74.097229868425|74.097229868425|73.033032424199|-82.346416841572||-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-85.418241698019||-86.611932337805|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532||73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532||73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|71.811907808455|71.811907808455|71.811907808455|71.811907808455|71.115934068372|71.115934068372|67.959371865248|65.260413183609|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423||62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|61.623396543935
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||1.3220018417153|1.3102392599064|1.3102392599064|1.2906658103155|1.2195731787866|-1.3711352908765||-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765||-1.3711352908765|-1.3748280896252|-1.3900311670376|-1.3967013051855|-1.4123473082486|-1.4123473082486|-1.4190470283233|-1.437175961802|-1.437175961802|-1.4435690907166|-1.4435690907166|-1.4544156820162|-1.4657396840369|-1.4749107148156|-1.4851671354414|-1.4851671354414||-1.4851671354414|-1.5171245553363|-1.5484161617875|-1.5737957427369|-1.6069952723568|-1.6444174740793|-1.6444174740793|-1.6444174740793|-1.6882416378659|-1.7324907129784|-1.8016563329189|-1.8446181651717|-1.9169257677004|-1.9360156957512|-1.9360156957512|-1.9977952842585|-2.111994790222|-2.1299941795686|-2.1444379971667|-2.2915977555562|-2.4501085566204|-3.3115095216611|-3.3522327827722|-3.6197197621961|-3.6881996201034|-3.8239132134702|-3.8239132134702|3.790967157261|3.790967157261|3.790967157261|3.790967157261|3.790967157261|3.781455694425|3.781455694425|3.781455694425|3.768839649346||3.764266256918|3.7636291499817|3.7445878183271||3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7235763391973|3.7089735756451|3.6855848142314|3.6855848142314||3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6725505752536|3.6725505752536|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751||3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6305099665359|3.6305099665359||3.6305099665359|3.6305099665359|3.6055166389363|3.5905962416217||3.5491429460252|3.5491429460252|3.5257365849508|3.487762944223|3.4427922084613|3.4216261649185|3.4216261649185|3.4156956831674|3.3879951945124|3.3527724335787|3.3225249129531|3.2839165614708|3.2599072640321|3.22376914214|3.2205990573974|3.1812211563423|3.1174679520213|3.108297666188|3.1008862348353|3.0382069185878|2.9628909777166||2.341550642885|2.341550642885|2.1906119128479|2.1291384047393|2.1291384047393|2.1291384047393|2.1291384047393|2.1291384047393|2.1291384047393|2.1291384047393|2.1291384047393|1.9665427413389|1.7961086130589|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3349920252217|-2.3616578556049|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.3787066263696|-2.5474518319789|1.8352270527879|1.8352270527879||1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.8352270527879|1.6996966516751|1.2752184178849
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||-0.51185341546951|-0.51185341546951|-0.51185341546951|-0.51185341546951|-0.51185341546951|-0.52602369902953|-0.52602369902953|-0.52602369902953|-0.52602369902953||-0.53722062318689|-0.53722062318689|-0.54163401721987|-0.54653778836764|-0.55448642059208|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717||-0.55625420655717|-0.55625420655717||-0.55625420655717|-0.55972689882373|-0.57358543624983|-0.57537271303717|-0.58346968141732|-0.58357743253904|-0.58369715600761|-0.59318271227329|-0.59318271227329|-0.59318271227329|-0.59318271227329|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264||-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264||-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59823102293841|-0.59823102293841|-0.59823102293841|-0.59823102293841|-0.606367805914|-0.6142975658354|-0.62310841019251|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746||-0.64383829857746|-0.64383829857746|||0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.53555509610168|0.51728341825794|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.57487887205249|||-0.59097655682173|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.6054105950794|-0.6054105950794|-0.60545622788109|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289||-0.62380803380289|-0.62380803380289|-0.63309635686628|||-0.63309635686628|-0.63997785446237|-0.63997785446237|-0.63997785446237|-0.64136429624635|-0.65762701020062|-0.68514109635155|-0.70682344595371|-0.7370260474834|-0.74669562420946|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.75586149673206|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333||-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333||-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.76506341774333|-0.78007044150949|-0.78802419563166|-0.78802419563166|-0.78802419563166|-0.78802419563166|-0.78802419563166|-0.84558242515317|0.70687103423953|0.70687103423953|0.70687103423953|0.70687103423953||0.70687103423953|0.70687103423953|0.70687103423953|0.70687103423953||0.70687103423953|0.70687103423953|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.84179266518439|-0.85250577306776|-0.85250577306776|-0.85250577306776|-0.85250577306776|-0.85250577306776|-0.85250577306776
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||1355.7093788292|1320.9742542004|1314.0898084479|1314.0898084479|1314.0898084479|1314.0898084479|1310.2025839309|1306.3501068199|1284.2584330334|1240.6843510484|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223||1238.2640776802|1218.7184549094|1185.7899553247|-1309.8824236865|-1309.8824236865|-1309.8824236865|-1309.8824236865|-1309.8824236865|-1317.1971184408|-1357.1711500028|-1357.1711500028|-1373.1901395431|-1392.652950458|-1410.2477715592|-1411.555832874|-1421.4093265657|-1435.7412923952|-1435.7412923952|-1435.7412923952||-1435.7412923952|-1435.7412923952|-1435.7412923952|-1435.7412923952|-1435.7412923952|-1442.4312092047|1341.1427210515|1341.1427210515|1341.1427210515|1341.1427210515|1341.1427210515|1341.1427210515||1341.1427210515|1336.4617190294|1336.4617190294|1333.146321925|1330.7903739705|1313.211567324|1304.9989569117|1291.0264357609|1291.0264357609||1284.5285266521|1284.5285266521|1284.5285266521||1259.8400594529|1249.8971413675|1249.8971413675|1249.8971413675|1228.6579090823|-1336.7246856403|-1336.7246856403|-1336.7246856403||-1336.7246856403|-1336.7246856403|-1345.2137903728||-1345.2137903728|-1345.2137903728|-1345.6597453795|-1346.5524948661|-1360.6694387401|-1368.4493397568|-1387.0076078678|-1392.3026708763|-1392.3026708763|-1393.0918348279||-1411.602076564|-1411.602076564|-1411.602076564|-1411.602076564|-1411.602076564|-1411.602076564|-1434.0967829335|-1439.7464593901|-1448.4738220654|-1460.134826709|-1466.9192776693|-1472.8825103986|-1491.2777676304|-1497.1553357895|-1497.1553357895|-1497.1553357895|-1497.1553357895|-1503.9975871837|-1522.8446091321|-1560.1356456176|-1592.4784490153|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761||1469.9807416761|1469.9807416761|1469.9807416761||1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1454.4219488969|1454.4219488969||1454.4219488969|1446.2098080277|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1597.1589646019|-1604.2882257937|-1604.2882257937|-1607.1952780086|-1611.5947289288|-1622.4774874383|-1635.0632154065|-1635.0632154065|-1647.5036160767|-1669.8873389893|-1685.183184272||-1703.5645813743|-1718.5896064842|-1718.5896064842|-1737.8134638561|-1751.4761075723|-1769.2345612566|-1804.3162469908|-1843.8602414295||-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|1715.0923133633||1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633||1709.8497627865|1706.263611755|1700.2235049773|1684.5511207105|1677.1095419461|1662.1522715417|1655.3802705173|1654.4697029727||1654.0289904563|1654.0289904563|1633.5698378692|1633.5698378692|1633.5698378692|1633.5698378692|1621.3884204741|1621.3884204741|1575.5037693311|1557.7708168349|1544.0814929893|1473.9489122949|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313||1436.8426955313|1436.8426955313|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||-29.755079915161|-29.755079915161|-29.755079915161|-29.755079915161|-29.755079915161|-29.755079915161|-29.755079915161|-29.755079915161|-29.755079915161|-31.331199621752|-32.320777230345|-32.351974174803|-32.785318493088|-32.785318493088|-32.785318493088|-32.785318493088|-32.785318493088|-32.785318493088|-32.785318493088|-32.80091044554|-32.857433924508|-33.131581237396|-33.325862084984|-33.325862084984|-33.325862084984|-33.325862084984|-33.325862084984|-33.325862084984|-33.325862084984|-33.519541275898|-33.983693560405||-34.554309907272|-35.263736370222|-35.289601461773|-35.785525467667|-35.785525467667|-35.785525467667|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745|-35.864193424745||-35.915745083009|-36.03165354704|-36.03165354704|-36.03165354704|-36.329696178162|-36.36088890469|-36.510876808299|-36.622086376761|-36.82604858038|-36.869142867428|-37.146573333058|-37.224175431235|-37.857099720619|-38.441691924887|-38.975356368839|-39.074746255929|-39.074746255929|-39.074746255929|-39.372688007416|-39.722032653028|-40.487225544381|-41.115656547996||-41.515057119233|38.517758003124|38.517758003124|38.517758003124|38.517758003124|38.517758003124|38.517758003124|38.517758003124|38.517758003124|38.517758003124|38.116447253634|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.880929366993|37.748099282258|37.748099282258|37.386214524368|36.322491413862|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|||35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.968741558843|35.914552006774|35.914552006774|35.914552006774|35.637398915879|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.57380694738|||35.57380694738|35.57380694738|35.57380694738||35.57380694738|35.57380694738|35.57380694738|35.57380694738|35.299307922422|35.283968717853|34.952223653042|33.907776799957|33.747938233589|33.747938233589|33.466829385995|33.269841819603|32.630003246553|32.403267586346|32.403267586346|32.403267586346|32.403267586346|32.403267586346|32.403267586346|32.403267586346|32.403267586346|32.403267586346|31.992979169019|31.680339945828|31.51775311262|31.382475416203|31.144397968485||31.144397968485|-34.779078619697|-34.779078619697|-34.779078619697|-34.779078619697|-34.779078619697|-34.779078619697|-34.779078619697||-34.779078619697|-34.806623716065|-35.227579402603|-35.443471089199|-35.443471089199|-35.443471089199|-35.924079377949|-35.924079377949|-36.207869696948|-36.641281949517|-36.987811895472|-38.028347488093|-38.077050918907|-38.077050918907||-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.077050918907|-38.551433945107|-38.551433945107|-39.0429606972|-39.0905011029|-39.11435093824|-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931||-40.066151609931|-40.066151609931|-40.066151609931|-40.066151609931|-40.94475639188|-41.854933080007|-42.765804406592|-43.154510838664|-43.306929860817|-43.889498483591|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647|-43.968473861647
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|20.628777180756|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-22.144155544541||20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.55253667614|20.55253667614|20.55253667614|20.55253667614|20.55253667614|20.525040306219|19.950045123772|19.616717885022|19.560241140794|19.414157352924|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655||-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.487671057558|-20.644635695192|-20.741261608041|-20.818067372548|-20.870076193531|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|||-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.325984708883|-21.62609380309|-21.909456447539|-21.909456447539|-21.909456447539|-21.996618486971|-22.102474327033|-22.102474327033|-22.102474327033|-22.102474327033|-22.233304256803|20.753457293418||20.753457293418|20.753457293418|20.753457293418|20.753457293418|20.753457293418|20.753457293418|20.728840864926|20.532045511438|19.827272260667||||||||-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.568274315467|-21.809194573948|-21.926882436087|-22.169869550037|-22.169869550037|-22.169869550037|-22.169869550037|-22.169869550037|-22.444298885451|-22.654690104486|-22.654690104486|-22.844100031324|-23.046223676942|-23.395804021913||21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.207210971448|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.7421030665|20.655113818972|20.222349090409|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.878514982408|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.353954621626|-22.448837302872|-22.598708813663|-22.693736788008|-22.693736788008|-22.693736788008|-22.698597321215|||-22.931774758965|-23.070090905715|-23.070090905715|-23.370426894282|-23.370426894282||-23.370426894282|-23.497695871034|-23.994662015349|22.191693355962|22.191693355962|22.191693355962|22.191693355962|22.051881527817|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.527809401764|-24.119788457302|-24.571986835696|-25.324430008175|-25.620238632825|-25.620238632825|-25.620238632825||-26.089153972894|-26.189798593514|-26.189798593514|-26.189798593514
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||68.490401075258|68.490401075258|66.257091574966|66.257091574966|66.257091574966|66.257091574966|65.563435507151|65.392703745467|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004||65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|63.753492572294|63.373450888511|63.373450888511|59.920743789376|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837||-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-68.790936125416|-69.112175065398|62.490152597323|62.490152597323|62.490152597323|62.490152597323|62.490152597323|62.161872028997|62.161872028997|62.161872028997|60.507634824835|||59.587821882844|59.587821882844|57.142026391162|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.566376261714|-62.872670163183|-62.872670163183|-62.872670163183|58.833521818494|58.833521818494|58.833521818494||58.833521818494|58.833521818494|58.833521818494|58.833521818494|58.833521818494|58.833521818494|58.833521818494|57.494293556049|57.494293556049||||||||57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.238102976299|57.131225232522|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-61.066854680293|-61.563173520028|-61.670191274152|-62.033544207134|-62.281718837462|-63.28524272888||-63.40026757948|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-64.27043103184|-64.27043103184|-64.27043103184|-65.106035963315|-65.762387365493|-65.762387365493|-65.830711704474|-65.830711704474|-65.830711704474|-65.830711704474|-65.830711704474|-65.830711704474|-67.128566695563|-67.970632501567|-68.356257699292|-69.454768204173|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|||61.968255183096|61.968255183096|61.575844178592|61.195379029815|-67.538506146069||-67.538506146069|-67.538506146069|-68.635474269439|-68.635474269439|-68.635474269439|-68.635474269439|-69.361640577901|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|61.834452265312|60.29191399216|60.29191399216|60.29191399216|59.274347947696|56.601860728528|56.601860728528|56.601860728528|56.601860728528|56.601860728528|56.313181893324|55.740346010201|55.740346010201|54.933716517547|-64.694966318705|-64.694966318705|-64.694966318705|-66.677740735586|-68.59193406588|60.354782987178|60.354782987178|60.354782987178|60.354782987178||60.354782987178|60.354782987178|60.354782987178|60.354782987178
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||16.597788518289|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.632095714019|-17.738436916628|-17.738436916628|-17.738436916628|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.969401393365|-17.969401393365|-18.057668193657|-18.327965189438|-18.399780093535||-18.399780093535|-18.399780093535|-18.566422898355|-18.712691791391|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.839956917689|-18.872174225832|-18.893916848169|-18.893916848169|-18.893916848169|-18.893916848169||-18.893916848169|-18.893916848169|-18.893916848169|-19.068239692037|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|-19.060013347688|-19.060013347688|||-19.060013347688|-19.060013347688|-19.060013347688|-19.060013347688|-19.060013347688|-19.138903783231|-19.225497014323|-19.225497014323|-19.378872631071|-19.378872631071|-19.378872631071|-19.487188313329|-19.487188313329|-19.830208007852|-20.160874001501|-20.160874001501|-20.160874001501|-20.160874001501|-20.160874001501|-20.350972087646|-20.612190466749|-20.891323122302|-21.059803257297|-21.291448868988|-21.366197608028||-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028||||||||-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.392997130325|-21.408886124217|-21.437651503443|-21.636279702583|-22.126420789735|-22.580619023193|-22.580619023193|-22.580619023193|-22.820131273125|-23.252924251396|-23.318733556572|-23.318733556572|-23.43470420606|-23.527411340282|-23.527411340282||-23.549902252142|-23.705446247463|-23.807437130624|-23.807437130624|-23.807437130624|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.261215263116|22.206905318087|22.168094153249|22.168094153249|22.106215683447|22.062460810859|21.954028252819|21.954028252819|21.954028252819|21.818364492234|21.756516208446|21.671128527098|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.393853448987|-23.454281779528|-23.617941704798|-23.617941704798|-23.712272798338|-23.712272798338|-23.80252643351|-23.869472776566|-24.724820089558|-24.724820089558|-24.724820089558|-24.724820089558|-24.724820089558|-24.866467423152|-25.254408459874|||-25.518405225802|-25.518405225802|-25.662116133425|23.782154460213|23.782154460213||23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.737536589625|23.737536589625|23.725040824681|23.71948910584|23.64617738952|23.64617738952|23.64617738952|23.33186404164|23.02464291075|23.02464291075|23.02464291075|22.791270218724|-25.318407182022|-25.318407182022|-25.318407182022|-25.318407182022|-25.36211928187|-25.460688472437|-25.631320503737|-25.840357280865|-25.945796419204|-25.945796419204|-25.945796419204|-25.945796419204|-26.295682463585|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386||23.71888658386|22.404318299354|22.096464226048|-23.315226700527
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|85.139680658445|81.960758830292|81.856395987651|81.807105890006|80.636554277348|80.636554277348|80.10172689006|79.923792831227|79.923792831227|79.923792831227|79.923792831227|79.923792831227|79.923792831227|79.923792831227|78.270887366186||-83.026794443252|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561||-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-84.011041734619|-84.667824742974|-86.042212107792|-86.042212107792|-86.042212107792|-88.713571127934|-90.181569303133|-90.181569303133|-90.181569303133|-90.181569303133|-91.376629268507|||-91.376629268507|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.606654857773|-92.34073101059|-93.40081147105|-94.023126484625|-94.697769511373|-94.697769511373|-94.697769511373|-94.903078675967|-97.006887583945|-97.006887583945|-97.535425562565|-98.856029504873|-99.124923636494|-99.124923636494|-99.124923636494||-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494||||||||-99.261024397808|-99.562923165811|-99.562923165811|-99.562923165811|-99.562923165811|-99.562923165811|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-102.31861830596|-102.3997180417|-102.3997180417|-102.3997180417|-102.3997180417|-103.04968552621|-104.81631453867|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094||98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|97.454393977137|95.699869107577|95.699869107577|95.499854563975|94.027616182194|91.480685409822|-100.22011618452|-100.22011618452|-100.22011618452|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|||95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592||95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|-98.433989763353|-98.433989763353|-98.433989763353|-98.433989763353|-98.508009557486|-98.508009557486|-99.470007821984|-100.12778909677|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-101.74739875518|-104.84710820209|-107.54123404833|-109.19288154115|-109.19288154115|-110.2143128235|-110.46034758167||-112.48371953519|-113.70413281688|-113.74393559569|-113.74393559569
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-125.12063615015|-127.8007068335|-130.41745203722|-130.90828004135|-132.07411528306|-132.07411528306|-132.07411528306|-132.74651773062|-132.74651773062|-132.74651773062|-132.74651773062|-134.77390858958|-134.94966300299||-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-135.2218477811|-139.27427531234|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|113.05296528882|113.05296528882||113.05296528882|113.05296528882|111.6728696317|111.6728696317|111.6728696317|111.6728696317|111.6728696317|106.27541070189|100.52823411321|96.142482348016|95.976519891425|95.976519891425|93.040579606873|92.183979460246|91.465534683341|89.122814280318|87.730905010222|||86.646178130159|86.646178130159|85.912419296911|84.767801610544|84.767801610544|83.947558023217|82.930622314615|82.595131581804|81.955707861076|81.811894232576|81.2591842301|81.2591842301|81.2591842301|80.471315133054|80.362571861433|79.486191804859|77.940210403836|77.459275747245|77.459275747245|77.459275747245|77.182530642555|77.02349120134|77.02349120134|76.514988273977|76.105544561146||-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041||||||||-77.764104767954|-77.887893169363|-78.086549830922|-78.095833164706|-78.095833164706|-78.095833164706|-78.095833164706|-78.178703685882|-78.181183017334|-78.181183017334|-78.181183017334|-78.181183017334|-78.201313615994|-78.390352700768|-79.067054826483|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.267582822132|76.06632227971|76.06632227971|76.06632227971||76.06632227971|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.226065618212|74.943065598373|74.943065598373|74.943065598373|74.943065598373|74.943065598373|74.943065598373|74.943065598373|73.708965251583|73.484467877855|73.484467877855|73.484467877855|73.484467877855|73.462512127914|73.462512127914|73.462512127914|73.462512127914|73.019454868147|72.757972137807|72.757972137807|72.475520443781|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.417621475293|-74.802908850857|-74.971451312462|-74.971451312462|-74.971451312462|-74.971451312462|-74.971451312462|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|||-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291||-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.596729453189|-76.174144515045|-79.131817841245|-79.131817841245|-79.131817841245|-79.707580380653|-79.758421373605|-80.246819637733|-80.246819637733|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155||-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||-148.43271571562|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.49396167276|-152.27106852528|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.37602743639|-156.00126843999|-156.00126843999|-156.64029826665|-160.65588696295|-161.67096977085||-161.67096977085|-161.67096977085|-161.99552196761|-162.46724663068|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-166.87356106718|-169.58173451908|-170.6124616174|-170.6124616174|-170.6124616174|-174.958290686|-177.75921187333|-177.92495293004|-177.92495293004|-181.61105881116|-185.89327063067|-185.89327063067||-185.89327063067|-185.89327063067|-185.89327063067|-185.89327063067|-185.89327063067|-185.89327063067|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|||162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|160.39758980089|158.46171440451|158.46171440451|158.46171440451|155.48523822723|154.95582025248|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|151.28520772055||151.28520772055|147.45578635616|147.25642928462|143.64603253847|142.46781393164|139.59264499182|139.59264499182|139.59264499182|139.59264499182||||||||139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|136.96404999091|136.29900166272|136.29900166272|136.29900166272|136.29900166272|134.41555740302|132.35061933669||129.91735481855|-141.27027584117|-141.27027584117|-141.27027584117|-141.27027584117|-141.27027584117|-142.85586204575|-143.95095782861|-144.05661980956|-144.59068867729|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.07664670241|128.50534904611|128.50534904611|128.50534904611|128.50534904611|128.50534904611|128.50534904611|127.08927671789|125.40475190877|121.08861323197|119.43179247997|113.53532497774|110.1225833086|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|||106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514||106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|98.017740673234|-114.58327677721|-114.58327677721||-114.58327677721|100.49500458106|100.49500458106|100.49500458106
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||13.419173902096|13.050848233249|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071||-13.775994042071|-13.775994042071|-13.93999346485|-14.019437246745|-14.157708041342|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.230889600032|13.230889600032|12.937099555592|12.818999506213|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904||-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.558560402957|-13.612289569739|-13.796988167104|-13.810542492665|-13.874642065415|-13.874642065415|-13.874642065415|-13.874642065415|||-13.985713088126|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.186166534555|-14.186166534555|-14.186166534555|-14.186166534555|-14.390184943027|-14.547427936999|-14.636031147073|-14.717811951185|-14.807167239068|-14.807167239068||-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068||||||||-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.860741609862|-14.956379937387|-15.123755136305|-15.401394860804|-15.604327326417|-15.613141622146|-15.672935474802|-15.908817226013|-15.920908166657|-15.956059781722|-15.956059781722|-16.059510857984|-16.174456233365||-16.176180721044|-16.176180721044|-16.261643369403|-16.261643369403|-16.382381553348|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.466366051041|-16.623740247447|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.830838961939|15.830838961939|15.808524248667|15.808524248667|15.808524248667|15.72595640179|15.72595640179|15.576062265993|15.456734939814|15.434241832039|15.434241832039|15.146380120672|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.282978344714|-16.442802589174|15.490938974385|15.490938974385|15.490938974385|15.490938974385|||15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385||15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.167711391454|15.164123577548|15.060136736182|14.96404031995|-16.296955197118|-16.296955197118|-16.296955197118|-16.296955197118|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.396164608974|-16.396164608974|-16.396164608974|-16.627363812505|-16.627363812505|-16.938737749588|16.023919904167|16.023919904167|16.023919904167|15.901577247442|15.84341967245|15.839407010089||15.839407010089|15.604896487142|15.322105872792|-16.341077979183
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||-9.5158080604789|-9.5158080604789|-9.5158080604789|-9.5158080604789|-9.6386763284733|-9.7279735351194|-9.7321925985139|-9.7506749469386|-9.7506749469386||-9.7506749469386|-9.7506749469386|-9.7506749469386|-9.7896386603897|-9.8829317601064|-10.096590787342|-10.255096257819|-10.255096257819|-10.255096257819|-10.255096257819|-10.308995420285|-10.3749945236|-10.474458376056|-10.474458376056||-10.474458376056|-10.474458376056|-10.474458376056|-10.474458376056|-10.520217768784|-10.520217768784|-10.520217768784|-10.678574951088|-10.713796407101|-10.713796407101|-10.745885352423|9.7200181692875|9.7200181692875|9.7200181692875|9.7200181692875|9.7200181692875|9.7200181692875||9.7200181692875|9.5389098293292|9.2882328173306|9.0273696819159|9.0273696819159|9.0273696819159|8.9833042684983|-9.6138157734856|-9.6138157734856||-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6520178461058|-9.6684784594857|-9.6684784594857|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771||-9.6948104851771|-9.6948104851771|||-9.6948104851771|-9.7603446105375|-9.7826050761953|-9.9551167492089|-10.07846313097|-10.176256985925|-10.176256985925|-10.176256985925|-10.176256985925|-10.176256985925|-10.18590893783|-10.18590893783|-10.18590893783|-10.18590893783|-10.254343563073|-10.389271000749|-10.418072072176|-10.418072072176|-10.418072072176|-10.418072072176|-10.518414117129|-10.617054699418|-10.617054699418|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|||-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.865983288112|-11.052288477071|-11.052288477071|-11.052288477071|-11.249764699018|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-12.06346104673|-12.06346104673|-12.207178254166|-12.403531758033|-12.702812795333|-12.739791901567|-12.815323970558|-12.83480453253|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314||-12.856382863314|-12.856382863314|-12.856382863314|||-12.856382863314|-12.856382863314|-13.095980821484|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.12250503722|-13.12250503722||-13.248339167604|-13.380376435396|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.671404573245|-13.705493393192||-13.705493393192|-13.705493393192|-13.705493393192|-13.705493393192|-13.705493393192|-13.705493393192|-13.705493393192|-13.916103299734|-14.101226206485|-14.299140263337|-14.487933901435|-14.606955267625|-14.606955267625|-14.755344503459|-14.755344503459||-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459||-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459|-14.755344503459|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576|-14.870197814576
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166||672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|672.55708728166|665.84120809074|662.60134232304|658.28728367408|658.28728367408||658.28728367408|658.28728367408|658.28728367408|658.28728367408|642.89768891265|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-719.57873537095|-719.57873537095|-719.57873537095||-719.57873537095|-719.57873537095|-719.57873537095|-719.57873537095|-719.57873537095|-721.92081707883|-729.18979675426|-734.93310750473|-752.64789722748|-759.6087746972|-762.56530521911|-770.73922802124|-776.09914224582|-785.61015805091|-792.9028231151|-792.9028231151|-792.9028231151|-794.72535901678|-803.80595446309|-810.94562279394|-810.94562279394|||-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788||-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-825.49680821987|-828.60756468874|-829.8972940986|-833.05254899844|-840.72505444272|-840.90612786451|-840.90612786451|-840.90612786451|-840.90612786451|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|768.27067339439|768.27067339439|766.77243628938|766.77243628938|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|750.26770689311|743.63078543679|742.70087270754|731.44541411949|724.28931977983|724.28931977983|724.28931977983|722.9881330887|714.04237009855||710.93042070913|710.93042070913|710.93042070913|||710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913||710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|708.63255709363|708.63255709363|708.63255709363|708.63255709363|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711||-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-797.79321166346|-800.71467962607|-809.91309194645|-809.91309194645|-809.91309194645|-809.91309194645|-815.79232438495|-820.60600414054|-820.60600414054|-820.60600414054|-820.60600414054|-820.60600414054|-823.50123967968|-823.50123967968|-824.39026631075|-825.03688614682|-825.03688614682|-825.03688614682|-825.03688614682|-825.03688614682|-825.03688614682|748.20716850386|748.20716850386|748.20716850386|748.20716850386|748.20716850386|748.20716850386||748.20716850386|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||3.9686612945415|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922||3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.8769214378472|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302||-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302||-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302||-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.241666886019|-4.3007408875086|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526||-4.3099267676526|-4.3099267676526|||-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.4000001445579|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.8875245129828|3.8875245129828|||3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8222493899933|3.6219437401683|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377||-3.9811085716377|-3.9811085716377|-3.9811085716377|||-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0392509425247|-4.0947231809921|-4.1741368815443|-4.185152125043|-4.2035023897691|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2837603106465|-4.310289265311|-4.3280992260644|-4.3723324924783|-4.5081472694958|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488||3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488||3.8037323897109|3.6441471516011|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.3689425091766|-4.3689425091766|-4.4621583467084||-4.6551246666442|-4.6551246666442|-4.6551246666442|-4.6551246666442||-4.6579163365375|-4.7332403453204|-4.7980448175374|-4.8983829737706|-4.898759100283|-4.9669544668604|4.3635746908275|4.3635746908275|4.3400827990735|4.3039812099894|4.2488679634156|4.2069973517129|4.2069973517129|4.0688860470133|4.0248735010709|4.0237483514775|4.0205301758451|4.0205301758451|4.0205301758451|4.0205301758451|4.0205301758451|3.9355889422808|3.8312098299037|3.8013444514817|3.7720492517226
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||2.4831054983084|2.4484505849353|2.437167321893|2.4339612091984||2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984||2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.4339612091984|2.3849569388457|2.3716188214695|2.3551320259743|2.3382048521259||2.3382048521259|2.3382048521259|2.3382048521259|2.3382048521259|2.3382048521259|2.3191165034218|2.3179072080103||2.3134117477017|2.3134117477017|2.3134117477017|2.2804256352513|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911|-2.4248071043911||-2.4248071043911|-2.4458967810673|-2.4576630996115|-2.4674034567284|-2.478781630773|-2.4825352851756|-2.4850391352847|-2.4989322914762|2.3852790432078|2.3852790432078|2.3852790432078|2.3852790432078|2.3852790432078|||2.3852790432078|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666||-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4895720443666|-2.4961910867625|-2.5218788941628|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3796174884068|2.3601305485022|2.3549324358407|2.3549324358407|2.3549324358407|2.3549324358407|2.3549324358407|2.3549324358407|2.3443693678581||2.3304104055523|2.3294604579852|2.3294604579852|2.3294604579852|2.3294604579852|2.3294604579852||2.3294604579852|2.3225050221779|2.3225050221779|2.3225050221779||2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779||2.3225050221779|2.3225050221779|2.3225050221779|2.3225050221779||2.2977833627438|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4425897056153|-2.4517663512286|-2.4597404040293|-2.4599388205242|-2.4599388205242|-2.4599388205242|-2.4660431503402|-2.4961590501056|-2.5412879357057|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027||2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.3703592128027|2.366678015007|2.366678015007|2.3644211003011|2.3644211003011|2.3644211003011|2.3493567781124|2.3449330585977|2.3449330585977|2.3449330585977|2.3449330585977|2.3449330585977|2.336036723828|2.3300407925973||2.3139342113479|2.3138157707832|2.2836841987661|2.2811579487194|2.2811579487194|2.2811579487194|2.2727875500389|2.2727875500389|2.2519861624714|2.2088734094827|2.1375492465797|2.1375492465797|2.1375492465797|2.1278324935505|2.1198867866954|2.1198867866954|2.1198867866954|2.1120964233037|2.1056626840826||2.0935140897163|2.0888579863345|2.0888579863345|2.0888579863345|2.0888579863345|2.0888579863345|2.0888579863345|2.0888579863345|2.0888579863345|2.0888579863345|2.0809533086127|2.0449481371052|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313|-2.1697130217313
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||-3.3762387056933|-3.3762387056933|-3.3762387056933|-3.3762387056933|-3.3762387056933|-3.3824873919604|-3.414181904454|-3.414181904454|-3.4668686836505||3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.31577390758||3.31577390758|3.31577390758|3.31577390758|3.31577390758|3.2436376713802|3.1479308100861|3.1427789368804|3.1427789368804|3.1427789368804|3.1083386884871|3.1083386884871|3.1083386884871|3.0414875466231|2.9688750459754|2.947638930436|2.8845988396759|-3.1801316739889||-3.1801316739889|-3.1801316739889|-3.1801316739889|-3.1801316739889|-3.1801316739889|-3.1801316739889|-3.1801316739889|-3.1801316739889|-3.1801316739889||-3.1801316739889|-3.1801316739889|-3.3942750097056|3.095948350065|3.0942003045167|3.0942003045167|3.0942003045167|3.0942003045167|3.0942003045167|3.0302534574474|3.0302534574474|3.0302534574474|3.0302534574474|3.0013927347357|2.977658590442|2.958652537995|2.958652537995|2.9157249330739||2.8595988572944|2.8595988572944|||2.7739987441024|2.7422208331383|2.7169120336414|2.6999022458263|2.676557922172|2.6728421977355|2.6433855004755|2.6433855004755|2.6126506403251|2.5618340257322|2.5592600111073|2.5291777985963|2.5250880196745|2.5250880196745|2.5250880196745|2.5250880196745|2.5250880196745|2.5047999933245|2.5047999933245|2.4763716731382|2.4763716731382|2.4763716731382|2.4598572821432|2.3687304623716|2.3252560438704|2.2927235028861|2.2927235028861|2.251915020161|2.2154611419893|2.1944011396012|2.120445722324|2.0599397354461|||-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2584207898047|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.2799240259251|-2.2813878667601|-2.2813878667601|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3195798004984|2.0788401094355|2.0788401094355|2.0788401094355|2.0788401094355||2.0788401094355|2.0642667840232|1.9886298124778|||-2.2676887906317|-2.2676887906317|-2.2676887906317|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2878674219407|-2.318186025968|-2.3502913820778|-2.3502913820778|-2.3603103422544|-2.3603103422544|-2.3603103422544|-2.4136781718357|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307||-2.448689987822|-2.4813221986245|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.6002591489163|-2.6596167356712||-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.7162407140977|-2.7830452500722|-2.8117169471737|-2.8507966037323|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326||-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326||-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.9342838791916|-2.9675376843423|-2.9683752270772|-2.9915280311454|-3.0583644409035|-3.0687382904528|-3.1160127634535|-3.1160127634535|-3.1160127634535|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||4.3030014308826|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679||-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679||-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.9771636524885|4.4406725132595|4.4406725132595|4.4406725132595|4.4406725132595|4.4129692408918|4.3726163496057||4.3726163496057|4.3601295803962|4.3390327929322|4.1961475212115|4.1340527356486|4.1057852502849|4.1057852502849|4.1057852502849|4.0808726942304||-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421||-4.5973736113421|-4.5973736113421|||-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.6115262846275|-4.6283625872184|-4.6476252643322|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7832840640279|-4.7953158439235|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|||-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.8848424286751|-4.8848424286751|-4.9153804879617|-4.9576449505964|-4.9684946131352|-4.9761049826547|-5.0356724350104|-5.0863026875532|-5.1172259503639|-5.1172259503639|-5.1172259503639|-5.1172259503639||-5.1172259503639|-5.1172259503639|-5.1172259503639|||-5.17256655566|-5.17256655566|-5.17256655566|-5.1884074991733|-5.2017992918616|-5.2017992918616|-5.2291350061665|-5.2291350061665|-5.234610846868|-5.234610846868|-5.2973456153504|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9293603806331|4.9115117290102|4.8789021945091|4.8393358363147|4.8303730635108|4.7958062289594|4.7958062289594|4.7958062289594|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035||4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7712606483053|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599||-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599||-5.231645998599|-5.231645998599|-5.3073845806407|-5.3389792038234||-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3710881949831|-5.4150979520402|-5.4523309338447|-5.4846788921633|-5.4846788921633|-5.4846788921633|-5.520754421053|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-20001.404820417|-20027.11646713|-20039.573852367|-20061.748724852|-20205.831916503|-20358.146573892|-20361.829526546|-20436.477251718|-20551.085835243|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558||-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20959.268822842|-21349.187580935|-21470.208423262|-21684.721348676|-21684.721348676|-21684.721348676|-21684.721348676|-21684.721348676|-21684.721348676|-22079.134831862|-22203.2621179||-22203.2621179|-22203.2621179|-22203.2621179|-22203.2621179|-22203.2621179|-22203.2621179||-22203.2621179|-22203.2621179||-22345.291242111|-22400.323602345|-22439.24844705|-22615.831607834|-22863.989639301|-22863.989639301|-22890.544043668|-22995.048937408|-23105.609930454|-23111.788811615|-23357.543124017|20811.194335784|20811.194335784|20811.194335784||20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20609.660373093|20246.844858992|19940.938732214|19459.376369126|19002.084854585|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775||-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|||-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-22707.467066417|-23274.963407129|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23705.538312582|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|20968.419349468|||-22907.056258958|-22907.056258958|-22907.056258958||-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-23002.284732175|-23316.427480194|-23321.030533549|-23862.256148388|-23928.722099641|-23928.722099641|-23928.722099641|-23928.722099641|-23928.722099641|-23928.722099641|-23928.722099641|-23928.722099641|-23928.722099641|-25093.024555157|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26307.59489821|-26612.990258175|-26612.990258175|-26612.990258175|-26628.475940618|-26628.475940618|-26628.475940618|-26628.475940618|-26628.475940618|-26773.306600686|-27383.513855537|-27383.513855537|-27383.513855537|-27976.126506152|-27984.6607265|-27984.6607265|-27984.6607265||-27984.6607265|-27984.6607265|-27984.6607265|||||-28249.623029444|-28330.278504039|-28330.278504039|-28330.278504039|-28858.642782265|-29415.158646961|-29633.293167141|-29633.293167141|-29633.293167141|-29633.293167141|-30403.659074601|-31554.065638446|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31561.721330817|-31765.801478686|-33159.223865207|-33709.999868672|-33709.999868672|-33709.999868672|-33709.999868672|-33709.999868672|-33709.999868672|-33780.555409635|-34592.283788483|-34927.537542759|-35541.708380844|30676.158389603|30676.158389603|30676.158389603
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||-0.86447872963547|-0.86447872963547|-0.87275414165523|-0.88056015633506||-0.88729649810342|-0.88729649810342|-0.89082726783284|-0.89082726783284|-0.89082726783284|-0.89082726783284|-0.90508584784942|-0.90970476673803|-0.90970476673803|-0.93578308938566|0.86040756172919|0.86040756172919||||0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919||0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919||0.86040756172919|0.85628614565823|0.81226241082057|0.78362489177237|0.7643054374219|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139||-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|0.75933389144932|0.75933389144932|||0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932||0.75933389144932|0.75933389144932|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.74802835072457|0.74780927196012|0.74367693612825|0.73749928555713|0.73749928555713|0.73749928555713|0.7338881137396|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73214872616938|0.73016525129931|0.72907250038404|0.72785836250272|0.7131759567469|0.71241772653987|0.70657525330042|0.70403176444129||0.70403176444129|0.70403176444129|0.70403176444129|0.70403033326507|0.70403033326507|0.70403033326507||0.70403033326507|0.70403033326507|0.70339306628246|0.70339306628246||0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73226480462016||-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73226480462016||-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73390534164575|-0.73572816056308|-0.73963397848014|-0.73963397848014|-0.73963397848014|-0.74264886762702|-0.74738763202124|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.76127899980255|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808||-0.77193883457808|-0.77326537281306|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.78418173614941|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.72495705072861|0.71611980382285|0.71611980382285|0.70443240097547|0.70443240097547|0.70443240097547|0.70443240097547|0.70443240097547|0.70443240097547|0.70087279112633|0.70087279112633||0.70087279112633|0.70087279112633|0.69319199225965|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.75634938847595|-0.75740827917162|-0.75740827917162|-0.75740827917162|-0.75740827917162|-0.75740827917162|-0.76767589316439|-0.77610821560657||-0.77610821560657|-0.77610821560657|-0.77610821560657|-0.77610821560657|-0.77610821560657|-0.78539801124771|-0.78683112599275|-0.7926927507883|-0.7926927507883|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||-4.777899309645|-4.777899309645|-4.777899309645|-4.777899309645|-4.777899309645|-4.777899309645|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.789426227196|-4.8071402927063|-4.8212841523309|-4.8212841523309||-4.8446102334417|-4.8446102334417||-4.8578837063699|-4.8578837063699|-4.8578837063699|-4.8578837063699|-4.8578837063699|-4.8886836991375|-4.8886836991375|-4.915204311484|-4.9591156388586|4.6489695332052|4.6489695332052|4.6489695332052|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9138780760544|-4.9254200643717|-4.9626892083683|-4.9913212186538|-5.0020235254194||-5.0033595511014|-5.0148439615628|-5.0170487529328|-5.0176044759|-5.0176044759|-5.0176044759|-5.0176044759|-5.0176044759|-5.0234493212396|-5.0266104756124|-5.0817895264898|-5.2069883182617|-5.2266536636454|-5.2318374496149|||-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.2595387081275|||-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.334487131345|-5.3776743366045|-5.3776743366045|-5.3776743366045|-5.3776743366045|-5.3907492904445|-5.3924993705508|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0362466101479|5.002496454962|4.9527737805666|4.9308319971666|4.9308319971666|4.9201253720504|4.9201253720504|4.9201253720504|4.9201253720504|4.9004722897381|4.9004722897381|4.9004722897381|4.9004722897381|4.8383023809691||4.7920027917513|4.7729005441412|4.7729005441412|4.7729005441412|4.7729005441412|4.7729005441412|4.7729005441412|4.7560006628815|4.7463249039507|4.7463249039507|4.7463249039507|4.6803607755079|4.6281788142935|4.5811649490275|4.5811649490275|4.5811649490275|4.5811649490275|4.5811649490275|4.5268499507814|4.5237220011717|4.5041355780502|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843||4.4675371062843|4.4675371062843|4.4675371062843|||4.3417079859407|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141||-4.8283581978712|-4.8283581978712|-4.862064627214|-4.8676396666181|-4.8676396666181|-4.8676396666181|-4.8895997005715|-4.8915016692658||-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|||4.5309787551641||4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.4510873467922|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.9857882299503|-5.0836535602235|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.2537138891954|-5.2735711151514|-5.3056346370284|-5.3412606135015|-5.3669564343166|-5.373815237995|-5.373815237995|-5.373815237995|-5.3743397447749|-5.3743397447749||-5.3956046866395|-5.3956046866395|-5.4273385523666|5.1206695857481||5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.0412340292327|5.0412340292327|5.0412340292327
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||255.53671123941|254.27633680193|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.67126954688|-266.67126954688|-268.44139304308|-269.2940034178|-269.2940034178|-270.17667487232|-270.88240838678||-271.92767869799|-272.27630362873|-274.16811853388|-274.44068597134|-274.6802045325|-277.19356764462|-278.47895048621|-279.76829188138|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449||-280.42270359449|-280.42270359449|-281.2018873896|-282.07439870506|-282.07439870506|-282.07439870506|-282.07439870506|-282.07439870506|-282.07439870506|-282.84063370657|-283.50442384797||-283.50442384797||-283.50442384797|-283.50442384797|-283.50442384797|-283.50442384797|-283.93270062427|-284.7405574911|-284.7405574911|-284.7405574911|-286.79507066068|-288.60563406742|-289.70793548995|-290.77446426123|-290.77446426123|-290.77446426123|-290.77446426123|-290.77446426123|-290.77446426123|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672||275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|272.97016008676|272.97016008676|272.56988923713|272.56988923713|268.95989415562|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016||268.37979818016|268.37979818016|268.37979818016|268.37979818016||268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|265.15311776962|259.39439788144|259.39439788144|259.39439788144||259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|258.91043530881|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995||-279.40418190995|-279.40418190995||-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995||-279.40418190995|-281.67075035351|-285.09417885958|-286.36685699025|-289.08317972332|-292.36129703688|-295.63707177969|-295.63707177969|-295.63707177969|-295.63707177969|-295.63707177969|-295.63707177969|280.27565215888|||280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|279.17762728895|279.17762728895|279.17762728895|278.04457231324|277.22898301716|277.22898301716||275.69261868348|275.69261868348|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|274.65662854166|269.32680779531
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||3.7541141125737|3.7541141125737|3.7541141125737|3.7541141125737|3.7290156785181|3.7070563535547|3.7070563535547|3.6664969904563|3.6664969904563|3.6664969904563|3.5605521581064|3.5465598876435|3.5465598876435|3.5465598876435|3.4828443058286|-3.8259953027172|-3.8259953027172|-3.8259953027172|-3.8259953027172|-3.8259953027172|-3.9555503665521|-3.9961671099744|-4.0824079630201|-4.0915643371283|-4.1028491961888|-4.1209434787357|-4.1544031716343|-4.1544031716343|-4.1544031716343||-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343||-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343|-4.1544031716343||-4.1544031716343|-4.1544031716343||-4.1544031716343|-4.1544031716343|-4.1548922433849|-4.2698803228797|3.9080289627844|3.9080289627844|3.9080289627844|3.9080289627844|3.9080289627844|3.9080289627844||||3.9080289627844|3.8722544274654|3.8686488602024||3.8686488602024|3.8686488602024|3.8686488602024|3.8686488602024|3.8686488602024|3.8206775038161|3.8206775038161|3.7718639206796|3.7009599553114|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1101715185339|-4.1101715185339|-4.1424129249977|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037||3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7672369361024|3.7672369361024|3.7672369361024|3.661374449741|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5549470030246|3.5549470030246|3.5549470030246|3.5549470030246|3.4966076704063|3.4006753202056|3.2650149080015|3.2650149080015|3.2650149080015|3.2650149080015|3.2577943904374|3.13310491853|3.0646734979202|||3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|-3.3249949983245|-3.3249949983245|-3.3249949983245|-3.3249949983245|-3.3249949983245|3.069847023956||3.069847023956|3.069847023956|3.069847023956||3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.0116727508269|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.3477413091353|-3.3697126213369|-3.3965379685145|-3.3965379685145|-3.3965379685145||-3.3965379685145|-3.4083754585828|-3.4254945614491|-3.4254945614491|-3.4254945614491||-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4451068561902|-3.4723409990062|-3.5185691402269|-3.5185691402269|-3.5828546866126|-3.6531717495065|-3.6668575556125|-3.6801945377091|-3.6801945377091|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.4076612967613|3.3831571846582|3.3831571846582|3.3831571846582|3.3831571846582|3.3590636153329|-3.6126799278085|-3.6126799278085|-3.6126799278085|-3.6126799278085|-3.6126799278085||-3.6126799278085|-3.6126799278085|-3.6126799278085|-3.636765321663|-3.636765321663|-3.720850437406|3.3425748114847|3.3425748114847||3.3425748114847|
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||116.70784032281|116.49760561448|114.16277312955|114.16277312955|114.16277312955|114.16277312955|114.16277312955|114.16277312955|114.16277312955|114.16277312955|114.16277312955|107.71419016212|107.58243673476|106.3735029558|106.3735029558|106.3735029558|103.38166706867||||99.490741865582|90.617494522142|88.127920032259|88.127920032259|88.127920032259|88.127920032259|88.127920032259|88.056020393102|88.009463882147|87.518682594893|87.518682594893|87.518682594893|87.518682594893|87.518682594893|87.061465121427|87.061465121427|87.061465121427|87.061465121427|87.061465121427|87.061465121427|86.479405775246|85.824250713288|85.824250713288|85.824250713288|85.824250713288|85.824250713288|85.824250713288|85.824250713288|83.318210879593|83.318210879593|82.018565592532|79.813963397085||78.642857778881|78.642857778881|77.761508982285|75.073896241303|72.495997773404||72.090157092272|72.090157092272|72.090157092272|72.090157092272|72.090157092272|72.090157092272||||72.090157092272|70.916841467949|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|69.030241407946|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|67.494931452275|66.74714495606|66.244089994504|66.244089994504|66.244089994504|65.34899193454|65.028074060548|65.028074060548|64.008970245905|63.171081102764|62.062310047586|60.79979199352|59.805326980375|57.839250504996|56.875638195083|56.875638195083|56.875638195083|56.875638195083|56.564598079308|55.86066457495|55.709071707559|55.337857113759|54.350395267187|51.361551356512|51.021600923118|51.021600923118|51.021600923118|51.021600923118|51.021600923118|51.021600923118||49.260110865232|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.696628216863|48.687921342982|48.543101215414|48.543101215414|48.543101215414|47.886779255394|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-54.60471634688|-55.91246355708|-56.382052629763|-56.382052629763|-56.455059494767|-57.497338146554|-57.497338146554|-57.497338146554|-57.497338146554|-57.992132360678|-57.992132360678|-57.992132360678|-57.992132360678|-58.092369908471|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.634044358408|51.068381094574|50.448202530145|50.235436541062|50.235436541062|49.650485257552|47.91706085368|47.91706085368||47.91706085368|47.91706085368|47.91706085368|47.91706085368|47.91706085368|47.91706085368|47.91706085368|47.91706085368|47.91706085368|46.196735595818|45.554705751335|44.444118645892|43.383170791008|43.383170791008|42.40574380594|41.482493524612|41.421105416683|40.499003975555|40.118339318881|39.625934356726|38.704925477811|38.258249852732|37.51638857267
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||-15.602664317972|-15.602664317972|-15.835182338166|-15.847980928871|14.518036835521|14.518036835521|14.518036835521|14.518036835521|14.518036835521||14.518036835521|14.518036835521|14.518036835521|14.518036835521|14.518036835521|14.518036835521|14.518036835521|14.367818242013|13.966441932651|13.966441932651|13.782038498966|13.782038498966|13.782038498966|13.782038498966||13.782038498966|13.353376601634|13.352640494702|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084|13.335671701084||13.335671701084|13.335671701084|13.335671701084|13.335671701084|-14.683865458902|-14.683865458902|-14.683865458902|-14.683865458902|-14.683865458902||-14.683865458902|-14.683865458902|-14.683865458902|-14.683865458902|-14.683865458902|-14.683865458902|-14.683865458902|-14.863183612223|13.746407387847|13.746407387847|13.746407387847|13.746407387847|13.746407387847|13.746407387847|13.746407387847|13.746407387847|13.746407387847|13.746407387847||13.666769773347|13.666769773347|||13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.666769773347|13.298633132359|10.987370157662|10.820411417686|10.67601232816|10.544458180547|10.267175760402|10.136862002627|9.9998464703733|9.7342741886967|9.6075236801404|9.6075236801404|||9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404||9.6075236801404|9.4783598586473|9.2846245342925|||-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.19565547386|-10.266284184093|-10.401982259348|-10.419709246937|-10.419709246937|-10.419709246937|-10.497454000384|-10.64978458773|-10.64978458773|-10.64978458773|-10.64978458773|-10.661982508621|-10.728314315965|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.808305048967|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337||9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5926346846633|9.3962612757211|9.3102903508616|9.2103224488841|9.1396622426087|9.1396622426087||9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|8.7479581045635|8.7078927415417|8.7078927415417|8.7078927415417|8.7078927415417|8.6664108103939|8.6664108103939|8.1276791698875||-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288||-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.734118392359|-8.9367979657769|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.229003888386|8.229003888386
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341||-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578||-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578||-1.4240304733578|-1.4240304733578|-1.4450338709425|-1.4561487423128|-1.4617756033577|-1.4617756033577|-1.4617756033577||-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577||-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.465306231781|-1.4685879575423|-1.4685879575423|-1.4767752693529|-1.4767752693529|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|||1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.3693628201766||1.351514188215|1.3205713803733|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4294249237439|-1.4294249237439|-1.4294249237439|-1.436327071943|-1.436327071943|-1.446498053116|-1.446498053116|-1.446498053116|-1.4716644870378|1.3585733062186|1.3585733062186|1.3585733062186|1.3585733062186|1.3585733062186|1.3585733062186|1.3456370506196|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282||-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4339597362975||-1.4339597362975|-1.4374583827731|-1.4374583827731|-1.4374583827731||-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4393307454442||-1.4393307454442|-1.4393307454442|-1.4393307454442|-1.4431452758947||-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.4489174380202|-1.4560193766377|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3727151372476|1.3707945256811|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407||-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4658876164043|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4787395198887|-1.4787395198887|-1.4919327982869|-1.4988142261468|-1.5114390666499||-1.5114390666499|-1.5114390666499|-1.5114390666499|-1.5149323074039|-1.5238137408557|-1.5292144251535|-1.5292144251535|-1.5407937646652|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5548696234254|1.4338923476069|1.4338923476069||1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4054359619185|1.3871510762158|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3646734867463|1.3646734867463
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.3003235359779|1.296692876881|1.2938809647225|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487||||1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2658614331105|1.2658614331105|1.2193459927614|1.2145383026345|1.2145383026345|1.17576476889|1.1627385744027|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832||||-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.229472466636|-1.2373582282865|-1.252175891753|-1.2679731849785|-1.274470184021|-1.2789668747372|1.2094298127028|1.2094298127028|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.1995880784293|1.1983197180849|1.1983197180849|1.1983197180849||1.1844662922866|1.1615181055606|1.1557630649983|1.1557630649983|1.0935145143865|1.088627555079|1.088627555079|1.088627555079|1.0749887398383|1.0749887398383|1.0749887398383|1.0749887398383||1.0749887398383|1.0635984994197|-1.1253380639694|-1.1253380639694|-1.1253380639694|-1.1360423082932|-1.1476025641874|-1.1596695318173|-1.1648984683818|-1.1648984683818|-1.1648984683818|-1.1723871643086|-1.1779858331703|-1.1822619814368|-1.1965688620112|-1.2017987408132|-1.215498617169|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624||1.1476298273733|1.1476298273733|1.1476298273733|1.1476298273733|1.1476298273733|-1.2174987905226|-1.2174987905226|-1.2174987905226|-1.2174987905226|||-1.2174987905226|-1.2174987905226|-1.2174987905226|-1.2291653016101|-1.2393503298242|-1.2440558925689|-1.2535689742257|-1.2535689742257|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.19129061613|1.19129061613|1.1665450987276|1.144917121595|1.144917121595|1.144917121595|1.144917121595|1.144917121595|1.1397968100904|1.1253853227694|1.1154280863425|1.0566978876481|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.1866067915684|-1.1866067915684|-1.218229734183|-1.2438107787245|-1.2591231198966|-1.2688034675584|-1.2845593781456|-1.2886415038338|-1.2886415038338|-1.2886415038338|-1.2886415038338|-1.3174349371847|-1.3182610940334|-1.3317901438471|-1.335786351606|-1.335786351606|-1.335786351606|-1.335786351606|-1.335786351606|-1.3467626141671|-1.3547362339898|-1.3721513496951|-1.3763903365218|-1.3907114781366|-1.3920758743622|-1.3920758743622|-1.4103065353343|-1.4217295162887|-1.4293105263413|-1.4401146507477|-1.4401146507477|-1.4401146507477|-1.4481828650076|-1.4562032377542|-1.4596146782041|-1.4777941593198|-1.5158137343876|-1.5158137343876|-1.5342392419288|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4509037027342|1.4468929380822|1.4435477423058|1.4398787628085|1.4398787628085|1.4398787628085|1.4398787628085|1.4398787628085|1.4398787628085|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||-0.59238415841537|-0.59238415841537|-0.59238415841537|-0.59238415841537|-0.61209350696622|-0.62899278127947|-0.64610309759554|-0.65011454136036|-0.66578814533817||-0.66578814533817|-0.66578814533817|-0.66578814533817|-0.66578814533817|-0.66578814533817|-0.68143125206749|-0.6910347114064|-0.70559413676546|-0.70843794219014|-0.71826438630419|-0.73251598769644|-0.77890664663822|-0.78391826930064|-0.78391826930064||-0.78391826930064|-0.78391826930064|-0.78391826930064|-0.78391826930064|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.61947255982982|0.55163617215804|0.51181798933007||0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.47045317971028|0.45000440400538||0.45000440400538|0.45000440400538|0.44611601279508|0.4184622372337|-0.5196753788743|-0.5196753788743|-0.5196753788743|-0.5196753788743|-0.53547264345857|-0.54969181791911|-0.55465757102845|-0.56406395966341|-0.57229331229053|-0.59115921726848|-0.60017691575846|-0.60908544917196|-0.61315049848392|-0.61877832999311||-0.63253146896188|-0.63665246304389|||-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.64878051740722|-0.64975616018856|-0.67028460216615|-0.67031621946332|-0.6975735460546|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.75364298594195|||-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.81439893081434|-0.81439893081434|-0.81439893081434|-0.83377662118549|-0.88530733647474|-0.89774671331202|-0.89774671331202|-0.89774671331202|-0.90024285165805|-0.90024285165805|-0.934714246109|-0.96579363976902|-1.019770688867|-1.0719674539294|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.1035740287727|-1.1215669818503|-1.1215669818503|-1.1215669818503|-1.1215669818503||-1.1215669818503|-1.1215669818503|-1.1215669818503|||-1.1263172492547|-1.1263172492547|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1427346886107|-1.2130385638287|-1.2650427753186|-1.2732627385015|-1.2732627385015|-1.2880697110356|-1.3150774482291|-1.3300396007555|-1.3300396007555|-1.3300396007555|-1.3300396007555|-1.3372661915375|-1.3452957368507|-1.3519968518851|-1.3519968518851|-1.3519968518851|-1.3527742568252|-1.3712266816847|-1.3712266816847|-1.3712266816847|-1.3819185047407|-1.3849094277244|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.4327341757986|-1.4327341757986||-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986||-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4914862871188|-1.4914862871188|-1.4914862871188|-1.4914862871188|-1.5394292738723|-1.5549213849491|-1.5582459660576|-1.5924954714827||-1.5976276378153|-1.5976276378153|-1.5976276378153|-1.6668084242077||-1.7264538515642|-1.7317683888365|-1.7317683888365|-1.7317683888365|-1.7317683888365|-1.7399087010654|-1.7399087010654|-1.7399087010654|-1.7576763429943|-1.7731166103609|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.21230090848885|-0.21310239220275|-0.21310239220275|-0.21310239220275|-0.21310239220275||-0.21310239220275|-0.21916932540484|-0.22418837390451|-0.22418837390451|-0.22418837390451|-0.22615374367666|-0.22720140964447|-0.22720140964447|-0.22720140964447|-0.22720140964447|-0.23394600964982|-0.24132890328653|-0.24353211290183|-0.2448134545545||-0.24712606564277|-0.25452895098388|-0.26214328914284|-0.26882587190469|-0.27041763526421|-0.27274181790067|-0.27737979532296|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23638945623857|0.22899932073494||0.22899932073494|0.2156103588027|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426||-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.2601041458222|-0.26178238454491|-0.26463663636561|-0.26463663636561|-0.26463663636561|-0.26463663636561|-0.27113781969263|-0.27113781969263|-0.273465280709|-0.273465280709|-0.273465280709|-0.273465280709||-0.2829058655736|-0.29361763609086|||-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.2989049918571|-0.3024499912636|-0.30888888455944|-0.31909875977389|-0.32538751218443|-0.32565504397309|-0.32565504397309|-0.32565504397309|-0.33628336848325|0.28455284402198|0.28455284402198|0.28455284402198|0.28455284402198|0.28455284402198|0.28455284402198|0.27450314843463|0.27444796191109|0.27144809841684|0.27144809841684|0.26864400544209|0.26864400544209|0.26864400544209|0.26864400544209|0.26550247060068|-0.32612830723871|||-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32903145447428|-0.34114605403669|-0.34849562983521|-0.35150693811762|-0.35150693811762|-0.36111882172015|-0.36544420306775|-0.36544420306775|-0.36544420306775|-0.37021578224603|-0.37107309668267|-0.37452566589475|-0.3847507516053|-0.38800389222763|-0.38800389222763||-0.38800389222763|-0.38800389222763|-0.38800389222763|||-0.39509740830525|-0.39509740830525|-0.40094156465115|-0.41437952442503|-0.43234158132597|-0.43234158132597|-0.43234158132597|-0.43431061014623|-0.43431061014623|-0.43562289360596|-0.44513654911335|-0.44681839042036|-0.45618709583115|-0.46089109614241|-0.46089109614241|-0.46089109614241|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.47172612065703|-0.48414013247391|-0.49407966471581|-0.49407966471581|-0.49407966471581|-0.49407966471581|-0.49407966471581|-0.50425516771904|-0.51017517393677|-0.51017517393677|-0.51017517393677|-0.51017517393677|-0.51163602507959|-0.51163602507959||-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.52139364094306|-0.5246040513203|-0.52600484984456|-0.52600484984456|-0.52600484984456||-0.52600484984456|-0.52600484984456|-0.52600484984456|-0.53222761438223|-0.53358624032175|-0.535095824699|-0.53677314067372|-0.5436368203217|-0.55223158521829|-0.55223158521829|-0.55223158521829|-0.55624270565933|-0.55624270565933|-0.55771536900125|-0.55771536900125||-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125||-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.56717947178811|-0.56717947178811|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|-0.57415085623739
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||-342.04522972499|-343.03024928211|-345.85528084568|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793||||-346.93962086793|-346.93962086793|-346.93962086793|-347.04402318659|-350.3611433844|-350.55683208618|-351.41758300103|-351.48564350647|-354.88412538937|-354.88412538937|-354.88412538937|-354.88412538937|-359.17459855004||-363.0778654408|-363.95046788963|-363.95046788963|-368.49052537053|-372.12947202357|-375.66828882068|-375.75473630224|-375.75473630224|-375.75473630224|-375.75473630224|-375.75473630224|-375.75473630224|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008||348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008||||348.48216433008|348.48216433008||348.48216433008|341.70462072645|334.9490343548|333.84225490106|331.95764870719|331.95764870719|324.59906117205|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|306.21803418544|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541||308.50228365541|308.50228365541||308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541|306.80474788481|303.94416567279|300.58240325135|298.56656357626|296.76284299271|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-319.27553155886||-324.9450350654|-327.31893273326|-330.75881747109|301.43325063722|301.43325063722|301.43325063722|301.43325063722|301.43325063722|301.43325063722|292.77027238228|292.55308313743|291.00897821205|288.60720140423|287.66025837515|287.66025837515|281.61349380292|281.61349380292|281.61349380292|278.97221425151|276.08245905875|274.54940010705|273.94265891886|272.32123884968|272.32123884968|272.32123884968|272.32123884968|272.32123884968|269.21344524227|269.21344524227|269.21344524227|263.79772181867||260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|254.86094333857|253.73832877145|253.73832877145|253.6063246431|253.6063246431|250.21202921227|247.21059411715|243.95899871931|241.39833136781|241.05925402358|239.06251477881|238.84056461833|237.96951705639|-251.93670682917||-251.93670682917|-252.78356795852|-255.15451659697|-256.15396079922|-256.15396079922|-258.3282321871|-258.3282321871|-259.48636668928|-260.36984553611|-262.42261076278|-262.49234125687|-263.12816580218|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-269.35069697459|-269.35069697459|-269.35069697459|-269.35069697459|-269.35069697459|-269.35069697459|-270.920775976|-273.57863403936|256.47195508984|256.47195508984|256.47195508984|256.47195508984||251.26383715766|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553||-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553||-1.4425765846831|-1.4425765846831|-1.4425765846831|-1.4425765846831|-1.4425765846831|-1.4506406160043|-1.4590451553846|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318||1.3545578480318|1.3545578480318|1.3545578480318|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729||-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4873486326391|-1.4953873738375|-1.5048748635282|-1.5081943034055|-1.5441047614285|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179||-1.5579378220179|-1.5579378220179|||-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5771530902759|1.4544131935083|1.4544131935083|1.4544131935083|1.4544131935083|1.4544131935083|1.4526813560552|1.4463126520124|1.4259029935694|1.415447746261|1.4032752762724|1.3953058598758|-1.5140364385103|-1.5140364385103|-1.5140364385103|||-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5228182713693|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5474727583441|-1.5474727583441|-1.5474727583441|-1.5816364434596|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229||1.4053712720933|1.4053712720933|1.3643014160861|||1.3247793745189|1.2958659210899|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4670554233395|-1.4795059906998|-1.4832454517761|-1.4832454517761|-1.4832454517761|-1.5002726863136|-1.5108585104136||-1.5337316973109|-1.5502574425161|-1.6091749581165|-1.6451943420114|-1.6468825828964|-1.6732028868391|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7223089206294|-1.742591087557||-1.742591087557|-1.742591087557|-1.7656567875292|-1.7957297170324|-1.8308108078288|-1.8425675748506|-1.8822973501593|1.702410697948|1.702410697948|1.6882341040628|1.6830378785681|1.6711531894021|1.6596146442949|1.6556829190319|1.62979368296||1.62979368296|1.6031041380071|1.5851285798932|1.5851285798932||1.5517472061368|-1.7623349955362|-1.7623349955362|-1.7623349955362|-1.7623349955362|-1.7623349955362|-1.7623349955362|-1.7831709928881|-1.7831709928881|-1.7831709928881|-1.7831709928881|-1.7918566937326|-1.7961811365756|-1.7961811365756|-1.8217668491716|-1.8217668491716|-1.8236298514864|-1.8618109903359|-1.867567740284|-1.901186384981|-1.9129848173648|-1.9144275576307|-1.9882528749255|-2.0508364468976|1.855490787389
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||-1.2243286913395|-1.2243286913395|-1.2259207771619|-1.2304423263287|-1.2304423263287|-1.2304423263287|-1.2304423263287|-1.2304423263287|-1.2304423263287||-1.2416025853395|-1.24932421802|-1.24932421802|-1.2575824234057|-1.2606471018844|-1.2684968000047|-1.2694408899538|-1.2749887520874|-1.2749887520874|-1.2766541700457|-1.2785046344437|-1.2805607059971|-1.2828452299453|-1.3053835708143||-1.3160074454455|-1.3160074454455|-1.3160074454455|-1.3160074454455|-1.3160074454455|-1.3277860462564|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466|1.227480528466||1.227480528466|1.227480528466|1.2027560910827|1.2024149869261|1.2024149869261|1.1987944614421|1.1869938849885|1.1766598488974|-1.2868051809076||-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2881168372105|-1.2895742331026|-1.2911935618717|-1.3113261915134|-1.3225846529986|-1.347316265215|-1.3615632985716|-1.3615632985716|-1.3755102568061|-1.3755102568061||-1.3872336207928|-1.3900697255824|||-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.39063304273|-1.4084811564696|1.2917563695068|1.2917563695068|1.2917563695068|1.2917563695068|1.2917563695068|1.2917563695068|1.2669515365092|1.2438350511621|1.2354537307729|1.2354537307729|1.2354537307729|1.2354537307729|-1.3483578195059|-1.3483578195059|||-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3485567143866|-1.3485567143866|-1.3485567143866|-1.3689518958671|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847||-1.3945829198847|-1.3945829198847|-1.3945829198847|||-1.3945829198847|-1.3967588131174|-1.4141765175643|-1.4185294308467|-1.4185725120746|-1.4185725120746|-1.4185725120746|-1.438969409912|-1.4499660337956|-1.4505178227459|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4674701600645|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836||-1.4994268027702|-1.5032520126147|-1.5191689013158|-1.5235210125882|-1.5383567418476|-1.5473617197583|-1.5473617197583|-1.5473617197583|-1.5520043348201|-1.5520043348201|-1.5520043348201|-1.5520043348201|-1.5520043348201|1.4543056295983||1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983||1.4543056295983|1.4543056295983|1.4543056295983|1.4443038587978||-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.6225075134318|-1.670563930569|-1.6806265516391|-1.6856961364338|-1.7041068336245|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5756323608585|1.541813734817
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||-18.507836539297|-18.507836539297|-18.507836539297|-18.507836539297|-18.507836539297|-18.542041044267|-18.551156287758|-18.684618161088|-18.85290884747|-18.856565737878|-18.85663561037|-18.85663561037|-18.85663561037|-18.85663561037|-18.869180175144|-18.869180175144|-18.89131161513|-18.978123525139|-19.006562447518||-19.006562447518|-19.006562447518||-19.006562447518|-19.006562447518|-19.006562447518|-19.006562447518|-19.006562447518|-19.006562447518|-19.006562447518|-19.006562447518|-19.12951440278|-19.175015231672|-19.216852213544|-19.216852213544|-19.216852213544|-19.216852213544|-19.216852213544|-19.216852213544|-19.216852213544|-19.436501849142|-19.587224285302|-19.642471940978|-19.788302271083|-19.864779940926|-20.198493864903|-20.198493864903|-20.248476594689|-20.248476594689|-20.248476594689|-20.248476594689|-20.248476594689||-20.323798007438|-20.323798007438|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|||19.313901981652|19.313901981652|19.313901981652|19.313901981652|19.313901981652|19.12155764295|||19.057100533448|19.057100533448|19.057100533448|19.057100533448|19.057100533448|19.057100533448|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|18.947995694593|18.947995694593|18.947995694593|18.947995694593|18.947995694593|18.915426646872|18.915426646872|18.602697066912|18.491792933453|18.491792933453|18.491792933453|18.271992330538|17.846658208621|17.579620337765|17.535760067835||17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.368622195869|17.128981925831|17.128981925831|17.128981925831|17.128981925831|17.039689105349|17.039689105349|17.039689105349|17.039689105349|17.039689105349|17.039689105349|16.967431644154|16.912701716635|16.836334774465|16.683706148433|16.507451013247||-17.745699557619|-17.745699557619|-17.745699557619|||-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.768555492115|-17.777283185005||-17.798091563118|-17.860702260323|-17.860702260323|-17.860702260323|-17.860702260323|-17.860702260323|-18.08300096016|-18.500002028995||17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|||17.635073326251||17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.537579689444|17.359728201452|17.359728201452|-18.790098215732|-18.790098215732|-18.790098215732|-18.916910991738|-18.916910991738|-19.333234108896|-19.916926478248|-19.974363537741|-20.041515796397|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.317982869798|-20.317982869798|-20.317982869798|-20.458869516247|-20.634298813998||-20.675888181461|-20.760986991208|-20.761713210792|-20.761713210792||19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-16.091576899168|-16.091576899168|-16.091576899168|-16.091576899168|-16.18786339084|-16.21707030711|-16.274522531667|-16.302247087866|-16.640737194963|-16.640737194963|-16.861929782174|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774||15.256932612774|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043||15.16988504043|15.16988504043|14.747045520512|14.747045520512|14.747045520512|14.747045520512|14.747045520512|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.142378957291|||14.022087899865|13.432875412506|12.955973062032|12.94811546007|12.94811546007|12.553461675281|12.273717738516|12.273717738516|12.06559221307|12.06559221307|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448||-13.130018011448|-13.130018011448|-13.148501767136|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291||||||||12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291||12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.173874397668|11.557082409762|11.260646867645|11.22332942031|11.22332942031|11.037032731619|10.796702844398|-11.698013544382|-11.698013544382|-11.698013544382|-11.698013544382|-11.698013544382|-11.698013544382|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.572714328045|-10.766428100539|-10.887697921277|||10.170105798793|10.170105798793|10.170105798793|10.170105798793|10.170105798793||10.170105798793|10.170105798793|10.044561606592|9.8597284048772|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.458164785299|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.560670773638|-10.624634390023|-10.697474987694|-10.697474987694|-10.697474987694|-10.697474987694||-10.697474987694|-10.697474987694|-10.697474987694|-10.697474987694
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||15633.353790645|15633.353790645|15633.353790645|15633.353790645|15300.22643405|15269.973815611|15213.748684012|14789.331871125|14750.38502608|14750.38502608|14610.775070068|14610.775070068|14610.775070068|14511.536232736|14511.536232736|14511.536232736|14511.536232736|14511.536232736|14255.847200909||14255.847200909|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015||14221.325176684|13988.805751871|13946.520921634|13946.520921634|13946.520921634|13657.260397079|13657.260397079|13487.955996754|13487.00666306|13381.340736733|13216.045263037|13029.383625597|12917.59291733|12763.714352589|12631.849280654|12588.721422949|12539.579358832|12447.38107327|12447.38107327||12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|||12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498||12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12260.780930553|12145.867700615|12111.978642734|12111.978642734|12104.625046081|12104.625046081|12104.625046081|12104.625046081|11977.63894009|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405||11970.284576405|11970.284576405|11970.284576405|||11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405||11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11781.26064045|11578.967075272|11578.967075272|11578.967075272|11578.967075272|11578.967075272|11578.967075272|11551.57452808|11297.971697867|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11015.795280558|10931.926272293|10931.926272293|10895.195858104||10705.16206456|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10280.939320387|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|9952.2545280946|9718.9494756607|9412.4438618452||9300.3985782904|9300.3985782904|9300.3985782904|9300.3985782904|9300.3985782904|9300.3985782904|9266.3851966964|9266.3851966964
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049||-0.91374050995049|-0.91374050995049|-0.91693389107052|-0.93937096319004|-0.94041217721616|-0.94896153417597|-0.94896153417597|-0.94896153417597|-0.94896153417597|-0.95440169735495|-0.9832241089669|-0.9958045716117|-0.99756065287305|-1.0189563099776||-1.0309002722861|-1.0309002722861|-1.0309002722861|-1.0481484677765|-1.0481484677765|-1.0757205250498|-1.0759265726516|-1.0759265726516|-1.0759265726516|-1.0759265726516|-1.0759265726516|-1.0841981440798|0.88339946868887|0.88339946868887|0.88339946868887|0.77580181062063|0.77580181062063||0.75866870085222|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90796838028287|-0.9195309747646||-0.9195309747646|-0.9195309747646|-0.9195309747646|-0.9195309747646|-0.9195309747646|-0.92503439931844|-0.94411740991529|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278||0.73079753217394|0.71088612407771|||0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.66918994250403|0.62489014691595|0.62489014691595|0.62489014691595|0.58321125779421|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.51323734085729|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.61301924086187|||-0.62252138164942|-0.64224598371657|-0.64416219419541|-0.64532367874445|-0.64532367874445|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.66108182352885|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568||0.53465163586568|0.53465163586568|0.53465163586568|||0.51405737000517|0.48895265545903|0.48716962764062|0.4862065801377|0.4862065801377|0.4862065801377|0.44578509963827|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.43645705698132|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41377005381605|0.41377005381605|0.41377005381605|0.41377005381605|0.4030778204205|0.39591981192456|0.39463312946013|0.3924613287886||0.3924613287886|0.3924613287886|0.3924613287886|0.38329037757274|0.37810041210779|0.3753893430777|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.45166232366663|-0.47823592776834||0.40158401629075|0.40158401629075|0.40158401629075|0.40158401629075|0.40158401629075|0.40158401629075|0.39686299002887|0.39686299002887|0.39517034616884|0.39517034616884|0.38768927782571|0.38243252402981|-0.43683419344627|-0.43683419344627|-0.43683419344627||-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.43683419344627||-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.44059215164183|-0.44059215164183|-0.44059215164183|-0.44399127172097|-0.44860940750796|-0.44860940750796|-0.44860940750796|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||-1.0475541256039|-1.0475541256039|-1.0475541256039|-1.0475541256039|-1.0756157164406|-1.0870860354907|-1.0870860354907|-1.0870860354907|-1.0934289215678||-1.1104765632278|-1.1533073130058|-1.1686747772613|-1.1785275222106|-1.1922527917274|-1.238614202434|-1.2806824919186|-1.3102027240288|-1.3185585607965|-1.3628428500978|-1.4148253646259|-1.4325838118532|-1.4356486631476|-1.4534984841438||-1.507220475154|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384||1.171687724384|1.1552085768209|1.1341205781285|1.133467390094|1.1300032205513|1.1300032205513|1.1300032205513|1.1106217884465|1.1106217884465||1.1106217884465|1.1068020091503|1.0286689319046|1.0010727123753|1.0010727123753|-1.1790497571821|-1.1790497571821|-1.1790497571821|-1.1909873733298|-1.1909873733298|-1.1909873733298|-1.2205415179748|-1.2506017409451|-1.2681082035841|-1.2681082035841|-1.2681082035841|-1.2681082035841|-1.2681082035841||-1.3267868189615|1.0788186504951|||1.0788186504951|1.0788186504951|1.0788186504951|1.0788186504951|1.0788186504951|1.0788186504951|1.0677391168647|1.0677391168647|1.0197101298497|1.0141909558976|1.0141909558976|1.0141909558976|0.95410103482281|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.211770588129|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|||-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2432763770404|-1.2432763770404|-1.2432763770404|-1.2991959601842|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3283462071486|-1.3283462071486|-1.3414958543322|-1.3994398190734|-1.4143775783377|-1.4259363687029|-1.4259363687029|-1.4259363687029|-1.4388181938055|-1.4670202084518|-1.474174839883|-1.474174839883|-1.474174839883|-1.474174839883||-1.474174839883|-1.474174839883|-1.474174839883|||-1.5474164426646|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3323781952635|1.2920869042891|1.2695409446312|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365||1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2303711142163|-1.4031636883035|-1.4031636883035|-1.4031636883035|-1.4031636883035|-1.4031636883035|-1.4068485552751|-1.4714984093201||-1.4978991972679|-1.4978991972679|-1.5165282818542|-1.5165282818542|-1.5165282818542|-1.5165282818542|-1.5165282818542|-1.5238621010292|-1.5238621010292|-1.5273897627565|-1.5273897627565|-1.5273897627565|-1.5404330734381|-1.5643700762997|-1.578188980554||-1.5918382800342|-1.5918382800342|-1.6248203622767|-1.6453559186137||-1.6698399281144|-1.6948230056988|-1.6948230056988|-1.6948230056988|-1.6948230056988|-1.7155840108702|-1.7155840108702|-1.7245378041609|-1.7622642742642|-1.7837473848244|-1.7837473848244|-1.7837473848244|-1.7837473848244|-1.7837473848244|-1.8147193302468|-1.874688167236|-1.8768757789905|-1.8963898603777|-1.8963898603777|-1.9182590987776|-1.9182590987776|-1.9358434441458|-1.9395383547869|-1.9395383547869|-1.9395383547869
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4449543244733|-7.5539558943276|-7.5539558943276|-7.5571731788323|-7.5680977050027|-7.5680977050027|-7.5680977050027|-7.5680977050027|-7.5680977050027|-7.5784418785529|-7.7316022939105|-7.7490025434912|-7.7822248575887|-7.7866971342898|-7.7866971342898|-7.9518858425194|-7.9877032958342|-7.9877032958342|-7.9877032958342|-8.0280037415108|-8.120004178427||-8.1972269761809|7.6388523575035|7.6388523575035|7.6388523575035|7.63731475555|7.63731475555|7.63731475555||7.63731475555|7.63731475555|7.63731475555|7.63731475555|7.63731475555|7.63731475555|-8.0310889015581|-8.0310889015581|-8.0310889015581|-8.0310889015581|-8.0310889015581||-8.0310889015581|-8.0310889015581||-8.0310889015581|-8.0539877690635|-8.0794309551807|-8.1077011619775|-8.1391125028628|-8.1504250926322|-8.1504250926322|-8.1504250926322|-8.1504250926322|-8.1504250926322||||-8.2212427708685|-8.2212427708685|-8.2212427708685||-8.2212427708685|-8.2212427708685|-8.2212427708685|-8.2212427708685|-8.2386860044446|-8.2386860044446|-8.2386860044446|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649||7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|||7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649||7.8687956557649|7.8687956557649|7.8687956557649||7.8478955734386|7.8478955734386|7.8282176111158|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.6946450836923|-8.1091388630899|-8.1091388630899|-8.1091388630899|-8.1212654299241|-8.1347393930733|-8.1663769550655|-8.1959744104117||-8.248304858072|-8.264783159741|-8.2818174473539|-8.2818174473539|-8.2818174473539||-8.2818174473539|-8.2818174473539|-8.2818174473539|-8.2818174473539|-8.3676759774909|-8.3676759774909|-8.4455875947428|-8.4455875947428|-8.5173191576482|-8.5553549163077|-8.5774422958302|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804||8.0163122532804|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401||-8.5250748663401|
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||25.50969906485|25.177442557679|-27.696984941741|-27.696984941741|-27.899426759371|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009||-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-29.384870033071|-29.727397270257|26.238152385405|26.238152385405|26.238152385405|26.238152385405|26.238152385405|25.559058905367|25.037843334149||24.055669869256|24.055669869256|23.109077123881|22.687863725292|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.263676656249|22.263676656249|22.263676656249|22.198529787596|22.148366049193|||21.828740097044|21.43193443722|21.182704167305|20.91133732789|20.898708184485|20.476343296109|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.138904786732|19.871004661616|-20.490863102513|-20.490863102513|-20.490863102513||-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513||||||||-20.490863102513|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.546943865402|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.645425816736|19.58808162739|19.58808162739|19.58808162739||19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.553424284746|19.489916507723|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.250115543836|18.99179454008|18.715882567998|18.711891550631|18.711891550631|18.56321387248|18.353570566759|18.217856948227|18.075396609142|18.047662072529|17.911291763903|-18.796063244198|-18.796063244198|-18.796063244198|-18.796063244198|-18.796063244198|-18.834028764829|-18.834028764829|-18.863053100187|-18.863053100187|-18.863053100187|-18.863053100187|-18.863053100187|-18.916423488643|-18.916423488643|-19.057137251988|-19.344041030821|-19.376712023348|-19.451902375321|-19.471558555078|-19.482287389384|||-19.505503618649|-19.505503618649|-19.505503618649|-19.545136726338|-19.545136726338||-19.545136726338|-19.545136726338|-19.622374839737|-19.665894225735|-19.665894225735|-19.720438537221|-19.811597675328|-19.87121915182|-19.894715581066|-19.894715581066|-19.894715581066|-19.894715581066|-19.894715581066|-19.894715581066|-19.944128232672|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-20.200967629502|-20.324651333223|-20.324651333223|-20.574612613663|-20.816235644006|-21.001373298061|-21.065415708105|-21.083848647805|-21.083848647805||-21.083848647805|-21.083848647805|-21.083848647805|-21.083848647805
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||-15062.196189724|-15261.329099694|-15343.143444104|-15592.337585314|-15592.337585314|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-16008.529687251|-16162.255208057|-16366.394675618|-16700.795895825|-16700.795895825|-16893.106550917|-16962.896167685|-17393.513787266|-17393.513787266|-17668.904208073|-17831.004675637|-18015.005195152||-18066.672439058|-18801.302710064|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|14316.992861045|13158.325401161|-15020.180763357|-15020.180763357|-15020.180763357||-15020.180763357|-15136.311959286|-15485.346621429|-15833.718468254|-16082.464964727|-16385.329169721||-16385.329169721|-16385.329169721||-16687.032410801|-16697.258234224|-16762.541029906|-16762.541029906|-16830.045588784|-17005.619831334|-17005.619831334|-17005.619831334|-17005.619831334|-17005.619831334|-17005.619831334|-17027.355368149|-17294.512800184|-17294.512800184||-17315.386173067|-17315.386173067|-17477.095747852|-17931.773053169|-18096.970059076|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|14757.353425401|13847.059361556|13237.295508094|13237.295508094|12979.871070342|12979.871070342|12979.871070342|12979.871070342||12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342||12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12968.745633713|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12587.455954396|12546.617727107|12275.130807897|12232.36756433|||12219.2972937|12148.108104111|12063.158153223||12063.158153223|11691.84239247|11667.047102745|11572.052435216|11572.052435216|11572.052435216|11572.052435216|11375.613816906|11342.041863087|11342.041863087|11342.041863087|11342.041863087|11342.041863087|11342.041863087|11342.041863087|11342.041863087|11281.16853647|11281.16853647|11281.16853647|11168.520596078|11150.578440087|11073.430172947|11073.430172947|11073.255747719|10978.278700887|10978.278700887|10846.420778764|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12191.276076304|-12384.195640338|-12554.106267042|-12562.994353169|-12562.994353169|-12562.994353169|-12562.994353169|-12562.994353169|-12562.994353169|-12850.658496223|-12850.658496223|-12850.658496223|-12850.658496223|-12850.658496223|-12850.658496223|-12850.658496223|-12850.658496223||-12850.658496223|-12921.287218026|-13056.430242251|-13296.033602501||||-13404.481780557|-13569.424200618|-13644.360222909|-13787.622469899|-14072.913855444|-14331.015394937|-14588.350438819|-14733.167154244|-15066.498153969|-15066.498153969|-15066.498153969|-15071.664615522|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748||-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748|-15277.1143748
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|942.49173123465|940.49288258859|940.49288258859|918.86985869218||906.69429964279|905.94643862219|905.29528669494|905.29528669494|905.29528669494|876.62809090237|841.39640178026|841.39640178026|841.39640178026|841.39640178026|841.09879196288|839.28196936848|831.0612926666|831.0612926666|831.0612926666|831.0612926666|831.0612926666|831.0612926666|831.0612926666||-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175||-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175||-901.89645494175|-901.89645494175|-903.10163152165||-906.30180737649|-907.89089708499|-911.96501878077|-911.96501878077|-912.93671428194|-912.93671428194|-918.77226789629|-918.77226789629||-918.77226789629|-918.77226789629|-921.94696975456||-924.97163916414|-934.39071560772|-938.12857289747|-945.19563044922|-949.00624656034|-952.96121099816|-952.96121099816|-952.96121099816|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-958.04403819876|-958.04403819876|-958.04403819876|-958.04403819876|-958.2100031093|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873||867.71686945873|867.71686945873|852.90206836018|847.50273805616|847.50273805616|847.50273805616|847.50273805616|847.50273805616||847.50273805616|847.50273805616|847.50273805616|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|823.9816847584||823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|820.95185160873|813.53261222042|813.10820330076|813.10820330076|813.10820330076|813.10820330076|810.19625273375||810.19625273375|777.03193866575|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006||760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|753.07081974939|753.07081974939|753.07081974939||753.07081974939|753.07081974939|753.07081974939|751.54820523771|751.54820523771|751.54820523771|747.70911964346|741.89089862124|741.89089862124|737.20101135324|721.0344455303|720.84386566626
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||11.089602534351|11.089602534351|11.089602534351|11.089602534351|11.089602534351|10.852472755125|10.852472755125|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.644955387476|-11.683838940067|-11.705178844049|-11.714444000393|-11.714444000393|-11.714444000393|-11.714444000393|-11.879379571444|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641||-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-11.913531251641|-12.045649312041|-12.31440965125|-12.344385745228|-12.485920034184|-12.820629899517|-12.99776509517|-12.99776509517|-12.99776509517||-12.99776509517|-12.99776509517|-12.99776509517|-12.99776509517|-12.99776509517|-12.99776509517|-12.99776509517|-12.99776509517|-13.147484336888|-13.213661471751|-13.213661471751|-13.536252436535|-13.834592856187|-13.859651023832|-13.902919586424|-13.902919586424|-13.902919586424|-13.902919586424|-13.902919586424|-13.902919586424|-13.913372631343|-14.072788207036||-14.23529896946|-14.256154910406|-14.263086044878|-14.517121222383|-14.636424332599|-15.013152049361|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.990348241109|13.751366983276|13.653063259269|13.653063259269|13.653063259269|13.653063259269|13.439967325159|13.304642286447|13.304642286447|13.304642286447|13.304642286447|||13.304642286447|13.304642286447|13.304642286447|13.304642286447|13.304642286447|13.304642286447|13.278358872894|13.092360214132|12.949057318257|12.898835422249|12.847329565388|12.763789490971|12.632305812077|12.483761838702|12.483761838702|12.483761838702|12.333522080509|12.333522080509|12.333522080509|12.333522080509|12.291693368585|12.165210369594|12.032727589616|12.002010655466|12.002010655466|12.002010655466|12.002010655466|12.002010655466|12.002010655466|||12.002010655466|11.860523515348|11.821447219456||11.64647249602|11.613243440524|11.613243440524|11.613243440524|11.377547692078|11.334208487159|11.203898216493|11.082428507688|11.082428507688|11.082428507688|11.082428507688|11.082428507688|11.082428507688|10.924680079224|10.821105219703|10.821105219703|10.716475621176|10.634050253709|10.349157893746|10.281280435459|10.281280435459|10.281280435459|10.281280435459|10.281280435459|10.281280435459|10.281280435459|10.281280435459||10.281280435459|10.281280435459|10.262188767213|-11.216264976285|-11.216264976285|-11.216264976285|-11.216264976285|-11.216264976285||-11.216264976285|-11.216264976285|-11.216264976285|-11.216264976285|-11.216264976285|-11.216264976285|-11.393955404253|-11.43835330748|-11.587023001506|-11.680457887328|-11.680457887328|-11.927981916706|-11.932915069042|-12.040419368146||-12.189402134549|-12.22499199193|-12.247354510551|-12.391407175335|-12.400686176069|-12.400686176069|-12.403371660188|-12.624900385489|-12.656245263829|-12.656245263829|-12.656245263829|-12.783442903905|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891|-12.817314923891||-12.827050784019|-12.827050784019|-12.827050784019|-12.827050784019|-12.827050784019|-13.052749954757|-13.145178196235|-13.145178196235|-13.341585977656|-13.348922704388|-13.348922704388|-13.348922704388|-13.348922704388|-13.348922704388|-13.551014395477|-13.576874860924|-13.677665163855|-14.031564993066|-14.031564993066|-14.031564993066|-14.031564993066|-14.196123011026|-14.322272758918|13.502275637277|13.502275637277|13.502275637277|13.502275637277|13.502275637277|13.502275637277
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||-3.9191669066562|-3.9191669066562|-3.9191669066562|-3.9194046312739||-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|3.7202520526583|3.7202520526583||3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583||3.7202520526583|3.7202520526583|3.7202520526583|3.7063910339867|3.670482922311|3.670482922311|3.6555365331917||3.6422628173065|3.6069587081486|3.5898255499564|3.5898255499564|3.5809172692522|3.5576858589633|3.5374287311218|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374||3.5075247925374|3.5075247925374|3.4772498653832|3.4730554737982|-3.6251351066298|-3.6251351066298|-3.6251351066298|-3.6251351066298|-3.6251351066298|-3.6390390073665|-3.6400433552936|-3.6561592831297|-3.6857325251548|||-3.6877562435135|-3.6877562435135|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651||-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7367257321251|-3.7752509210256|-3.7858342830503|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.8009632216298|-3.8538480319804|-3.8992755587703|-3.9186395070957|-3.9229327994372|-3.9909844643493|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7229652896531|-3.897290292835|-3.897290292835||-3.897290292835|-3.9036558904646|-3.9107287767196|-3.9135875439936|-3.9189861721787|-3.9299846431715||-3.9449829416256|-3.952758837274|-3.9613987213277|-3.9859985781933||-3.993331771562|-3.9964797689622|-4.008291940263|-4.008291940263|3.8310592694892|3.8310592694892|3.8310592694892|3.8072880819786|3.7825423164885|3.778734242709|3.778734242709|3.778734242709|3.778593579698|3.7323261011181|3.7070290897221|3.6583656441206|3.6109618622985||3.6018780024827|3.6018780024827|3.6018780024827|3.6018780024827||3.6018780024827|3.6018780024827|3.6018780024827|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5540652935898|3.5540652935898|3.5540652935898||3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5167392299347|3.497488026903|3.482763033205|3.482763033205|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.65164009455|-3.6801556494849|-3.6996173888463||-3.7395893754805|-3.7395893754805|-3.7427646321825|-3.7427646321825|-3.7602650553567|-3.7602650553567|-3.7902944121739|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.5699108229578||3.5349009287027|3.4832232806051|3.4669147435122|3.4649052424887|3.4387834782577|3.4380928140191|3.4295476389492|3.4278307703429|3.4120342629147|3.4039269042228|3.3804743502111|3.3766381578943|3.3507090759831|3.333565640511|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3223797558956|3.3216322663362
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||-606.44408896479|-606.44408896479|-606.44408896479|-606.44408896479|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335||-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-607.9308844335|-624.18986413292|-635.68963389107|-635.68963389107|-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112||-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112|-638.21006646112|-648.2445427042|-664.69670190875|-687.76857937777|611.79083806031|611.79083806031|611.79083806031|611.79083806031||611.79083806031|611.79083806031|611.79083806031|610.9898268487|605.70535773987|602.18494120753|602.18494120753|602.18494120753|602.18494120753||602.18494120753|602.18494120753|602.18494120753||602.18494120753|591.09714604657|583.06349967631|580.90387496586|574.32651349831|564.91002381431|553.30002374767|545.8122528465||545.8122528465|545.8122528465|545.8122528465||545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465||542.07906398168|542.07906398168|542.07906398168|541.15729670382|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|544.751341494|544.751341494|544.751341494|544.751341494|529.22370259858|507.06241817051|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|484.89558830936|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|470.84395222821|462.25440899706|459.99099643337|447.50111630346|-497.17971708366||-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366||-497.17971708366|-497.17971708366|-497.17971708366|-504.47744986292|-505.8610628631|-508.10395839769|-512.6766156947|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425||457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364||457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364||457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|456.52817113269|438.76144349764|438.76144349764|438.76144349764|438.76144349764|433.47383051658|429.95065543583|429.95065543583|429.95065543583|418.77850264897|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067||415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|396.29843218923|396.29843218923|396.29843218923|396.29843218923|395.04825764895|385.84210272647
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||155.52221880753|154.30135823178|153.06928614431|152.30864947431|151.68531209589|151.68531209589|151.39479087858|150.96016330657|150.96016330657|150.96016330657|150.96016330657|150.96016330657|150.96016330657|150.96016330657|150.96016330657|150.96016330657|150.09629334275|-172.51190646763|-172.51190646763||-172.51190646763|-172.51190646763|-172.51190646763|-172.51190646763|-172.51190646763|-172.51190646763|-172.51190646763|-172.51190646763|-172.51190646763|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616||-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-176.43672680616|-183.52692036893|162.18015055022|162.18015055022|162.18015055022|162.18015055022|162.18015055022||162.18015055022|162.18015055022|162.18015055022|159.83627991502|158.49660610375|158.49660610375|158.49660610375|158.49660610375|158.49660610375||158.49660610375|158.49660610375|158.49660610375||155.10456047253|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494||-175.39498552494|-178.1194325996|-182.24103605224||-184.14467442348|-184.14467442348|-184.14467442348|-189.28574681629|-189.90916448555|-190.45729900831|-190.45729900831|-195.34978650934|-199.03309222202|-201.81732909923||-206.07203046751|-208.13558771293|-211.74455876017|-211.74455876017|-215.0108659138|-215.0108659138|-217.43985508434|181.52192574665|181.52192574665|181.52192574665|181.52192574665|181.52192574665|181.52192574665|177.77158653654|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|164.07369318475|163.73739510326|163.73739510326|163.73739510326|163.73739510326|163.73739510326|163.73739510326||156.0832167814|152.22803930562|152.22803930562||143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.02798613452|142.72312398486|142.72312398486|141.47568941704|141.1240500002|141.1240500002|-152.41213021993||-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993||-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-154.01903222137|-154.99892418178|-155.94047368668|-156.72694775889||-156.72694775889|-156.72694775889|-159.92307899996|-159.92307899996|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-167.47455419709||-171.98839456958|-175.72321788384|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619||-176.14043670619|-176.14043670619|-178.12826894085|-180.16751494187|-180.3888983702|-181.55434152543|-184.16593045061|-185.49089100918||-185.49089100918|-185.49089100918|-185.49089100918|-185.49089100918|-185.49089100918|168.67461272937|164.11901550008|163.24570266937|163.24570266937|162.85911509433|157.6517947188|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-167.17703196146|-168.4967009926||-169.56344817876|-169.56344817876|-169.56344817876|-169.56344817876|-171.58717074658|160.54958764846|160.54958764846|160.54958764846|160.54958764846|160.54958764846|160.10590061521|160.10590061521
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||13871.699718336|13871.699718336|13871.699718336|13871.699718336|13871.699718336|13871.699718336|13871.699718336|-15025.699974848|-15025.699974848|-15025.699974848|-15025.699974848|-15031.888860942|-15171.714643139|-15171.714643139|-15323.57182571|14100.232675124|14100.232675124|14100.232675124|14100.232675124|14100.232675124|14100.232675124|14100.232675124|-15366.529841886|-15366.529841886|-15366.529841886|-15366.529841886||-15366.529841886|-15366.529841886|-15366.529841886|-15366.529841886|-15366.529841886|14279.385328031|14279.385328031|14279.385328031|14279.385328031|14279.385328031|14279.385328031|14102.811047144|14102.811047144|14102.811047144|14102.811047144||14082.012274604|14018.902527338|13976.558363709|13967.287070788|13937.541189764|-15136.571943926||-15136.571943926|-15136.571943926||-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15302.857715473|-15374.286350526|-15572.18681947|-15572.18681947|-15572.18681947|-15572.18681947||-15572.18681947|-15572.18681947|-15877.429799411|-16182.699777123|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16426.87121999|-16688.745799989|-16926.939777766|-17176.221947859|-17176.221947859|-17252.990059085|-17252.990059085|-17538.322287872|-17659.80254208|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|||-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17905.669758487|-17905.669758487|-17905.669758487|-18006.876245046|-18006.876245046|-18473.751383385|-18908.612648205|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|||17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17610.161405881|17610.161405881|17610.161405881|17379.623784312|17355.69309368|17115.214548533|16779.682831704|16579.731890992|16579.731890992|16180.257656658|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17466.054955036|-17778.394394485|-17844.827701625|-17844.827701625|-17844.827701625|-17948.210183852|-17948.210183852|-17948.210183852|-17948.210183852|-18396.344648724|-18713.024209499|-18713.024209499|-18713.024209499|-18815.340065028|-18815.340065028|-18815.340065028|-18815.340065028|-18815.340065028|-18815.340065028|-18967.044516698|-19193.938351886|-19557.709279874||||-19575.788088749|-19921.431209721|-20151.590233023|-20298.989147803|-21020.543497559|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|19099.916847056|18647.129830063|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21003.348998855|-21082.344443031|-21082.344443031|-21613.716047813|-21836.351164236|-22439.279071374|-22668.647560183|-22668.647560183|-22668.647560183
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6297.2134432166|6111.3482702407|5847.1583583218|5847.1583583218|5576.8426203576|5412.0473559528|5328.5769826578|5328.5769826578|5141.8851637751|5141.8851637751|-5295.8516496604|-5295.8516496604|-5345.9462774004|-5348.8556578442|-5348.8556578442|-5348.8556578442|-5348.8556578442||-5348.8556578442|-5408.450730938|-5433.2785899311|-5437.6896171989|-5437.6896171989|-5504.0995746654|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621||-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621||-5520.0360419621|-5520.0360419621||-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5582.2622688468|-5676.9580764964|-5788.4404341515|-5788.4404341515|-5788.4404341515|-5840.4893712794||-5933.6539723814|-5933.6539723814|-5933.6539723814|-5933.6539723814|-5992.393302646|-6213.2147807178|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5549.5126001087|5474.4584445652|5356.0649384058|5196.7388204508||4955.8209116121|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4719.7439327032|4719.7439327032|4719.7439327032|4719.7439327032|||4713.1316071453|4713.1316071453|4713.1316071453|4713.1316071453|4713.1316071453|4595.1462301614|4499.8847001793|4405.1496668659|4274.8885187399|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4528.6684081548|-4545.1871201721|-4562.1523557467|-4611.0026174964|-4641.8997509566|-4641.8997509566|-4641.8997509566|||-4641.8997509566|-4641.8997509566|-4641.8997509566||-4641.8997509566|-4641.8997509566|-4641.8997509566|-4641.8997509566|-4641.8997509566|-4674.6108343962|-4695.1231493291|-4717.0812770324|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4386.7044453539|4364.295611548|4364.295611548|4286.7173461645|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4718.973065498|-4754.1367394423|-4840.985266047|-4866.0620568481|-4866.0620568481|-4920.6321689483|-4920.6321689483|-4922.3690766092|-4957.6464912347|-4957.6464912347|-4957.6464912347|-4957.6464912347|-4957.6464912347|-5124.0516569275|4616.0299630624|4616.0299630624|4616.0299630624|4559.4098766489|4559.4098766489|4559.4098766489|4559.4098766489|4559.4098766489|4510.177640721||4440.7002359623|4440.7002359623|4440.7002359623|||||4440.7002359623|4440.7002359623|4440.7002359623|4440.7002359623|4440.7002359623|4429.666928847|4385.1854764967|4356.5949738852|4205.3833043169|4074.1460547122|4074.1460547122|4027.3845052358|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3969.1823615265|3843.8137350295|3703.9597055883|3694.3996728759|3686.8329698621|3655.3699665135|3604.5777405705|3501.4752673006|3498.0992136905|3498.0992136905||3498.0992136905|3498.0992136905|3498.0992136905|3498.0992136905|3498.0992136905|3465.1102374339|3412.9002638154|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3656.2750520327
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|167.90103595617|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|165.71314890729|164.29238767477|164.12043899881|164.12043899881|164.12043899881|164.12043899881|164.12043899881|164.12043899881||164.12043899881|162.72585061581|162.72585061581|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-175.40606701483|-175.70810742571|-175.70810742571|-176.3701193619|-176.77235484656|-178.5248387184|165.17884832712|165.17884832712|165.17884832712|165.17884832712|165.17884832712|165.17884832712|165.17884832712||165.17884832712|165.17884832712|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|161.21621727012|161.21621727012|159.60135252235|158.58483613595|||157.67572362462|157.67572362462|156.55125710027|156.55125710027|156.55125710027|156.55125710027|156.55125710027|156.55125710027|156.00139677808|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502||-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.58593368316|-164.58593368316|-164.58593368316|-168.53992631462||||||||-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-172.64954270419|-175.8050474491|-177.00560827677|-177.50623141864|-178.46756965264|-178.46756965264|-180.44453043536|-180.44453043536|-181.41058937262|-183.9839881918|-185.17665354644|-187.30739282938||-190.20265869931|-193.55850966591|171.8145600059|171.8145600059|171.8145600059|171.8145600059|171.8145600059|171.8145600059|167.07353087148|167.07353087148|160.30392319053|153.52149957549|153.52149957549|153.52149957549|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|148.94606951396|147.22677573931|147.22677573931|147.22677573931|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|144.43673340321|144.17970378135|||142.0330042015|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674||-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-152.35917000911|-153.53796667679|-158.43107408533|-158.78452676147|-159.89947417942|-162.41608242157|-165.7678693573|-167.40874373034||-170.24958799206|155.38886390919|155.38886390919|155.38886390919
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||-48.188314954525|-48.188314954525|-48.188314954525|-48.849070268973|-48.849070268973|-48.849070268973|-48.849070268973|-48.849070268973|-48.849070268973|-49.940633038795|-51.403481620457|-51.537201079954|-52.044686833675|-52.044686833675|-52.044686833675|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498||47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.035988581637|47.035988581637|47.035988581637|47.035988581637|47.035988581637|47.035988581637|47.035988581637|46.656653259043|45.587949379554|45.054968056353|45.054968056353|45.054968056353|43.899965481925|42.611072545767|42.169574116254|42.169574116254|42.169574116254|42.169574116254|42.169574116254|41.341195581781|41.148549925869||40.890941677823|40.890941677823|40.890941677823|40.890941677823|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|39.851624864462|39.851624864462|||38.935138483978|38.675154337327|38.027349859503|38.027349859503|38.027349859503|38.027349859503|38.027349859503|38.027349859503|37.180388139384|36.967097890263|36.671775857481|36.443641070826|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.152495636761|36.152495636761|36.152495636761|36.152495636761||36.152495636761|36.152495636761|36.152495636761|36.152495636761|36.152495636761|36.152495636761|36.055549902187|35.017279194976|34.367464471312||||||||34.367464471312|34.367464471312|34.367464471312|33.73051603685|33.700426083451|33.700426083451|33.700426083451|33.700426083451|33.650473044587|33.636635698955|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673||33.398643147351|33.398491156765|33.198323422746|-34.971470808847|-34.971470808847|-34.971470808847|-35.234966463362|-35.508663636573|-35.508663636573|34.005959453314|34.005959453314|34.005959453314|33.773289298712|33.636988745463|33.43832303234|33.326583407471|33.326583407471|33.326583407471|33.326583407471|33.326583407471|33.123980970459|32.791335600488|32.791335600488|32.573704739271|32.129117139907|32.057231890133|32.057231890133|32.057231890133|32.057231890133|31.604608661072|31.604608661072|31.432696467728|31.432696467728|31.432696467728|31.432696467728|31.432696467728|31.432696467728|31.180773132477|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.350257366996|-31.633620547035|-31.837355082541|-32.028551589093|-32.028551589093|-32.028551589093|||-32.028551589093|-32.028551589093|-32.162280094449|31.025318227682|31.025318227682||31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|30.847575596608|30.730639594172|30.533916990931|30.533916990931|30.533916990931|30.533916990931|30.533916990931|30.384907555774|30.111008564846|29.578899295481|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.287637374969|-31.335648071089|-31.335648071089|-31.335648071089|-31.639379986175|-31.639379986175|-31.768755391845|-31.823617038471|-31.909574995817|-32.043971708948|-32.451201154781|-32.451201154781||-32.543000965199|-32.800556797541|-32.890194368408|-32.890194368408
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||-77.532031867153|-77.532031867153|-77.532031867153|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.832719599445|-78.2530193188||76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.46502167234|76.46502167234|76.455577601429|-78.469069507556|-78.469069507556|-78.469069507556|-78.469069507556||-78.469069507556|-78.469069507556|-78.469069507556|-78.492971461213|-78.492971461213|-78.492971461213|-78.492971461213|-78.869967612068|-79.24625665028|-79.24625665028|-79.562507219658|-80.15278664733|-80.325316547299|-80.644792264197|-80.883104211196|-80.914559980349|-80.96180306653|||-80.96180306653|-81.320724278372|-81.320724278372|-81.320724278372|-81.42857973408|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542||79.548265089542|79.548265089542|79.548265089542|79.548265089542|78.920293611454|78.757769400895|78.757769400895|-79.63290017429|-79.63290017429||||||||-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-80.964332509737|-81.272686349501|-81.272686349501|-81.272686349501|-81.272686349501|-81.272686349501|-81.469653194867|-81.999383626109|-81.999383626109|-81.999383626109|-82.057487766335|-82.057487766335||-82.057487766335|-82.057487766335|-82.057487766335|-82.057487766335|-82.057487766335|-82.369435090036|-82.566037039195|-82.895593065062|-82.989548358695|-83.160838421722|-83.160838421722|-83.160838421722|-83.160838421722|-83.884263895772|-84.436750598923|-84.436750598923|-84.968610335473|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.81024831343|-85.955833578643|-86.278703637186|-86.498561377066|-86.665067349029|82.175923799417|82.175923799417|82.175923799417|82.175923799417|81.956579286679|80.741808062495|80.741808062495|80.741808062495|80.741808062495|80.418677574728|79.686639216621|79.686639216621|78.407375974875|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.782133028238|76.330144587853|76.005716632581|||-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751||-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751|75.736760485832|75.736760485832|75.736760485832|75.736760485832|75.495993017493|75.495993017493|74.978883927993|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.83812854952|-76.83812854952|-76.83812854952|-76.83812854952|-77.047924340504|-77.103248928142|-77.164720692185|-77.283021889293|-77.475577842487|-77.556197602763|-78.129108701828|-78.273951958734|-78.273951958734|-78.273951958734|-78.273951958734|-78.273951958734||-78.943280801859|-79.270311578211|-79.567010067234|76.69615649551
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||-211.6278513926|-211.6278513926|-211.66983488066|-213.66092764518|-215.95450791828|-215.95450791828|-215.95450791828|-215.95450791828|-217.42167546475|-218.15210751199|-218.15210751199|-218.15210751199|-218.15210751199|-218.15210751199|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.37309169947|-219.37309169947|-219.37309169947||-221.63676855497|-222.54396213225|-222.54396213225|-222.54396213225|-222.54396213225|-226.21551348027|-229.0172372003|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|210.34229117318|209.60122148645|209.60122148645|209.60122148645|209.60122148645|209.60122148645|209.60122148645|209.60122148645|205.41079764946|205.41079764946|-220.5728460271|-220.5728460271||-220.5728460271|-220.5728460271|-220.5728460271|-220.5728460271|-221.75968645321|-221.75968645321|-223.70520717023|-226.17245241137|-229.85828045708|-234.53697828564|-236.3466425396|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|||219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588||217.74558696588|217.74558696588|217.74558696588|214.99509662875|212.93899625417|-227.38320504299|-227.38320504299|-227.38320504299|-227.38320504299||||||||-227.38320504299|-227.39800560332|-228.94222844813|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-231.47720356271|-236.97467062523|-237.36074513915|-239.40082793238|-243.38980881376|-247.37756534862|-248.83618372069|-253.17909302299|-257.36565891444|-258.30945544992|-258.30945544992|-260.03828383324|-260.44496631328||-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-263.54996257031|-268.11106952256|-270.17896613618|-273.53218459576|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|238.27443665433|238.27443665433|230.61048517148|215.78942796831|207.71047552035|199.92830613372|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|196.04435362584|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.96262054836|||-224.96262054836|-224.96262054836|-224.96262054836|-226.48624505374|-229.17916117082||-229.76439650719|-229.76439650719|-230.0159961191|206.4648281612|206.4648281612|206.4648281612|206.4648281612|206.4648281612|204.68314240133|200.3701582237|198.10573135966|194.53414595518|194.42682883909|193.10102325814|193.10102325814|189.52891473126|185.42101636807|185.11236588651|185.11236588651|178.79151765168|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-199.24522826216|-202.38358695795|-203.32424471568|-203.32424471568|-203.32424471568|-203.32424471568|-205.72138301742|-208.0793144638|-211.11590495977|-213.98989439975|-218.04432711083|-220.23227312871|-220.23227312871||-220.23227312871|-221.30147558103|-221.30147558103|-221.30147558103
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||32.23172762728|32.049489109608|32.049489109608|32.049489109608|32.040349597259|32.040349597259|32.040349597259|32.040349597259|32.040349597259|32.040349597259|32.040349597259|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974||31.60254762974|31.60254762974||31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.60254762974|31.575053939186|31.408437797776|31.408437797776|31.408437797776|31.408437797776|31.408437797776|31.408437797776|30.77604216707|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.608701885085|30.434508862736||30.434508862736|30.166121763921|29.723469304747|29.284410529343|29.082678217587|-31.825978898075|-31.825978898075|-31.825978898075|-31.825978898075|-31.825978898075|-31.825978898075|-31.973308827112|-32.225898294129|-32.617664898411|||-32.852961739981|-35.263150354422|-35.263150354422|-35.263150354422|-35.481276984785|-36.076419507767|||33.690712919908|33.690712919908|33.690712919908|33.248015287934|32.972927747978|32.972927747978|32.972927747978|32.972927747978|32.972927747978|32.972927747978|32.972927747978|32.696015208386|32.696015208386|32.696015208386|32.696015208386|32.696015208386|32.696015208386|31.967794675985|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.370028099604|31.358364936585|31.20075879479|31.20075879479|31.170288778947||31.072542536707|30.822270036242|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.5265216253|30.451691139825|30.30465538092|30.276693256957|30.276693256957|30.276693256957|30.276693256957|30.276693256957|30.276693256957|29.941178498568|29.941178498568|29.941178498568|29.941178498568|29.941178498568|29.75408690274|28.782593678876|28.782593678876|28.782593678876|28.513992891757||28.307215171885|27.727037299992|-29.704408817031|||-29.704408817031|-29.704408817031|-29.704408817031|-29.704408817031|-30.049343617468|-30.249270368184|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965||-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965||-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.62537593808|-30.858751084697|-30.90694478076|-31.057716507838|-31.247463485848|-31.524959216792|-31.540718425706|-31.540718425706|-31.540718425706|-31.540718425706|-31.540718425706|-31.540718425706|||-32.184131690082||-32.660146364699|-33.077939917787|-33.361598997364|-33.615666315566|-34.072961937068|-34.117179908883|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|-36.207590060875|-36.207590060875|-36.207590060875|33.797344966576|33.797344966576|33.611928437044|33.611928437044|33.611928437044|33.378971318308|33.378971318308|33.378971318308|33.378971318308|33.378971318308|33.201634967662|32.978251902087|32.978251902087|32.881392019572|32.532101226716|32.360666885276|32.142408413246|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.558437383604||30.192707737764|30.075231031665|29.993560192202|29.993560192202||29.993560192202|29.973399662546|29.120444747663|29.083827306669|28.826474297754|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||11.062652178899|10.847946719213|10.733530713255|10.733530713255|10.733530713255|10.733530713255|10.615034263592|10.241149232632|10.173499157965|9.9772830163254|9.9772830163254|9.9211972811277|9.9211972811277|9.9211972811277|9.3124415718245|9.1904907052967|8.9895487621239|-10.035978732617|-10.035978732617|-10.035978732617|-10.053617178033|-10.053617178033|-10.053617178033|-10.053617178033|-10.127907738233|-10.207674910784|-10.239581706266|-10.239581706266|-10.239581706266|-10.487868708748|-10.615965545595||-10.79940593289|-10.914238974231|-10.914238974231|-10.914238974231|-10.914238974231|-10.914238974231|-10.914238974231|-11.128598580512|-11.261220651371|-11.371355857565|-11.483897073419|-11.483897073419|-11.558773684668|-11.710462217183|-11.710462217183|-12.034236653758|-12.034236653758|-12.034236653758|-12.034236653758|-12.034236653758||-12.253040773021|-12.266654828874|-12.266654828874|-12.521839145916|-12.668813798773|-12.668813798773|-13.088126339236|-13.480696322432|12.260298336916|12.260298336916|12.260298336916|12.260298336916|12.260298336916|12.260298336916|12.260298336916|12.260298336916|11.815886432785|11.803104374817|11.803104374817|11.803104374817|11.803104374817|11.803104374817||11.74678227417|11.546424674903|11.532928562529|11.532928562529|11.532928562529|11.532928562529|11.383809937777|11.228677685329|10.975752494146|10.838058839693|10.663398780707|10.626788474752|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.671172080851|-11.787968620566|||-12.109965360725|-12.324961490724|-12.399578935821|-12.399578935821|-12.399578935821|-12.399578935821|-12.399578935821|-12.399578935821|-12.399578935821|-12.428977046763|-12.623863205153|-12.751514735971|-12.79480118259|-12.79480118259|-12.79480118259|-12.852001184713|-12.965557622128|-13.107285551686|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|11.960959603996|||11.960959603996|11.960959603996|11.960959603996||11.947177704408|11.862805859152|11.862805859152|11.862805859152|11.640440852448|11.569033524509|11.447533021498|11.095808853986|11.095808853986|10.961383842983|10.961383842983|10.619401321984|10.472382344776|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281||-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281||-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.532179471281|-11.620739217869|-11.620739217869|-11.620739217869||-11.620739217869|-11.620739217869|-11.620739217869|-11.623896117863|-11.880902974536|-11.91790370285|-11.91790370285|-11.934085149317|-11.934085149317|-11.934085149317|-11.934085149317|-11.934085149317|-11.996381197538|-12.134244188297|-12.146891365038|-12.50432167457|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558||11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.318085816558|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.261149870142|11.123817164351|11.121600930398|11.121600930398|10.967823678005
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3430.9171275886|-3464.7125031958|-3464.7125031958|-3500.5138924398|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595||-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.4478088595|-3514.6642320662|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976||-3597.8073473976|-3597.8073473976|-3597.8073473976|-3597.8073473976|-3606.7076095989|-3606.7076095989||-3606.7076095989|-3675.7862328877||-3753.3472010959|-3753.3472010959|-3758.1635567733|-3781.5706186369|-3861.4673540411|-3879.263990308|-3879.263990308|-3879.263990308|-3879.263990308|-3934.7377670088|-3997.7641855654|-4072.1085633379|-4072.1085633379|-4072.1085633379||-4072.1085633379|-4072.1085633379|-4109.2872925976|-4121.7081028863|-4171.6201143181|-4309.3001270201|-4424.7779189112|-4529.4754654569|-4572.5516163849|-4572.5516163849|-4572.5516163849|-4572.5516163849|-4572.5516163849|-4572.5516163849|-4572.5516163849|-4762.279573761|-4882.8106375122|-5046.7340416803|4117.48506784|4117.48506784|4117.48506784|4117.48506784|4117.48506784|4117.48506784|4117.48506784|4117.48506784|3908.5803399725|3908.5803399725|3908.5803399725|3791.3428415959|3791.3428415959|3791.3428415959|3791.3428415959|3791.3428415959|3791.3428415959|3791.3428415959|3760.2713876487|3760.2713876487|3760.2713876487|-4176.5101282013|-4176.5101282013|-4176.5101282013||-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4176.5101282013|-4222.511253557|-4257.0181804623|-4257.0181804623|-4257.0181804623|-4332.2424227359|3475.3464708698|3475.3464708698|3475.3464708698|3010.9993491905|3010.9993491905|3010.9993491905|3010.9993491905|3010.9993491905|3010.9993491905|3010.9993491905|||2926.3881657672|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2893.5588224591|2752.8431360657|2539.4929822109|2539.4929822109|2539.4929822109|2539.4929822109|2539.4929822109|2503.8810913455|2468.4789903838|2468.0868018004|2468.0868018004|2468.0868018004|2468.0868018004|2468.0868018004|2468.0868018004|2468.0868018004|2468.0868018004|2400.3742242226|2316.5269158029|-2586.3396688272|-2586.3396688272|-2586.3396688272|-2586.3396688272|-2586.3396688272|-2586.3396688272|-2586.3396688272|2302.948747943|2302.948747943|2302.948747943|2302.948747943|2302.948747943|-2423.6743852556|-2423.6743852556|-2435.0104942167|-2435.0104942167|-2435.0104942167|-2435.0104942167|-2448.2894616619|-2448.2894616619|-2448.2894616619|-2448.2894616619|-2448.2894616619|-2460.2339032863|-2460.2339032863|-2499.7043369848|-2527.6259766595||||-2527.6259766595|-2527.6259766595|-2548.1955296216|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987||2389.5486349987|2389.5486349987|2376.9949474145|2376.9949474145|2376.9949474145|2376.9949474145|2352.2166082384|2336.7180348622|2336.7180348622|2324.4089276247|-2593.5529223828|-2593.5529223828
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1312.4528350082|1289.9903998117||-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753||-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753||-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1379.7534789725|-1381.6042235563|-1381.6042235563|-1381.6042235563|-1390.0602483958|-1397.2891648843|-1406.0915615855|-1406.0915615855|-1407.9350684284|-1408.4692202819|-1408.4692202819|-1409.0213558688|-1417.412617632|-1423.398218489|-1423.398218489|-1423.398218489|||1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253||1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1336.9257987403|1336.9257987403|1336.9257987403|1331.1861712844|1331.1861712844|1327.1657084048|1327.1657084048|1327.1657084048|1327.1657084048|1314.4618982275|1307.235442475|1297.1504916389|1280.3894351544|1268.9327057271|1262.7030063634|1257.8740819302|1257.8740819302|1243.9712021446|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527||1235.4345275527|1235.4345275527|1235.4345275527|||1221.4828083918|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176||1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1203.6595762418|1184.3995291576|1164.221699064|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1275.922864898|-1275.922864898|-1275.922864898|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913||1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834||-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||20.450612723534|19.908458802109|-22.191987351869|-22.191987351869|-22.191987351869|-22.191987351869|-22.191987351869|-22.191987351869|-22.191987351869|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384||||-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-22.712790551384|-23.021990633231|-23.111099402354|-23.123950177561|-23.123950177561|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.316949030069|-23.576234071229|-23.576234071229|-24.079148840876|21.534300544516|21.534300544516|21.534300544516|21.534300544516|21.534300544516|21.534300544516|21.534300544516||21.534300544516|21.534300544516|21.534300544516|21.534300544516|21.534300544516||21.534300544516|21.534300544516|21.534300544516|21.534300544516|21.534300544516|21.534300544516||||21.534300544516|20.809222674652|-24.359321445529|-24.359321445529|-24.359321445529|-24.359321445529|-24.359321445529|-24.359321445529|-24.359321445529|-24.359321445529|-24.647024731178|-25.174766202384|-25.174766202384|-25.174766202384|-25.225637089095|-25.225637089095|-25.888485629118|22.332388825043|22.332388825043|22.332388825043|22.332388825043|22.332388825043|21.90932151435|21.060356793119|20.965008647002|20.965008647002|-24.040763157221|-24.040763157221|-24.040763157221|-24.040763157221|21.715368121092|21.715368121092|21.715368121092|21.715368121092|21.705516453663|21.705516453663|21.702794944886|21.658662067126|21.116889015243|21.116889015243|21.116889015243|20.956542985755|20.112825730463|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591||-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-22.156760402932|-22.705004315702|-22.705004315702|-22.705004315702|-22.705004315702|-22.895683848928|-22.895683848928|-22.895683848928|-23.044093224816|-23.336770690605|-24.026411018023|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.599007577258|-25.04445242281|-25.298279808575|-25.813977021124|-25.813977021124|-25.813977021124|-25.813977021124|-25.813977021124|-25.813977021124|-26.428863280511|-26.668597413551|-26.668597413551|-26.823996227595|-27.653082824501|-27.653082824501|-27.653082824501|-27.8623135628|-29.194792648344|-30.347547950776|-31.063942845698|-31.505360018613|-31.505360018613|-31.630260261982|-31.630260261982|-31.630260261982|-32.075844430359|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.770348477078|-32.872965392753|-32.872965392753|-32.872965392753|-32.872965392753|-33.103043697112|-33.103043697112|-34.300047925041|27.765573345399|27.765573345399|27.765573345399|27.765573345399|27.765573345399|26.358308594758|26.358308594758|26.358308594758|26.358308594758|25.563675979039|24.776997729513|24.776997729513||24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||291592.91201373|291592.91201373|280214.34668192|270182.60742436|261008.45269373|255714.96496079|255714.96496079|255714.96496079|255714.96496079|255714.96496079|255714.96496079|251211.07217866|248901.67651393|248901.67651393|248901.67651393|244751.86279326|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735||243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243321.66699705|236135.18555228|215511.31728031|211478.86777259|211478.86777259|211478.86777259|211478.86777259|211478.86777259|211478.86777259||211478.86777259|211478.86777259|211478.86777259|211478.86777259|195532.07530288|194319.75259564||194319.75259564|194319.75259564||194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|180549.72510627||177610.80567363|167923.11741515|165571.74989525|165571.74989525|154089.60252544|154089.60252544|154089.60252544|154089.60252544|154089.60252544|152171.78058382|148729.75620425|141215.7484003|141215.7484003|131523.05377812|127832.99558041|127832.99558041|127832.99558041|127170.36491408|127170.36491408|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|114632.62120217|114632.62120217|114632.62120217|114632.62120217|106158.46800242|104198.29778046|102553.66420051|97359.62688946|96260.696543844|95222.996159827||92769.995733141|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|89256.883476063|88142.448735881|88142.448735881|88137.591031951|88137.591031951|85152.878924391|82661.578919001|82661.578919001|82057.309910001|80384.308657218|80384.308657218|80384.308657218|80384.308657218|79360.342952464|77705.936613849|76266.944115319|76266.944115319|76266.944115319|||76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|73718.826794799|72445.578593689|72445.578593689|72445.578593689|72406.198437432|70555.183256089|70555.183256089|67166.870284544|66802.359786754|66802.359786754|66802.359786754|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|66594.647349654|63777.38594406|63700.191178201|63700.191178201|63700.191178201|63700.191178201||63700.191178201|63700.191178201|63700.191178201|63700.191178201||||63700.191178201|63700.191178201|63700.191178201|63700.191178201|63700.191178201|63700.191178201|63700.191178201|62194.656864668|-71360.590235477|-71360.590235477|-71360.590235477|-71360.590235477|-71360.590235477|-71360.590235477|-72983.98915053|-74009.987945033|-74522.208827815|-74758.009808683|-76764.455342981|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801|63764.444377801
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.779715814701|19.320794412948|-20.730067438725|-20.730067438725|-20.80563131399|-20.811297864814|-20.811297864814|-20.811297864814|-20.811297864814|-20.86144147438|-20.910297906474|-20.910297906474|-21.170331358994|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398||-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.201396158398|-21.205843393341|-21.205843393341|-21.205843393341|-21.205843393341|-21.205843393341|19.40864261128||19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.40864261128|19.362598828465|19.362598828465|19.362598828465|19.362598828465|19.362598828465|19.362598828465|19.362598828465|19.362598828465||19.245380326543|19.14564304488|18.477702460213|18.370239718671|-20.014970302933|-20.014970302933|-20.014970302933|-20.014970302933|-20.014970302933|-20.014970302933|-20.134970877296|-20.240958123902|-20.240958123902|-20.240958123902|-20.240958123902|-20.240958123902|-20.240958123902|-20.240958123902|-20.601285198772|-20.65879561411|-20.65879561411|-20.812836721061|-20.939304857915|-21.141711264931|-21.141711264931|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|||19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.411923590119|19.324403741167|19.324403741167|19.324403741167|19.324403741167|19.324403741167|19.324403741167|18.817048366651|18.693393999393|18.693393999393|18.208896325755|17.827225339333|17.6142559448|17.590491677184|17.590491677184|17.590491677184|||17.590491677184|17.590491677184|17.590491677184||17.546401660596|17.265335472596|17.124329376824|17.124329376824|17.061426905137|16.887975458019|16.680022402729|16.271644879409|15.957741314645|15.889121487955|15.889121487955|15.889121487955|15.889121487955|15.69563669984|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013|15.54855866013||15.28677722677|14.936928449565|14.820389520784|14.593244989337|14.349564719666|14.268804471215|13.82953608535|-15.255189820507||-15.255189820507|-15.255189820507|-15.255189820507|-15.393932590374|-15.393932590374|-15.393932590374|-15.393932590374|-15.393932590374|-15.393932590374|-15.623560545057|-15.686772846745|-15.961672432603|-15.961672432603|-15.961672432603||-15.961672432603|-15.961672432603|-15.961672432603|-15.961672432603|-15.994730905824|-15.994730905824|-15.994730905824|-16.164224121378|-16.164224121378|-16.164224121378|-16.272038695334|-16.543637113569|-16.600787088604|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572|-16.77451087572||-17.033066607602|-17.069535430851|-17.069535430851|-17.069535430851|-17.069535430851|15.328552009916|15.328552009916|15.328552009916|15.328552009916|15.328552009916|15.328552009916|15.328552009916|-16.495326127789|-16.495326127789|-16.495326127789|-16.495326127789|-16.495326127789|-16.495326127789|-16.495326127789|-16.613360440022|-16.613360440022|-16.708334114028|-16.894528655954|-17.079582775907|-17.211649617968|-17.248302735021|-17.970430468112|16.52678928716|16.52678928716
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||10.237159616963|10.035177477219|9.9213082613969|9.8542848516426|9.8542848516426|9.8542848516426|9.3780944533836|8.9602337964276|8.9602337964276|8.9602337964276|8.9602337964276|8.7533137042704|8.7533137042704|8.644237063481|-9.4467030823908|-9.4467030823908|-9.4467030823908||||-9.4467030823908|-9.4467030823908|-9.4467030823908|-9.4467030823908|-9.5007810924541|-9.7314238387226|-9.8289795193994|-9.8289795193994|-9.9175680166807|-9.9175680166807|-10.047672435988|-10.047672435988|-10.047672435988|-10.047672435988|-10.047672435988|-10.047672435988|-10.091302326063|-10.091302326063|-10.091302326063|-10.091302326063|-10.091302326063|-10.091302326063|-10.184224899985|-10.60247162578|9.3060712875026|9.3060712875026|9.3060712875026|9.3060712875026|9.1534118189964|-10.45708698325|-10.45708698325|-10.45708698325||-10.45708698325|-10.45708698325|-10.45708698325|-10.45708698325|-10.45708698325||-10.45708698325|-10.45708698325|-10.738984998648|9.4104042381027|9.4104042381027|9.4104042381027||||9.1915601458791|8.7467334233658|-10.505338469141|-10.505338469141|-10.505338469141|-10.693709257569|-10.766343146923|-10.858262551505|-10.858262551505|-10.858262551505|-10.998624868612|-11.332916546111|-11.677129004007|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.001389609493|9.6593217968029|9.5915181821791|9.5915181821791|9.5915181821791|9.5915181821791|9.5915181821791|9.5915181821791|9.4573063431218|9.4573063431218|9.27756230677|9.2134026139404|9.2004476222093|9.1440641469991|9.1440641469991|9.1440641469991|9.0911645830462|9.0911645830462|9.0911645830462|8.735738694755|8.7241535585101|8.513338049863|8.513338049863|8.2575978798052|7.9589973072631|7.9194415521205|7.6888238005705|7.5531374671798|7.4073753068559|7.3670681726923|7.3670681726923|7.2761869178868|7.1874296385554|7.0193661537995|6.6231845581123|-7.5833558131268|-7.5833558131268|-7.5833558131268||-7.5833558131268|-7.5833558131268|-7.5833558131268|-7.6409510560622|-7.7127234878131|-7.913424125668|-7.913424125668|-7.9338046879201|-7.9786017458033|-7.9786017458033|-7.9786017458033|-7.9786017458033|-8.0267797355731|7.0642799382565|7.0642799382565|7.0642799382565|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.9166465952947|6.907385079392|6.8959833431335|6.7755368338792|6.7583743584121|6.5865272694125|6.5178078736745|-7.477816336012|-7.477816336012|-7.477816336012|-7.477816336012|-7.477816336012|-7.477816336012|-7.477816336012|-7.4938475318603|-7.4938475318603|-7.643719561437|-7.7476167653558|-7.7476167653558|-7.8273517792487|-8.0556018023679|-8.0556018023679|-8.0556018023679|-8.0556018023679|-8.4117798174962|-8.4847553400579|-8.559172302306|-8.665191630324|-8.8696570438371|-8.9860194694603|-8.9860194694603|-8.9860194694603|-8.9860194694603|-8.9860194694603|-8.9860194694603|-8.9928992159919|-8.9928992159919|-8.9928992159919|-8.9928992159919|-9.0359987029053|-9.0693808656361|-9.0693808656361|-9.0693808656361|-9.0693808656361|-9.0693808656361|-9.1176452748672|-9.2618278521846|-9.4998086314014|8.2815034510865|8.2815034510865|8.2815034510865|8.2815034510865|8.2815034510865|8.2815034510865|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333||8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2551535502333|8.2429479907242|8.133276019967|7.9897503173753|7.8871542093255|7.8871542093255|7.8871542093255|7.8351713945577
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||3.9490193675098|3.9490193675098|3.8183547998068|-4.264528607845|-4.264528607845|-4.264528607845|-4.264528607845|-4.264528607845|-4.264528607845|-4.2994762521316|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3860093923248|-4.5083438391859|-4.6537153450841|-4.7552393639744|-4.8536684013607|-4.8536684013607|-4.8536684013607|-4.9735205678147|-5.0087289491311|-5.0087289491311|4.1892744390642|4.1892744390642|4.1892744390642||4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.093638350398|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671||-5.0894770249595|-5.4883981760624|-5.4883981760624|-5.4883981760624|-5.5139346014416|-5.5139346014416|-5.5139346014416|-5.5139346014416|-5.5139346014416|-5.5637462093698|-5.5637462093698|-5.8408291024485|-6.1120322459846|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731||5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.1575000652948|5.1144445350081|5.0393143909839|5.0393143909839|5.0286826047265|4.9129806528449|4.6794733936229|4.6794733936229|4.6794733936229|4.6794733936229|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|||-5.6919261568721|-5.6919261568721|-5.7001182364087|-5.7001182364087|-5.7001182364087|-5.8538011003939|-5.8538011003939|-5.8538011003939|-5.8538011003939|-5.9050769474237|-5.9050769474237|-5.9050769474237|-6.0134188230533|-6.1282432140795|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|||5.1737478124352|5.1665654300817|4.8712948824706||4.7398955850405|4.7229461171628|4.7229461171628|4.7229461171628|4.7229461171628|4.7229461171628|4.6912592758074|4.48895309101|4.48895309101|4.48895309101|4.48895309101|4.2489777950275|4.2392486894382|4.1306256337661|4.1306256337661|4.1306256337661|4.1306256337661|4.1306256337661|3.9947490210553|3.8969273325863|3.8969273325863|3.7569373180538|3.7458372701174|3.6501024395358|3.6501024395358|3.6501024395358|3.6111418306973||3.5769090467262|3.5769090467262|3.5769090467262|3.5769090467262|3.5769090467262|3.5027433970076|3.5027433970076|3.5027433970076||3.2059580461297|3.1536062975619|3.1536062975619|3.1101150799563|-3.6993422328056|-3.6993422328056|-3.6993422328056|-3.6993422328056|-3.6993422328056|-3.7346102726262|-3.7935184518277|-3.916536931614|-3.9663439375602|-3.9731123314181||-3.9731123314181|-3.9731123314181|-3.9731123314181|-3.9966926161756|-4.0215618924729|-4.0215618924729|-4.1326079320502|-4.3775181584437|-4.4042382844365|-4.4042382844365|-4.4042382844365|-4.4042382844365|-4.4517361331954|-4.6127110773738|-4.7420026918711|-4.880863390638|-4.9397266625788|-4.9397266625788|-5.0422266204075|-5.0422266204075|-5.0422266204075|-5.0422266204075|-5.0422266204075|-5.0422266204075||-5.2283040372218|-5.3401803537304|-5.4916712226795|-5.5120552427885|-5.5120552427885|-5.6693185575933|-5.7529117010402|-5.826070695273|-6.015559096195|-6.0395669690782|-6.0395669690782|-6.0395669690782|-6.0395669690782|-6.0704894321952|-6.3148516303735|-6.4470149389556|-6.4470149389556|-6.6863085817023|-6.8173408586365|5.6988488463753|5.6988488463753|5.6988488463753|5.6988488463753|5.6988488463753|5.6988488463753|5.6988488463753|5.6988488463753|5.6988488463753|5.4637861282951
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||1598.6265598772|1598.6265598772|1585.1406220858|1566.6006912064|1551.6675200079|1551.6675200079|1531.7416888977|1486.7129876641|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386|-1658.2905855386||-1681.4339839318|-1691.815537702|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794||1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|1521.7847189794|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|1478.4303342996||1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1456.5121183808|1456.5121183808|1456.5121183808|1437.3467982009|1435.2861706184|1435.2861706184|1422.2051489116|1422.2051489116|||1360.616832124|1342.0763359556|1342.0763359556|1336.4111119172|1336.4111119172||1336.4111119172|1336.4111119172|1336.4111119172|1336.4111119172|1336.4111119172|1332.6702495435|1332.6702495435|1332.6702495435|1331.244721715|1312.258191653|1312.258191653|1312.258191653|-1451.8427958345|-1451.8427958345|-1451.8427958345|-1451.8427958345|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1554.1422990252|-1557.9914433614|-1585.8238259571|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1618.0728458606|-1631.6920509562|-1690.2133899514|-1696.0148777237|-1715.6276419153|-1737.3640465725||-1739.2388720766|-1739.2388720766|-1739.2388720766|||-1739.2388720766|-1739.2388720766|-1751.9168341243|-1751.9168341243|-1751.9168341243||-1762.1257211411|-1762.1257211411|-1793.9174679345|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1512.9558890343|1444.5644575113|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1771.4205094268|-1782.7450104742|-1783.5130154181|-1783.5130154181|-1783.5130154181|-1783.5130154181|-1783.5130154181|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1548.1113779144|1527.0126421271|1503.7918245856|-1687.8080330139|-1687.8080330139|-1687.8080330139|-1687.8080330139|-1687.8080330139|-1694.9533700154|-1696.7325555746|-1696.7325555746|-1755.5917284163|-1762.7984301435|-1762.7984301435|-1798.498255715|-1869.4980619056||-1920.7939035871|-1920.7939035871|-1934.4932262079|-1954.5480291199|-1960.7510687516|-1960.7510687516|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1694.6016802635|1694.6016802635|1694.6016802635|-1947.3072241069|-1947.3072241069|-1947.3072241069|-1947.3072241069|-1994.2302490076|-2044.2002766751|-2067.6114185279|-2085.9015761422|-2108.6031697633|-2108.6031697633||-2108.6031697633|-2108.6031697633|-2108.6031697633|-2108.6031697633|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|32.76356685497|32.74668796977|32.74668796977|31.23890925512|31.23890925512|31.23890925512|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192||29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.381510983369|29.296124840733|29.094477296362|29.094477296362|29.094477296362|29.038227373753|29.038227373753|29.038227373753|29.038227373753|29.038227373753|29.038227373753|28.368702019868|28.368702019868|28.368702019868|28.368702019868|28.368702019868|28.368702019868|27.787447176175|-29.475144554593||-29.475144554593|-29.475144554593|-29.475144554593|-29.475144554593|-29.475144554593|-29.475144554593|-29.630715451216|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.770111018655|||-29.883455521793|-30.215749589137|-30.215749589137|-30.215749589137|-30.406388326411|-30.416441081475|-30.416441081475|-30.416441081475|-30.416441081475|-30.416441081475|-30.416441081475|-30.655482096081|-30.655482096081|-31.350535810662|-31.593601217549|-31.593601217549|-31.593601217549|-31.593601217549|-31.593601217549|29.487666034388|29.487666034388|29.487666034388|29.487666034388|29.487666034388|29.487666034388||29.487666034388|29.487666034388|29.487666034388|29.487666034388|-30.483321718512|-30.483321718512|-30.483321718512|-30.483321718512|-30.483321718512||||||||-30.483321718512|-30.82035812199|-30.892063499157|-31.005071826185|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.50949609318|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816||-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.84886750222|-32.073741054543|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.852007175233|-33.532785601909|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|30.808156860908|-33.143052103776|||-33.143052103776|-33.143052103776|-33.143052103776|-33.239020165421|-33.239020165421||-33.239020165421|-33.239020165421|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.444039959063|-33.444039959063|-33.444039959063|-33.444039959063|-33.975698617754|-33.975698617754|-33.975698617754|-33.975698617754|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.370139053489|-35.370139053489|-35.866822802386|-36.340911639356|-37.0815689968|-37.598174136216|-37.598174136216|-37.598174136216||-38.181304765337|-38.545894438021|-38.627629900756|-38.627629900756
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||228.95917717905|224.38796887895|220.76441071321|215.48824175519|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|210.53722655592|209.31357963678|207.68175260885||||207.52415871469|200.96018160546|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|195.98559031835|193.43131042091|193.43131042091|193.43131042091|193.43131042091|193.43131042091|193.43131042091|193.43131042091|193.43131042091|193.43131042091|192.60948372139|192.60948372139|192.60948372139|191.24337217822||190.80468985785|185.697264854|180.08485072617|179.38405316146|174.95633880597||172.53798624655|164.61083153427|164.61083153427|164.61083153427|164.61083153427|164.61083153427||||164.61083153427|161.78198336165|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-173.80628716966|-174.61936842094|-176.86890714577|-177.89106833064|-179.10569996981|-179.10569996981|-179.10569996981|-179.10569996981|-179.10569996981|-179.10569996981|161.72450550805|161.72450550805|161.72450550805|161.72450550805|161.72450550805|161.72450550805|161.72450550805|159.15506223849|158.4575821589|158.4575821589|158.4575821589|158.4575821589|158.4575821589|157.42330855247|154.18215222969|154.18215222969|154.18215222969|152.32605876541|149.70041771092|149.70041771092|149.70041771092|147.69768821044|146.48477333169|144.37541122548|143.91226723891|143.91226723891|143.40924149863|139.12876554454|137.24195995292|134.95229064051|134.85464768429|134.85464768429|134.73276342015|134.73276342015|134.69521686889|134.69521686889|134.0093516493|132.58253939949|132.58253939949|132.2099073556|132.2099073556|132.2099073556|127.91851381831|-144.87593279949|-144.87593279949|-144.87593279949||-144.87593279949|-144.87593279949|-144.87593279949|-147.15175937139|-147.89556718892|-148.70096688736|-148.70096688736|-148.70096688736|-148.70096688736|-148.70096688736|-148.70096688736|-148.70096688736|-148.70096688736|-150.81046661258|-155.31894530394|-155.31894530394|-155.31894530394|-155.31894530394|-157.99298942463|-158.55086889767|-158.55086889767|-158.55086889767|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-159.47434424899|-165.35877523976|-166.36936432077|-169.57659209087|-169.57659209087|-169.57659209087|-171.53965571538|-174.08889816222|-176.63549855481|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.37509527497|-177.82367431152|-177.82367431152|-182.56496717122|-190.63885309063|-192.1238289074|-193.68670571688|-194.29043844457|-194.29043844457|-199.02280693294|-199.02280693294|-199.02280693294|-199.02280693294|-199.02280693294|-199.02280693294|-199.02280693294||-199.02280693294|-199.02280693294|-199.02280693294|-202.13722949824|-206.40608846701|174.46043320137|174.46043320137|174.46043320137|174.46043320137|174.46043320137|174.46043320137|174.46043320137|172.2782347933|172.2782347933|169.4933951185|169.4933951185|161.1331031373|157.27065696436|157.27065696436|157.27065696436|157.27065696436|157.27065696436|155.43018298368
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||-1425.5512401608|-1425.5512401608|-1426.72086716|-1436.9759173956|-1465.4371494283|-1479.4385549746|-1480.7800177123|-1480.7800177123|-1480.7800177123|-1480.7800177123|-1480.7800177123|-1503.8444831135|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422||1328.0475249509|1322.7889098305|1317.8477767125|1317.8477767125|1315.5521371088|1315.5521371088|1261.3606644959|-1418.4827867973|-1418.4827867973|-1443.4973445101|-1443.4973445101|-1443.8775697464|-1457.6390179257|-1494.2405239322|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226||1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226||1368.0277887226|1354.4015793204|1354.4015793204|1354.4015793204|1354.4015793204|1342.3322872983|1332.3746236628|1332.3746236628|1332.3746236628||1332.3746236628|1332.3746236628|1332.3746236628||1327.9403136724|1327.9403136724|1327.9403136724|1327.9403136724|1306.461439291|-1467.1087944197|-1467.1087944197|-1467.1087944197||-1467.1087944197|-1467.1087944197|-1467.1087944197||-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1482.2735926495|-1520.4551415691||-1520.4551415691|-1548.8806857279|-1575.7368404789|-1600.0520693906|-1601.0083621853|-1601.0083621853|-1621.8995519329|-1621.8995519329|-1621.8995519329|-1621.8995519329|-1629.8827690205|-1670.8225224902|-1691.9638677625|-1718.1293409167|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1765.5546746851|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1784.3231276107||-1784.3231276107|-1784.3231276107|1601.5580398725||1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1562.3311242181|1509.9206637363|-1720.9907908758|-1720.9907908758|-1729.4591754631|-1743.2658237568|-1746.1092296299|-1754.8018743392|-1783.2470841899|1604.957379233||1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1599.2914972164|1592.5600443789|1574.0793062413|1574.0793062413|1574.0793062413|1574.0793062413|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825||1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825||1563.8069899825|1539.3438533442|1526.1922837825|1526.1922837825|1526.1922837825|1518.9359251229|1498.2815956769|1447.7433853875|1430.6795402764|1430.6795402764|1407.4713216061|1407.4713216061|1362.1862607264|1362.1862607264||1362.1862607264|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838||-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1458.8005203266|-1483.2215655315|-1483.2215655315||-1502.4795312769|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1330.5245348698|1327.6494940394|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289||1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1286.8224963884|1244.0081370855
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||-40968.897455011|-40968.897455011|-40968.897455011|-40968.897455011|-40968.897455011|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-41019.040857452|-41019.040857452|-41019.040857452|-41082.267619391|-41594.186243767|-41835.206937519||-42218.465354962|-42218.465354962|-42262.984026011|-42262.984026011|-42262.984026011|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42516.785594549|-42738.095105054|-42873.57420377|-42873.57420377|-43061.511362679|-43061.511362679|-43257.234847422||40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40672.479814312|40288.957192977|40288.957192977|40288.957192977|40288.957192977|||39623.84132553|39069.557192012|39069.557192012|39049.507991125|38866.119990138|38531.200260821|-40266.254786254|-40266.254786254|-40266.254786254|-40266.254786254|-40266.254786254|-40445.838651393|-40628.709612659|-40648.566236288|-40903.785476899|-40903.785476899|-41254.206085443|-41426.895650492|-41499.328500547|-41518.698333941|-41545.775926601|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|||-41589.373948801|-41589.373948801|-41589.373948801||-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41859.081777509|-41859.081777509|-41859.081777509|-41859.081777509|-41859.081777509|-41940.646419455|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42065.573590978|-42361.74843442|-42562.892228286|-42562.892228286|-42562.892228286|-42605.991364762|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346||-42627.951622346|-42627.951622346|-42627.951622346|||||-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42627.951622346|-42995.002002897|-42995.002002897|-43097.224447663|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43188.231519997|-43484.853728392|-43484.853728392|-43527.615253769|-44058.461393076|-44064.842576633|-44064.842576633|-44064.842576633||-44064.842576633|-44064.842576633|-44177.602862926|-44340.250448057|-44340.250448057|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||-5.5062809491262|-5.5062809491262|-5.556978625733|-5.6193283761703|-5.6193283761703|-5.6193283761703|-5.6193283761703|-5.6225869352247|-5.6284299884268|-5.7360335228651|-5.823370549172|-5.9315227900279|-6.009461752608|-6.009461752608|-6.009461752608|-6.0660689319003|-6.2595208712009|-6.2939121532868|-6.4987913026225|-6.5236571512632|-6.6568411149375|-6.7040001236515|-6.7040001236515|-6.7040001236515|-6.7183335978805|-6.8092597280408|-6.8852882953115|-6.9030983284257|-6.9188934492015||-6.9188934492015|-6.9188934492015|-6.9708144040879|-6.9708144040879|-6.9708144040879|-6.9708144040879|-6.9708144040879||-6.9708144040879|-6.9708144040879|-6.9708144040879|-6.9708144040879|-6.9708144040879|-6.9708144040879|-7.0314603748119|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915||-7.0817296899915|-7.0817296899915||-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.1380329041084||||-7.1520503653942|-7.1520503653942|-7.1520503653942||-7.1520503653942|-7.2550558396907|-7.2995626038936|-7.2995626038936|-7.2995626038936|-7.3772915542818|-7.4219907589198|-7.4522120232318|-7.4746800523041|-7.5015011532895|-7.5015011532895|-7.5015011532895|-7.5015011532895|-7.5127791015961|-7.5614209537879|-7.5960233614595|-7.6483594229653|-7.6620659884296|-7.6772952671937|-7.70888025114|-7.70888025114|-7.70888025114|-7.70888025114|-7.70888025114|-7.7098670728677|-7.7804079064256|-7.8837865732915|-7.9653182452263|-8.0766255647282||-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1969348222215|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4967400387218|-8.4967400387218|-8.4967400387218|-8.4967400387218|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|||7.618021016841|7.618021016841|7.5700234368166|7.5278039458417|7.4058935910488|7.3787705401607|7.3347448750809|7.1253023467039|7.1253023467039|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883||6.9117537031883|6.9117537031883|6.9117537031883||6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.8186154641834|6.7401283359226|6.6445868650737|6.6134298553801|6.5899221092172|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981||6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981||6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.2558084514718|6.1703425808064|6.0781586615368|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306||-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.9132351336339|-6.9674833546589|-7.1083149656665|-7.1425720569173|-7.1698526844911||-7.1698526844911|
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.9406183418624|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.9465115612594|-9.1395201646065|-9.1395201646065|-9.3050220766305|-9.3997190369793|8.558049386683|8.558049386683|8.558049386683|8.558049386683|8.558049386683|8.4089438053667|-8.9217287947354||-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354||-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-9.0130319517649|-9.0367020414711|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295||-9.0820176167295|-9.0820176167295||-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295||||-9.0820176167295|-9.0820176167295|-9.0820176167295||-9.0820176167295|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.2329311163264|-9.2810348174128|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439||8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3210807025028|8.3210807025028|8.2297292800097|8.2297292800097|8.0746991470289|||-8.9794249471879|-8.9794249471879|-8.9794249471879|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.1123206735788|8.1123206735788|8.1123206735788||8.1109113826949|8.0815683089581|7.9403457166213||-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8229690739045|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-9.1311829513141|-9.281399037346|-9.281399037346||-9.5404040728545|-9.5404040728545|-9.5404040728545|-9.5404040728545|-9.5671156682942||-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.8710002237824|-10.137221951647|-10.19657029066|-10.19657029066|-10.296189561524|-10.354216925296|-10.354216925296|-10.354216925296|-10.354216925296|-10.449129705068|-10.687921608418|-10.893102719091|-10.893102719091|-10.893102719091|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-11.087613412054||-11.087613412054|-11.087613412054|-11.087613412054|-11.087613412054|-11.087613412054|-11.264014531409|-11.354460876557|-11.366716475748||-11.366716475748|
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479||0.97963533834479|0.97583717889776|0.97583717889776|0.97583717889776|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178||0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.93130527928974|0.91756141401559|0.90518024855721|0.90518024855721|0.90518024855721|0.88575576735722|0.88093309506942|0.88093309506942|0.85695906958693|0.85695906958693||0.85695906958693|0.83106564572248|0.80062850306203|0.7795872179421|0.7339858046011|0.72522935526801|0.72522935526801|-0.86715836726939|-0.86715836726939||-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.88462044026361|-0.91624490117481|-0.96138324114405|-0.9993146754274|-1.0060485353949|-1.0060485353949|-1.0060485353949|-1.0060485353949|-1.0060485353949||-1.0090377818331|-1.0090377818331|||-1.0090377818331|-1.0111530931773|-1.0547569028613|-1.0547569028613|-1.0602854282853|-1.1062046362969|-1.1062046362969|-1.1062046362969|-1.1062046362969|-1.1062046362969|-1.150227399227|-1.2191415545643|-1.249046149883|-1.2583846119083|-1.2798717813401|-1.2804130731587|-1.3521256842618|-1.4295840107076|-1.6173156259978|1.3117995096672|1.3117995096672|1.3117995096672|1.3117995096672|1.3117995096672|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|||-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5458252314449|-1.5742502481541|-1.6059879948574|-1.6059879948574|-1.6477643770065|-1.6747381534937|-1.7219312816596|-1.7281693276152|-1.7281693276152|-1.7281693276152||-1.7281693276152|-1.7281693276152|-1.7281693276152|||-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7596326400157|-1.8022625374348|-1.8022625374348|-1.8182253792883|-1.8182253792883|-1.8542288722081|-1.8542288722081|-1.8935876821459|-1.9478751327132|-1.9915742699421|-1.9915742699421|-2.0273047955077|-2.0436719624246|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583||-2.0924255922658|-2.0924255922658|-2.1604729112897|-2.2010809709534|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.3237898811472|-2.5195471750383||-2.5195471750383|-2.5195471750383|-2.5561634552351|-2.5979594402701|-2.6341145474111|-2.6341145474111|-2.6341145474111|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942||2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942||2.2009680419942|2.1882978710621|-2.5819526753663|-2.5819526753663|-2.5819526753663|-2.5819526753663|-2.5893918895985|-2.614324333962|-2.6276466165335|-2.6276466165335|-2.6276466165335|-2.6562739383679|-2.6571282133032|-2.6571282133032|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||-7.0568394828395|-7.0568394828395|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243||6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.8517860756188|6.8264289548959||6.6388097263007|6.5985318647202|6.5985318647202|6.5985318647202|6.5828131554719|6.5691670041234|6.5691670041234|6.5691670041234|6.5691670041234|6.5691670041234|6.5691670041234|6.5351854276823|6.5259293567513|6.5259293567513|6.5259293567513|6.5259293567513|6.5093658247894||-6.8035709521526|-6.8035709521526|-6.8035709521526|-6.8035709521526|-6.8217455172267|-6.8602729134788|-6.8847476434961|-6.9119418409417|-6.9149355388295||-6.9288173225866|-6.9398976230016|-6.9398976230016|-6.9532194295846|-6.9535770062299|-6.9919689448477|-6.9919689448477|-6.9919689448477|-6.9919689448477|-6.9919689448477|-6.9919689448477|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847||6.8062156597847|6.8062156597847|||6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8052394831704|6.7980438299231|6.7867153824758|||6.7569061320569|6.7510066078268|6.7138963856258|6.6378205979691|6.6378205979691|6.6378205979691|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6026768823701|6.5946410386913|6.5940454501966|6.5778282769365|6.5525868609927|6.5373187015875|6.5175764770887|6.5095292165966|6.4866992715433||6.4652214583903|6.4519125153786|6.4315693831186|||6.4089659028296|6.3976122191223|6.3976122191223|6.3888424711797|6.3888424711797|6.3426028178106|6.3317808228478|6.3192011601113|-6.7272481821333|-6.7272481821333|-6.7272481821333|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|-6.738405104633|5.9684387090517|5.9228256105289|5.9228256105289|5.9197844398004|5.9197844398004|5.7347606698652|5.6732849741153|5.6732849741153|5.6153169367239|5.5272930302799|5.5272930302799|5.5272930302799|5.515760730368||5.515760730368|5.515760730368|5.515760730368|5.515760730368|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796||5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5055591474796|5.5006215186941||5.456246121286|5.4470728926495|5.4470728926495|5.4470728926495||5.4470728926495|5.4470728926495|5.3661922406969|5.2941023190615|5.2490025184549|5.2150028968295|5.0566697677463|4.8546498801441|4.8546498801441|4.8546498801441|4.8218333485095|4.7164814739722|4.631646133054|4.5818290452037|4.5275879943673|4.464542106821|4.3672690171156|4.2706776092291|4.2706776092291|4.2706776092291|4.1206512654564|4.1206512654564|4.1035201682894|4.1035201682894|4.0671235708357
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.089765574506|49.736959909919|49.552734030091|49.550815199043|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|47.767038906102|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|46.937960352506|46.524400620555|46.02211263985|45.78512550295|45.562360508581||45.302065883897|44.602295172239|43.943106611597|43.609563571466|43.402849760599|42.463166968632|-45.713533673529|-45.713533673529|-45.713533673529|-45.713533673529|-45.713533673529|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|||-46.058682193503|-46.058682193503|-46.058682193503|-46.255205726342|-46.718561596028|-46.983681193584|-46.983681193584||-46.983681193584|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.827294059428|43.477547217114|-46.600188301543|-46.600188301543|-46.634997556717|44.114803712577|44.114803712577|44.114803712577|44.114803712577|44.114803712577|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076||44.062702205076|44.062702205076|44.062702205076|44.062702205076|43.901892161253|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862||43.767693402862|43.767693402862|43.767693402862|43.714659243265||43.475175572148|43.193528599994|42.953184086914|42.953184086914|42.777428263685|42.639920572728|42.239677134562|42.239677134562||42.239677134562|42.239677134562|42.239677134562|42.239677134562|42.239677134562|42.128531658438|42.03351209408|42.03351209408|42.03351209408|42.03351209408|41.506126380033|40.831248998715|40.445833153276|39.719723258692|39.719723258692||39.719723258692|39.45802491051|39.319471919338|38.82219186072|38.651322102596|38.329004890516|38.329004890516|38.329004890516|38.329004890516|38.329004890516|38.329004890516||38.329004890516|38.329004890516|38.329004890516|38.329004890516|37.872782423313|37.684113305066|37.684113305066|37.281793163059|-40.761559900987|-40.761559900987|-40.761559900987|-40.761559900987|-40.761559900987|-40.761559900987|-41.42728703259|-41.896343310657|-41.896343310657|-42.151492101156|-42.473325285871|-42.858140028802|-43.036265732279|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-44.100170386261|-44.308524728292|-44.432666686328|-44.432666686328|-44.432666686328|-45.542961653904|-45.904959741385|-46.877731604875|-48.055813996329|-48.567015559954|-49.267238307311|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.618275899639|44.618275899639
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||2.8136031458581|2.8136031458581|2.8136031458581|2.8136031458581|2.8136031458581|2.617006205619||2.617006205619|2.617006205619|2.617006205619|2.617006205619|2.617006205619|2.617006205619|2.2147845284814|2.1955650353275|2.1955650353275|2.1955650353275||2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1498946110233|2.0679704288262|2.0679704288262|2.0679704288262|2.0679704288262|2.0679704288262||2.0679704288262|2.0679704288262|2.0679704288262|2.0302450369484|1.9432956361158|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.6023194260217|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101||1.9796921723946|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8546815983968|-2.8546815983968|-2.8924239600717|-3.049412349249|-3.049412349249|-3.215616099499|-3.215616099499|-3.215616099499|-3.2404068095401|-3.4077532563142|-3.4077532563142|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515||2.5734732351515|2.5734732351515|2.5734732351515|2.421263148487|2.421263148487|-3.1433136962727|-3.1433136962727|-3.1433136962727|-3.1956819321133|-3.293468915248|-3.4246321108872|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.6450204733128|-3.6450204733128|-3.6769512557094|-3.6769512557094|-3.8957793208299|-3.9552768703233|-4.2085854605316||-4.4934283445808|-4.8767015122745|-4.8767015122745|-5.0676462941008|-5.1713286379037|-5.1713286379037|-5.2440976791247|-5.2440976791247|3.7392539412418||3.7392539412418|3.7392539412418|3.6297268768857|2.989029793906||2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.7426203794146|2.7426203794146|2.702633851862|2.5106541912822|2.2040824140738|2.1159249108843|2.1004221220603|1.9566023106697|-2.4958999482058|-2.4958999482058||-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4958999482058|-2.4993663348577|-2.4993663348577|-2.4993663348577|-2.4993663348577|-2.551518047057|-2.5583997907905|-2.5583997907905|-2.5583997907905|-2.5583997907905|-2.5583997907905|-2.5583997907905|-2.5669314369316|-2.5669314369316|-2.5669314369316|-2.5669314369316|-2.5669314369316|-2.5669314369316|-2.5669314369316|-2.6621461295149|-2.6884956517773|-2.6988919513737|-2.6988919513737|-2.6988919513737|-2.6988919513737|-2.6988919513737|-2.6988919513737|-2.6988919513737|-2.6988919513737|-2.7901576776543|-2.8354529560979|-2.9366143877171|-2.9751271334911||-3.1073635515929|-3.1470749312977|-3.1470749312977|-3.1470749312977|-3.1470749312977|-3.1897332860739|-3.3222662325629|-3.3222662325629|-3.3222662325629|-3.4303456540381|-3.4706395462128|-3.7404329859518|-3.9771477208428|-4.2293308692831|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039|3.3676104829039
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||-18.149296224287|-18.224217454781|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.343695686259|-18.343695686259|-18.343695686259|-18.343695686259|-18.343695686259|-18.348222271935|-18.348222271935|-18.348222271935|-18.348222271935|-18.436913402363|-18.485459124032|-18.615650216824||-18.615650216824|-18.615650216824|-18.736833828562|-18.824259618779|-18.938593162749|-18.938593162749|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-19.094127037529|-19.215587230381|-19.215587230381|-19.24231931441|-19.366464633334||-19.449095038378|-19.449095038378|-19.449095038378|-19.58788318524|-19.817092258503|-19.914031170926|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|17.965817431175|17.965817431175|||17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.533187556188|-18.480187767051|-18.480187767051|-18.545861521717|-18.545861521717|-18.545861521717|-18.545861521717|-18.714845753772|-18.935940531738|-18.955160101455|-18.955160101455|-18.955160101455|-18.955160101455||-18.955160101455|-18.955160101455|-18.955160101455|-18.955160101455|-18.955160101455|-19.010589664798|-19.010589664798|-19.010589664798|-19.010589664798||||||||-19.010589664798|-19.279958073958|-19.279958073958|-19.279958073958|-19.549330519875|-19.549330519875|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.833105753885|-20.070117419545|-20.435346947864|-20.435346947864|-20.435346947864|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.086978674533|-21.204974863928||-21.336084602058|-21.465957451604|-21.465957451604|-21.465957451604|-21.465957451604|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.932896920519|-22.088882536604|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.445716329283|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.687136793358|-21.688484986869|-21.695539722009|-21.776562402337|-21.776562402337|-21.776562402337|-21.826734858188|-22.115816996531|-22.278685382159|-22.398539758558|-22.692822059917|-22.967024044778|-23.105026885962|-23.230586128208|-23.668932938249|||-23.668932938249|-23.857147030997|-23.913497930288|-24.442775308555|-24.819750533574||-24.849681042627|22.975224770772|22.975224770772|22.975224770772|22.975224770772|22.975224770772|22.975224770772|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.310653592071|22.187227061895|22.187227061895|22.069141497775|21.710157940304|21.308508843753|21.017787900869|20.800320483252|20.701320578782|20.701320578782|20.695911224384|20.328790461243|-22.798240902584|-22.798240902584|-22.798240902584|-22.798240902584|-22.798240902584|-22.798240902584|-23.189711308657|-23.621248427952|-23.621248427952|-23.993053639294|-24.699893479121|-24.699893479121|-24.699893479121|-24.699893479121||-24.699893479121|-24.699893479121|-24.699893479121|-24.699893479121
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-92.519245814392|-95.082493569133|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921||83.910657353921|83.910657353921|83.910657353921|83.910657353921|80.86184336932|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.510587107451|-89.510587107451|-89.510587107451|-89.510587107451|-89.510587107451|-89.510587107451|-90.804426625078|79.492994388323|79.492994388323|79.492994388323|79.492994388323|79.492994388323|79.492994388323|74.93666043147|71.407398699219||64.097110004883|63.519009082032|61.343343170167|60.920383249919|58.878201576516|58.566875651765|58.566875651765|58.566875651765|57.353961555134|57.353961555134|57.353961555134|57.353961555134|57.353961555134|57.08513798141|57.08513798141|56.822375238202|56.091527237122|||55.945713778121|55.945713778121|55.623015054711|55.467918695059|55.467918695059|55.164352537357|54.990120965538|54.990120965538|54.990120965538|54.990120965538|54.895828672762|54.895828672762|54.524388820049|54.524388820049|54.524388820049|54.186060073931|-56.91393840019|-56.91393840019|-57.115487068937|-57.324950097581|-57.324950097581|-57.324950097581|-57.344389463554|-57.438209879277|-57.639137375298||-57.639137375298|-57.639137375298|-57.639137375298|-57.892761692519|-57.892761692519|-57.997511635351|-58.175012546698|-58.222236586853|-58.369151805555||||||||-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604||-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-59.139251578545|-59.732501202927|-59.787039416938|-59.787039416938|-60.018931964933|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|57.386592428442|56.746213851765|56.390830690193|56.390830690193|56.390830690193|||56.390830690193|56.068308231918|56.068308231918|55.78700825648|55.312530453751||55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.53220457892|-57.713558142498|-58.042278293906|-58.042278293906|-58.042278293906|-58.042278293906|-58.535863880911|-58.939848798953|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564||-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.467935065059|29.27270367811|28.886981801607|28.886981801607|27.185534614565|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581||26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|-28.240321515233|-28.240321515233|-28.240321515233|-28.247913897474|-28.247913897474|-28.247913897474|-28.247913897474|-28.36990458484|26.066205377279|26.066205377279|26.066205377279||26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|25.770784981712|25.446194622504|25.446194622504|25.446194622504|25.446194622504|25.446194622504|25.38991804617|25.38991804617|||25.38991804617|25.38991804617|25.38991804617|25.38991804617|25.363779117432|25.363779117432|25.363779117432|25.363779117432|25.363779117432|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.04700851762||-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656||||||||-26.978681729798|-27.370757180855|-27.395997908877|-27.395997908877|-27.54833052243|-27.584255987684|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.860220802033|-28.132831338175|-28.132831338175|-28.132831338175|-28.132831338175|-28.228145761764|-28.356273195783|-29.062524713454|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498||27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.722310045947|26.722310045947|26.722310045947|26.722310045947|26.722310045947|||26.722310045947|26.166454186692|-27.870591083505|-27.870591083505|-27.870591083505||-27.870591083505|-27.870591083505|-27.870591083505|-27.870591083505|-27.870591083505|-27.886768040103|-28.188076108741|-28.752215707122|-28.752215707122|-28.752215707122|-28.752215707122|-28.752215707122|-28.946907188957|-29.374340854823|-29.829823002483|-30.160913874999|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.18553225963|-30.18553225963|-30.18553225963|-30.18553225963|-30.18553225963|-30.670102030759|-30.670102030759|-30.741779334816|-30.907532806167|-31.266704368336|-31.6379045083|-31.6379045083|-31.831006429137||-32.342784031167|-32.622273723314|-32.622273723314|-32.622273723314
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||7.7650318553328|7.5111461138592|7.2234956396803|7.0640922286032|7.0640922286032|7.0640922286032|7.0640922286032|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859||6.7025498645682|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.3038298699537|5.7631441855077|5.5846046897707|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368||5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.327113342582|5.0723480386853|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|||-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9483876238565|-4.9483876238565|-4.9704562604809|-4.9704562604809|-4.9704562604809|-5.0049515764342|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902||4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.7799032245013|-4.9293784646598||||||||-4.9293784646598|-4.9293784646598|-4.9293784646598|-4.9293784646598|-4.976531667666|-5.0267018953477|-5.0524464624364|-5.0652282961383|-5.0652282961383|-5.0652282961383|-5.0669933959473|-5.0669933959473|-5.0669933959473|-5.07943724754|-5.0899304456461|-5.1204781606185|-5.1260867995672|-5.1300964535003|-5.1312184533284|-5.1329400139317|-5.1329400139317|-5.1329400139317|-5.1388220342513|-5.1453740459687|-5.1453740459687||-5.1453740459687|-5.1453740459687|-5.1453740459687|-5.1493045071768|-5.153671686297|-5.1565733274877|-5.1565733274877|-5.1565733274877|-5.1678591128919|-5.1705102876704|-5.1705102876704|-5.1705102876704|-5.1705102876704|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|||5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288||5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0007276296444|4.987791241905|4.987791241905|4.987791241905|4.987791241905|4.987791241905|4.987791241905|-5.2301220268912|-5.2301220268912|-5.2301220268912|-5.2301220268912|-5.2395798995436|-5.2478664798142|-5.2670737816892|-5.2710346275247|-5.2710346275247|-5.2710346275247|-5.2710346275247|-5.3122606866533|-5.3652897535623|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827||-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||-112.87332168793|-112.87332168793|-113.97035743103|-114.02261936781|-118.71957707535|-120.09431043339|-120.09431043339|-120.09431043339|-120.09431043339|-120.99367825932|-123.02075362147|-125.21750402385|-126.07407904179|-126.07407904179|111.03642121355|111.03642121355|111.03642121355|111.03642121355|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704||109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|105.37576480782|-126.4383015668|-126.4383015668|-126.4383015668|-126.4383015668|-126.4383015668|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064||112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|108.34356979347|108.34356979347|108.34356979347|108.34356979347|||108.34356979347|108.34356979347|108.34356979347|108.34356979347|108.34356979347|106.40986820837|106.40986820837|106.40986820837|106.40986820837|106.40986820837|106.40986820837|106.40986820837|101.89985356485|97.774510573892|97.774510573892|94.91612285988|91.058220596004|91.058220596004|91.058220596004|91.058220596004|91.058220596004|89.753182807153|89.753182807153|89.753182807153|88.039732114996||88.039732114996|85.796752430236|85.796752430236|85.796752430236|84.061458431039|84.061458431039|84.061458431039|83.790511910953|79.136734532396||||||||79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|77.340814960312|74.117568956825|72.215085957962|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-80.789736296808|-81.249707674622|-81.287731738547|-81.287731738547|-81.287731738547|-81.287731738547||-81.287731738547|-81.491921949894|-82.091025829879|-82.601136420135|-83.434597887335|-84.299555157884|-85.243950260198|-86.237723443813|-87.058578806792|78.823357227808|78.823357227808|77.951677096927|77.951677096927|77.894375054379|77.894375054379|77.894375054379|77.894375054379|77.893751162445|72.866488610584|-80.394417746753|-80.394417746753|-80.394417746753|-80.394417746753|-80.394417746753|-80.394417746753|-80.699347372288|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-83.074903489311|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.48834589398|71.229904530799|||71.229904530799|71.229904530799|70.329381232757|70.329381232757|70.329381232757||70.329381232757|70.329381232757|70.329381232757|69.871533770582|69.62405295957|69.62405295957|69.62405295957|69.348947054688|67.770134740247|67.770134740247|67.770134740247|67.770134740247|65.905707047134|64.067452189822|62.691610492489|61.590681885371|61.000757480871|60.58417455489|60.226856038908|60.040953104076|59.934389370875|58.588212828059|56.520236178922|56.133384164078|56.133384164078|56.133384164078|56.133384164078|56.133384164078|56.133384164078|56.133384164078|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307||55.476281390307|55.476281390307|55.476281390307|54.079203324977
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||820.84705872807|820.84705872807|820.84705872807|820.84705872807|789.11894803879|777.94327424232|755.12588197063|742.20020713689|742.20020713689|742.20020713689|742.20020713689|706.04189681877|686.27987925067|678.79986854675|667.16812958889|667.16812958889|667.16812958889|667.16812958889|667.16812958889||651.38125509877|641.57918860801|628.73469609307|628.73469609307|628.73469609307|628.73469609307|610.80876324582|610.80876324582|610.80876324582|610.80876324582|610.80876324582|610.80876324582|610.80876324582|610.80876324582|599.50974033064|567.95095967307|567.95095967307|567.95095967307|567.95095967307||567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307||567.95095967307|551.31218962156|514.07740714244|495.49714074855|460.21072414986|439.26744957624|439.26513057396|439.26513057396|439.26513057396||432.1306863962|409.98634514818|409.98634514818||397.40983268961|386.84982800201|381.71091254239|381.29157538478|381.29157538478|371.78980326119|371.78980326119|371.78980326119||353.94978750484|-443.48161066622|-443.48161066622||-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-455.28233569033|391.54569749411|391.54569749411||391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|380.80796081118|380.80796081118|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|354.45327660847|354.45327660847|354.45327660847||354.45327660847|353.0092033524|350.38140870841||350.38140870841|344.93212892514|341.34681195133|336.77423211064|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-370.92535528058|-378.86706176195|-382.60505607828|-383.15839394711|-384.5510119242|-388.94277983711|-392.53921541688|352.73996076204|352.73996076204||352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|346.99718337167|341.23020103363|335.03519224378|335.03519224378|335.03519224378|335.03519224378|335.03519224378|324.03355677097|316.28172432018|314.06024314113||305.46416379288|294.59629886763|288.10722266489|288.10722266489|288.10722266489|286.99969557981|285.80521561547|283.29190759575||281.40768019266|278.77797324466|275.8527947056|-315.35840126033|-315.35840126033|-315.35840126033|-315.35840126033|-315.35840126033|-316.75932795201|-318.95497469416|-318.95497469416|-318.95497469416|-318.95497469416|-324.79719919088||-331.61634396318|-333.94594011045|-336.23436874523|-338.20206688923|-341.1189601585|-342.33327706321|-342.33327706321|-344.64530683075|-345.96699911262|-347.56334184171|-348.90649703875|-353.57400426735|-353.57400426735|-353.57400426735|-356.27631984194||-356.27631984194|-356.27631984194|-356.27631984194|-356.27631984194|-361.74037504682|-365.54212780363|-365.54212780363|-369.9662303965||-370.8178809887|-370.8178809887|-374.62083978489|-374.62083978489|-383.72123802285|-383.72123802285|-383.72123802285|-386.13750127268|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|351.51777686415|351.51777686415|351.51777686415||351.51777686415|351.51777686415|351.51777686415|351.51777686415|351.51777686415|351.51777686415|351.51777686415|348.21419990657|347.10053422861|347.10053422861|345.30893302419|339.27658987551
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||-71.910113205597|-71.910113205597|-71.910113205597|-71.910113205597|-71.910113205597|-71.910113205597|-71.910113205597|-71.910113205597|-71.910113205597|-72.666235674405|-72.891926170481|-73.657692777992|-74.639662066964|-75.634068692026|-76.328411539724|-76.346056783556|-76.346056783556|-77.172843973238|65.100015378768||65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|65.100015378768|64.973785171752|64.973785171752|61.912538062472|61.820132760448||61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.215337438569||61.215337438569|61.215337438569|60.550375270828|60.547957671136|60.547957671136|60.547957671136|60.547957671136|60.547957671136|60.547957671136||60.547957671136|60.547957671136|60.547957671136||60.547957671136|60.547957671136|60.228287657599|55.992541587464|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994||-63.94278252994|-63.94278252994|-63.94278252994||-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-64.816981775617|-66.643866944153|-68.929296095989||59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|58.755193919739|58.755193919739|58.755193919739|57.061322338936|56.384659205392|56.384659205392|54.980177149193|48.611309299885||44.251453887554|43.47247659612|43.47247659612||42.186084343861|41.579336325034|41.579336325034|41.579336325034|41.579336325034|41.152041717486|41.096715181091|40.865793882717|40.092547402238|38.184009392878|38.184009392878|38.001675958789|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239||37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|36.945875623592|36.667638649288|36.397391759985|36.397391759985|35.849878800835|35.619311135042|34.083057964836|34.083057964836|34.083057964836|34.083057964836|33.932445639115|33.932445639115|33.932445639115|33.932445639115||33.905492696212|33.594023793084|33.594023793084|33.594023793084|33.594023793084|32.490580975063|31.948246987081|31.948246987081||31.516596440557|31.516596440557|31.516596440557|31.217095444824|31.217095444824|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906||31.007814190906|31.007814190906|30.650349694404|30.172611746427|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121||-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.620695090429|-35.392438120463||30.536960465923|30.536960465923|30.536960465923|30.536960465923|30.536960465923|30.536960465923|29.554956073247|27.936063257283|27.820457033422|27.820457033422|27.820457033422|26.33378869683|26.33378869683|26.33378869683|25.568097026155|25.391183396978|25.391183396978|25.391183396978|25.027072015796|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554||-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||-8145.7983112088|-8261.9981235653|-8263.4199225861|-8263.4199225861|-8263.4199225861|-8387.6888028735|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8579.5116447394|-8579.5116447394|-8777.7907163771|-9026.4341293079|-9055.1038633431|-9055.1038633431|-9199.559848159|-9385.0664979545|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118||8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|-9152.0764541113|-9152.0764541113|-9152.0764541113||-9152.0764541113|-9152.0764541113|-9228.9215482855|-9228.9215482855|-9312.1864781063|-9312.1864781063||-9312.1864781063|-9312.1864781063||-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785||-9368.6500849785|-9368.6500849785|-9511.1112160229|-9511.1112160229|-9608.4569066921|-10016.063229658|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10697.765793097|-10974.184214553|-11220.760238392|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|8418.2604598723|8333.6227331914|8301.8030368793|7417.5589298659|7268.3988109621|7131.5475468884|7131.5475468884|7131.5475468884|7131.5475468884|7131.5475468884|7103.9417187649|7058.824131961|6627.5823688456|6028.9288504266|6028.9288504266|||-6743.1125303375|-6743.1125303375|-6837.9028114861|-6936.5127729576|-6936.5127729576|-6936.5127729576|-7072.7263724396|-7072.7263724396|-7072.7263724396|-7072.7263724396|-7219.1404138218|-7319.0449042464|-7331.1610047182|-7548.5122274647|-7775.5691416274|6200.0748970677|6200.0748970677|6200.0748970677|6200.0748970677|6200.0748970677|6200.0748970677|-7066.9000040224|-7066.9000040224|-7066.9000040224|-7217.4666125165|-7217.4666125165|-7217.4666125165|-7217.4666125165|||-7217.4666125165|-7217.4666125165|-7279.4073472405|-7465.214731721|-7465.214731721|-7465.214731721|-7465.214731721|-7465.214731721|-7465.214731721|6043.6648562129|6043.6648562129|6043.6648562129|6043.6648562129|6043.6648562129|6043.6648562129|6043.6648562129|6043.6648562129|5734.6276180143|5314.5862422381|4858.9247781303|4858.9247781303|4858.9247781303|4858.9247781303|4858.9247781303|4630.4719757003|4519.9688618892|4468.5266674952|4468.5266674952|4468.5266674952|4468.5266674952|4468.5266674952|4221.7238237245|4221.7238237245|4221.7238237245|4165.8042485828|3993.1158317587|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3819.9136272039|3770.2328730912|3770.2328730912|3029.7031923236|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3338.4634586022|-3384.4919242003||||-3384.4919242003|-3393.0465824448|-3457.5517582719|-3470.6130647466|-3583.7367386073|-3630.2618514705|-3630.2618514705|-3630.2618514705|-3630.2618514705|-3630.2618514705|-3630.2618514705|-3657.9783591991|-3657.9783591991|-3657.9783591991|-3657.9783591991|-3731.6426213323|-3746.5473570359|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3755.5140100783|-3825.57477377|-3825.57477377|-3825.57477377|-3893.8480371762|-3893.8480371762||-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762|-3893.8480371762
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||251.40507350191|239.73667700314|239.73667700314|239.73667700314|239.73667700314|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925||-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-272.32605364925|-291.520576068|238.36927756045|238.36927756045|238.36927756045|238.36927756045|238.36927756045|238.36927756045|238.36927756045|238.36927756045|233.03089422912|233.03089422912||222.70654609171|217.37672177915|-249.87619850757|-249.87619850757|-249.87619850757|-249.87619850757|-253.11522327664|218.43217655665|218.43217655665|218.43217655665|218.43217655665|218.43217655665||214.24686131484|209.72984404042|201.48316462254|194.99487616678|194.99487616678|194.99487616678|194.99487616678|194.99487616678|194.99487616678||194.99487616678|194.99487616678|194.99487616678||194.99487616678|194.99487616678|194.99487616678|188.1193085474|187.50756420495|184.5472925438|-218.56548073883|-218.56548073883||-218.56548073883|-218.56548073883|-218.56548073883||-218.56548073883|-218.56548073883|-218.56548073883|-223.4227548506|-230.68361768746|-232.00014502943|-232.00014502943|-239.4807180557|-241.43356042882|-241.43356042882||-241.43356042882|-241.43356042882|-241.43356042882|-241.43356042882|-241.43356042882|-241.43356042882|-243.89005561427|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-260.95860077051|213.61417042734|213.61417042734|213.61417042734|213.61417042734|213.61417042734|213.61417042734|199.59629606672|196.9375510157|196.52321188402|196.52321188402||190.58690158473|189.25198646319|189.25198646319||189.25198646319|185.66939747399|185.66939747399|185.66939747399|185.11321314249|183.84246633752|175.24440551581|170.70852192015|170.70852192015|170.70852192015|170.70852192015|170.70852192015|168.64558567571|158.37286297002|151.45040889491|150.18312069939|150.18312069939|150.18312069939|150.18312069939||150.18312069939|150.18312069939|150.18312069939|150.18312069939|150.18312069939|150.18312069939|144.79513122822|143.02392333556|143.02392333556|142.27648326614|142.27648326614|142.27648326614|142.27648326614|141.18776206682|140.81139754928|138.56821695607|134.2952358065|132.65026811074|131.40310849612||131.40310849612|130.53116468445|130.53116468445|130.53116468445|130.53116468445|130.53116468445|130.53116468445|129.27629867147||128.84588300465|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-143.6838119543||-148.8514641696|-150.9014490558|-150.9014490558|-150.9014490558|-151.82709305979|-151.82709305979|-152.63809322935|-152.63809322935|-152.63809322935|-152.63809322935|-152.63809322935|-156.4950964674|-157.33900438245|-157.99610716431|-158.71874453646||-158.71874453646|-158.71874453646|-158.71874453646|-158.71874453646|-161.22360893998|-161.57067931265|-164.05353104373|146.22657353571||146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.00343547252|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612||139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|133.74259465646
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||5.9625345892433|5.9550385416353|5.9232574643427|5.9232574643427|5.6691746647417|5.5407497546474|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|||5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4819172667439|5.4819172667439|5.4819172667439|5.4532411945059|5.4407270243983|5.4407270243983|5.4407270243983|5.4407270243983|5.4407270243983|5.4407270243983|5.424872256222|5.424872256222|5.424872256222|5.3220801363418|5.2345334434983|-5.5406366022046|-5.5406366022046|-5.5406366022046|-5.5406366022046|-5.5406366022046|-5.5457072690257|-5.569119104095|-5.6001321301942|-5.6090355698803|-5.7083727589955|-5.7392254660294|-5.7392254660294|-5.8201159695852|-5.8201159695852|-5.8201159695852|-5.8201159695852|-5.8201159695852|-5.8990177291486||-5.9074588801271|-5.9074588801271|-5.9074588801271|-6.044398787486|5.5958133568189|5.5958133568189||||||5.5958133568189|5.5958133568189|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.5707839505094|5.5123716263311|5.5123716263311|5.5123716263311|5.4815238215677|5.3872487520898|5.3619429243631|5.2654921625529|5.2299913404688|5.2277683415132|5.1975201410405|5.1794668350343|5.1371854051092|5.1090949094007|5.0845499078112|5.0844997608747|5.0655556215275|5.033950409782|4.9856383649257|4.9856383649257|4.9856383649257|4.9856383649257|4.9856383649257|4.9815370444068|4.9815370444068|4.9815370444068|4.9815370444068|4.9773209662442|4.9773209662442|4.9773209662442|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9318881067337|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021||-5.1032216041021|-5.1635795399803|-5.1989873040923|-5.1989873040923|-5.2044303537749|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693||4.943958019693|4.7821756728041|4.7485286535541|4.7137391554622|4.7137391554622|4.6585992428228|4.6551843538899|4.6551843538899|4.6227587023658|4.6227587023658|4.5882205098846|4.5882205098846|4.5613561040801|4.5156257106011|4.5156257106011|4.5156257106011|4.4034731601283|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.80796711432|-4.8427411448852|-4.8613789756977|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.8856833534861|-4.8856833534861|-4.9068928684012|-4.9068928684012|-4.9171033397003||-4.919003541236|-4.9550040639826|-4.9988934372739|-5.0604857837805|-5.0604857837805|-5.0910951733202|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1868837581634|-5.2209819937812|-5.248313284038|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2748980771532|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|4.9508338316807|4.9449748255944
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||-3.7350560209772|-3.7350560209772|-3.8139510840863|-3.8405013316969||-3.8550014091973|-3.8822237069347|-3.8961287937668|-3.8961287937668|-3.8961287937668|-3.8961287937668|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881||3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881|3.6939312018881||3.6939312018881|3.6939312018881|3.6939312018881|3.6801003897055|3.6801003897055|3.6267782012471|3.6219549867674||3.6219549867674|3.6219549867674|3.6219549867674|3.6219549867674|3.6219549867674|3.6219549867674|3.6219549867674|3.6107612640012|3.6107612640012|3.6107612640012|3.6086236139523|3.5312483995477|3.481942663515|3.468269637254||3.4291885197461|3.3979872664148|3.3923076049364|3.3923076049364|3.3923076049364|3.3764528980826|3.3624662220525|3.3624662220525|3.3624662220525|3.3599301608482|3.3599301608482|3.3599301608482|3.3599301608482|||3.3496679185045|3.3496679185045|3.3496679185045|3.3496679185045|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043||-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5095898067043|-3.5178774898898|-3.525218980505|-3.525218980505|-3.5296876882999|-3.5533181766778|-3.5533181766778|-3.6097979258729|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688||3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688||3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688||3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4565463108688|3.4433848640289|-3.6094515042248|-3.6094515042248|-3.6094515042248|-3.6094515042248||-3.6094515042248|-3.6094515042248|-3.6094515042248|-3.6094515042248||-3.6094515042248|-3.6094515042248|-3.6094515042248|-3.6094515042248|-3.6122830802438|-3.6122830802438|-3.6122830802438|-3.6122830802438|-3.6122830802438|-3.6803144806223|-3.687016102296|-3.76224006174|-3.7702667553998|-3.8348972674477|-3.8348972674477|-3.8993302976939|-3.911477993578|-3.9319518082777|-3.9319518082777|-3.9319518082777|-3.9319518082777|-3.9688353266362|-3.9903727070097|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271||3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8692058853271|3.8652288706173|3.845405942995|3.845405942995|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8420066533519|3.8336184968224||3.8336184968224|3.8336184968224|3.8336184968224|3.8336184968224|3.8336184968224|3.8336184968224|3.8336184968224|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915||3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8307714446915|3.8147460470082|3.8102414297144|3.8102414297144|3.8102414297144|3.799314574388|3.799314574388|3.799314574388|3.799314574388|3.799314574388|3.799314574388|3.799314574388|3.799314574388|3.799314574388|3.7889027825487|3.7889027825487
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||31.692655621426|31.539062140669|31.43612869118|31.43612869118|31.43612869118|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.112177488013|-33.112177488013|-33.112177488013|-33.430197208903||-33.86688493996|32.356116251977|32.356116251977|32.356116251977|32.356116251977|31.85957225697|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.607061770544|31.299511382961||31.006935946512|31.006935946512|31.006935946512|31.006935946512|31.006935946512|31.006935946512|31.006935946512|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|29.903127460221|29.767802583473|||29.767802583473|29.767802583473|29.661446212946|29.649626595516|29.649626595516|29.452362226931|29.197069141035|29.193966941441|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.80148581872|28.75998422183|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375||28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|-29.558115962497||||||||-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.654463077464|-29.654463077464|-29.979959780285|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844||29.215315804844|29.180907127995|29.153786206399|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.111391351183|29.111391351183|28.912326808638|28.912326808638|28.912326808638|28.912326808638|28.912326808638|28.912326808638|28.631884793523|28.631884793523|28.516214087278|28.516214087278|28.412461177806|28.343328536102|28.343328536102|28.343328536102|28.248084411139|28.248084411139|28.248084411139|28.192314740811|28.046832157471|28.046832157471|28.046832157471|28.027035688138|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-29.028056347749|-29.101613848765|-29.101613848765|-29.204571345735|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|||-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719||-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.240318190305|-29.300354307723|-29.447615643157|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976||-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8245930645464|7.8245930645464|7.8184366726873|7.798818405469|7.7959489214074|7.7959489214074|7.7838320056212
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|658.40861616099|636.49010668821|629.83346272648||-692.24932642613|-692.24932642613|-692.24932642613|-692.24932642613|-692.24932642613|-692.24932642613|-692.24932642613|-692.24932642613|-701.29644496301|-701.29644496301|-701.29644496301|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382||-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-701.6327760382|-710.63364004244|-713.99291710445|-725.01991806636|667.10084933639|667.10084933639|667.10084933639||667.10084933639|667.10084933639|662.60647010141|653.35442139632|646.44859045746|646.44859045746|646.44859045746|646.44859045746|646.44859045746||646.44859045746|646.44859045746|646.44859045746||646.44859045746|645.49204252682|645.49204252682|636.90509879282|635.42787262787|617.45874804247|-673.16828651652|-673.16828651652||-673.16828651652|-673.16828651652|-673.16828651652||-673.16828651652|-673.16828651652|-673.16828651652|-673.18341977857|-673.18341977857|-673.18341977857|-673.18341977857|-674.41491696859|-681.05824446705|-681.34075156198||-681.34075156198|-681.34075156198|-693.28794379276|-693.28794379276|-699.9576416845|-699.9576416845|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-716.91525297794|-732.18917540083|-747.77685545297|-751.79372489023|-773.23190908485|-780.28823502917|-789.00360058037|-793.6546674001|-793.6546674001|-793.6546674001|-793.6546674001|-793.6546674001||-793.6546674001|-793.6546674001|-799.26276029805||-799.26276029805|-799.26276029805|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|715.85783953676|715.85783953676|703.68093824397|688.06350509518|688.06350509518|688.06350509518|688.06350509518||688.06350509518|688.06350509518|688.06350509518|688.06350509518|688.06350509518|688.06350509518|676.25943789872|675.09417830584|675.09417830584|675.09417830584|675.09417830584|675.09417830584|669.98797047003|658.29656441251|658.29656441251|654.21291184685|654.21291184685|654.21291184685|654.21291184685||654.21291184685|654.21291184685|654.21291184685|654.21291184685|653.34003308699|653.34003308699|650.96945882821|644.05830848681||644.05830848681|644.05830848681|644.05830848681|644.05830848681|644.05830848681|644.05830848681|641.10934382293|641.10934382293|631.30318718013|631.30318718013|609.44673993426|609.44673993426|609.44673993426|609.44673993426||609.44673993426|609.44673993426|609.44673993426|607.13244880391|606.44996752952|599.35271321639|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534||-650.77490848534|-650.77490848534|-651.26102706054|-653.54481511453|-653.54481511453|-653.54481511453|-659.45812993954|602.53225624802||602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|591.82471967011|576.12469530403|570.83201526491|570.83201526491|559.44945191109|546.48547838754|-578.6453276309|-578.6453276309|-578.6453276309|-578.6453276309|-578.6453276309|-578.6453276309|-580.22759315808|-580.22759315808||-581.90009130195|-591.0473392667|-597.36371911253|-598.70274702959|-598.70274702959|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||-6.1854237520266|-6.1854237520266|-6.2054707169056|-6.2355231840876|-6.2594699947334|-6.2636142175352|-6.2636142175352|-6.2636142175352|-6.2866656904734|-6.2866656904734|-6.2866656904734|-6.3205746433515|-6.3205746433515|-6.3807469888995|-6.3807469888995|-6.3807469888995|-6.3843790803512|-6.3843790803512|-6.4281989771084||6.0983397474509|6.0983397474509||6.0983397474509|6.0983397474509|6.0983397474509|6.0983397474509|6.0983397474509|6.0983397474509|6.0439517775989|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592||-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.3691847392592|-6.426401120237|-6.426401120237|-6.4404456944504|-6.5153045748507|-6.5153045748507|-6.5153045748507|||-6.5153045748507|-6.5153045748507|-6.5153045748507|-6.5153045748507|-6.5153045748507|-6.5153045748507|||-6.5153045748507|-6.5258938046335|-6.5459932720263|-6.5705481806948|-6.6228315079162|-6.6881460573882|-6.7241928668928|-6.7241928668928|-6.8429919185585|-6.9644355975198|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.576392070205|6.4464719164899|6.4464719164899|6.4233020266483|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867||6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2474464208723|6.2474464208723|6.2474464208723|6.2474464208723|6.2474464208723|6.1621623603106|-6.4276191653534|-6.4276191653534|-6.4276191653534||-6.4276191653534|-6.4276191653534|-6.4276191653534|||-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534||-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4379682661911||-6.4379682661911|-6.4379682661911|-6.4379682661911|-6.4379682661911|-6.4379682661911|-6.4623065556298|-6.4623065556298|-6.4647849494893|-6.5575388730321|-6.6255985962852|-6.6401095111618|6.1612630422163|6.1612630422163|6.1612630422163|6.1612630422163|6.1612630422163|||6.1612630422163||6.1612630422163|6.1612630422163|6.1612630422163|6.1052921144221|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|-6.4999410975244|-6.4999410975244|-6.4999410975244|-6.4999410975244|-6.4999410975244|-6.5649346365164|-6.590785506287|-6.590785506287|-6.590785506287|-6.590785506287|-6.5958729352319|-6.7354143025438|-6.8032381934104|-6.8513755447531|-6.8558956496097|-6.8558956496097|-6.9098840413466|-7.0015378989528|-7.0055976220579|-7.0067752542994|-7.0075143498481|-7.0075143498481|-7.0075143498481|-7.0075143498481||-7.1005717032817|-7.1539684659538|-7.1666890876157|-7.1666890876157||-7.2674325590512|-7.2771473069082|-7.2879414711937|-7.3208158912295|-7.3208158912295|-7.3208158912295|-7.3208158912295|-7.350350717928|-7.4087231735675|-7.4334853289413|-7.4334853289413|-7.4388727477179|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||54.91382395228|54.348692008746|52.35965736364|51.869065475184|51.31285073991|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|49.604915224016|48.627683836553||||48.483538952507|47.573375215174|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799||46.857708054799|46.43912069667|45.910132963002|-51.432950916529|-51.432950916529||-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529||||-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-52.069945166111|-53.616604934798|-53.67420483355|-53.67420483355|-53.90420361218|-53.90420361218|-54.57846378548|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.530918261023|46.099899158325|46.099899158325|45.371553908285|45.099824629279|45.099824629279|45.099824629279|44.20391856355|44.20391856355|43.953244645535|43.205826926164|42.446474896462|42.006769537478|42.006769537478|42.006769537478|41.21319424734|41.21319424734|41.21319424734|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159||-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-47.551086384646|-50.23146417037|-50.23146417037|-50.77829294619|-51.298104290797|-52.515815180809|-52.515815180809|-52.515815180809|-52.515815180809|-53.746460616887|-55.938289523456|-58.052825851614|-58.052825851614|-60.542030249895|-61.549478436908|-61.557378323236|-61.557378323236|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-61.644280996498|-62.774200217124|-63.187324800979|-63.187324800979|-63.187324800979|-63.187324800979|-63.187324800979|-63.187324800979|-63.187324800979|-63.187324800979|-65.308139049224|-66.313133041569|-66.313133041569|-66.742368689851|-69.039602208143|-69.039602208143|-69.039602208143|-70.910667763822|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|61.249471001286|58.604967440122|56.519409538368|53.16601008956||51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398|51.866122601398
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|109.58452952378|109.03836613754|108.81788772677|108.81788772677|108.81788772677|108.81788772677|108.38098636308|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-121.58155697136||-121.89617441262|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-127.20419136392|-127.64354595991|-130.02060662213|-131.9117851357|-133.49603103172|-133.49603103172||-133.69963104489|-133.69963104489|-133.69963104489|-133.87594276008|-133.87594276008|-133.87594276008|-133.87594276008|-135.44549195565|-135.49499106183|-137.0499900687|-139.277766743|-143.55862971444|-145.95403301605|-146.61559224005|-147.76732471117|-149.0152156928|134.03988461095|||134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|133.29431623439|131.94360028937|131.94360028937|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|127.82169159314|126.77532631174|126.77532631174||126.77532631174|126.77532631174|126.50036256861|122.97262507623|-132.19055772561|-132.19055772561|-132.19055772561|-132.19055772561|-132.8783974729||||||||-134.00377496989|-135.28197218876|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-136.71817488845|-137.5201943205|127.37502692125|127.37502692125|127.37502692125|127.37502692125||127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|123.38891880139|119.65435422377|118.4504497654|118.4504497654|118.4504497654|118.4504497654|118.4504497654|118.4504497654|116.80605529488|115.00438925294|115.00438925294|113.78938128155|113.78938128155|113.78938128155|113.78938128155|113.78938128155|113.48820142395|112.11830670112|112.11830670112|112.11830670112|112.11830670112|112.11830670112|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-123.90889676699|-123.90889676699|-123.90889676699|-124.47419869988|-124.47419869988|-124.47419869988|-124.47419869988|-124.77688744431|-126.86320827146|-128.15356474606|-130.56956217964|-130.56956217964|-130.56956217964|-130.56956217964|-130.91062464404|||119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263||119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|118.62027150943|118.62027150943|117.32807945492|116.42843546628|116.42843546628|116.42843546628|113.83715051809|113.29127835343|112.26808705937|109.13711638373|109.13711638373|109.13711638373|109.13711638373|108.45790709304|107.4254523256|106.47554081024|106.47554081024|106.47554081024|106.47554081024|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814||105.3743908814|105.3743908814|105.3743908814|105.3743908814
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747||-1.1407959568747|-1.1407959568747|-1.1531066219286|-1.1629094346898|-1.1629094346898|-1.17823270786|-1.2012749415881|-1.2012749415881|-1.2136387871643|-1.231265338145|-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2520482551313||-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2711646900416|-1.2885163476997|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.0960778502849|1.0960778502849||1.0853262249371|1.0853262249371|1.0853262249371|1.0760647308871|1.0760647308871|1.0760647308871|1.0322941091375|1.0153268274021|1.0042924354046||1.0042924354046|0.98476941161352|0.9597438328023|0.94027089990457|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385||0.93097251739385|0.93097251739385|||0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.8921916759266|0.86991317473507|0.86991317473507|0.86991317473507|0.85045906131638|0.84884338715753|0.82871484799607|0.78746095678788|0.75551216891056|0.69945795658171|0.67828664981591|0.67142959660145|0.65325511634187|0.62306122912119|0.60951246964877|0.60501385119166|0.578904265459|0.57444028928837|0.57444028928837|0.57444028928837|||0.57444028928837|0.57271144539074|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.67930296702807|-0.68478108825093|-0.7064234170848|-0.71395277399566|-0.71395277399566|-0.71395277399566|-0.71395277399566|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243||-0.71845008893243|-0.71845008893243|-0.71845008893243|||-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.72605565039573|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.73452515512064|-0.75280571546108|-0.75311746824616|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237||-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.77773879477881||-0.7846775387234|-0.7846775387234|-0.79797503401907|-0.80997225366336|-0.81496917232653|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228||-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228||-0.82136142430228|-0.82136142430228|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||-15493.866104236|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15849.302635352|-16179.595555934|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805||13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13547.916390894|13208.795989882|12547.208995719|12547.208995719|12547.208995719|12547.208995719|12547.208995719||12426.343328577|-13876.429876007|-13876.429876007|-13876.429876007|-13876.429876007|-13876.429876007||-13876.429876007|-13876.429876007||-13876.429876007|-13876.429876007|-13876.429876007|-14093.810973341|-14094.99555173|-14094.99555173|-14094.99555173|-14094.99555173|-14094.99555173|-14157.2172797|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644||-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14415.150546623|-14418.704378547|-14418.704378547|-14444.671531718|-14511.50806385|-14511.50806385|-14805.008959833||-14811.816131458|-14811.816131458|-14811.816131458|-14954.240146065|-15206.933495628|-16011.59277292|-16538.436414355|-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|||-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|-17111.334814773|-17111.334814773|-17448.705349748|-17948.56149972|-18117.290555244|-18262.545061382|-19007.82784598|-19550.216523979|-19550.216523979|-19550.216523979|-19942.462804421|17997.105193279|17997.105193279|17997.105193279|17997.105193279|17997.105193279|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|||17696.007536101|17070.943122223|17070.943122223|17070.943122223|16830.492358026|16803.840891507|16803.840891507|16803.840891507|16803.840891507|16803.840891507|16581.489879452|15564.988754947|15024.431949941|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-16957.231442922|-17645.812714358|-18003.828859132|-18003.828859132|-18003.828859132|-18003.828859132|-18003.828859132|-18003.828859132|-18003.828859132|-18003.828859132|-18229.80984348|-18486.876743571|-18486.876743571|-18486.876743571|-18486.876743571|-18486.876743571|-18486.876743571|-18664.162376738|-18664.162376738|-18664.162376738|-18664.162376738|-18664.162376738|-18664.162376738|-18664.162376738|-18664.162376738|-18664.162376738|-18751.291529709|-18878.101699677|-19267.890777419|-19853.21197491|-20352.792561617||||-20352.792561617|-20754.769512908|-21342.521681009|-21600.02409001|-22298.915655567|-22512.684061741|-22536.797594778|-22536.797594778|-22536.797594778|-22536.797594778|-22536.797594778|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20089.704796952|20089.704796952
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||-90.025158306725|-90.101437976781|-90.101437976781|-90.273819635117|-91.670908077783|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.275055854021|86.275055854021|86.275055854021|86.275055854021|86.275055854021||-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419||-90.86145616419|-90.86145616419|-90.86145616419|-91.807174956874|-92.015645259786|-92.015645259786|-92.94516123022|-94.361290171029|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|-95.852601945484|||-95.852601945484|-95.852601945484|-95.852601945484|-95.852601945484|-96.814007163141|-97.160004907287|-97.733957438603|-97.733957438603|-98.782173321131|-99.696862297459|-101.54095912554|-102.15859631671|-102.15859631671|-104.02621617994|-104.52357192262|-105.55952045899|-107.42724792142|-109.7636052412|-115.86153370622|101.98440054819|101.98440054819|101.98440054819|101.98440054819|101.98440054819|101.98440054819||101.98440054819|93.382423813315|89.956002587711|87.714785437491|87.555319526357|86.750355537911|85.89484448806|84.916490823865|84.696415582628||||||||84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.134905355209|82.499897551795|81.80068384083|81.80068384083|81.80068384083|81.68965006837|-85.851627818926|-85.851627818926|-85.851627818926||-85.851627818926|-86.022658987585|-86.022658987585|-86.022658987585|-86.022658987585|-86.173195458984|-86.173195458984|-86.173195458984|-86.442438127306|-86.726807918209|-86.726807918209|-86.726807918209|-86.726807918209|-86.726807918209|-86.726807918209|-87.574230342063|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-88.030833782069|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-92.339073478346|-92.893415569337|-94.481574719782|-94.996193454923|-95.098566147146|||-95.098566147146|-95.098566147146|-95.098566147146|-96.4283669091|-96.4283669091||-96.4283669091|-96.4283669091|-96.4283669091|-96.4283669091|-96.4283669091|-96.4283669091|-98.770410389451|-101.62823681781|-103.86470418451|-105.81633594828|-105.99037327587|-107.85041475096|-109.30601638996|-112.41779649747|-112.70310993209|-119.79234589486|102.54131186631|102.54131186631|102.54131186631|102.54131186631|100.96256874035|98.986187489276|97.087162995095|97.087162995095|97.087162995095|97.087162995095|97.087162995095|97.087162995095|93.346847772328|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264||-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|134.89668323811|134.89668323811|131.99631470901|128.10701634335|127.83637942006|127.83637942006|127.83637942006|127.83637942006||127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|125.70708824451|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-140.70886091589|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928||-141.51192887928|-141.51192887928|-141.51192887928|-141.92307404249|-141.92307404249|-141.92307404249|-141.92307404249|-144.97008226944|-149.93898029938|-150.4877558882|-150.903062098|-152.28118010888|-154.48886943518|-154.48886943518|-154.48886943518|-154.48886943518|-154.48886943518|||-154.48886943518|-154.48886943518|-154.48886943518|-154.48886943518|-155.34874381687|-156.27638201874|-161.83486890971|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|134.12740555205|134.12740555205||134.12740555205|134.12740555205|134.12740555205|127.00267283561|124.43848498223|124.43848498223|121.98720553582|120.7805006615|120.7805006615||||||||118.81166740167|111.20740822407|103.64712024897|100.35791138775|98.175457097496|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-106.8992375984|-108.14915356528|-108.45477604829|-108.45477604829|-108.45477604829|-108.45477604829|-108.96086380176|-109.17020223381|-109.17020223381|-111.62800214293|101.18559392027|101.18559392027||101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-109.31660675814|-109.31660675814|-109.31660675814|-112.56845373368|-117.17710243301|-117.17710243301|-117.19678048112|-119.52420053458|-122.24911170509|-124.88790189454|108.11700044654|108.11700044654|108.11700044654|108.11700044654|108.11700044654|||108.11700044654|108.11700044654|108.11700044654|108.11700044654|105.24111160726||101.95463588975|101.95463588975|101.95463588975|101.95463588975|101.51364272002|101.51364272002|101.51364272002|101.51364272002|101.51364272002|100.90404746669|98.643386074101|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|92.567374459643|-102.65042983734|-102.65042983734|-102.65042983734|-102.65042983734|-102.65042983734|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-107.20256561823|-109.13062566725|-111.08958492243|-112.42731581754|-115.11924013635|-116.90708582515|-116.90708582515|-120.06898458925||-120.99331621028|104.89405406138|104.89405406138|101.49339340153
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||6.1016844573564|6.1016844573564|5.8913162088997|5.8814625581776|5.8027360528348|5.79248453176|5.6622046474614|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.6342287759995|-6.7352545505337|-6.8358381595405|-6.930931286259|-6.9849151881186|-6.9849151881186|-7.1115724810459|-7.2717474311036|-7.336223348372|-7.336223348372|-7.336223348372|-7.336223348372|-7.336223348372||-7.336223348372|-7.336223348372|-7.336223348372|-7.4113490457136|-7.4113490457136|-7.4113490457136|-7.7914988326583|-7.9327766947784|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884||-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.1769144962353|-8.2637935689338|-8.4664375043851|-8.6038192617608|-8.619243845643|-8.6870909587118|-8.6870909587118|-8.9734343307519|-9.1099273912668|-9.1630272475743|-9.1630272475743|-9.1630272475743|-9.1630272475743|-9.2166965899494|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679||-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3398994347795|-9.3398994347795|-9.4104438778807|||-9.7110481788769|-10.105053960179|-10.166726177373|-10.319044499533|-10.319044499533|-10.343938832964|-10.455616000865|-10.455616000865|-10.455616000865|-10.666795204717|-10.940327642844|-11.008142204733|-11.055484024649|-11.055484024649|-11.247204533291|-11.26012865196|-11.26012865196|-11.377921116467|-11.571579098829|-11.860087845202|-12.135097633331|-12.546219334038|10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.874346721601|||10.874346721601|10.874346721601|10.874346721601||10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.736270920827|10.736270920827|10.736270920827|10.730682919622|10.730682919622|10.730682919622|10.730682919622|10.609176904331|10.609176904331|10.342974219466|10.067193969251|9.9218821880567|9.8637577557285|9.8386202414521|9.7579109491781|9.7004334458045|9.7004334458045|9.7004334458045|9.7004334458045|9.7004334458045|9.7004334458045|9.7004334458045|9.7004334458045||9.2882589243443|9.1213983322284|8.9871094254544|8.6178998977928|-10.054655789044|-10.054655789044|-10.054655789044|-10.054655789044||-10.054655789044|-10.105173056552|-10.149081010763|-10.308062841794|-10.308062841794|-10.427292402476|-10.550874677011|-10.550874677011|-10.550874677011|-10.814860307186|-10.956511774559|-11.293346606911|-11.479828793938|-11.68036572926||-11.861448489981|-11.861448489981|-11.861448489981|-12.041609034888|-12.499010494409|-12.675011664693|-12.780568262013|-12.876815130561|-12.876815130561|-12.876815130561|-12.900018924363|-12.900018924363|-13.097798764582|-13.386998640029|-13.536109803483|-13.952419944218|-13.952419944218|-14.031060676873|-14.031060676873|-14.031060676873|-14.031060676873|-14.031060676873|-14.031060676873|-14.04673410025||12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.227122495989|12.056246861727|11.564965304503|11.564965304503|11.564965304503|11.564965304503|11.564965304503|11.564965304503|11.564965304503|11.564965304503|11.408294740396|10.906790631089|10.906790631089|10.906790631089|10.906790631089|10.906790631089|10.471433578899|10.314370882699|10.090967456709|9.9128526507148
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086||||-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.4257778380238|-4.4859751301698|-4.5519169787226|4.1832359473332|4.1832359473332|4.1832359473332|4.1832359473332|4.1257058754021|4.1257058754021|4.1257058754021|4.1257058754021|4.1257058754021|4.1257058754021|3.9500064998263|-4.1853471472465|-4.1853471472465|-4.1853471472465|-4.1853471472465|-4.1853471472465|-4.2241079359808|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|-4.2159300951076|-4.2159300951076|-4.2159300951076||||-4.2159300951076|-4.2159300951076|-4.2629781197522|-4.2888645541905|-4.3187380247909|-4.4640718396306|-4.4640718396306|-4.4958020510276|-4.5065580542441|-4.5476579233888|-4.5476579233888|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373||4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|-4.7603180620046|-4.7603180620046||-4.8142978850307|-4.8736085299322|-4.900004307879|-4.900004307879|-4.9135603556511|-4.9501224501792|-4.9893583438864|-5.0837869536072|-5.1322863822108|-5.1322863822108|-5.1837628687891|-5.2168474556641|-5.2573306429868|-5.3017562350172|-5.3479151265291|-5.3479151265291|-5.36351670341|-5.4425333762402|-5.4425333762402|-5.4840370046027|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438||5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|||5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1956765148703|5.1956765148703|5.1956765148703|5.1956765148703|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|-5.5853439771045|-5.5853439771045|-5.5853439771045|-5.5853439771045|-5.5853439771045|-5.6468267399854|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.7811433166461|-5.8151034878577|-5.8712817614703|-5.8850339359214|-5.8850339359214|-5.8850339359214|-5.8850339359214|-5.8850339359214|-5.9587598317387|-6.0039131839484|-6.0039131839484|-6.0238493999103|-6.0238493999103|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.1556999317406|-6.1556999317406|-6.1556999317406|-6.1556999317406|-6.1556999317406|-6.1707778365081|-6.193697734085|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2866980491288|-6.3383313481684|-6.4091459186734|-6.4374022056293|-6.4374022056293|-6.4374022056293|-6.4430954693805|-6.4430954693805|-6.4901616572286|-6.5806255015505|-6.5806255015505|-6.5843215176073|-6.5843215176073|-6.6126906020341|-6.6626561066505|-6.6741000063594|-6.6741000063594|-6.6741000063594
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|932.12077864088|924.38294801418|924.38294801418|924.38294801418|924.38294801418|924.38294801418|924.38294801418||924.38294801418|924.38294801418|-1025.8942868242|-1025.8942868242|-1025.8942868242|-1025.8942868242|-1025.8942868242|-1025.8942868242|-1025.8942868242|-1038.8750233838|-1038.8750233838|-1048.2889257216|-1062.0515821006|-1063.7156420313|-1071.6409293499|-1071.6409293499|-1085.1100860572|-1085.1100860572|-1101.8917405844||-1106.5574732622|-1124.2027480691|-1130.487359139|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137||993.90877995517|970.8295243542|970.8295243542|970.8295243542|970.8295243542|970.8295243542|951.47723571907|906.01082221281|873.80092442049||835.19204440416|835.19204440416|835.19204440416||835.19204440416|835.19204440416|835.19204440416|820.23841386703|813.75935348833|782.01870371858|765.39579886375|-861.00368957298||-861.00368957298|-861.00368957298|-861.00368957298||-861.00368957298|-861.00368957298|-861.00368957298|-863.53742133|-877.10825677292|-877.73394880639|-877.73394880639|-906.32105287298|835.97803589761|835.97803589761||835.97803589761|835.97803589761|835.97803589761|835.97803589761|835.3311218361|833.66746465708|833.66746465708|831.9987360404|831.9987360404|821.020819179|810.20810022641|810.20810022641|791.7923186652|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-905.82927956465|822.06212842398|822.06212842398|822.06212842398||822.06212842398|822.06212842398|822.06212842398||822.06212842398|822.06212842398|822.06212842398|822.06212842398|822.06212842398|813.50571108959|813.50571108959|767.21747304226|762.77126911865|762.77126911865|761.48751988661|750.31113863269|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383||746.1336273383|746.1336273383|746.1336273383|746.1336273383|736.78733319164|736.63871032796|725.03468356752|718.81236973494|718.81236973494|718.81236973494|718.81236973494|718.81236973494|718.81236973494|711.79429563647|688.67421059218|-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663||-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663|-752.16227525102|-755.58307683057||-757.67418309281|-757.67418309281|-762.82687824114|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759||712.87589042759|712.87589042759|712.87589042759|712.87589042759|705.51735614492|705.51735614492|705.51735614492|705.51735614492|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147||-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-758.80059533414||-764.95625162452|-775.81310345402|-775.81310345402|-775.81310345402|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768||727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||-48.5218719924|-49.282634572244|-49.389039600399|45.111678785127|45.111678785127|-47.74600599424|-47.74600599424|-47.74600599424|-47.74600599424|-48.223341180394|-48.367600760537|-48.406514651924|-48.406514651924|-48.406514651924|-48.436782611455|-48.436782611455|-48.436782611455|-48.568647769916|-48.690164994121|-48.819626753992|-48.919030235285|-48.921144960185|-48.994982771718|-48.994982771718||-48.994982771718|-48.994982771718|-48.994982771718|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-50.187167922971|-50.84095070921|-50.84095070921|-51.789944257588|-52.722158845102|-53.155176833642|-53.886307084309|-54.287217812919|-54.287217812919|-54.287217812919|46.462694726874|46.462694726874|46.042857700726|46.042857700726|46.042857700726|46.042857700726||46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|||46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|44.508730736199|44.130994042717|44.130994042717|44.130994042717|44.130994042717|44.130994042717|43.926105297233|43.818080672077||43.818080672077|43.818080672077|43.818080672077|43.517310628683|42.760900613765|-46.729129735961|-46.729129735961|-46.729129735961|-46.729129735961||||||||-46.729129735961|-47.304588256428|-48.007877493511|-48.314306418775|-48.479786732328|-48.910872621152|-49.078746975366|-49.98471788665|-50.483019874056|-50.507434335706|-50.507434335706|-50.966594130195|-51.229547931527|-51.774499312346|-52.607777056104|-53.21141967178|-54.059910449724|-55.538787057378|-55.695779756385|-55.695779756385|-55.695779756385|-55.695779756385|-55.695779756385|-55.978644428074|-56.555891057672||-56.555891057672|-56.555891057672|-56.900991462803|-57.184435552067|-57.271594464455|-58.112883925078|-59.019868188034|-59.996134116486|-59.996134116486|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|52.734360732298|52.734360732298|52.734360732298|52.734360732298|51.55484373223|51.283159702477|48.609064810207|44.729517769737|43.843909184053|39.851566862082|38.626623853018|38.626623853018|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.487668717665|-44.786298236099|-45.435753788516|39.901733786298|39.901733786298|39.901733786298|||39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298||39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.579702808276|39.377446971353|37.777718051734|35.511355171008|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.048935739531|-38.88492991343|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714||-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||3.4480707116552|3.4480707116552|3.4196236672153|3.4196236672153||3.4196236672153|3.4184707074419|3.3405230474754|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.835745055416|-3.8519692638513|-3.8519692638513|-3.8871880746547|-3.9125354539388||3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399||3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399||3.4743790733393|3.4693100571165|3.4136779837619|3.3324198516222|3.2615777289439|3.1600863840369|3.1156515441766|3.1135016770749|3.0922240649759|3.0530266138248|3.026696308049|2.9718847623495|2.8732053561373|2.7966114998065||2.7966114998065|2.780679504099|2.5929772103522|2.4910858168309|2.4406509282528|2.405723254144|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|||2.4029432374407|2.3888258887848|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383||2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3337183369255|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2218412041085|2.1598235368086|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.02256840643|2.02256840643|2.02256840643|2.02256840643|2.0011870615649|1.8835411461379|1.8200457131626|1.7567174407909|1.7080194456786||1.7044660099579|1.6911565979316|1.6911565979316|1.6911565979316||1.6911565979316|1.6911565979316|1.6818406868858|1.6586909928989|1.6586909928989|1.6586909928989|1.6396566275172|1.6148229481032|1.6148229481032|1.5386921963482|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4182974926477|1.3886639334366|1.3718487926772||1.3677622196483|1.3677622196483|1.3677622196483|1.3677622196483|1.3658469316482|1.351496623304|1.3316629510749|1.2946254921874|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4716395062966|-1.5234883276139|-1.5255426000129|-1.5661584812812|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441||1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441||1.381590651441|1.365100733625|1.2673341413197|1.2370851199247|1.2370851199247|1.2370851199247|1.2370851199247|1.2370851199247|1.1917612133664|1.1875124902904|1.1600139308174|1.1322376913715|1.125531777227|1.125531777227|1.125531777227|1.1061464244393|1.0986375360169|1.0986375360169|1.0912639199008|1.0675154127798|1.0533504991754|1.0420560868828|1.0283956563306|1.0259816639806
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||-2.9747674114343|-3.0201303966439|-3.0570616598037|-3.1672627920472|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948||-3.2700388112948||||||-3.2700388112948|-3.2700388112948||-3.2864170507146|-3.2864170507146|-3.2864170507146|-3.2864170507146|-3.3027369524168|-3.3027369524168|-3.3730132739993|-3.4289314924845|-3.4628537671518|-3.4628537671518|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503||-3.4775726453503|3.293531582358|3.293531582358|3.293531582358|3.293531582358||3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.2886648147065|3.2886648147065|3.2886648147065|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177||3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177||3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.1912338255574|3.1912338255574|3.1912338255574|3.1912338255574|3.1895376972279|3.1780987236794|3.1780987236794|3.1780987236794|3.1780987236794|3.1372208698918|3.0847339625477|3.0847339625477|3.0847339625477|3.0847339625477|3.0509266848166|2.989807512451|2.9874249189969|2.985222111132|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9586431401332|2.9458534206903|2.9240316512359|2.8936461742468|2.8768569027658|2.8755076500305|2.8418417211515|||2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.798255238519|2.7667279216823|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.1176836270581|-3.1176836270581|-3.1176836270581|-3.1415373637158|-3.1466525477258|-3.1604463110691|-3.1604463110691|-3.1604463110691|-3.1884125482512|-3.2310973286047|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|2.9797399366161|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2854938380852|-3.2872320323128|-3.2872320323128|-3.2872320323128|-3.2872320323128|-3.3150912157848|-3.3538235682199|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.445676663179|-3.4766406380013|-3.5244726956396|-3.5244726956396|-3.5244726956396|-3.5244726956396|3.088388522849|3.088388522849|3.088388522849|3.088388522849|3.088388522849|3.088388522849|2.9833761281277|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.8305781225967|2.821306302442|2.821306302442
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9118249741339|-2.9798170897506|-2.9798170897506|-2.9798170897506|-2.9798170897506|-2.9798170897506||-3.0359078086242|-3.15387214059|-3.15387214059|-3.15387214059|-3.5254135621297|-3.5471261091483|-3.6856957218661|-3.8646619211318|3.6554572021517|3.6554572021517|-3.6645429695097|-3.6650477343629|-3.6656085841998|-3.6662317506853||-3.6669241578914|-3.6676934992315|-3.6685483229426|-3.6694981270662|-3.6705534649813|-3.6717260626647|-3.6730289489795|-3.6744766004405|-3.6760851020638|-3.6778723260897|-3.679858130563|-3.6820645799777|-3.6845161904384|-3.6872402020615|-3.6902668816427|-3.6936298589552|-3.6973665004134||-3.701518324256|-3.7061314618588|-3.7112571703064|-3.7169524019148|-3.7232804370352|-3.730311587169|-3.7381239762066|-3.7468044084706|-3.7564493332084||-3.7671659162504|-3.7790732307415|-3.792303580176|-3.8070039684366|-3.8233377331706|-3.8414863606528|-3.8616515022997|-3.8840572152407|-3.9089524518418|-3.936613825843|-3.9673486858444|-4.0014985302903|-4.039442801897|-4.0816031036821|-4.1284478834434|-4.1804976387337|-4.2383307001674|-4.3025896573159||-4.373988498592|-4.4533205444544|||-4.5514671333332|-4.7394080038092|-4.8282311619676|-4.9830344055932|-5.2183716401834|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.3807536323019|||-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.6113930233262|-5.6482143410866|-5.7530160754726|-5.9372401866433|-5.9581657600297|-5.9581657600297|-5.9581657600297|-5.9581657600297|-6.1540731800809|-6.2961924223121|-6.7829916375673|-7.1477683802221|-7.4319647969773|-7.4444052844103|-7.6116731614311|-7.6116731614311|-7.6339982248131|-7.6339982248131|-7.6339982248131|-7.6339982248131|-7.8511769129358|6.6697490646902|6.6697490646902|6.6697490646902||6.6697490646902|6.6697490646902|6.6697490646902|||6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6386100930708|6.3014321703402|6.3014321703402|6.2147930132862|6.2147930132862|5.7558811756765|-7.151654479466|-7.151654479466|-7.151654479466|-7.151654479466||-7.2265483567279|-7.2265483567279|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.4436056520204|-7.9556728364869||-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358||-7.9889787259358|-8.0255318022059|-8.3633686807737|-8.3653935006353||-8.3653935006353|-8.4455050490352|-8.4455050490352|-8.4455050490352|-8.4455050490352|-8.4830307781515|-8.4830307781515|-8.7158407943997|-8.7158407943997|-8.8109340952009|-8.8738158594867|-8.9170176333079|-9.1900195088529|-9.2350215080207|-9.3111349877192|-9.5001501304654|-9.505123445373|-9.505123445373|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.8214737051691|-5.848303966386|-5.8825599668897|-5.8878518120345|-5.8878518120345|-5.9120574279954||-6.0017303939583|-6.0294115979433|-6.0294115979433|-6.0294115979433|-6.0294115979433|-6.1115686053435|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6709140748579|5.6404601700657|5.6132891583833|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298||||-5.9637352886298||-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|||5.5737949636584|5.5737949636584|5.5737949636584||5.3792165944979|-5.7880658752627|-5.7880658752627|-5.8034065969461||-5.8426739913086|-5.8756467802853|-5.8756467802853|-5.8923852955336|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9333179733616|-5.9836865819673|-6.0366503973042|-6.0366503973042|-6.0801670572531|-6.0812965522621|-6.093107025978|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1160131511994|-6.1160131511994|-6.1177924802908|-6.1497692720767|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336||5.7569246810336|5.7569246810336|5.7569246810336|||5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.6899162444427|5.6676847043914|5.5674275097232|5.5666094547263|5.5666094547263|5.5666094547263|5.5666094547263|5.5666094547263|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.064018213315|-6.064018213315|-6.064018213315|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.1185072943058|-6.1185072943058|-6.1464284757143|-6.1464284757143|-6.203454668925|-6.203454668925|-6.203454668925|-6.2224746079182|-6.2224746079182|-6.3175613491299|-6.3175613491299|-6.355067978144|-6.4456313029928|-6.5390346200381|-6.5683720013736|-6.6409687886898|-6.6716323307559|-6.7118134952701|-6.8320147701013|-6.851810611421|-6.851810611421|-6.851810611421|-6.8897045378995|-6.8897045378995|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.9657375165245|-6.9657375165245|-6.9657375165245|-6.9657375165245|-7.0058195931405|6.6501950062756|6.6501950062756||6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||10.684507558666|10.684507558666|10.684507558666|10.684507558666|10.684507558666|10.684507558666|-11.563405068112|-11.563405068112|-11.563405068112|-11.563405068112|-11.563405068112|-11.640449823486|-11.671611059096|-11.67623449739||-11.75473855956|-11.75473855956|-11.75473855956|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.774769531882|-11.849743511055|-11.926575909717|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075||||11.105237517075||11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|10.724708381976|10.64856499178|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|||10.537669237101|10.322965577404|10.035517643072||9.7384002103724|9.7384002103724|9.7384002103724|9.7384002103724||9.7071111880318|9.4679017820376|9.1282238207942|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.5138077732811|8.4314532276535|8.4032809995439|8.2869792274663|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.146140774144|8.146140774144|8.146140774144|8.057378247991|7.8620869358543|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766||-8.4997069366766|-8.4997069366766|-8.4997069366766|||-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7488207734503|7.666569676036|7.666569676036|7.5445214267509|7.4763259610708|7.4763259610708|7.4763259610708|7.4068835352154|7.4068835352154|7.3220930468474|7.2767700234425|7.2247443242616|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-8.0736090231264|-8.1417881171267|-8.1853200771588|-8.357022455244|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781||7.5692245882781|7.5692245882781|7.5692245882781|7.4646942264539|7.3085490472562|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.40696504332|12.349405794424|-13.287756443305|-13.287756443305|-13.287756443305|-13.287756443305|-13.287756443305|-13.287756443305|-13.380259688902|-13.380259688902|-13.380259688902|-13.380259688902|-13.380259688902|-13.40306629981|-13.436740343718|-13.485267101558|-13.536782410038|-13.536782410038||-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871||12.33816274871|12.33816274871|11.77295816463|11.428287379408|-12.457765567418|-12.457765567418|-12.457765567418|-12.457765567418|-12.457765567418|-12.457765567418|-12.533628662556|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|||11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.475290029122|11.461433376288|11.382147962755|11.144053440299|10.857281875838|10.72010105067|10.72010105067|10.514896798431|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735||-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735||||||||-11.266788487107|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.486406077791|-11.629340478501|-11.700569877028|-11.700569877028|-11.700569877028|-11.711744318406|10.867911725419|10.867911725419|10.867911725419|10.867911725419|10.867911725419|10.867911725419||10.867911725419|10.867911725419|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.506393681132|-11.506393681132|-11.506393681132|-11.506393681132|-11.532104238496|-11.552338159334|-11.705375393509|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.965041326783|-12.033379580469|-12.109310496616|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.162639163363|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|||-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749||-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.549284043292|-12.743649604563|-12.747673019881|-12.747673019881|-12.747673019881|-12.747673019881|-12.747673019881|-12.908525556452|-13.173361453886|-13.18706820792|-13.406164110035|-13.406164110035|-13.406164110035|-13.717960503731|-13.78662252761|-14.012913760621|-14.07268191386|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.196350582037|-14.196350582037|-14.196350582037|-14.196350582037||-14.340389260091|-14.772654436736|13.129370535788|13.129370535788
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||-116171.81618224|-117102.01798027|-117613.35331141|-120970.39256823|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|102580.40106369|-118869.12976733|-118869.12976733|-118869.12976733|-118869.12976733|-118869.12976733|-119722.3824288|-119722.3824288|-121322.04302515|-121322.04302515|-121322.04302515||-121322.04302515|-123507.82558351|-123565.83405371|-123565.83405371|-124767.59339301|-125791.3479546|-125791.3479546|-125791.3479546|-125791.3479546|-128362.60883844|-130491.78759827|-130807.54177585|-131702.82419539|-133693.72686388|-133693.72686388||-133693.72686388|-133693.72686388|-137809.69651542|-140235.42779682|-140235.42779682|-141843.68509244||-141843.68509244|-141843.68509244||-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244||-142265.20565827|-143755.78406475|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|121234.77850152|107860.86500169|107273.90740949|107273.90740949|101971.00823277|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-120867.58882836|-120867.58882836||-122786.20980929|-124653.34544357|-124653.34544357|-125293.7881036|-125293.7881036|-125293.7881036|-125293.7881036|-125293.7881036|-125293.7881036|-127843.09789289|-131858.99765877|-135321.10850974|-136765.56606141|-136765.56606141|-137818.60007581|-137818.60007581|-140548.44452868|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|125272.68202859|||118926.4949933|118926.4949933|118926.4949933||118926.4949933|118926.4949933|117446.10554811|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|113471.87318749|110055.16944075|110055.16944075|110055.16944075|110055.16944075|110055.16944075|110055.16944075|110055.16944075|108889.07715639|105432.30795155|104897.00883505|103935.56537228|100889.51708031|99432.796755903|99415.181180127|99415.181180127|99181.81202074|99181.81202074|99181.81202074|99181.81202074|99181.81202074|97824.2355786|92518.809356296|-106956.3657664|-106956.3657664|-106956.3657664|-106956.3657664|-109829.295296|-111382.55032889|-112071.88577095|-112071.88577095|-112071.88577095|-112071.88577095|-112071.88577095|-112107.65085661||-113630.72317401|-113884.13686001|-115515.70762223|-117584.11958026||||-117721.24397806|-118540.27108674|-119572.52342971|-120347.24825523|-121717.96616225|-121717.96616225|-121717.96616225|-121717.96616225|-121717.96616225|-121717.96616225|-122108.85129139|-129115.39032376|-133500.43369307|-133883.81521452|-134437.29647085|-134437.29647085|-134437.29647085|-134437.29647085|-134653.4945946|-134653.4945946|-134653.4945946|-134653.4945946|-134653.4945946|-134653.4945946|-137248.32732733|-137714.80814148|-138581.24461911|-138581.24461911|-140123.60513235|-142504.00570261|-151743.33966957|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388|-152245.68441388
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.876367372312|-41.876367372312|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.72043732543||39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.645398226568|39.645398226568|39.645398226568|39.645398226568|39.645398226568|38.894886113084|-41.997461334745|-41.997461334745|-41.997461334745|-41.997461334745|-41.997461334745|-41.997461334745|-42.036067344392|-42.787298575203|-43.038664066306|-43.248515883542|-43.923350006847|-44.661543665732|-44.661543665732||-44.759079184668|-44.759079184668|-44.759079184668|-45.412865336887|-45.790708208849|-45.790708208849|-45.790708208849|-45.790708208849|-46.642452293822|-47.516615397609|-48.179569993722|-49.574522851029|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|||45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.215613318214|44.818724070272|44.818724070272|44.818724070272|44.818724070272|44.818724070272|43.956917456213|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556||-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-48.917314006178||||||||-49.294238674738|-49.874154422127|-50.015725821745|-50.964694679326|-51.246868978729|-51.246868978729|-51.246868978729|-51.792495506922|-51.792495506922|-51.792495506922|-51.792495506922|-51.792495506922|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-52.466558226894|-52.743398199425|-53.095440663613|-53.511600694962|49.366738352873|49.366738352873||49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|48.401930740253|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|47.222965436344|46.864697095795|46.864697095795|46.864697095795|45.210763154102|45.210763154102|45.210763154102|44.331404352269|-51.452669918018|-51.452669918018|-51.452669918018|-52.536299400282|-53.370888476849|-54.038478960772|||48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144||48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|47.873235358169|47.248039922637|46.458932781134|46.309927092563|45.922141510657|-51.26362879786|-51.26362879786|-51.26362879786|-52.187364610401|-52.388740151422|-52.485788172284|-52.485788172284|-52.789764000088|-54.213625988596|-54.642745406856|-54.642745406856|-54.642745406856|-54.642745406856|-55.504658349407|-55.504658349407|-55.504658349407|-56.35605879582|-56.35605879582|-57.603953793722|-58.537726140771|-59.406997083845|-59.406997083845|-59.406997083845|-60.004998285707||-61.477778416139|-62.873493040843|-62.873493040843|-62.873493040843
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||-0.34851252469008|-0.34851252469008|-0.34851252469008|-0.34851252469008|-0.34851252469008|-0.35339753595061|-0.35339753595061|-0.35339753595061|-0.35339753595061||-0.35339753595061|-0.35544170899598|-0.37733545069597|-0.37733545069597|-0.38009494614493|-0.38645052926055|-0.38645052926055|-0.38645052926055|-0.39355615627227|-0.39458318266519|-0.39458318266519|-0.39458318266519|-0.39509241849457|0.3641876833851||0.3641876833851|0.3641876833851|0.3641876833851|0.3641876833851|0.3641876833851|0.3641876833851|0.3641876833851|0.3641876833851|0.3641876833851|0.3595338665688|0.3595338665688|0.3595338665688|0.35735664148683|0.35735664148683|0.35650737174744|0.35452113363626|0.35452113363626||0.35452113363626|0.35452113363626|0.35452113363626|0.35452113363626|0.35452113363626|0.35307903657889|0.35147670651515|0.34969633977766|0.34271815928216||0.34218684073284|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319||0.33771724711319|0.33771724711319|||0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33771724711319|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.33553749288802|0.32865276563702|0.31773012517491|0.31773012517491|0.31773012517491|0.30942234825866|0.28046927829337|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|||0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27162394544354|0.25972076863978|0.25972076863978|0.25972076863978||0.24857863354389|0.23475403358212|-0.25411230917856|||-0.25411230917856|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25893519464219|-0.26103910658187|-0.2640990060615|-0.26833222525511|-0.27548024739594|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27980880229837|-0.28062089382682|-0.280859134804|-0.280859134804|-0.28178792994418|-0.28422213507176|-0.28422213507176||-0.28422213507176|-0.2860801519341|-0.2882512418708|-0.2882512418708|-0.2882512418708|-0.28927140360631|-0.28927140360631|-0.28927140360631|-0.28927140360631|-0.28980071792919|-0.28980071792919|-0.28980071792919|-0.28980071792919|-0.28980071792919||-0.29098490225581|-0.29098490225581|-0.29098490225581|-0.29098490225581|-0.29303877107863|-0.29384414621788|-0.29384414621788|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29693453978806|-0.29693453978806||-0.29693453978806|-0.29693453978806|-0.29693453978806|-0.29693453978806||-0.29693453978806|-0.29853836939632|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30864041358946|-0.31487823427517|-0.31764248345514|-0.31793609630422|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28486659294676
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-81.120259340424|||-81.120259340424|-81.120259340424|-81.120259340424||-81.120259340424||||-81.120259340424|-81.120259340424||-81.120259340424|||-81.120259340424||||-81.120259340424||-81.120259340424|-81.120259340424|-81.120259340424|-81.120259340424||-81.120259340424|-81.120259340424|-81.120259340424||80.808276200504||80.808276200504|80.808276200504|80.808276200504|80.808276200504|80.808276200504|80.808276200504|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209||-81.195887355209||-81.195887355209|-81.195887355209|||-81.195887355209||-81.195887355209||-81.195887355209||-81.195887355209|-81.195887355209|-81.195887355209||||-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209||-81.195887355209||||-81.195887355209||||-81.195887355209|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957||80.376887777131|||||80.376887777131||80.376887777131|80.376887777131||||80.376887777131|80.300986690302|80.21665214938|80.122947103912|80.018830386725|||79.903145145407|79.774605988386|79.631784702807|79.473094385498|79.37085702492||79.37085702492||79.183174743401||||78.974638875046|78.742932354652|78.485480665325|78.199423232739|||77.947944886066|77.947944886066|77.947944886066|||77.947944886066||77.947944886066|77.947944886066|77.947944886066||77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.811604666022|-75.361269310794||||-75.361269310794|-75.361269310794|-76.049794439565|-76.590197726633|-77.135794994451|-77.135794994451|-77.831752991936|-77.831752991936|-77.831752991936|-77.831752991936|-77.831752991936|-78.900284926417||-78.900284926417|-80.212496828506|-80.856153034219|-80.856153034219|-81.959278450022|-87.116913223278|-95.835943010131|-104.42882556681|-109.58758396312|||113.5689234143|-114.21451951225|-114.21451951225|-114.21451951225|-114.21451951225|||-114.21451951225|-114.21451951225||-114.21451951225
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||-4.1768947734538|-4.1768947734538|-4.1768947734538|-4.1787720139493|-4.2147466932921|-4.3136074316931|-4.4006750464916|-4.4113054276043|-4.4325617287483||-4.4822907154125|-4.5353229249365|-4.5799012247436|-4.5799012247436|-4.5799012247436|-4.5804459324273|-4.6273676146086|-4.6273676146086|-4.6273676146086|-4.6626304773286|-4.7207005187091|-4.7872230236688|-4.7872230236688|-4.8919258336918||-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|-4.8919258336918|4.3499184741369|4.3499184741369|4.3499184741369|4.3499184741369|4.3499184741369|4.3499184741369||4.3499184741369|4.3087984603634|4.2793063701936|4.2793063701936|4.2793063701936|4.2793063701936|4.2793063701936|4.2793063701936|4.2497846618569||4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2190510978406|4.1583902030195|4.1478740606732|4.1478740606732||4.1478740606732|4.1448598872762|||4.0842887307914|4.0607663979135|4.0607663979135|4.0607663979135|4.0519626262014|4.0494027537577|4.0287435111386|4.0287435111386|4.0287435111386|4.0287435111386|4.0287435111386|4.0287435111386|3.9869373437411|3.9432634111518|3.9097372421815|3.8302634699691|3.8140104635083|3.8140104635083|3.8140104635083|3.7750114979041|3.7672350474742|3.7449197441152|3.7449197441152|3.7165774404794|3.64953052333|3.5750340679288|3.5011489368148|3.370721032958|3.3416925761199|3.3416925761199|3.2583883251091|3.2583883251091|||3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2399111324426|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772||-3.7255870859772|-3.7255870859772|-3.7255870859772|||-3.7386516838121|-3.7386516838121|-3.7386516838121|-3.7562798028575|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.8120426638952|-3.8120426638952|-3.8120426638952|-3.8120426638952|-3.8461584497415|-3.9116234340736|-3.9116234340736|-3.9116234340736|-4.0245816485162|-4.0573128744492|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.1400662330905|-4.1400662330905|-4.1895180309392|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761||-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761||-4.247550472761|-4.247550472761|-4.2878338729284|-4.3192600050394|-4.4247333251574|-4.4713702028701|-4.5281892292709|-4.6113213690354|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671||-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671||-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7899950418681|-5.0266609759033|-5.2485121191542|-5.3423901218828|4.5874196959797|4.5874196959797|4.5874196959797|4.5874196959797|4.5721329796385|4.5177564459169|4.5177564459169|4.3280629402095|4.1339587906659|4.0460651958055|4.0331055249779|4.0331055249779|3.9095615905753|3.8322907600393
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584||4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584||4.0473713533584|4.0298571207461|3.9803966524797|3.8640777704176|3.8640777704176|3.8640777704176|3.8640777704176|3.8640777704176|3.8640777704176||3.8640777704176|3.8640777704176|3.8640777704176|3.8501886252925|3.8501886252925|3.8501886252925|3.8501886252925||3.8501886252925|3.8190986717592|3.796220603348|3.7674672898994|3.6855193837204|3.6200213944159|3.500023819257|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167||-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.8637625500097|-3.868069534449|-3.8806329622845|3.5816950579675|3.5816950579675|||3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5735500013598||3.5322777999517|3.4497531666884|3.3841813032695|3.3841813032695|3.3841813032695|3.3024236830151|3.301026294858|3.2703410895159|3.2703410895159|3.2653789687477|3.227087754709|3.2144963171999|3.2144963171999|3.2144963171999|3.1799957914397|3.1540959573148|3.1540959573148|3.1540959573148|3.1159455119897|3.1159455119897|3.1159455119897|3.1159455119897|3.1159455119897|3.1159455119897|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3493481491435||-3.374275761007|-3.4197848745319|-3.4197848745319|3.1615990883936|3.1615990883936|3.1615990883936||3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936||3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1445546157746|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226||3.131599702226|3.131599702226|3.131599702226|3.131599702226||3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.121807320028|3.121807320028|3.121807320028|3.1186748556621|3.102416574108|3.0767489882009|3.0767489882009|3.0662333106427|3.0662333106427|3.0391403045058|3.0391403045058|3.0391403045058|3.0318225451973|2.9898028449512||2.9275004403549|2.9275004403549|2.9275004403549|2.8765436902406|-3.1761916856213|-3.1761916856213|-3.1761916856213|-3.1761916856213|-3.1761916856213|-3.2479907119985|-3.2766563456053|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.3375337905482|-3.3375337905482|-3.3414614856483|-3.3414614856483|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863||-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3692142522215|-3.4352380076911|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066||-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4597965698747|-3.4597965698747|-3.4597965698747|-3.4597965698747|-3.5030820508685|-3.5030820508685
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||79.07532242453|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-87.535857807534|-88.587064569677|-89.096738410753|-89.482488394624|-91.099988461475|-93.697206604194|-94.255233459684|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847||86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|85.484932977156|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457||-93.761683091457||-93.761683091457|-93.761683091457|-94.785205639|-95.439114663993|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|||-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.77556685047|-97.781183439677|-98.473535544546|-98.692816424008|-99.103921062928|-99.103921062928|-99.103921062928|-99.103921062928|-99.879357160441|-100.46873136506|-101.57081271262|-102.47312515147|-102.75323943012|-102.75323943012|-105.28918385056|-105.28918385056|-109.26877742491|99.005398736962|99.005398736962|99.005398736962|99.005398736962|99.005398736962|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|94.127291544677|93.796572323673|93.796572323673|93.796572323673|93.796572323673|93.695767792204|93.695767792204|91.345296021015|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.526277165|-102.41515572226|-102.41515572226|-102.79184206499|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911||93.961993134911|93.961993134911|93.961993134911|||93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.141103228922|92.906780517758|92.740870463253|92.567632661264|91.530700244287|91.267443698622|87.533272047812|85.781413471229|85.269015344909|85.269015344909|85.269015344909|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419||-88.556914140419|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|78.770344507606|77.608719256091|74.95690663939|74.935204758669|74.935204758669|74.935204758669|74.935204758669|74.935204758669|74.085979843312|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317||-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||-1.0558635827742|-1.0558635827742|-1.0558635827742|-1.0558635827742|-1.0558635827742|-1.0558635827742|-1.0558635827742|-1.0558635827742|-1.0558635827742||-1.0558635827742|-1.102626167717|-1.1755878714162|-1.1755878714162|-1.1950976481523|-1.2167751778592|-1.2358613267462|-1.2709570642887|-1.3093967202172|-1.3799342133952|-1.3799342133952|-1.3804824659507|-1.443869442772|-1.5270770932029||-1.6539745556856|-1.6930011506163|-1.6930011506163|-1.6930011506163|-1.6930011506163|-1.7677790318687|-1.7742364456217|-1.7742364456217|-1.7742364456217|-1.7742364456217|-1.8361561138885|-1.8361561138885|-1.9051734362992|-1.9196371607154|-1.9896237612108|-1.9896237612108|-1.9896237612108||-1.9896237612108|-1.9896237612108|-2.1145819558413|-2.1823132516842|-2.2186813091681|-2.257423742551|1.8257279023665|1.8257279023665|1.8257279023665||1.8257279023665|1.8257279023665|1.8257279023665|1.8012072153467|1.8012072153467|1.774169033331|1.774169033331|1.774169033331|1.774169033331|1.774169033331|1.774169033331|1.774169033331|1.774169033331|1.774169033331|1.7481400723038|1.7481400723038|1.7481400723038|1.7481400723038||1.7481400723038|1.7481400723038|||1.7481400723038|-2.0226403246337|-2.0226403246337|-2.0226403246337|-2.0226403246337||-2.0226403246337|-2.0226403246337|-2.0278275194499|-2.0278275194499|-2.0286759531465|-2.0286759531465|-2.0405212152399|-2.0405212152399|-2.0405212152399|-2.0405212152399|-2.0405212152399|-2.0405212152399|-2.0906017862047|-2.0906017862047|-2.0906017862047|-2.0906017862047|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|1.7975443833176|||1.7975443833176|1.6728271238344|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364||1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364||1.6709492894364|1.6577214237002|1.6363571347956|1.6126190360127|1.606489573011||1.606489573011|1.606489573011|1.606489573011|||1.606489573011|1.606489573011|1.606489573011|1.606489573011|1.606489573011|1.606489573011||1.606489573011|1.606489573011|1.606489573011|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.585165287796|1.585165287796|1.585165287796|1.585165287796|1.585165287796|1.5555126923878|1.5555126923878|1.5461252021082|1.5279169465975|1.4699077237398||1.4187863191797|1.405824845279|1.405824845279|1.405824845279|1.2953610213208|1.2181789115191|1.2068654381699|1.1867185741828|1.1867185741828|1.1867185741828|1.1867185741828|1.1867185741828|1.1867185741828|1.1291317112099||1.0656207239976|1.0656207239976|1.0656207239976||1.0656207239976|1.0656207239976|1.0656207239976||-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072||-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072||-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.3125141354022|-1.3316823742586|-1.3529804174323|-1.3728642494402|-1.3728642494402|-1.3728642494402|-1.3728642494402|-1.3728642494402|-1.3987380565231|-1.4252667561957|-1.4252667561957
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||-28.528839275359|-28.817598843044|-29.078393631928|-29.078393631928|-29.078393631928|-29.199881109654|-29.448202063705|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.721016272575|-29.759462313156|-30.139956955888|-30.347730747835|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.781388229376|-30.781388229376|-30.781388229376|-30.781388229376|-31.032097757135|-31.376540805422|-31.376540805422|-31.797267968481|-31.988074787265|-32.172861425751|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038||-32.655424470713|-33.099360751896|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|||-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338||-33.269394710946|-33.269394710946|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.554724828312|-34.044695156492|-34.400043949201|-34.400043949201|-34.400043949201|-34.400043949201|-34.400043949201|-34.400043949201||-34.400043949201|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-35.106626881769|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|31.612527655041|31.612527655041|31.612527655041||31.612527655041|30.907808937933|30.907011312805|30.480012781711||30.276297132767|30.276297132767|30.276297132767|30.276297132767|30.070330664623|29.739810781465|29.069234667869|28.402481726642||28.074979971774|27.726644196916|27.460717164597|27.410934374439|27.410934374439|27.410934374439|27.239927209867|26.864364532909|26.833182869444|26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.777603765546||26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.777603765546|26.677336953546|-29.824266112188|-29.824266112188||-29.824266112188|-29.824266112188|-30.161406371703|-30.518134773881|-30.518134773881|-30.518134773881|-30.518134773881|-30.518134773881|-30.518134773881|-30.518134773881|-30.518134773881|-31.232928899825|-31.674364253217|-31.748183431817|-31.815758164937|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.798032846432|27.584905565202|27.584905565202|27.584905565202|27.584905565202|-31.054359750491|-31.054359750491|-31.054359750491|-31.054359750491|-31.054359750491|-31.664288870208|-31.712543875766|-32.495604734501|-33.119559425866|-33.589510964857|-34.123345957317|-35.539273591084|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234|-36.59566717234
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||99.388369707442|99.388369707442|99.388369707442|98.292633008269|-100.74599866657|-100.74599866657|-100.74599866657|-100.74599866657|-100.74599866657|-100.74599866657|-100.85666094653|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.539362327417|-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934||-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934|-100.23914958373|-100.23914958373|-100.23914958373|-100.23914958373|-100.23914958373|-100.51572557439|-101.53413715351|-101.60629574487|-101.60629574487|-101.60629574487|-101.60629574487|-101.60629574487|-101.60629574487|-101.68617136328|-101.68617136328|-102.41796580783|98.114334215701|98.114334215701|98.114334215701|98.114334215701|98.114334215701|98.042387920619||98.042387920619|96.908208800687|-100.79677823398|-100.79677823398|-100.79677823398|-100.79677823398|-100.82975359331|-101.02750322963|-101.21296492507|-101.21296492507|-101.22552014379|-101.37504619373|-101.37504619373|-101.37504619373|-101.37504619373|-101.37504619373|-101.37504619373|||-102.15560408448|-102.33656250922|-102.33656250922|-102.33656250922|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.70266948226|-104.46963199513|-105.37226578361|-105.37226578361|-105.37226578361|-105.37226578361|-105.37226578361|-105.37226578361|-106.08029531512|-106.56143923902|-107.15159915447|-108.0017768383|-109.00895313895|-109.00895313895||-109.00895313895|-109.53772570995|-110.31969523328|-110.56819944881|-110.56819944881|-110.56819944881|-110.56819944881|-110.56819944881|-110.56819944881||||||||-112.1313327209|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.30946467999|-113.30946467999|-113.30946467999|-113.67718297777|-113.72464775308|-113.88849750342|-114.9170820049|-114.9170820049|-114.9170820049|-114.9170820049|-115.32453556101|-116.08281729001|-117.09201921112|-117.21335467902|-117.34817186558|-117.74774304392|-117.74774304392|113.0481705377||113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|112.78253396998|112.78253396998|112.78253396998|112.78253396998|112.75837107776|112.23152341973|110.45169268859|109.83521409843|107.98357122048|107.09285691164|106.49206323516|105.71340359462|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.81069651963|-110.81069651963|-110.81069651963|-110.81069651963|-110.81069651963|-110.81069651963|-112.53966279959|-112.79406977733|-114.74341086369|-116.76016579382|-116.76016579382|-116.76016579382|111.37711548058|111.37711548058|111.37711548058|||111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058||111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.36346164509|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.39325957402|-120.39325957402|-120.39325957402|-120.39325957402|-120.39325957402|-120.39325957402|-121.07584397113|-122.02871552348|-122.67079502609|-123.08397691085|-123.08397691085|-123.08397691085|-123.08397691085|-123.08397691085|-124.78775212317|-127.12528013685|-130.75031126317|-136.60532254713|-136.60532254713|-137.95035838569|-138.58373153966|-139.96448392007|-139.96448392007||-139.96448392007|-139.96448392007|-139.96448392007|-139.96448392007
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|191.54465680127|189.61628516521|184.71051430012||184.71051430012|184.71051430012|184.71051430012|184.71051430012|180.66946521628|-206.26198994242|-206.26198994242|-206.26198994242|-206.26198994242|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287||185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|184.31968692473||181.35520430331|178.60578611961|175.87845902839|175.87845902839|175.87845902839|175.87845902839|175.87845902839|175.87845902839|175.87845902839||175.87845902839|175.87845902839|175.87845902839||175.87845902839|175.87845902839|175.87845902839|175.87845902839|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676||-191.76211442676|-191.76211442676|-191.76211442676||-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-194.3967909253|-195.47699212104||175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.61197332268|175.61197332268|172.09385907788|165.69317793999||164.38386167315|164.38386167315|163.65151483513||159.75280376202|159.75280376202|159.75280376202|159.75280376202|159.00311868198|155.93123941959|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.1118770911|155.1118770911|155.1118770911|155.1118770911||155.1118770911|155.1118770911|155.1118770911|155.1118770911|154.69613802013|154.69613802013|153.2790374974|152.72114565413|149.45683291268|145.14924878888|144.45358333006|144.45358333006|144.45358333006|144.45358333006|144.45358333006|143.40781312389|143.40781312389|143.39856107936|143.39856107936||143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936||140.83728788413|137.62198721609|137.21109176812|137.21109176812|135.44696436576|135.44696436576|135.44696436576|133.49477820801|133.49477820801|133.49477820801|133.49477820801|133.49477820801|133.49477820801|133.49477820801||133.49477820801|133.49477820801|133.49477820801|133.49477820801|128.19697459989|125.01608577098|123.54287290932|123.49208016265|123.14079595225|123.14079595225|123.14079595225|123.14079595225|123.14079595225|123.14079595225|123.14079595225||123.14079595225|123.14079595225|123.14079595225|122.10922331961|122.05274284219|122.05274284219|120.9641597308|120.75821586171||120.75821586171|120.48135095746|118.70619267885|118.70619267885|118.70619267885|118.70619267885|118.70619267885|117.81799729074|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-130.79048213469|-130.79048213469||119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||874.03090340068|874.03090340068|874.03090340068|874.03090340068|874.03090340068|874.03090340068|874.03090340068|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328|869.7784138328||843.80937582985|816.51041758872|805.25879121729|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558||801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558||797.97595843389|795.99577153451|795.99577153451|795.99577153451|795.99577153451|773.86197379703|769.12033442665|769.12033442665|769.12033442665||764.39778882323|764.39778882323|764.39778882323||762.91825373745|762.91825373745|756.03973858197|745.42747171543|745.39440216645|743.20211351828|731.37182128116|730.29784365465||730.29784365465|730.29784365465|730.29784365465||730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465||730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|727.98927954358|717.47699354669|704.71054838521|672.88115266542|647.22628819921|645.35423827148|633.25656122403|633.25656122403|633.25656122403|629.44618049415|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343||626.83678884343|626.83678884343|626.83678884343||626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|619.30753230867|608.65279536576|586.0420192649|579.26059934056|568.20848090577|568.20848090577|568.20848090577|560.67330940485||542.63703757657|535.66641567357|535.66641567357|535.66641567357|525.20989680961|524.83602222552|522.15112224276|503.49293598263|483.61161723764|478.7378870186|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966||472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966||472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966||472.24592363966|472.24592363966|472.24592363966|472.24592363966|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384||469.88150834384|469.88150834384|469.88150834384|469.88150834384|468.49057567719|448.10199243639|448.10199243639|448.10199243639||448.10199243639|448.10199243639|441.6726437095|441.6726437095|441.6726437095|441.6726437095|441.6726437095|433.98072269263|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-463.19405680456|-464.93227991306|-473.21641703936|-477.22756843078||-477.22756843078|-477.22756843078|-480.91673490192|-481.08270266051|-481.08270266051|442.37036730603|442.37036730603|442.37036730603|442.37036730603|442.37036730603|431.15319810262|428.08711533486
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||6.4185756127291||6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291||6.2435498257543|6.2435498257543|6.189920466609|6.189920466609|6.189920466609||||||6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|||6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674||6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|||||6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0453031766223|5.9833369858234|5.9833369858234|5.7881524173385|5.6885024273799|5.5311138325716|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.1895518199911|4.8033907034122|4.72932321254|4.6464702732429|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|-5.4551094212857|-5.4551094212857|-5.6329018996358|4.8783993589657|4.8783993589657|4.8783993589657||4.8783993589657|4.8783993589657|4.8783993589657|4.8783993589657|4.8783993589657|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.731259756293|-5.1876265067705||-5.1876265067705|-5.1876265067705|-5.1876265067705||-5.1876265067705|-5.1876265067705|-5.2706960857851|-5.3518843585631|-5.4298714989182|-5.5470795227153|-5.7589771563325|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|4.851871166265|4.5154123942454|4.4826804179174|4.4513111929344|4.3603460369559|4.2014954684014|4.0911060304372|4.0884511968524|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0011056190259|3.854006211573|3.6566733040347|-4.0471110842478|-4.0471110842478|-4.0471110842478|-4.0471110842478|-4.053285270298|-4.053285270298|-4.0630947675578|-4.0801054334499||-4.0814879470227|-4.0814879470227|-4.1222089455258|3.8290661238866||3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.7511845455387|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0891401891503|-4.1134890190532|-4.1566543702472|-4.1879493400111|-4.2104993842988|-4.2394436623155|-4.2516038710871|-4.2784488659213|-4.324387521778|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3824788620461|-4.4010875545596
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266||-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809267|-7.2699999809267|-7.2699999809267|-7.2699999809267|-7.2699999809267|-7.2699999809268|-7.2699999809268|-7.2699999809268||-7.2699999809269|-7.2699999809269|-7.2699999809269|-7.269999980927|-7.269999980927|-7.2699999809271|-7.2699999809272|-7.2699999809272|-7.2699999809273|-7.2699999809274|-7.2699999809275|-7.2699999809276|-7.2699999809277|-7.2699999809279|-7.269999980928|-7.2699999809282|-7.2699999809284||-7.2699999809286|-7.2699999809288|-7.2699999809291|-7.2699999809293|-7.2699999809297|-7.26999998093|-7.2699999809304||-7.2699999809308||-7.2699999809313|-7.2699999809318|-7.2699999809324|-7.2699999809331|-7.2699999809338|-7.2699999809346|-7.2699999809355|-7.2699999809366|-7.2699999809377|-7.2699999809389|-7.2699999809403|-7.2699999809418|-7.2699999809435|-7.2699999809454|-7.2699999809475|-7.2699999809498|-7.2699999809524|-7.2699999809553||-7.2699999809585|-7.2699999809621|||-7.269999980966|-7.2699999809704|-7.2699999809753|-7.2699999809807|-7.2699999809867|-7.2699999809934|-7.2699999810009|-7.2699999810091|-7.2699999810183|-7.2699999810285|-7.2699999810398|-7.2699999810524|-7.2699999810664|-7.2699999810819|-7.2699999810992|-7.2699999811184|-7.2699999811397|-7.2699999811634|-7.2699999811897|-7.269999981219|-7.2699999812515|-7.2699999812876|-7.2699999813277|-7.2699999813723|-7.2699999814218|-7.2699999814769|-7.269999981538|-7.269999981606|-7.2699999816815|-7.2699999817653|-7.2699999818585|-7.2699999819621|||-7.2699999820772|-7.269999982205|-7.2699999823471|-7.2699999825049|-7.2699999826803|-7.2699999828752|-7.2699999830917|-7.2699999833322|-7.2699999835996|-7.2699999838966|-7.2699999842266|-7.2699999845932|-7.2699999850007|-7.2699999854533|-7.2699999859563|-7.2699999865152|-7.2699999871361|-7.2699999878261|-7.2699999885927|-7.2699999894445|-7.269999990391|-7.2699999914426|-7.269999992611|-7.2699999939093|-7.2699999953518|-7.2699999969547|-7.2699999987356|-7.2700000007143|-7.270000002913||-7.2700000053559|-7.2700000080703|-7.2700000110863|||-7.2700000144374|-7.2700000181608|-7.270000022298|-7.2700000268948|-7.2700000320024|-7.2700000376775|-7.2700000439831|-7.2700000509894|-7.2700000587742|-7.2700000674239|-7.2700000770348|-7.2700000877135|-7.2700000995787|-7.2700001127623|-7.2700001274107|-7.2700001436867|-7.2700001617712|-7.270000181865|-7.2700002041915|-7.2700002289987|-7.2700002565623|-7.2700002871885|-7.2700003212176|-7.2700003590277|-7.270000401039|-7.2700004477182|-7.2700004995839|-7.2700005572125|-7.2700006212443|-7.2700006923907|-7.2700007714423|-7.2700008592774|-7.2700009568719|-7.2700010653103|-7.2700011857974|-7.2700013196719|-7.2700014684214|-7.2700016336986|-7.2700018173399|-7.2700020213859|-7.2700022481036|-7.2700025000121|-7.2700027799105|-7.2700030909087||-7.2700034364623|-7.2700038204108|-7.2700042470201|-7.2700047210305|-7.2700052477087|-7.2700058329068|-7.2700064831268|-7.2700072055935|-7.2700080083343|-7.2700089002685|-7.2700098913065|-7.2700109924598|-7.2700122159635|-7.270013575412||-7.2700150859104|-7.270016764242|-7.2700186290548|-7.2700207010691|-7.2700230033071|-7.2700255613494|-7.2700284036186|-7.2700315616955|-7.2700350706699|-7.2700389695302|-7.2700433015973|-7.2700481150052|-7.2700534632362|-7.270059405715|-7.2700660084693||-7.2700733448629|-7.2700814964114|-7.2700905536875|-7.2701006173276||-7.27011179915|-7.270124223397|-7.270138028116|-7.2701533666926|-7.2701704095555|-7.2701893460698|-7.2702103866413|-7.270233765054|-7.2702597410682|-7.2702886033062|-7.2703206724595|-7.270356304852|-7.2703958963993|-7.2704398870074|-7.2704887654608|-7.2705430748535|-7.2706034186232|-7.2706704672561|-7.2707449657372|-7.2708277418273|-7.2709197152607|-7.2710219079645|-7.2711354554131|-7.271261619245|-7.2714018012804
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0669972245211|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648||-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.2091284840558|-4.3456981677981|-4.4624424134329|-4.5582695707828|-4.5680444238322|-4.5680444238322|-4.5680444238322|-4.6517161260862|-4.7007956251854||-4.7519950718078|-4.8522165186309|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-5.0441742429317|-5.0441742429317|-5.0441742429317||-5.0441742429317|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791||4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791||4.6008804534791|4.6008804534791|||4.6008804534791|4.598755966173|4.4552844216939|4.4130939300983|4.4051161146126|4.4051161146126|4.3806844658279|4.3546494583977|4.3035794069592|4.3035794069592|4.3035794069592|4.1623105793334|4.1509008439754|4.018778751556|4.0044177999515|4.0044177999515|3.9910198836877|3.925577630528|3.855086288991|3.8388622070773|3.8388622070773|3.8388622070773|3.8388622070773|3.8231799365661|3.795755466|3.7794720413289|3.7794720413289|3.7794720413289|3.7794720413289|3.7794720413289|3.6394134364748|3.5843483962642|||3.5170537407781|3.4172820973822|3.3158688598682|3.2770765681851|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.9124530750476|-4.0604775143208|-4.0604775143208|-4.0604775143208|-4.2138638708924|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671||3.5818854581839|3.3443171858264|3.1714634894743|||-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.8326059431358|-3.8688344772122|-3.8688344772122|-3.8741265327634|-3.8741265327634|-3.8741265327634|-3.8741265327634|-3.8741265327634|-3.9701405532825|-3.9712673566594|-4.0302970301061|-4.0333938556609|-4.0333938556609|-4.0333938556609|-4.0333938556609|-4.0333938556609|-4.0346529919836|-4.0346529919836|-4.0346529919836|-4.0346529919836|-4.0346529919836|-4.0446145091821|-4.0817938948527|-4.1047710075263|-4.1447455633882|-4.1479575709065|-4.1479575709065|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062||-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062||-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1945047048089|-4.2559343926732|-4.2559343926732|-4.2559343926732|-4.2559343926732|-4.3710383301117|-4.4800424581477|-4.5425001495263|-4.5425001495263||-4.5425001495263|-4.6027777319905|-4.6267009362464|-4.6267009362464||-4.7213343100288|-4.8020724015784|-4.8020724015784|-4.8020724015784|-4.8020724015784|-4.8160771682616|-4.8160771682616|-4.9306409176583|-4.9846014508931|-5.0273347441055|-5.0320386162177|-5.1478206571357|-5.1808895986778|-5.1808895986778|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||-9.1886603906939|-9.2874000420382|8.5326614456161|8.5326614456161|8.5326614456161|8.5326614456161|8.5326614456161|8.5326614456161|8.5326614456161|8.5326614456161|8.5181564957658|8.5181564957658|8.5181564957658|8.5169927838104|8.5169927838104|8.5169927838104|8.5169927838104|8.47721409827|8.366349114638|8.3121601437117|8.3121601437117|8.2135109211102|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444||-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444|-9.1474209544444||-9.1638011134757|-9.173211252382|-9.173211252382|-9.2424567139707|-9.3526464082686|-9.3526464082686|-9.3526464082686|-9.3526464082686|-9.3526464082686|-9.3526464082686|-9.3526464082686||-9.3526464082686|-9.5196072898405||-9.7179460486944|-9.7179460486944|-9.7179460486944|-9.8199396620388|-9.8832665560638|-9.9932302513724|-9.9932302513724|-10.053589083421|-10.301209901955|9.5061110452815||||9.5061110452815|9.5061110452815|9.5061110452815||9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.2694588923057|9.2694588923057|9.2694588923057|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.1502469516261||9.1502469516261|8.991941184519|8.8455980854246|8.8455980854246|8.8455980854246|8.8075290998084|8.8075290998084|8.7558997629433|8.7558997629433|8.7065550484424|8.6378386460151|8.514265162239|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.4752157613439|8.5031289440121|8.5031289440121|8.3201434724558|8.1918255083018|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|||-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.9654832217277|-8.9654832217277|-8.9654832217277|-9.0533142457605||-9.117231207042|-9.117231207042|-9.117231207042||-9.117231207042|-9.117231207042|-9.117231207042|-9.2608120496064|-9.4120135368009|-9.4552631982928|-9.4552631982928|-9.5697370247449|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.8581650811003|-10.181294714694|-10.370882814996|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.551397313634|-10.690441915237||9.9893354540142|9.9893354540142|9.9893354540142|9.9893354540142|9.8825951820251||9.8362172715792|9.7930190422942|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6513322757977|9.6513322757977|9.6375916188842|9.6334351638827|9.6288168805478|9.62368545462|9.6179838702558|9.6116487765178|9.6046097834756|9.5967886800954|9.5880985652284|9.578442882043|9.5677143451702|9.555793748645|9.5425486413946|9.527831855561|9.5114798713013|9.4933109999017|9.4731233650133|9.4506926595817|9.4257696535466|9.3980774246187|9.3673082813655|9.3331203444175|9.2701336524411|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747||-9.6063635805747|-9.6063635805747|9.1427718566186|9.1427718566186|9.1427718566186|9.1427718566186|9.0676196090388|9.0676196090388||8.9779109946013|
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||52.101878304695|52.101878304695|51.540974664926|50.867749161455|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|47.755362008936||||-55.211133705022|-55.211133705022|-55.211133705022|-55.211133705022|-55.211133705022|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|48.71931437539|47.743682003539|47.445757866481|47.263896825112|47.263896825112|46.798776072702|46.097707982448|46.097707982448|46.097707982448|46.097707982448|45.678008869387|45.561676267228||44.836305886994|43.35033934038|42.803156772379|41.042394336863|39.827106141165||39.633450030304|38.35946193884|-42.925506433969|-42.925506433969|-42.925506433969|-42.925506433969||||-42.925506433969|-42.925506433969|-42.925506433969|-42.925506433969|-42.925506433969|-44.055007335351|-44.508727261428|-44.508727261428|-44.508727261428|-44.508727261428|-44.899696558719|-45.649253419894|-45.649253419894|-46.469171263396|-47.006137502561|-47.006137502561|-47.333484689803|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|43.31451226417|43.31451226417|43.31451226417|43.31451226417|43.31451226417|43.31451226417|43.31451226417|42.639460258393|42.519399091831|42.336463654543|42.336463654543|42.336463654543|42.336463654543|41.646140916522|41.646140916522|41.646140916522|41.646140916522|41.477936275994|41.351040425339|41.336709939152|40.693011984461|40.32667958431|39.917422370696|39.506024127298|37.084471549252|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431||-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-42.079613759947|-44.171884280271|-44.171884280271|-44.171884280271|-45.295427461274|-47.822696204326|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|41.815587787978|40.079540019954|-44.910259970166|-44.910259970166|-44.910259970166|-44.910259970166|-45.179176498494|-45.942416907507|-46.633798123684|-47.59012861075|-47.59012861075|-47.59012861075|-47.59012861075|-47.59012861075|-47.59012861075|-47.59012861075|-49.447882733748|-49.447882733748|-49.447882733748|-49.447882733748|-51.252566992236|-51.252566992236|-51.252566992236|-52.463961374973|-54.527735988536|-55.868594584905|47.329766801662|47.329766801662|47.329766801662|47.329766801662|47.329766801662|47.329766801662|47.329766801662|47.329766801662|46.426255960606|46.426255960606|46.238277965296|46.238277965296|45.384198247844|44.601887450675|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|44.546270875009|43.847987117471|43.847987117471|43.847987117471|43.220540512603|41.966766346292|41.966766346292|41.966766346292|41.966766346292|41.653072132884||39.633415396808|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|39.412451743699|38.961470622404|38.961470622404|38.961470622404|38.961470622404|38.938302378504|38.276336143805
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||-8.3080068369237|-8.3833409436906|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4325747084946|-8.4442828566931|-8.4442828566931|-8.4442828566931||-8.4442828566931|-8.568647427813|-8.6050100755188|-8.6050100755188|-8.6050100755188|-8.7311223824259|-8.8279599240087|-8.8279599240087|-8.8598578520533|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2169273744648|8.1551967076267|8.066141492031|8.066141492031|8.066141492031|8.066141492031||||8.066141492031||8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|||8.066141492031|8.066141492031|8.0173792109467||7.9343101962382|7.787870330142|7.787870330142|7.787870330142||7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.774300224833|7.7020007054588|7.6500005634384|7.5838007836126|7.5838007836126|7.5838007836126|7.5092228947505|7.4602474700991|7.3463862749806|7.3199537224554|7.3199537224554|7.3199537224554|7.269106391987|7.269106391987|7.269106391987|7.152895905266|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4425148805774|-7.4900165223189|-7.4955739073298|-7.5284157122|-7.5493508008701|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316||-7.6297140212316|-7.6297140212316|-7.6297140212316|||-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6780155070908|-7.7205727241974|-7.7223906397303|-7.7223906397303|-7.7223906397303|-7.764322823891|-7.8603587091067|-7.9997337784363|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.1639155405706|7.1639155405706|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.8793458353619|6.7614956311761|6.4566616672474|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.5309847474135|-7.6949831777189|-7.7960923041872|-7.9178803326875|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9958328027586|-8.0190953156155|-8.0190953156155|-8.0190953156155|-8.0190953156155|-8.0901059465057|-8.1706733787994|-8.261201689388|-8.261201689388|-8.414668451576|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734||7.8076499710734|7.8076499710734|7.8076499710734|7.7654317114892|7.7654317114892|7.6972638803223|7.6972638803223|7.6972638803223|7.6972638803223|-8.1704203004184|-8.1704203004184|-8.1704203004184
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309||59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|57916.585372565|-63481.044270316|-63481.044270316||-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316||-63481.044270316|-63481.044270316||-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-64128.938078128|-65087.708975698|-66391.898861887|-67279.887624319||-67310.986249243|-67728.87361027|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68406.603563888|-68406.603563888|-68406.603563888|-68406.603563888|-68629.559515432|-68732.843906035|-68875.382117817|-70600.424575352|-72639.36063928|-73558.258631442|-73558.258631442|-73558.258631442|-73558.258631442|-73558.258631442|-73895.998310422|-73895.998310422|-75112.220344913|-75980.244827681||-77494.716475201|-79221.907194668|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79784.151604354|-80362.844480892|||-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-83638.606969674|-83638.606969674|-83638.606969674|-84528.527123054|-84528.527123054|-84748.36347006|-85453.737188956|-85837.485765506|-86254.920698156|-86254.920698156|-87420.424779997|-87420.424779997|-87420.424779997|-87420.424779997|-88986.247983535|-88986.247983535|-88986.247983535|-90129.16442615|-90787.427265746|-90787.427265746|-90787.427265746|||-90787.427265746|-90787.427265746|-91074.919184162||-92455.46576018|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-93165.393248376|-93961.548053751|-94340.182782409|-94340.182782409|-94904.91465351|-94904.91465351|-94904.91465351|-95444.349615012||-95482.610683346|-97225.122981496|-98133.46997944|||||-98581.633310489|-102468.4814561|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|90163.603013848|89426.225570943|88273.735272769|88273.735272769|86148.594747521|85611.515428698|85611.515428698|85611.515428698|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|83663.975023451|82604.416692723|81288.240769693|78898.045299659|77879.615903986|77879.615903986|77879.615903986
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||-6717.4490174099|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6853.4984971225|-7426.9427745805|-7842.0898451611|-7842.0898451611|-8055.0998279568|7025.7409531397|7025.7409531397|6725.2357446169|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204||-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7834.8848572296|-7834.8848572296|-7834.8848572296|-7894.240564481|-7894.240564481|-7995.8228494234|-8067.5809438037|-8233.4232708931|-8283.8092834828|-8283.8092834828||-8283.8092834828|-8283.8092834828|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348||-8458.346489348|-8458.346489348||-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8532.0516548311|7127.6585333575|7127.6585333575|7127.6585333575||7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|6669.6205926195|6207.9117695772|5948.7908550858|5828.6565056509|5802.4574837461|5802.4574837461|5802.4574837461|5691.6194263845|5624.0215848717|5354.4684276352|-6294.778442251|-6294.778442251|-6294.778442251|-6294.778442251||-6294.778442251|-6425.3093802789|-6566.4548669766|-6616.0609633073|-6643.956625897|-6661.6184732189|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6708.0156422806|||-6708.0156422806|-6771.5625213341|-6771.5625213341|-6833.9583570379|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-7093.3742162587|-7093.3742162587|-7217.6380180652|-7351.5284173644|-7351.5284173644|-7554.4760192938|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|||6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|5963.3209080966|5724.8010089962|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|5655.9616757813|-6386.4566328335|-6386.4566328335|-6386.4566328335|-6386.4566328335|-6386.4566328335|-6386.4566328335|-6386.4566328335|-6511.3407031483|-6967.6007812759|5986.4496527458|5986.4496527458|5946.6107252731|5782.6230280812|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6500.77186192|-6707.0800635916|-6715.1723471331|-6732.5635128735|-6773.2384194724|-6773.2384194724|-6773.2384194724|-6791.2650190319||-6830.7392355563|-6943.6599958872|-6965.9387456669|||||-6965.9387456669|-6965.9387456669|-6965.9387456669|-6965.9387456669|-6965.9387456669|-7146.1988124598|-7296.753915971|-7536.3933213479|-8154.6757389977|-8605.2898293551|-8734.9889705508|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8754.4154788635|-8807.9053565628|-8807.9053565628||-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628|-8807.9053565628
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||-2.909653086903|-2.909653086903|-2.909653086903|-2.9429477932743|-2.9854975809313|-3.0211084142501|-3.0257437894603|-3.0257437894603|-3.0257437894603||-3.0257437894603|-3.0363820073627|-3.1048381807739|-3.1048381807739|-3.1048381807739|-3.1931534875692|-3.2065342741658|-3.2065342741658|-3.2065342741658|-3.2578157669361|-3.3181286527112|-3.3779207019226|2.9632078604748|2.9632078604748||2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.9632078604748|2.7724531841333|2.6458273476937||2.6458273476937|2.6458273476937|2.6375859784394|2.6175596341878|2.6175596341878|2.6175596341878|2.5350662983557|2.5261847351547|2.4129830173382||2.3384975081766|2.3384975081766|-2.5501720873098|-2.5501720873098|-2.5501720873098|-2.5501720873098|-2.5501720873098|-2.5501720873098|-2.5974134170988|-2.6110149317294|-2.6283499458664|-2.6623455849244|-2.6623455849244|-2.72593964106|-2.8182662567183|-2.8474559192664|-2.8474559192664|-2.8474559192664||-2.8474559192664|-2.8474559192664|||-2.8474559192664|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.4871973341545|2.3863303866475|2.3564573338112|2.3564573338112|2.3550089085642|2.3550089085642|2.3072322435449|2.2740434726849|2.2740434726849|||2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849||2.2740434726849|2.1461593664107|-2.6320798622532|||-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.7209627141387|-2.7209627141387|-2.8205141215226|-2.8516824144678|-2.9329804202536|-2.9549782696277|-3.0173189334553|-3.0173189334553|-3.1159097941365|-3.1887886824041|-3.2386540905004|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2911579694235|-3.4568421140736|-3.4717615524592|-3.4717615524592|-3.4717615524592|-3.4717615524592|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5868604171232|-3.6359559416722||-3.7477288113646|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846||-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.8687076430101|-3.9846750476381|-4.1490834795127|-4.4256482877875|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192||3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192||3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5282024157838
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||3.3071925759115|3.3040649522722|3.3040649522722|3.1284155649659|3.1284155649659|3.1284155649659|3.06823960087|-3.5457610342067|-3.5457610342067|-3.5457610342067|-3.5457610342067|-3.5457610342067|-3.5457610342067|-3.5885159470084|-3.5885159470084|-3.5885159470084|-3.5885159470084|-3.5885159470084|-3.6461287447085|-3.7273651701731|-3.8376113817184|-3.8376113817184|-3.9919893841058|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492||3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.3887622863492|3.354180405586|3.3218670267187|3.3015189853335|3.2158258538953|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033||-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0462457368033|-4.0674952345046|-4.1665372192311|-4.1665372192311|-4.2155968678712|-4.3606632961961|-4.4101813914746|-4.7202016117804|-5.0357794234745|-5.1814214862709|-5.2437822834934|-5.2437822834934|-5.2437822834934|-5.2437822834934|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069||4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5975393652069|4.5353198503347|4.5353198503347|4.5353198503347|4.5353198503347|4.5353198503347|4.5353198503347|4.5353198503347|4.5353198503347|4.3836887649796|4.3590987051087|4.1956652628667|4.0815093454192|4.0815093454192|4.0815093454192|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|||4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|4.0439831579753|3.9327587910303|3.922148232182|3.922148232182|3.922148232182|3.922148232182|3.922148232182|3.922148232182|3.922148232182|3.922148232182|||3.922148232182|3.922148232182|3.922148232182||3.8908841552084|3.8908841552084|3.8908841552084|3.8908841552084|3.8908841552084|3.8908841552084|3.8908841552084|3.7337602974911|3.5719559327253|3.5410621050871|3.4950688551837|3.3600764088028|3.3252172143012|3.3252172143012|3.3252172143012|3.3252172143012|3.3252172143012|3.2957969540523|3.2459898169854|3.2459898169854|3.2459898169854|3.2459898169854|3.1138775940316|2.9913921233039|2.9913921233039|2.8793245814488|2.8598050433447||2.8447833279824|2.7956584667541|2.7956584667541|-3.1739849823072|-3.1739849823072|-3.1739849823072|-3.1739849823072|-3.1739849823072||-3.1739849823072|-3.1739849823072|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981||-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.2738873903981|-3.5782081490348|-3.825231274586|-3.9949769387778|-3.9949769387778|-4.0019889478302|-4.0019889478302|-4.0019889478302|-4.0019889478302|-4.0019889478302|-4.0019889478302|-4.0055432589425||-4.0761590966001|-4.1451767030044|-4.3896407090606|-4.3994330475583|-4.3994330475583|-4.4977035334655|-4.5285850193369|-4.5285850193369|-4.5285850193369|-4.6756498710168|-4.6892795839444|-4.6892795839444|-4.6892795839444|-4.713246272245|-4.713246272245|-4.8386375087757|-4.8386375087757|-5.2007082588428|4.193629248088|4.193629248088|4.193629248088|4.193629248088|4.193629248088|4.193629248088|4.193629248088|4.1484768999344|4.0931812378514|4.0931812378514|4.0304180902946
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||-0.64808725167438|-0.64808725167438|-0.64954139180895|-0.65115710306959|-0.65795233303525|-0.6616137033725|-0.66345967253317|-0.66445639349636|-0.66445639349636||-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66656591329116|-0.66656591329116|-0.66656591329116|-0.66656591329116|-0.67118434810128|-0.67409372223181|-0.68591817530049|-0.68591817530049||-0.68740276438766|-0.68740276438766|0.62016139442842|0.62016139442842|0.62016139442842|0.62016139442842|0.62016139442842|0.62016139442842|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.6060261543311|0.60361692972021||0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021||0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021||0.60361692972021|0.60361692972021|||0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60255174733774|0.60255174733774|0.58722440484591|0.58722440484591|0.58435445979555|0.58435445979555|0.58435445979555|0.55039383587262|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.63358180265406|-0.63358180265406|-0.64844879748012|-0.64844879748012|||-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.65494314102757|-0.66549235547502|-0.67443595953472|-0.67770662382452|-0.68241650778037|-0.68241650778037|-0.68241650778037|-0.69157389488465|-0.69180234832863|-0.69180234832863|-0.69180234832863|-0.70624961263406|0.64685009184306|0.64685009184306|0.64685009184306|0.64685009184306|0.64685009184306|0.63483344253373|0.63453542334873|0.63453542334873|0.63453542334873|0.63453542334873|0.63453542334873||0.63170602302903|0.62630965262094|0.62630965262094|||0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.60850688051731|0.56834096523955
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||-9.7168350854264|-9.7168350854264|-9.7168350854264|-10.638150126707|-10.938222521954|-11.030802641106|-11.157280402926|-11.356356697722|-11.356356697722|-11.356356697722|-11.356356697722|-11.386548219871|-11.386548219871||-11.386548219871||||||-11.386548219871|-11.386548219871||-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.492275753232|-11.999195247461|-12.243272204718|-12.388913520532|-12.836848294687|12.087662566835|12.087662566835|12.087662566835|12.087662566835|12.087662566835|12.087662566835|12.069069558972|11.896109588152|11.896109588152|11.896109588152|11.896109588152||11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152||11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.8730679832|-12.904519805433|-13.050576961837|-13.155363706308|-13.177070992476|-13.262431483975|-13.262431483975|-13.262431483975||-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975||-13.262431483975|-13.262431483975|12.047992422709|12.047992422709|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.684311179956|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.534522908693|11.534522908693|11.534522908693|11.412803537057|11.245806442865|11.245806442865|10.984507175693|10.791952394125|10.628835544185|10.55676206968|10.548145334202|||10.548145334202|10.548145334202|10.548145334202|10.079605994708|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.389211212868|-11.389211212868|-11.389211212868|-11.389211212868|-11.389211212868|-11.389211212868|-11.960790249236|-12.105044361096|-12.347549646145|-12.366721436984|-12.45691320367|-12.649347961693|-12.929275500276|-13.128916938546|-13.242963587181|-13.329862101746|-13.329862101746|-13.449336573754|-13.449336573754|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.593698878208|-13.72911055344|-13.774011217418|-13.878068485595|-14.010393072471|-14.010393072471|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.595513937638|-14.595513937638|-14.800293204702|-14.911436978885|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-15.327726679048|-15.879059820796|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|12.817360386253|12.817360386253|12.811511658961|12.600568187826|12.547853351294|12.21594876786|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.033319351841|10.904777500572|10.904777500572|9.9803082386016|9.3517311854891|9.3174794298335|9.1894214530703
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.7980084044739|-2.0346192995947||-2.0346192995947|-2.1673547471277|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|1.9977106226255|1.9977106226255|1.9977106226255||1.9977106226255|1.968011897225|1.9483465148551|1.9333971356635|1.9333971356635|1.9333971356635|1.910996831709|1.8855520500671|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8786065393991||1.8712294823932|1.8669216375669|1.8260240666425|1.7902766007891|1.7902766007891|1.7871315605246|1.7871315605246|1.7640350799652|1.7570803274456||1.7570803274456|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.6925278049938|1.6823253658802|1.6823253658802|1.6823253658802|1.6823253658802||1.6823253658802|1.6242504282562|||1.5904326117294|1.5904326117294|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5395729183987|1.5123032331284|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|||-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6304816066476|-1.6377573476072|-1.6391748439201|-1.6707498112132|-1.6891664574334|-1.6985182971633|-1.7339092063546|-1.7471214121845|1.631153113299|1.631153113299|1.631153113299|1.631153113299|1.6157445724283|1.6157445724283||1.5956723007492|1.5956723007492|1.5596358481305|||1.5595954130377|1.5295504541624|1.5211671691723|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.631534773589|-1.631534773589|-1.6355985114614|-1.6355985114614|-1.6478872972108|-1.6532080722492|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063||-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6758320164676|-1.7081466860237||-1.714982028679|-1.714982028679|-1.714982028679|-1.714982028679|-1.7260889338318|-1.7260889338318|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7411988336696|-1.7546653702142|-1.7785171286135||-1.7875519384902|-1.7875519384902|-1.7965672169035|-1.7965672169035||-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.812852419516|-1.8181693234936|-1.8331720346893|-1.8331720346893|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9158330465496|3.8092591260473||3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.6633108417966|3.6633108417966|3.6633108417966|3.6633108417966|3.6609293525722|3.6609293525722|3.6609293525722||3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6593660320735|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095||3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095||3.5994219209095|3.5993263760678|3.5993263760678|3.5993263760678|3.5993263760678|3.5993263760678|3.5993263760678|3.5986960507622|3.5457732254919|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236||3.5204561936236|3.5204561936236|||3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5193958136082|3.5171958775842|3.5171958775842|3.5171958775842|3.5002176995104|3.4877997248048|3.4877997248048|3.4742219678422|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3441742887436|3.2907493103807|3.2174992284582|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|||-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|3.2476577901418|3.2476577901418|3.2476577901418|3.2476577901418|3.2476577901418|3.2229530969787|3.1705033425411|3.1569145206495|3.1569145206495|3.1569145206495|3.1569145206495|3.1569145206495|3.1319315703175|3.1319315703175||3.0815907354113|3.0489896662762|3.0033218736704|||2.9409131071364|2.9305874630631|2.9305874630631|2.9305874630631|2.9234305802122|-3.1315330522954|-3.1315330522954|-3.1315330522954|-3.1315330522954|-3.1315330522954|-3.1360124597742|-3.1360124597742|-3.1360124597742|-3.1602623033173|-3.1602623033173|-3.1969580967831|-3.2099482993049|-3.2099482993049|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2271835311458|-3.2271835311458|-3.2271835311458|-3.2302039446882|-3.2360542986191|-3.2360542986191|-3.2433936831461|-3.2798818611555|-3.2872843680311|-3.2872843680311|-3.2872843680311|-3.2872843680311|-3.2951779955209|-3.2951779955209|-3.2951779955209|-3.2951779955209|-3.2984296870306|-3.2984296870306||-3.3115885602186|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|3.0478087533097|3.0478087533097||3.0478087533097|3.0478087533097|3.0478087533097|3.0478087533097|3.0478087533097|3.0458985951853|3.0382206470118|3.0041340623019|2.9601489740078|2.9405320147731|2.9405320147731|2.9405320147731|2.9405320147731|2.9405320147731|2.9405320147731||2.9405320147731|2.9405320147731|2.9370765749881|2.9370765749881||2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0870468797888|-3.0870468797888|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||-0.18328864325106|-0.18328864325106|-0.18328864325106|-0.18420960394342|-0.18689956364587|-0.18822173771544|-0.1902463692458|-0.19538486037337|-0.19569047866363|-0.19569047866363|-0.19569047866363|-0.19748941426033|-0.19921046649476|-0.20078941274638|-0.20184075951202|-0.20184075951202|-0.20184075951202|-0.20187861935545|-0.20407237638353|-0.20407237638353|-0.20647824303381|-0.20647824303381|-0.20897582720907|-0.20939014395113|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19767379901685|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.19216221511609|0.18001357151674|0.17243651308158|0.17243651308158|0.16848500743552|0.16692456972062|0.16692456972062|0.16692456972062|0.16058285364905|0.15964761684779|0.15905290688015|-0.16025567598751||-0.16025567598751|-0.16025567598751|-0.16025567598751|-0.16067297284924|-0.16117096349299|-0.16117096349299|-0.16117096349299|-0.16117096349299|-0.16330107334256|-0.16494563837846|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17262320330634|-0.17555706236269|||-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.18284117467432|0.17269934260429|0.17269934260429|0.17269934260429|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|0.16838662496606|0.16838662496606|0.16838662496606|0.16838662496606|0.16838662496606|0.16528594934032|0.16528594934032|0.16206908695843|0.16206908695843|0.16107676286329|0.15763340354544|0.15763340354544|0.15763340354544|0.15763340354544|0.15763340354544|0.15620378885646|-0.17028603318267|-0.17028603318267|-0.17028603318267|-0.17028603318267|-0.17236766611505|-0.17236766611505|-0.17236766611505|-0.17363074030003|-0.17703415266365|-0.17720462422337|-0.17909212322473|-0.17909212322473|-0.18271347203122|-0.18753514403014|0.17393258729223|0.17393258729223|0.17393258729223|0.17393258729223|0.17192509018319||0.15791676102896|0.15479640479242|-0.16539527784254|||-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|0.15228912986285|0.15228912986285|0.15228912986285|0.15228912986285|0.15228912986285|0.1492656958541|0.14762855044567|0.13077350602242|0.13077350602242|0.13077350602242|0.13077350602242|0.12847056290278|0.12480062799067|0.12157752937415|-0.13668021565969|-0.13668021565969|-0.13842246108911|-0.13885828961555|-0.1390647651931|-0.13922194436626|-0.13922194436626|-0.14235770918083|-0.14306412049082|-0.14434903041021|-0.14611463057511|-0.14611463057511|-0.14611463057511|-0.14611463057511|-0.14611463057511|-0.14823847962213|-0.14909830885676|-0.15244256591959|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15697017197962|-0.15697017197962|-0.15718907818922|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.16112054114731|-0.16441171754502|-0.16762412741342|-0.16952680746227|-0.17041867501768|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|-0.16907704863085|-0.16908560796064|-0.17154671578389|0.16477694984842|0.16477694984842|0.16375216539887|0.16005795527594|0.16000405562536|0.16000405562536|0.16000405562536|0.15827044234619|0.15827044234619|0.15773516238534|0.15773516238534|0.15773516238534|0.15670573066565|0.15633422830336|0.15633422830336|0.15442692100596|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.16120492224006|-0.16272769293419|-0.16808632453538|-0.1705959198128|-0.17286970183666|-0.17286970183666|-0.17286970183666|-0.17286970183666
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799||||3.5305536087799|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.6128852132556|-3.6249279185133|-3.6393644460922|-3.6521271212107|-3.6643959056902|-3.6643959056902|-3.6643959056902|-3.6643959056902|-3.6719399173578|-3.6749875495856|-3.6749875495856|-3.6967639470569|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7184871902811|-3.7308190256079|-3.7391158830918|-3.7391158830918|-3.7391158830918|-3.7607954621091|-3.773161702661|-3.7760756433555|-3.7760756433555||||-3.7760756433555|-3.7760756433555|-3.7760756433555|-3.7760756433555|-3.7819699550054|-3.7819699550054|-3.7869666311897|-3.8092407224087|-3.848525622439|-3.848525622439|-3.8497507339844|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.9294207765028|-3.9294207765028|-3.9374220535835|-3.9374220535835|-3.9374220535835|-3.9374220535835|-3.9374220535835|-3.9861355673031|-4.0130395901155||-4.0304885321139|-4.0378204775385|-4.0489117119635|-4.0524573562239|-4.0962304801515|-4.1209226681978|-4.1584696056876|-4.2284105753936|-4.2967895375399|-4.4316129811598|-4.4316129811598|-4.4316129811598||-4.4316129811598|-4.4316129811598|-4.4316129811598|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0796887384753|3.898320832396|3.8699675561592|3.8451303642773|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8270929324315|3.7671587056237|3.7330653210831|3.7291854792113|3.7291854792113||3.7147427530401|3.7147427530401|3.7147427530401|3.7147427530401|3.7147427530401|3.6735475031659|3.6568559657461|3.6568559657461|3.6568559657461|||3.5940066323155|3.511451719588|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.4835042590359|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.3933875279977|3.3933875279977|3.3933875279977|3.3933875279977|3.3933875279977|-3.565705253291|-3.565705253291|-3.565705253291|-3.565705253291|-3.565705253291|-3.565705253291|-3.5906170359451|-3.6120189683524|-3.6435765708914|-3.6574036859477|-3.6574036859477|-3.6574036859477|-3.6574036859477|-3.6574036859477|-3.6688375233505|-3.7074305347705|-3.7541451511675|-3.7574569402645|-3.7574569402645|-3.7574569402645|-3.7680633530032|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.8174975498053|-3.8258773146409|-3.8258773146409|-3.8258773146409|-3.8258773146409|-3.8258773146409|-3.8468452378819|-3.8468452378819|-3.8468452378819|-3.8468452378819|-3.9432169115886|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0544187003705|-4.0544187003705|-4.0797757828019|-4.0797757828019|-4.0797757828019|-4.0797757828019|-4.0940286543393|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||55.592838768306||55.592838768306|55.253154229392|54.847393723847|54.66766052392|53.805733576383|53.105814499949|51.482571437728|50.659897857749||50.659897857749|50.659897857749|48.499257495182|-57.352780132633|-57.352780132633||||||-57.352780132633|-57.352780132633|-57.352780132633|-57.352780132633|-59.449199231842|-60.745776212192|-60.84864090546|-62.425155307011|-62.949758613498|-62.949758613498|-65.312543077712|-65.312543077712|-65.5650477624|-67.765053349077|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|||-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067||-70.050647194526|-74.263498128941|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|||||-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-75.907556858496|-77.758396085585|-77.77988257285|-79.604313478161|-82.539239469821|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|61.433313268858|54.344788757118|52.013779193821|52.013779193821|52.013779193821|47.27197894196|40.935531394793|39.593249530353|39.593249530353|39.420832124858|37.409258806605|36.114175120877|35.43741786909|35.320762068547|35.320762068547|34.721886436982|34.721886436982|34.721886436982|34.721886436982|30.308764555767|30.096539940866|30.096539940866|30.096539940866|30.096539940866|30.096539940866|29.580113640578|29.580113640578||28.227346675431|27.335737825955|27.335737825955|25.385820628895|24.681382087148|24.681382087148|23.591536737456|22.856706752793|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416||22.607598099416|22.607598099416|22.607598099416||22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.27249701136|21.27249701136|20.924695046618|20.924695046618|20.924695046618|20.924695046618|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|17.177250851928|15.084723991088|14.287471075777|14.006633621591|13.347370684299|13.173744691912|12.421383925614|12.014621235829|12.014621235829|12.014621235829|12.014621235829|12.014621235829|12.014621235829|12.014621235829||12.014621235829|12.014621235829|12.014621235829|12.014621235829||12.014621235829|12.014621235829|12.014621235829|11.881688458393|11.881688458393|11.881688458393|11.881688458393|11.881688458393|11.881688458393|11.274653812989|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.143981113525|10.081090174882|10.043989087441|10.005543604271|9.9067153299033|9.7846830513941|9.6618703898309|9.5665225515231|9.4433586872799|9.0698425810848|9.0329855102913|9.0329855102913|9.0329855102913|9.0329855102913|8.8914021909257|8.8914021909257|8.8454466859522|8.7889471632982|8.7889471632982|8.7260526664549|8.6497371702401|8.6497371702401|8.6497371702401|8.6497371702401|8.6497371702401|8.6497371702401|-9.3499466541913
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||-17.210648487296|-17.210648487296|-17.210648487296|-17.210648487296|-17.510720780918|14.825071446529|14.825071446529|14.825071446529|14.825071446529||14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.481745543797|14.481745543797|14.481745543797|14.481745543797|14.481745543797|14.481745543797|14.481745543797||14.481745543797|14.204162507939|13.549069092989|12.986743103928|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.391725557662|12.290144010694|12.290144010694|12.290144010694|11.796826252574|11.534247862399||11.534247862399|11.534247862399|11.534247862399|11.534247862399|11.534247862399|11.534247862399|11.263608017565|11.095195358919|11.095195358919||10.871328426651|10.827031163432|10.671145946955|10.364606467856|9.9428966221688|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204||9.8846983896204|9.8846983896204|||9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8095404493911|9.8095404493911|9.8095404493911|9.8095404493911|9.8095404493911|9.8095404493911|9.7206006964162|9.4006670272035|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|||-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.141039789596|-10.141039789596|-10.172822304212|-10.263334176769|-10.263334176769|-10.263334176769|-10.263334176769|-10.263334176769|-10.300926471011|-10.351696863771|-10.351696863771|-10.351696863771|-10.480774180758|-10.543638194786||-10.569098979175|-10.569098979175|-10.569098979175|||-10.640665193333|-10.802961292017|-10.897179327793|-10.929087597338|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254||-11.068809178254|-11.179788221674|-11.378653329563|-11.587392906295|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.780859862714|-11.780859862714||-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.997622607978|-12.208422365051|-12.208422365051|-12.294913705038|-12.406570946559|-12.427300757153|-12.488112045641|-12.488656940424||-12.488656940424|-12.619619199925|-12.729576770126|-12.86572530361||-12.86572530361|-12.86572530361|-12.86572530361|-12.86572530361|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.439519577017|11.439519577017|11.081688170952
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||-20.939298831067|-21.240094110306|-21.240094110306|-21.240094110306|-21.240094110306|-21.240094110306|-21.240094110306|-21.240094110306|-21.376770996314|-21.601075389334|-21.601075389334|-21.821195737464|-22.177994666213|-22.448882458071|-22.488879854433|-22.488879854433|-22.488879854433|-22.589866089547|-22.794295655052|-22.871439468376|-23.01826520707|-23.188073113514|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281||21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.901928346281|21.673616135714|21.673616135714|21.342905800208|-23.464149742939|-23.464149742939|-23.464149742939|-23.464149742939|-23.464149742939||-23.464149742939||-23.464149742939|-23.464149742939|-23.717469298812|-23.717469298812|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|-23.762377339875|||-23.762377339875|-23.762377339875|-23.859308011306|-23.952565147891|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.001604857397|-24.371782318697|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.832216746994|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676||22.360792239676|22.031989821869|21.976232439329|||21.976232439329|21.976232439329|21.976232439329|21.976232439329|21.976232439329|21.976232439329|21.90025838884|21.498467186746|21.498467186746|21.470330401773|21.470330401773|20.734811116717|20.512011211737|-23.102125019884|-23.102125019884|-23.102125019884|-23.102125019884|-23.102125019884|-23.102125019884|-23.156945316703|-23.156945316703|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.890539646675|-24.296155824186|-24.384456457741|-24.384456457741|-24.384456457741|-24.384456457741|-24.384456457741||-25.597174765939|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-26.060660885549|-26.060660885549|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.552777062483|-26.553084756078||-26.971205924552|-27.009568165416|-27.009568165416|-27.009568165416|-27.342853703625|-28.190948555345|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||-6.0664200182978|-6.0664200182978|-6.0664200182978|-6.0664200182978|-6.0664200182978|-6.0960054401313|-6.0960054401313|-6.0960054401313|-6.0960054401313||-6.1555618449223|-6.2089574783126|-6.2488418650936|-6.30468125406|-6.30468125406|-6.4535348157429|-6.4717051961183|-6.5867348838441|-6.5867348838441|-6.6478827618513|-6.6478827618513|-6.7113417164824|-6.7113417164824|-6.7113417164824||-6.8209351451686|-7.0282613338685|-7.0380680364212|-7.1261868523051|-7.1607629244514|-7.2652922145733|-7.4686580755323|-7.5557314133214|7.3589894882492|7.3589894882492|7.3589894882492|7.3589894882492|7.3589894882492|7.3427661383209|7.2136289503903|7.151810158925|6.9787164137157||6.9787164137157|6.8980180869933|6.8389091900582|6.6921215511688|6.6563225971485|6.6563225971485|6.6364693892029|6.5427440020803|6.5349166150942||6.5349166150942|6.5349166150942|6.5204628834078|6.4694033871039|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499||6.4614268899499|6.4614268899499|||6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4614268899499|6.4282519950401|6.3563911267929|6.0759767422476|6.0759767422476|5.9583076249006|5.9179746565579|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|||-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.9795052444906|-7.0559324467588|-7.0559324467588|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962||-7.1507266715962|-7.1507266715962|-7.1507266715962|||-7.1507266715962|-7.2024738209996|-7.4005266447369|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6559038310345|6.4815598758389|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.3046200961764|6.2068001662024|5.9947778819146|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003||-6.8657388765399|-6.947487707357|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077||-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.3173588768982|-7.3715099511702|-7.5325433896597|-7.5325433896597|-7.6266161255461|-7.6266161255461|-7.6266161255461|-7.630684514004|-7.6702050314546|-7.8302275456985|-7.9063639417843||-7.9102642643544|-7.9102642643544|-8.0291827109228|-8.1474249524949||-8.159916895747|-8.2320412462771|-8.2320412462771|-8.2320412462771|-8.2320412462771|-8.2320412462771|-8.262823403524|-8.3442483087896|-8.3474981939923|-8.4016644351438|-8.4016644351438|-8.4990717694445|-8.5328575025315|-8.5426196930932|-8.620132909674|-8.700388137721|-8.700388137721|-8.700388137721|-8.772098320748|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|326.44477890518|307.82753211687|305.64170235208|297.54145981727|297.54145981727|297.54145981727|297.54145981727|297.54145981727|297.54145981727|297.54145981727|293.49051090808|290.52243629542|290.52243629542|290.52243629542|290.52243629542|290.52243629542|287.20064062529|287.20064062529||287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|280.2229340281|276.18678823083|276.18678823083|276.18678823083||276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|||276.18678823083|276.18678823083|271.3085331349|271.3085331349|271.3085331349|271.3085331349|271.3085331349|266.509481261|262.55182871729|262.55182871729|258.30758746365|249.06398607072|240.59887341191|237.24874823546|233.80498914359|233.80498914359|233.80498914359|233.80498914359|233.80498914359|233.80498914359|230.04933236781|230.04933236781|230.04933236781|230.04933236781|230.04933236781||230.04933236781|230.04933236781|228.77703596424|219.80781773804|217.46245654327|217.46245654327|217.46245654327|217.46245654327|204.62495171475||||||||203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|200.82556210907|199.58395789897|199.25995322107|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689||198.93222131689|196.39691257432|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|190.58571515371|189.8434754984|189.8434754984|189.7935192022|189.7935192022|189.7935192022|188.77594963235|188.77594963235|188.02883292483|185.75425880537|185.41084884138|185.41084884138|185.41084884138|183.37316537931|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.57022223022|-191.57022223022|-191.57022223022|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.80671214138|183.67412460154|183.19645012536|183.19645012536|||181.88494458373|180.27566134868|180.27566134868|180.27566134868|180.27566134868||180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|179.5840681652|178.34784052004|178.34784052004|178.34784052004|178.34784052004|177.5253783556|176.94486483955|174.99429426617|174.8849311928|174.8849311928|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-186.07518670602|-187.13368648989|-187.13368648989|-187.13368648989|-187.13368648989|-189.53742943321|-189.96045220366|-189.96045220366||-189.96045220366|-189.96045220366|-189.96045220366|-189.96045220366
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||307.05279556482|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|295.62573154848||||291.41747949831|283.19997722034|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|259.23085056066|256.89862902697|256.89862902697|256.89862902697|248.76236558552|239.50084442458|239.50084442458|239.50084442458|237.26482713843|228.86369682047|223.68168175103|223.68168175103|223.68168175103|215.61298277512|209.80330724336||205.56479464214|202.38616174142|202.38616174142|196.07350914655|190.48210681733||190.48210681733|185.89678789572|185.56865593014|176.83739954695|176.14842385311|176.14842385311||||176.14842385311|176.14842385311|175.64269520463|169.53338685695|169.53338685695|169.53338685695|164.53628639247|164.53628639247|164.53628639247|164.53628639247|164.53628639247|164.53628639247|164.53628639247|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|160.57598423962|157.23442845879|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|149.67683311544|149.23150636271|149.23150636271|149.23150636271|149.23150636271|149.23150636271|149.23150636271|147.57944574969|147.1610562671|147.1610562671|145.90116684842|142.11240506623|140.75610228949|140.75610228949|140.75610228949|138.52172916825|138.52172916825|133.74636828563|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027||-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-156.72390555993|-157.04323365573|-158.99803603892|-162.45337659787|-163.80292894751|-163.80292894751|-167.09770713813|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|146.74793824896|142.98016896347|142.98016896347|141.92914395687|141.92914395687|141.92914395687|141.92914395687|136.66016181704|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|134.46888417997|131.23318657804|131.23318657804|130.96465073613|126.72738733322|126.55264462399|122.58071336666|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|121.88987668474|120.86097562003|115.92330505768|112.80366804776|108.93741546933|107.33384375298|107.33384375298|106.00330979188||106.00330979188|106.00330979188|106.00330979188|106.00330979188|106.00330979188|106.00330979188|106.00330979188|106.00330979188|103.38701011692|102.04112447141|99.34569351804|97.628546318873|96.84697048147|96.84697048147|96.612928036794|96.612928036794|94.003252696047|89.911948202992|86.646603689088|85.086858902318|85.086858902318|84.388176134276|82.232325194977
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.0967105348165|1.0967105348165|1.0967105348165|1.0967105348165|1.0967105348165|1.0967105348165|1.0967105348165|1.0801581464643|1.0801581464643||1.0801581464643|1.0801581464643|1.0801581464643|1.0801581464643|1.0801581464643|1.0801581464643|1.0801581464643|1.0801581464643|1.0551757108762|1.0357508009887|1.0336119936811|-1.1224483321737|-1.1224483321737|-1.1224483321737||-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737||-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737||-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1224483321737|-1.1293870421064|-1.1620966959675|1.0192374179537|1.0192374179537|1.0192374179537|1.0192374179537|1.0192374179537|1.0192374179537|1.0192374179537|1.0192374179537|-1.1676433684524|-1.1676433684524|-1.1676433684524||-1.1676433684524|-1.1676433684524|||-1.1676433684524|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2247058543626|-1.2607843183879|||1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373||1.1726984462273|1.1405401971144|1.1405401971144|||1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1344891020768|1.1299878832492|1.1111651136461|-1.2639340980008||-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2649267893317|-1.3004741912951|1.1481783449565||1.1481783449565|1.1481783449565|1.1481783449565|1.1096426049774|1.0962695589668|1.0954245813761|1.0954245813761|1.0954245813761|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882||1.0930067037882|1.0930067037882|1.0930067037882|1.0835267885896||-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2255649861695|-1.2522944142423|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1096183253491|1.0756869860451
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||4965.1380468935|4953.0711424798|4953.0711424798|4953.0711424798|4953.0711424798|4750.5790471997|4706.0073723226|4656.6025925113|4603.8407556327|4603.8407556327|4603.8407556327|4603.8407556327|4603.8407556327|4603.8407556327|4537.9452406335|4523.2169340373|4432.7039561554|4432.7039561554|4432.7039561554||4324.2349187317|4286.2859774102|4177.9983082335|4034.8482179157|-4692.6318195242|-4692.6318195242|-4692.6318195242|-4692.6318195242|-4692.6318195242|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982|4002.9083014982||4002.9083014982|3968.2062032626|3968.2062032626|3738.3170484505|3738.3170484505|3738.3170484505|3738.3170484505|3738.3170484505|3738.3170484505|3738.3170484505|3634.8190729311|3499.3406365901||3432.3006584942|3424.1980651021|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136||3392.9467677136|3392.9467677136|3392.9467677136||3392.9467677136|3333.9104834451|3333.9104834451|3261.2449382029|3251.3652907019|3251.3652907019|3248.1559328111|3124.5316164264||3034.4473908796|3034.4473908796|3034.4473908796||3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796||3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3009.3029536998|2958.5057617035|2958.5057617035|2958.5057617035|2908.7257351176|2898.6453209206|2887.5308660185|2880.4593308409|2873.7992130871|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2809.3538324967|2797.5730403851|2797.5730403851|2797.5730403851|2797.5730403851|2797.5730403851|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537||2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2712.6767859917|2712.6767859917|2689.7408760368|2665.3455073369||2636.3756098231|2588.0395230673|2526.3467167111|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2690.634543897||-2705.6939268126|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2734.2294474593|-2734.2294474593|-2734.2294474593|-2734.2294474593||-2734.2294474593|-2734.2294474593|-2734.2294474593|-2734.2294474593|-2749.8050040129|-2796.2638472322|-2834.0127002667|-2874.3791332226||2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2662.4045732323|2625.4162141817|2565.970720293|2522.9202935982|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2639.6630035811|-2639.6630035811|-2663.385512169|-2663.385512169|-2663.385512169|-2663.9728347016||-2695.0031008404|-2737.9701337462|-2751.3973708292|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2568.4176352248|2532.6945485788
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||-10814.158481997|-10814.158481997|-10814.158481997|-10814.158481997|-10814.158481997|-10814.158481997|-10962.39831333|-10967.109237033|-11106.232485592|-11341.953685916|-11341.953685916|-11454.538663808|-11454.538663808|-11454.538663808|-11957.094555044|10119.088069373|10090.653410414|9864.6149004601|9858.5734717702|9858.5734717702|9858.5734717702|9858.5734717702|9858.5734717702|9858.5734717702|9858.5734717702|9858.5734717702||9858.5734717702|9858.5734717702|9743.415769097|9743.415769097|9743.415769097|9743.415769097|9743.415769097|9743.415769097|9743.415769097|9538.2910729593|9538.2910729593|9261.4345255103|8926.5939172337|8679.1686107458|8679.1686107458||8679.1686107458|8450.1873452731|8434.652605859|8337.3917842878|8267.6575380976|8222.3972645529||8058.6713107546|8058.6713107546||8058.6713107546|8058.6713107546|8058.6713107546|8058.6713107546|8058.6713107546|7994.6347897274|7686.2608774749|7551.1809018859|7551.1809018859|7551.1809018859|7430.756557651|7230.2850640567|7206.9834045075|7196.0906228487||7196.0906228487|7180.1266056914|7180.1266056914|7180.1266056914|7180.1266056914|7180.1266056914|7180.1266056914|7180.1266056914|7180.1266056914|7064.5851174348|6978.4279082609|6849.9198980677|6784.3554422974|6749.2838247749|6701.9820275277|6676.9425812036|6676.9425812036|6676.9425812036|6676.9425812036|6653.8250902263|6489.2501002514|6465.2778891682|6385.8797291983|6385.8797291983|6385.8797291983|6385.8797291983|6385.8797291983||6385.8797291983|6385.8797291983|6385.8797291983|6385.8797291983|6385.8797291983|6385.8797291983|-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|||-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|-6981.8460984626|-7105.9401094029|-7249.9334548921|-7291.5927276579|-7362.7384719782|-7362.7384719782|-7362.7384719782|-7362.7384719782|-7362.7384719782|-7362.7384719782|-7362.7384719782|-7446.3760799758|6723.38141962|6723.38141962|6723.38141962|6723.38141962|6723.38141962|6723.38141962|6571.4021997168|6571.4021997168|6571.4021997168|6571.4021997168|6571.4021997168|||6571.4021997168|6571.4021997168|6571.4021997168|6571.4021997168|6549.8913330186|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6509.9222743745|6421.9410794747|6421.9410794747|6293.8234216386|6134.2482462651|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6722.5580438202|-6754.5976891025|-6754.5976891025|-6754.5976891025|-6754.5976891025|-6849.9354186451|-6849.9354186451|-6934.3726873835|-6998.0241266114|-6998.0241266114|-6998.0241266114|-6998.0241266114|-6998.0241266114|-6998.0241266114|-6998.0241266114|-7086.6934740127|-7132.9549061885|-7132.9549061885|-7137.3302944498|-7137.3302944498|-7137.3302944498|-7137.3302944498|-7153.4514715993|-7153.4514715993|-7153.4514715993|-7153.4514715993|-7153.4514715993|-7153.4514715993|-7153.4514715993|-7153.4514715993||-7153.4514715993|-7153.4514715993|-7197.168301777|||||-7282.9647797522|-7327.2905072047|-7327.2905072047|-7327.2905072047|-7364.2116746719|-7442.1902258873|-7442.1902258873|-7442.1902258873|-7565.7669176526|-7596.4076862807|-7654.8974292007|-7686.29312247|-7686.29312247|-7696.4368027445|-7737.707558605|-8023.00839845|6960.2650934911|6960.2650934911|6960.2650934911|6960.2650934911|6960.2650934911|6960.2650934911|6783.6278816568|6631.2532018409|6508.0591131566|6461.7323479517|6338.5914977241|6263.3658448478|6263.3658448478|6263.3658448478|6263.3658448478||6263.3658448478|6170.4064942753|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||-3.0645694663865|-3.0767437805448|-3.0963819015593|-3.0985578623047|-3.0985578623047|-3.1045086744351|-3.1261207928175|-3.1384924830675|-3.1384924830675||-3.1384924830675|-3.1384924830675|-3.1384924830675|-3.1384924830675|-3.1384924830675|-3.1583249107202|-3.1731386069015|-3.1784873807381|-3.1938735099425|-3.1938735099425|-3.2604149019045|-3.2871276046747|-3.3456972468688|-3.3802191006689||-3.4363545960352|-3.489282880245|2.900796693764|2.8542185560441|2.8024650696887|2.7449611959605|2.6810680029291|2.6100755662276|2.281195200213|2.0552168165403|2.0253596713032|2.0253596713032|2.0253596713032|2.0253596713032|2.0253596713032|1.9876045785673|1.9876045785673||1.9054994007109|1.9054994007109|1.887777185016|1.8616971376735|1.8616971376735|1.8616971376735|1.8385524488376|-2.061686423758|-2.061686423758||-2.061686423758|-2.061686423758|-2.061686423758|-2.061686423758|-2.061686423758|-2.061686423758|-2.061686423758|-2.0669155675733|-2.0669155675733|-2.0669155675733|-2.0832394911805|-2.1447105952942|-2.1602340217921|-2.1747044718368|-2.1952271898702|-2.195252453852|-2.2091694005864|-2.2307437800188||-2.2362191011578|-2.2362191011578|||-2.2362191011578|-2.2362191011578|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|||-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.297556300484|-2.3095070206709|-2.3305634882259|-2.3445149159219|-2.4083497894899|-2.4349792312551|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789||2.19166221993|-2.4177715547948|-2.4177715547948|||-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4397461688153|-2.449162420921|-2.4557360380804|-2.4791511528929|-2.484056856151|-2.4972854079091|-2.4989326561042|-2.4989326561042|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5638022821154|-2.5897802292203|-2.6025335191461|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443||-2.6884427303861|-2.751047372243|-2.7572749316926|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.8359372967606||-2.9121525546053|-2.9451695437938|-2.9951883549723|-3.0096537399329|-3.0779485623083|-3.1077207503541|-3.1443903856948|-3.1443903856948|-3.1443903856948|-3.1487670401153|-3.1891855111185|-3.2255994629054|-3.2255994629054|-3.3051104624171|-3.3233975782626||-3.3233975782626|-3.3233975782626|-3.3233975782626|-3.3233975782626||-3.3233975782626|-3.3651211458149|-3.3651211458149|-3.3651211458149|-3.3651211458149|-3.3732359769539|-3.3732359769539|-3.4297975717008|-3.4297975717008|-3.5353306066129|-3.5631451221675|-3.5977717133179|-3.5977717133179|-3.636413134007|-3.6971150117503|-3.6971150117503|-3.7073500241821|-3.7581666670447|-3.8107407183786|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||95.538258071069|94.153620078965|90.454023072901|86.971133865452|85.179040340953|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687||83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.58328215377|82.082397526743|82.082397526743|82.082397526743|82.082397526743|81.352665868337|79.469628827368|77.393982919394|77.393982919394|76.232202565603|75.819113453154||74.337901124165|73.297669950244|72.025188833604|71.30020778061|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|70.068184207657|68.621723942595|68.621723942595|68.621723942595|||68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|67.00746960622|66.602743837369|66.097495102367|63.497217628118|-67.401767827273|-67.401767827273|-67.401767827273||-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273||||||||-68.285295381812|-68.379994769484|-68.379994769484|-68.74444431242|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.965612099634|-70.911787746202|-71.646429642319|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835||-72.344294447918|-72.349219528855|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.684545997254|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-74.463306848424|-74.750698269991|-74.750698269991|-74.750698269991|-76.856327681175|-77.22370005143|-77.533582834701|-77.533582834701|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|||71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985||71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|70.809170690256|70.809170690256|70.809170690256|70.637248811258|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-79.568765516102|-80.765295526518|-80.789220727299|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464||73.399483434464|73.399483434464|73.399483434464|73.399483434464
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||2183.2967298279|2183.2967298279|2183.2967298279|2183.2967298279|2183.2967298279|2183.2967298279|2183.2967298279|2183.2967298279|2177.1191208519|2177.1191208519|2177.1191208519|2177.1191208519|2177.1191208519|2177.1191208519|2177.1191208519|2177.1191208519|2091.9879066324|2060.210767375|2060.210767375||2053.0176061111|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555|2037.4433344555||2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919||2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2023.4688346355|2023.4688346355|2023.4688346355|2023.4688346355||2023.4688346355|2023.4688346355|2023.4688346355||2014.0967179466|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497||-2274.4440217497|-2294.9378833243|-2297.2595139478||-2297.2595139478|-2297.2595139478|-2297.2595139478|-2333.2360809629|-2333.2360809629|-2333.2360809629|-2333.2360809629|-2378.0179274154|2111.7030881822|2111.7030881822||2111.7030881822|2111.7030881822|2110.6981153052|-2369.4879661131|-2369.4879661131|-2369.4879661131|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2418.8711547262|-2465.1013047304|-2496.7792274783|-2533.1777662492|-2533.1777662492|-2550.4974312491|-2564.3750212664|-2577.9410012122|-2577.9410012122|-2577.9410012122|-2577.9410012122|-2615.456730405||-2651.127229739|-2651.127229739|-2687.0019990097||2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2339.4412047711|2339.4412047711|2339.4412047711|2201.8088058985||2201.8088058985|2201.8088058985|2201.8088058985|2201.8088058985|2167.2347599177|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2031.2121164602|-2124.6696741272|-2124.6696741272|-2124.6696741272|-2125.0606988457|-2128.5146952235|-2137.1524364246||-2141.3388073989|-2150.3208971098|-2156.609305708|-2157.4590048622|-2157.4590048622|-2157.4590048622|-2157.4590048622|-2157.4590048622||-2157.4590048622|-2157.4590048622|-2157.4590048622|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2225.0891379019||-2246.6018497304|-2278.7131555164|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808||2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808||2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2055.2487208719|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2263.9708517546||-2306.3926211987|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||508.83006608889|508.83006608889|508.4500734321|506.91674825789|500.12972028654|490.2830225406|485.75712295972|485.75712295972|485.75712295972|485.75712295972|485.75712295972|485.75712295972|485.75712295972|485.75712295972|480.78569217747|475.40076908608|471.66752120676||||461.38057911862|459.52008790957|453.59112621487|453.59112621487|453.59112621487|453.59112621487|453.12902912763|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|452.38470546878|445.08022829865|431.79451043842|431.79451043842|431.79451043842|431.79451043842|430.0355671538|422.54222626703|422.54222626703|422.54222626703|422.54222626703|416.21358474115|-458.75388071719||-458.75388071719|-458.75388071719|-458.75388071719|-458.75388071719|-458.75388071719||-458.75388071719|-458.75388071719|-458.75388071719|-461.64849494863|-461.64849494863|-461.64849494863||||-461.64849494863|-461.64849494863|-461.64849494863|-461.64849494863|-461.64849494863|-461.64849494863|-461.64849494863|-461.64849494863|-462.65110549848|-468.62945123269|-468.62945123269|-480.86605692522|-500.14284102802|453.93336615157|453.93336615157|453.93336615157|453.93336615157|453.93336615157|453.93336615157|453.93336615157|453.93336615157|453.93336615157|448.96345224883|448.96345224883|448.96345224883|448.96345224883|448.96345224883|448.96345224883|443.08439138758|436.34793057282|436.34793057282|436.34793057282|433.12270063646|427.96966737385|422.6400214492|422.6400214492|418.37091419643|418.37091419643|418.37091419643|407.87848312267|407.87848312267|407.87848312267|403.48998124742|401.57044752732|401.57044752732|401.57044752732|390.75883058591|385.42647842879|380.65442047643|372.69935608493|371.62420504312|371.62420504312|365.63800560346|363.53457481909|363.53457481909|359.21897202121|343.28496891246|340.71732190631|340.71732190631|340.71732190631|340.71732190631|340.71732190631|334.40813545146|332.17570605718|-365.27547499901|-365.27547499901|-365.27547499901|-365.27547499901|-365.27547499901|-365.27547499901|-365.27547499901||-365.27547499901|-365.27547499901|-368.15330555445|-368.7031550055|-368.7031550055|-369.31920439795|-369.31920439795|-369.31920439795|-369.31920439795|-375.87830269464|-375.87830269464|-375.87830269464|-375.87830269464|-379.32311410516|-379.6745392389|-379.6745392389|-379.6745392389|-384.33585091222|-384.33585091222|-385.84538990247|-393.74487766941|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-395.12223223856|-396.80248874217|-397.69504937456|-397.69504937456|-402.5002813727|-402.5002813727|-402.5002813727|-402.5002813727|-404.71697896392|-414.01886382004|-414.89057619656|-414.89057619656|-422.13396710913|370.43913336284|370.43913336284|370.43913336284|370.43913336284|370.43913336284|370.43913336284|358.87126403922|350.77364366445|346.96514572472|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|344.98293668395|336.78104720255|334.35115236861|329.59018489632|325.44250277642|325.44250277642|325.44250277642|320.55277102925|306.35766810789|306.35766810789||306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|306.35766810789|297.45399140449|297.45399140449|297.45399140449|295.98220961989|288.88025054337|282.73362147221|282.73362147221|269.18736295578|263.86927657521|262.08253834421|250.05355522327
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||-2.2065723577865|-2.2284137319335|-2.2474968422695|-2.2474968422695|-2.2474968422695|-2.2474968422695|-2.2474968422695|-2.2649965009473|-2.2811072359904||-2.2828969569587|-2.293774416224|-2.3058604820745|-2.3148450039246|-2.3253834802153|-2.3432037916716|-2.4181464293115|-2.4181464293115|-2.4181464293115|-2.4607182320084|-2.5135757852622|-2.5184175624923|-2.548540231926|-2.548540231926||-2.5833780338839|-2.5998645016965|-2.6083260249915|-2.6083260249915|-2.6083260249915|-2.6083260249915|-2.6083260249915|-2.6548068072865|-2.7303408943359|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898||2.3667143557056|2.2624602156198|2.2210669205493|2.2092133285374|2.2092133285374|2.2092133285374|2.2092133285374|2.2092133285374|-2.497559634833||-2.497559634833|-2.497559634833|-2.497559634833|-2.497559634833|-2.497559634833|-2.497559634833|-2.5322884762601|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668||2.254861870668|2.254861870668|||2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1696477913787|2.1696477913787|2.1678746932009|2.1678746932009|2.1678746932009|2.1678746932009|2.1678746932009|2.1678746932009|2.1276385511799|2.0773760572455|2.0754178911868|2.051575505118|-2.2518669545758|||-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2692966262619|-2.2760700307027|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|1.8997831407581|1.8997831407581||1.8997831407581|1.8836716826987|1.8836716826987|||1.8836716826987|1.8836716826987|1.8836716826987|1.8836716826987|1.8836716826987|1.8646352750539|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616||-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1812021493735|-2.1824468175374|-2.2201971322799|-2.2201971322799|-2.2201971322799|-2.2201971322799|-2.2563301623425|-2.2738616625905|-2.2738616625905|-2.2738616625905|-2.3065129563146||-2.3683478616932|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.4211476848514|-2.4623862953088|-2.5154291889294|-2.561032416779|-2.5829524823262|-2.5829524823262|-2.5829524823262|-2.596058336478||-2.5971090543191|-2.5971090543191|-2.5995656503483|2.316004169767||2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.1616714936548
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||10.906417265163|10.906417265163|10.906417265163|10.906417265163|10.906417265163|10.906417265163|10.798628708688|10.798628708688|10.798628708688|10.798628708688|10.798628708688|10.798628708688|10.798628708688|10.798628708688|10.60125477774|10.326394059736|10.252659879877|-11.531358964721|-11.531358964721|-11.531358964721|-11.531358964721|-11.531358964721|-11.838176788533|-11.842973883113|-11.843304244633|-11.94735960859|-11.94735960859|-11.94735960859|-11.94735960859|-11.94735960859|-11.94735960859||-12.143732864525|-12.342874447093|-12.342874447093|-12.342874447093|-12.342874447093|-12.342874447093|-12.379860365374|-12.672622587927|-12.762126631511|-12.762126631511|-13.011806906344|-13.252563676438|-13.313404093408|-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387||-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387|-13.537662653387|-13.591848007242|-13.79038621695|-13.861540283441|-14.175044869581|-14.217272174799|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305|12.856204558305||12.856204558305|12.810781970487|12.810781970487|12.810781970487|12.810781970487|12.810781970487|12.408646705929|12.403713113574|12.403713113574|12.403713113574|12.114125974209|12.073462018629|12.073462018629|12.073462018629|12.009661896648|11.72733292653|11.72733292653|11.72733292653|11.72733292653|11.667197419084|11.667197419084|11.667197419084|11.667197419084|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|||-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.532555905589|-12.626846039304|-12.67476258014|-12.815764371271|-12.875106671376|-12.875106671376|-12.875106671376|-12.884371760734|-12.94820648128|-13.001470787594|-13.017221527429|-13.017221527429|-13.017221527429|-13.219455910095|12.128716177596|12.128716177596|12.128716177596|12.128716177596|12.128716177596|12.128716177596|||12.128716177596|12.128716177596|12.128716177596||12.128716177596|12.128716177596|12.128716177596|12.128716177596|12.051736614057|11.861882550792|11.756911709658|11.443226287488|11.359406457031|11.359406457031|11.359406457031|11.248832739817|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273||-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273|-12.269474332273||-12.269474332273|-12.269474332273|-12.43885487179|-12.635584732524|-12.635584732524|-12.635584732524|-12.829085187372|-12.859178786208|-12.997488397944|-13.187596050223|-13.326519506199|-13.66081743|-13.777806491301|-13.931940732066||-13.931940732066|-13.931940732066|-13.931940732066|-14.193310297931|-14.549404185574|-14.698337918697|-14.95771710247|-14.95771710247|-15.112349284654|-15.112349284654|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789||-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|-15.159529731789|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|14.129908807683|13.828747333871|13.64149630267|13.489385687989|13.489385687989|13.489385687989|13.489385687989|13.489385687989|13.489385687989|13.232413861136|13.056178937334|12.794393734159|12.794393734159|12.598610503904
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||45.904225773777||45.904225773777|45.904225773777|45.904225773777|45.904225773777|45.904225773777|45.904225773777|45.102474048364|44.581434110866||44.581434110866|44.581434110866|44.499238796275|44.499238796275|44.294156201726||||||43.702950512972|43.46105558299|43.225251231946|43.225251231946|42.829168569553|42.340744296167|41.744714409614|41.328571167814|40.992858930017|40.328173791463|39.305749640526|38.703611093165|37.997344446846|37.632048554628|37.538943126697|37.039381904623|37.023807844863|37.023807844863|37.023807844863|34.061451101022|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|||-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629||-37.905039590629|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|||||-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.675586808724|-39.727316976701|-39.988684470029|-41.379096144406|-43.547882841658|-43.74431376836|-44.746863794075|-44.746863794075|-44.746863794075|-44.746863794075|-49.037625259544|36.479184157281|36.479184157281|36.479184157281|36.479184157281|36.479184157281|36.479184157281|35.376215342422|35.376215342422|33.424683442535|30.87643468264|30.87643468264|30.87643468264|30.87643468264|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.246657051967|29.983055757686||29.983055757686|29.983055757686|29.983055757686|29.535062232729|29.262671183063|29.262671183063|28.253522659356|27.836136368706|27.37772479267|27.37772479267|27.37772479267|27.33636077478|26.883121983375||26.883121983375|26.883121983375|26.2318009449||25.923667809804|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.678813285599|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.007964241356|25.007964241356|25.007964241356|23.996069479504|23.996069479504|23.996069479504|23.028965367784|22.032184801621|21.416131956024|21.416131956024|21.416131956024|21.416131956024|21.416131956024|21.416131956024||21.416131956024|21.416131956024|21.416131956024|21.416131956024||21.416131956024|21.416131956024|21.002924158223|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.581160493068|20.581160493068|20.581160493068|20.581160493068|19.772955094633|19.580438144484|19.580438144484|19.005486178706|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.533020519373|-20.587928417483|-20.587928417483|-20.587928417483
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|46.550253414511|46.137351735874|46.137351735874|45.480389418916|45.472654570822|44.796221446751|44.796221446751|44.796221446751|44.796221446751|44.796221446751|44.439471326932|44.439471326932|43.946259140802|43.946259140802|43.088882969092|43.088882969092|43.088882969092|43.088882969092|43.088882969092||42.777854540317|42.777854540317|42.777854540317|42.417061278521|42.246734245286|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|40.79400101758|40.787779713747|40.598186023291|40.598186023291|-43.546599748519|-43.546599748519|-43.546599748519|-43.546599748519|-43.954423653118|-43.954423653118|-43.954423653118|-44.174359572191|-44.185379289522|-44.185379289522||-44.185379289522|-44.185379289522|-44.185379289522|-44.300419567839|-44.598361155153|-44.598361155153|-45.028733302885|-45.534702991704|-45.774669990782|-45.835744179889|-46.06471558589|-47.446905358834|-47.99100879409|-48.956675674939|-49.882221858748|-49.882221858748|-49.882221858748|||-49.882221858748|-49.882221858748|-49.882221858748|-49.882221858748|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-51.081235399398|-51.668038569725|-52.326590139234|-52.326590139234|-52.587876406603|-53.756638151252|47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424||47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424|45.628975295175|-46.909542762856||||||||-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-47.102269397422|-47.977521934161|-48.263911819071|-48.412681155305|-48.961312776253|-49.507015552173|-50.257793362549|-50.941992370742|-51.691103609024|-52.15678221166|-53.307534815866|48.434140688591|48.434140688591||48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|43.856719193246|39.988024377586|38.075581709281|35.747866700905|34.81429764829|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-39.68381550033|-40.640351954644|-41.930947718295|37.226362901076|37.226362901076|37.226362901076|37.226362901076|||37.226362901076|37.226362901076|37.226362901076|37.226362901076|36.862623326364||36.298558449798|36.298558449798|36.298558449798|35.64840001536|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.081267050929|35.056965170114|35.037361136323|35.037361136323|35.037361136323|35.037361136323|34.483178023106|33.457627118378|33.457627118378|33.412195998392|33.412195998392|32.952439659129|32.130488891613|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|32.784558125384|32.784558125384|32.784558125384|32.784558125384||32.784558125384|32.784558125384|32.784558125384|32.784558125384
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||-2.5254260882567|-2.5254260882567|-2.5254260882567|-2.5254260882567|-2.5584140350378|-2.5584140350378|-2.5584140350378|-2.5584140350378|-2.5584140350378||-2.5837828041051|-2.5837828041051|-2.6442030934199|-2.6952256524678|-2.6980285472469|-2.7516983821211|-2.8329982971944|-2.8472202857112|-2.8941335766155|-2.9840373163575|-3.038374795423|-3.0854164515447|-3.1104627620855|-3.2205142590381||-3.2955714301905|-3.3645238033755|-3.3646703298468|-3.3646703298468|-3.3646703298468|-3.3646703298468|-3.3646703298468|-3.3646703298468|-3.3646703298468|2.7539997101944|2.7539997101944|2.7539997101944|2.7539997101944|2.7539997101944|2.7539997101944|2.7539997101944|2.7539997101944||2.722221944191|2.7004754348803|2.7004754348803|2.7004754348803|2.7004754348803|2.7004754348803|2.601639355135|-3.2972873354846|-3.2972873354846||-3.2972873354846|-3.2972873354846|-3.2972873354846|-3.2972873354846|-3.2972873354846|-3.2972873354846|-3.30467569839|-3.30467569839|-3.3329327990861|-3.3329327990861|-3.3874178290633|-3.3874178290633|-3.3874178290633|-3.3874178290633|-3.4188871598653|-3.4188871598653|-3.4188871598653|-3.4188871598653||-3.5998745733292|-3.7854162249069|||-3.8087958001539|-3.9414399093439|-4.1493776049934|-4.528197311331|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|-4.599107498424|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|-4.6703678535768|-4.6703678535768|||-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.8760715324875|-4.8760715324875|-4.9245239053828|-4.9450265737223|-5.0561406846231|-5.3029339308414|-5.4621490631802|-5.5496102079532|-5.6012471998647|-5.6012471998647|-5.7872188401462|-5.7872188401462|-5.8719096263516|-5.9910107277353|-6.0670502154572|-6.0670502154572|-6.0778335695513|-6.1464817661983|-6.2431256882622|-6.2431256882622|-6.2650317194376|-6.2650317194376|-6.2865393056084|-6.2865393056084||-6.2865393056084|-6.2865393056084|-6.2865393056084|||-6.2923941157984|-6.2923941157984|-6.3221043770763|-6.3476599991141|-6.3476599991141|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.5962713048318|-6.7086349113627|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7716829843804|-6.9246479214877|-7.1112755869991|-7.3956487501558|-7.3956487501558|-7.457943104472|-7.5771589530467|-7.6007322219741||-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6438435998718|-7.7653270096336||-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.9036968914176|-7.9408325175887|-7.9408325175887|-7.9408325175887|-8.0853695053134|-8.1265053918668|-8.1265053918668|-8.1344502690443||-8.3471671743535|-8.3785188908205|-8.5294653833824|-8.5788504747238||-8.7838548964878|-8.7838548964878|-8.7838548964878|-8.9003943410869|-8.9671050406557|-9.0117903208512|-9.0117903208512|-9.0117903208512|-9.1742473001561|-9.1742473001561|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.0384027397843|8.0384027397843|8.0384027397843|7.8376702640026|-9.0416811801127
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||-30.540796192236|-31.275884318956|-31.387092988368|-32.191213944086|-32.998571451647|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289||29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|27.028332505387|25.753702995691|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|24.35904589324|24.35904589324|24.35904589324|24.2659548162|24.2659548162|24.2659548162|24.2659548162||24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.17050609308|23.570006261463|-25.675916881562|-25.675916881562|-25.675916881562|||-25.681574736702|-26.123972056825|-26.173857713761|-26.240397163035|-26.464329502982|-26.471477161957|-26.90441898407|-26.985627185825|-26.985627185825|-26.985627185825|-26.985627185825|-26.985627185825|-26.985627185825|-27.189586228269|-27.680360046997|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022||25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|23.760176091217|22.969639571533|22.232932814873|-24.623538818726||||||||-24.623538818726|-25.103931787686|-25.233248626102|-25.233248626102|-25.581387531878|-25.588131872373|-25.588131872373|-26.078480048928|-26.189581822347|-26.189581822347|-26.189581822347|-26.207869051774|-26.214299306692|-26.360332605377|-26.958702216695|-27.415225384578|-27.733583421558|-27.815093008511|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125||-28.258392046125|-28.487102612557|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|22.473203398672|21.123005047868|20.708893077717|20.389991192594|20.389991192594|-21.911568267826|-21.911568267826|-21.911568267826|-21.940632298792|-22.167248195455|-22.167248195455|-22.167248195455|-22.167248195455|-22.167248195455|-22.318516253009|-22.318516253009|-22.46224095929|-23.035823160943|-23.514803681701|-23.835893297559|-23.90928486297|-23.90928486297|-23.90928486297|-24.168649127191|-24.737388533691|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|||21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181||21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.646330144007|21.179254613539|19.590838734994|19.071124960218|19.071124960218|19.071124960218|19.071124960218|19.071124960218|19.071124960218|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.347697587483|18.347697587483|18.347697587483|-19.665805821957|-19.665805821957|-19.684228797027|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129||-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|91.728244039617|91.728244039617|91.728244039617|91.728244039617|91.728244039617|90.042494903232|89.980549214311|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.619157620379|89.619157620379|-96.310919154805|-96.310919154805||-96.310919154805|-96.310919154805|-96.310919154805|-96.310919154805|-96.310919154805|-97.123978937018|-97.123978937018|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|89.872379612144|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213||-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-98.810679762849|-99.672536992581|-99.672536992581|-99.672536992581|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|||-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.93943002748|-101.95492233753|-103.3110227002|-104.80669121094|-105.66299379477|-107.75307523626|-107.75307523626|-108.38674949957|100.39851300624|100.39851300624|100.39851300624|100.39851300624||100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624||||||||-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.64605494858|-108.64605494858|-108.64605494858|-108.64605494858|-111.23450566797|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|98.97984163339||-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.82018892579|-108.72799091663|-110.44221221436|-110.70801323242|-112.06445914713|-112.28057330763|-112.28057330763|-112.28057330763|-112.28057330763|-112.75619256403|-114.64576951559|-115.35282056528|-115.35282056528|-115.35282056528|-115.35282056528|-115.35282056528|-118.05577249873|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|98.799804751146|98.799804751146|98.799804751146|92.944227501274|85.299141668082|-97.941801172715|-97.941801172715|-98.151998420801|87.582926199593|87.582926199593|87.582926199593|87.582926199593|86.192138272036|||84.824598503895|83.201132724151|83.201132724151|83.201132724151|83.201132724151||83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-89.726264976092|-90.260723666173|-90.260723666173|-90.260723666173|-90.260723666173|-90.260723666173|-90.260723666173||-91.623029262735|-93.088102737932|-93.088102737932|-93.088102737932
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||-1.5996439202126|-1.5996439202126|-1.5996439202126|-1.606826548609|-1.6431406127445|-1.672934000915|-1.6950117375246|-1.6950117375246|-1.6950117375246||-1.6950117375246|-1.6950117375246|-1.6950117375246|-1.6950117375246|-1.6950117375246|-1.7121502237324|-1.7121502237324|-1.7121502237324|-1.7121502237324|-1.7235002602475|-1.7477780674715|-1.7586423130852|-1.7638177233986|-1.7638177233986||-1.8147975093845|-1.8392194185791|-1.8567961330028|-1.8567961330028|-1.8567961330028|-1.8786623405981|-1.8951803564549|-1.9674226641126|1.6308865795337|1.6308865795337|1.6308865795337|1.6308865795337|1.6308865795337|1.6308865795337|1.5922057059325|1.5922057059325|1.5641174809709||1.4856860457277|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.2694158051075||-1.5267546805578|-1.5267546805578|-1.5267546805578|-1.5267546805578|-1.5386162833856|-1.5600201485685|-1.5600201485685|-1.5700223973649|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147||1.4052871924147|1.4052871924147|||1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3515897128623|1.3515897128623|1.2987527594204|1.2987527594204|1.2591696895091|1.1957441807818|1.1419379844745|1.0993754945949|1.0871209294016|1.0871209294016|-1.3024863862071|-1.3024863862071|||-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3188738252359|-1.350970860503|-1.3644120915973|-1.3798914819396|-1.3798914819396|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466||-1.3839394970466|-1.3839394970466|-1.3839394970466|||-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3965994432822|-1.4276535796715|-1.4276535796715|-1.4276535796715|-1.44239287107|-1.4532143112555|-1.4674603537867|-1.5016226057818|-1.5434696083389|-1.5744106311625|-1.5965673348446|-1.655074810666|-1.7950830588541|-1.9317589744154|-1.9425099805796|-2.0094307401331|-2.0094307401331|-2.0094307401331|-2.0128157554035|-2.0128157554035|-2.0327355123308|-2.0327355123308|-2.0363727451195|-2.1000105696437|-2.1000105696437|-2.1000105696437|-2.121122918473|-2.1662476834835|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2107204516239|-2.2107204516239||-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239||-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2269116198031|-2.2676795627241|-2.2868661908711|-2.2876291306378|-2.3223656980595|-2.3359454051459|-2.3359454051459|-2.354383708791|-2.3604369959278|-2.3604369959278|-2.3604369959278|-2.3643743816396||-2.3946933101158|-2.3946933101158|-2.3946933101158|-2.3946933101158||-2.3946933101158|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4725056701438|-2.4725056701438|-2.5350062641321|-2.5653653178111|-2.5653653178111|-2.5653653178111|-2.5945250469833|-2.5945250469833|-2.6461390475861|2.3028243364563|2.3028243364563|2.3028243364563|2.3028243364563|2.3028243364563|2.3028243364563|2.1814715268072
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||-1.5879317382371|-1.5941707419019|-1.5941707419019|-1.5941707419019||-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|1.4116195625726|1.4116195625726|1.4116195625726|1.4116195625726|1.4116195625726||1.4116195625726|1.4116195625726|1.3340217279796|1.3075881217739|1.3075881217739|1.3075881217739|1.2545423281216|-1.33255023331|-1.33255023331||-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331||-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292||-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3905870533814|-1.413430052425|-1.4365890019752|-1.4400988611487|-1.4823320610554|-1.4845844817956|||-1.4845844817956|-1.4845844817956|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404||-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.5217033303227|-1.5501264175271|-1.5552322291109|-1.5697815681648|-1.5697815681648|-1.5925150475183|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6148230941867||-1.6148230941867|-1.6148230941867|-1.6148230941867|-1.6148230941867|-1.6148230941867|-1.642561584907||-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.6458936704343||-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732||-1.7595873280619|-1.7595873280619|-1.7692119263117|-1.7776997644046||-1.790440395843|1.6032963006049|1.6032963006049|1.6032963006049|1.6032963006049|1.6032963006049|1.601623094562|1.5876288949155|1.5698728626197|1.5490413181457|1.5260043447118|1.5260043447118|1.5260043447118|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.5209467565789|1.4968852771404|1.4547061404788|1.4266114955356|1.4266114955356|1.4266114955356|1.4266114955356||1.4266114955356|1.4266114955356|1.4266114955356|1.4266114955356|1.4251638060599|1.3590197635789|-1.4924209588269|-1.4924209588269|-1.4924209588269|-1.4924209588269|-1.4924209588269|-1.4924209588269|-1.4924209588269|-1.4924209588269|-1.5082137776193|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.40401079297|1.3939838899499||1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214|1.3809264919214||1.3809264919214|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5010218424536|-1.5106001477481|-1.5146230968106|-1.5488785540912|-1.593559653213|-1.6041179431481|-1.6041179431481|-1.6041179431481|-1.6041179431481|-1.6215575379828|-1.6215575379828|-1.6215575379828|-1.6215575379828
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||-6790.828692843|-6790.828692843|-6810.9207698256|-6909.3564109173|-6992.4057474734|-6992.4057474734|-6992.4057474734|-6992.4057474734|-7179.3397194149|-7208.3839627958|-7208.3839627958|-7208.3839627958|-7208.3839627958|-7208.3839627958|-7208.3839627958|-7208.3839627958|-7227.6962503652|-7227.6962503652|-7235.7736115169|-7282.5262350187|-7411.1402611319|-7485.1731618913|-7485.1731618913|-7621.3035132125|-7642.0039035695|-7738.0912389746||-7738.0912389746|-7849.9948408431|-7849.9948408431|-7849.9948408431|-7940.549823159|-7984.1652540147|-7984.1652540147|-7984.1652540147|-7984.1652540147|-8056.1114595537|-8056.1114595537|-8056.1114595537|-8148.4571772819|7255.2360201751|7255.2360201751||7255.2360201751|7255.2360201751|7255.2360201751|7255.2360201751|7255.2360201751|7224.1511335279||7099.056815031|6516.7297944789||6325.8108827543|5987.5676475048|5851.9970956849|5851.9970956849|5834.1568070498|5834.1568070498|5834.1568070498|5834.1568070498|5834.1568070498|5834.1568070498|5834.1568070498|5834.1568070498|5834.1568070498|5460.7297856109||-6211.2515273571|-6211.2515273571|-6211.2515273571|-6211.2515273571|-6211.2515273571|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6320.5920055153|-6425.6577839059|-6459.5237090616|-6459.5237090616|-6459.5237090616|-6543.9152322906|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|6023.8159612373|5898.1288458193|5866.2261259524|5866.2261259524|5866.2261259524|5762.4734732804||5718.3038592004|5479.7820657783|5287.5062630703|5287.5062630703|5287.5062630703|5241.4969315094|5241.4969315094|5241.4969315094|5171.2307796412|5171.2307796412|4956.3675329347|-5479.3302062535|-5479.3302062535|-5588.7002291705|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|||5098.0237127337|5098.0237127337|5098.0237127337||5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5086.137458593|4924.5971762145|4860.1199706351|4860.1199706351|4666.5221895946|4569.4690995495|4441.0767772773|4328.9741969747|4236.6379966386|4205.725921776|4205.725921776|4120.8065797512|4049.2295330568|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4568.4282566724|-4627.1425074137|-4678.4327948062|-4678.4327948062|-4678.4327948062|-4708.2586608958|-4726.0909393776|-4726.0909393776|-4843.4343770862||4401.4109776508|4401.4109776508|4401.4109776508|||||4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4380.734419612|4356.0937995689|4332.6042217433|4281.6450229674|4281.6450229674|4281.6450229674|4256.2722477416|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037||4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|-4898.9046302831|-4898.9046302831
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||55853.635784177|55853.635784177|55853.635784177|55853.635784177|55853.635784177|55853.635784177|55853.635784177|55853.635784177|55853.635784177|55170.706426863|53800.784918737|53434.205465263|51904.672739181|51849.792054397|51849.792054397|51849.792054397|51849.792054397|51849.792054397|51849.792054397|50571.991171553|47963.323523947|-55821.595814121|-55821.595814121|-55821.595814121|-55821.595814121|-55821.595814121||-55821.595814121|-55846.217571246|-56568.019523607|-57389.466137341|-58152.392807356|-58152.392807356|-58152.392807356|-58152.392807356|-58152.392807356|-58152.392807356|-58152.392807356|51205.46161547|51205.46161547|51205.46161547|51205.46161547||51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547||51205.46161547|51205.46161547||51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547||51205.46161547|51205.46161547|51205.46161547|51205.46161547|49513.532858605|49513.532858605|48398.369842894|47337.077603216|47020.808317187|47020.808317187|47020.808317187|47020.808317187|47020.808317187|46712.009241319|-51422.909249629|-51422.909249629|-51422.909249629|-51422.909249629|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128||-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|||-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-52088.691755698|-52120.768617442|-53759.187352713|-54660.208169681|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49069.464558957|49069.464558957|49010.516176618|46797.795751798|||45808.896945848|45808.896945848|45808.896945848|45808.896945848|45808.896945848|45808.896945848|45650.750132683|45650.750132683|45650.750132683|45650.750132683|45650.750132683|-49685.150244817|-49685.150244817|-49685.150244817|-49685.150244817|-49685.150244817|-49685.150244817|-49685.150244817|-49685.150244817|-50164.055827575|-50860.062030639|-51462.097287972|-51462.097287972|-51462.097287972|-51462.097287972|-51485.663653302|-52161.848503669|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|46581.183524707|45531.399413218|45531.399413218|44819.099815424|44819.099815424||||44819.099815424|44819.099815424|44819.099815424|44819.099815424|44819.099815424|44819.099815424|44819.099815424|44819.099815424|44819.099815424|43171.222017138|42460.34077285|42460.34077285|42460.34077285|42460.34077285|42460.34077285|42460.34077285|42460.34077285|42460.34077285|41525.223614842|-47536.287569364|-47536.287569364|-47536.287569364|-47536.287569364|-47536.287569364|-47742.755488124|-47742.755488124|-47742.755488124|-47742.755488124|-47742.755488124|-47742.755488124|-48347.506097915|-48697.847034463|-48697.847034463|-49630.941149403|-49834.379054893|-51146.532283214|-51340.990786302|-51340.990786302|-51340.990786302|-51887.21198478|-52290.468292397|-52290.468292397|-52290.468292397|-52290.468292397
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||14625.304796931|14625.304796931|14625.304796931|14625.304796931|14625.304796931|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275||13931.300258275|13931.300258275|13931.300258275|13931.300258275|13931.300258275|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802||-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802|-15851.768320802||-15851.768320802|-15851.768320802||-15851.768320802|-15939.742578669|-16063.047309633|-16103.385899592|-16357.095443991|-16392.641212608|-16392.641212608|-16392.641212608|-16471.823569564|-16643.137299516|-17028.485888351|14310.190306449|14310.190306449|14310.190306449||14310.190306449|14310.190306449|14310.190306449|13557.433673832|13259.993393118|13259.993393118|13259.993393118|13259.993393118|13259.993393118|13259.993393118|13214.99265902|13208.262542|13208.262542|13182.513935555|13152.776911277|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007||-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14671.347551007|-14853.937578972|-14853.937578972|||-14853.937578972|-14853.937578972|-14853.937578972|-15067.152865524|-15220.497364844|-15220.497364844|-15496.10818316|-15568.573667369|-15568.573667369|-15568.573667369|-15568.573667369|-15625.152675764|-15625.152675764|-15826.280750848|-15897.534167609|-16047.260186233|-16133.066873592|-16378.539350113|-16378.539350113|-16515.043722348|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|||14677.503748006|14269.449071612|14269.449071612||13783.276746236|13414.196384707|13159.107094118|13002.341215687|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14343.11217614|-14389.013529044|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14640.828681078|-14640.828681078|-14640.828681078|-14640.828681078|-14640.828681078|-14640.828681078|-14653.307013677|-14653.307013677|-15152.56334853|-15451.181498367|-15477.423887074|-15587.69320786||-15636.636773471|-15636.636773471|-15636.636773471|||||-16107.374192745|-16457.082436383|-16725.647151537|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|13837.145853072|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303||-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.64037193011|-33.748828937865|-33.748828937865|-33.748828937865|-33.748828937865|-33.748828937865|-33.748828937865|-34.37369797214|-35.245774507347|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825||31.790730246825|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-38.591189191974|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018||33.343674471018|33.343674471018|28.720748903615|27.681387162057|27.548763513397|26.441991228909|26.441991228909|26.372898517663|26.372898517663|26.372898517663|26.372898517663|26.372898517663|26.372898517663|25.750442649054|23.603270372999|22.864745494671|21.127494888115|||20.737648080661|20.737648080661|20.42794150652|20.248480178222|20.248480178222|20.248480178222|20.028867352125|19.807074136333|19.549527030076|19.488363854184|19.410634354915|19.410634354915|19.292370615365|18.913744725521|18.298605377736|-19.012955144542|-19.012955144542|-19.012955144542|-19.012955144542|-19.056865877436|-19.056865877436|-19.056865877436|-19.213185198358|18.256061423489|18.256061423489||18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489||||||||18.256061423489|18.256061423489|18.256061423489|18.055632147608|18.055632147608|17.867368099223|17.447076767827|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.759193479699|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.62620445763|17.545822414827|17.545822414827|17.545822414827||17.156469540542|16.840521181895|16.645024128836|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.464830137464|16.17758891447|15.844542051505|15.713381477143|15.675978656108|15.657446038814|15.657446038814|15.657446038814|15.602717227507|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.446001381209|15.242779460804|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.021462001237|||-15.374842277952|-15.374842277952|-15.374842277952|-15.374842277952|-15.374842277952||-15.374842277952|-15.374842277952|-15.374842277952|-15.408158054825|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.601821659553|-15.707580140949|-15.827866876258|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241||-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||-63.961561911383|-63.961561911383|-64.30729118219|-64.330325612658|-65.300361113674|-66.159686507357|-66.159686507357|-66.159686507357|-67.610709753364|-67.610709753364|-67.610709753364|-67.610709753364|-67.610709753364|-67.610709753364|-68.067456129226|63.163394617501|63.163394617501|63.163394617501|63.163394617501|63.163394617501|59.331547074255|-62.64618397968|-62.64618397968|-62.64618397968||-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968||-62.64618397968|-62.64618397968|-62.64618397968|-63.723535975007|-64.570597392749|-64.855028047357|-64.855028047357|-64.855028047357|-64.855028047357|-64.855028047357|-65.3333658534|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|||-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.688108612111|-66.688108612111|-66.9534538863|61.034290745262|61.034290745262|61.034290745262|61.034290745262|61.034290745262|60.843660622177|59.621819265336||59.621819265336|59.621819265336|57.427519431213|57.427519431213|57.427519431213|57.427519431213|57.325020912068|55.722246729419|54.608051073867||||||||-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-58.040785823685|-59.076895320394|-59.076895320394|-59.220858735776|-59.220858735776|-59.234286806027|-59.743650989444|-61.248501226539|56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.255302487757||56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.017003018488|55.307781174039|54.703091041087|53.53159326565|53.53159326565|50.546214146214|49.52575253035|49.52575253035|49.52575253035|49.52575253035|49.52575253035|49.52575253035|48.985496644931|48.985496644931|48.289441140446|48.093820607168|47.534802370053|47.299779393917|46.758260522165|46.758260522165|46.758260522165|46.758260522165|46.758260522165|46.509178781817|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|||-48.691427379543|-48.691427379543|-48.691427379543|-49.337698571875|-49.727996633002||-50.358886504117|46.871479262895|46.871479262895|46.871479262895|46.871479262895|46.871479262895|46.871479262895|46.598867034455|46.576519435799|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.672528750239|45.088918375238|-49.034782531518|-49.034782531518|-49.034782531518|-49.034782531518|-49.034782531518|-49.202537036227|-49.300040854665|-49.55837868502|-50.006533186195|-50.896146077313|-51.704052256653|-51.771169131673|-52.462410443002|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207||46.714379806176|46.271532609347|45.32114619931|44.792940984395
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088|755.14593239088||729.35379070992|718.58756896914|705.96948445573|682.31331945276|-782.2194271235|-782.2194271235|-782.2194271235|-782.2194271235|-782.2194271235|-800.71474621877|-800.71474621877|732.96155073393|732.96155073393|732.96155073393|732.96155073393|728.44063634065|718.84599623286|718.84599623286|718.84599623286||718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|718.84599623286|717.89000802132||716.73333682056|710.79488649481|710.79488649481|699.9609727872|695.61776924272|688.21082419108|688.21082419108|683.13703659057|683.13703659057||683.13703659057|683.13703659057|683.13703659057||681.91882267704|681.91882267704|671.56537480609|667.79207701436|659.50231864443|635.10006440115|635.10006440115|602.4722971699||-709.58355598744|-712.35990037825|-712.35990037825||-712.35990037825|-712.35990037825|-712.35990037825|-723.47487099862|-728.49988718271|-730.30541439114|-730.30541439114|-731.15599971412|-757.43165414199|-770.23475133845||-770.23475133845|-770.23475133845|-784.23386297162|-784.23386297162|-784.23386297162|-784.23386297162|-802.67650084954|-811.42912000858|-811.42912000858|-811.42912000858|-823.27958185632|-838.27733487508|-851.06371762379|-866.70965234023|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939||761.56329734939|761.56329734939|761.56329734939||756.55366100887|751.89493429715|751.89493429715|751.89493429715|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122||735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122||735.86386373122|735.86386373122|735.86386373122|731.76537023738|730.71708346688|712.86618350704|710.5058021511|710.5058021511||682.35088517548|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425|681.19225144425||681.19225144425|681.19225144425|681.19225144425|668.31359508345|653.18455958708|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688||646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688|646.29085818688||646.29085818688|646.29085818688|634.29816152166|626.09187376514|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937||-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-683.36212537937|-687.79123685815|-693.35505415424|-693.35505415424|-693.35505415424
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||302.13609150709|302.13609150709|302.13609150709|302.13609150709|301.22899870146|299.27282976501|299.27282976501|298.37536911824|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832||-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-333.0543154832|-335.59924264708|266.92584285959|255.94260046464|253.48127212017|253.48127212017|253.48127212017|253.48127212017|253.48127212017|253.48127212017|252.36808182894|242.42286022172||241.4865106793|230.04057165999|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712||224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712||224.34704220712|224.34704220712|224.34704220712||224.34704220712|224.34704220712|224.34704220712|219.21059770518|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934||-268.74648688934|-268.74648688934|-268.74648688934||-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|221.39154553951|221.39154553951||221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|212.54060751135|203.26734167928|199.96370789071|198.6652359064|196.90859477339|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|191.94240885596|189.1526727767|188.21408781423|187.27850396414|187.27850396414|186.76222628774|179.41975838622||179.41975838622|179.41975838622|179.41975838622||179.41975838622|179.41975838622|179.41975838622|179.41975838622|178.7489781551|178.7489781551|178.7489781551|166.08775638788|161.14472202956|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889||159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|156.07872150373|155.61801389005|153.10613264802|153.04847563376|150.77815726878|150.77815726878|150.77815726878|150.77815726878||150.77815726878|150.77815726878|150.77815726878|150.77815726878|146.92572809459|145.84366026633|145.84366026633|145.84366026633||139.75961929685|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-165.23215218125|-165.23215218125|-165.23215218125|-165.23215218125|-166.30516688623||-169.93073810249|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083||-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-172.46177107191|-172.46177107191||-172.46177107191|-172.46177107191|-173.84509049345|-173.84509049345|-180.30530257317|153.63327108127|153.63327108127|153.63327108127|153.63327108127|153.63327108127|153.63327108127|153.63327108127|145.68419059892|140.61020770757|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221||140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|139.13744831815|129.58883434683
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|11170.886194862|-14149.724012535|-14149.724012535|-14149.724012535|-14434.137791706|-15226.819768562|10909.202318772|10909.202318772|10909.202318772||10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10909.202318772|10600.780354191||8063.6448379901|6575.1609311001||5257.4010345557|4848.7789272841|4520.8654747601|4188.7394164001|3908.5993515556|3573.7215017285||3389.6905574761|-4335.4909561797||-4335.4909561797|-4335.4909561797|-4335.4909561797|-4335.4909561797|-4335.4909561797|-4335.4909561797|-4335.4909561797|-4335.4909561797|-4335.4909561797|-4381.3788401997|-4397.3653779996|-4435.1281977774|-4572.9360466387|-4572.9360466387||-4804.9289407097|-4923.5321563441|-5203.0912848268|-5358.3534380578|-5358.3534380578|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|4390.4811265521|3787.7568072801|3746.7367991112|3746.7367991112|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779|3706.4496666779||3706.4496666779|3482.7218518644|3365.9792214964|-4123.1929555489|-4123.1929555489|-4123.1929555489|-4187.7143950544|-4299.4048833937|-4367.1165371041|-4515.9628190046|-4528.569798894|-4782.8553321045|-4797.3392578938|-4848.7102865487|-5025.5114294986|-5045.8460327762|-5139.5511475291|-5282.5568305879|-5400.6187006532|-5467.2453094484|-5467.2453094484|-5610.2725660538|-5730.0250733931|-5746.9723037701|-5813.5612013245|-5813.5612013245|-5813.5612013245|-5813.5612013245|||-5813.5612013245|-5836.1791125828|-6039.0879028697|-6213.4310031886|-6471.3122257651|-6772.569139739|-7108.1323774878|-7312.9248638753|-7344.3609598615|-7711.5121776238|-8029.1801973598|-8739.9224415109|-9476.0249350121|-9996.6943722357|-10521.327080262|-12130.363422513|-13521.902610566|-13521.902610566|-13521.902610566|-13521.902610566|-13521.902610566|-14642.678478143|-14642.678478143|-14642.678478143|-16199.087197937|-17753.430219929|-18659.366911033|-19137.629901147|-19195.699890164|-20357.444322404|-21100.49369156|||||||||||||||||||||||||||-23623.449001926||-23623.449001926|-25195.498891029|-25913.254673113|||||-25913.254673113|-25913.254673113|-25913.254673113|-26181.394081236|-26290.43786804|-26361.597631156|-26378.612265813|-26378.612265813|-26378.612265813|-26378.612265813|-26378.612265813|-26378.612265813|-26656.791406459|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27462.292608168|-27971.991786853|-28377.159077558|-28377.159077558|-28377.159077558|-28377.159077558|-28377.159077558|-28377.159077558|-28377.159077558|-28377.159077558
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914||21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.90397523914|21.550193620946|21.550193620946|21.550193620946|21.385215151339|21.194683353139|20.901411491406|20.901411491406|20.901411491406|20.901411491406|20.901411491406|20.703234837863|20.295815439592|20.134795157523||19.457550861671|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.057564468911|-20.436623432669|-20.436623432669|-20.875693270931|-21.415770474816|-21.458633360757|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557||19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.875113557557|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.803651155631|19.675385914025|-21.161281187592|-21.161281187592|-21.161281187592|-21.161281187592|-21.161281187592|-21.161281187592|-21.161281187592|-21.161281187592|-21.161281187592|||-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.564150544387|-21.673773449122|-21.673773449122|-21.909931573006|-22.248505858036|20.189551266232|20.189551266232|20.189551266232|20.189551266232|20.189551266232|||20.189551266232|20.189551266232|20.189551266232||20.189551266232|20.189551266232|20.189551266232|20.189551266232|20.189551266232|20.189551266232|20.189551266232|19.94864210398|19.677700088101|19.469882385325|19.469882385325|19.459893346804|19.459893346804|19.036147463076|18.925325443412|18.925325443412|18.787195684805|18.480804339929|18.118467782035|18.118467782035|18.118467782035|18.118467782035|18.115977258698|17.426453770549|17.20613234722|17.002955144857|17.002955144857||16.824278295277|16.784036795616|16.784036795616|16.784036795616|16.784036795616|16.784036795616|16.784036795616|16.784036795616||16.784036795616|16.784036795616|16.784036795616|16.784036795616|16.784036795616|-19.261198582098|-19.261198582098|-19.261198582098|-19.261198582098|-19.261198582098|-19.261198582098|-19.261198582098|-19.261198582098|-19.261198582098||-21.006798918429|-21.244434183251|-21.244434183251|-21.420577810221|-21.717844948863|-21.717844948863|-21.907408698505|-22.16864499351|-22.220022360578|-22.220022360578|-22.220022360578|-22.220022360578|-22.310837074667|-22.405210703114|-22.499187700726|-23.293629479383|-23.705801970234|-23.705801970234|-23.705801970234|-23.705801970234|-23.705801970234|-23.705801970234|-23.705801970234|-23.736175334388||-23.736175334388|-23.736175334388|-23.736175334388|-23.736175334388|-24.133673230734|-24.522551474667|-24.54493889748|-24.54493889748|-24.54493889748|-24.54493889748|-24.54493889748|-24.54493889748|-24.54493889748|-24.54493889748|-24.54493889748|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575|-24.616527039575
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|25.333492934051|24.895238766629|24.895238766629||24.798538329614|24.798538329614|24.798538329614|24.073930133727|-26.713194448539|-26.713194448539|-26.713194448539|-26.713194448539|-27.906328394223|-27.981578146736|-27.981578146736|-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233||-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233|-28.201421796233|-28.354357042743|-28.604840904291|-29.027600877611|-29.061223366887|-29.576359169385|-29.655045444429|-29.655045444429||-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429||-29.655045444429|-29.655045444429|-29.655045444429||-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429||-29.655045444429|-30.350051383905|-30.912445679476||-30.912445679476|-30.912445679476|-30.912445679476|-31.344197239825|-31.344197239825|-31.344197239825|-31.344197239825|-31.707971565524|-31.707971565524|-31.707971565524||-31.707971565524|-31.707971565524|-31.707971565524|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-33.076456797469|-33.562981333951|-33.562981333951|-33.562981333951|-33.562981333951|-33.562981333951|-33.562981333951|-34.586646202119|-35.029606107111|-35.649563316101|-35.916181674262|-36.287423467923|-36.894359429997|-37.179843090553|-37.74180696513|-37.74180696513|-37.74180696513|-37.74180696513||-37.74180696513|-37.74180696513|-37.74180696513||-37.74180696513|-37.74180696513|31.587766218174|31.587766218174|31.587766218174|31.587766218174|31.587766218174|31.496623816299|31.496623816299|28.751805003272|24.610339676657|23.817704314703|23.817704314703|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057||20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|18.900077737872|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043||18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.350189495064|17.65854454038|-19.851361811867||-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-20.147607726072||-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.233452817041|-20.537596562564|-20.537596562564|-20.666773640513|-21.182526627514||-21.244377706567|-21.244377706567|-21.244377706567|-21.488197112656|-21.559107012856|-21.965674501114|-22.372971646712|-22.525583228856||-22.525583228856|-22.631595421597|-22.631595421597|-22.631595421597|-23.365661621938|18.431900211752|18.431900211752|18.421554773583|18.126728183179|17.4490108129|17.4490108129|17.4490108129|16.34056850237|15.736741551231|15.632491862852|15.576223251204|15.576223251204|15.576223251204|15.565248459555|15.187960646743|15.187960646743|14.811624127621|14.216435629381|14.216435629381||14.216435629381|14.216435629381|14.209928307548|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.532841863009
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||0.78956874143972|0.78956874143972|0.78956874143972|0.78956874143972||0.78956874143972|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097||0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097||0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097||0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78572958337322|0.75553289968719|0.73531433298576|0.73257147553219||0.71646828323221|0.69968701037671|0.66409666375878|-0.70356374723584|-0.70356374723584|-0.70356374723584|-0.70356374723584|-0.70356374723584|-0.71060340324634|-0.71060340324634|-0.7156704456673|-0.72685604305907|-0.73187132310979|||-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979||-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.7331903624547|-0.7357670717783|-0.74113007975366|-0.74764453252981|-0.74953029872986|-0.74953029872986|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749||-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749||-0.75230215334749|-0.75230215334749|-0.75672461747964|-0.75928967622381||-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.78865520520853|-0.81128355710426|-0.81809284122695|-0.82260315983284|-0.83817020024181|-0.87296687193845|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392||0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133||0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.80845812538269|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.8968550904466|-0.8968550904466|-0.90345010314532|-0.90883345244271||-0.91410968117728|-0.91410968117728|-0.91410968117728|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.92186238937459|-0.95818041952542|-0.98908937741309|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906||0.89613232399906|0.89613232399906|0.89608127735165|0.89608127735165|0.89608127735165|0.89608127735165|0.89608127735165|0.89175696794752|0.88195218448907|0.84911352732745|-0.99180427476988|-0.99180427476988|-1.007004747625|-1.0247275242495|-1.0249750193939|-1.0508055451828|-1.0686488442604|-1.0686488442604|-1.0946098458971||0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.93264425299497|0.93264425299497|0.92326453391823|0.92326453391823|0.92029389478667|0.87560433191175|0.86511594434706|0.84651771276226|0.84001967740313|0.83619119438961|0.83619119438961|0.83619119438961|0.83619119438961|0.83619119438961
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-343.23002527576|-345.36392612834|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174||-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-346.8543797174|-357.20763192341|-381.30572407537|-381.30572407537|-381.91190987487|-393.1437941752|-401.44311175988|-414.34370704923|-414.34370704923|-414.34370704923|-414.34370704923|-414.34370704923||-414.34370704923|-414.34370704923|-414.34370704923|-414.34370704923|-414.34370704923|-421.4485555891|367.82136137451|367.82136137451|367.82136137451|367.82136137451|367.82136137451|367.82136137451||367.82136137451|366.27373146972|357.0225130359|357.0225130359|346.30798339424|-400.94919490515|-400.94919490515|-400.94919490515|-400.94919490515||-400.94919490515|-400.94919490515|-413.50465964939||-421.10516314667|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772||-422.54817391772|-422.54817391772|-422.54817391772||-422.54817391772|-422.54817391772|-422.54817391772|-432.53964446804|-434.38946022185|-434.38946022185|-434.38946022185|-441.92719124856|-457.26630835072|-473.27646016563||-476.65439509777|-477.57433466809|-485.70758051229|-485.99122651974|-485.99122651974|-485.99122651974|-496.9180097995|-510.02002275628|-513.54400306891|-513.54400306891|-513.54400306891|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|443.80545078894||433.01159028633|429.21526492616|429.21526492616||429.21526492616|398.3391808777|387.25882265698|387.25882265698|387.25882265698|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|378.36047804228|-430.88889983417|-430.88889983417|-434.45433450542|-438.77028475679|-438.77028475679|-438.77028475679||-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-440.82530859749|-446.96086674905|-446.96086674905|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976||-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976||-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|394.67113189696||394.67113189696|394.67113189696|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378||394.5888726378|394.5888726378|394.5888726378|394.5888726378|390.56257885822|390.56257885822|390.56257885822|390.56257885822||390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|388.63622144999|387.79531443931|387.79531443931|369.86146591347|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439||352.71538299439|352.71538299439|351.6640662661|351.6640662661|347.3128466596|345.61149967929|344.57944137542|332.06604292093|322.51782885855|321.19204088124|321.03809492398|321.03809492398
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||-2.3220912539398|-2.3220912539398|-2.3220912539398|-2.3595118516321||-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.4066798017681|-2.445755314635|-2.4841725559221|-2.5063028436222|-2.5208920617145|-2.5459911844512|2.3415949377144||2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144||2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3278832604184|2.3154258385515||2.2971299830964|2.2971299830964|2.2971299830964|2.2971299830964|2.2971299830964|2.2971299830964|2.2345887890447|2.1767653216906|2.1580725897228|2.0950807055804|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549||-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.3013167243636|-2.303538976559|-2.303538976559|-2.3071791001231|-2.3071791001231|||-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231||-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.323532257706|-2.3278135571547|-2.3647928672441|-2.3836587355543|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1317624696742|2.118069411279|2.0918140835247|2.0918140835247|2.0792378658146|2.0591531852981|2.0319179079688|2.0319179079688|2.0319179079688|2.0063199427374||2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374||2.0063199427374|2.0063199427374|2.0063199427374|1.9709110554333||1.9649011488618|1.9489519473286|1.9489519473286|1.9449466727809|1.8764700390614|1.8764700390614|1.8764700390614|1.817188916131|1.786321074349|1.7697035997879|1.7697035997879|1.7697035997879|1.7697035997879|1.7446706791467|1.7257452032904|1.668605760506|-1.7935594617024||-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024||-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.8128438458062|-1.8164932380359|-1.8288813377134|-1.8359792326018|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027||1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6657332219611|1.6569257884037|1.6371397010498|1.6272156676093|1.6272156676093|1.6272156676093|1.6272156676093|1.6272156676093|1.5913507960946|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.5504094231615|1.5504094231615|1.5504094231615|1.5171753308581|1.5171753308581|1.5171753308581|1.5171753308581|1.5171753308581|1.5171753308581||1.5171753308581|1.5171753308581|1.5157503906673|1.4863893725017|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.4830477603297|1.4756762925025|1.4756762925025|1.4479736424415||1.4155262815653|1.3850291490222|1.3128101957799|1.3037316077947|1.3037316077947|1.3037316077947|1.3037316077947|1.3037316077947|1.3037316077947|1.296923934751|1.2926932897096|1.2746591927746|1.2551768888079|1.2351965494777|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2009894019264
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.15185151002405|-0.15389056602118|-0.16165618500774|-0.1664513222781|-0.16989036151736|-0.17043373180726||-0.17187081532124|-0.17652312369748|-0.18213680802235|-0.191429785208|-0.19792198341875|-0.20785775561895|-0.21695306654071|-0.22633673477278|-0.22910709048257|-0.22910709048257|-0.23894084818257|-0.23894084818257|-0.24093427732137|-0.24826031674442||-0.25384479236269|-0.26471643974013|-0.28340714429955|-0.28764463148785|-0.28764463148785|-0.29954959708532|0.19834958444044|0.19834958444044|0.19834958444044|0.19834958444044|0.19834958444044|0.19834958444044|0.1869439737113|0.16243700448398|0.16243700448398|0.14516296711386|0.14516296711386||0.13934317282468|0.13934317282468|0.12293685946895|0.10709980820188|0.10709980820188|0.10709980820188|0.10709980820188|0.10709980820188|0.10133312250253||0.097259022903409|0.096454472025196|-0.13814879990046|-0.13814879990046|-0.13994311622916|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14675321322814|-0.1500224884662|-0.1500224884662|-0.15892247925509|-0.15892247925509|-0.15892247925509|-0.1643027563372||-0.17866972800524|-0.17979970578717|||-0.18905522844711|-0.19145025171085|-0.19994472471921|-0.20688302051192|-0.21742558210166|-0.22791731141312|-0.22996368101684|-0.23657075223489|-0.24080084161807|-0.24711204785824|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.26023513341386|-0.26636434965098|-0.26636434965098|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|||-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.27338901636173|-0.27893224388548|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189||-0.28560314368208|-0.28728127524809|-0.28809030238738|||-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.3399775721871|-0.37319730147644|-0.41177479012061|-0.44474977070809|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395||0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.3155603398||0.31487498951415|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.52080248299377|-0.54450275504077|-0.55818241753064|-0.55818241753064|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786||-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786||-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.60673125733313|-0.63053476202683|-0.6644256297477|-0.6644256297477|-0.67669832936137|-0.67669832936137|-0.68410923669966|-0.69123246813518|-0.71303607517594|-0.7361512117266|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||46.19034780537|46.19034780537|46.19034780537|46.19034780537|46.19034780537|46.19034780537|46.19034780537|45.8503856027|45.792094478328|45.724548826967|45.563388306073|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447||45.625808427048|45.625808427048|45.625808427048|45.625808427048|45.625808427048|45.331452790578|44.851613194501|44.747273159991|44.747273159991|44.747273159991|44.569193417243|44.351882464811|44.332646377798|43.843701760852|43.843701760852|43.568000812093|43.133890384612|42.70557579639||42.70557579639||42.70557579639|41.781194735925|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.503825585573|-44.503825585573|-44.503825585573|||-44.503825585573|-44.503825585573|-44.612028775976|-44.784538236653|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.828185784673|41.646874255444|41.334302498793|41.278114930231|40.897632204025|40.897632204025|40.897632204025|40.897632204025|40.897632204025|40.897632204025||40.897632204025|40.897632204025|40.897632204025|||40.522925467986|40.081026814269|39.93669634162|39.536327895175|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.079991802467|39.079991802467|39.079991802467|39.079991802467|38.788877364544|38.628754373555|38.360836819548|37.950055849332|37.950055849332|37.950055849332|37.950055849332|37.950055849332|37.950055849332|37.911172191058|37.7635257418|37.516139314688|37.472377669057|37.456980568828|37.456980568828||37.456980568828|37.329482439935|37.329482439935|37.274979886942|37.136643208324|37.058707855879|37.058707855879|37.058707855879|37.058707855879|37.058707855879|37.058707855879|36.417451910111|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.917315063378|-37.917315063378|-37.917315063378|-37.933683776746|-37.937426460993||-38.16269735629|-38.245219064361|-38.613576068488|-38.708416556879|-38.843797047451|-39.051996583757|-39.284441924165|-39.284441924165|-39.466727686288|-39.466727686288|-39.466727686288|-39.466727686288
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||30461.060582148|30159.511757943|29877.175009806|29877.175009806|29157.972233118|28225.524703464|27853.874764697|27853.874764697|27853.874764697|27312.638627441|26772.376252712|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30433.488137389|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564||-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31325.668286096|-31325.668286096|-31325.668286096|-31756.298095662|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431||-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431||-32016.187884431|-32016.187884431||-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32426.31987159|-33182.022079544|-33787.681579684|-33787.681579684||-33952.979532983|-34153.310592203|-35059.233991337|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|30945.411613523|30142.23129427|30142.23129427|30142.23129427|29996.9236603|29891.026289222|||-34629.107766954|-34629.107766954|-34629.107766954|-34629.107766954|-34629.107766954|-34629.107766954|-36010.119741059|-37639.021934511|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|||32597.206887246|32597.206887246|32597.206887246|32597.206887246|31506.69536951|31401.790861955|30365.885468077|30365.885468077|29404.359504461|28668.283346971|27864.014916773|26510.132893636|26182.229690846|26090.31738653|25762.079431214|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25543.426375068|25165.316740527|24720.273584949|24720.273584949|24596.65934352|-29470.767847883|-29470.767847883|-29470.767847883|-29470.767847883|-29553.569744175|-29566.576625473|-30722.095664588|-30840.060833964|-30840.060833964|-30840.060833964|-30840.060833964|-30840.060833964|-30840.060833964|-30840.060833964|-30840.060833964|-31593.052401595|-31593.052401595|-32034.077407292|-32034.077407292|-32034.077407292|-34580.358686053|-37096.425775302|-38631.062059364|-38913.050381931|-38913.050381931|-40159.383236867|-40699.990782398|-40699.990782398|-41500.006382077|-41500.006382077|-41500.006382077|-41500.006382077|-42500.109282899|37076.694696895||||37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|37076.694696895|35998.860427105|33451.372696783|33004.198612745|32713.168439715|32713.168439715|32713.168439715|32713.168439715|32713.168439715|32713.168439715|32713.168439715|32713.168439715|32713.168439715|32713.168439715
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||606.53980321814|606.53980321814|606.53980321814|606.53980321814|606.53980321814|606.53980321814|606.53980321814|606.53980321814|606.53980321814|606.53980321814|600.17029264855|600.17029264855|600.17029264855|600.17029264855|600.17029264855|600.17029264855|600.17029264855|600.17029264855|600.17029264855||600.17029264855|600.17029264855|600.17029264855|-655.60157683127|-655.60157683127|-655.60157683127|-655.60157683127|-655.60157683127|-655.60157683127|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-679.04927385868||-692.68531310361|-701.4392408508|-709.62139025198|-712.3538746299|-712.3538746299|-712.3538746299|-712.3538746299|-713.69521054388|618.95008501073|618.95008501073||618.95008501073|618.95008501073|618.95008501073|618.95008501073|618.95008501073|618.95008501073|610.82509988171|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-651.61422193251|-659.84914904394|-664.37683837456|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-679.10611543718|-679.10611543718||621.24280773736|621.24280773736|621.24280773736||621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|619.63925591152|603.16307365278|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397||598.94363740397|578.37090974253|578.37090974253|578.37090974253|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|566.12193199295|539.49102673153|530.25117200856|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138||-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138||-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-581.51304260717||527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.39602009483|527.39602009483|527.39602009483||527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483||527.39602009483|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-586.53923314239|-588.79911945292|-592.44349996722||536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|530.01468760177|530.01468760177
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||3.3065386152684|3.3065386152684|3.3065386152684|3.3065386152684|3.3065386152684|3.3065386152684|3.2839318355388|3.1303267207229|3.1303267207229|3.1303267207229|3.1303267207229|3.0229034608725|3.0229034608725|3.0229034608725|2.9826705661221|2.9295428246631|2.9295428246631|2.9295428246631|2.9295428246631|2.9295428246631|2.9295428246631|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.4672890155575||-3.4672890155575|-3.4672890155575|-3.4672890155575|-3.5253211225692|-3.6336902077136|-3.7513224344714|-3.8764694246168|-3.9149659643035|-3.9275790923573|-3.9275790923573|-3.9275790923573|-3.9275790923573|-3.9275790923573|3.2989712650188|3.2989712650188|3.2989712650188|3.2989712650188|3.2989712650188|3.2989712650188|3.2744125585433||3.2685153472729|3.2685153472729|3.2685153472729|3.1583504531457|3.1276115282459|3.0129017812326|2.9304463976306|2.7327182285965|-3.4411959593923|-3.4411959593923|-3.4411959593923|-3.5116420957935|-3.5116420957935|-3.5116420957935|-3.5116420957935|-3.5116420957935|-3.5116420957935|-3.5116420957935|-3.6190468440996|-3.6917186192392|-3.739131853726|-3.8612576698225||-3.8994538179348|-3.8994538179348|-4.0600078301664|-4.0600078301664|-4.0600078301664|-4.0600078301664|-4.0600078301664|-4.0600078301664|-4.1277865918737|-4.2158738807684|-4.3304154161884|-4.3968092620463|-4.3968092620463|-4.4208991328975|-4.5259989146944|-4.5816656356119|-4.6446283928843|-4.7212535531755|-4.7863928511668|-4.8776588390192|-4.8807319214963|-4.9355446357817|-4.9355446357817|-4.9355446357817|-5.0561609289481|-5.0590676225373|-5.0889544730581|-5.0889544730581|-5.0889544730581|-5.1805048127083|-5.4176911837012|-5.4176911837012|||-5.4176911837012|-5.4176911837012|-5.4679903990859|-5.5511002283222|-5.6912222682245|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.8928741426837|4.7720825640771|4.7645360858808|4.7494889874971|4.7494889874971|4.5255432548033|-5.6600043618868|-5.6600043618868|-5.6600043618868|-5.6600043618868|-5.6927824113314|-6.239202509715|-6.3338920226237|-6.3338920226237|||-6.4276578283465|-6.4990643766364|-6.5950714246918||-6.6506350191091|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.7570600322238|-6.8601236811413|-6.8601236811413|-6.8601236811413|-6.8601236811413|-6.9070456653366|-6.9070456653366|-6.9070456653366|-6.9070456653366|-6.9070456653366|-6.9070456653366|-6.9070456653366||-6.9070456653366|-6.9070456653366|5.9948343049012|5.9948343049012|5.9948343049012|5.7453713693577|5.7145327509134|5.7145327509134||5.6617031826674|5.6221251845526|5.6221251845526|5.6221251845526|5.6221251845526|5.6221251845526|5.605694757586|5.4518829039791|5.4287461910865|5.4287461910865|5.4287461910865|5.4287461910865|5.4287461910865|5.4287461910865||5.4287461910865|5.4287461910865|5.4287461910865|5.4287461910865|5.4287461910865|5.351384524308|5.3327270572979|5.3327270572979|5.3327270572979|5.3327270572979|5.3327270572979|5.3327270572979|5.2487986521464|5.2487986521464|5.2385788234347|5.2385788234347|4.9239763719366|4.7538624850165|4.7474230384693|4.7474230384693|4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086||4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086|4.6308063620086|4.5603405760124|4.1909337889701|3.7982597761187|-4.3842803761052|-4.3842803761052|-4.3842803761052|-4.3842803761052|-4.4236448920089|-4.5584945056525|-4.6261048420366|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299|-4.7124412009299
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356||34.109298232356|34.109298232356||34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|34.109298232356|-38.081334746371|-38.332037886524|-38.841152995322|-38.956836958167|36.571647582724|36.571647582724|36.571647582724|36.571647582724|36.571647582724|36.535059111445|36.535059111445|35.9892715205|35.9892715205|35.754746727286|35.558051325809|34.736723610572|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276||-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.484107780664|-37.484107780664|-37.484107780664|-37.484107780664|-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|||-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|||-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|-38.050157049234|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129||-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.196510023672|-38.37667665967|-38.677068739868|-38.677068739868|-39.032854536879|-39.271289984258|-39.271289984258|-39.271289984258|-39.271289984258|-39.515323815381|-39.786469549642|-40.079412772375|-41.424345998982|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842||-41.441108644842|-41.441108644842|-41.441108644842|||-41.441108644842|-41.441108644842|-42.017898282342|-42.103220101785|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203||-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203||-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.340973746972|-42.340973746972|-42.340973746972|-42.606636776081|-43.237931319466|-43.694358462157|-43.694358462157|-43.840566445357|-43.840566445357|-44.878406313797|-45.098120058706|-45.098120058706|||-45.098120058706||-45.872910964412|-46.869952504923|-46.869952504923|-47.771720452203|-47.771720452203|-47.771720452203|-47.771720452203|-48.604688586012|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-49.391991013664|-51.199433823844|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-53.62945834395|-53.936910548773||-53.936910548773|-53.936910548773|-54.957294953418|-54.957294953418||-55.446994053602|-55.558237513251|-55.558237513251|-55.558237513251|-55.558237513251|-56.011403235324|-56.011403235324|-56.590449395585|-56.622720787711|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||253.04273390345|253.04273390345|253.04273390345|253.04273390345|248.63359932957|247.7946080966|247.7946080966|247.7946080966|247.7946080966|247.7946080966|245.18206959077|245.18206959077|245.18206959077|245.18206959077|245.18206959077|244.16145115166|244.16145115166|244.16145115166|244.16145115166||239.58605385123|238.68048934361|238.68048934361|234.65165964122|233.29072174492|224.65357954703|-249.24957645465|-249.24957645465|-249.24957645465|-251.52479228327|-251.52479228327|-253.52477157722|-256.31640591236|-257.74600266982|-260.26583307337|-260.26583307337|-260.26583307337|-260.26583307337|-260.26583307337||-260.26583307337|-260.26583307337|-262.19469512926|-262.19469512926|238.75057100085|238.75057100085|238.75057100085|238.75057100085|238.75057100085|235.84506854777|231.69730228588|226.64978201306||225.90531097426|217.43922949912|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723||-235.21289874723|-235.21289874723|-235.21289874723||-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723||-235.21289874723|-237.64766663104|-237.97240584194||-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-241.03206763555|217.05556536069|217.05556536069||217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|215.88184753288|215.88184753288|215.88184753288|213.6603903862|202.30320730167|-221.63393592321|-221.63393592321|-221.63393592321|-221.63393592321|-221.63393592321|-227.08770708997|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999||212.15885474999|212.15885474999|212.15885474999||212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|210.95428220783|210.94364655851|210.40974729294|210.40974729294|208.31635234673|208.31635234673|208.20565244234|208.20565244234|-224.39330074191|-224.39330074191|-225.8425616357|-227.19729392764||-228.34974227419|-228.34974227419|-231.320118477|-231.320118477|-231.320118477|-231.320118477|-231.320118477|-231.320118477|-233.94119516083|-233.94119516083|-235.6402149804|-235.73634980868|-238.14317272715|-239.04371832172|-239.04371832172|-239.04371832172|-240.09580101746|-242.28817336983|-242.28817336983||-242.28817336983|-242.28817336983|-244.36463639942|-246.71070711047|-247.83462017235|-247.83462017235|-247.83462017235|-251.22179103623||-253.64296199375|-253.64296199375|-260.01717558496|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628||-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-246.06640896862|-246.06640896862|-246.06640896862|-246.06640896862|-246.06640896862||-246.06640896862|-250.512675445|-251.39186347052|-251.69373261183|-252.39568643764|-252.39568643764|-252.39568643764|-255.34520986561||-259.17245438898|-262.35550725023|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|232.7652289863|230.68637079614|228.83485915283|226.25741662841|226.25741662841|226.25741662841|223.38390179545|223.38390179545|223.38390179545|223.38390179545|223.38390179545|214.77933990591||212.20064120193|212.20064120193|212.20064120193|212.20064120193|212.20064120193|212.20064120193|208.12848869848|203.96325567099|203.96325567099|203.96325567099|199.48416940738|195.4101889086
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||142.15657728654|129.7184270062|-145.3571221539|-145.3571221539|-145.3571221539|-145.3571221539|-145.3571221539|-145.3571221539|-146.15235404931|-150.73039627034|-154.59488254077|-154.99431054335|-155.99113268005|-155.99113268005|-156.96792384371|-157.52212087113|-157.52212087113||||-157.52212087113|-157.52212087113|-157.52212087113|-159.97458078021|-163.83842512362|-167.77046676469|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|145.36377974247|145.36377974247|145.36377974247|-165.63854981971|-165.63854981971|-166.80949318754|-167.8605566328|-169.71172654024|-173.31858674013|-175.07147018012|-175.07147018012|-175.07147018012|-175.07147018012|-175.07147018012|-175.07147018012||-175.07147018012|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827||-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827||||-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-178.66805577758|-178.66805577758|-178.66805577758|-178.66805577758|-178.66805577758|-178.66805577758|-183.65894832085|-185.76549084397|-189.50610704126|-191.36432922845|-191.36432922845|-195.89924927293|-202.20400511849|-202.20400511849|-205.27667286251|-210.13519681663|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|176.52865385412|176.19294754001|167.58105316132|147.25116221076|145.25684639222|-161.29183933461|-161.29183933461|-161.29183933461|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.96501286035|-167.83610206711|-167.83610206711|-167.83610206711|-169.75678482174|-171.98530663516|-176.0447880324|-180.49420977259|-183.75581174604|-183.75581174604|-188.92312500998|-196.96458893931|-198.54268191215|-198.54268191215|-198.54268191215|-198.54268191215|-198.54268191215||-198.54268191215|-198.54268191215|-214.78075496749|-232.8452921134|-252.27254001098|-273.13615387234|-295.56239793867|-319.62488659852|-345.27765177613|-374.90318057633|-374.90318057633|-374.90318057633|-374.90318057633|-384.47575619593|-394.76472910658|355.5883222297|355.5883222297|355.5883222297|355.5883222297|355.5883222297|345.27869136633|340.75558819498|340.75558819498|340.75558819498|340.75558819498|340.75558819498|340.75558819498|340.75558819498|338.1728757722|333.78930641355|325.02476874287|325.02476874287|325.02476874287|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|324.35250004376|322.87596192085|322.87596192085|322.87596192085|322.87596192085|322.87596192085|322.87596192085|322.87596192085|322.87596192085|322.87596192085|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|321.510600453|316.05622882907|312.70692465112|311.67337589849|311.67337589849|311.11079176252|311.11079176252|311.11079176252||294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|294.34610539285|291.71248886722|291.71248886722|288.65276201718|284.25521820357|284.25521820357|284.25521820357|283.2669148795
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||4455.4156801749|4455.4156801749|4455.4156801749|4455.4156801749|4455.4156801749|4251.906257052|4017.0986949015|3928.7876123906|3850.0973471006|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937|3822.5385210937||3440.3984869791|-4663.9244997058|-4663.9244997058|-4663.9244997058|-4663.9244997058|-4663.9244997058|-4663.9244997058|-4663.9244997058|-5036.39266862|3945.5529896634|3945.5529896634|3945.5529896634|3945.5529896634|3945.5529896634|3945.5529896634|3945.5529896634|3945.5529896634|3732.0368776208|3532.0048016316||3272.2302429154|3251.6387038515|3251.6387038515|3251.6387038515|2969.5541262412|-3645.8342553483|-3722.885419354|3294.4337774448|3294.4337774448|3294.4337774448|3294.4337774448|3294.4337774448||3294.4337774448|3294.4337774448|3294.4337774448|3294.4337774448|3264.1625711844|3176.1194774227|3155.172243705|3155.172243705|3155.172243705||3155.172243705|3155.172243705|3155.172243705||3155.172243705|3073.310875167|3053.3370211274|3000.029931244|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364||-3308.0647362364|-3308.0647362364|-3308.0647362364||-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3467.4718857488|-3515.3727073946|-3515.3727073946||-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3729.63912204|-3949.6962602745|3373.8942209177|3373.8942209177|3373.8942209177|3373.8942209177|3373.8942209177|3150.0186032116|3099.8928490545|2923.8781900302|2849.9617911957||2849.9617911957|2849.9617911957|2849.9617911957||2849.9617911957|2834.9322351858|2834.9322351858|2834.9322351858|2834.9322351858|2834.9322351858|2825.5767356835|2825.5767356835|2825.5767356835|2825.5767356835|2671.0102971354|2532.8002867476|2522.0022470041|2522.0022470041|2522.0022470041|2499.2820928474|2499.2820928474|2499.2820928474|2459.1216097827||2398.5422998173|2398.5422998173|2398.5422998173|2398.5422998173|2372.902875751|2372.902875751|2352.3698673709|2312.1997007246|2269.8024561002|2253.8494848571|2253.8494848571|2253.8494848571|2253.8494848571|2253.8494848571|2253.8494848571|2235.5493408134|2204.6909586512|2189.4454662097|2186.4282713745||2172.2730982937|2162.0923422881|2153.6303803201|2114.3864848609|2073.5460997152|2066.8123303043|2045.0915540707|2024.31844224||-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2353.6406966643||-2443.6369950458|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2551.0337778503|-2551.0337778503|-2551.0337778503|-2551.0337778503|-2551.0337778503|-2558.2460165811|-2558.2460165811|-2558.2460165811||-2591.8733951596|-2609.3204146521|-2611.4476775214|-2621.0138397979|-2621.0138397979|-2681.4245161833|-2681.4245161833|-2699.9605626863||-2748.9621516573|-2748.9621516573|-2748.9621516573|-2748.9621516573|-2748.9621516573|2315.8425110528|2231.0500556837|2223.4314607085|2223.4314607085|2204.0766094461|2185.5101568715|2162.7807352826|2123.3340635084|2115.0378483427|2005.9864981586|1956.1221150071|1956.1221150071|1956.1221150071|1916.7300572562|1861.8389253801|1818.0036337042|1818.0036337042|1818.0036337042|1818.0036337042||1818.0036337042|1818.0036337042|1818.0036337042|1818.0036337042|1818.0036337042|1815.7302874538|1815.7302874538|1815.7302874538|1800.678170413|1787.9812109407|1733.1792032913|1662.6101933271
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||15.699451429298|15.216057758254|15.181401681194|15.181401681194|15.181401681194|15.181401681194|15.181401681194|15.181401681194|15.181401681194|15.181401681194|15.181401681194|15.032100179359|15.032100179359|15.032100179359|15.032100179359|15.032100179359|14.443999902589||||14.367777656828|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.152482647292|14.099378706858|14.099378706858|14.099378706858|14.099378706858|14.099378706858|13.729309799324|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975|13.501855049975||13.501855049975|13.374282901427|13.055314824472|12.768683112871|12.390161928433||12.390161928433|12.390161928433|12.390161928433|12.390161928433|12.390161928433|12.390161928433||||12.383513116061|12.173347843156|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.60570336056|-13.674670226842|-13.889633875721|-14.067926333605|-14.105858818316|-14.105858818316|-14.105858818316|-14.105858818316|-14.105858818316|-14.105858818316|13.006054804331|13.006054804331|13.006054804331|13.006054804331|13.006054804331|13.006054804331|13.006054804331|13.006054804331|13.006054804331|12.918030660965|12.918030660965|12.918030660965|12.918030660965|12.918030660965|12.918030660965|12.918030660965|12.918030660965|12.722811612396|12.615901797909|12.511002057016|12.408891405464|12.375668212956|12.375668212956|12.336297588421|12.241046887946|12.241046887946|12.16227397026|11.787526915486|11.571523508291|11.571523508291|11.571523508291|11.571523508291|11.571523508291|11.571523508291|11.503915187231|11.45323866883|11.283598889676|10.899554082384|10.894504304981|10.831363785237|-12.033806329351|-12.033806329351|-12.033806329351|-12.033806329351|-12.033806329351|-12.033806329351||-12.033806329351|-12.033806329351|-12.033806329351|-12.033806329351|-12.113117912722|-12.306171185913|-12.306171185913|-12.306171185913|-12.306171185913|-12.306171185913|-12.306171185913|-12.306171185913|-12.36074607366|-12.699718183871|-13.149686383534|-13.433933416179|-13.433933416179|-13.926037752155|-14.276708509661|-14.310978389377|-14.310978389377|-14.310978389377|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.316159317752|-14.387399591627|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.793690935061|12.719495197488|12.719495197488|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.645938471001|12.580816726667|12.580816726667|12.580816726667|12.580816726667|12.580816726667|12.580816726667||12.580816726667|12.580816726667|12.580816726667|12.580816726667|12.580816726667|12.580816726667|12.088684696602|11.599094755834|11.425327956152|11.425327956152|11.425327956152|11.425327956152|11.425327956152|11.425327956152|11.425327956152|11.425327956152|11.425327956152|11.299798426413|11.299798426413|11.299798426413|11.252553976668|11.092281647405|10.611980142285
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032||2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032||2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.3368727865032|2.1443030637957|1.9111509063382|1.9111509063382|1.9111509063382|1.9111509063382|1.9111509063382||1.9111509063382|1.9111509063382|1.9111509063382|1.9111509063382|1.9111509063382|1.8064207783622|1.8064207783622|1.7795034062935|1.7795034062935||1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304||-2.2427404281304|-2.2427404281304|||-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.3689511507198|-2.3689511507198|-2.3689511507198|-2.3699456816962|-2.4604952408263|-2.4727725070261|-2.5830805479976|-2.7712006634576|-2.7963340355404|-3.0020377319662|-3.130041842285|-3.2522685976196|-3.346409595826|-3.3621218478445|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|||-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.5673199564258|-3.7029972315216|-3.7029972315216|-3.7029972315216|-3.7111079428354|-3.840119968273|-3.8849012052298|-3.8849012052298|-3.9582236779266|-3.9616283119611|-3.9616283119611|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765||3.2092809712765|3.1975344591535|3.059857361748|||3.059857361748|3.0531079511045|3.0531079511045|3.0531079511045|3.0531079511045|3.0531079511045|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|2.9803199338831|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.6043649031513|-3.6194996596681|-3.6194996596681||-3.6194996596681|-3.6194996596681|-3.6783330839328|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429||-3.6825935964429|-3.6845483917488|-3.7100539890145|-3.8856221235356|-3.8856221235356|-4.0528885610041|-4.0528885610041|-4.0528885610041|-4.0528885610041|-4.0528885610041|-4.1515428365532|-4.1750476163033|-4.1787142984993|-4.1787142984993|-4.1787142984993||-4.2261904233923|-4.2261904233923|-4.242989446745|-4.2755438509094||-4.2789375453644|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.308929424194|-4.308929424194|-4.3321968227594|-4.3321968227594|-4.3963298035958|-4.4759219965779|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.4564188201374
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||-15960.099423355|-15960.099423355|-15977.530395697|-15977.530395697|-15977.530395697|-15977.530395697|-15977.530395697|-16136.144884107|-16139.855808103|-16139.855808103|-16139.855808103|-16398.72867567|-16424.698528523|-16604.665031692|-16801.522677218|-16801.522677218|-16801.522677218|-16977.802974687|-17011.447749652|-17022.16416628|-17100.182406978|-17204.647118864|-17295.860640573|-17295.860640573|-17412.067378414|-17666.185976016||-17765.762195573|-17824.735772859|-17828.039747621|-17958.933052913|-18008.814503236|-18260.34944804|-18425.943831156|-18476.36919853|-18476.36919853|-18476.36919853|-18476.36919853|-18522.076887256|-18556.752096951|-18800.280107723|-19118.226806468||-19118.226806468|-19118.226806468|-19118.226806468|-19376.363118297|-19495.403464775|-19647.449268061||-19647.449268061|-19647.449268061||-19647.449268061|-20285.820476907|-20285.820476907|-20285.820476907|-20285.820476907|-20285.820476907|-20285.820476907|-20285.820476907|-20432.185773959|-20432.185773959|-20531.873082177|17699.443913479|17699.443913479|17699.443913479||17699.443913479|17699.443913479|17699.443913479|17673.271014977|17552.523349974|17007.803722193|16885.855585999|16885.855585999|16885.855585999|16706.506206666|16520.006896295|16381.118773662|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993|16084.404550993||15878.782834437|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|||-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17147.931560279|-17252.701733643|-17325.224148492|-17374.693498325|-17486.881664805|-17684.978602187|-17684.978602187|-17684.978602187|-17684.978602187|-17684.978602187|-17935.531780208|-18155.590866898|16686.959871958|16686.959871958|16686.959871958|16686.959871958|16686.959871958|16686.959871958|16686.959871958|16686.959871958|16686.959871958|16652.921635059|||16652.921635059|16652.921635059|16477.135150065||-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17713.029317034|-17855.588130037|-18047.320144486|-18102.515132308|-18102.515132308|-18102.515132308|-18102.515132308|-18102.515132308|-18102.515132308|-18102.515132308|-18317.794591453|-18371.993990504|-18448.882211671|-18580.98023519|-19942.200261322|-20377.941040786|-20377.941040786|-20377.941040786|-20377.941040786|-20377.941040786|-20377.941040786|-20377.941040786|-20377.941040786|-20418.823378652|-20421.780912967|-20421.780912967|-20421.780912967|-20421.780912967|-20421.780912967|-20421.780912967|-20421.780912967|-20873.089903297|-21516.211003664|-21528.593831683|-21528.593831683|18844.562980348|18844.562980348|18844.562980348|18844.562980348||18844.562980348|18844.562980348|18844.562980348|18844.562980348||||18844.562980348|18844.562980348|18844.562980348|18844.562980348|18844.562980348|18844.562980348|17564.514422609|16641.60414624|16641.60414624|16641.60414624|16402.337940266|16193.153266962|15967.392518847|15654.861248873|15654.861248873|15654.861248873|15654.861248873|15654.861248873|15535.401387637|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686||-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686|-16837.45150686
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP||1.1459857891881|1.1260887189765|1.1260887189765|1.1260887189765|1.1260887189765|1.1245430226745|-1.1312029814113|-1.1312029814113|-1.1312029814113|-1.1335588666453|-1.1428431772142|-1.1519679581722|-1.1519679581722|-1.1519679581722|-1.1519679581722|-1.1544088429433|-1.1571209371335|-1.1668010354315|-1.1756802915391|-1.1756802915391|1.1747997338179|1.1631106993228|1.1612341161867|-1.1731676691966|-1.1731676691966|-1.1824085176209|-1.211565077329|-1.2145050054414|-1.2145050054414|-1.2145050054414|-1.2145050054414|-1.2145050054414|-1.2227833277233|-1.2249113206304|-1.2249113206304|-1.2249113206304|-1.2249113206304|-1.233234790104|-1.2347053191589|1.2303274581248|1.2192527397269|1.2180585975773|1.2167317729666|1.205257532936|1.203619477861|1.2017994166667|1.2008634674763|1.2008634674763|-1.2136254413364|-1.2136254413364|-1.2201129039617|-1.2201129039617||-1.2201129039617|-1.2201129039617|-1.2201129039617|-1.2201129039617|-1.2356809863881|-1.2374233150301|-1.2393592357434|-1.2415102587582|-1.2439002843302|-1.2665558492255|-1.2683953880284|-1.2704393200315|1.2672896062624|1.2558773530072|1.2443081816641|1.2225646664265|-1.239372632066|-1.2548584641788|-1.2565094035835|-1.2650104410086|-1.280011588405|||1.2722092932347|1.2713436623286|-1.2706867917733|-1.2706867917733|1.2614590874031|-1.2594898816927|-1.2605443129919|1.2516174172934|-1.2593139701887|1.2529844648524|-1.2577950284565|-1.2586611427294|-1.2596234919216|1.2526405518159|-1.2581771540526|-1.2590857267251|-1.2600952519168|-1.2612169465743|-1.2624632739714|-1.2629811753531|-1.2629811753531|-1.2629811753531|-1.2644235281701|-1.2660261424112|-1.2678068249014|-1.2764520213104|-1.2784527115993|-1.2784527115993|-1.2784527115993|-1.2805030139477|-1.2827811276682|-1.2919790254442|1.2722454615866|-1.2897272034447|-1.2919191170579|-1.3010212369369|-1.3028947607041|-1.3028947607041|-1.3028947607041|-1.3028947607041|-1.3187719468012|-1.3208577239662|1.3034914506641|-1.3051616872684|-1.3051616872684|-1.3051616872684|-1.3051616872684|1.3053759507189|1.2937509408537|1.243272824413|1.243272824413|-1.2585857495926|-1.2672643975006|-1.2672643975006|-1.2672643975006|-1.2691826638895|-1.2762748912183|-1.2762748912183|-1.2847498738332|-1.2907027791362|-1.2907027791362|1.2813306875785|1.2803674348813||1.2692971636434|1.2581079723194|1.2473093220326|||1.2473093220326|1.2473093220326|1.2473093220326|1.2473093220326|1.2458992477625|1.2443324985735|1.2425916661413|-1.2393426111902|-1.2481584473412|-1.2568427107909|1.2479525382674|1.2366139420046|1.2351266022274|1.2349711106821|1.2349711106821|-1.2485542034166|-1.2485542034166|1.2360508999276|1.2345009999195|-1.2391345966108|-1.2391345966108|1.2333141658157|1.2333141658157|1.2333141658157|1.2333141658157|1.2314601842397|-1.2445539351455|-1.2445539351455|-1.2445539351455|-1.2445539351455|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|1.2520151263555|1.2200168377912|1.2077964949117|1.1953294462083|-1.2174118154448|-1.2404575472852|-1.2493972652246|-1.2648858354146|-1.2665398171273|-1.2750442348947|-1.2767158176094|-1.2852397920455|-1.2869331043921|1.2778520405335|1.2665022810347|-1.2749974241911|-1.2764573794741|-1.2764573794741|-1.2764573794741|-1.2782859782531|-1.2800518006784|1.2619533421961|1.2619533421961|1.2485779898276|1.2485779898276|1.2485779898276|-1.259385466397|-1.259385466397|-1.259385466397|-1.2759838367173|1.2611290321671|1.2390322802159|-1.2558860811073|-1.2558860811073|-1.2720956308399|-1.2861674370042|-1.2861674370042|-1.3012971416305|-1.302552383828|-1.3039470973808|-1.3188300997238|-1.3198112282731|-1.3209013711057|1.3112207242027|-1.3097547614822|-1.3108386291674|1.301290298655|1.3003225604189|1.2992472957122|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3057559487753|1.2999370085124|1.2999370085124|1.2999370085124|1.2885640828849|1.2885640828849|-1.3038175934949
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005||1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.6111929030281|1.5782319816373|1.5782319816373||1.5113688147093|1.4945764846299|1.4888738666082|-1.7787738763876|-1.7787738763876|-1.7787738763876|-1.8116931477727|-1.8568812784819|-1.9243125515148|-1.9264583738827|-1.9727314679913|-1.9734338903492|-1.9734338903492|-2.0093710051714|-2.0293010657296|-2.0503099302286||-2.0503099302286|-2.1297888534857|-2.1542098078014|-2.1696776055497|-2.2110307242254|-2.2594785255171|-2.2744205640397|-2.3226895251364|-2.3979884428548|-2.419987087202|-2.4883188723987|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5460964244473|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736||2.2686021154736|2.2425301942135|2.2242000934045|2.2236558004554|2.2236558004554|2.2236558004554|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082||2.2211459542082|2.1729399655446|2.0888221897665|2.0764756528908|2.0764756528908|1.9894174037569|1.9193527100476|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672||1.9172433377672|1.9123814637318|1.9037570351643|1.8665209972175|1.8665209972175|1.8642738472951|1.8642738472951|1.8642738472951|1.8642738472951||1.8642738472951|1.8642738472951|1.8544710622377|1.8506344144153||1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442|1.7303440812814|1.6320489847647|1.6088876135539|1.6088876135539|1.5826528411652|1.5746142910085|1.5678653990371|-1.7654046152976|-1.7654046152976|-1.7654046152976|-1.7819809919702|-1.7819809919702|-1.8160900016743|-1.8562110949576||-1.9346790235374|-1.9415384558458|-1.9415384558458|-1.9415384558458|-1.954325783893|-1.954325783893|-1.954325783893|-1.9587453412176|-1.9707614765301|-1.9968238655875|-2.0164709691813|-2.0297362436477|-2.0297362436477|-2.0297362436477|-2.0297362436477|-2.0297362436477|-2.072206953016|-2.1012715046013|-2.1012715046013|-2.1012715046013|-2.1382394088264|-2.1382394088264|-2.1382394088264|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.1731279487565|-2.2629199883623|-2.3639110813851|-2.5864566907082|2.114269268966|2.114269268966||2.114269268966|2.098354777204|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5131681728806|-2.5634202613263|2.1700561280215|2.1700561280215|2.1700561280215|2.1700561280215|2.1039512814376|2.0947459065163|2.0947459065163|2.0947459065163|2.0947459065163|2.0947459065163|2.0947459065163|2.0947459065163|2.0676556914545
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.583149987488|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348||10.522870557348|10.522870557348||10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|10.522870557348|-11.389889432259|-11.389889432259|-11.389889432259|-11.389889432259|-11.389889432259|-11.389889432259|-11.389889432259|-11.395433268357|-11.416036748675|-11.477819018659|-11.509776245293|-11.509776245293|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764||-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.526013800764|-11.643348849774|-11.65260957453|-12.291864050433|-12.291864050433|-12.483182153221|11.108774223541|11.108774223541|11.108774223541|||11.108774223541|11.108774223541|11.108774223541|11.108774223541|11.105305131514|11.05509559684|||11.05509559684|11.05509559684|10.993440067029|-11.746186903876|-11.746186903876|-11.746186903876|-11.746186903876|-11.746186903876|-11.746186903876|10.772239233042|10.772239233042|10.772239233042|10.772239233042|10.772239233042|10.772239233042|10.772239233042|10.772239233042|10.670265490242|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.58280179023|10.523113483845|10.506792274513|10.379769077343||10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.109723690268|10.046328766023|10.046328766023|10.046328766023|9.9059205925855|9.8854679439237|9.8251808748582|9.8251808748582|9.8251808748582|9.8251808748582|9.8251808748582|9.7668679142372|9.6909642113995|9.6733809119184|9.6733809119184|9.6733809119184|9.6733809119184|9.6733809119184|9.6082005109743|9.5057784811606|9.389198437438||9.3196648923397|-9.6342223102698|-9.6342223102698|||-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6596913265795|-9.6629903501505||-9.6794337902063|-9.7049271435201|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225||-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7233061635036|-9.7279231089812|-9.7279231089812|-9.7279231089812|-9.7682480302632|-9.7941643360787|-9.8285156492318|-9.9105734034739|-9.9295256584178|||-9.9916952946993||-10.129106188175|-10.21956247793|-10.31062522979|-10.378673007109|-10.378673007109|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.7661893369754|9.7624324165008|9.7421156350344|9.7421156350344|9.7421156350344|9.6360359099184|9.6360359099184|9.6360359099184|9.6360359099184|9.5433735214642|9.3298598751946|9.1746153694018|9.1746153694018|9.1746153694018|-9.918650468627||-9.918650468627|-9.918650468627|-9.918650468627|-9.918650468627||-9.918650468627|-9.918650468627|-9.918650468627|-9.918650468627|-9.942389259117|-9.9451979181246|-9.9451979181246|-9.9451979181246|-9.9451979181246|-9.9451979181246|-9.9535535199858|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33496.115108913|33392.990547206|33392.990547206|33392.990547206|32922.767274673||31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869|31021.715467869||31021.715467869|31021.715467869|31021.715467869|31021.715467869|30273.76559861|30273.76559861||30273.76559861|30273.76559861||30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861|30273.76559861||30273.76559861|30273.76559861|30273.76559861|30273.76559861|30245.080985938|30245.080985938|29944.53442882|29293.927143133|28829.426808139|28829.426808139|28829.426808139|28803.054606501|28803.054606501|28803.054606501|27679.310540997|27679.310540997|27679.310540997|27679.310540997|27679.310540997|27679.310540997|27679.310540997|27679.310540997|27679.310540997|27243.678378886|-29304.708159519|-29304.708159519|-29304.708159519||-29304.708159519|-29304.708159519|-29438.564621688|-30117.849579653|-30158.229812|-30158.229812|-30158.229812|-30158.229812|-30267.477568889|-30524.975076543|-31097.809139679|-31097.809139679|-31097.809139679|||-31097.809139679|-31391.316346896|-31391.316346896|-31391.316346896|-31391.316346896|-31391.316346896|-32232.018163218|-32691.131292465|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|29185.250744449|28416.94527161|27663.272524011|||25725.858360012|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25460.764129167|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25446.378082948|25223.753425497|24726.392694997|24723.769661108|24465.299623453|24408.666248281|24059.629164757|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26831.568540159|-26946.187266844|-27083.873168943|-27083.873168943|-27467.247145326|-27467.247145326|-27467.247145326|-27716.385717029|-28807.095241143|-29768.994712381|-29993.327458201|-30029.931837579|-30029.931837579|-30029.931837579|-30029.931837579|-30029.931837579|-30029.931837579|-30029.931837579|-30029.931837579|-30029.931837579|||||27358.190767296|27358.190767296|27358.190767296|27358.190767296|27358.190767296|27358.190767296|27358.190767296|27358.190767296|27358.190767296|26100.767519218|25924.715177418|25924.715177418|25924.715177418|25924.715177418|25924.715177418|25924.715177418|25924.715177418|25924.715177418|25424.683530465|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-28561.916385429|-29135.462650477|-29250.514056085|-29578.348951206|-29832.52956939|-29832.52956939|-30177.810632655|-30308.678480728|-30454.087200809|-30712.874667566|-31022.638519518|-31128.960836478|27756.032659191|27756.032659191|27756.032659191
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||64.251450406916|64.251450406916|64.251450406916|63.969070321911|63.969070321911|63.969070321911|63.621186872979|57.279100679314|51.399000670022|45.976667326364|40.832406911225|40.252676549852|38.446638402871|38.446638402871|38.446638402871|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319||37.080642958753|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-43.430503399962|-45.989510728246|-45.989510728246|-46.680013022297|-46.802793167101|-46.802793167101|-47.338017272932|-47.338017272932|-47.828352398324|-49.17100209746|-49.17100209746|-49.17100209746||-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-50.492852624456|-50.492852624456|-50.492852624456|-50.492852624456|-51.51705703051|-52.374508532231|-52.525083272987|-52.525083272987|-52.525083272987|-52.525083272987|||-52.525083272987|-52.525083272987|-52.525083272987|-52.525083272987|-52.788980609105|-53.254423280475|-53.360470184482|-53.969965600081|-54.122184169632|-55.171872232073|-56.031968742886|-56.031968742886|-56.031968742886|-56.589977112389|-60.060343891356|-61.197757462632|-61.393742583871|-61.393742583871|-63.286534652313|-63.718372514071|-64.575969460079|-65.501077177866|-65.544867855588|-65.544867855588|-65.544867855588||-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588||||||||-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-66.005408982744|-66.559358484377|-66.559358484377|-66.559358484377|-66.559358484377|-66.559358484377|-66.871509850941|-68.073900131078|-69.071000527112|-69.256662844252|-70.635183650731|-71.726769684861||-71.726769684861|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|64.419881058025|64.233200497415|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.407048922551|62.535610761656|61.934011024914|61.826678323174|61.479642496534|61.125552546842|61.125552546842|61.125552546842|61.125552546842|-71.256599957527|-71.256599957527|-71.256599957527|-71.256599957527|-71.256599957527|-71.256599957527|-72.001776331863|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|61.197570674293|59.438353299939|59.438353299939|59.337056848565|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|||58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218||58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.437932386191|56.686951010032|-65.73897224028|-66.073424675816|-66.073424675816|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-67.716743747648|-69.613048227028|-71.914499979765|65.713228654792|65.713228654792|65.713228654792|65.713228654792|65.713228654792|-69.550426866997|-69.550426866997|-69.550426866997|-69.550426866997|-70.744922216721|-71.516577358586||-71.996199523456|-73.429112022725|-74.399012849957|-74.443223715602
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30490.33592421|30490.33592421|30490.33592421|30490.33592421|28201.967728853|28201.967728853|28201.967728853|28201.967728853|28201.967728853|26204.96414317|22458.293492411|22003.659436013|21554.066040014||20701.007456807|20701.007456807|19689.216517006|19689.216517006|19689.216517006|19689.216517006|18991.625329637|18991.625329637|18477.092358898|18477.092358898|18477.092358898|17346.769287664|16750.854764071|16083.727515635|15861.919461817||15672.029440078|15672.029440078|15672.029440078|15097.810488975|-17534.042339455|-17534.042339455||-17534.042339455|-17534.042339455||-17534.042339455|-17619.194999932|-17619.194999932|-17619.194999932|-17619.194999932|-17708.549999924|-17789.197530771|-17789.197530771|-18150.024433426|-18150.024433426|-18150.024433426|-18150.024433426|-18624.471592695|-18685.523991884||-19190.026657649|-19574.474064054|-19814.971182282|-20412.745758091|-20790.828620101|-20879.881509055|-20879.881509055|-20879.881509055|-21308.377547715|-21308.377547715|-21308.377547715|-21308.377547715|-21666.530608572|-22437.811787302|-22624.235319224|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-24485.893827415|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20050.424253424|-24892.625797738|-24892.625797738|-24892.625797738|-24892.625797738|-24892.625797738|-24892.625797738|-25361.806441931|-25653.20499579||-25653.20499579|-25653.20499579|-26389.116661989|-27670.1188779|-27670.1188779|-27670.1188779|-28839.020975444|-29710.023306049|-30438.914784499|-31007.127538332|-32744.030598147|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|||25930.515746386|25930.515746386|25930.515746386|25930.515746386|25272.795273763|24768.574412053|24768.574412053|24144.232456295|24144.232456295|24144.232456295|24144.232456295|24144.232456295|24144.232456295|24144.232456295|24144.232456295|23857.480506994|19691.645007771|14960.520406005|14960.520406005|14960.520406005|14960.520406005|14960.520406005|14960.520406005|14960.520406005|14960.520406005|14322.244895561|13424.716550624|12962.462834026|12540.514260029|12145.571400033|11539.039195179|11539.039195179|11539.039195179|11539.039195179|11539.039195179|11539.039195179|11539.039195179|11183.932439088|10897.147154542|10760.163505047|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084|-12952.465881084||-12952.465881084|-12952.465881084|-12952.465881084|||||-13180.698618623|-13180.698618623|-13563.554020692|-13746.171134102|-13918.523482336|-14011.387015229|-14011.387015229|-14427.096683588|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14635.461444366|-14672.734938184|-15018.59437576|-15182.882639734|-15268.776380808|-15268.776380808|-15268.776380808|-15268.776380808|-15268.776380808
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8500.6475594366|-8521.2750660407|-8552.5618099267||-8552.5618099267|-8573.4020110297|-8577.28643337|-8577.28643337|-8593.6515926334|-8712.3906584815|-8753.6428785754|-8753.6428785754|-8753.6428785754|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182||8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182||8097.5732973182|8097.5732973182||8097.5732973182|8000.0814414646|7900.6460460718|7849.6859342549|7849.6859342549|7849.6859342549|7764.651038061|7678.5990654872|7678.5990654872|7678.5990654872|7678.5990654872|7678.5990654872|-8452.0074956054|-8452.0074956054||-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8457.0462908709|-8457.0462908709|-8536.7181009677|-8700.2423344085|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889||7755.7232230988|7710.3990408627|7710.3990408627|7543.2211565141|7479.6901739046|6807.4335265606|6671.2142303218|6671.2142303218|6400.2380336909|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6939.4310908353|-6994.3678787059|-7050.9643096732|-7092.7381218591|-7188.9068886956|-7188.9068886956|-7188.9068886956|-7276.0076541063|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|||6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6639.9274098539|6579.9193442821|6552.557399564|6552.557399564|6552.557399564|6528.3971106266|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6517.6312396111|6502.11418328|6502.11418328|6502.11418328|6447.9046480889|6382.1662322085|6382.1662322085|6323.5180357872|6245.9496956548|6245.9496956548|6245.9496956548|6245.9496956548|6245.9496956548|6241.0552173942|6100.6169082157|6041.7965646842|6025.8850718713|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319||6025.6406050319|6025.6406050319|6025.6406050319|||||6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|6025.6406050319|5945.0831344745|5945.0831344745|5945.0831344745|5877.0360765548|5877.0360765548|5877.0360765548|5877.0360765548|5877.0360765548|5877.0360765548|5877.0360765548|5877.0360765548|5877.0360765548|5856.151196172|5736.8346624134|5710.5366202634|5710.5366202634|5680.5962447371|5665.6126478236|5665.6126478236|5617.6184149158|5617.6184149158|5617.6184149158||5617.6184149158|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052|-6036.6123166052
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||-1.6890401462621|-1.6890401462621|-1.6890401462621|-1.6890401462621|-1.6933779561858|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584||1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149||1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149||1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149||1.3978540332149|1.3978540332149|1.37261556597|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.2536139689908|-1.599185185719|-1.599185185719|-1.599185185719||-1.6493644188074|-1.6493644188074|||-1.7042937554946|-1.7380169853299|-1.7380169853299|-1.770787922057|-1.770787922057|-1.770787922057|-1.770787922057|-1.7733801690547|-1.7733801690547|-1.7882002026735|-1.829111347695|-1.8429014728023|-1.846625471168|-1.846625471168|-1.846625471168|-1.846625471168|-1.8940437260151|-1.8940437260151|-1.8944930238724|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|||-1.9253939521138|-1.9454377041729|-1.9698390357658|-1.9698390357658|-1.9698390357658|-2.0375989866439|-2.08092462798|-2.08092462798|-2.1638051843206|-2.2297834727014|-2.3158705668146|-2.3557278081787|-2.3557278081787|-2.3557278081787|-2.3969197521621|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536||-2.464899175536|-2.5043323958046|-2.5075915681131|||-2.5292488129059|-2.5292488129059|-2.5769431294247|1.9761142690155|1.9761142690155|1.9761142690155|1.9761142690155|1.9761142690155|1.9761142690155|1.841793797543|1.7819930691745|1.6997983303616|1.6997983303616|1.6997983303616|1.6825537512644|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.5323104450857|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.8043303176589|-1.8043303176589||-1.8043303176589|-1.8257781197047|-1.8257781197047|-1.8681210700641|-1.8681210700641|-1.886067712353|-1.886067712353|-1.886067712353|-1.886067712353|-1.886067712353|-1.886067712353|-1.9286020619467|-1.9286020619467|-1.993269992395||-1.993269992395|-1.993269992395|-1.993269992395|-1.993269992395|-1.993269992395|-2.0286333301815|-2.0468148367441|-2.091460931835|-2.1371788785826|-2.2029447877003|-2.2029447877003|-2.2029447877003|-2.2029447877003|-2.2029447877003|-2.2029447877003||-2.2029447877003|-2.2560498343124|-2.3778331132083|-2.4325923623144||-2.5151026581723|-2.6328917780407|-2.7021019435467|-2.761224485828|-2.9446937722117|2.0731180329951|1.9851311334672|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.6965052572917
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||-8.5675937874911|-8.5675937874911|-8.5675937874911|-8.5675937874911|-8.5675937874911|-8.5675937874911|-8.5675937874911|-8.5675937874911|-8.5675937874911||-8.5675937874911|-8.6129748033885|-8.6129748033885|-8.6129748033885|-8.6966387085786|-8.7010592218566|-8.7010592218566|-8.7010592218566|-8.7010592218566|-8.7106213300678|-8.7201347846955|-8.785149443941|-8.7951664536051|-8.9512957035228||-9.1597733429985|-9.228081165852|-9.3539792024447|-9.4142097140636|-9.4142097140636|-9.4142097140636|-9.4574548563787|-9.556616288802|-9.7851294746896|-9.8784770160803|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645||-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.079616664275|-10.079616664275|-10.079616664275||-10.079616664275|-10.079616664275|-10.079616664275|-10.079616664275|-10.079616664275|-10.079616664275|-10.283909648565|-10.283909648565|-10.355266859048|-10.355266859048|-10.355266859048|-10.500851898186|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052||9.4777126423052|9.4777126423052|||9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.1452366104315|8.7485960049309|8.3756624375094|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.0817958165296|7.916995186396|7.7766610723818|7.7746234582623|7.4734708652188|7.2884964966905|7.2884964966905|||7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.1791953303604|7.0575248726833|7.0575248726833|7.0316942542381|7.0296996220959|7.0296996220959|7.0296996220959|7.0296996220959|6.8335548357845|6.6439499012498||-7.3021589233927|-7.3021589233927|-7.3021589233927|||-7.3021589233927|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.5339324723855|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.7182605121092|-7.7182605121092|-7.7182605121092|-7.7182605121092|-7.8297341502989|-7.8491487676661||-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791||-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9733655270911|-8.0810727240824|-8.0810727240824|-8.0810727240824||-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824||-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.1034849664046|-8.1034849664046|-8.3466499934013|-8.4051667462251|-8.4461680839938|-8.4461680839938|-8.4461680839938|-8.8018534923573|-8.9976150487286|-9.191238426988|-9.2791539031319|7.9431089040608|7.9431089040608|7.9431089040608|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.8896504850491
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416||16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416||16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.860314337416|16.776555971689|16.776555971689|16.776555971689||16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.776555971689|16.504617854828|16.483019057108|16.070299138839|15.555333126711|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|15.392531873463|14.78281286213|13.925347041788|13.214552826023|13.211724910841||13.00777849633|12.789878798862|12.789878798862|12.789878798862|12.258865463888|12.055961834231|11.678290405581|-14.335616577718|-14.335616577718|-14.335616577718|-14.335616577718|-14.335616577718|-14.335616577718|-14.335616577718|-14.422857378427|-14.753819940823|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031||-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.080249285031|-15.688477118069|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.182770057868|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378||13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.05781043987||13.05781043987|13.05781043987|13.05781043987|13.05781043987||13.05781043987|13.05781043987|13.05781043987|13.05781043987|13.05781043987|12.845679506605|12.845679506605|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|11.324598117408||10.918424012407|10.918424012407|10.772693186054|-11.614364105673|-11.614364105673|-11.986565172905|-12.074009807522|-12.074009807522|-12.074009807522|-12.074009807522|-12.23343277818|-12.429854962635|-12.429854962635|-12.598569803059|-12.598569803059|-12.598569803059|-12.598569803059|-13.191733497845|-13.391434213103|11.159963452944|11.159963452944|11.159963452944|11.159963452944|11.159963452944|11.159963452944|11.159963452944|10.424959116654|10.212222712369|10.212222712369|10.193647694954|9.7830518343262|-11.412148523482|-11.412148523482|-11.412148523482|-11.412148523482|-11.412148523482|-11.412148523482|-11.647337648772|-12.11431940121|-12.318526407254|-12.318526407254|-12.318526407254|-12.643239811805|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-13.294890109312|-13.294890109312|-13.300025641088|-13.300025641088||-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.456314718729|-13.456314718729|-13.504661043491|11.848168440878|11.848168440878|11.848168440878
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||5.6073341289317|5.5809265418356|5.4110295025845|5.1611439352057|5.0096042823816|-6.1603977908494|-6.1603977908494|-6.1603977908494|-6.1603977908494|-6.1603977908494|-6.2648866430258|-6.2732073218|-6.2807857361516|-6.4484579227208|-6.4484579227208|-6.4484579227208|-6.6299531616369|-6.6632812726938|-6.8103127466797|-7.3114584007924|-7.6360650370591|-7.7684055511679|-7.7865615094729|-7.8600685822774|-8.0295205367725|-8.5166894079492|-8.79132152942|-8.8825794209725|-9.3823103363521|-9.6336785880732|-9.6674205029461||-9.6688005884988|-9.7658895342994|-10.132099664813|-10.341777312099|-10.499196780323|-10.686438783855|-10.686438783855|-10.686438783855|-10.686438783855|-10.686438783855|-11.01826570746|-11.412517476046|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555||10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.208279491577|-12.290800384777||-12.356444946149|-12.429383347673|-12.510426016034|-12.600473425323|-12.794476960332|-12.794476960332|-12.794476960332|-13.016085490287|-13.084539582002|-13.460599874642|-13.645111162559|-13.91679009585|-14.363100360814|-14.936777987947|-14.996420134957|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-16.005042002756|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.695170139304|||-16.827966874431|-16.831074495658|-17.078972096294|-17.332190826038|-17.391322959904|-17.457025330866|-17.73002825137|-17.734602367388|-17.734602367388|-17.860669572603|-18.156299917181|-18.262555219818|-18.680615904252|-18.765181743451|-18.765181743451|-18.765181743451|-19.171828048401|-19.171828048401|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.778290005506|16.837471568117|16.837471568117|16.837471568117|||16.837471568117|16.837471568117|16.837471568117||16.837471568117|16.837471568117|16.837471568117|16.772187500247|16.772187500247|16.602430534637|16.024922901035|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195||15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.767606244195|15.066180800347|-17.76210929358|-17.76210929358||-17.76210929358|-17.76210929358|-17.76210929358|-17.836154853554|-17.836154853554|-17.836154853554|-17.836154853554|-17.836154853554|-17.836154853554|-18.251283658049|-18.334256071695|-18.334256071695|-18.334256071695|-18.334256071695||-18.334256071695|-18.334256071695|-18.334256071695|-18.349173010332|-18.665747100493|-18.75083031299|-18.845367692602|-19.317075171617|-19.424783783375|-19.424783783375|-19.427538003324|-19.475042437843|-20.227823998455|-20.819805862643|-21.144227401126|-21.682475398766|-21.736083903563|-22.040093332145|-22.280130391565|-22.280130391565|-22.280130391565|-22.280130391565|-22.280130391565|-22.385387979053||-22.385387979053|-22.385387979053|-22.385387979053|-22.385387979053|-22.694876761462|-22.933026220934|-22.933026220934|-22.933026220934|-23.425585113782|-23.471720313855|-23.471720313855|-23.471720313855|-24.079689131653|-24.199654802653|-25.14406176074|-25.693401871607|-25.726002333876|-26.128891227772|-26.356656401896|-26.356656401896|-26.596284912188|-26.940315403496|-27.355906131041|-27.366536170324|-27.366536170324|-27.366536170324|-27.366536170324|-27.366536170324|-27.529485523789
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||11.223555828454|11.212284116085|11.198648854688|11.190121917316|11.190121917316|11.185135554814|11.18292856166|11.166031571994|11.156504216521|11.156504216521|11.156504216521|11.145054028807|11.145054028807|11.145054028807|11.135615426498|11.13012820504|11.096808764912|11.083120926196|11.022911716362|10.989902629742|10.987114259809|10.965126749774|10.961807300537|10.938674822879|10.924638791694|10.901820813963|10.897023531407|10.871137191421|10.832930407663|10.783255667312|10.774172830165||10.733670463754|10.733670463754|10.672411537384|10.653790792067|10.587545430482|10.553939329056|10.534518470022|10.534518470022|10.534518470022|10.534518470022|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127||-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.8303917867638|-9.8303917867638|-9.8303917867638|-9.8419534346237|-9.8702312201013|-9.9396766788153|-9.9490001680415|-9.9490001680415|-10.117026647148|-10.271758115091|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.602804236838||9.9653916804624|9.9653916804624|9.9653916804624|9.9653916804624|9.9653916804624|9.9653916804624|-10.791802810466|-10.791802810466|-10.938426899365|-10.938426899365|-10.979968467742|-10.993060234951|-11.039018237775|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.138243178052|-11.167185204906|-11.167185204906|-11.181789550166|||-11.229517718132|-11.229517718132|-11.455506081908|-11.467874297792|-11.467874297792|-11.88071628113|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.080093055205|-12.323434994438|-12.495169027887|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|||11.798833262371|11.798833262371|11.798833262371||11.777259600877|11.670072569581|11.59616588457|11.473817230414|11.423844895043|11.365565071811|11.22310591882|10.92704202009|10.850485762763|10.676144927529|10.588794807358|10.573854132674|10.438214324339|10.344267128159|10.288378289727|10.217200686717|10.217200686717|10.217200686717|10.217200686717|10.217200686717|10.217200686717|10.159869381878|10.021768248846|-10.748220962818|-10.748220962818|-10.748220962818|-10.748220962818||-10.748220962818|-10.748220962818|-10.748220962818|-10.748220962818|-10.748220962818|-10.748220962818|-10.748220962818|-10.748220962818||-10.748220962818|-10.791774266887|-10.882051196284|-11.068329138432|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248||-11.095604029248|-11.095604029248|-11.095604029248|-11.095604029248|-11.199248303914|-11.243356816003|-11.243356816003|-11.447736333951|-11.567951660519|-11.567951660519|-11.749980481869|10.89677372717|10.89677372717|10.89677372717|10.885149304271|10.885149304271|10.885149304271|10.885149304271|10.885149304271|10.855741147862|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447||-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.446295739447|-11.447074361832|-11.447074361832|-11.478613434007|-11.478613434007|-11.478613434007|-11.478613434007|-11.565295654061|-11.702941211862|-11.867454935889|-11.925147667837|-12.125867538786|-12.125867538786|-12.125867538786|-12.125867538786|-12.125867538786|-12.125867538786
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||-1.4154609932217|-1.4154609932217|-1.4154609932217|-1.4449566485389|-1.4766184888398|-1.52235391649|-1.5459487560986|-1.5654985842438|-1.6414164177278||-1.6414164177278|-1.6414164177278|-1.6414164177278|-1.6414164177278|-1.6866569727563|1.4391377329617|1.4391377329617|1.4391377329617|1.4391377329617|1.4391377329617|1.4391377329617|1.4391377329617|1.4391377329617|1.4391377329617||1.4391377329617|1.4391377329617|1.4391377329617|1.1295974850422|1.0339971979201|1.0056580156799|1.0056580156799|1.0056580156799|1.0056580156799|1.0056580156799|1.0056580156799|1.0056580156799|1.0015531727704|1.0015531727704|0.98561462528532|0.97679394888685|0.96365997314239||0.93769847912774|0.93769847912774|0.93769847912774|0.93769847912774|0.93769847912774|0.93769847912774|0.93769847912774|0.93769847912774|0.91211261506118||0.91211261506118|0.91211261506118|0.91211261506118|0.91211261506118|0.85623625644089|-0.99307084604501|-1.0011898270845|-1.0102109171284|-1.0202343505106|-1.0313714987129|-1.0437461078267|-1.0574956735086|-1.0727729687107|-1.0897477411576|-1.1086085994318|-1.1295651086254|-1.1528501188406|-1.1787223524129||-1.2074692786044|-1.2394103077061|||-1.2449003388492|-1.3293336751293|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.3087924411654|1.283658304784|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|||-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.5538020281094|-1.623113343903|-1.6840148543744|-1.6855720453162|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036||-1.6891114720036|-1.6891114720036|-1.6891114720036|||-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.7108663984071|-1.7108663984071|-1.7108663984071|-1.7108663984071|-1.7559626111201|-1.8271807243219|-1.9285341489967|-1.9517045737038|-2.067659951376|-2.067659951376|-2.1057332899031|-2.1060287645639|-2.1060287645639|-2.1700319836737|-2.1917022279237|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455||2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455||2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|1.986336996389|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246||-2.3507558305246|-2.4205666880572|-2.4205666880572|-2.4205666880572||-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4284073755436|-2.4837859918997|-2.5161555669835|-2.5161555669835|-2.5829505944838|-2.707099605562|-2.707099605562|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||67.462884254608|66.242096922302|64.505102605184|64.233451492875|64.006613448029|61.357345478144|60.149830174012|58.141474749824|58.013410726884|58.013410726884|58.013410726884|57.629692243855|-63.282472876938|-63.282472876938|-63.282472876938|-63.282472876938|-63.282472876938||||-63.282472876938|-63.282472876938|-63.282472876938|-63.666635809377|-64.549039321956|-64.756915106936|-64.756915106936|-64.756915106936|59.146410803584|59.146410803584|59.146410803584|59.146410803584|59.146410803584|59.146410803584|59.146410803584|59.146410803584|59.146410803584|59.062856008716|59.062856008716|58.889284030274|57.024206682129|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|-62.081828930948|-62.081828930948||-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948||-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948||||-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-63.902031636871|-64.774478197801|-65.703810586834|-65.703810586834|-65.703810586834|-66.909789286614|-67.476873082553|-67.476873082553|-67.476873082553|-67.832635317284|-68.425149928682|-69.391834483272|-69.840926525467|-71.459363060388|-72.785402595106|-73.889338505602|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.279879549002|62.113759971168|61.679877925705|61.679877925705|61.679877925705|61.679877925705|61.679877925705|61.679877925705|60.874868685218|59.472365469368|59.472365469368|58.530410230857|57.678055024451|57.678055024451|57.678055024451|57.678055024451|57.622839000827|56.469822171668|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566||-62.241544105566|-62.241544105566|-62.241544105566|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-65.431290678965|-68.200707846363|-68.200707846363|-68.200707846363|-69.028562578316|-70.876180261103|-72.895757032465|-74.986951113885|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-76.110927270274|-77.426030554618|-78.245587470626|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-78.751496133|-81.973883744512|-82.892138635713|-82.892138635713|-83.174601196799|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|71.416701356436|67.449113042118|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|64.347445871455|61.402714837505|61.366907239969|57.043788195777|55.595873145183|54.612338990274|54.612338990274||54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.612338990274|54.35566967735|54.35566967735|54.35566967735|54.35566967735|54.35566967735|54.35566967735|54.35566967735|54.35566967735|51.264629668762|48.624591318292|47.848402503389|47.848402503389|47.848402503389
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814|-3165.3972438814|-3177.1852520674|-3177.1852520674|-3177.1852520674|-3177.1852520674|-3178.7349136727|-3178.7349136727|-3178.7349136727|-3189.9832374141|-3202.7591526824|-3238.899058536|-3247.8842336095||-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3259.0096506452|-3259.0096506452|-3259.0096506452|-3259.0096506452|-3259.0096506452|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3314.0016175105|-3339.7240194561|-3350.1564052896|-3350.1564052896||-3350.1564052896|-3366.1498830736|-3366.1498830736|-3381.5554256374|-3415.3393618193|-3469.5437353548|-3471.4374837275|-3508.8194263639|-3546.743807071|-3547.2915833816|-3547.2915833816|-3547.2915833816|-3547.2915833816|-3547.2915833816||-3577.5462037573|-3598.6646746894|-3598.6646746894|-3598.6646746894|-3598.6646746894|-3598.6646746894|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3640.9528980316|-3640.9528980316|-3640.9528980316|-3640.9528980316|-3640.9528980316|-3659.392108924|-3690.1578988045|-3720.1633116971|-3720.1633116971|||-3720.1633116971|-3720.1633116971|-3731.2510020952|-3731.2510020952|-3806.1122245502|-3876.5135828336|-3908.0221503332|-3908.0221503332|-3908.0221503332|-3908.0221503332|-4002.000722424|3461.1454934159|3407.0314733529|3407.0314733529|3341.9794148366|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3295.8068031503|3155.618670167|3135.0847779839|3135.0847779839|3093.4275310933|3071.3083678814|3005.6204087571|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3326.5125068924|-3332.7916743249|-3342.2043825936|-3342.2043825936|-3342.2043825936|-3342.2043825936|-3342.2043825936|-3342.2043825936|-3342.2043825936||-3342.2043825936|-3359.1159806596|-3390.6844229551|-3442.4271366168||||-3444.6412629076|-3514.6014032306|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|3056.095769552|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3284.1153404847|-3304.5726005386|-3362.3028894873|-3388.6284704882|-3388.6284704882|-3388.6284704882|-3388.6284704882|-3392.0871894314|-3408.1524327015|-3444.8296465052|-3444.8296465052|-3444.8296465052|-3444.8296465052|-3444.8296465052|-3444.8296465052
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||-2.4596377933329|-2.4596377933329|-2.4596377933329|-2.4712643451499|-2.4830714140785|-2.4967459345804|-2.501723230737|-2.501723230737|-2.5092965698752||2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124|2.3801642227124||2.3801642227124|2.3801642227124|2.3801642227124|2.3729602416302|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3714811999994|2.3533124481525||2.3375693863063|2.3317437509066|2.2713819851882|1.9507371430436|1.9507371430436|1.9507371430436|1.9507371430436|1.9507371430436|1.9507371430436||1.9507371430436|1.9507371430436|1.9507371430436|1.9507371430436|1.9507371430436|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349|1.9378355670349||1.9378355670349|1.9378355670349|||1.9378355670349|1.8942618423453|1.8579775352232|1.8579775352232|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.8433344065063|1.7853715418569|1.7704128621675|1.7651393478125|1.7651393478125|1.7540437518457|1.7328263718662|1.7131404168934|1.6740448681878|1.6528276766193|1.6248085791151|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|||-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8091508754468|-1.8679454402102|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116|1.6431851391116||1.6431851391116|1.6431851391116|1.6431851391116|||1.6431851391116|1.5640946233845|1.5406607019213|-1.7495210322237|-1.7495210322237|-1.7495210322237|-1.7495210322237|-1.7689122659736|-1.772527121818|-1.772527121818|-1.772527121818|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.7997310682504|-1.8258122585845|-1.8481247582515|-1.8512497520535|-1.8519441922603|-1.8849380435875|-1.9082644518141|-1.9630425457017|-1.9630425457017|-1.9950473246592|-2.0383858545641|-2.0875751282968|-2.0875751282968|-2.1378612414773|-2.1576235974029|-2.1879150960396|-2.2170503880386|-2.2170503880386|-2.2170503880386||-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2170503880386|-2.2395004327435||-2.2883338327031|-2.2975930764521|-2.3189922255769|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677||2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677||2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1384621525677|2.1294024547903|2.1043361382317|2.0964846563153|2.088061667277|2.088061667277|2.088061667277|2.088061667277|2.088061667277|2.088061667277
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||5.8685192607778|5.7927993428859|5.7597770042058|5.7318753054271|5.7318753054271|5.7318753054271|5.7029761391612|5.7029761391612|5.7029761391612|5.7029761391612|5.7029761391612|5.7029761391612|-6.5674301028166|-6.5674301028166|-6.5674301028166|-6.5674301028166|-6.5674301028166|-6.5674301028166|-6.5960334804228|-6.6583704977754|-6.8115224870844|-6.8155809809548|-6.9226921990308|-6.9226921990308|-6.9585469248993|-6.9822385639133|-6.9822385639133|-6.9822385639133|-7.0235982305675|-7.1695536912447|-7.2549831326413||-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413|-7.2549831326413||-7.4749852480279|-7.6054968637214|-7.6177904392448|-7.6177904392448|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898||6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8765393037898|6.8534623803146|6.6941672896287|6.5681199103745|6.5681199103745|6.5681199103745|6.523373024348|6.479111285411|6.479111285411|6.479111285411|6.479111285411|6.479111285411|6.4430990168372|6.421800634256|6.3329894947307|6.3329894947307|6.2368675257648|6.1795160534078|6.0600898376963|6.0600898376963|6.0600898376963|6.0600898376963|6.0600898376963|6.0600898376963|6.0600898376963|6.0542614846305|6.0542614846305|6.0542614846305|||6.0542614846305|5.9121663469822|5.8898596916762|5.8647378325745|5.8647378325745|5.8647378325745|5.7829303079495|5.6774627039712|5.6774627039712|5.6774627039712|5.6774627039712|5.5872932617181|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4915100381959|5.4149071691421|5.3570221324554|5.3570221324554|5.3570221324554|5.1703504345805|||5.0850204949741|5.0850204949741|5.0850204949741||5.0850204949741|5.0850204949741|4.9941667191589|4.9647436506864|4.9647436506864|4.9647436506864|4.9647436506864|4.9647436506864|4.9647436506864|4.9647436506864|4.9647436506864|4.8898996652626|4.8076160286823|4.643852933133|4.4534599425527|4.4534599425527|4.4534599425527|4.4534599425527|4.4534599425527|4.3989656636155|4.3910252726781|4.3373852087164|4.3373852087164|4.3373852087164|4.3373852087164|4.277008515056|4.248503002255||4.1059152207624|4.1059152207624|4.1059152207624|4.1059152207624|4.1059152207624|4.1059152207624|-4.6520158302909|-4.6520158302909||-4.6520158302909|-4.6520158302909|-4.6520158302909|-4.6520158302909|-4.6520158302909|-4.6520158302909|-4.6581968057801|-4.6581968057801|-4.6581968057801|-4.7311607001307|-4.7311607001307|-4.7311607001307|-4.7311607001307|-4.7311607001307||-4.8268329265451|-4.8268329265451|-4.8268329265451|-4.8268329265451|-4.8268329265451|-4.8268329265451|-4.8268329265451|-4.9110786254186|-4.9110786254186|-4.9110786254186|-4.9110786254186|-4.9110786254186|-4.9895740410772|-5.0181170124438|-5.0181170124438|4.6360561063933|4.6360561063933|4.6360561063933|4.6360561063933|4.6360561063933|4.6360561063933|4.6360561063933|4.5940366077748|4.5940366077748||4.5940366077748|4.5940366077748|4.5940366077748|4.5940366077748|4.5940366077748|4.5940366077748|4.4944229709139|4.394133553133|4.3458672816296|4.3458672816296|4.3458672816296|4.3458672816296|4.3458672816296|4.3458672816296|4.3458672816296|4.3458672816296|4.3060667464198|4.3060667464198|4.2424344165525|4.1643707071633|4.164118969387|4.164118969387|4.164118969387|4.164118969387|4.0777871475685|3.9407294443435|3.8925989555599|3.8925989555599|3.8925989555599
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||-7914.7759098591|-7914.7759098591|-7914.7759098591|-7914.7759098591|-7931.8462412333|-7931.8462412333|-7931.8462412333|-7935.3847124814|-7959.3163472016|-8007.0181635573|-8040.7630903175|-8040.7630903175|-8040.7630903175|-8040.7630903175|-8047.5145447972|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8053.0472557162|-8146.719173018||-8171.644956129|-8171.644956129|-8171.644956129|-8281.8277290322|-8283.1419211469|-8319.0465790521|-8335.6073100579|-8362.8970111755|-8469.8855679727|8007.7836849849|8007.7836849849|8007.7836849849|8007.7836849849|8007.7836849849|8007.7836849849||8007.7836849849|8007.7836849849|8007.7836849849|8007.7836849849|8002.537427761|7912.2638086233||7811.4042318037|7766.0047020041||-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786||-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8085.7434190786|-8135.3339082011|-8135.3339082011|-8135.3339082011|-8205.3710091123|-8225.7666779165||-8225.7666779165|-8239.7407532405|-8291.3786147117|-8313.7540163463|-8315.4170320251|-8315.4170320251|-8315.4170320251|-8343.7967022501|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|||-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8350.6188616226|-8400.6876240252|-8423.5418044724|-8425.6020049693|-8452.7474707902|-8452.7474707902|-8452.7474707902|-8452.7474707902|-8452.7474707902|-8452.7474707902|-8452.7474707902|-8452.7474707902|-8452.7474707902|||-8452.7474707902|-8520.2749675446|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8232.1466616448|8176.2740684942|8152.4988499929|8152.4988499929|8060.5542777699|8049.4497256418|8049.4497256418|8046.6108062687|7986.2342291874|7866.9269213193|7857.9961991597|7857.9961991597|7849.9957768441|7839.9953076045|7796.6614528939|7772.8794984506|-8239.6348504581|-8239.6348504581||-8239.6348504581|-8239.6348504581|-8239.6348504581|||||-8239.6348504581|-8254.0387227312|-8276.035460162|-8276.035460162|-8378.3727335134|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8463.0315456734|-8463.0315456734|-8463.0315456734|-8463.0315456734|-8482.2572729705|-8520.5028061364|-8520.5028061364|-8586.1142290404|-8641.7935878227|-8760.8817642474|-8762.7767858006|-8762.7767858006|-8762.7767858006
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056||6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056||6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056||6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056|6.3726524387056||6.081836386329|5.8942623886864|5.448624932479|5.285477001663|5.285477001663|5.285477001663|5.285477001663|5.285477001663|5.285477001663|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497||5.2709686782497|5.2709686782497|||5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2709686782497|5.2669376367103|5.2669376367103|5.2669376367103|5.2669376367103|5.2460417740622|5.0861576655484|4.9940638916335|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|||-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.8271162556051|-5.8410695627441|-5.8410695627441|-5.9867439617835|-6.1672534369507|-6.1672534369507|-6.1672534369507|-6.1672534369507|-6.2913925275846|-6.4409918636794|-6.5377687713299|-6.6519651171007|-6.7849612497001|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.9261764312383|-6.972418337464|-7.107491591094|-7.107491591094|-7.2177681685797|-7.3314091365991||-7.3730586792791|-7.3730586792791|-7.3730586792791|||-7.3730586792791|-7.3730586792791|-7.437911651969|-7.437911651969|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.7440497161642|-7.7440497161642|-7.7720368057729|-7.7720368057729|-8.0583739976354|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257||-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.2435640799732|-8.2634142311473||-8.2634142311473|-8.2634142311473|-8.3608117032927|-8.3608117032927|-8.3608117032927|-8.3608117032927|-8.3656316775944|-8.3656316775944|-8.4551466326874|-8.6479406203343|-8.7014080435054|-8.7014080435054|-8.7154534558473|-8.8399481221502|-8.868701660641||-8.868701660641|-8.9896683560565|-9.2146315427572|-9.2239560256815||-9.2239560256815|-9.2239560256815|-9.2239560256815|-9.5998840550847|-9.5998840550847|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||2.4254785555846|2.4254785555846|2.4131216922226|2.4131216922226||2.3960761836064|2.3960761836064|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968||2.3868131744968|2.3868131744968|2.2692368149876|2.157077687659|2.157077687659|2.157077687659|2.157077687659|2.157077687659|2.1395306252529||2.1183674360966|2.0951524095661|2.0951524095661|2.0951524095661|2.0951524095661|2.0773901316908|2.0773901316908||2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0515446633528|1.9477623980563|1.9477623980563||1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.8564026003989|||1.7722871303451|1.7722871303451|1.7219857109798|1.7057179197615|1.7057179197615|1.7057179197615|1.7057179197615|1.7057179197615||1.7057179197615|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6611048668406|-1.8484547785012|-1.8484547785012|-1.8484547785012|-1.8484547785012|-1.8505052583182|-1.8661169759393|-1.874700960194||-1.874700960194|-1.874700960194|-1.8963343927981|-1.918149320033|-1.9301659175057|1.7878823171512||1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512||1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419||1.7838673406419|1.759297058933|1.7258856406399|1.717202918088||1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.7068920647166|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336||1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.6687245832434|-1.7898017374426|-1.7898017374426|-1.7898017374426|-1.7925469168297|-1.7925469168297|-1.7925469168297|-1.8062372320298|-1.8062372320298|-1.8062372320298||-1.8152635884951|-1.8380706390485|-1.8417451603264|-1.8536057321065|-1.8563033935751|-1.8563033935751|-1.8602831256239|-1.8602831256239|-1.8602831256239|-1.8602831256239|-1.8602831256239|-1.8953146219086|-1.9047939843416|-1.9236599346531|-1.9476289168335|-1.9476289168335|-1.9476289168335|-1.9476289168335|-1.9476289168335||-1.9476289168335|-1.9476289168335|-1.9690321170994|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.973567474835|-1.973567474835|-1.9950749884633|-1.9956388882562|-2.0090431495689|-2.0600479360181|-2.0668493386353|-2.0668493386353
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32223.94523388|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31009.946833909|31009.946833909|31009.946833909|31009.946833909|30402.718704344|-35999.518274071|-35999.518274071|-35999.518274071||-35999.518274071|-35999.518274071|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659||31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659||31983.549019659|31983.549019659||31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659||31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31065.057809126|31065.057809126|30616.730899029|29332.478776699|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418||-34192.457116418|-34192.457116418|-34192.457116418|-35786.063462687|-36745.626069652|-37261.806744058|31659.746576474|31659.746576474|31659.746576474|31659.746576474|31659.746576474|29543.582409429|29543.582409429|29543.582409429|-33948.995323143|-33948.995323143|-33948.995323143|-34168.328136825|-35603.697929806|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|||30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|30529.877834025|27808.197593362|27650.775103735|27239.369140926|27239.369140926|27239.369140926|26896.521267696|25615.579186328|-29593.409895297|-29593.409895297|-29593.409895297|-29689.899883664|-30191.555426293|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|-30813.876067706|26566.503266268||||26566.503266268|26566.503266268|26566.503266268|26566.503266268|26566.503266268|26566.503266268|26566.503266268|26566.503266268|26566.503266268|24526.670295853|23518.493455293|23518.493455293|23518.493455293|23518.493455293|23518.493455293|23518.493455293|23518.493455293|23518.493455293|23481.65939477|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22920.843136205|22783.756958278|22783.756958278
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|130610.15426081|129030.1155841|129030.1155841|129030.1155841|119362.48837543|119362.48837543|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625||116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625|116677.98284625||116677.98284625|114770.14107853|114770.14107853|114770.14107853|110805.71230948|109428.56923276||107837.29914751|106678.14709569||106678.14709569|104818.0507829|104818.0507829|104818.0507829|104818.0507829|104818.0507829|104818.0507829|104818.0507829|104818.0507829|104818.0507829|104471.67459932|104471.67459932|104471.67459932|96674.082888131||95990.991616092|95990.991616092|95990.991616092|94406.657351214|90460.070803968|90460.070803968|89514.843352493|89514.843352493|89514.843352493|87722.048169437|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-99477.706473961|-101925.22941551|-103328.0326839|-103485.07895643|-103485.07895643||-103485.07895643|-103485.07895643|-103485.07895643|-103485.07895643|-103485.07895643|-103485.07895643|-103485.07895643|-103485.07895643|-106616.75439603|-107500.89766259|-107500.89766259|-107500.89766259|-111528.77518066|-113539.29563694||-113539.29563694|-113539.29563694|-113539.29563694|-113539.29563694|-116288.10626327|-118059.00695918|-120537.78551021|-121191.98390023|-124418.87100025|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|107865.48293799|106806.09215332|105973.43572591|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|||-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-114900.61404123|-116789.57115692|-118505.07906325|-119094.5322925|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|106073.64204556|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-122332.76788295|-125586.40875883|-128990.45417648|-130295.6224401|-130295.6224401|-131456.24715567|-132215.73722922|-132215.73722922|-132506.29584835|-132506.29584835|-132506.29584835|-132506.29584835|-132506.29584835|-132506.29584835||||-132506.29584835|-132506.29584835|-132506.29584835|-132506.29584835|-136418.10649816|-139342.34055351|-140613.71172613|-142370.79080681|-143523.19852692|-143523.19852692|-145136.88725214|-147957.65250238|-148591.16369818|-148591.16369818|-148591.16369818|-148591.16369818|-148806.84855353|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|128397.70012092|122575.22235658|122096.57081059|122096.57081059|119188.35902542|119188.35902542|-139560.08192154|-139560.08192154|-139560.08192154|-139560.08192154|-139560.08192154
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22774550735757|-0.23327279140337|-0.23420704316367|-0.23420704316367|-0.23420704316367||-0.23420704316367|-0.2402300471649|-0.24292227152161|-0.24985808021682|-0.25300898278044|-0.26506553617105|-0.27457281480216|-0.28269200998305|-0.28654667738145|-0.29105186383002|-0.29578625735889|-0.29578625735889|-0.29870695154148|-0.30472995070703||-0.3161048839255|-0.3161048839255|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198||0.22090753122198|0.22090753122198|0.17656392056663|0.15641406357586|0.15641406357586|0.15641406357586|0.15641406357586|0.14527717330206|0.14527717330206||0.14527717330206|0.13169685611182|-0.1493428535598|-0.1493428535598|-0.1493428535598|-0.1493428535598|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15067887656168||-0.15808764074992|-0.16304182564496|||-0.16387980271577|-0.16731088596581|-0.1753454298112|-0.17721714000274|-0.17968571098169|-0.18409524015278|-0.18427248852882|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18702546537526|-0.19008385341043|-0.19359316622411|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.22554952777051|||-0.26261059003432|-0.26690065565329|-0.26753168105615|-0.26753168105615|-0.26753520220003|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27180577551132|-0.27180577551132|-0.27180577551132|-0.27472864295383|-0.28636514953264|-0.29035016686263|-0.29846729267367|-0.29846729267367|-0.29846729267367|-0.30329700729061|-0.30671888778396|-0.31357654476373|-0.322029489546|-0.32642165518357|-0.32901180699803||-0.32901180699803|-0.32901180699803|-0.32901180699803|||-0.33306867563435|-0.33763193611594|-0.33763193611594|-0.33763193611594|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35105134297179|-0.35283482790839|-0.35981645816842|-0.38035162714101|-0.39039071265168|-0.40571189658849|-0.414957657313|-0.42161961711739|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.4308768459473|-0.43652983267152|-0.43725537215167|-0.43806152712961|-0.43895725488287|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44381795165711|-0.44458910950653|-0.44458910950653|-0.44458910950653|-0.44747158316198|-0.44747158316198||-0.44747158316198|-0.44747158316198|-0.44830176264514|-0.45172418190892|-0.45441575992831|-0.46740640753649|-0.47418535887167|-0.47418535887167|-0.47418535887167|-0.47418535887167|-0.47418535887167|-0.47881705660472|0.43788680005689|0.43788680005689||0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|-0.4822241107921|-0.4822241107921||-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921||-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.48413790379411|-0.49015324054433|-0.49128137129626|-0.49753484514115|-0.49892759915587|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.44909840731559
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||17.694383132703|17.694383132703|17.694383132703|17.694383132703|17.533204171665|17.353003711179|17.112783134729|16.949761538922|16.949761538922|16.949761538922|16.949761538922|-19.091148286874|-19.091148286874|-19.091148286874|-19.091148286874|-19.091148286874|-19.091148286874||||-19.091148286874|-19.091148286874|-19.091148286874|-19.36794292244|-19.6310476916|-20.145752940049|17.25774832547|17.25774832547|17.25774832547|17.25774832547|17.25774832547|17.25774832547|17.25774832547|17.25774832547|17.25774832547|17.25774832547|-19.816358326564|-19.816358326564|-19.816358326564|-19.816358326564|-19.816358326564|-19.816358326564|-19.816358326564|-19.816358326564|-20.582064362245|-21.296183184206|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731||-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731||-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731||||-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-21.705591826731|-22.438891967692|17.474628252108|17.474628252108|17.474628252108|17.474628252108|17.474628252108|17.474628252108|17.474628252108|17.474628252108|17.474628252108|16.922918737287|16.858243770461|16.832492849408|15.629991554749|15.061656554023|14.554063354907|14.415626034668|13.660139332801|13.120014207003|13.120014207003|13.120014207003|13.120014207003|13.120014207003|12.743474792107|12.743474792107|12.492193776881|12.34132690619|12.265362794648|12.134292080944|11.858756297236|11.858756297236|11.858756297236|11.858756297236|11.785839921242|11.347600069318|11.229555596547|10.975617503278|10.777610498425|10.777610498425|10.777610498425|10.777610498425|10.777610498425|10.777610498425|10.564567148417|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001||-12.202651533001|-12.202651533001|-12.202651533001|-12.202651533001|-12.475724044236|-12.998582061565|-13.063424676034|-13.346027102044|-13.432253005295|-13.809043333894|-13.809043333894|-13.809043333894|-13.937270718555|-14.020856254344|-14.398173509974|-14.717189449021|-14.717189449021|-14.93298816013|-15.202209518217|-15.32745493547|-15.637172313707|-15.794080253196|-16.076200533522|-16.229314593639|-16.229314593639|-16.229314593639|-16.509793895446|-16.821237128427|-16.821237128427|-16.821237128427|-16.821237128427|-16.821237128427|-17.036930182963|-17.068811526331|-17.480901681088|-18.574334315351|15.774624900069|15.774624900069|15.774624900069|15.774624900069|15.774624900069|15.774624900069|15.774624900069|15.774624900069|15.774624900069|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|15.355213335711|14.279125614915|13.347214068002|13.347214068002|13.347214068002|13.347214068002|12.891793503834|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966||-15.138947163966|-15.138947163966|-15.138947163966|-15.138947163966|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|13.059490484947|12.889083850315|12.889083850315|12.889083850315|12.889083850315|12.889083850315|12.889083850315|12.889083850315|12.587315546065
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|39655.342861076|38467.047623418|37299.497359353|36897.829773491|36897.829773491|36897.829773491|36897.829773491||36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|36897.829773491|35934.049103075|35934.049103075|34821.165670083|34632.605325653||34632.605325653|34632.605325653|34632.605325653|34632.605325653|34632.605325653|34632.605325653||34632.605325653|34632.605325653||34542.84429954|34542.84429954|34542.84429954|34542.84429954|34542.84429954|34542.84429954|34542.84429954|34542.049221711|34518.943579679|33612.715088532|32936.337570003|32936.337570003|32936.337570003|32432.584921003||32432.584921003|32432.584921003|32432.584921003|32432.584921003|31561.205467781|31348.561630868|31202.210741931|31202.210741931|31202.210741931|31010.789713257|-33102.535713317|-33102.535713317|-33102.535713317|-33102.535713317|-33102.535713317|-33102.535713317|-33102.535713317|-33102.535713317|-33102.535713317|-33188.928570352|-33298.809522614|-33332.010580682|-33493.900645202|31229.880397473|31229.880397473|31229.880397473|31229.880397473||31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|31229.880397473|||31229.880397473|31229.880397473|31229.880397473|31229.880397473|30983.200441637|30884.111601819|30671.235113132|30429.150125702|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|||30110.916874302|30110.916874302|30110.916874302||29728.11670283|29728.11670283|29728.11670283|29728.11670283|29728.11670283|29728.11670283|29728.11670283|29706.240780922|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29618.882641613|29190.287211868|29190.287211868|28916.985790965|28732.761989961|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277||28580.904143277|28580.904143277|28580.904143277|||||28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28206.560159196|27862.844621329|27792.049579255|27677.277310283|27377.530344759|27288.922605288|27029.358450319|27007.620500355|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26600.979585636|26600.979585636||26600.979585636|25881.64398404|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||6419.110294597|6337.3447717744|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6943.8911195799|-6987.2729871357|-6987.2729871357|-7032.5255412619|-7101.139490291|-7131.7588634217|-7131.7588634217|-7131.7588634217|-7131.7588634217|-7165.8431815796|-7188.159090644||-7257.9545451601|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367||6733.80015367|6733.80015367|6733.80015367|6733.80015367|6699.7779485222|-7293.3857305152||-7293.3857305152|-7293.3857305152||-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7386.6490500187|-7386.6490500187|6786.4804199814|6786.4804199814||6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6785.5337999793|-7512.6422496854|-7512.6422496854|-7512.6422496854|-7569.0469440949|-7621.7188267721||-7685.2431408579|-7685.991962768|-7685.991962768|-7685.991962768|-7709.9910697422|-7771.656744158|-7829.0630490645|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|||-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-8081.6604279482|-8170.7338088314|-8217.4820098127|-8332.2022331252|-8608.5580368057|-8688.9533742286|-8697.5835037429|-8697.5835037429|-8697.5835037429|-8933.9816708255|7754.2041292097|7754.2041292097|7754.2041292097|7754.2041292097|7700.1815717265|7700.1815717265|7700.1815717265|7700.1815717265|7615.903174971|7615.903174971|7455.4479721899|||7350.1154326741|7350.1154326741|7350.1154326741||7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7051.2393696379|6891.8387279481|6891.8387279481|6817.0430310534|-7789.8208641162|-7789.8208641162|-7789.8208641162|-7789.8208641162|-7854.2454045735|-7855.3029686093|-7855.3029686093|-7894.7810762325|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-7895.7661843788|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8119.7772012195|-8155.6770327991|-8155.6770327991|-8155.6770327991|-8155.6770327991||-8176.8633697768|-8284.8324121828|-8284.8324121828|||||-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8284.8324121828|-8305.1536187972|-8305.1536187972|-8465.5538798268|-8615.6376388266|-8653.4750620209|-8698.0056631374|-8698.0056631374|-8698.0056631374|-8787.3286936336|-8953.8763371102|-8970.1123293596|-8970.1123293596|-8970.1123293596|-8970.1123293596|-9050.6914336635|-9233.8663040663||-9233.8663040663|-9233.8663040663|-9233.8663040663|-9233.8663040663|-9325.3624895441|-9437.824858174|-9466.4276852975|-9559.2861867889|-9644.8311531768|-9644.8311531768|-9644.8311531768|-9671.1509914557
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|22685.023883318|21348.538376449|-24765.093971212|-25336.215523569|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451||-25432.651869451|-25432.651869451|-25552.946521612|-25593.200175468|-25593.200175468|-25593.200175468|-25593.200175468|-25593.200175468|-26017.444639409|-26428.029273049|-26428.029273049|-26428.029273049|-26428.029273049|-26428.029273049|-26428.029273049||-26428.029273049|-27045.03252561|-27602.813917345|-28450.34879705|-28803.165330055|-29450.739255617||-29572.208957551|-29572.208957551||-30505.232175057|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|23323.973038239|21871.166164237|21871.166164237|21871.166164237||21871.166164237|21871.166164237|21871.166164237|21871.166164237|21711.007610169|21711.007610169|19303.897344632|19087.663716258|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18684.068851616|18643.409835129|18506.010927922||18191.492197872|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-20011.853592368|||-20011.853592368|-20011.853592368|-20069.281769297|-20320.313076997|-20359.2754037|-20359.2754037|-20595.306004111|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|||-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-21138.60773346|-21368.453037178|-21730.503374642|-22010.003749602|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22226.582909266|-22527.262850946|-22527.262850946|-22650.893517073|-22650.893517073|-22650.893517073|-22650.893517073|-22650.893517073|-22650.893517073|-22650.893517073|-22700.005378395|-22700.005378395|-22700.005378395|-22700.005378395|-22700.005378395|-22700.005378395|-22700.005378395||-22700.005378395|-22830.005975994|19977.356171347|||||19977.356171347|19977.356171347|19977.356171347|19977.356171347|19977.356171347|19977.356171347|19977.356171347|19826.674285613|19826.674285613|19396.304761793|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21637.067414448|-21694.959770924|-21694.959770924|-21904.399745471|-22089.888606079|-22341.220501332|-22341.220501332|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948||19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948|19814.501474948
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||480.26411911794|480.26411911794|480.26411911794|480.26411911794|476.17328315101|476.17328315101|472.14529901436|464.2586486173|460.99020428532|460.99020428532|460.99020428532|460.99020428532|460.99020428532|460.99020428532|460.99020428532|460.99020428532|451.28358337474|435.9456366653|428.97115927796||428.97115927796|411.21240055408|393.05266117879|389.42769035082|389.42769035082|-448.28654060689|-448.28654060689|-448.28654060689|-448.28654060689|-448.28654060689|-448.28654060689|-448.28654060689|-450.92670398649|-460.14909994267|-468.49622792296|424.94698088412|424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|419.15497909922|413.91663801823|407.9157119609|405.00077648705|402.66199218505|-464.00090346008||-464.00090346008|-464.00090346008|-464.00090346008||-464.00090346008|-464.00090346008|-464.00090346008|-471.5098594769|-471.5098594769|-471.5098594769|-471.5098594769|-472.99151527707|401.27357189058|401.27357189058||401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|393.59839897022|388.61490164714|379.16655806387|365.92967785525|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518||-422.14660149518|-422.14660149518|-422.38773700763||-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251||-423.13817965251|-423.13817965251|-426.76740759458|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367||377.55493621367|377.55493621367|377.4054836646|365.3255441868|364.2457953104|364.2457953104|364.2457953104|355.34256051741||332.7195120251|302.39754928922|302.39754928922|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544||295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544||295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544||295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|286.17753112341|285.26125816071|285.26125816071|285.26125816071|285.26125816071|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213||281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|251.2915856319|232.96009836785|228.63592447607
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||-13.03422608007|-13.03422608007|-13.03422608007|-13.03422608007|-13.03422608007|-13.03422608007|-13.03422608007|-13.03422608007|-13.03422608007|-13.764695640283|-13.998551099253|-14.065056660388|-14.239507625075|-14.47667534878|-14.516930715769|-14.516930715769|-14.516930715769||||-14.516930715769|-14.516930715769|-14.516930715769|-14.774367324212|-15.109297213399|-15.327552779343|-15.713947596181|-15.892719496211|-16.18397533565|-16.18397533565|-16.277194575791|-16.362438127205|-16.614931659351|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137||-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137||-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137||||-16.791967295137|-16.791967295137|-16.791967295137|-16.791967295137|-16.99218569699|-17.552428573403|-18.148254123036|-18.469840179669|-18.469840179669|-18.469840179669|-18.828710488464|-19.059399827888|-19.059399827888|-19.059399827888|-19.059399827888|-19.059399827888|-19.220999541736|-19.450554758152|-19.556172059466|-19.66852450204|-20.20891607947|-20.468199197414|-20.468199197414|-20.468199197414|-20.836331835458|-21.12814722135|-21.694052697048|-22.041636114893|-22.041636114893|-22.041636114893|-22.42311361877|19.799976590546|19.799976590546|19.799976590546|19.799976590546|19.799976590546|19.799976590546|19.799976590546|18.012196915318|17.817650492016|17.817650492016|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.162393634582|-19.535993329975|-19.982214654257|-20.118570977638|-20.590634962132|-21.268482892834|-21.756092302361|-22.155658342616|-22.38851007066|-22.547232665859|-23.045966383658|-23.045966383658||-23.217741485925|-23.528939984575|-23.528939984575|-23.77993294744|-23.932148266151|20.298529063081|20.298529063081|20.298529063081|20.298529063081|20.298529063081|-23.516420711249|-23.516420711249|-23.516420711249|20.627357579157|20.627357579157|20.627357579157|20.627357579157|20.627357579157|20.627357579157|20.445952840299|20.287725284862|20.020401752494|20.020401752494|-22.631712774814|-22.631712774814|-22.631712774814|-23.007458426754|-23.216064482045|-23.24661816141|-23.24661816141|-23.24661816141|-23.485131036143|-23.711256728018|-23.716952148902|-24.424391340136|-25.068213117254|-25.250237080932|-25.284588052117|-25.284588052117|-25.284588052117|-25.284588052117|-25.284588052117|-25.284588052117|-26.031764667656|-26.03452502139|-26.03452502139|-26.316138912656|-26.345081356587|-26.345081356587|-26.345081356587|-26.345081356587|-26.345081356587|-26.618979166417|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|23.083416827802|-26.864899178115|-26.864899178115|-26.864899178115|-26.864899178115|-26.864899178115|-26.864899178115|-26.944331720766|-27.039257768455|-27.74917481085|-28.565749832219|-28.784166014003|-29.01685106733|-29.181042120415|-29.181042120415|-29.181042120415|-29.181042120415|-29.181042120415|-29.181042120415|-29.181042120415|-29.181250571493|-29.181250571493||-29.181250571493|-29.64907507161|-29.64907507161|-29.659104915064|-29.659104915064|-30.397428192613|-30.397428192613|-30.397428192613|-31.159912762227|-31.159912762227|-32.043235762453|-32.318809559727|-32.318809559727|-32.895343412718|-33.287048778888|-33.447607543364|-33.447607543364|-33.447607543364|-33.447607543364|-33.447607543364|-33.447607543364|-33.447607543364|-33.447607543364
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||154.44864653312|154.44864653312|154.44864653312|154.44864653312|114.44294059235|108.11474147204|108.11474147204|100.12749052449|82.030545027208|-109.56105552196|-109.56105552196|-110.06783946885|-112.01982163206|-113.12940942229|-113.12940942229|-113.40522554498|-113.40522554498|-113.40522554498|||-124.45025060553|-124.66694511726|-130.90771679696|-136.67524088551|-140.47248987278|-145.08054430309|-145.64504922566|-148.05005469518|-151.55561632797|-152.54274101542|-152.54274101542|-152.54274101542|-152.54274101542|-152.54274101542|-152.54274101542|||-160.82526779491|-170.80585310545|-178.56205900606|-184.68006556229|-188.58896173588|-195.0988463732|-201.16538485911|-208.90598317678|||-215.5066479742|-222.28516441578|-227.92796046198|-242.27884674052|-242.27884674052||-242.27884674052|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-242.27884674052|-242.27884674052|-242.27884674052|-262.49483235654|-296.94759086301|-318.13899595131|-326.96000228313|-344.1249899907|-353.18498982799|-360.35214116217|-360.35214116217|-360.35214116217|-360.35214116217|-360.35214116217|-360.35214116217|-360.74016695156|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-361.28892733347|-363.79232094332|-363.79232094332|-364.46591263396|-367.48325009459|-374.80247460597|-382.8634948893|-382.8634948893|-382.8634948893|-387.26388890695|-392.43153760115|-395.07038976157|-395.07038976157|-395.07038976157|-413.57098157102|353.61236998296|353.61236998296|353.61236998296|353.61236998296|353.61236998296|353.61236998296|353.61236998296|353.61236998296|353.61236998296|353.61236998296||353.61236998296|353.61236998296|353.61236998296|346.00699300891|346.00699300891|346.00699300891|339.24374885558|339.24374885558|339.24374885558|339.24374885558|331.80804485744|327.09479923534|327.09479923534|315.19144969834|-352.87491961533|-352.87491961533|-352.87491961533|-352.87491961533|-352.87491961533|-352.87491961533|-352.87491961533|-352.87491961533|-352.87491961533|-357.16623516016|-357.16623516016|-357.16623516016|-357.16623516016|-363.53081406413|-368.42534943487||-369.52797754218|-369.52797754218|-369.52797754218|-369.52797754218|-369.52797754218|-375.4716463929|-381.31515024829|-390.37644330573|-390.37644330573|-394.57659383959|-398.86565066649|-418.54350589463|-432.56999719086|379.33405203408
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-54.667763401231|-54.737669263467|-54.737669263467||-54.737669263467|-54.757617886402|-54.757617886402|-54.758465801717|-54.872916218813|-54.872916218813|-54.872916218813|-54.872916218813|-54.872916218813|-54.872916218813|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|51.222688022211|51.222688022211|51.222688022211|51.222688022211|51.222688022211|50.991876300788|50.713196101692|50.353550291621|49.976166566835|49.806851317073|-46.303795160997|-46.303795160997|-46.303795160997|-46.303795160997|-46.303795160997|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-48.011827235305|-48.011827235305|-48.142993685742|-48.142993685742|-48.836661388631|-49.246288990704|-49.809766901564||-50.496963859743|-50.748303053891|-50.748303053891|-50.748303053891|-50.767560135562|-51.050067198761|-51.200075004374|-51.23897197277|-51.527124258111|-51.527124258111|-51.844025978589|-51.876696676175
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|60.549462131533|58.942056679476|58.942056679476|58.942056679476|57.813346256136|-64.330741937662|-64.330741937662||||-64.330741937662|-64.330741937662|-64.330741937662|-64.330741937662|-64.330741937662|-64.330741937662|-64.373047360342|-66.267274124271|-67.971325688458|-67.971325688458|-69.243141179721|-69.678491598412|-71.412210683077|64.033035780297|64.033035780297|64.033035780297|64.033035780297|64.033035780297|64.033035780297|62.506150697454|61.006835803704|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894|60.913706838894||60.913706838894|60.913706838894|59.062456196997|57.728872658757|57.728872658757||57.728872658757|57.728872658757|57.728872658757|57.728872658757|-62.457668952639|-62.457668952639||||-62.457668952639|-62.457668952639|-62.457668952639|-62.457668952639|-62.536298624337|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-62.986855146652|-63.376997800202|-63.376997800202|-63.376997800202|-63.528742740452|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.74991470051|56.538793730208|55.726438919117|55.215621958775|55.215621958775|55.215621958775|54.229174351361|54.229174351361|54.229174351361|54.229174351361|53.5268606871|52.018051576335|52.018051576335|52.018051576335|51.456169393017|51.048521335869|50.465022731654|50.363914146282|49.190463002366|49.119957111326|48.355509384966|46.887686607241|46.887686607241|46.887686607241|46.887686607241|46.887686607241|46.887686607241|46.887686607241|45.636318706803|45.090353779586|44.504837888912|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593||-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.404337673593|-48.979306704233|-48.979306704233|-49.031859982688|-49.031859982688|-49.718586477177|-49.718586477177|-49.718586477177|-50.295096221386|-50.82343823691|-51.194128500524|-51.194128500524|-51.194128500524|-51.534588375691|-52.510200666143|-52.510200666143|-52.510200666143|-52.818002461012|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.79615355388|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|47.558248986579|46.448056209725|45.597604007905|45.597604007905|45.597604007905|45.597604007905|44.644345944399||44.644345944399|44.644345944399|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.291717732512|43.116851707344|43.116851707344|43.116851707344|43.116851707344|42.028167614279|40.379710685276
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2497.1971617359|2416.9552068333|2359.2599763063|2359.2599763063|2359.2599763063|2359.2599763063|2359.2599763063|2359.2599763063|2359.2599763063|2359.2599763063||2359.2599763063|2336.8027514514|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.1039628848|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119||-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2533.2234159119|-2605.0843130358|-2637.7382124009|-2698.7396560314|-2714.5591619588|-2714.5591619588|-2714.5591619588||-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2798.3228997152||-2798.3228997152|-2798.3228997152|-2806.8006484522||-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522||-2806.8006484522|-2806.8006484522|-2806.8006484522||-2806.8006484522|-2806.8006484522|-2817.3840484105|-2818.5806930946|-2818.5806930946|-2818.5806930946|-2830.2063175226|-2869.607049309|-2944.5522119058|2634.6510708929||2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2597.4383910764|2597.4383910764|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328||2581.4350072328|2581.4350072328|2581.4350072328||2357.6028346423|2329.6846289424|2329.6846289424|2329.6846289424|2329.6846289424|2329.6846289424|2313.6273166634|2273.0439254356|2273.0439254356|2260.3932554844|2260.3932554844|2260.3932554844|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541||2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2223.6166075294|2223.6166075294|2223.6166075294|2193.1240571941|2157.9072233797|2149.580237349|2136.0697569937|2111.4330579009|2084.9477553066|2063.3863947851|-2230.3952467462|-2230.3952467462|-2230.3952467462|-2238.1344701975|-2238.1344701975||-2238.1344701975|-2238.1344701975|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335||-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335||-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2264.0472404446|-2264.0472404446|-2264.0472404446|-2273.2925709999||-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2287.4167536935||-2306.8409622202|-2306.9815622976|-2321.7426574469|-2321.7426574469|-2344.6473727492|-2367.4277042048|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007||2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||-1.5759177031095|-1.5759177031095|-1.5876862872502|-1.6162318504759|-1.6162318504759|-1.6162318504759|-1.6162318504759|-1.6162318504759|-1.6162318504759||-1.6162318504759|-1.6674798701547|-1.6938665414676|-1.7220739286062|-1.727304324057|-1.7325604056278|-1.7750671610743|-1.7945889731873|-1.7945889731873|-1.8267655858982|-1.8802950326589|-1.9403278103567|-1.9531420327002|-1.9746023324655||-2.0578914513772|-2.1054349928636|-2.1577054890813|-2.1764882335473|-2.1764882335473|-2.2366535342853|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021||1.7958142355314|1.7570156869217|1.6705730487819|1.5972962024247|1.5972962024247|1.5972962024247|1.5972962024247|1.5972962024247|1.5686623589236||-1.8529128728413|-1.8529128728413|-1.8529128728413|-1.8529128728413|-1.8529128728413|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8702017611189|-1.891284507818|-1.891284507818|-1.891284507818|-1.891284507818|-1.891284507818|-1.891284507818||-1.891284507818|-1.891284507818|||-1.891284507818|-1.891284507818|-1.9242049723941|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-2.1274120399812|-2.1274120399812|-2.1643466694994|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|||-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.2839695148586|-2.3082994612189|-2.3797771701252|-2.4586413843803|-2.523134272954|-2.523134272954|-2.523134272954|-2.523134272954|-2.523134272954|-2.5518157941998|-2.5789702167851|-2.5789702167851|-2.5938558170908|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.7058402093418|-2.7116290798459|-2.7116290798459|-2.7116290798459||-2.7116290798459|-2.7116290798459|-2.7116290798459|||-2.7138630832019|-2.7138630832019|-2.7331812342871|-2.7957570377179|-2.9397299889269|-2.9457682619618|-2.9457682619618|-2.9457682619618|-2.9636026795174|-2.9636026795174|-3.0467806321013|-3.0642006509423|-3.0859267187854|-3.0859267187854|-3.1682519198281|-3.2602799866842|2.8735995164086|2.8735995164086|2.8735995164086|2.8735995164086|2.8735995164086|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8422865256169|2.8422865256169|2.8422865256169|2.8422865256169|2.8422865256169|2.8369849903162|2.7249832664128|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1607790018656|-3.1607790018656||-3.1758655867685|-3.2165173249895|-3.2827971332001|-3.3342189515882|-3.3919099795877|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.5529892937987|-3.6077219407867||-3.6077219407867|-3.6077219407867|-3.6574688665415|-3.6788543189394|-3.685561625668|-3.685561625668|-3.685561625668|-3.7656239983203|-3.8701378500861|-3.935153196962|-3.9557258008932|-3.9608063696728|-4.0253404510138|-4.0715313752636|-4.0715313752636||-4.1378126895146|-4.2520141773441|-4.4616823254932|-4.5157582030152||-4.5169534269808|-4.6355040143859|-4.6472264606568|-4.7104703133212|-4.7104703133212|-4.7104703133212|-4.7104703133212|-4.7692842931054|-4.7692842931054|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|3.998951643901|-4.2482412570282
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||-89618.229424776|-89618.229424776|-89618.229424776|-89618.229424776|-89618.229424776|-89618.229424776|-89618.229424776|-89618.229424776|-89824.408965014|-89824.408965014|-89824.408965014|-89824.408965014|-89824.408965014|-89824.408965014|-92482.676627793|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747||81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|81710.094464747|80741.109371742|80741.109371742|80741.109371742|80741.109371742|80741.109371742||80741.109371742|80741.109371742|80741.109371742|80741.109371742|80741.109371742|80741.109371742||79012.34374638|76435.937495977||75913.503081454|75913.503081454|72198.336757171|71423.179914931|71423.179914931|71423.179914931|71423.179914931|71423.179914931|71423.179914931|71270.199905478|69127.999894976|67786.666549973|67374.073944415|64999.104886475||64999.104886475|64999.104886475|64999.104886475|64999.104886475|64060.006032685|64060.006032685|63805.562258539|62700.62473171|61767.360813012|61630.209339721|61630.209339721|61630.209339721|61630.209339721|61630.209339721|56811.343710801|56645.937456445|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962||-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65471.160814962|-65517.956461069|-66389.083576468|-66389.083576468|-66389.083576468|-66389.083576468|||-66389.083576468|-66887.87064052|-67175.4118228|-67256.013136445|58475.01562012|58475.01562012|58475.01562012|58475.01562012|58475.01562012|58475.01562012|58475.01562012|57883.350689023|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57077.820170355|||57077.820170355|57077.820170355|56584.963173278||56584.963173278|55633.292414753|55351.59557377|55351.59557377|54688.398743026|54688.398743026|54688.398743026|54688.398743026|54688.398743026|53900.415800605|53900.415800605|53900.415800605|53900.415800605|53900.415800605|53900.415800605|53900.415800605|53900.415800605|52622.684222894|52089.527850776|52089.527850776|52089.527850776|52089.527850776|50138.36427864|49225.9603096|48001.067010666|47745.630011852|46684.033346502|45876.703718335|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51616.094220697|-51951.215800774|-53445.795334193|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324|-53470.115847324||-53470.115847324|-53470.115847324|-53470.115847324|||||-53722.350941471|-54358.167712745|-54374.281126846|-54374.281126846|-55849.201252051|-56724.924548635|-56724.924548635|-56724.924548635|-56724.924548635|-56724.924548635|-56724.924548635|-57216.582831817|-57690.647590908|-58772.941767675|-59653.26863075|-59775.142188357|-59775.142188357|-59775.142188357|-59775.142188357|-59775.142188357|-59775.142188357|-59775.142188357|-60244.602431508|-60310.669368342|-60831.6905782|-60831.6905782|-61194.454737929|-61194.454737929|-61194.454737929|-61194.454737929|-61194.454737929||-61477.171931032|-62292.187569176|54974.218894647|54974.218894647|54974.218894647|54974.218894647|54974.218894647|54974.218894647|54974.218894647|54974.218894647|54974.218894647|54974.218894647
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||33774.12608125|33774.12608125|33246.251201389|32787.501334876|32153.705351699|32153.705351699|31709.672612999|31473.65927709|31473.65927709|31473.65927709|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30145.83421165|29773.149124055|29276.418671673|29276.418671673|29043.92136032|29043.92136032|29043.92136032|27894.635115751||27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27766.519624275|27766.519624275|27766.519624275||27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275||27766.519624275|27766.519624275||27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27735.02180475|27417.79397085|27417.79397085|27417.79397085|27206.810819574||27206.810819574|27206.810819574|27206.810819574|27206.810819574|27109.642987129|27109.642987129|26552.38109681|25749.867885344|25141.336404877|25141.336404877|25141.336404877|25141.336404877|25141.336404877|25141.336404877|23733.383271436|23733.383271436|23733.383271436|23398.159494426|23398.159494426|23398.159494426|23261.052252241|23261.052252241|23261.052252241|23261.052252241|23261.052252241|23030.92870647|23030.92870647|22612.143007189|21277.381119099|20513.696264439|20513.696264439|20513.696264439|20513.696264439|20365.218071599|20223.417372344|20223.417372344|20041.25601524|20041.25601524|20029.173350267|19626.859278074|-21954.631529621|||-21954.631529621|-21954.631529621|-21954.631529621|-21954.631529621|-22106.257255134|-22205.841394594|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19459.411285835|19321.568095372|||19209.698009295|19209.698009295|19209.698009295||19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|18769.108899217|18571.232110241|18437.48012249|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-19778.195368916|-20101.88374324|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411||18153.103945411|18153.103945411|18153.103945411|||||18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|18153.103945411|17965.193494093|17965.193494093|17965.193494093|17965.193494093|17965.193494093|17965.193494093|17965.193494093|17965.193494093|17965.193494093|-20356.876163706|-20356.876163706|-20356.876163706|-20356.876163706|-20356.876163706|-20692.640181896|-21174.740965303|-21174.740965303|-21816.934405893|-21958.209061581|-21958.209061581|-21958.209061581|-21981.343401757|-22042.60377973|-22485.115310811|-22871.79478979|-23246.438655322|19942.537023305|19942.537023305|19942.537023305|19942.537023305|19942.537023305|19942.537023305|19942.537023305|19942.537023305|19942.537023305
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||-2374.9417898239|-2415.6779008843|-2415.6779008843|-2415.6779008843|-2415.6779008843|-2415.6779008843|-2415.6779008843|-2434.3643343159|-2468.9600081128|-2468.9600081128|-2468.9600081128|-2468.9600081128|-2468.9600081128|-2606.9272849474|-2739.6457679971|-2915.9952977745|-2973.3583923142|-2973.3583923142|-3032.8982136825|-3072.1091263139|-3180.3990292376|-3271.2766991529|-3300.8629990588|-3330.1255545098|-3418.1950605664|-3493.3272352672||-3493.3272352672|-3577.5858169635|-3586.8735486468|-3586.8735486468|-3586.8735486468|-3692.6372762743|-3784.8747514159|-3869.8608349065|-3999.1450768275|-3999.1450768275|-3999.1450768275|-3999.1450768275|3564.8431158074|3564.8431158074|3564.8431158074||3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074||3564.8431158074|3564.8431158074||3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074||3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|3564.8431158074|-4357.1682571977|-4357.1682571977|-4357.1682571977|-4357.1682571977|-4357.1682571977|-4357.1682571977|-4357.1682571977|-4357.1682571977|-4382.6869524418|-4435.7632804909|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4488.9332810001|-4568.2592011112||-4671.5854334706|-4671.5854334706|-4861.2060371896|-4899.9148607279|-4899.9148607279|-4914.0380440907|-4914.0380440907|-4914.0380440907|-4914.0380440907|-4969.7644934341|-4986.3779059452|-4986.3779059452|-4986.3779059452|||-5016.2842401145|-5016.2842401145|-5016.2842401145|-5016.2842401145|-5016.2842401145|-5076.4269334606|-5143.8912758773|-5143.8912758773|-5154.3236398636|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4276.7126534977|4226.9029483308|4103.6393519332|4103.6393519332|4103.6393519332|4103.6393519332|4103.6393519332|4103.6393519332|3912.2634872466|||3912.2634872466|3912.2634872466|3912.2634872466||3912.2634872466|3912.2634872466|3912.2634872466|3904.2450459835|3904.2450459835|3866.9389399816|3769.3765999796|3724.0295555329|3683.9217283699|3627.6908092998|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3591.3167574112|3415.9075082346|3310.4527869274|3182.9564978428|3182.9564978428|3182.9564978428|3118.8184933742|3118.8184933742|3118.8184933742|3118.8184933742|3118.8184933742|3118.8184933742|3118.8184933742|3118.8184933742|3118.8184933742|3006.1872148602|-3791.5898581973|-3791.5898581973|-3877.5998424414|-4015.3887138238|-4083.765237582|-4141.1916513358|-4141.1916513358|-4312.1573903732|-4340.1748781924|-4404.6387535471|-4548.765281719|-4615.5725352433|-4705.7685620288|-4705.7685620288|-4855.0206244765|-4931.9673605294|-5044.408178366||-5227.67575374|-5313.2508374889|-5418.0564860988|||||-5442.6931927145|-5442.6931927145|-5446.5348058204|-5446.5348058204|-5928.3720064671|-6142.0024771199|-6142.0024771199|-6180.6203421233|-6180.6203421233|-6207.961848843|-6207.961848843|-6207.961848843|-6207.961848843|-6207.961848843|-6244.40205427|-6408.7800603|-6491.9778447778|-6544.4198275309|-6612.133141701|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842|5659.7775568842||5659.7775568842|5659.7775568842|5446.9750632047|5136.6832643388|5136.6832643388|5136.6832643388|5136.6832643388|5136.6832643388|5136.6832643388|5136.6832643388|5136.6832643388|5136.6832643388
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.207268786732|17.647437174499|17.647437174499|17.647437174499|17.647437174499|17.647437174499|17.647437174499|17.589374841783||||17.133748705226|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|15.821410943825|15.283368078536|15.283368078536|15.283368078536|15.283368078536|15.283368078536|15.283368078536|14.842076795704|14.762862330683|14.411662230286|14.411662230286|14.411662230286|14.076291227113||-16.507873067365|-16.507873067365|-16.507873067365|-16.507873067365|-16.507873067365||-16.507873067365|-16.507873067365|-16.537081516568|-17.004535238813|14.810253245907|14.810253245907||||14.810253245907|13.744169667117|12.889077454532|-14.506077500375|-14.506077500375|-14.632308028574|-14.711760353515|-14.711760353515|-14.711760353515|-14.711760353515|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.912183668454|-15.095759235311|-15.204123943286|-15.204123943286|-15.204123943286|-15.204123943286|-15.216804099565|-15.511449364032|-15.817166040568|13.906521398789|13.906521398789|13.906521398789|13.906521398789|13.906521398789|13.906521398789|13.543356982609|13.347154762877|13.347154762877|13.347154762877|13.347154762877|13.273606486953|13.273606486953|13.273606486953|13.159563377871|12.821181433481|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.7510582815|-14.00062051199|12.722428164492|12.722428164492|12.722428164492|12.722428164492|12.722428164492|12.722428164492|12.722428164492|-12.789854786494|-12.789854786494|-12.789854786494|-12.789854786494|-12.789854786494||-12.789854786494|-12.789854786494|-12.789854786494|-12.789854786494|-13.039838602917|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.814038232734|-13.814038232734|-13.814038232734|-13.987269512137|-13.987269512137|-14.056013086091|-14.056013086091|-14.056013086091|-14.056013086091|-14.151244603593|-14.151244603593|-14.151244603593|-14.151244603593|-14.151244603593|-14.151244603593|-14.151244603593|-14.153049799026|-14.44283331348|-14.788147803959|-14.944899718484|-14.944899718484|-14.944899718484|-14.944899718484|-14.944899718484|-14.944899718484|-14.944899718484|-15.344333137098|-15.530369984908|-15.617077708027|-15.664530303502|-15.996256530584|-15.996256530584|-15.996256530584|-15.996256530584|-16.352507631317|-16.487230398407|-16.742477843221|-17.273309174573|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|14.491009442886|13.798250186223|13.798250186223|13.798250186223|13.798250186223|13.798250186223|13.798250186223|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954||12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954|12.948872753954
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||-2329.4345681158|-2355.796791179|-2399.1353506589|-2403.5674323215|-2403.5674323215|-2403.5674323215|-2403.5674323215|-2403.5674323215|-2403.5674323215|-2403.5674323215|-2403.5674323215|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461||-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2415.4812837461|-2525.4486594575|-2609.2081763412|-2609.2081763412|-2614.7507976057|-2649.5119539369|-2660.4728802944|-2660.4728802944|-2666.7864631309|-2814.3517125066|2349.7397150534|2257.8803501679||2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912||2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2166.1926041912|2122.9834952168|2081.233328031|2081.233328031||2068.3092072523|2067.51699879|2067.51699879||1970.4521286468|1869.3080563524|1827.697753586|1800.4419484289|1769.652152714|1763.8024136058|1741.6388173094|1677.8007351702||1677.8007351702|1677.8007351702|1677.8007351702||1677.8007351702|1612.371552935|1612.371552935|1612.371552935|1612.371552935|1564.2045032611|-1830.8145905872|-1830.8145905872|-1830.8145905872|-1830.8145905872||-1830.8145905872|-1830.8145905872|-1830.8145905872|-1830.8145905872|-1830.8145905872|-1830.8145905872|-1850.243988185|-1871.4885023491|-1871.4885023491|-1871.4885023491|-1871.4885023491|-1871.4885023491|-1892.1466164549|-1892.1466164549|-1892.1466164549|-1892.1466164549|-1892.1466164549|-1950.1573733179|1756.2780720563|1756.2780720563|1756.2780720563|1756.2780720563|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134||1716.2877020134|1716.2877020134|1716.2877020134||1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1697.4835889884|1690.6957412371|1636.2975950838|1636.2975950838||1636.2975950838|1636.2975950838|1636.2975950838|1636.2975950838|1636.2975950838|1615.5695934959|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1566.9829105074|-1699.4752400295|-1699.4752400295|-1699.4752400295|-1699.4752400295||-1709.1141040475|-1725.4001563339|-1725.4001563339|-1740.3354830597|-1740.3354830597|-1740.3354830597|-1740.3354830597|-1743.7978077834||-1751.4475221573|-1762.4416573775|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1826.4480574399||-1864.7839269406|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542||1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542||1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1622.2683398325|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126||1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1556.4087581446|1519.0648104981
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||4.1035864022233|4.006762335351|3.8525138935015|3.8400153143059||3.7506176293319|3.7506176293319|3.7506176293319|3.6245751844982|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493||3.5603527796493|3.4942807634921|3.3992008589209|3.2141119663915|3.0895689797623|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299||3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299||3.0552327481299|3.0552327481299|2.9752586646642|2.9147317590278|2.8919242556406|2.8654714751589|2.8455712023896|2.8455712023896|2.8455712023896|2.8381125681099|2.8381125681099|2.80038588632|2.80038588632|2.7876985925319||2.7876985925319|2.75077622664|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|||2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616||2.7034222011616|2.7034222011616|2.7034222011616|2.6232468160049|2.5118954910521|2.5118954910521|2.5118954910521|2.5054394154288|2.4915993377608|2.439196665719|2.439196665719|2.3879964038562|2.3721559853258|2.3721559853258|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.3554564798498|2.3554564798498|2.3554564798498|2.3554564798498|2.3554564798498|2.3554564798498||2.3554564798498|2.2699515648047|2.2170804070401|2.2170804070401|2.2170804070401|2.1245337246709||2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122||2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0593514297762|2.0521004948546|2.0521004948546|2.0201116704863|2.0156796137405|1.9824216807234|1.926024088633|1.900026782102|1.8561409002615|1.8390777822876||1.8390777822876|1.8390777822876|1.8390777822876|1.8390777822876||1.8390777822876|1.8300342717465|1.8300342717465|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697||1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8046874951792|1.7998525818452|1.7998525818452|1.7998525818452|1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723||1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723|1.7884313102185|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.7823039024616||1.7738936645927|1.7738936645927|1.7709930123159|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.709733131442|1.6863701640605|1.6709668569034
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5424.1707726036|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6176.5665513931|-6315.6295015479|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383||-6344.4290006383|-6378.0604946152|-6378.0604946152|-6379.2722155743|-6379.2722155743|-6402.5246839715|-6443.9163155239|-6509.7732290418|-6509.7732290418|-6562.6861852426|-6562.6861852426|-6562.6861852426|-6567.8039209807|-6567.8039209807|-6567.8039209807||-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807||-6567.8039209807|-6567.8039209807||-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6612.5599122007|-6660.6221246675||-6792.9134718528|-6839.3483020586|-6887.053668954|-7005.0596321711|-7077.0402868025|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433||6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|-7108.8644915554|-7108.8644915554|-7108.8644915554|||-7108.8644915554|-7108.8644915554|-7108.8644915554|-7211.4533491844|-7211.4533491844|-7211.4533491844|-7285.0114529278|-7285.0114529278|-7285.0114529278|-7318.8123472502|-7318.8123472502|-7318.8123472502|-7318.8123472502|-7318.8123472502|-7381.0646262349|-7381.0646262349|-7407.2940291498|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7494.4957468388|-7494.4957468388|-7494.4957468388|||-7494.4957468388|-7494.4957468388|-7503.3286075987||6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7805.8394304567|-7825.3771449519|-7943.7523832799|-8260.2804258666|-8594.2004731851|-8852.4449702056|-8876.0499668952|-9211.1666298835|-9523.5184776483|-9754.2203427757|-9754.2203427757||-10034.133714195|-10337.926349106|-10674.362610118|-11027.069566797||||-11258.913045429|-11258.913045429|-11637.125606032|-11991.806228924|-12462.006921027|-12603.341023363|-13096.490025959|-13864.988917733|10764.78816321|10764.78816321|10764.78816321|10764.78816321|10764.78816321|10764.78816321|10764.78816321|10764.78816321|10764.78816321|9996.9868480113|9086.6520533459|8446.8356148288|8119.8173498097|7809.7970553441|7425.3300614935|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103||-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103|-8596.6187203103
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611||4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.9702836024152|-7.1847593505501||-7.2437768992229|-7.2437768992229|-7.6164189506949|-8.0293545115194|-8.1020371748511|-8.1020371748511|-8.1020371748511|-8.1020371748511|-8.1800414007575|-8.2783793786798|-8.5181992958689|-8.5807770833599|-8.6520725308553|-8.6520725308553|-8.6520725308553|-8.6520725308553|-8.6520725308553||-8.6520725308553|-8.6520725308553|-8.8811919224147|-9.0496575580575|-9.5712860675364|-9.7869847716787|-10.399427354545|-10.597696715164|-10.894107718785||8.4488795653296|8.4488795653296|8.0657598766934|8.0657598766934|8.0657598766934|8.0657598766934|7.988621847856|7.6557678148922|7.6557678148922|7.5080319395277|7.5080319395277|7.5080319395277|7.5080319395277|7.2550360881193|-9.2752442911347|-9.2752442911347|-9.2752442911347|-9.2752442911347||-9.2752442911347|-9.2752442911347|||-9.2752442911347|-9.2752442911347|-9.2752442911347|-9.2752442911347|-9.42527165182|-9.4695946170416|-9.4695946170416|-9.8162161987718|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.2422495990591|7.1869441303497|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|-8.1879134255467|||-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.3285300710153|-8.3285300710153|-8.3285300710153|-8.5617000767866|-9.2841109378778|-9.4451233130521|-9.6068038125641|-10.222559732398|-10.418399724917|-11.772666544336|-12.25884744196|-12.25884744196|-12.999688195948|-12.999688195948|9.2067167375502|9.2067167375502|9.2067167375502|9.2067167375502||8.4669335386411|8.4669335386411|8.1931542508093|||8.1931542508093|8.1931542508093|8.1931542508093|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|6.5707354272895|6.5707354272895|5.7108175981368|5.4895851933042|5.4895851933042|5.4895851933042|5.3634280455421|4.716886451253|4.716886451253|4.3759850687547|3.5922053331317|3.5883064288255|3.5883064288255|3.5883064288255|3.4403404679957|2.8559337685575|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.2575382018917||-4.4168047226955|-4.4168047226955|-4.6692274055536|3.2331583860669|3.2331583860669|3.2331583860669|3.2331583860669|3.1157509990132|3.1157509990132|3.055278745801|2.8764208196608|2.6574833791503|2.6574833791503|2.6574833791503||2.6574833791503|2.4966480909728|2.4718312222585|2.3794298580581|2.3794298580581|2.3794298580581|2.3794298580581|2.3794298580581|2.3794298580581|2.2988109115421|2.1936787370907|2.1157763053442|2.1157763053442|2.1141960410569|2.0202177264397||1.9090657446981|1.9090657446981|1.9090657446981|1.9090657446981||1.9090657446981|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4662781431271|-2.4919757196189|-2.6160841660236|-2.6534267880889|-2.7871408107515|-2.925712108903|-3.0580134527472|-3.1289038146632|-3.2237819262232|2.2771647229|2.2771647229|2.2771647229|1.6940719964553|-1.847627194275|-1.847627194275|1.5937902811615|1.5937902811615|1.5937902811615
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||1.078619078113|1.0642828157818|1.0642828157818|1.0597586820827|1.0463985414755|1.0429060680237|1.0429060680237|1.0429060680237|1.0321178549492|1.0312420520477|1.0102688971816|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|||-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126||||||-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0940547307776|-1.0940547307776|-1.0940547307776|-1.0983941511365|-1.1050604774204|-1.1050604774204|-1.1050604774204|-1.1050604774204|-1.1067338733372|-1.1185931925969|-1.1206591134818|-1.1229545811318|-1.123524845696|-1.123524845696|-1.123524845696|-1.1283609481394|-1.1348455649548|-1.1509394691976|-1.1532660443023|-1.1558511277521|-1.1687234331594|-1.1852482744308|-1.1880536419652|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942||1.098363670125|1.0856958657312|1.0856958657312|1.0823887826105|1.0823887826105|1.0823887826105|1.0823887826105|1.0823887826105|1.0693208775145|1.0659120834782|1.0647112709198|1.0647112709198|1.0647112709198|1.0647112709198|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732||1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.044743539492|0.9957888113256|0.9957888113256|0.9957888113256|0.9957888113256|0.98313431666168|-1.0417402647777|-1.0417402647777|-1.0417402647777|-1.0417402647777|-1.0433398288762|-1.0433398288762|-1.0452109257684|-1.045809890563|-1.045809890563|-1.045809890563|-1.0535665504742|-1.0544628327211|-1.0602364777547|-1.068853805746|-1.068853805746|-1.068853805746|-1.068853805746|-1.0695450188138|-1.0695450188138|-1.0695450188138|-1.0853833491513|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243||1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|0.99102714846324|0.98651186458629|0.98651186458629|0.98651186458629|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||-5466.6940540701|-5499.6600600779|-5530.177844531|-5546.5158574457|-5546.5158574457|-5607.2398416063|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5648.6474867783|-5712.9416519759|-5774.9351688621|-5845.9693442742|-5845.9693442742|-5882.7437158603|-5971.3819065114|-5977.8788969277|-5977.8788969277|-6052.087663253|-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6100.356541167|-6127.6183790744|-6174.0204211938|-6346.1338013264|5709.7958005757|5709.7958005757||5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5533.1064450841|-6101.905623353|-6101.905623353|-6167.1173592811|-6250.1303992012|-6263.0116499877|-6263.0116499877|-6263.0116499877|-6263.0116499877|-6263.0116499877|-6345.0129444308|-6411.6810493675|-6494.0900548528|-6617.3222831698|-6685.9136479664|-6693.2373866294|-6761.3748740326|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6984.0970562573|-6984.0970562573|-6984.0970562573|-6984.0970562573||-6984.0970562573|-6984.0970562573|-6984.0970562573|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|5974.4742539437|5917.7491710486|5848.0546344984|5618.9495938871|5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|||5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|5513.9525514247|5399.9472793608|5310.4969770676|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-5871.8479144333|-6056.4976827037|-6166.1085363374|-6201.7872625971|-6260.3191806635|-6313.687978515|-6322.4310872389|-6403.3851330909|-6403.3851330909|-6403.3851330909|-6403.3851330909|-6403.3851330909|-6423.0615812138|-6423.0615812138|-6423.0615812138|-6423.0615812138|-6423.0615812138|-6463.4017569042|-6493.224174338|-6555.2490825978|-6593.5896090618|-6593.5896090618|-6593.5896090618|-6593.5896090618|-6593.5896090618|-6593.5896090618|-6593.5896090618|-6593.5896090618|-6700.6551211798|-6771.3643471355|-6771.3643471355|-6816.5159412617|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628||||5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5913.5094898628|5341.1216554031|5073.8019964377|5073.8019964377|5073.8019964377|5019.255789173|5019.255789173|5019.255789173|5019.255789173|5019.255789173|5019.255789173|5019.255789173|5019.255789173|5019.255789173|5019.255789173|4921.1799866334|4921.1799866334|4885.4181991479|4885.4181991479|4885.4181991479|4885.4181991479|4885.4181991479|4885.4181991479|4885.4181991479|4885.4181991479|4885.4181991479||-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578|-5186.3076957578
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||-0.61689595669538|-0.61689595669538|-0.6293288264013|-0.63147649205798|-0.63664055573802|-0.64759282374125|-0.64759282374125|-0.64759282374125|-0.64759282374125||-0.64759282374125|-0.64759282374125|-0.67843648685063|-0.68548497439585|-0.69109440712091|-0.70566043553482|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566||0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.53710655066669|0.53710655066669|0.51122946643498|0.49666662548908||0.49666662548908|0.49666662548908|0.49666662548908|0.46238543712293|0.46238543712293|0.46238543712293|0.46238543712293|0.45598383107886|0.4300417628934||0.4300417628934|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|-0.51432224014211|-0.51432224014211||-0.51432224014211|-0.51432224014211|||-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51813583350633|-0.5234842628953|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.4257937506775|0.40421527634505|0.40246142127386|0.38301269520511|0.38242305691582|0.38242305691582|-0.47628606939852|-0.47628606939852|||-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.48809562385678|-0.4989951392081|-0.50082792232066|-0.52480880794292|-0.52562089460168|-0.52564308491353|-0.52564308491353|-0.52765897409787|-0.53128776668035|-0.541809244145|-0.541809244145|-0.541809244145|-0.541809244145|-0.541809244145||-0.541809244145|-0.541809244145|-0.541809244145|||-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54597471288663|-0.55314777965435|-0.55314777965435|-0.56488640799665|-0.57848489830387|-0.59664987799738|-0.6007221228239|-0.60635789636738|0.52129158883314|0.52129158883314|0.52129158883314|0.52129158883314|0.52129158883314|0.52129158883314|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.62289636082669|-0.62289636082669|-0.62890157846696|-0.62890157846696|-0.62890157846696|-0.62890157846696|-0.64211645160329|-0.64211645160329||-0.64211645160329|-0.64211645160329|-0.64457384120769|-0.64730427410147|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171||-0.66580187855171|-0.66580187855171|-0.69700208171658|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735||0.56305957997735|0.56305957997735|0.54728844060826|0.5103204967173||-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.66995693665314|-0.66995693665314|-0.69495215263155|-0.71550238624974|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.54077553751741
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||672.87753036605|672.87753036605|672.87753036605|672.87753036605|-764.84378036315|-764.84378036315|-764.84378036315|-764.84378036315|-764.84378036315|-764.84378036315|-764.84378036315|-764.84378036315|-778.1042004035|-803.06022267056|-815.41385514883|-815.41385514883|-817.62650572093|-833.58500635659|-852.8722292851|-862.46914365011|-865.11171109603|-865.11171109603|-865.11171109603|-865.11171109603|-866.40190121781|-879.00211246424||-887.78012496026|-901.8668055114|-921.074228346|-926.47136482889|-929.31777266148|-929.31777266148|-929.31777266148|-929.31777266148|-929.31777266148|-929.31777266148|-929.31777266148|-936.46419184609|-942.30764425443|-942.30764425443|-1039.8411374075||-1039.8411374075|-1039.8411374075|-1039.8411374075|-1039.8411374075|-1039.8411374075|-1039.8411374075||-1039.8411374075|-1039.8411374075||-1039.8411374075|-1039.8411374075|-1039.8411374075|-1039.8411374075|-1039.8411374075|-1039.8411374075|-1081.2123748973|963.08190624835|963.08190624835|963.08190624835|963.08190624835|963.08190624835|963.08190624835|963.08190624835||963.08190624835|963.08190624835|963.08190624835|963.08190624835|963.08190624835|963.08190624835|963.08190624835|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|956.41083222062|927.14976324349|-1107.7829231844|-1140.9254702049||-1143.9727446721|-1156.4697163024|-1158.5058225955|-1158.5058225955|-1173.7286917728|-1203.8652130809|-1226.8502367565|-1239.3335963961|-1254.9262182179|-1279.8624646866|1241.0093028561|1241.0093028561|1230.3436698401|1156.7151887112||1130.2873272289|-1245.6313265043|-1245.6313265043|-1245.6313265043|-1245.6313265043|-1245.6313265043|-1246.8681405604|-1258.9090450671|-1264.954494519|-1266.9494383544|-1272.2771537271|-1299.2523930301|-1307.2248811446|-1309.4165346051|-1314.8722649446|-1314.8722649446|-1337.191405494|-1350.0140808567|-1350.0140808567|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|||1254.7098755998|1254.7098755998|1254.7098755998||1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1090.344306222|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4943737143|-1245.8270819048|-1260.3078687831|-1269.7865208701|-1285.8183565223|-1320.5411808918|-1320.5411808918|-1327.601312102|-1350.4459023355|-1383.9398914839|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535||-1403.3282997535|-1411.3092219483|-1452.288024387|-1480.4605239346||||-1480.4605239346|-1499.9561377051|-1526.3401530056|-1554.3223922285|-1597.8582135872|-1612.7192223191|-1612.7192223191|-1612.7192223191|-1612.7192223191|-1612.7192223191|-1631.7435803545|-1649.6595337273|-1663.5105930303|-1678.1784367003|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1726.4842419124|-1756.3158243471|-1762.9620270523|-1798.5133633914|-1829.348181546|-1880.8313128289|-1886.2295100534|-1886.2295100534|-1886.2295100534|-1917.9772333927|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||-29.507406399025|-29.536007110028|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804||-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.563145534358|-29.711829600689|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.262577290382|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399||26.868371137399|26.700968248334|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.474942200514|26.474942200514|||26.09850596861|26.09850596861|26.09850596861|26.09850596861|26.09850596861|25.150213744632|25.150213744632|25.150213744632|25.11507913506|25.11507913506|24.969532880915|24.887493434611|24.887493434611|24.887493434611|24.811102777789|24.540114727362|-25.635919422628|-25.635919422628|-25.635919422628|-25.948242870438|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365||-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365||||||||-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.139836753434|-26.25259681656|-26.300107065329|-26.327896612098|-26.45097296948|-26.45097296948|-26.45097296948|-26.45097296948|-26.559414686039|-26.802127217005|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501||25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.413483976389|-27.809426704011|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|||-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592||-28.206857828592|-28.206857828592|-28.310397735673|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.468740368234|-28.468740368234|-28.468740368234|-28.781933255049|-28.992437866393|-28.992437866393|-28.992437866393|-28.992437866393|-29.040587645258|-29.040587645258|-29.040587645258|-29.206207837756|-29.459676519693|-29.652417994938|-29.847131571727|-29.960701131774|-30.673001660189|-30.958889843447|-31.007100504221|-31.313443733124|-31.409382582669|-32.327092542653|-32.927325026199|-34.341471742706|-34.812747080146|30.991561726107|30.991561726107||30.991561726107|30.991561726107|30.991561726107|30.991561726107
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||-18.572976228808|-18.648118763321|-18.648118763321|-21.005702407705|18.894299118174|16.976997791013|15.021664445357|13.343516580215|12.062240114865|11.013600021663|9.8234450619123|8.9304941275276|8.6887715340529|8.6887715340529|8.6887715340529|8.5525233481631|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636||8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.3754014538272|8.2764213524904|8.2764213524904|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|7.4440669219724|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334||7.3127082064334|7.3127082064334|7.1368982211951|-7.6709280700591|-7.6709280700591|-7.6776978407863|-7.6891332215443|-7.6891332215443|-7.7544237088733|-7.7544237088733|-7.8532485908461|-7.9635770677992|-7.9635770677992|-7.9635770677992|-7.9635770677992|-7.9635770677992|-7.9635770677992|||-8.0067523717293|-8.0413914520883|-8.0623970776604|-8.0623970776604|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271||7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7353307227441|-8.032543692331|-8.032543692331||||||||-8.032543692331|-8.034683436205|-8.034683436205|-8.0574258367772|-8.0910288272694|-8.092809749797|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1789680568489|-8.251631243153|-8.2889354864472|-8.2889354864472|-8.2889354864472|-8.2889354864472|-8.3454807934765|-8.3454807934765|-8.3454807934765|-8.3627564308383|-8.4302845925466|-8.490438351303||-8.490438351303|-8.490438351303|-8.4932578459562|-8.4932578459562|-8.5008419239059|-8.5598226393768|-8.5598226393768|-8.5598226393768|-8.5598226393768|-8.6759141115689|-8.7193491887542|-8.7232702925731|-8.7232702925731|-8.7630780753084|8.2956660977486|8.2956660977486|8.2956660977486|8.2956660977486|8.0057398733699|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9156795966183|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8523242421584|7.8098044867468|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.2134598464814|-8.283288820038|-8.3093140002385|-8.3093140002385|-8.3093140002385|-8.3093140002385|-8.3093140002385|||-8.3093140002385|-8.3131267093172|-8.3312517826811|-8.4108354984671|-8.4487056664792||-8.461340049038|-8.4823336345297|-8.4823336345297|-8.54925968717|-8.5519556212256|-8.6488390683939|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.7498780672262|-8.8034613910457|-8.8034613910457|-8.8034613910457|-8.851068265255|-8.8928535326936|-8.9592636260253|-8.9592636260253|-8.9852928754204|-9.0485098122218|-9.0485098122218|-9.059454732323|-9.2310610934367|-9.3289569400273|-9.3421742676058|-9.3918600345495|-9.4031780853142||-9.4824207242186|-9.5888002112899|-9.6581119117245|-9.7312713545188
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|226.1490009738||||215.77333539868|206.9898149056|206.71583075578|206.71583075578|206.71583075578|206.71583075578|206.71583075578|206.71583075578|206.71583075578|205.82889279688|205.82889279688|205.82889279688|205.82889279688||203.63377072375|202.19808193888|201.90108853462|201.90108853462|198.52257609813|198.52257609813|197.01342005695|195.71991046231|190.30768164839|-206.29535928297|-206.29535928297|-206.29535928297|-206.8059517071|-207.26578613306|-207.26578613306|-207.26578613306|-207.26578613306|-207.43142632406||-212.53491813784|194.31547824929|194.31547824929|194.31547824929|194.31547824929|191.96220029273|188.34800225803|184.09777876082|183.16528826809|183.16528826809|182.97920365969|179.49078438723||||179.1169831272|175.78942033936||-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-186.4228424194|-188.77038236488|-188.86374409291|-188.86374409291|-188.86374409291|-189.35471399728|-189.98524452253|-191.52971793329|-192.30690332161|-193.5421128351|-196.99679746434|-197.85255548474|186.16883212199|185.16314751429|182.83405364136|182.59894882949|179.73772109119|179.39625385912|179.39625385912|179.39625385912|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975||175.87922417975|173.88690585402||172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.44763267957|171.60014182686|170.45147610445|170.45147610445|168.57768547117|168.57768547117|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|-184.806024912|-184.806024912|-184.806024912|-184.806024912|-184.806024912|-184.806024912||-188.21558886436|-189.09028902058|-189.09028902058|-191.75643210945|174.14095118413|174.14095118413|174.14095118413|174.14095118413|174.14095118413|174.14095118413|173.49216676166|171.93256340721|171.93256340721|171.93256340721|171.93256340721|171.93256340721|171.93256340721|171.93256340721|164.06618034287|157.44575407155|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.35302084303|-168.35302084303|-168.35302084303||-168.35302084303|-168.35302084303|-168.35302084303|-169.38113698271|156.91032459967|156.91032459967|154.72258136265|151.35898322521|149.31790642394|149.31790642394|149.31790642394|149.31790642394|149.31790642394|149.31790642394|147.01878552584|146.95003002405|146.95003002405|146.95003002405|146.00670229859|144.82077945015|143.02307980084|142.30343047803|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202||-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-153.53170093696|-153.53170093696|-153.53170093696|-153.53170093696|-153.53170093696|-153.53170093696|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073||-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-157.34012242241|-159.11625439242|144.71460648318|144.71460648318|144.71460648318|144.71460648318|
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875||-4408.1883320834|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563||-4456.47577563|-4470.7725625061|-4470.7725625061|-4496.9695138957|-4519.0699038191|-4519.0699038191||-4519.0699038191|-4519.0699038191||-4520.6332264657|-4537.8405026964|-4537.8405026964|-4537.8405026964|-4555.9674633385|-4555.9674633385|-4555.9674633385|-4555.9674633385|-4589.9638481539|-4593.2931646155|-4634.7701829061|-4691.9668698956|-4705.7965221063|4166.9355129344||4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4129.0950143715|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4507.3608866411|-4507.3608866411|-4507.3608866411|-4507.3608866411|-4565.123207379|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|||-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|||-4608.7780069373|-4608.7780069373|-4608.7780069373||-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4683.0866743748|-4684.2629715275|-4733.6271253426|-4733.6271253426|-4852.3634726029|-4932.4857686456|-4932.4857686456|-4937.6676156118|-4937.6676156118|-4994.0751284576|-5089.9692943921|-5089.9692943921|-5501.076993769|-5601.7522152989|-5714.7246836654|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5195.3258046226|5160.9175606917|5048.2417341019|4994.713037891|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5634.5566131432|-5660.0629034925|-5792.4233376451|-5792.4233376451|-5811.706380177|-5811.706380177|-5811.706380177|-5811.706380177|-5811.706380177|-5811.706380177|-5811.706380177|-5811.706380177|||||-5811.706380177|-5811.706380177|-5811.706380177|-5823.5626446411|-5866.7362718235|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5901.6894748708|-5907.988305412|-5909.8621054469|-5909.8621054469|-5979.1043970466|-5979.1043970466|-5979.1043970466|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219||-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219|-6036.52444219
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4116824644649|-0.41222273954308|-0.41222273954308|-0.41222273954308||-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41385860849923|-0.42928734708171||-0.43504148543257|-0.44810163279792|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.3952265668354|0.38997397195869||0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025||0.38438875854025|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869||0.3813494611869|0.3813494611869|||0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.33483272008208|0.27564746265177|-0.36081004327394|-0.36081004327394|||-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.37728891809624|-0.38837659347765|-0.39319620682921|-0.39936589752997|-0.39936589752997|-0.39936589752997|-0.39936589752997|-0.40929542984527|-0.40949493542823|-0.41943882952699|-0.42965424171829|-0.43211581929683|-0.43735090311103|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529||-0.44342673365529|-0.44342673365529|-0.44342673365529|||-0.4563074917071|-0.4591974968477|-0.4591974968477|-0.4591974968477|-0.47744165799837|-0.47951099643898|-0.47951099643898|-0.47951099643898|-0.47951099643898|-0.48140111311489|-0.50627901371115|-0.52614335843583|-0.54182595156585|-0.55591773316766|-0.57213081171673|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|-0.57904541075898|-0.57904541075898|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253||-0.59788007033444|0.52795226307753|0.52795226307753|0.52795226307753|0.52795226307753|0.52795226307753|0.52795226307753|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.59576465068||-0.59761067044757|-0.59761067044757|-0.60234520183693|-0.62038354461602|-0.62042616677739|-0.62219280976398|-0.62219280976398|-0.63688089205538|-0.65153434821538|-0.65448259257135|-0.66775843989912|-0.67139826761422|-0.68044251586263|-0.69160279063455|-0.70289198588521||-0.71432445591457|-0.71924937704942|-0.72268771259575|-0.72268771259575||-0.72268771259575|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.73413536635675|-0.73570594950559|-0.75578438754482|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|-0.76466288790617|-0.76466288790617
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967||1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967||1.3641143996967|1.3623493666399|1.3603882187989|1.3582091656423|1.3457880050051|1.3330977658549|1.3301086271383|1.3189968390689|1.3189968390689||1.3189968390689|1.300496314973|1.300496314973|1.300496314973|1.2972181229794|1.2957998681249|1.2957998681249||1.2957998681249|1.2842220783434|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2713060711768||1.2713060711768|1.2713060711768|1.2713060711768|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|||1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754||1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897||1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2280401432623||1.2106001469945|1.207682005888|1.207682005888|1.207682005888||1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.1934797252157|1.1934797252157|1.1934797252157|1.1934797252157|1.1877552497098|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2347478270157|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2467236665433|-1.2489486524124|-1.2489486524124|-1.2489486524124||-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2516096111425|-1.2523440118507|-1.2531600126376|-1.2540666801787|-1.2541038150945|-1.2541038150945|-1.2541038150945|-1.2551153495752||-1.2562392767759|-1.2570840573403|-1.2570840573403|-1.2570840573403|-1.2584267298483|-1.2587977935983|-1.2587977935983|-1.2587977935983|-1.2587977935983|-1.2603308812461|-1.2605936826111|-1.2605936826111|-1.2673263087142|-1.2709181192041|-1.2726867996455|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154||-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154||-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429155|-1.3300000429155|-1.3300000429155|-1.3300000429155|-1.3300000429155|-1.3300000429155|-1.3300000429156|-1.3300000429156|-1.3300000429156|-1.3300000429156|-1.3300000429157|-1.3300000429157|-1.3300000429157|-1.3300000429158||-1.3300000429158|-1.3300000429159|-1.330000042916|-1.330000042916|-1.3300000429161|-1.3300000429162|-1.3300000429163||||-1.3300000429164|-1.3300000429165|-1.3300000429166|-1.3300000429168|-1.3300000429169|-1.3300000429171|-1.3300000429173|-1.3300000429175|-1.3300000429178|-1.330000042918|-1.3300000429183|-1.3300000429187|-1.330000042919|-1.3300000429195|-1.3300000429199|-1.3300000429204|-1.330000042921|-1.3300000429216||-1.3300000429223|-1.3300000429231|||-1.330000042924|-1.3300000429249|-1.330000042926|-1.3300000429272|-1.3300000429285|-1.3300000429299|-1.3300000429315|-1.3300000429333|-1.3300000429353|-1.3300000429376|-1.33000004294|-1.3300000429428|-1.3300000429458|-1.3300000429492|-1.330000042953|-1.3300000429572|-1.3300000429618|-1.330000042967|-1.3300000429727|-1.3300000429791|-1.3300000429862|-1.3300000429941|-1.3300000430028|-1.3300000430125|-1.3300000430233|-1.3300000430353|-1.3300000430486|-1.3300000430635|-1.3300000430799|-1.3300000430982|-1.3300000431185|-1.3300000431411|||-1.3300000431662|-1.3300000431941|-1.330000043225|-1.3300000432594|-1.3300000432977|-1.3300000433401|-1.3300000433873|-1.3300000434398|-1.3300000434981|-1.3300000435628|-1.3300000436348|-1.3300000437147|-1.3300000438035|-1.3300000439022|-1.3300000440118|-1.3300000441337|-1.330000044269|-1.3300000444194|-1.3300000445866|-1.3300000447723|-1.3300000449786|-1.3300000452078|-1.3300000454626|-1.3300000457456|-1.3300000460601|-1.3300000464095|-1.3300000467977|-1.3300000472291|-1.3300000477084||-1.3300000482409|-1.3300000488327|-1.3300000494902|||-1.3300000502207|-1.3300000510324|-1.3300000519343|-1.3300000529364|-1.3300000540499|-1.330000055287|-1.3300000566617|-1.330000058189|-1.3300000598861|-1.3300000617718|-1.3300000638669|-1.3300000661949|-1.3300000687815|-1.3300000716555|-1.3300000748488|-1.330000078397|-1.3300000823394|-1.3300000867199|-1.330000091587|-1.330000096995|-1.3300001030039|-1.3300001096804|-1.3300001170987|-1.3300001253413|-1.3300001344997|-1.3300001446758|-1.3300001559825|-1.3300001685455|-1.3300001825044|-1.3300001980143|-1.3300002152475|-1.3300002343955|-1.3300002556711|-1.3300002793106|-1.3300003055768|-1.3300003347614|-1.3300003671887|-1.3300004032191|-1.3300004432528|-1.3300004877348|-1.3300005371592|-1.3300005920751|-1.3300006530929|-1.3300007208904||-1.330000796221|-1.3300008799216|-1.3300009729223|-1.3300010762564|-1.3300011910721|-1.330001318645|-1.3300014603928|-1.3300016178903|-1.3300017928875|-1.3300019873289|-1.3300022033748|-1.3300024434258|-1.3300027101492|-1.3300030065086||-1.3300033357967|-1.3300037016724|-1.330004108201|-1.3300045598994|-1.3300050617865|-1.3300056194388|-1.3300062390525|-1.3300069275122|-1.3300076924674|-1.3300085424177|-1.3300094868068|-1.3300105361281|-1.3300117020406|-1.330012997499|-1.3300144368972||-1.3300160362285|-1.3300178132633|-1.3300197877464|-1.3300219816165||-1.33002441925|-1.3300271277316|-1.3300301371556|-1.3300334809601|-1.3300371962984|-1.3300413244521|-1.3300459112895|-1.3300510077756|-1.3300566705378|-1.3300629624959|-1.3300699535604|-1.3300777214098|-1.3300863523536|-1.3300959422912|-1.3301065977774|-1.3301184372066|-1.3301315921278|-1.330146208707|-1.3301624493505|-1.3301804945099|-1.3302005446871|-1.3302228226617|-1.3302475759669|-1.3302750796393|-1.3303056392753
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||-10967.950030503|-10967.950030503|-10967.950030503|-10967.950030503|-10967.950030503|-10967.950030503|-11022.722256114|-11206.610663183|-11206.610663183|-11206.610663183|-11206.610663183|-11593.456292426|-11792.066244754|-11792.066244754|-11792.066244754|-13934.518049727|-14756.131166363|-14918.479073736|-14932.198970818|-15004.109967576|-15400.677741751|-15684.086379723|-15690.098788821|-15690.098788821|-15690.098788821|-15690.098788821||-15690.098788821|-15690.098788821|-15690.098788821|-15690.098788821|-15690.098788821|-15876.776432023|-15993.883994545|-15993.883994545|-15993.883994545|-16120.982216161|-16366.951857018|-16366.951857018|-16366.951857018|-16366.951857018|-16366.951857018||-16366.951857018|-16366.951857018|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683||-16466.24671683|-16466.24671683||-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16797.496352034|-17067.290583804|-17067.290583804|-17067.290583804||-17067.290583804|-17104.767315338|-17391.408128153|-17805.453475725|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|14645.08166326|14645.08166326|14645.08166326|14645.08166326||14645.08166326|14645.08166326|14645.08166326|14001.757403622|13804.174892913|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15800.425482087|||-15866.583868985|-16010.093187761|-16377.881319735|-16571.534799706|-16707.816444117|-16921.14052691|-16921.14052691|-16921.14052691|-17244.600585455|-17308.704426488|-17308.704426488|-17825.34569|-17825.34569|-17825.34569|-17825.34569|-17825.34569|14761.708005216|14761.708005216|14761.708005216|14761.708005216|14761.708005216|14175.231116907|13991.92346323|13715.893164481|13715.893164481|13345.670573433|13345.670573433|12789.074860677|||12789.074860677|12789.074860677|12734.166494662||12734.166494662|-14545.037943636|-14545.037943636|-14545.037943636|-14545.037943636|-14545.037943636|-14688.001294425|-14688.001294425|-14688.001294425|-14843.904579218|-14843.904579218|-14843.904579218|-14843.904579218|-14936.00508802|-15240.005653356|-15385.253893032|-15385.253893032|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15394.665997423|-15504.07333047|-15723.414811634|-15935.397411385|-15935.397411385|-15935.397411385|-15935.397411385|-15935.397411385|-15935.397411385|-15935.397411385|-16038.219345984|-16053.021495537|-16165.02388393|-16170.582093256|-16946.20232584|-17056.3359176|-17677.595464|-18443.439404444|-18783.07333882|-18783.07333882|-18813.609060272|-18813.609060272|-19452.898955858|-19583.384036718|-19583.384036718|-19583.384036718|-19583.384036718|-19583.384036718|-19583.384036718|-20160.98226302|||||-20192.202514467|-20666.891682741|-21118.212980823|-22048.569978692|-22882.85553188|-24421.506146534|-24497.78460726|-25786.982896955|19458.047606497|19458.047606497|19458.047606497|19458.047606497|19458.047606497|19458.047606497|18075.608451664|17366.23161296|16275.447512513|16275.447512513|16275.447512513|16275.447512513|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738||14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738|14510.010199738
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||1425.7397692038|1425.7397692038|1350.4746757429|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294||-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1300.2430827911||1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1289.3453371188|1289.3142770287|1287.2491532958|1283.3523158642||1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642||1283.3523158642|1283.3523158642|1283.3523158642||1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1278.6970515353|1254.4939163109|-1369.8305211248|-1369.8305211248||-1369.8305211248|-1385.797733433|-1396.5725005809||-1418.1805996038|-1427.8186776552|-1427.8186776552|-1439.9096418391|-1450.5224845387|-1450.5224845387|-1450.5224845387|-1453.7722023303|-1460.4996584052|-1483.0868003907||-1483.0868003907|-1483.0868003907|-1489.5742280817|-1504.3463645352|-1511.3640058763|-1511.3640058763|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1536.3902892295|-1542.3649119611|-1542.3649119611|-1542.3649119611|-1542.3649119611|-1542.3649119611||-1542.3649119611|-1542.3649119611|-1542.3649119611||1421.6239055925|1421.6239055925|1421.6239055925|1421.6239055925|1421.6239055925|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1416.1872642619|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082||1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1401.5141476679|1386.3201586683|1386.3201586683|1386.3201586683|1386.3201586683||1386.3201586683|1386.3201586683|1386.3201586683|1386.3201586683|1386.3201586683|1377.2613172487|-1520.567575494|-1520.567575494||-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1541.5428676857||-1541.5428676857|-1541.5428676857|-1546.0309206924|-1550.0653209817|-1550.0653209817|-1550.0653209817|-1552.8143187774|-1561.2491996832|-1570.3048598761|-1570.3048598761|-1577.0442928202|-1595.6883384208|-1595.6883384208|-1595.6883384208|-1595.6883384208||-1595.6883384208|-1600.2814288118|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158||1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158||1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1457.8414379064
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1429925887751|3.1034362016968|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.0624055921693||||3.0624055921693|2.9895060658079|2.9358401430561|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9116819889172|2.9116819889172|2.9116819889172|2.9116819889172|2.9116819889172|2.8486467368982|2.8335518712889|2.7688909233821|2.74446161106|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795||||-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8595138882147|-2.8795710641528|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.736007446874|2.736007446874|2.736007446874|2.736007446874||2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874||2.6946748967842|-2.8749770199872|-2.8749770199872|-2.8749770199872|-2.8897123630666|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7107718709586|2.7101875385971|2.7101875385971|2.6897639258405|2.6501822188718|2.6287580811561|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944||2.6042632983897|2.6042632983897|2.6042632983897|2.6042632983897|2.5950248274453|2.5950248274453|2.5950248274453|2.5950248274453|2.5430276165679|||-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7592870204698|-2.7592870204698|-2.8124854795415|-2.8126357567719|-2.8126357567719|-2.8126357567719|-2.8126357567719|-2.8290396677578|-2.865599630842|-2.8891662608356|-2.9127958892419|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6302077567242|2.6115641235933|2.5235157807254|2.5017397491561|2.4654886687714|2.3973762420502|2.3804179328113|2.3786148148591|2.3786148148591|2.3628496944699|2.3367157997655|2.3367157997655|2.2245730759885|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2093686559284|1.9955206423428|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9370287446896|1.9345873890894|1.9193193712254
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1653317543923|-3.1653317543923|-3.2014798558486|-3.2273824981128|-3.2273824981128|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2395342465482|-3.2972603899728|-3.341864563125|-3.341864563125|-3.4076271996427|-3.4468937852191|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.8543037747851|2.7892265292793|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357||-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.148064428854|-3.2006270425055|-3.254029951331|-3.2878111047182|-3.3486789776919|-3.400754406942|-3.4408382341741|-3.4775981688365|-3.5389978647083|-3.5788864426977|-3.6332071945807|-3.6880079823225|-3.7083422296013|||-3.7376024979978|-3.8011749627953|-3.8011749627953|-3.8011749627953|-3.8011749627953|-3.8011749627953|-3.8185276855766||-3.8305862733324|-3.9645402639662|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-4.0339380961314|-4.0339380961314|-4.1154868714959|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979||-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.3194067416511|-4.3960075044987|-4.4101665306213|-4.4101665306213|-4.4101665306213|-4.4101665306213|-4.4101665306213|-4.414073962649|3.9394818783429|3.9394818783429||3.9394818783429|3.9394818783429|3.9394818783429|3.9394818783429||3.9394818783429|3.9394818783429|3.9394818783429|3.8733130826582|3.8458184859917|3.8458184859917|3.7497983665119|3.5881093178469||3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5759948695164|3.5299940334934|3.5166601193369|3.4746221715014||3.4047806034609|3.4047806034609|3.3392007627006|3.191334106074|-3.6314850514027|-3.6314850514027|-3.6314850514027|-3.6314850514027|-3.6314850514027|-3.6314850514027|-3.6314850514027||-3.6314850514027|-3.6314850514027|-3.6849833798511|-3.6931291819611|-3.6931291819611|-3.6931291819611|-3.6931291819611|-3.6931291819611|-3.6931291819611|-3.6931291819611|-3.6931291819611|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7040859549469|-3.7545398572227|-3.8017108682284|-3.8424841776973|-3.8424841776973|-3.8424841776973|-3.8538713339839|-3.8731903901667|-3.9141005532577|-3.9223338913734|-4.0148152986959|-4.0247193524479|-4.0247193524479|-4.0247193524479|-4.0546881699164|-4.0585424396284|-4.0667138467109|-4.0930153937114|-4.1005726888194|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.1124048039852|-4.144338679042|-4.1595864601788|-4.1595864601788|-4.1595864601788|-4.1595864601788|-4.2006998752432|-4.2006998752432|-4.2006998752432|-4.2006998752432|-4.2006998752432|-4.2006998752432|-4.2006998752432|-4.241888666029|-4.2731947853818|-4.2731947853818
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||162.73544676161|159.32827146689|157.88931745581|157.88931745581|157.88931745581|157.88931745581|157.88931745581|150.82625763688|150.82625763688|150.82625763688|150.82625763688|150.82625763688|150.82625763688|150.82625763688|148.6013933053|147.94598238892|142.31776346572||||139.2235817189|139.2235817189|139.2235817189|139.2235817189|139.2235817189|139.2235817189|135.54842548845|129.13879088999|129.13879088999|128.95848614953|128.95848614953|128.95848614953|128.95848614953|125.37610792873|125.26788939102|124.78654648048|122.4049923771|122.4049923771|121.0333299497|119.0870278521|116.87447793435|111.21053375085|106.00251368446|106.00251368446|106.00251368446|105.28056694582|103.33959236354|103.33959236354|103.33035956747|103.33035956747|102.11634103728|102.11634103728||102.11634103728|100.18751483777|100.18751483777|100.18751483777|100.18751483777||100.18751483777|100.18751483777|100.18751483777|100.18751483777|100.18751483777|100.18751483777||||100.18751483777|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|98.313717395346|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|96.780717834069|91.748013373032|90.000572279444|89.150636544217|86.681261555342|86.045845579205|85.317606368658|82.980459063629|82.980459063629|82.980459063629|81.036623470628|79.20458400762|76.538424047231|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924||-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-88.987543230435|-88.987543230435|-89.102825302968|-89.264848018793|-89.264848018793|-89.264848018793|-89.264848018793|-90.516501613357|-90.754446660918|-92.288275678337|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|79.449279093999|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-88.831557869307|-89.276731304981|-90.288034020373|-90.600592677802|-91.372881007426|-96.400424189295|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|78.480008241123|77.294450888574|76.891054508355|71.153197746557|71.153197746557|71.153197746557|71.153197746557|71.153197746557|71.153197746557|71.153197746557|71.153197746557|71.153197746557|70.861888334797|63.440989412253|61.061984400942|61.061984400942|61.061984400942|58.979982752485|56.513869385899|51.957073535059|51.355083401042||50.402871590012|49.367077382796|47.085643698102|46.810071937839|46.810071937839|46.810071937839|43.431747428355|40.824717618556|40.41635163794|38.885946840821|38.808589609882|38.808589609882|38.808589609882|38.808589609882|38.808589609882|38.808589609882|38.808589609882|38.808589609882|38.571765961935|36.37751882903|35.512799351659|35.248666861815|35.240680413068
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||1946.831266872|1946.831266872|1946.831266872|1914.9596948534|1874.824696213|1848.4579279754|1815.664871471|1815.664871471|1815.664871471|1815.664871471|1815.664871471|1815.664871471|1815.664871471|1815.664871471|1815.664871471|1768.5109086223|1748.1315868373|1737.8449027915|1737.8449027915||1674.1942808252|1647.0241697211|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1619.9102412039|1609.4533582468|1609.4533582468|1609.4533582468|1585.2260214244|1569.8706010618|1528.300613593||1512.741341473|1512.741341473|1512.741341473|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1487.7757552561||1487.7757552561|1478.359129104|1467.0490770968|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1625.9297145745|-1675.2997127|1457.7474001762||1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1409.7526790695|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1531.0988646084||-1550.3722236743|-1550.3722236743|-1550.3722236743||-1562.0394213777|-1562.0394213777|-1576.3132242739|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339||-1618.4736196503|-1618.4736196503|-1650.1429229296|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1474.423547888|1468.578898695|1433.6292505032|1402.0325548125|1373.2779627603|1373.2779627603|1373.2779627603||1373.2779627603|1373.2779627603|1373.2779627603|1373.2779627603|1373.2779627603|1335.2671808448|1312.7120836947|1312.7120836947||1312.7120836947|1312.7120836947|1312.7120836947|1311.8501896186|1311.8501896186|1311.8501896186|1311.8501896186|1275.1696578445|-1445.1773637531|-1445.1773637531|-1445.1773637531|-1445.1773637531|-1445.1773637531|-1445.1773637531||-1471.7026318177|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655||1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655||1312.2273698655|1312.2273698655|1286.1026019881|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328||1263.0904439328|1263.0904439328|1263.0904439328|1225.7727615963|1215.2030250376|1178.4727486312|1134.1540627994|1134.1540627994|1087.4406375397|1084.5760268562|1084.5760268562|1067.0762141935
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||1733.6079131698|1733.6079131698|1733.6079131698|1733.6079131698|1733.6079131698|1733.6079131698|1733.6079131698|1733.6079131698|1730.0242836563|1730.0242836563|1697.4305610883|1697.4305610883|1652.2533713698|1605.5120331844|1590.9803279692|1590.9803279692|1568.9963800415|1568.9963800415|1568.9963800415||1564.4820753717|1558.4660163022|1558.4660163022|1558.4660163022|1558.4660163022|1558.4660163022|1536.8325201912|1536.8325201912|1536.8325201912|1536.8325201912|1500.40559291|1491.0575564233|1491.0575564233|1491.0575564233|1449.4778648844|1286.6725761086|1116.1854870152|1116.1854870152|1116.1854870152||1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152||1111.5588934501|1055.6435170009|1055.6435170009|1055.6435170009|1055.6435170009|1041.9067099706|1040.9803724601|1040.9803724601|1040.9803724601||1040.9803724601|1040.9803724601|1040.9803724601||1040.9803724601|1032.3115113923|1031.446167172|1019.2610129233|1019.2610129233|1006.862198604|931.88855400443|-1088.0446823453||-1088.0446823453|-1092.8968624908|-1109.8270972392||-1116.777307208|-1119.9037943745|-1119.9037943745|-1136.1014076764|-1141.2627335184|-1147.1752133495|-1157.2364159829|-1160.190428973|-1193.6838167517|-1214.6053647599||-1214.6053647599|-1214.6053647599|-1214.6053647599|-1214.6053647599|-1214.6053647599|-1219.628241389|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1254.6450055335|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329||-1281.4763387329|-1281.4763387329|-1300.9931188829||1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1133.5462498685|1133.5462498685|1129.0569700687|1082.9612959953|1082.9612959953|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1203.7943628081|-1213.6159423997|-1215.6621907739|-1218.4746320014|-1229.3190423388|-1234.5156514268|-1255.7535015853|-1259.8540952475|-1259.8540952475|-1259.8540952475|-1274.0267535085||-1291.7353128719|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603||1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603||1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.0966125133|1158.0966125133|1158.0966125133|1158.0966125133|1158.0966125133|1128.5851643486|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1083.4927190936||970.6307583028|937.32864339417|911.92903261787|-1014.8788472215|-1017.7542746905|-1028.1158607672|-1030.5647083287|-1030.5647083287|-1030.5647083287|-1030.5647083287|-1030.5647083287|-1044.227459802
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.81305690716|584.17661346563|584.17661346563|583.30734829514|579.61927588349|571.46586209277|562.23984676974||||556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|556.37212772122|548.83014191247|546.05472141628|546.05472141628|546.05472141628|523.75524601809|514.20027335343|507.11141483715|503.33088145587|503.33088145587|503.33088145587|503.33088145587|503.33088145587|503.33088145587|503.33088145587|503.33088145587|495.64542383985|476.1338042665|472.59311585167|463.79790650185||462.05322944651|447.89247716278|-507.10416098681|-507.10416098681|-507.10416098681||-507.10416098681|-507.10416098681|-507.10416098681|-507.10416098681|-507.10416098681|-507.10416098681||||-507.10416098681|-507.10416098681|-507.10416098681|-507.10416098681|-507.10416098681|-507.10416098681|-511.06018577432|-511.06018577432|-511.06018577432|-511.06018577432|-519.17019882043|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|-533.80459818058|481.95505197854|481.95505197854|481.95505197854|481.95505197854|481.95505197854|481.95505197854|474.69780060744|474.69780060744|474.69780060744|474.69780060744|468.46217651008|468.46217651008|468.46217651008|468.46217651008|468.46217651008|460.62464056676|458.55437663479|458.55437663479|458.55437663479|453.58819626087|447.91744028986|447.54715587762|439.31628430847|431.9903158983|430.239239887|425.62693320778|416.75214800864|406.26627556516|402.49694514217|402.49694514217|400.93758659527|400.93758659527|395.65287399475|392.39208221639|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997||-451.88528186997|-451.88528186997|-451.88528186997|-451.88528186997|-454.51142429997|-465.99542204158|-465.99542204158|-473.25212909134|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|414.0041781044|396.407420116|390.71657790666|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|388.29541241984|374.34212491093|373.13013878993|361.53348754436|350.17609727151|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|340.10288486124|339.30283746162|339.30283746162|328.22797064692|326.38760179844|322.29703458551|322.29703458551|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.8883071842|317.75366718926|313.08687324018|313.08687324018|313.08687324018|313.08687324018|313.08687324018||313.08687324018|313.08687324018|313.08687324018|313.08687324018|313.08687324018|313.08687324018|313.08687324018|313.08687324018|312.2011247521|312.2011247521|312.2011247521|299.80123243126|281.81741618882|280.6592252494|275.42246307279|273.41662013562|273.41662013562|261.35179167359|253.6297729343|250.72196450166|244.40259324955|244.40259324955|244.40259324955
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2862338792973|-7.2862338792973|-7.3811457347573||-7.3811457347573|-7.3811457347573|-7.3811457347573|-7.3811457347573|-7.3811457347573|-7.7583172532917|-8.1203526361122|-8.1364362618807|-8.4159734140373|-8.5360992708292||-8.5360992708292|-8.5360992708292|-8.8990380541579|-9.0156229239059|-9.0156229239059|-9.1785587978973|-9.2677707354906|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337||-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.5391874545099|-9.5555193681718|-9.6481770960492|-9.6663040662392|-9.6663040662392|-9.6663040662392|-9.7329208652157|-9.7329208652157|-9.7329208652157|-9.8604451859415|-10.20822254424|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937||8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.1723765060059|8.1723765060059|8.0526405622288|7.819389363433|7.819389363433|7.819389363433|7.819389363433|7.819389363433|7.819389363433||7.819389363433|7.819389363433|7.819389363433|-11.860818045749|-11.860818045749|-11.860818045749|-11.860818045749|-11.860818045749|-11.982503989686|-12.096204337532|-12.57739899893|-13.050604960868|-13.234905028287|-13.971383756999|-14.142092592853|-14.178236625081|-14.195190125795|-14.195190125795|-14.195190125795|-14.195190125795|-14.901299986676|-15.306842861946|-15.306842861946|-15.306842861946||-16.985353958138|-17.489915237908|-17.489915237908|-17.665699493095|-18.303721387303|13.188371856118|13.188371856118|13.188371856118|13.188371856118||13.188371856118|13.188371856118|13.188371856118|10.64096758885||9.2927423375931|9.0569858968354|8.0926735599942|6.7390815372939|6.6112979630975|6.6112979630975|6.6112979630975|6.6112979630975|6.6112979630975|6.6112979630975|6.6112979630975|6.6112979630975|6.6067757054995|6.5986396388688|6.2423769717391|-7.7201364564701|-7.7673740704638|-7.8379654707492|6.6819053231695|6.6819053231695|6.6819053231695||6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|6.6819053231695|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8457265599697|-7.8802740821275|-8.0934209700651|-8.0934209700651|-8.0934209700651|-8.0934209700651|-8.1526898141511|-8.3746555376724|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5021095755657|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.5516280901602|-8.956531367056|-9.0631228205751||-9.0631228205751|-9.0631228205751|-9.0631228205751|-9.0631228205751|-9.0631228205751|-9.0681960960825|-9.0681960960825|-9.0681960960825|-9.0681960960825|-9.0681960960825|-9.0681960960825|-9.2116067034889|-9.519512956108|-9.679317956388|-9.679317956388|-9.679317956388|-9.8253145540423|-10.417955063523|-10.51238936988|-10.51238936988|-11.005579690476|-11.005579690476|-11.285005282847|-11.458986263337|-11.458986263337|-11.458986263337
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||-1.9925178223351|-1.9925178223351|-1.9925178223351|-1.9925178223351|-1.9925178223351|-1.9925178223351|-1.9925178223351|-1.9925178223351|-2.02335308586|-2.0328133524059|-2.0328133524059|-2.0328133524059|-2.0328133524059|-2.0328133524059|-2.0328133524059|-2.0328133524059|-2.0328133524059|-2.0464592510461|-2.0988436665799|-2.1120484831891|-2.1500538723294|-2.1606153599227|-2.1745725927314|-2.2317473157203|-2.2408303666949|-2.2614781910446|-2.2994202037947|-2.329355785173|-2.3538161696848||-2.3538161696848|-2.3538161696848|-2.3538161696848|-2.3538161696848|-2.3538161696848|-2.3538161696848|-2.3538161696848||-2.4031290943818|-2.4168101080476|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871||-2.4171118279871|-2.4171118279871||-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4171118279871|-2.4423464691834|-2.4670516292471||||-2.4689781693628|-2.4689781693628|-2.4689781693628||-2.4689781693628|-2.4777535363492|-2.4975039345751|-2.5063011213008|-2.5063011213008|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5210504081395|-2.5240127116254|-2.5240127116254|-2.5476698573492|-2.5476698573492|-2.5829664133282|-2.6288515883785|-2.6365017712229|-2.6705575055671|-2.7167332183518|-2.7167332183518||-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7597035579325|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.8031511944607|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.5502165069454|-2.7074822428686|-2.7074822428686|||-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7416469259243|-2.8096077754741||-2.8506752070062|-2.8607501648392|-2.8815434771954||-2.8815434771954|-2.8828260984884|-2.9042512141848|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9498115272279|-2.9498115272279|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621||-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621||-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-3.0041668652773|-3.0424076185492|-3.0630694312524|-3.0630694312524|-3.0630694312524|-3.1145216935952|-3.1494684610189|-3.1960759729612|-3.2611955371684|-3.2692538003356|-3.2692538003356|-3.3002819993132|-3.3480024104788|-3.3480024104788|-3.3866693449764|-3.4440771554078|-3.4556412270958|3.2150875153781|3.2150875153781|3.2150875153781|3.2145416540836|3.0777892912291|3.0777892912291|3.0777892912291|3.0777892912291|3.0642103182897|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764||-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2172965994482|-3.2172965994482|-3.2202276607346|-3.2202276607346|-3.2202276607346||-3.2202276607346|
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||211.45912863344|208.62770355017|208.62770355017|208.62770355017|205.74189130764|202.36266053497|199.34406993984|198.52674810753|190.3852710974|182.91975024141|181.5952776052|180.03585922469|178.977266366|178.977266366|178.977266366|178.977266366|177.62724683182|177.62724683182|177.62724683182||176.5563930659|-195.24537899657|-195.24537899657|-195.24537899657|-195.24537899657|-195.24537899657|-195.24537899657|-195.24537899657|-195.24537899657|-195.88077659072|-195.88077659072|-195.88077659072|179.98967725987|179.98967725987|179.98967725987|179.98967725987|179.98967725987|179.98967725987|179.98967725987||177.9051961077|177.04443833626|177.04443833626|177.04443833626|177.04443833626|177.04443833626|177.04443833626|177.04443833626|177.04443833626|174.5271591323|-190.2140517875|-190.2140517875||-190.2140517875|-190.2140517875|-190.2140517875|-190.2140517875|-190.42395016048|-190.61845284329|-190.61845284329|-190.61845284329|-192.62605413713||-193.55951070033|-195.42445785958|-195.49987263945||-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945||-195.49987263945|-197.28319131298|-197.38410908827||-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.45761290011|-200.45761290011|-200.45761290011||-200.45761290011|-200.45761290011|-203.11608525823|-203.11608525823|-203.11608525823|-203.11608525823|-204.55249365627|-204.55249365627|-204.55249365627|-205.13734236836|-205.13734236836|-207.94426675505|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|188.63602671309|185.56519941728|185.56519941728|185.56519941728|185.50021801437|183.71690602264|182.78823010084|182.56996371287|182.56996371287|182.56996371287|182.56996371287||182.56996371287|182.56996371287|182.56996371287|182.28140967284|182.28140967284|182.28140967284|182.28140967284|182.28140967284||182.28140967284|182.28140967284|182.28140967284|182.28140967284|177.95711626382|-196.28552894905|-196.28552894905|-196.28552894905|-196.28552894905|-196.28552894905|-197.99503793004|-198.07010812234|-198.07010812234|-199.81678273359||-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522||-204.0203370522|-204.33251188402|-204.33251188402|-205.61945595349|-208.3688382529|-210.64592969669|-213.58992171567|-214.91607440891||-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-215.98729201359|-217.23588679679|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-222.93269018305||-227.55854430875|-229.02337408817|-231.72875288633|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21420.181453798|21183.534948665|-23284.416381753|-23284.416381753|-23284.416381753|-23284.416381753|-23284.416381753|-23284.416381753||-23510.462646393|-23519.089686905|-23519.089686905|-23682.321874338|-23839.364711027|-23839.364711027|-23839.364711027|-24396.516345585|22453.779978325|22453.779978325|22453.779978325|22453.779978325|22453.779978325|22453.779978325|22453.779978325||22231.977753695|22118.864170772|21979.29352308|21849.215025644|21654.683361827|21555.203735363||21458.559705959|21417.844117732||21336.844589793|21336.844589793|21235.382877548|21003.203197275|20698.003552528|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333||20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20671.441514333|20640.490571481|20450.856219876|20450.856219876|20450.856219876|20450.856219876|20450.856219876|20450.856219876|20450.856219876|20450.856219876|20450.856219876|20450.856219876|19431.506910974|19157.229901082|-20976.966776575|-21023.296418417|-21122.551576019|-21211.723973355|-21291.359970394|19908.393737517||19908.393737517|19908.393737517|19908.393737517|19908.393737517|19908.393737517|19908.393737517|19908.393737517|19908.393737517|19908.393737517|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|||-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21523.264842432|-21601.561533866|-21601.561533866|-21807.84614874|-21852.606831933|-22141.785368815|-22295.501558621|-22295.501558621|-22295.501558621|-22295.501558621|-22295.501558621|-22295.501558621|-22364.446176245|-22607.717973606|-22880.797748451|21261.575558841|21261.575558841|||21261.575558841|21261.575558841|21261.575558841||21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|20832.30617649|20402.229847519|20402.229847519|19771.922052799|19607.691169776|19269.656855307|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21440.221383139|-21782.468203488|-22086.075781653|-22384.528646282||||-22560.587384757|-22856.208205286|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|21768.232248553|21768.232248553|21768.232248553|21768.232248553|21768.232248553|21768.232248553|21768.232248553|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014||20457.68417014|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||-53461.274096174|-53778.733452067|-53778.733452067|-53826.370502296|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54131.996722542|-54368.885247269|-54748.761385855|-54993.068206505|-55192.298007228|-56113.664452476||-56116.795385575|-56116.795385575|-56116.795385575|-56116.795385575|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128||-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128||-57191.79398128|-57191.79398128||-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-57191.79398128|-60736.754432483|-60736.754432483|-60736.754432483|57233.019219156|57233.019219156|56920.021354618|56527.801505131|56214.22389459|56126.915438434||55798.416465027|55798.416465027|55798.416465027|55798.416465027|55798.416465027|48219.244726455|48219.244726455|48219.244726455|48219.244726455|47461.529833895|47461.529833895|47461.529833895|47461.529833895|47461.529833895|47461.529833895|46207.255370995|45605.283745549|45528.093050611|45039.547834012|44474.497593346|44095.881472354|44095.881472354|44095.881472354|43664.868302616|43360.964780684|43345.516422983|42818.847435781||42818.847435781|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|42602.183129582|||42602.183129582|42602.183129582|42602.183129582|42602.183129582|42585.759032868|41520.287814298|40636.296427893|40636.296427893|40636.296427893|40636.296427893|40636.296427893|40636.296427893|40636.296427893|40636.296427893|-42948.559524563|-42959.510582848|-43318.900647609|-43743.222941787|-44150.803268653|-44250.892520725|-44692.658356361|-45039.064840401|-45445.252004879|-45445.252004879|-45445.252004879|-45445.252004879|-45478.057783199|-46147.111675195|||-46147.111675195|-46147.111675195|-46147.111675195||-46147.111675195|-46147.111675195|-46147.111675195|-46151.113409046|-46151.113409046|-46151.113409046|-47307.50548257|43486.435652886|43486.435652886|43209.928503206|43149.920559118|42783.245065687|42492.49451743|41683.327241589|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44172.779310754|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387|-44475.088615387||-44475.088615387|-44475.088615387|-44475.088615387|||||-45347.320683763|-46077.984842933|42793.123630941|42793.123630941|42793.123630941|42793.123630941|42793.123630941|42793.123630941|42793.123630941|42793.123630941|42272.91514549|41861.572383878|41465.635982087|41059.039980096|40745.082277224|40745.082277224|40745.082277224|40472.015157067|40472.015157067|40191.773170077|-43486.743794024|-43486.743794024|-43486.743794024|-43486.743794024|-43710.270882249|-44294.745424721|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466||-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4315.6923293484|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579||3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3889.7043502865||3796.5075450183|3796.5075450183|3796.5075450183|3796.5075450183|3787.4784506399|3787.4784506399||3746.920500711|3706.4141984086||3706.4141984086|3657.2427533212|3657.2427533212|3657.2427533212|3657.2427533212|3657.2427533212|3571.1030592458|3522.3367324953|3522.0408138837|3457.247087157|3457.247087157|3457.247087157|3457.247087157|3415.8300968411||3316.477885379|3242.1976504211|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3229.0806085722|3229.0806085722|3229.0806085722|3229.0806085722|3229.0806085722|3229.0806085722|3209.2562317469|3166.3958130521|-3415.249220051|-3415.249220051|-3415.249220051|-3415.249220051|-3415.249220051|-3429.1658000566|-3458.4338821079|-3458.4338821079|-3458.4338821079||-3458.8689902566|-3458.8689902566|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|||3163.2839848602|3163.2839848602|3159.4864010619|3159.4864010619|3131.584600817|3131.584600817|3131.584600817|3131.584600817|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3399.4110672466|-3412.6789636074|-3451.5877373415|-3462.3197081572|-3483.1330090636|-3515.703343404|-3521.6148260044|-3524.0164733383|-3570.5738592647|-3608.415399183|-3639.0726657589|3380.9729888633|||3380.9729888633|3380.9729888633|3380.9729888633||3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3304.1366542925|3297.3740603251|3211.5267336945|3199.2137813878|3199.2137813878|3199.2137813878|3199.2137813878|3199.2137813878|3199.2137813878|3193.8486459864|3108.5850418936|3108.5850418936|3108.5850418936|3108.5850418936|-3443.7134190345|-3443.7134190345|-3443.7134190345|-3443.7134190345|-3443.7134190345|-3443.7134190345|-3443.7134190345||-3443.7134190345|-3526.0704655939|-3562.8560728821|||||-3574.0198430644|-3574.0198430644|-3602.7998256271|-3611.9998062523|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223||-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223|-3625.5208895223
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-304.4733192944|-331.24534697262|-364.72260978186|-410.8551238109|-451.69791147989||-472.5710182486|-478.70445678609|-499.68551008323|-542.07112780787|-552.05124633817|-571.06416202152|-704.90240346684|-850.77378529193|-907.83586278096|-961.01762395585|-970.47902092099|-1018.0166848938|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992||-1047.0620266992|-1047.0620266992|-1047.0620266992|-1115.8300371257|-1173.7867162589|-2207.7502282553|-2207.7502282553|-2208.2929782264|-2218.3744137411|-2251.2982445431|-2270.3680378278|-2314.2705162347|-2314.2705162347|-2326.071651068|-2504.2562412583|1658.2513076114|1658.2513076114|1658.2513076114|1658.2513076114|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||1.5601625566163|1.4781750776677|-1.7026390742328|-1.7026390742328|-1.7026390742328|-1.7026390742328||-1.7026390742328|-1.7026390742328|-1.7026390742328|-1.7026390742328|-1.707085317921|-1.707085317921|-1.7345392378959|-1.7522658278316|-1.7635731818246|-1.7797479499233||-1.7947200193286|-1.8641332734823|-1.9183374626519|-1.9183374626519|-1.9183374626519|-1.9183374626519|-1.9498194636108|-1.9736882581978|-2.0099314136272|-2.0571459976573|-2.0796066751899|-2.0942780724795|-2.0942780724795|1.7627427345775|1.7627427345775|1.7627427345775||1.7627427345775|1.7627427345775|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.1731005130419|-2.2259450089279|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.717827241145||-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.2632176343012|-2.3091307882256|-2.3223675294923|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8074926973995|1.7822456238186|1.7822456238186|1.7822456238186|1.7822456238186|1.7822456238186|1.7822456238186||1.7822456238186|1.7822456238186|1.677722877652|1.6501810025182|1.6418177961207|-1.9124069053482|-1.9124069053482|-1.9124069053482|-1.9381298509517|-1.9542109599024|-2.023845565574|-2.1236673066535|-2.1430525525321|-2.1845027919069|-2.2527808144639|-2.3657171361915|-2.3657171361915|-2.3699940529513|-2.3699940529513|-2.3699940529513|-2.3699940529513|-2.4340933392497|-2.4432815390663|-2.5658684260135||-2.6883926663669|-2.7174474833047|-2.7771637966937|-2.8540708942221|2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466||2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466||2.3569829681379|2.2829145037314|2.232096315326|2.232096315326|2.232096315326|2.232096315326|2.232096315326|-2.7329057370418|-2.7329057370418|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543||-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.8417080440331|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8826133962984|-2.9615596793457|-2.9615596793457|-3.0761774803051|-3.0993637536244|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.4858195799956|-3.1357560402409|-3.2127844764409|-3.2492050013739|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3437539147138|-3.4209264965852|-3.4839400559404|-3.4839400559404|-3.4839400559404|-3.5284889571908|-3.5715911865533|-3.5715911865533|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213||-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.6417538008122|-3.6766708913808|-3.706023064296|-3.7497787883314|-3.7497787883314|-3.7497787883314|-3.822531983856|-3.9339244074332|-3.9460271538085|-4.0189191567441|3.6984977385538|3.6984977385538|3.6984977385538
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.6973460850149|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557||9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.5060145389577|9.4177942818558|9.339215126982|9.3330171277685|9.2165478003479|9.2165478003479|9.2165478003479|9.2165478003479|9.2165478003479|9.2165478003479|9.1944971363254||9.1872191208941|9.1774657852498|9.0249619624181|8.9431431353269|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.4395766596516|-9.4395766596516|-9.4395766596516|-9.4395766596516|-9.4395766596516|-9.4395766596516|||-9.4556403535958|-9.5334448101045|-9.5334448101045|-9.5432720451356|-9.5936348999873|-9.6423725116402|-9.6794590220259|-9.6794590220259|-9.6794590220259|-9.6794590220259|-9.6794590220259|-9.7860653914132|-9.961739650161|-10.180266078745|-10.26251775295|-10.287348516118|-10.287348516118|-10.287348516118|-10.364276735133|-10.394196289719|10.004289295703|10.004289295703|10.004289295703|10.004289295703|10.004289295703||10.004289295703|10.004289295703|10.004289295703|10.004289295703|10.004289295703|10.004289295703|9.9727367204072|-10.301220093905|-10.301220093905||||||||-10.301220093905|-10.301220093905|-10.301220093905|-10.301220093905|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.353518657195|-10.353518657195|-10.436687129855|-10.490972364537|-10.490972364537|-10.495525029624|-10.525583641755|-10.608658432269|-10.608658432269|-10.608658432269|-10.608658432269|-10.654064945936|-10.710071727699||10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.336543843729|10.334203448032|10.334203448032|10.334203448032|10.334203448032|10.334203448032|10.298091069826|10.298091069826|10.231211865355|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.64037114283|-10.64037114283|-10.739301269811|-10.760334617078|-10.793005368077|-10.793005368077|-10.870005551271|||10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628||10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.180946897385|10.180946897385|9.9316076425682|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.7795370010407|-10.474399006922|-10.474399006922|-10.497109850865|-10.563454955398|-10.58161681844|-10.74346339651|-10.845514588312|-10.97279411417|-11.021801792447|-11.021801792447|-11.021801792447||-11.021801792447|-11.021801792447|-11.021801792447|-11.021801792447
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||0.64175060649822|0.64175060649822|0.64175060649822|0.64175060649822|0.64175060649822|0.64175060649822|0.64175060649822|0.64175060649822|0.63583397158991||0.61592666516714|-0.72532743206306|-0.72532743206306|-0.72532743206306|-0.72532743206306|-0.73203046112904|-0.73257948745929|-0.73257948745929|-0.73257948745929|-0.7450882956898|-0.74787587098676|-0.75990517923804|-0.75990517923804|-0.75990517923804||-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486||-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486||-0.76080176256486|-0.7663846772141|-0.7663846772141|-0.7663846772141|-0.7663846772141|-0.7663846772141|-0.76991933905866|-0.76991933905866|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648||-0.78058345274648|-0.78058345274648|||-0.79120380631774|-0.83744868362048|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|||-0.91255654746808|-0.9345072811899|-0.94587420440961|-0.94587420440961|-0.94587420440961|-0.95554075153669|-0.95554075153669|-0.95554075153669|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.97190456388163|-0.97190456388163|-1.0071161488446|-1.0229068508581|-1.0826743036327|-1.136860327568|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154||0.92747232908154|0.84219152722253|0.79687946806896|||0.77819942181363|0.74299933783493|0.71809646378437|-0.81296825404356|-0.81296825404356|-0.81296825404356|-0.81296825404356|-0.81329806640623|-0.8304297094345|-0.8304297094345|-0.83492190361021|-0.83769101036917|-0.85076778612016|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.86571100552401|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598||-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.89256982300388|-0.8995220638393|-0.90336082721041|-0.90336082721041||-0.90336082721041|-0.90336082721041|-0.92373425589984|-0.92409361891383|-0.92409361891383|-0.92409361891383|-0.94677069112586|-0.95141185902806|-0.96879096586673|-0.98698996127941|-1.0215706253526|-1.0215706253526|-1.0215706253526|-1.0215706253526|-1.0561895794866||-1.0652106147339|-1.0652340365042|-1.0954124144553|-1.0954124144553||-1.1193471343251|-1.1564967898232|-1.1599964298255|-1.2038849401746|-1.2182054043119|-1.2187660392508|-1.2187660392508|-1.2187660392508|-1.2358511152516|-1.2892790042305|-1.3003100115883|-1.3442333825018|-1.3513703950672|-1.3631892942089|-1.3720238663407|-1.3720238663407|-1.3783598583774|-1.3987652638752|-1.3987652638752|-1.3987652638752|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492||-0.13313637448157|-0.13736589346839|-0.13736589346839|-0.1427954391971|-0.14682826787065|-0.15103141110618|-0.15770156644537|-0.16527950970943|-0.16658835094963|-0.16882038841418|-0.17152516749013|-0.17152516749013|-0.1728499691348|-0.1728499691348||-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348||-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348||-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.17772219613313|-0.18435799645185|-0.19223110313547|-0.1930901194097|-0.19543346618959|-0.19915860649549|-0.19915860649549|-0.20539845009207|-0.20549827570781|-0.21210919878069|-0.21462132904467|-0.21952370276647|-0.22683174087184|-0.22683174087184||0.18629097409242|0.18629097409242|||0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18082330946783|0.17735923136451|0.17223247615472|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21526431288473|||-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.22866369275825|-0.23045966044154|-0.23473296248345|-0.23853661460379|-0.24567173978765|-0.24567173978765|-0.24567173978765|-0.24567173978765|-0.25352415399507|-0.26863794394947|-0.27209771665839|-0.27744190166291|-0.28310211659467|-0.2906134540946|-0.30134828748644|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.31080167452805||-0.32055741973843|-0.32145268280336|-0.32189187445055|||0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.21023496921458|0.18196291038771|0.18196291038771|0.15929211520906|-0.20034208155611|-0.20121343193164|-0.20407047103633|-0.20480052277765|-0.20911169847207|-0.20934632890044|-0.21148312699057|-0.21148312699057|-0.21259235851475|-0.21388039696558|-0.21642266416266|-0.22109588089935|-0.22109588089935|-0.22382875370043|-0.22508750593284|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.23211745122685|-0.24451938629828|-0.25602153921218|-0.26080171277226|-0.26389079000223|-0.26493798423435|-0.26493798423435|-0.26493798423435||-0.27854689978554|-0.27854689978554|-0.29305211728364|-0.30478012286457|-0.31197792316844|-0.32925324335551|-0.34950361036432|-0.35083779702673|-0.35083779702673|-0.35704198987495|-0.37449109787423|-0.37893963368683|-0.37893963368683|-0.38687737354469||-0.39324366762844|-0.39324366762844|-0.40638185722527|-0.41903538651926|-0.42974675777086|-0.42974675777086|-0.42974675777086|-0.43805196420494|-0.45755774760845|-0.46950860083769|-0.49084288942229|-0.50899211253735|-0.52881007186428|-0.52881007186428|-0.52881007186428||-0.52881007186428|-0.52881007186428|-0.58062231200553|-0.62346923304505||-0.64024357280143|-0.6668439178924|-0.6668439178924|-0.69297884856551|-0.69297884856551|-0.69297884856551|-0.69297884856551|-0.7277542998933|-0.74806030818083|-0.7711781542418|-0.78415889566708|-0.78415889566708|-0.78415889566708|-0.78415889566708|-0.7940654536703|-0.82118385264374|-0.84020428336436|-0.85078253654169|-0.8736472516979|-0.89683030045973|-0.89870032443985|-0.91194475256596|-0.91194475256596|-0.91194475256596|-0.91194475256596
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.9822974182177|-4.9822974182177|-4.9822974182177|-4.9822974182177|-4.9822974182177||-4.9953305430996|4.950675291745|4.950675291745|4.950675291745||4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.9498462850274|4.9498462850274|4.9485066243407|4.9485066243407|4.9485066243407||4.9479712464187|4.9479712464187|4.9310791467929|4.9273103050947||4.9253448703289|4.9181611779001|4.9174912110314|4.9174912110314|4.9174912110314|4.9133234438351|4.9109148644795|4.9082386651955|4.8952651199723|4.8919613291847|4.8882904505318|4.884211696473|4.8463109821048|4.8463109821048|4.845901075333|4.8454456233643|4.8449395656213|4.8393771647993|4.8354189925263|4.8344679149667|4.8344679149667|4.8327421118462|4.8308245528234|4.8236938172461|4.8229931652415|4.8149922754884|4.8133239925791|4.8133239925791|4.8120265206682||4.7894740061614|4.7878176361244|4.7878176361244|4.7878176361244|4.7842417723516|4.7774909874443|4.7722122824461|4.7563470642071|4.7449136185195|4.7449136185195|4.7449136185195|4.73379298576|4.7175475638033|4.7078307514854|4.7009230858162|4.6954700688604|4.6794109322498|4.6576789460657|4.6551986096168|4.6529985663918|4.6283318199082|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199||4.6266885830199|4.6266885830199|4.603543157184|4.592270156635|4.5780778956559|4.5745309803383|4.562135608898|4.562135608898|4.562135608898|4.562135608898|4.562135608898|4.556261680641|4.5352906630197|4.528100667812|4.5028897506414|4.4682107482153|4.4580380869743|4.4580380869743|4.4467087004843||4.4180559273214|4.4180559273214|4.4180559273214|4.4180559273214|4.2850622993543|4.2111803008268|4.1968042528283|4.1968042528283|4.1968042528283|4.1220044996618|4.1219195056696|4.1219195056696|4.0371328911008|3.9884808152717|3.9633118410686|3.8731244162034|3.8534641132113|3.8534641132113|3.8534641132113|3.8534641132113|3.8534641132113|3.8534641132113|3.8250158466365|3.8250158466365
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917||1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917||1.1245173957064|1.1245173957064|1.0600192906806|1.0233547690123|0.97928304833506|0.96416697686583|0.96416697686583|0.96416697686583|0.96416697686583||0.96416697686583|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909||-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0847476248042|-1.0847476248042|-1.0849973696356|-1.0888859715599|-1.0995955231608|-1.1339950630864|-1.1594389025592|-1.1633939190929||-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1709932402577|-1.1848741323649|-1.1848741323649|-1.1848741323649|-1.2159712348712|-1.2199680445738|||-1.2210947439432|-1.2210947439432|-1.2210947439432|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862||-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2273404834236|-1.2273404834236|-1.2273404834236|-1.2381560932227|-1.2562845427271|-1.2764273240032|-1.288252540635|-1.302502839882|-1.3072253787063|-1.3274726297615|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807||-1.3366685565807|-1.3512984179234|-1.3753315632846|-1.3758413643633|-1.3758413643633|-1.4048236907626||-1.4203596844834|-1.5131774163424|1.3702658958246|1.3702658958246||1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3440821078974|1.3440821078974|1.3440821078974|1.2887168260902|1.2887168260902|1.2887168260902|1.2887168260902|1.2887168260902|1.2748076248334||1.2748076248334|1.2748076248334|1.2748076248334|1.2581195884464||1.1867995387446|1.1647772530859|1.1553080589844|1.148675617385|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1240802953445|1.1200827527225|1.1200827527225|1.1200827527225|1.1128696587549|1.0954107208237|1.0949873208815||1.0949873208815|1.0949873208815|1.086097002009|1.0823300017024|-1.178600825413|-1.178600825413|-1.178600825413|-1.1845564726812|-1.1922849685861|-1.193737976633|-1.193737976633|-1.193737976633|-1.1991533094893|-1.2179481115882|-1.2238312393365|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2295909034356|1.1583698057526|1.1583698057526|1.1583698057526||1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526||1.1583698057526|1.1492997831099|-1.2201486023293|-1.2201486023293|-1.2201486023293|-1.2201486023293|-1.2201486023293|-1.2240540089459|-1.2242273149278|-1.2242273149278|-1.2242273149278|-1.2242273149278|-1.2285859118331|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2353909472039|-1.2393232826183|-1.2486925394215|-1.2752139801093
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||1.0571568042031|1.0571568042031|-1.2127694612679|-1.2127694612679|-1.2441882961257|-1.2623227309602|-1.2623227309602|-1.2623227309602|-1.2992474846727||-1.3082684902357|-1.3082684902357|-1.3391872609111|-1.3479858134027|-1.361650868018|-1.3668342715718|-1.3714824988022|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556||1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2046837032092|1.1945500591782|1.1945500591782|1.1945500591782||1.1945500591782|1.1945500591782|1.1317223022809|1.1119136623134|1.0410152399529|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161||1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161||1.0348753062161|1.0348753062161|||1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0081947608426|0.92577194986909|0.88686664621658|0.88686664621658|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0691784891281|-1.0691784891281|-1.0691784891281|-1.0691784891281|-1.0691784891281|-1.0821339682779|-1.0821339682779|-1.0928297511979|||-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.1325886373436|-1.169542945614|-1.1711588283276|-1.2135911586225|-1.2135911586225|-1.2245457141863|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459||-1.2510624268459|-1.2510624268459|-1.2510624268459|||-1.2510624268459|-1.2634027113304|-1.2665585930464|-1.2950651044445|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3454435959319|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.0727007414315|1.0727007414315|1.0391119481693|1.0240132677964|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967||1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|0.95587938471566|0.9386515744992|0.9386515744992|0.9386515744992|0.9386515744992|0.9386515744992|-1.1008904757805||-1.1008904757805|-1.1008904757805|-1.1008904757805|-1.1008904757805|-1.199322786895|-1.239247477681|-1.2802749746713|-1.3136389049858|-1.3429321219491|-1.3560356884055|-1.3783729770506|-1.3937477512188|-1.4308308145544|-1.4342564765106|-1.4980627699572||-1.5406253584975|-1.5868059406406|-1.5953399351048|-1.6075999263047||-1.6226130914622|-1.6226130914622|-1.6226130914622|-1.6437198733024|-1.6437198733024|-1.6584909070083|-1.6584909070083|-1.6584909070083|-1.67832322789|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||0.56559329260704|0.56559329260704|0.56559329260704|0.56559329260704||-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59383614414311|-0.59383614414311|-0.59481794032097|-0.59840882257885|-0.60229863550871|-0.60229863550871|-0.60229863550871||-0.60229863550871|-0.60229863550871|-0.60229863550871|-0.60641807350368|-0.60641807350368|-0.60681479843702|-0.60681479843702|-0.60681479843702|-0.60681479843702||-0.60681479843702|-0.60681479843702|-0.60681479843702|-0.60681479843702|-0.60943883020575|-0.60943883020575|-0.60943883020575||-0.60943883020575|-0.60943883020575|-0.60943883020575|-0.60943883020575|-0.60943883020575|-0.61493203329703|-0.61659115208146|-0.61821508734274|-0.61821508734274|-0.61821508734274|-0.61821508734274|-0.61885010234568|-0.62205567218698|0.57146510361036||0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.56829455691797|||0.55822987631983|0.55822987631983|0.55822987631983|0.55469985886885|0.54799981232565|-0.59151980443141|-0.59151980443141|-0.59151980443141||-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59529978217175|-0.6019997550546|-0.60666636865066|-0.60666636865066|-0.61018485538084|-0.61659428269685|-0.61677143078182|-0.61823631523977|-0.61823631523977|-0.62526258493939|0.53623178929709|0.53623178929709|0.53623178929709|0.53623178929709|0.53303530846065|0.52726150589989|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.50900257466086|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50252026081747|0.49668914808903|0.48909907687675|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991||-0.52672128075991|-0.52941253444259|-0.53311158995395|-0.53311158995395||-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53805418033975|-0.53805418033975|-0.53805418033975|-0.53805418033975|-0.5450601977284|-0.54825333756371|-0.54825333756371|-0.5627815072422|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015||0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52134098043061|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426||0.51320878774623|0.513161932828|0.513161932828|0.513161932828|0.513161932828|0.513161932828|0.513161932828|0.50434659521002|0.49844066081465|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.47313052942193||0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||1174.5765755096|1159.5883648267|1159.5883648267|1085.7078578107|-1319.0710900614|-1319.0710900614|-1319.0710900614|-1319.0710900614|-1319.0710900614|-1324.5454047575|-1324.5454047575|-1324.5454047575|-1324.5454047575|-1345.846178713|-1345.846178713|-1394.7179763477|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166||-1412.1415016166|-1429.8794462407|-1444.3573410379|-1444.3573410379|-1454.230378931|-1505.9226432567|-1566.4044978477|-1566.4044978477|-1576.449442053|-1615.0233075035|-1615.0233075035|-1615.0233075035|-1615.0233075035|-1716.414786115|-1794.4608734611||-1822.3454149568|-1843.591929518|-1843.591929518|-1843.591929518|-1843.591929518|-1884.6576994645||-1911.0641105161|-1939.9057257891||-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891||-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|1409.1683801416|1409.1683801416|1409.1683801416|1409.1683801416|1287.2426446018|1225.9362717797|1054.5403019775|914.82255775274|849.9139530586|823.3382136526|823.3382136526|783.042459614|772.99162179333|708.10180199259|-811.19643073719|-811.19643073719|-811.19643073719|-814.71825637465|-845.02028486073||-861.72124123556|-861.72124123556|-861.72124123556|-910.19026803952|-953.87807559946|-966.14230622163|-974.65811802403|-983.0090200267|-992.51002225189|-1003.9555802799|-1004.6728669776|-1009.9142966418|-1016.1602148722|||-1016.1602148722|-1016.1602148722|-1028.3446831913|-1040.6724483843|-1040.6724483843|-1042.9138315382|-1045.9042572646|-1048.9064904501|-1048.9064904501|-1057.9516560557|-1064.9462845063|-1080.4403161182|-1110.5447956868|-1130.3831063187|-1137.9297608873|-1137.9297608873|-1149.0330676526|-1187.7322253768|962.07663823723|962.07663823723|962.07663823723|953.91848693025|942.44099716084|942.44099716084|942.44099716084|913.2419718035|913.2419718035|875.20072473606|||875.20072473606|875.20072473606|875.20072473606||875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|-1033.2637767202|-1033.2637767202|-1033.2637767202|-1033.2637767202|-1033.2637767202|-1033.2637767202|-1044.1819741335|-1045.535526815|-1055.65058535|-1079.4450948334|-1110.2723275926|-1124.0833842954|-1124.0833842954|-1124.0833842954|-1124.0833842954|-1124.0833842954|-1143.6482047727|-1172.9113639169|-1172.9113639169|-1196.179293241|-1196.7547702678|-1233.8941891865|-1236.4935435405|-1278.9372706006|-1324.9303006673|-1380.1447785192|-1388.1060061992|-1388.1060061992|-1388.1060061992|-1425.0622291102|-1486.4024767891|-1507.5027519879|-1532.223800552|-1532.223800552|-1532.223800552|-1532.223800552|-1532.223800552|-1583.3597783911||||-1594.510864879|-1621.4565165322|-1664.2294628136|-1711.5327364595|-1762.2585960661|-1809.453995629|-1887.9987600358|-1887.9987600358|-1934.8875111509|-2066.7129767296|-2066.7129767296|-2120.1255296995|-2171.3616996661|-2254.2352218512|-2331.0946909458|-2420.105212162|-2456.5057912911|-2467.1175458791|-2596.4083843101|-2723.9537603445|-2889.8375114939|2155.7774903036|2155.7774903036|2155.7774903036|2155.7774903036|2155.7774903036|2155.7774903036|2155.7774903036|2155.7774903036|2155.7774903036|1971.5154201279|1971.5154201279|1900.2350865776|1900.2350865776|1883.0389850862|1218.4606957052|1218.4606957052|1218.4606957052|1218.4606957052|1218.4606957052|1218.4606957052|1181.0118841168|1120.6798712409|1117.2951855524
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||1865.9767516226|1865.9767516226|1860.1741196415|1843.1879527592|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1814.6146012062|1814.6146012062|1814.6146012062||1808.3828685277|1805.4087672227|1788.231936454|1758.4243738378|1734.777082042|1712.5800789507|1709.0321778495|1709.0321778495|1698.9135336566|1677.9039534118|1674.3247852088|1674.3247852088|1674.3247852088|1674.3247852088||1674.3247852088|1674.3247852088|1670.7108215227|1670.7108215227|1636.9454006502|1628.6726511131||1591.080723459|1587.753979579|1587.753979579|1577.55997731|1577.391934822|1577.391934822|1577.391934822|1577.391934822|1577.391934822|1577.391934822|1577.391934822||1577.391934822||1548.9021715036|-1612.0971584313|-1612.0971584313|-1612.0971584313|-1618.8604337742|-1618.8604337742|-1618.8604337742||-1618.8604337742|-1623.3703961618||-1623.3703961618|-1623.3703961618|-1623.3703961618|-1623.3703961618|-1623.3703961618|-1623.3703961618|-1628.1282328773|-1633.8869471206|-1640.4854968007|-1657.0561034873|1622.559764133|||1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1604.0464267093|1604.0464267093||1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093||1604.0464267093||1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1597.2071299374|||1591.2634288801||||1586.9149996455|1563.3615749301|1563.3615749301|1563.3615749301|1563.3615749301||1563.3615749301||1563.3615749301||1563.3615749301|1563.3615749301|1558.8795331255|1556.2660854558|1556.2660854558|1539.2828089432|||1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432||1539.2828089432|1539.2828089432|||1539.2828089432|1539.2828089432|||1534.203121048|1497.8645789422|1438.9853016116|1438.9853016116|1438.9853016116||1434.1836603193|1424.420721481|1422.4255718275|||1422.4255718275|1406.8062180462|1371.0069089402|1362.8354421709|1358.4369653417|1358.4369653417|1336.274416786|-1391.0781490828|-1391.0781490828||-1391.0781490828|-1391.0781490828|-1398.9535044062|1363.1040847725|1363.1040847725|1363.1040847725|||||1363.1040847725|1363.1040847725|1363.1040847725|1363.1040847725|1363.1040847725||||||1363.1040847725|1363.1040847725|1363.1040847725||1363.1040847725|-1397.364399012|-1397.364399012|-1397.364399012|-1397.364399012|-1397.364399012|-1401.5159989022|-1407.7825773692|-1407.7825773692|||-1407.7825773692|-1430.6584030231|-1441.2204640795|-1450.3227188774|||-1469.6197120556|-1491.199636659||-1514.5773415135|-1519.952607107|-1529.7251732613|||-1543.044632888|-1558.5162804658|-1571.8403279047|-1591.7892342387|-1598.3435813915|-1613.9858863751|-1613.9858863751|-1640.4843453213||||-1646.7399234531|-1646.7399234531|1614.7777977257|1613.6420517264||1603.1244897112|1598.5119896048|1598.5119896048|1598.5119896048||1598.5119896048|1598.5119896048||1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||-4.6894783129748|-4.6894783129748|-4.6894783129748|-4.7371983650058|-4.7374425334765|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723||-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7748059904698|-4.7748059904698|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514||-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.9690724175314|-5.0595249115471|-5.0631840512265||-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.1102926114062|-5.1102926114062||-5.1102926114062|-5.1102926114062|-5.1179553450929|-5.1179553450929|-5.1179553450929|-5.1179553450929|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6081996445866||4.6081996445866|4.5165629392434|||4.4642240742366|4.3274517036721|4.3272214175645|4.2906804616124|4.2500786576967|4.24015223034|4.1044746919239|4.1044746919239|4.1044746919239|4.1044746919239|4.0382358016531|3.9547409947228|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|||-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|4.0529731181961|4.0529731181961|4.0299423698696|4.0114999086893|4.0092896864782|4.0092896864782|4.0072447907009|3.9719860433515|3.9685454764825|3.9624295929899|3.9624295929899||3.944732266425|3.9327654902128|3.8793352515596|||3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8556639108142|3.8556639108142|3.8556639108142|3.8556639108142|3.8556639108142|3.8019333956517|3.8019333956517|3.7927929160636|3.7875847284045|3.7548588055203|3.7466019712396|3.7466019712396|3.7466019712396|3.7466019712396|3.7466019712396|3.7170191034683|3.6346691168026|3.5541642812309|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469||-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8211060827469|-3.8318537150847|-3.8318537150847|-3.8318537150847|-3.8334761447448|-3.8334761447448||-3.8334761447448|-3.8334761447448|-3.8334761447448|-3.8334761447448|-3.8334761447448|-3.8344669409175|-3.8344669409175|-3.8756722021521|-3.9077113257979|-3.9307932654436|-3.9307932654436|-3.9307932654436|-3.9307932654436|-3.9307932654436|-3.9307932654436||-3.9307932654436|-3.9307932654436|-4.0585704423119|-4.0734738328391||-4.0734738328391|-4.0734738328391|-4.0734738328391|-4.0734738328391|-4.0734738328391|-4.0734738328391|-4.0734738328391|-4.1059517439133|-4.1349815456874|-4.1858276134664|-4.1858276134664|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921|-4.2023978462921
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||16.57244980161|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.863386757751|-17.863386757751|-18.006540121391|-18.109617862381|-18.109617862381|-18.250453171511|-18.250453171511|-18.269949578996|-18.402720715995|-18.750245070452|16.778859847656|16.778859847656||16.778859847656|16.778859847656|16.778859847656|16.778859847656|16.618176824374|15.91741877852|15.774909881068|15.755455444602|15.439395107988|15.273176307889|15.273176307889|15.273176307889|15.273176307889|15.273176307889|15.273176307889|14.967418374189|14.886020860814|14.878912300691|14.512679730108|14.311310885406|13.731773523047|13.731773523047|13.731773523047|13.731773523047|13.731773523047|13.663081702871|13.453423881181||13.392693254294|13.391881965865|13.252014459491|13.252014459491|13.105016511149|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|12.449444923852|12.399383503037|12.206224484314|-12.756575769994|||-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.801750601235|-12.87972295384|-12.892455255817|-12.892455255817|-12.892455255817|-12.892455255817|-12.892455255817|-12.892455255817|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262||-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262||||||||-12.984457421157|-12.996614954399|-12.996614954399|-12.996614954399|-13.095622028851|-13.095622028851|-13.095622028851|-13.095622028851|-13.179075518098|-13.179075518098|-13.179075518098|-13.179075518098|-13.211204641207|-13.211204641207|-13.404116119659|-13.560128756933|-13.650143540096|-13.722382082092|-13.838757423943|-13.962508365385|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791||-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|13.349354531704|13.349354531704|13.349354531704|13.304838951361|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|12.953059250549|12.953059250549|12.953059250549|12.789509939304|12.724455170224|12.659938511186|12.659938511186|12.659938511186|12.659938511186|12.519677414488|12.519677414488|12.519085740592|12.466682111254|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.876073571923|-12.876073571923|-12.876073571923|-12.876073571923|||-12.876073571923|-12.876073571923|-12.876073571923|-12.942859884636|-12.975399596312||-12.978271168958|-12.978271168958|-13.059190081768|-13.168544715436|-13.265049291752|-13.64727706501|-13.849752474594|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.950399719244|-13.950399719244|-13.969888725287|-13.991543176446|-14.090603963836|-14.175671410013|-14.353523810096|-14.353915355148|-14.409333596494|-14.409333596494|-14.409333596494|-14.409333596494|-14.409333596494|-14.409333596494|-14.521481816267|-14.662757732576|-14.761397946881|-14.887663961568|-14.894626751121|-15.027363183958|-15.052625632796|-15.106661287591|-15.106661287591||-15.106661287591|-15.106661287591|-15.106661287591|-15.106661287591
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.558933687892|-1.558933687892|-1.5596895783233|-1.5596895783233|-1.5596895783233|-1.5740995240529|-1.581110533412|-1.581110533412|-1.5880734561507|-1.5880734561507|-1.5880734561507|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958||1.4697390350958|1.4697390350958||1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4585988624516|-1.5999605336702|-1.5999605336702|-1.5999605336702|-1.5999605336702|-1.6180377010108|-1.6180377010108|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109||-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6265889347629|-1.6327640996838|-1.6327640996838|-1.6541823862289|||-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|||-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6594692200124|-1.6666324635015|-1.6820771100181|-1.6820771100181|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6967722636565|-1.7086358447985|-1.7207064915715|-1.7280072160361|-1.7284039930794|-1.7284039930794|-1.741559990721|-1.745259230614|-1.745259230614|-1.7522417347785|-1.7522417347785|-1.7522417347785|-1.7619352651036|-1.7702904932779|-1.7702904932779|-1.7769893996232|-1.7799881886898||-1.7820223900343|-1.7820223900343|-1.7928026155923|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6856091507258|1.6735370407346|1.6735370407346|1.6735370407346|1.6735370407346|1.6189300627446|1.5827000903792|-1.6984599434086|-1.6984599434086||-1.6984599434086|-1.6984599434086|-1.6984599434086|||-1.6984599434086|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993||-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993||-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7144575616576|-1.7144575616576|-1.7144575616576|-1.7144575616576|-1.7144575616576|-1.7193972954991|-1.7248858886562|||-1.7309843254975||1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6261158437413|1.6261158437413|1.6201287078507|1.6016031374012|1.6016031374012|1.6016031374012|1.5595717615888|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.665953166235|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171||-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171||-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6694342199856|-1.6694342199856|-1.6704824968503|-1.6738694425342|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||-0.74512244704631|-0.74512244704631|-0.74512244704631|-0.74512244704631|-0.74512244704631|-0.74512244704631||-0.74512244704631|-0.74512244704631|-0.74512244704631|-0.75234081793751|-0.75234081793751|-0.75234081793751|-0.7837675881488|-0.82113060819914|-0.83270069479732|-0.84643471042082||-0.85250168817755|-0.86468476436588|-0.86468476436588|-0.86468476436588|-0.88042702036934|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.88493043321315|-0.91851156771121|-0.93201289044417||-0.96390317729885|-0.97100352304704|-0.97500391092043|-1.0114544235592|-1.0114544235592|-1.0114544235592|-1.0114544235592|-1.0114544235592|-1.0114544235592|-1.0114544235592|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0169475903528|-1.0279583291612|-1.0279583291612|-1.0279583291612|-1.0411732669477|-1.0411732669477|-1.0451925160493|-1.1035472454854|-1.1459160376817|-1.1459160376817|-1.1459160376817|-1.1459160376817|-1.1915233752496|-1.1967148638839|-1.2235720496569|-1.2324300674372|-1.2324300674372|-1.2324300674372|-1.2324300674372||-1.2324300674372|-1.2324300674372|-1.2324300674372|-1.2324300674372|-1.3117222386127|-1.3339475507116|-1.3339475507116|-1.3339475507116|-1.4053673538867|-1.4053673538867|-1.4239602310549|-1.4239602310549|-1.4239602310549|-1.4239602310549|-1.4239602310549|-1.4438446675286|-1.4736639751421|-1.4736639751421|-1.4736639751421|-1.4736639751421|-1.4736639751421|-1.5168488106713|-1.5320542743455|-1.5330299311521|-1.5330299311521|-1.5418587983196|-1.5418587983196|-1.5418587983196||-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5418587983196|-1.5681764152916|-1.5811348786257|-1.6087277057328|-1.6396974592913|-1.7896638611411|-1.8240709480814|-1.8850788338506|1.4515148240496|1.4515148240496|1.4515148240496|1.4515148240496|1.4515148240496|1.4515148240496|1.4515148240496||1.4515148240496|1.4515148240496|1.3933498349641|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842||1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842||1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.3528356615842|1.1525062658323|1.0716736292324|-1.3681566385312|-1.3681566385312|-1.3681566385312|-1.3681566385312||-1.3681566385312|1.1393191882237|1.0670213046189|1.0013287077857|1.0013287077857|0.98430380490332|0.98430380490332|0.98430380490332|0.98430380490332|0.98430380490332|0.98430380490332|0.98430380490332|0.98430380490332|0.98430380490332|-1.1680666330699|-1.1680666330699|-1.1680666330699|-1.1680666330699|-1.1680666330699|-1.1729851699806|-1.18998352432|-1.2141155014772|-1.2141155014772|-1.2506838319852|-1.258537563809|-1.2767084275443|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2821054926591|-1.2959838830847|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3095262293153|-1.3179953839226|-1.3179953839226|-1.3338837652121|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072||-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3384828122072|-1.3844253521951|-1.398250405633|-1.406389360785|-1.4326549096897|-1.4666053900006|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1540060986058|1.1413957000856|-1.2868167765393
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.560992638793|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.793361790427|-23.034291725963||-23.063101854159|-23.097890419246|-23.30043362962|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753||22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|||22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|-23.509945359757|-23.509945359757||-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757||||||||-23.509945359757|-23.938828749712|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.061258680208|-24.495843656177|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987||22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|21.821897306775|21.821897306775|21.821897306775|21.821897306775|21.821897306775|21.502034093537|21.502034093537|21.446704442411|21.393559728628|21.17895569908|21.145044258637|21.145044258637|21.145044258637|21.145044258637|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-22.000439651959|-22.344932565151|-22.544991864494|-22.544991864494|-22.544991864494|-22.544991864494|-22.544991864494|-22.544991864494|-22.972830182892|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|-23.065677433061|-23.065677433061|-23.497974904431|||-23.568243889342|-23.568243889342|-23.568243889342|-23.823547085233|-23.823547085233||-23.823547085233|-23.823547085233|-23.923385523102|-23.968378394648|-23.968378394648|-23.99819717783|-24.331330091625|-24.74036659893|-24.810270385598|-24.810270385598|-24.810270385598|-24.810270385598|-24.810270385598|-24.94474451261|-25.202493161153|-25.608326243241|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-26.155432904983|-26.556036327972|-26.737262565443|-27.352514300687|-27.847238048296|-28.346931016424|-28.529852440302|-28.529852440302|-29.252614712654|-29.305682208735|-30.678536656386|-31.878929088388|27.197266918107|27.197266918107|27.197266918107|27.197266918107||27.197266918107|27.197266918107|27.197266918107|27.197266918107
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||-2.2012626088627|-2.2441806966472|-2.2479785277235|-2.2788650673614|-2.3629198663011|-2.3629198663011|-2.3787376974366|-2.3787376974366|-2.3787376974366||-2.4019307598297|-2.4284510198532|-2.4284510198532|-2.4284510198532|-2.4621677799686|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564||1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564||1.9152035383564|1.7974484660208|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293||1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293||1.6547426836293|1.6547426836293|||1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.634158586639|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|||-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.1524447664439|-2.2104941391083|-2.2605490710043|-2.3078322902546|-2.3837025447273|-2.4452250250604|-2.5158055897583|-2.5472162658117|-2.5472162658117|-2.5472162658117|-2.5713515871257|-2.5976128173637|-2.7129029910617|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7567205229948|-2.7567205229948|-2.8019117557947|-2.8421241932384|-2.9106935453935|-2.9216578377024||-2.9216578377024|-2.9216578377024|-3.0038369276807|||-3.0038369276807|-3.0864855027514|-3.2638727930207|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.3368455515169|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.1101483724566|1.9996092608738|1.7928992433866|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2712938566143|-2.2712938566143||-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143||-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.3158820425068|-2.363757779708|-2.4141753277409|-2.4683028353129|-2.4683028353129|-2.5597810097176|-2.5729437668079|-2.5729437668079|-2.5729437668079|-2.6377151496934||-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712||-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.7075180664489|-2.7227978855183|-2.8281088305635|-2.8434543292967|-2.8566158260733|-2.9312398263514|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||12.774440659247|12.774440659247|12.774440659247|12.774440659247|12.774440659247|12.774440659247|12.64548952178|12.441099400827|-13.373596178955|-13.373596178955|-13.373596178955|-13.373596178955|-13.373596178955|-13.373596178955|-13.373596178955|-13.373596178955|-13.511565891029|-13.511565891029|-13.511565891029|-13.511565891029|-13.511565891029|-13.671183761758|-13.692426452816|-13.81269662665|-13.994106852199|-14.126785846977|-14.208095016776|-14.323438952033|-14.398145753654|-14.398145753654|-14.398145753654||-14.398145753654|-14.398145753654|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|13.206145502153|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588||-14.423138783588||-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.423138783588|-14.581265262116|-14.826961203139|-14.835453503006|-14.835453503006|-14.835453503006|-14.835453503006|-14.915503864678|-15.139448621971|-15.26660922181|-15.453535802667|||-15.453535802667|-15.453535802667|-15.453535802667|-15.453535802667|-15.850595376563|-16.177339833547|-16.177339833547|-16.217599861677|-16.261221930777|-16.334690991811|-16.616237461855|-16.616237461855|-16.616237461855|-16.616237461855|-16.693596800488|-17.131218389584|15.416599623089|15.416599623089|15.416599623089|15.416599623089|15.416599623089|15.330665658718|15.293148710916|15.293148710916|15.293148710916|15.293148710916|15.293148710916|15.126276972768|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.357252966953|-16.512183187612|-16.512183187612|-16.512183187612|-16.512183187612|-16.69735615899|-16.69735615899|-16.69735615899|-16.69735615899|-16.776507305325|-17.106119022569|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836||-17.579813254836|-17.579813254836|-17.579813254836|||-17.579813254836|-17.579813254836|-17.676728571672|-17.676728571672|-17.676728571672|-17.676728571672|-17.676728571672|-17.676728571672|15.843820201464|15.843820201464|15.843820201464|15.843820201464|15.843820201464|15.732023145432|15.548757872947|15.548757872947|15.548757872947|15.548757872947|15.489175092256|15.290749827|14.97194437514|14.680791762278|14.680791762278|14.680791762278|14.680791762278|14.073657780671|14.044391203544|14.044391203544|13.970990446565|13.909370555993|13.909370555993|13.662027936825|13.662027936825|13.662027936825|13.662027936825|13.359475248002|12.989972133264||-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.753141188647|-14.790712542032|-15.011902379432|-15.180446889046|-15.368274028702|-15.615860523564|-15.847067106412|-16.025630514541|-16.141255370686|-16.239737107717|-16.239737107717|-16.239737107717|-16.239737107717|-16.380262721868|-16.777514578338|-16.917238634422|-16.941932061861|-17.072965454758|-17.072965454758|-17.072965454758|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.324789655101|-17.324789655101|-17.324789655101|-17.324789655101|-17.324789655101||-17.512103267784|-17.512103267784|-17.512103267784|-17.512103267784|-17.512103267784|-17.657892858844|-17.998016513254|-17.998016513254|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||-7516.5047440099|-7604.2830488998|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7712.4592686264|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535||7123.6181912817|7099.5757680908|7098.4730756564|7056.9145285071|6999.9050316746|6834.2278129718|6785.2531255242|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667||6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859||6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|||6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859||6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6678.1617120655|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6578.0404420825|6578.0404420825|6578.0404420825|6578.0404420825|6578.0404420825|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175||6489.3359545175|6489.3359545175|6489.3359545175|||6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6431.9288383527||6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|-7118.5351521424|-7118.5351521424|-7124.926113756|-7124.926113756|-7200.1401263956|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7403.6950851276|-7526.827872364|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7623.8416445183|-7710.2144391706|-7710.2144391706|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242||7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|6948.9025402491|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7312.1786359554|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394||-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.114471078159|-21.175333276504|-21.175333276504|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.087976544199|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|20.03765529019|19.933201931388|19.712372513248|-20.915260443755||-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.915260443755|-20.949803428968|-20.949803428968|-20.988056585878|-21.063751467732|-21.063751467732|-21.063751467732|-21.063751467732|-21.063751467732|-21.063751467732|-21.063751467732|-21.089301277827|-21.100713380512|||-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512||-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512|-21.100713380512|-21.129446139818|-21.129446139818|-21.129446139818|-21.129446139818|-21.218392425709|-21.218392425709|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412||20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.26287794412|20.221865233457|20.160419738597|20.074676346272|20.074676346272|19.948579971076|19.948579971076|19.948579971076|19.948579971076|19.948579971076|19.948579971076||19.948579971076|19.948579971076|19.707333450054|19.406988440327||19.277443367433|19.112158305326|18.918652542078|18.917675768494|18.836697066675|18.836697066675|18.836697066675|18.836697066675||18.836697066675|18.633934300089|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185||18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185||18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|18.615029147185|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.042643628746|-20.229206387898|-20.382385249192|-20.382385249192|-20.382385249192|-20.426933071408|-20.479146822066|-20.517068394655|-20.707468254295|-20.883177897363|-20.887787126865|-20.927775623034|-20.927775623034|-20.927775623034|-20.927775623034|-20.936304272904|-20.936304272904|-20.936304272904|-20.936304272904|-20.936304272904|-21.119517632871|-21.218273397451|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.342247178012|-21.365278007646|-21.378376274263|-21.395102056038|-21.420184143159|-21.420184143159|-21.420184143159|-21.420184143159|-21.487718908625|-21.68875550411|-21.793553738096|-21.793553738096|-21.793553738096|-21.793553738096|20.747822003025|20.747822003025|20.747822003025|20.747822003025
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.45461970650046|-0.46791077910628|-0.48884046131405|-0.48884046131405|-0.49898939556582||-0.51332154182045|-0.54674616188305|-0.55249573655148|-0.5745317727109|-0.5745317727109|-0.61531306966369|-0.65951452337177|-0.6833494712078|-0.71816609514682|-0.76907345004576|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849||0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.56734433349781||-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626||-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.87821707493621|-0.90635230548467|-0.90650256151718|-0.93722508212771|-0.95302788704465|-0.9743935172672|-0.9743935172672|-0.9743935172672|-1.0437705886491|-1.1398402257623|-1.1398402257623|-1.1803780445193|-1.2270867072581||-1.2784296531411|-1.3538107462428|||-1.4092341736182|-1.4447046203994|-1.5902273570589|-1.5961005890064|-1.5961005890064|-1.5961005890064|-1.6795562068282|-1.7028402464984|-1.8781558559337|-2.0107287550412|-2.1152541399491|-2.1170707235829|-2.1170707235829|-2.1170707235829|-2.1170707235829|-2.1428564135781|-2.2059758968301|-2.2059758968301|-2.2059758968301|-2.2866399163612|-2.3661796023828|-2.3661796023828|-2.3661796023828|-2.4096440132439|-2.4499245912832|-2.4499245912832|-2.4499245912832|-2.4499245912832|-2.4754717847817|-2.4844129931769|-2.4844129931769|-2.4844129931769|||-2.4844129931769|-2.5365699608945|-2.5644691110422|-2.5644691110422|-2.5741688772061|-2.5741688772061|-2.5741688772061|-2.7118543236364|-2.8198380435959|-2.9804430789929|-2.9804430789929|-2.9804430789929|-3.0016034783237|-3.0674539479397|-3.0674539479397|-3.0674539479397|-3.0674539479397|-3.1271709902179|-3.1329677616105|-3.2271863127799|-3.3363181512721|-3.434242385534|-3.5391583242985|-3.6240647411978|-3.8211828841806|-3.9963144344356|-3.999274806102|-3.999274806102|-3.999274806102||-3.999274806102|-3.999274806102|-3.999274806102|||-3.999274806102|-3.999274806102|-4.0207094973496|-4.0207094973496|-4.2235315910816|-4.2235315910816|-4.2235315910816|-4.3989239392281|-4.6449156268438|-4.8260173250128|-5.0761302763542|-5.5016423309684|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.7748944454053|2.2093269618196|-4.7663033635701|-4.7753370637458|-5.1031523142437|-5.3396137328258|-5.690126283446|-6.1434736996657|-6.4655263589231|-7.0722516826355|-7.6624171708793|-7.6624171708793|-8.3977104530037|-8.5430611090859||-8.6274194635236|-8.6274194635236|-9.2170330592089|-9.7975322215748|-10.110856185246|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297||6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|6.9422266135297|-9.3636641435394|-9.3636641435394|-9.3636641435394|-9.3636641435394|-9.5375703631252|-9.6087560607585|-9.6087560607585|-9.6233274090723||-9.7224365989849|-9.9071848437173|-10.05441750917|-10.244167640664||-10.244167640664|-10.244167640664|-10.3790917693|-10.417901838343|-10.417901838343|-10.417901838343|-10.417901838343|-10.417901838343|-10.417901838343|-10.417901838343|-10.60115065897|-10.61824335979|-10.61824335979|-11.097384134118|-11.281504541839|-11.423893670467|-11.992551887728|-12.222238634137|-12.314740648213|-12.314740648213|-12.314740648213|-12.314740648213|-12.314740648213|-12.314740648213|-12.314740648213
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||-0.2593654352291|-0.2593654352291|-0.26109313466465|-0.26109313466465|-0.26865903976135|-0.27206559498633|-0.27812843956909|-0.28842048720476|-0.28950708705806||-0.28950708705806|-0.28950708705806|-0.28950708705806|-0.29723009438011|-0.30136676597035|-0.31712974792759|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465||0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.24190122313346|0.2318346928341||0.21537187483387|0.2149132143731|0.19757031445707|0.19757031445707|0.19757031445707|0.19757031445707|0.19757031445707|0.19757031445707|0.19407445465224||0.19407445465224|0.18774938969366|-0.215465161453|-0.215465161453|-0.215465161453|-0.21857239913092|-0.221768390478|-0.221768390478|-0.22874266167626|-0.2319391746218|-0.2319391746218|-0.2319391746218|-0.23528293098871|-0.23528293098871|-0.24259214628476|-0.24826905052682|-0.24868783267362|-0.24920870183819||-0.25306522977478|-0.26301692406476|||-0.26840768566993|-0.28006410059296|-0.2975712292389|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|||-0.30420428598626|-0.31700585287569|-0.31700585287569|-0.31700585287569|-0.31700585287569|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.32167729381541|-0.32691641616502|-0.32691641616502|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352||-0.33063034672352|-0.33063034672352|-0.33063034672352|||-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33328237366246|-0.33328237366246|-0.33328237366246|-0.33642486214159|-0.34561712229839|-0.34561712229839|0.29455836535103|0.29455836535103|0.29455836535103|0.29455836535103|0.29455836535103|0.28673150440727|0.27402037481067|0.27402037481067|0.2695855737141|0.2695855737141|0.2695855737141|0.26731730174258|0.25590810423907|0.25434234512975|0.25233624192582|0.25233624192582|0.25120694176473|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30419248592679|-0.30419248592679|-0.30419248592679|-0.31091663053527|-0.31091663053527||-0.31462959570901|-0.32014399351032|-0.32182666197256|-0.32827365968497|-0.32827365968497|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33996096164846|-0.35078995328108|-0.3555619589937||-0.3555619589937|-0.3555619589937|-0.3555619589937|-0.35867995933827|-0.3746444071458|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.25050962773719|-0.33476645791387||-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387||-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.34529605169931|-0.3553289352726|-0.36259745801809|-0.36259745801809|-0.36733050804803|-0.38092277128905|-0.40769197134409|-0.41215775507725|-0.42156418548731|-0.43507131588358|-0.44202366914902|-0.46447075071769|0.3832371478787|0.3832371478787|0.3832371478787|0.3832371478787|0.3832371478787|0.36776350002719
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||-0.73994131727699|-0.73994131727699|-0.73994131727699|-0.74160147423749|-0.75682770891345|-0.75682770891345|-0.75682770891345|-0.75682770891345|-0.75682770891345||-0.75682770891345|-0.7692530120231|-0.77917001918701|-0.79296672096681|-0.7944074609857|-0.82823047472164|-0.8574783353135|-0.8738647962196|-0.89040530992695|-0.90989476854214|-0.91331927436219|-0.91331927436219|-0.91331927436219|-0.945354719489||-0.94706080194886|-0.95784532953827|-0.96203978256211|-0.96203978256211|-0.96203978256211|-0.96203978256211|-0.96203978256211|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.72792898977919||0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.69436554737802||0.62485060568115|0.60927843910082|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686||0.55173264353327|0.55173264353327|||0.54248073265345|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.52679513209327|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.51430278632761|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|||-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.71560477277673|-0.71560477277673|-0.71560477277673|-0.75567197756675|-0.77574664968812|-0.78749628219961|-0.79166254902282|-0.80129172961357|-0.80752065753793|-0.80752065753793|-0.84835630959776|-0.85095145312179|-0.91439050333621|-0.92975458521124||-0.92975458521124|-0.92975458521124|-0.92975458521124|||-0.9497113244723|-0.9497113244723|-0.9497113244723|-0.9497113244723|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|-0.92223365195435|-0.92223365195435|-0.92223365195435|-0.92637076850116|-0.9737452784664|-1.0086058786055|-1.0100072511357|-1.0100072511357|-1.0333413656466|-1.0487126140587|-1.0791251591833|-1.0851442105529|-1.0851442105529|-1.0851442105529|-1.1076471792029|-1.1076471792029|-1.1223857652663|-1.1687619731954|-1.1706828420795|-1.1706828420795|-1.1706828420795|-1.1706828420795||-1.2109664306274|-1.2109664306274|-1.2899627073199|-1.3321808061766|-1.3990897825214|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4674804097146||-1.4989264835215|-1.4989264835215|-1.5287363567588|-1.5287363567588|-1.6358181280822|-1.6364645475513|-1.6655162367961|-1.7444625269197|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643||-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643||-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8440702698374|-1.8797163460166|-1.8797163460166|-1.9591292974586|-1.998492946992|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.5023240050345|1.4709155582355|1.4454617724337|1.4198367998519|-1.6050508028289
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||-125.67974306306|-125.67974306306|-125.67974306306|-126.93524363582|-126.93524363582|-126.93524363582|-126.93524363582|-126.93524363582|-126.93524363582|-128.36758473558|-128.36758473558|-128.93620526176|-130.73467251307|-130.81630279229|-130.85144754699|-133.61271949666|-135.73635499629|-136.59594999588|125.67078189999|125.67078189999|125.67078189999|125.67078189999|125.67078189999|123.71753544443||121.24204181542|121.24204181542|121.24204181542|121.24204181542|121.24204181542|121.24204181542|121.13004646158|118.28338495731|112.84264995257|109.60294439174|107.33660487971|105.40178319968|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-115.70211491078|-115.78012767864|-115.93825151895|-115.93825151895|-115.93825151895|-115.93825151895|-115.93825151895||-115.93825151895|-115.93825151895|-115.93825151895|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-118.68310575516|-120.5367841724|-121.48531574711|-121.65035083012|-122.83372314458|-123.38193774669|||-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-124.95215305188|-125.69262010651|-125.69262010651|-125.69262010651|-125.69262010651|-128.0473556739|-128.74706185989|-131.10784651099|-132.70316278999|-133.29382846144|-133.29382846144|-133.29382846144||-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144||||||||-133.29382846144|-134.60425384604|-134.83805982894|-135.21172051355|-135.21172051355|-135.21172051355|-135.21172051355|-135.76302279283|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-136.09602512128|-136.50435200158|-136.50435200158|-136.6437244462|-137.048582718|-137.72528230147|-137.72528230147|-137.72528230147|-137.72528230147|-137.76030746098|-137.76030746098||-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-138.56700828998|-139.07445365553|-139.58272628393|-139.79809665405|-139.79809665405|-139.79809665405|-139.79809665405|-139.79809665405|-139.79809665405|-141.13677406006|134.3474376195|134.3474376195|134.3474376195|134.3474376195|134.3474376195|132.55856496235|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.48674911657|-139.62416568508|-140.16573965009|-140.71193294455|-141.59659216061|-141.79517550692|-141.79517550692|-142.21686167436|-142.57429074929|-145.25529722134|-145.25529722134|-145.79784115115|-145.79784115115|-145.79784115115|-145.79784115115|-145.79784115115|||-146.13649016795|-146.19628415796|-146.19628415796|-146.43664709337|-146.43664709337||-146.43664709337|-146.43664709337|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-147.37193002799|-147.37193002799|-147.37193002799|-149.11650180925|-150.07604154072|-154.66041668367|-154.66041668367|-154.66041668367|-156.70601853741|-157.20113170824|-159.58459078693|-160.98287865214|-162.23097628016|-162.75648323753|-162.75648323753|-162.75648323753||-163.36831470837|-164.85368300929|-165.26433980309|-165.26433980309
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|153.7180416417|152.16336937736|152.16336937736|152.16336937736|152.16336937736|152.16336937736|152.16336937736|152.16336937736|138.27096092249|135.76940824748||||135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|133.65445531935|132.28606556886|131.34712535945||131.34712535945|130.9701369825|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|128.46149721114|126.16222010683|125.66994811349|125.66994811349||125.66994811349|125.66994811349|125.66994811349|125.40049522511|125.38610933215|123.56352774119|123.56352774119|123.56352774119|123.56352774119|123.56352774119|123.56352774119|122.55114074786||||121.00403993482|117.07282657485||115.75766226084|115.75766226084|115.75766226084|115.75766226084|115.75766226084|115.75766226084|112.6029566265|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.7771790316|-121.70296445795|-121.70296445795|-121.70296445795|-121.70296445795|-121.70296445795||-121.70296445795|-121.70296445795||-121.70296445795|-121.70296445795|-122.66995711799|-122.86309281685|-122.86309281685|-124.15177367901|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364||112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.19475494365|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|105.86182926623|100.43203044962||96.827255207418|96.236081812151|96.236081812151|96.236081812151|96.236081812151|94.259534753437|92.535593577089|90.219546604887|89.070612272438|88.870123475588|88.851782095662|88.851782095662|88.851782095662|86.17476130882|84.68964727105|84.68964727105|84.68964727105|84.68964727105|84.68964727105|83.254611520649|-89.593749646677|-89.593749646677|-89.593749646677|-89.593749646677|85.258022179411|85.258022179411|84.44224915483|84.345832241668||83.264813940937|82.683126601042|82.326204369173|82.326204369173|81.33967513255|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.166084881179|-88.751202287003|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913||81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-54.218183442284|-54.218183442284|-54.218183442284|-54.406315825967|-55.571283601477|-55.571283601477|-55.571283601477|-56.229202560534|-56.411360545352|-56.411360545352|-56.423734659834|-57.259706279617|-57.980227970394||-58.757072194751|-58.757072194751|-59.018968511882|-59.169846295741|-59.169846295741|-59.169846295741|-59.877605384618|51.653130991153|51.653130991153|51.653130991153|51.653130991153|51.653130991153|51.653130991153|50.875702203304|45.956335823835|-53.591306024|-53.591306024|-53.591306024|-53.591306024|-53.591306024|-53.591306024|-53.654228534086|-54.505475371027|-54.505475371027|-54.505475371027|-54.505475371027|-54.505475371027||-54.505475371027|-54.505475371027|-54.505475371027|-54.505475371027|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.604007595415|44.604007595415|44.604007595415|41.396118872293|36.931799509931|||36.05477587692|34.974751228669|34.383056581659|-37.881313408782|-37.881313408782|-37.881313408782|-37.881313408782|-37.881313408782|-37.881313408782|34.190019967243|34.190019967243|34.190019967243|34.190019967243|32.456815834013|32.456815834013|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713||30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.256960211215|-32.321043288678|-32.321043288678||||||||-32.321043288678|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.731926502549|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233||30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.499000292486|30.499000292486|30.499000292486|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|29.858118786333|29.055278765055|29.055278765055|29.055278765055|29.055278765055|29.055278765055|28.981420118421|28.981420118421|28.981420118421|28.429355178508|28.232616038491|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.757968271536|-30.022742312001|-30.175486477767|-30.175486477767|-30.175486477767|-30.175486477767|-30.175486477767|||-30.175486477767|-30.175486477767|-30.175486477767|-30.60673074327|-30.60673074327||-30.60673074327|-30.60673074327|-30.67970116494|-30.813557867186|-30.820619004719|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.463110642996|-31.781233687496|-32.31633776806|-32.31633776806|-32.482042621487|-32.603967544791|-32.603967544791|-32.603967544791|-32.704408722185|-33.227120802428|-33.66068927185|-34.589655467053|-34.885376766606|-34.885376766606|-35.740589034023|-35.740589034023|-37.789544727473||35.211618580124|30.307353511675|30.295496900415|30.295496900415
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4812.6835570014|4784.3536375537|4752.9441338192|4752.9441338192|4582.026712273|4486.1970677416|4486.1970677416|4427.0411484021|4417.8872189277|4359.327758444|4343.5279401548|4336.6781800331|4331.9063925281|4289.0462040036||4289.0462040036|4254.4319801429|4225.7182830179|4225.7182830179|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083||4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083||4168.1859266083|4168.1859266083|4168.1859266083|4165.548002221|4112.9557055511|4112.9557055511|4112.9557055511|4112.9557055511|4112.9557055511||4112.9557055511|4112.9557055511|4112.9557055511||4102.2036259864|4102.2036259864|4102.2036259864|4079.5596929363|4034.1774365959|-4330.2345313241|-4330.2345313241|-4330.2345313241||-4330.2345313241|-4332.754947999|-4339.9267127701||-4339.9267127701|-4339.9267127701|-4351.3059402812|-4351.3059402812|-4351.3059402812|-4351.3059402812|-4366.9594269184|-4379.9576585985|-4449.3417072536|-4469.7156936064||-4525.2452205436|-4532.8947817238|-4555.8487310081|-4555.8487310081|-4555.8487310081|-4555.8487310081|-4555.8487310081|-4598.4262701306|-4625.5488559176|-4674.7540998911|-4675.7521416927|-4675.7521416927|-4675.7521416927|-4675.7521416927|-4682.9661925926|-4686.8643075024|-4686.8643075024|-4723.6241057752|-4799.6377596721|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669||-4829.1195510669|-4829.1195510669|-4867.5661298747||4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4534.4631932285|4524.503537181|4352.5364316427||4352.5364316427|4352.5364316427|4352.5364316427|4352.5364316427|4352.5364316427|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4241.4773530096|-4412.9938080239|-4412.9938080239|-4412.9938080239|-4412.9938080239|-4426.0598246706|-4437.6305452069||-4459.8947789626|-4463.0533166389|-4463.0533166389|-4463.0533166389|-4484.864742012|-4504.134957063|-4504.134957063|-4504.134957063||-4504.134957063|-4504.134957063|-4555.7306543322|-4569.1561849351|-4595.9539207612|-4604.5410636809|-4604.5410636809|-4647.2125642461|-4727.3024802387|-4795.3863549961|-4831.6060665644|-4831.6060665644|-4831.6060665644|-4937.675957207||-4960.2344891275|-5030.9994757667|-5055.4547940376|-5106.6692535748|-5140.7894460848|-5140.7894460848|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268||-5146.0706815268|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478||4780.0703755432|4780.0703755432|4780.0703755432|4780.0703755432|4780.0703755432|4780.0703755432|4753.5588265584|4716.4209129729|4691.9124239195|4681.8164030963|4634.7460902459|4620.5760511936|4620.5760511936|4620.5760511936|4540.737279104|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4737.5159647873|-4771.2205381317|-4786.9659743751||-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||320276.67699403|320276.67699403|296418.52999336|-383001.33059895|-383001.33059895|-383001.33059895|-394779.25622106|-401578.88370515|-401578.88370515|-401578.88370515|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634||343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|343882.40466634|341980.44962927|335006.05514363|320343.05767967|320343.05767967|320343.05767967|320343.05767967|303853.39742186|277642.66380206|269314.48758532||269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532||269314.48758532|269314.48758532||269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|269314.48758532|258571.65287257|247057.59613898||247057.59613898|243079.00704935|243079.00704935|243079.00704935|230032.23005484|227591.3667276|226875.14410815|226875.14410815|221139.04900905|208848.94334339|203976.51782257|203976.51782257|203976.51782257|203976.51782257|200864.91781838|200864.91781838|200864.91781838|200864.91781838|200864.91781838|198433.24202042|195945.88023231|195945.88023231|195945.88023231|195945.88023231|195035.03732384|195035.03732384|176316.7081376||168257.45348622|167886.36232867|167886.36232867|163651.51369852|158529.45966503|158087.60452473|158087.60452473|149741.78280525|-184286.58313481|-184286.58313481|-184286.58313481|-184286.58313481|-185000.71991952|||-185000.71991952|-187223.0221328|-187375.58014756|-191397.01252785|160878.03514395|160878.03514395|160878.03514395|160878.03514395|160878.03514395|160878.03514395|159896.33968389|159896.33968389|158165.02996129|158165.02996129|158165.02996129|158165.02996129|158165.02996129|158165.02996129|158165.02996129|156237.69131024|-180962.69171881|-180962.69171881|-180962.69171881|-180962.69171881|-180962.69171881|-180962.69171881|-180962.69171881|-180962.69171881|||-182052.99079867|-184236.65644297|-187835.17382552||-191855.74869502|-193661.94299447|-195131.18256782|-195131.18256782|-195131.18256782|-195131.18256782|-195131.18256782|-200817.98063091|-211436.64514545|-212768.49460606|-213737.21622896|-215724.68469884|184190.52019686|184190.52019686|184190.52019686|184190.52019686|178378.35577429|176325.95086032|172856.58983252|172856.58983252|172856.58983252|172856.58983252|172856.58983252|172856.58983252|172856.58983252|172856.58983252|166835.09981391|161736.35091072|161736.35091072|161736.35091072|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|159981.79425381|-183797.76672516|-183797.76672516|-183797.76672516|-183797.76672516|-183797.76672516|-183797.76672516|-187169.74080574|-189177.48978415|-191130.54420461|161423.47131314||||161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|161423.47131314|160255.44609037|160255.44609037|160255.44609037|160255.44609037|160255.44609037|160255.44609037|160255.44609037|153717.16232263|152761.40236301|152761.40236301|152761.40236301|150079.3359589|146647.30584211|146647.30584211|146647.30584211|143635.89538012|140289.88375569|137160.98195077|135301.2122849|135301.2122849|134062.45809433|129899.33098066|129899.33098066|114756.68705484
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.477468262825|-57.477468262825|-58.236631564204|-59.082370100092|-59.980964777283|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011||-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|53.85206282075|53.85206282075||53.85206282075|-62.804553018612|-62.804553018612|-62.804553018612|-62.804553018612|-62.804553018612|-64.447281716712|-64.902534562623|-65.919482847358|59.499482461944|59.499482461944|59.499482461944||59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944||59.499482461944|59.499482461944|59.499482461944||59.499482461944|57.104980598042|55.35719864694|55.18022614417|54.968027760557|-65.714126614326|-65.714126614326|-65.714126614326||-65.714126614326|-65.714126614326|-65.714126614326||-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-67.203473651402|-68.567191640529|-72.198545817967||-72.923960899287|-72.923960899287|-72.923960899287|-72.923960899287|-74.655510186016|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-75.285527119348|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|58.668516931833|57.115291400869|57.115291400869|57.115291400869|57.115291400869||57.115291400869|57.115291400869|57.115291400869||57.115291400869|57.115291400869|57.115291400869|57.115291400869|57.115291400869|57.115291400869|56.941989258616|55.18054424799|52.887826882871|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039||52.777027922039|52.777027922039|52.777027922039|52.777027922039|48.676913067821|48.676913067821|48.676913067821|48.676913067821|48.676913067821|48.676913067821|43.505458404757|40.006620568409|39.637780278655|39.637780278655|39.637780278655|39.001044919047|39.001044919047|39.001044919047|39.001044919047||39.001044919047|39.001044919047|37.436719128328|34.923576563417|34.370092578654|34.370092578654|34.223436351093|33.946193750977||33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977||33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|-39.48419784097|-39.48419784097|-39.48419784097|-39.48419784097|-39.6593805658|-39.6593805658|-40.043200425216|-40.801334094017||-41.162593098713|-41.192043933068|-41.192043933068|-41.192043933068|-41.192043933068|-42.671158959242|36.44472079059|36.44472079059||36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|31.900798954131|29.901445350781|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974||28.846348844807|28.478429940186|28.478429940186|28.478429940186|28.478429940186|28.478429940186|28.478429940186|28.478429940186|27.775208988192|27.775208988192|27.775208988192|27.775208988192
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||-658282.25878333|-658282.25878333|-658282.25878333|-658282.25878333|-658282.25878333|-658282.25878333|-658282.25878333|-658282.25878333|-658282.25878333|-660646.9542037|-669718.83800411|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|625927.04754104|622665.57135428|-677960.43513452|-681125.88720303||-681125.88720303|-681125.88720303|-681125.88720303|-681125.88720303|-683750.98578114|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938||-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938||-683986.24811938|-683986.24811938||-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-683986.24811938|-691206.94235486|-700063.26928318|-711514.74364798|-717294.15960886|-725215.73289874|-737906.36988749||-749062.63320832|-754125.14800924|-765139.0533436|-780363.02881926|-780363.02881926|-790660.43255476|-790660.43255476|-790660.43255476|-790660.43255476|-790660.43255476|-803067.14728307|-807130.16364785|-807422.40405317|-815913.7822813|-821681.98031256|-836035.53368062|-852206.14853402|-871784.60948224|-871982.89942472|-882758.77713857|-892297.09973872|-892297.09973872|-892297.09973872|-892297.09973872|-900124.87790501|-900124.87790501|-900124.87790501||-900124.87790501|-900124.87790501|-900124.87790501|-965638.75322779|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|||758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|742279.65159637|742279.65159637|687366.27955152|611018.08839058|582853.43154509|566134.48048712|-609598.7173524|-609598.7173524|-609598.7173524|-611887.46372489|-616986.07080544|-619428.9675616|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|589944.781563|589944.781563|589944.781563|589944.781563|||589944.781563|589944.781563|589944.781563||589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|583221.95254692|583221.95254692|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|578706.98890799|576760.18725605|576760.18725605|576760.18725605|576760.18725605|576760.18725605|576760.18725605|576760.18725605|573344.65250672|571049.61389636|570499.57099595|569721.74555106|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|563686.70657265|560096.34063628|559162.60070697|555902.88967442|-587683.29572563|-587683.29572563||-587683.29572563|-587683.29572563|-592092.55080625|||||-597047.27867361|-600786.76379459|-600786.76379459|-602985.2931051|-610205.88122788|-614728.75691987|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-627075.14017345|-627750.15574828|-628277.95083142|-632567.7417132|-632567.7417132||-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-29014.047127469|-29014.047127469|-29014.047127469|-29014.047127469|-29014.047127469|-29014.047127469|-29812.830141632|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692||-30151.11116692|-30954.012407688|-31637.791564098|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32977.916393063||-33083.795992293|-33601.439991436|-36907.15554604|29377.540701051|29377.540701051|29377.540701051||29377.540701051|28821.963828458||28821.963828458|28563.293142731|27559.181265749|27559.181265749|27559.181265749|26749.090295277|26268.012710218|26268.012710218|25870.014122465|24288.904580517|23654.338422796|23218.709358662|22329.121509625|21278.45886094||21278.45886094|21278.45886094|20806.620956599|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674||-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|||-22544.589790674|-22544.589790674|-22763.433100749|-23151.03677861|-23324.012008245|-23324.012008245|-23324.012008245|-23324.012008245|-23685.013342494|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|||21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|20240.769956097|20240.769956097|19836.966617886|19632.74068654|19524.453940721|19524.453940721|19524.453940721|19524.453940721|19524.453940721|19524.453940721|19524.453940721|19016.059934135|18870.622149039|18742.357943376|18735.953270418|18670.503633798|18342.226259776|18114.14028864|17962.378098488|17273.197887209|16799.664319121|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17808.401084639|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418|-17814.119529418||-17814.119529418|-17992.355032686|-18043.727814096|-18222.688659378||||-18222.688659378|-18444.09851042|-18685.665011578|-18914.072235086|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|17651.66547908|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19373.005581383|-19981.672868204||-20347.414298004|-20548.47444198|-20548.47444198|-20611.082713311|-20814.114460878|-20814.114460878|-21052.349400976|-21172.054889973|-21224.918355896|-21224.918355896|-21224.918355896|-21224.918355896
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||-0.43560397034401|-0.43560397034401|-0.43560397034401|-0.44139378901757|-0.44139378901757|-0.44960420591343|-0.45317132619475|-0.45483283874808|-0.45483283874808||-0.45483283874808|-0.45483283874808|-0.45550352975687|-0.45550352975687|-0.45944834136257|-0.46716482698133|-0.47401019415905|-0.47401019415905|-0.47401019415905|-0.47401019415905|-0.47640021732174|-0.48738913890083|0.45094084871378|0.45094084871378||0.45094084871378|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071||0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071||0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071||0.43599226475348|-0.49733820289259|-0.49733820289259|-0.49733820289259|-0.49733820289259|-0.49733820289259|-0.50426466961574|-0.51112923510369|-0.51112923510369|-0.51334941607929|-0.51334941607929|-0.51334941607929|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126||0.46454064171126|0.46454064171126|||0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|-0.50862265815938|-0.50862265815938|-0.51382919568445|-0.51382919568445|-0.51382919568445|-0.51382919568445|-0.51382919568445|-0.52203243660293|-0.52674335110762|||-0.52674335110762|-0.52674335110762|-0.52674335110762|-0.52674335110762|-0.52860373444666|-0.53094861283689|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53940437025612|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.46819773725197|0.46819773725197|0.46819773725197|0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528||0.46757838613528|0.46757838613528|0.46757838613528|||0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528|0.45953824234131|0.45953824234131|0.45953824234131|0.45337582641313|0.45259734905408|0.45259734905408|0.45259734905408|0.45259734905408|0.45259734905408|0.45177482804375|0.44917667151643|0.44917667151643|0.44917667151643|0.44917667151643|0.44917667151643|0.44917667151643|-0.53153407130611|-0.53153407130611|-0.53153407130611|-0.53356058403755|-0.53356058403755|-0.54673399146955|-0.5569266441416|-0.55705259983429|-0.55705259983429|-0.55705259983429|-0.55705259983429|-0.55705259983429|-0.55705259983429|-0.559276561088|-0.559276561088|-0.559276561088|-0.56975173083348|-0.57722436753079|-0.57722436753079|-0.58191596763184|-0.5998962972494|-0.5998962972494||-0.60821810408125|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.60921164655551|-0.61134626030773|-0.62871806886296|0.54888936377955|0.54888936377955||0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955|0.54888936377955||0.54888936377955|0.54888936377955|0.54888936377955|0.53376592306509||-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.58776565480723|-0.59696183920451|-0.6121798170998|-0.62242203105317|-0.62935779545954|-0.63761975538125|-0.65791084116686|-0.66476844522693|-0.66476844522693|-0.66476844522693|-0.66476844522693|-0.66476844522693|-0.67918716838336|-0.67986067823392|-0.67986067823392
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-178.3321439367|-178.59078264768|-178.59078264768|-178.59078264768|-181.37573946726|-181.37573946726||-181.37573946726|-181.78695437069|-181.78695437069|-182.59217650753|-184.02836457424|-184.02836457424|-184.96484800106|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509||173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|171.14145977756|171.14145977756|171.14145977756|171.14145977756|171.14145977756|171.14145977756|171.14145977756||168.13674094084|168.13674094084|165.04193376836|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641||161.36869754304|161.07855499574|160.67561984932|159.90402598818|159.82746704397|159.82746704397|159.82746704397|158.94663374488|158.19386431102|158.19386431102|156.9920695239|155.7823014716|155.14089049009|152.12954689264|152.12954689264|152.12954689264|152.12954689264|152.12954689264|152.12954689264|152.12954689264|151.51115731398|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.97283320515|-162.24259265361|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|153.31185118537|153.01038410245|150.07209748227|149.52288700694|-163.90649811991||-163.90649811991|-163.90649811991|-165.21043312706|-165.21043312706|-166.06325353691|-167.79917371614|-168.10741846145|-168.8010215978|155.46893578442|155.46893578442|155.46893578442|155.46893578442|155.46893578442|||155.46893578442|155.46893578442|154.76604250705|153.36726823158|153.04807011625|152.6691259862|152.6691259862|152.6691259862|152.6691259862|150.74847057142|145.52216368558|-161.62783600401|-161.62783600401|-161.62783600401|-162.25669878402|-163.1731482521|150.63299767423|150.63299767423|150.63299767423|150.63299767423|150.63299767423|150.63299767423|150.63299767423||150.63299767423|150.63299767423|150.63299767423|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||-0.21424368787027|-0.21424368787027|-0.21424368787027|-0.21632631805447|-0.22264036301007|-0.22893372992928|-0.22968835614262|-0.22968835614262|-0.22968835614262||-0.22968835614262|-0.23170929244424|-0.23224987364505|-0.23224987364505|-0.23224987364505|-0.23224987364505|-0.23996897997427|-0.23996897997427|-0.24985441716698|-0.25467157200737|-0.26046841079177|-0.26313157058625|0.20768520500566|0.20768520500566||0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.20768520500566|0.19576133998792|0.17651259388704||0.16651400273795|0.15812665909258|0.14014073560334|0.13059086242136|0.13059086242136|0.13059086242136|0.11621207124454|-0.1666135077422|-0.1666135077422||-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422||-0.1666135077422|-0.1666135077422|||-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.16751500147306|-0.17679444869054|-0.18238203168888|-0.18238203168888|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|||-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.19453912533788|-0.19767792955186|-0.19767792955186|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426||0.1741578504426|0.1741578504426|0.1741578504426|||0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.1562047535608|-0.21891387960673|-0.21891387960673|-0.22334875868825|-0.22677639162173|-0.23524333082341|-0.23524333082341|-0.23524333082341|-0.24360287870403|-0.24360287870403||-0.24715170681766|-0.24715170681766|-0.25389078723381|-0.26854531651283|-0.27027257322763|-0.28552508535754|-0.29380565172843|-0.30100628608258|-0.30667364871934|-0.31294894511482|-0.31294894511482|-0.31494327629033|-0.32093697200686|-0.32437441509599||-0.32669379823334|-0.33115977753011|-0.34356641061668|-0.35840712115239|-0.3787301422829|-0.38858903962976|-0.40759893278951|-0.41983214429875|-0.43398014993425|-0.44514662045487|-0.44514662045487|-0.44514662045487|-0.44514662045487|-0.44514662045487|-0.44514662045487||-0.47545880120045|0.31393976385644|0.31393976385644|0.31393976385644||-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.41348547864854|-0.42392314678873|-0.42392314678873|-0.42392314678873|-0.42392314678873|-0.42769238194322|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.32665421629809
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||23.649863672448|23.138737307867|23.137349036278|23.137349036278|23.137349036278|23.1231661935|23.117961581035|22.536625208108|22.112324381355|22.112324381355|22.112324381355|21.933138371047|21.888196098139|21.888196098139|21.436329642192|-22.684698129535|-22.684698129535|-22.684698129535|-22.684698129535|-22.684698129535|-22.721330458191|-22.858145826687|-23.152383399926|-23.295425177638|-23.596583208579|-23.921203649859|-24.039671408711|-24.300190488032|-24.397608240833|-24.397608240833|-24.397608240833||-24.397608240833|-24.626166118503|-24.626166118503|-24.761393826671|-24.917717714517|-25.021321159169|-25.268336990989|-25.590810170346|-25.795692830807|-25.989675739878|-26.243290613618|-26.539986184931|-26.622957710531|-26.77564037497|-26.77564037497|-27.008417428149|-27.3261095822|-27.828999891222|-27.828999891222|-27.828999891222||-27.89956558009|-27.932609956724|-27.932609956724|-27.932609956724|-28.258018950453|-28.258018950453|-28.653296554343|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.276357010994|25.953100553259|25.809713857157|25.719914785954|25.719914785954|25.719914785954||25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.657520855323|25.657520855323|25.498400569906|25.067734904808|24.59197616105|23.948565477847|-26.039913597122|-26.039913597122|-26.039913597122|-26.039913597122|-26.039913597122|-26.039913597122|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.536543866247|||-26.833492286327|-26.833492286327|-26.833492286327|-26.833492286327|-26.833492286327|-27.100104754993|-27.100104754993|-27.100104754993|-27.100104754993|-27.142109917081|-27.323993946089|-27.425092353836|-27.499285724122|-27.499285724122|-27.499285724122|-27.529498871121|-27.685476629771|-27.823811470179|-27.888121835867|-27.888121835867|-28.139688748429|-28.267289446802|-28.376823954021|-28.453118553175|-28.453118553175|-28.544501770882|-28.556417983271|26.265691609079|26.265691609079|||26.265691609079|25.63805033862|25.300250765344||25.059270548551|25.059270548551|24.948472475967|24.948472475967|24.891989681413|24.508454823152|24.310729688688|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|24.165627729742|23.88176327263|23.88176327263||23.434615988584|-25.748829740308|-25.748829740308|-25.748829740308|-25.748829740308|-25.748829740308|-25.748829740308|-25.748829740308||-25.748829740308|-26.061070011747|-26.153344507386|-26.153344507386|-26.153344507386|-26.153344507386|-26.153344507386|-26.153344507386|-26.153344507386|-26.40546382287|-26.546066425672|-26.869945577373|-27.177373363137|-27.177373363137||-27.177373363137|-27.177373363137|-27.177373363137|-27.345334531598|-27.692581814454|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|25.639088262636|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016||-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.358638462016|-27.888574252703|-27.888574252703|-27.888574252703|-27.888574252703|-27.888574252703|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.777160440141|25.765205897947|25.394440798914|25.00465271755|24.998434664829|24.998434664829|24.686330824013
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||895.97042345497|895.97042345497|895.97042345497|895.97042345497|895.97042345497|856.0782482833|850.36472031478|827.07191146087|814.52434606763|791.69371785292|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-924.16039045594|||-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-963.4517399268|-995.501933252|-1022.7799258356|-1051.9776953728|-1057.7529948587|-1071.2999936527|-1071.2999936527|-1071.9999929475|||-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|||-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.2136203069||-1076.2136203069|-1076.2136203069|-1076.2136203069|-1135.7929114521|866.79887475044|866.79887475044|849.77652750049|827.52947500055|786.97719444505|785.53021605006|751.9780178334|||||||736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927||736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|690.57042309919|675.35602566577|649.00669518419|||565.28521687132|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237||-617.26930536237|-617.26930536237|||-617.26930536237|-623.07700595819|-637.98397256209|-637.98397256209|-637.98397256209|-637.98397256209|-637.98397256209|-653.31552506899|-653.68391674332|-661.59324082591|-668.71471202879|-680.14892856088|-680.14892856088|-680.14892856088|-680.14892856088|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067||-683.33337657067|-683.33337657067|-683.33337657067|||-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-694.21930942479|-694.21930942479|-694.21930942479|-704.13256602754|-719.31396225282|-725.92361810162|-725.92361810162|-725.92361810162|-725.92361810162|-725.92361810162|-734.08179789069|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-750.63434179037|-763.76037976707|-766.18565403342|-766.18565403342|-768.26183781491|-777.60720717891|-777.60720717891|-787.06356353212|-809.23729281347|-825.26365868163|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-837.85547654264|-846.50608504737|-858.03220376219|-858.03220376219|-862.34779873681||-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-883.44199859646|-889.10222066273|-905.11357851415|-920.95953168239|-928.56614631376|-929.24016257085|-933.32118835907|-933.32118835907|-935.91243151008|-937.95825723342|-948.28695248158|-953.00858331059|-953.00858331059|-954.65475623935|-954.65475623935|-954.65475623935|-954.65475623935|-954.65475623935|-954.65475623935|-956.92972148444|-956.92972148444||-956.92972148444|-956.92972148444|-956.92972148444|-963.5330238716|-967.81447096844|-976.46052329827|-992.1783592203|-995.0320428262|-995.0320428262|-995.0320428262|-996.70226980689|-1007.7247442299|-1015.249715811|-1015.9186773813
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||157.54677733791|157.54677733791|156.40197244631|155.34793088848|155.34793088848|155.34793088848|155.34793088848|155.34793088848|152.51603357455|151.03213418732|151.03213418732|149.1957006853|142.64411994276|142.02823299019|142.02823299019|138.53137507536|136.16541539407||||-145.66941225938|-145.66941225938|-145.66941225938|-146.7083558664|-146.7083558664|-146.7083558664|-146.7083558664|-147.37594875862|-148.34828063702|138.49059471339|138.49059471339|138.49059471339|138.49059471339||138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.47233522435|136.96370461803|134.56857371041|134.56857371041||134.56857371041|134.56857371041|134.56857371041|132.21952483916|132.21952483916|131.75529565034|131.75529565034|131.75529565034|131.75529565034|131.75529565034|131.75529565034|131.75529565034||||126.57644069656|122.19826198136||122.00853358895|122.00853358895|122.00853358895|122.00853358895|122.00853358895|122.00853358895|121.52336980668|117.52318935226|117.2052064622|117.2052064622|117.2052064622|117.2052064622|115.49689586566|113.3537753203|112.85126112745|112.85126112745|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|111.83538242901|111.75320303798|108.27244549725|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-116.66660912003|-117.83452840457|-117.83452840457|112.97717403206|112.97717403206|112.97717403206||112.97717403206|112.97717403206||112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|109.4396537804|-118.70047048287|-118.70047048287|-118.70047048287|-118.70047048287|-118.70047048287|-120.01774526918||-121.69527442019|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|111.4900302401|110.37447987561|108.58275541734|108.05148307122|108.05148307122|108.05148307122|107.2512155614|107.2512155614|106.05745803887|106.03995675041|105.85828621071|103.66643092016|102.039922363|101.19991475392|100.57212597848|100.36797451287|100.36797451287|100.36797451287|100.35589425688|100.35589425688|99.855824255061|99.855824255061||99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|98.378695566469|97.249656552533|97.235040517146|97.235040517146|97.235040517146|96.823931636076|96.250482918665|94.312758527249|92.597509474721|91.137347183747|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067||-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.872248528296|-96.560830087456|-97.717590511942|-97.994681968983|-97.994681968983|-98.523681688083|-98.523681688083|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-99.058666982858|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329||-99.09029803329|-99.09029803329|-100.19810692528|-100.39290127996|-101.09099753966|-101.65611080186|98.027531538587|98.027531538587|98.027531538587|97.76669916641|
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||11.399299185728|11.399299185728|10.726443230283|10.507152200201|10.507152200201|10.242391136464|10.059323022958|-11.836209003538|-11.836209003538|-11.836209003538|-11.836209003538|-11.836209003538|-11.836209003538|-12.020382804104|-12.020382804104|-12.020382804104|-12.105349127682|-12.105349127682|-12.388721113108|-12.605800925253|-12.609601667495|-12.609601667495|-12.609601667495|-12.609601667495|-12.70733528995|-12.890782941293|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935||11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|-13.563127094705||-13.563127094705|-13.563127094705|-13.563127094705|-13.563127094705|-13.563127094705|-13.571807974135|-13.665858023276|-13.665858023276|-13.665858023276|-13.665858023276|-13.665858023276|-13.8559535796|12.038022193024|12.038022193024|12.038022193024|12.038022193024|10.868358356764|10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.805591573903||10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.426768133584|9.9391869676809|9.9357627909162|9.87448975186|9.87448975186|9.87448975186|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.6380244869076|9.6380244869076|9.4416935331383|9.3357708594047|9.2825231177766|-11.0537068247|-11.0537068247|-11.0537068247|-11.0537068247|||-11.0537068247|-11.0537068247|-11.0537068247|-11.0537068247|-11.0537068247|-11.338007595715|-11.468341989183|-11.512150711071|-11.512150711071|-11.546982934553|-11.546982934553|-11.546982934553|-11.546982934553|-11.591647972088|-11.608497634443|-11.618886593219|-11.860429687893|-12.017144277797|-12.272858553934|-12.272858553934|-12.272858553934|-13.004287487719|-13.293652806518|-13.706281063554|-13.84812471307|-13.84812471307|-14.568471504987|-15.478302083347|13.263885902637|||13.263885902637|13.263885902637|13.263885902637||13.263885902637|13.263885902637|13.263885902637|13.126539785855|12.898377876804|12.798244076656|12.798244076656|12.382461466522|12.382461466522|12.35940230128|12.283224558795|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.922798154012|11.761442870184|11.664935767964||11.657151209332|11.460723544731|11.279137560145|10.986264383811|10.817177787261|10.817177787261|-12.762004245098|-12.762004245098||-12.762004245098|-12.762004245098|-12.762004245098|-12.762004245098|-12.762004245098|-12.762004245098|-12.762004245098|-12.762004245098|-12.762004245098|-13.131670912963|-13.198523160332|-13.31119216318|-13.31119216318|-13.31119216318||-13.31119216318|-13.31119216318|-13.31119216318|-13.374102628176|-13.85569450166|-13.85569450166|-13.85569450166|-13.85569450166|-13.85569450166|-13.85569450166|-13.85569450166|-13.85569450166|-14.055215960368|-14.859128613852|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284||12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|12.391667642284|11.811688568014|11.811688568014|11.811688568014|11.811688568014|11.811688568014|11.811688568014|11.811688568014|11.811688568014|11.811688568014|11.687029151804|11.480528174381|10.903370046003|-13.209027743603|-13.209027743603|-13.209027743603|-13.209027743603|-13.209027743603|-13.209027743603|-13.209027743603
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||41.664314996212|41.664314996212|41.664314996212|41.664314996212|41.664314996212|41.664314996212|41.664314996212|41.664314996212|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422|40.55057243422||40.55057243422|40.55057243422|40.55057243422|-44.564800362779|-44.564800362779|-44.564800362779|-44.564800362779|-44.564800362779|-46.316444720375|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608||-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.726609928608|-46.754566968812|-47.980073731623|-48.705638878303|-48.900171082645|-48.900171082645|-49.533521856896|-50.465024327826||-51.186136192295|-51.608502922495|-51.608502922495|-51.944229292057|-51.944229292057|-51.944229292057|-51.944229292057|-52.171367405942|-52.323344955462||-52.323344955462|-52.323344955462|-53.839826753424||-54.333140879523|-55.114601062019|-55.555986949788|-55.555986949788|-55.721088814837|-55.721088814837|-55.721088814837|-55.721088814837||-55.721088814837|-56.226108713735|-56.226108713735||-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-58.440122149376|-59.07791299068|-61.355095312743||-61.355095312743|-61.355095312743|-63.891773247883|-67.296414507943|56.120023626087|56.120023626087|56.120023626087|56.120023626087|56.120023626087|55.347732342154|55.347732342154|55.347732342154|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698||55.247742647698|55.247742647698|55.247742647698||55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|54.461381694532|50.582089923992|49.405100212245|49.350113296673|47.766791449835|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978||47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|43.767426896064|43.767426896064|40.352697186965|-46.387542073675|-46.387542073675|-46.387542073675||-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675||-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-48.800045773661||42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.04577526286|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845||-48.42644619845|-48.590493995863|-49.19221563573|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045||44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|43.881327772753|43.881327772753|43.287866096133|43.287866096133|43.287866096133|42.277491088858|42.277491088858|42.277491088858|42.277491088858|42.180546120527|40.997830209602|39.621236874229|39.621236874229|39.621236874229||38.91726851361|38.91726851361|37.499741394178|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||-5.0723572145426|-5.0723572145426|-5.1082525531095|-5.1082525531095|-5.1082525531095|-5.1082525531095|-5.1082525531095|-5.1082525531095|-5.1082525531095||-5.1082525531095|-5.1375025422089|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738|-5.1384319193738||-5.1960355316684|-5.3505950807516|-5.5234390496086|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332|4.7705543013332||4.7006160917015|4.6745734945636|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711||4.6370005971711|4.2888895015497|3.9048770512231|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706||-4.6223214152498|-4.6514462427645|||-4.6514462427645|-4.7749403931861|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|3.6699644499084|3.4344051472634|3.2787834132479|3.2508705020797|3.1608717076425|3.1608717076425|3.1608717076425|2.8804130413405|2.7154049924799|2.7154049924799|||2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799||2.7154049924799|2.7154049924799|2.7154049924799|||2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.5632276194833|2.2508085190744|2.2164539826679|2.0610599267006|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3423484606864|-2.3459427669448|-2.3965539694053|-2.3965539694053|-2.3965539694053|-2.4028376870931|-2.4448195622564|-2.5192439607118|-2.5613821669126|-2.5886964499709|-2.5886964499709|-2.5886964499709|-2.5886964499709|-2.5886964499709||-2.5886964499709|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.6455030785672|-2.6455030785672|-2.6694478841482|-2.7489560536741||-2.7489560536741|-2.7489560536741|-2.7489560536741|-2.7489560536741|-2.7516177950301|-2.7926650100173|-2.7926650100173|-2.7926650100173|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664||2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918||2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.29378426849|2.2586491723762
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||358.68577125828|358.68577125828|358.68577125828|358.68577125828|358.68577125828|358.68577125828|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|354.32843930036|349.47581431674|349.47581431674||349.47581431674|-384.44285566709|-384.44285566709|-384.44285566709|-384.44285566709|-384.44285566709|-384.44285566709|-384.44285566709|-389.33372817991|-397.23851312495|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312||360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|360.07336836312|358.78153091508|357.14694779103||357.14694779103|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-396.40274026037|-400.13914465508|-401.42712871934|-401.42712871934|-401.42712871934|-401.42712871934|-404.58536120286|-404.58536120286||365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|360.17804047993|357.23915617672|357.23915617672|357.23915617672|357.23915617672|357.23915617672|347.45617111054|347.45617111054|347.45617111054|344.35706310507|344.35706310507|344.35706310507|344.35706310507||344.35706310507|344.35706310507|344.35706310507||344.35706310507|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|340.17806062318|338.00062528824|337.35021436564|337.35021436564|337.35021436564|337.35021436564|336.74387014001||336.74387014001|336.74387014001|336.74387014001|336.74387014001|330.72095868421|328.98173199554|328.98173199554|325.9824894894|324.10832775841|320.77035129081|317.66804037578|317.66804037578|309.40893375087|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443||-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443||-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.78977466505||-335.78977466505|308.21167735003|308.21167735003|308.21167735003|308.21167735003|308.21167735003|308.21167735003|303.4625650441|303.4625650441|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407||301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407||301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407||301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|299.68973610273|294.77041917398|294.77041917398|294.77041917398|286.75046778337
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.1095402180253|-1.1095402180253|-1.116607405418|-1.116607405418|-1.116607405418|-1.116607405418|-1.116607405418|-1.1283424907185|-1.1283424907185|-1.1609360833143|-1.1788179299538|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639||1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0501005282944|1.0417782919215|1.0025314971922|0.98127341676622|0.98127341676622|0.97252607134613|0.90725115038325|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652||-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0344031667414|-1.0344031667414|-1.0344031667414|-1.0344031667414|-1.0344031667414|-1.04600350125|-1.0627816767976|-1.0808685556038|-1.0859650489338|-1.0916577310772|-1.0916577310772|-1.0916577310772|-1.0916577310772|-1.0916577310772|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526||-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1134552131507|||-1.1410613170833|-1.1645125505626|-1.1739028556811|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2281283637034|-1.2281283637034|-1.2281283637034|-1.2412537027451|-1.264044675122|-1.264044675122|-1.264044675122|-1.264044675122|-1.2861607702686|-1.2884989942971|-1.2884989942971|-1.2884989942971|-1.3111100159158|-1.3279000213929|-1.3854444944404|||-1.4113916807245|-1.4113916807245|-1.4113916807245||-1.419700511944|-1.419700511944|-1.419700511944|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4296987207646|-1.4300601293417|-1.4300601293417|-1.459580448156|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2032449912305|1.1813832997476||1.1204258666209|1.0632510368219|-1.2666675203075|-1.2666675203075|-1.2666675203075|-1.2666675203075|-1.2666675203075|-1.2666675203075||-1.2666675203075|-1.2666675203075|-1.3007416386328|-1.3363796096071|-1.3398662519703|-1.3430898632347|-1.3430898632347|-1.3430898632347|-1.3430898632347|-1.3567665247718|-1.4041850664659|-1.4429834130123|-1.468870454664|-1.5231894250656||-1.5647180101051|-1.5647180101051|-1.5647180101051|-1.5863532844268|-1.6159481144705|-1.6274051424356|-1.6274051424356|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666||1.4277594896666|1.4277594896666|1.4277594896666|1.4141772359071|1.3951969576608|1.379107754841|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|31574.199847607|30546.333164007||30113.374276552|30113.374276552|29642.638085058|28567.336193496|28567.336193496|28567.336193496|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103||28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103||28464.175844103|28464.175844103||28464.175844103|28464.175844103|26204.639826781|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|24469.993652853|23259.251423275||23259.251423275|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|20820.91408303|20587.126758923|20566.251954359|20284.639169216|20284.639169216|20284.639169216|20138.487965796|20039.901187649|20039.901187649|20039.901187649|19869.334652943|19869.14215928|19869.14215928||19869.14215928|19869.14215928|19869.14215928|19869.14215928|19869.14215928|19843.491288089|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|||-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-25044.031039103|-25198.923376781|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|||22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|21991.605922344|21991.605922344|21558.565903541|21558.565903541|21558.565903541|21558.565903541|21558.565903541|21558.565903541|20742.851003934|20630.945559927|20382.698614087|20382.698614087|20382.698614087|20382.698614087|20382.698614087|20382.698614087|20382.698614087|20382.698614087|19674.936560602|19674.936560602|19264.071890467|19264.071890467|19264.071890467|19264.071890467|19264.071890467|18998.968767185|18307.187519095|18063.541687883|17087.268542092|-20134.668466553|-20134.668466553|-20499.631629503|-20992.368477226|-21108.387406227|-21108.387406227|-21108.387406227|-21108.387406227|-21364.874895808|-21731.527662009|-21951.903514416|-21951.903514416|-21951.903514416|-22154.311951795|-22154.311951795|-22154.311951795|-22154.311951795||-22154.311951795|-22197.360434315|-22197.360434315|||||-22267.72280798|-22267.72280798|-22267.72280798|-22267.72280798|-22816.358675533|-23287.065195036|-23303.049069479|-23303.049069479|-23303.049069479|-23303.049069479|-23303.049069479|-23314.498966087|-23341.109962319|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-23856.194953984|-24123.549948872|-24852.530801076|-24852.530801076|-25772.25644564|-25824.729384044|-25913.588204494|-25934.542449438|-26463.380499375|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101|22918.342091101
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|793.80993216247|793.80993216247|793.80993216247|793.80993216247||793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|791.15214562649|783.06573173994|782.46470867743|782.46470867743|782.46470867743||782.46470867743|782.46470867743|782.46470867743|781.28109016751|781.28109016751|781.28109016751|778.97898907501|771.91609408942|771.02010671394|762.5817650397|-840.05250644893|-840.05250644893|-840.05250644893||-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|792.15407249391|792.15407249391|792.15407249391|792.15407249391|792.15407249391|792.15407249391|792.15407249391|781.05322987667|781.05322987667|781.05322987667|778.15913345671|777.73233013801|777.73233013801|-817.15015677493|-817.15015677493||-817.15015677493|-817.15015677493|-820.47403758413|-821.37728758263|-823.18639400443|-823.18639400443|-823.18639400443|-823.18639400443|-835.84262962298|-841.99924224046|-841.99924224046|-847.83873397076|-847.83873397076|-847.83873397076|-851.66342474512|-851.66342474512|-851.66342474512|-851.66342474512|-863.10155917861|-876.27951019845|-880.13945821746|-881.15106767001|-882.0433955014|-882.77544432882|-895.00437960363|-901.67375728529|-903.0972312164|-903.0972312164|-904.94136801822|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-916.542546417|-916.542546417|-916.542546417|-916.542546417|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807||848.17164568807|843.99656110073|843.99656110073|843.99656110073||843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|826.27894809803|816.27329411066|808.20367097365||807.06573453995|802.4547115548|801.91310056438|801.91310056438|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759||-847.51500116759|-852.99305626337||-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337||-852.99305626337|-852.99305626337|-855.97731077875|-863.63255885139|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|||806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685||806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|792.42695833973
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||31.940357043181|31.404840709803|31.211556580002|31.211556580002|31.211556580002|31.20895084003|31.075502009959|30.590921872269|30.590921872269|30.590921872269|30.590921872269|30.590921872269|30.590921872269|30.590921872269|29.781025349444|-32.24105160291|-32.24105160291|-32.24105160291|-32.24105160291|-32.24105160291|-32.307278130397|-32.488087413426|-32.796034268533|-32.796034268533|-33.012260891768|-33.304733781652|-33.670815075587|-33.861460779719|-33.892783295836|-33.892783295836|-33.892783295836||-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836|-33.892783295836||-33.969760298427|-35.45024131477|-35.45024131477|-35.45024131477|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945||-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-35.470544654945|-36.31004781946|-37.362274914146|34.061264202477|34.061264202477|34.033072972166|33.849524100476|33.635582588175|33.508654977691|33.508654977691|33.508654977691|33.508654977691|32.858507582227|-35.669567166149|-35.669567166149|-35.669567166149|-35.669567166149|-35.669567166149|-35.669567166149|-35.669567166149|-35.669567166149|-35.927852483126|||-36.274284813712|-36.274284813712|-36.274284813712|-36.274284813712|-36.274284813712|-36.274284813712|-36.274284813712|-36.274284813712|-36.274284813712|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.471552575653|33.361726245422|32.953027788289|32.297698318591|32.297698318591|32.297698318591|32.297698318591|32.297698318591|32.297698318591|||32.297698318591|32.114664832343|31.950738897577||31.677489502133|31.677489502133|31.677489502133|31.453612255721|31.405008236201|31.396893518536|31.186624970004|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132||-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132|-34.815837519132||-34.815837519132|-37.328531416216|30.153072791367|30.153072791367|30.153072791367|30.153072791367|29.264856820934|-32.611924329372|-32.611924329372|-33.172276672359|-33.514873063824|-34.119964427707|-34.766151978967|-35.241870962246||-35.361414046932|-35.664325815493|-35.859431803286|-38.303089314103|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|35.060416073582|34.733337873642|34.08607104637|34.08607104637|34.08607104637|34.08607104637|32.941352879756|32.275114522768|32.150451572825||32.150451572825|32.014206587273|32.014206587273|32.014206587273|-36.210071434999|-36.210071434999|-36.210071434999|-36.210071434999|-37.189182890024|-37.189182890024|-37.189182890024|-37.189182890024|-37.189182890024|33.033164505107|33.033164505107|33.033164505107|33.033164505107|33.033164505107|33.033164505107|33.033164505107|32.464981306868|32.464981306868|32.464981306868|32.290500682015|31.727471047897|31.727471047897|31.727471047897|31.727471047897|31.712256168524
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||0.43203962530909|0.43203962530909|0.43203962530909|0.39923840700307||0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.35680666858667|0.35680666858667|0.33922964163084||0.28581071702925|0.28050706009178|0.28050706009178|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384||0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384||0.27459516171134|0.27459516171134|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974||0.27222049526974|0.27222049526974|0.2646894421026|-0.28744748802317|-0.28744748802317|-0.28744748802317|-0.28744748802317|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|||-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863||-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28779401817387|-0.29060446596218|-0.2926160756755|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918||-0.29418113382918|-0.29682856764153|-0.29682856764153|-0.29758730161803|-0.2984303393697|-0.30436705811545||-0.30540783552908|-0.31156425010918|-0.32034916824499|-0.32761018415732||-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.34187647464561|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.28730628196973|0.28037079733686||-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201||-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32502060487211|-0.32502289893826|-0.33363656570072|-0.34487396003532|-0.34652662411584|-0.35225180271879|-0.35305756202026|-0.35578093730721|-0.35578093730721|-0.36290857242842|-0.36290857242842|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172||-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36663363932305|-0.36663363932305|-0.36663363932305|-0.36663363932305|-0.36663363932305|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236||0.31702601534236|0.31702601534236|0.31702601534236|0.31364002241148|0.29932223275253|0.29221844499342|0.29221844499342|0.29221844499342|0.29099064468835|0.29099064468835|0.29099064468835|0.29099064468835|0.29099064468835|0.28748961123596|0.28683900689356|0.28683900689356|0.26954333655561|0.26761523008745|0.26761523008745||0.23540580074435|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.27091694451369|-0.27296327525816|-0.27500106965183|-0.27500106965183|-0.27500106965183|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9357218695795|3.9221909789151|3.9077123566806|3.903013724347|3.8916817707706|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8128502945078|3.7270557063567||3.7202212140913|3.7202212140913|3.7202212140913|3.7202212140913|3.7202212140913|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.6970281095774|3.6744756932028|3.670250706647|3.6496620098465|3.6301629783333||3.6301629783333|3.6229789656402|3.6229789656402|3.608865517378|3.6015172335838|3.5988746454688|3.5842941356568|3.5842941356568|3.5842941356568||3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568||3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5719935841989|3.5644373041205|3.5614571443546|3.5614571443546|3.5614571443546|3.5561913743742|3.5561913743742|3.5561913743742|3.5461252210474|3.5461252210474|3.5443057216909|3.5370063690903|3.5355883001475|3.5355883001475|3.5355883001475||3.5355883001475|3.5355883001475|3.5355883001475|3.5104092093738|3.4852102567125|3.4691224947427|3.4677470806411|3.432052427218|3.3989471392341|3.3840801138025|3.3544222269171|3.3315803247153|3.2475893185601|3.2000992348973|3.1712213678696|3.140801514027|3.1106405797242|3.0979662557106|3.0979662557106|3.0979662557106|3.0979662557106|3.0741679955037|3.0505755795937|3.0081617979983|2.9672686290718|2.96412780108|2.96412780108|2.9184754272516|2.8760764285144|2.8760764285144|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016||-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||-11.319517227097|-11.319517227097|-11.319517227097|-11.319517227097|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619||-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.708616819914|-11.895685079954|-12.15909436374|-12.295267193991|-12.295267193991|-12.295267193991|-12.295267193991|-12.366963803192|-12.496626416203|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419||10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.229976211218|9.97826521565|9.97826521565|9.97826521565|9.97826521565|9.97826521565|9.97826521565|9.8536274981662|9.6706974850942|9.6180008057935|||9.6180008057935|9.6180008057935|9.4789513847441|9.4789513847441|9.4789513847441|9.4260574205287|9.3067303083084|9.1313666659087|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.656595922958|-9.7367741017994|9.2251513160374|9.2251513160374||9.2251513160374|9.2251513160374|9.2251513160374|9.2251513160374|9.2251513160374|-9.5443190099396|-9.5443190099396|-9.6409103607246|-9.6449005046496||||||||-9.6693339788262|-9.7642597581881|-9.8136216695593|-9.8234689561842|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-10.08174829368|-10.110875897341|-10.110875897341|-10.110875897341|-10.160973024294|9.7858228346416||9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7183001125678|9.7183001125678|9.5797775150256|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.3608465233307|9.2731625281949|9.1351803897905|8.9546443222946|8.8657162718184|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.7463577530342|8.6820643501765|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|||-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261||-8.8494265215261|-8.8494265215261|-8.8783038095024|-8.8783038095024|-8.9064485712611|-8.9210543283448|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9687563410408|-8.9687563410408|-8.9687563410408|-9.0258398046104|-9.0914885721833|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407||-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227||-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276||0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276||0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.039402145348806|0.03917083738254|0.03917083738254|0.03917083738254|0.03917083738254|0.03917083738254|0.03917083738254|0.0376898192891|0.037155354509036|0.035533803273409||0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||9840.4728069954|9840.4728069954|9840.4728069954|9840.4728069954|9840.4728069954|9840.4728069954|9840.4728069954|9840.4728069954|9840.4728069954|-11628.679846893|-11660.574473704|-11660.574473704|-11660.574473704|-11660.574473704|-11660.574473704|-11660.574473704|-11660.574473704|-11660.574473704|-11859.527193005|-11880.03021445|-12092.255793833|-12274.728659814|-12381.64788534|-12381.64788534|-12381.64788534|-12381.64788534||-12381.64788534|-12445.164317044|-12527.960352271|-12724.086854656|-12724.086854656|-12796.76317184|-12883.625746489|-12982.067768275|-12982.067768275|-12982.067768275|-12982.067768275|-12982.067768275|-13145.075298084|-13254.528108982|-13330.586787758||-13347.082454022|-13347.082454022|-13662.313837802|-13675.418632782|-13675.418632782|-13675.418632782||-13675.418632782|-13675.418632782||-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13675.418632782|-13682.687369757|-13840.208188619|-14050.786876244||-14086.588736103|-14086.588736103|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14127.686185384|-14292.429094871|-14482.698994301|-14847.443327001|-14912.713754459|-14912.713754459|-14912.713754459|-15184.681949399|-15257.979943777|13767.573103956|13767.573103956|13767.573103956|13767.573103956|13767.573103956|13767.573103956|13767.573103956|13767.573103956|13767.573103956|13690.636782174|13625.707535748|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|||13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13615.530622071|13571.145135634|13020.161261816|12897.729952859|12897.729952859|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|||-13260.834077128|-13260.834077128|-13260.834077128||-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13260.834077128|-13365.926752364|-13403.807502627|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13565.639675064|-13579.499213108|-13579.499213108|-13579.499213108|-13579.499213108|-13579.499213108|-13579.499213108|-13579.499213108|-13579.499213108|-13798.332459009|-13852.591621122|-14040.657356802|-14080.730396446|-14298.24740302|-14298.24740302|-14583.052670022|-14796.725188914|-15425.250209904|-15831.001659677|-15831.001659677|-15831.001659677|-16210.7498761|-16210.7498761|-16210.7498761|-16390.833195666||-16420.370217407|-16801.522463786|13345.235293797|||||13345.235293797|13345.235293797|13345.235293797|13345.235293797|13345.235293797|13345.235293797|13345.235293797|12935.80287215|12935.80287215|12935.80287215|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12758.25064492|12246.389605467|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512||12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|12024.337328512|-13701.032116274|-13701.032116274|-13701.032116274
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||-264.29293694887|-264.29293694887|-264.29293694887|-264.29293694887|-264.29293694887|-264.29293694887|-264.29293694887|-264.32548719417|-266.37275914098|-270.93640040187|-272.48909367717|-272.48909367717|-272.48909367717|-272.48909367717|-272.48909367717|-272.48909367717|-272.48909367717||||-272.48909367717|-272.48909367717|-272.48909367717|-273.54343402823|-277.78437114248|-284.4270790472|-286.08590005827|-286.08590005827|-286.15851859046|-286.15851859046|-290.92613176718|-292.28689107059|-292.28689107059|-297.06876785621|-304.921318341|-304.921318341|-310.89022810811|-310.89022810811|-310.89022810811|-310.89022810811|-310.89022810811|-310.89022810811|-311.62803123124|-311.86447914582|-316.75219905091|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136||-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136||-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136||||-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-318.85445431136|-321.72717145706|-328.39130161896|-333.32366846551|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|292.47971847727|290.82641796111|290.82641796111|290.82641796111|290.82641796111|290.82641796111|290.82641796111|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631|-331.86796969631||-331.86796969631|-331.86796969631|-331.86796969631|-334.65885521812|-343.45428357569|-352.17142619521|-352.39880688356|-356.26704553526|-356.26704553526|-358.50505059474|-359.50006246264|-359.50006246264|-361.52784718071|-364.82260797857|-368.35933803848|-368.35933803848|-368.35933803848|-368.35933803848|-368.35933803848|-368.35933803848|-368.35933803848|-368.35933803848|-368.35933803848|-369.54623842501|-369.54623842501|-369.54623842501|-369.54623842501|-369.54623842501|-369.54623842501|-369.54623842501|-369.54623842501|-369.54623842501|-370.77359825001|-375.44288694446|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-382.18521462955|-401.67244340621|-409.70272405106|330.07364744434|330.07364744434|330.07364744434|330.07364744434|330.07364744434|330.07364744434|330.07364744434|330.07364744434|330.07364744434|330.07364744434|310.2515589831|310.2515589831|310.2515589831|310.2515589831|310.2515589831|310.2515589831|280.81284365365|263.41426631818|257.70353391939|257.70353391939|257.70353391939|244.47058103674|222.55265757501|222.55265757501|222.55265757501|204.59641068619|204.59641068619|204.59641068619|204.59641068619|200.54045479211|179.37272975084|170.24361069824|170.24361069824|170.24361069824||170.24361069824|170.24361069824|170.24361069824|170.24361069824|170.24361069824|170.24361069824|170.24361069824|170.24361069824|170.24361069824|159.37067448459|159.11741761987|158.33601686496|153.79808263776|153.79808263776|153.79808263776|153.79808263776|153.79808263776|150.2589822345|148.52254126813|148.52254126813|148.52254126813|148.52254126813|144.51087148262
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP||20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.43082954457|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.682200895271|-22.806889731047|-23.192654616697|-23.3557273095|-23.497125404797|-23.497125404797|-23.497125404797|-23.497125404797|-23.855694843356|-24.050772853498|-24.062525532648|-24.521389635017|-24.521389635017||-24.728766396764|-24.752118973971|-24.752118973971|-25.059576463965|-25.532863458293|-26.553736404465|-27.323597170563|-27.714748144111|-27.714748144111|-27.714748144111|-28.133147404469|-28.133147404469|-28.96016361744|-29.062609984929|-29.062609984929|-29.779011543652|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074||-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.89039112043|-30.417100757489|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-31.608529703968|25.767655625628||25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.249062289449|24.843401738507|24.297113759101|23.990681390829|23.070201587751|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.53685158304|22.529279481609|22.229199898728|21.286888242307|21.255987300412|20.727209133061|20.01578632345|19.698934025114|19.698934025114|18.714371516247|17.962500966996|17.962500966996|||17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|||17.962500966996|17.962500966996|17.768889971806||15.519878886622|14.484223396117|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643|-16.209598333241|-16.209598333241|-16.552331322433|-16.896479414571|-17.137199400385|-17.226226472343|-17.226226472343|-17.226226472343|-17.496362473661|-17.534089717882|-17.534089717882|-17.534089717882|-17.534089717882|-17.534089717882|-17.534089717882||-17.534089717882|-17.534089717882|-17.762322807331|-18.255358060222|-18.327064443541|16.604478894893|16.604478894893|16.604478894893||16.604478894893|16.604478894893|16.604478894893|16.604478894893|16.201921874111|16.201921874111|16.201921874111|16.201921874111|16.201921874111|16.201921874111|16.201921874111|16.201921874111|16.201921874111|16.183246751434||16.037496403198|-17.778186040172|-17.778186040172|-17.778186040172|-17.778186040172|-18.199651193893|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.349543788358|16.067827995535|15.697030817929|15.44614504384|15.305715863428|14.936350840685|14.86761179937|14.660125160361||14.494028303518|14.391857484135|14.391857484135|14.391857484135|14.391857484135|14.284841964812|14.024125326527|14.024125326527|13.826250540826|13.661389602129|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.131174005611|13.000193028034|12.980242766715|12.980242766715|12.980242766715|12.980242766715
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||2.6107477280464|2.6030530237452|2.5895033570678|2.5766703919737|2.5674115371006|2.5499017052405||2.5376685518416|2.5218539390732|2.4993821684706|2.4930245814707|2.4816939629875|2.4574377313546|2.4127086020501|2.3718984499012|2.3454427072775|2.3021585620522||1.9978107155327|1.9978107155327|1.9978107155327|1.9978107155327|1.9978107155327|1.9249507653452|1.9209674583251|1.8866305998492|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212||-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1537152586704|-2.1537152586704|-2.2235558362278|-2.2306398121817|-2.2441442640074|-2.2467337826455|-2.2467337826455|-2.2574819038935|-2.2589280176834|-2.2589280176834|-2.2679975224959|-2.2679975224959|-2.2955529241018|-2.2978363995477|-2.3098127184891|-2.3223252493566|-2.3268211955428|-2.3268211955428|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248||-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3590485593748|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.4151399361759||-2.4151399361759|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.5662345807925|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842||-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|2.3860745579583|2.3860745579583|2.3860745579583||2.3860745579583|2.3767495056637|2.3592773036435|2.357012680953||2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953||2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.3244584045865|2.1317252689632|2.1317252689632|2.1317252689632|2.1317252689632|2.1317252689632|-2.2866702902638|-2.2866702902638|-2.2866702902638|-2.2866702902638|-2.2866702902638|-2.2866702902638|-2.301244654956|-2.3264273699815|-2.3543636861438|-2.4036152167447|-2.4222279702433|-2.4517421628378|-2.4616079623327|-2.5022811155435|-2.522653644647|-2.522653644647|-2.522653644647|-2.5530818760018|-2.5802245801884|-2.5802245801884|-2.6169162002093|-2.6887791782492|-2.7479213509156|-2.7610236178055|-2.8291207033412|-2.8467868958994|-2.8467868958994|-2.8467868958994|-2.8897631472001|-2.9069276750511|-2.9069276750511|-2.9069276750511|-2.9069276750511|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657||-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|-2.9345898165657|2.3029364470428|2.3029364470428|2.3029364470428|2.3029364470428|2.3029364470428|2.3029364470428|2.3029364470428|2.3029364470428|2.1827517752058|2.1316408585847|2.0291564543314|2.0056793644767|1.9318880587531|1.8987645738338|1.8701375709235|1.8701375709235|1.8701375709235
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||-0.10193606596329|-0.10193606596329|-0.10193606596329|-0.1022790923333|-0.1022790923333|-0.10443280816594|-0.10443280816594|-0.10443280816594|-0.10443280816594||-0.10443280816594|-0.10443280816594|-0.10603645518995|-0.10909489497558|0.091093137253694|0.091093137253694|0.091093137253694|0.091093137253694|0.091093137253694|0.085714596167068|0.080905102640241|0.076025505971873|0.076025505971873|0.076025505971873||0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873||0.076025505971873|0.076025505971873|0.072306115441809|0.071750210821591|0.071750210821591|0.071750210821591|0.071750210821591|0.069555791964095|-0.082848368930353||-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.084317378626581|-0.084317378626581|-0.084317378626581|-0.085519311661312|-0.08560605248843|-0.08560605248843|-0.08560605248843|-0.086895608389098|-0.086948512551223|-0.086948512551223||-0.086948512551223|-0.086948512551223|||-0.086948512551223|-0.086948512551223|-0.086948512551223|-0.089220567358903|-0.090411743288097|-0.091965116410045|-0.091965116410045|-0.093572353570094|-0.09446928194654|-0.095965870044755|-0.097239852307162|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|||-0.098209034555876|-0.098733330636487|-0.098733330636487|-0.098733330636487|-0.098733330636487|-0.10459259000008|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.11069961612498|-0.1137217988303|-0.12107977654433|-0.12675530599661|-0.13078367364745|-0.13409297157041||-0.13660330312906|-0.13772589575315|-0.14187548180112|||-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14730608940332|-0.15128454309602|-0.15231615723723|-0.15435128958749|-0.15544587706777|-0.16188430700868|-0.16376820686304|-0.16376820686304|-0.16376820686304|-0.16376820686304|-0.16376820686304|-0.16376820686304|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.11270861566505|0.11023179707087|0.1087575501552|0.098841719616429|0.091046354741941|0.08744039159802|0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588||0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588|0.083437891813852|0.080930988973754|0.072812206338262|-0.083043612673771|-0.083043612673771|-0.083043612673771|-0.083135268626527|-0.083135268626527|-0.083135268626527||-0.083205854906983|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.085917330247724|-0.086185921908047|-0.086480685090282|-0.086480685090282|-0.086480685090282|-0.087476156272098|-0.087476156272098|-0.087806839487733||-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312||-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088680094788317|-0.089644546238184|-0.0933272745351|-0.093585858316331|-0.094317620629634|-0.094630692578653|-0.095700772329947|-0.09683428746104|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.085171654063501
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||-21292.624829684|-21466.805366316|-21641.893506606|-21641.893506606|-21641.893506606|-21893.770562895|-22336.967292106|-23224.963657895|-23498.292953217|-24226.992170241|-24293.880189157|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318||21024.323332318|21024.323332318|21024.323332318|21024.323332318|20455.027320223|20455.027320223|20455.027320223|20455.027320223|20455.027320223|18997.252578025|18924.725086694|18879.434243484|18879.434243484|18879.434243484|18879.434243484||18879.434243484|18879.434243484|18879.434243484|18879.434243484|18879.434243484|18879.434243484||18879.434243484|18874.371381649||18629.857090721|18244.285656357|18165.908217725|18165.908217725|18053.076082495|18053.076082495|18053.076082495|18053.076082495|17665.084536105|17354.378198605|17354.378198605|17354.378198605|17354.378198605|16786.531331784||16765.522855376|16765.522855376|16765.522855376|16765.522855376|16765.522855376|16765.522855376|16519.469839307|16518.299821452|16286.999801613|15501.666446237|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16416.557428399|-16724.577072098|-16724.577072098|-17047.307857887||-17180.342064318|-17252.602293687|-17591.224770764|-17734.992826836|-17734.992826836|-17734.992826836|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|||-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-18045.435883585|-18255.484315095|-18428.267481405|-18428.267481405|-18428.267481405|-18428.267481405|-18428.267481405|-18541.963868227|-18642.980084231|-18642.980084231|-18770.592696582|-18770.592696582|-18847.325218424|-19695.91690936|17729.536767378|17727.768981486|17727.768981486|17727.768981486|17727.768981486|17727.768981486|17727.768981486|17727.768981486|||17727.768981486|17727.768981486|17727.768981486|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-19029.971739477|-19228.857488308|-19605.397209231|-20189.330232479|-20543.144702755|-20719.049669728|-20788.57983917|-20788.57983917|-20881.755376855|-21094.17264095|-21402.4140455|-21597.682272778|-21941.869191976|-22022.076879973|-22453.418755526|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19917.660699189|19675.178554655|19486.309505172|19434.78833908|19119.209265644|19091.142631584|19091.142631584|19091.142631584|-21726.343999756|-21726.343999756|-21726.343999756|-21726.343999756|-21726.343999756|-21726.343999756|-21726.343999756|-21726.343999756|-21726.343999756|-22043.715555285|-22368.572839206||-22553.969821339|-22907.188690377|-23475.209655975|||||-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-23789.132208911|-24067.924676568|-24689.360751742|-25124.143806953|-25124.143806953|-25124.143806953|-25124.143806953|-25482.382007726|-25999.868897473|-26207.947733159|-26207.947733159|-26207.947733159|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26273.235255145|-26744.61888553|-26744.61888553|-26744.61888553|-26744.61888553
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698|3060.564904698||3060.564904698|3060.564904698|3060.564904698|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267|2971.7253968267||2960.5282186963|2911.6980207737|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398||-3218.1612041398|-3218.1612041398||-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3218.1612041398|-3289.0680045998|-3350.6968513029|-3350.6968513029|-3350.6968513029||-3446.0520570032|-3487.8356188924|-3538.1506876583|-3563.210725504|-3563.210725504|-3588.2338446944|-3588.2338446944|-3588.2338446944|-3588.2338446944|-3637.4820496605|-3642.4800551783|-3646.0776637377|-3646.0776637377|-3646.0776637377|-3646.0776637377|-3652.2080024695|-3652.2080024695|-3652.2080024695|-3652.2080024695|-3652.2080024695|-3652.2080024695|-3652.2080024695|-3652.2080024695|-3661.6200027439|-3697.3555586043|-3739.8395095603|-3766.2105661781||-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|||-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3804.9462490831|-3856.8847212035|-3873.2052457816|-3935.6546244217|-3935.6546244217|-4017.1162493575|-4074.2958326194|-4081.1620362438|-4085.8189797583|-4085.8189797583|-4085.8189797583|-4115.0766441759|-4203.9740490844|-4273.0267212048|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|||3833.1436977902|3688.2152197669|3673.8502441855||3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3602.1815219058|3602.1815219058|3602.1815219058|3572.7016910064|3567.4463233404|3498.407165076|3498.407165076|3498.407165076|3443.5079611956|3322.5088457729|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3721.5012935301|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3816.6649337614|-3849.0721486238|-3888.6912762487|||||-3904.6569736097|-3953.7855262329|-3987.4512669543|-3987.4512669543|-4045.501407727|-4059.4460085855|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4095.8627906564|-4173.7212491857|-4173.7212491857|-4173.7212491857|-4196.9124990952|-4245.1805545503|-4251.2915621776|-4251.2915621776|-4251.2915621776|-4251.2915621776|-4251.2915621776|-4290.6017357529|-4361.2241508366|-4430.5268342629|-4502.5298158476|-4560.067673886|-4560.067673886||-4582.3366344271|-4582.3366344271|-4680.6876001023|-4680.6876001023|-4680.6876001023|-4680.6876001023|-4726.0417778914|-4734.5076172187|-4734.5076172187|-4734.5076172187|-4734.5076172187|-4734.5076172187
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||21.613736816539|21.334152005661|21.306280637834|21.085867061718|21.014852672268|20.808169211998|20.417966672728|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.015639240217|-22.227377289612|-22.246330342272|-22.246330342272|-22.547034565585|-22.648929933433|-22.648929933433|-22.739923004447|-22.914913923805|-23.068794232016||-23.158415100078|-23.158415100078|-23.158415100078|-23.158415100078|-23.158415100078|-23.598238597424|-23.679615215646|-23.679615215646|-23.690684217199|-23.963340733421|-23.963340733421|-23.963340733421|-23.963340733421|-23.963340733421|-23.963340733421|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886||-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.366074307886|-24.873971020874|-24.997189455228|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574|23.436498113574||23.017095243124|23.017095243124|23.009056910363|23.009056910363|23.009056910363|23.009056910363|23.009056910363|23.009056910363|23.009056910363|23.009056910363|22.745069832085|22.745069832085|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.712218830381|22.695136565822|22.695136565822|22.695136565822|22.695136565822|||22.695136565822|22.695136565822|22.695136565822|22.695136565822|22.695136565822|22.695136565822|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|22.274124696729|||22.274124696729|22.060432304803|21.963178279072||21.774837931788|21.774837931788|21.774837931788|21.774837931788|21.593668030118|21.593668030118|21.303299743174|20.928769039047|20.891969176279|20.804532126306|20.550611579549|20.269425036156|20.269425036156|19.984405122029|19.782339820434|19.782339820434|19.7781385417|19.583528942003|19.511663796002|19.511663796002|19.511663796002|19.511663796002|19.511663796002|19.511663796002|19.511663796002|19.419067463935|19.062572145529||18.488294548533|18.46390538165|18.402026546764|18.160989431063|-19.468533531464|-19.468533531464|-19.468533531464|-19.468533531464||-19.468533531464|-19.468533531464|-19.71517755327|-19.92662590673|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046||18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.394762784046|18.297379367663|18.233585641465|18.059439974451|17.557759635343|17.288725924375|17.010971633444|17.010971633444|17.010971633444||17.010971633444|17.010971633444|17.010971633444|17.010971633444|17.010971633444|17.010971633444|16.66192085638|-18.501948575738|-18.501948575738|-18.714486185366|-18.714486185366|-18.714486185366|-18.714486185366|-18.714486185366|-18.943157478233|-19.016376537624|-19.016376537624|17.784176847697|17.784176847697|17.784176847697|17.784176847697|17.784176847697|17.784176847697|17.784176847697|17.706697699494|17.487385587634|17.256012206542|16.986622763197|16.821170251689
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194|637.72569240194||637.72569240194|637.72569240194|637.72569240194|637.72569240194|587.13965822438|581.79366042825|581.79366042825|581.79366042825|581.79366042825|581.79366042825|581.79366042825|581.79366042825||581.79366042825|581.79366042825|581.79366042825|581.79366042825|573.46282660014|573.46282660014|573.46282660014|573.46282660014|573.46282660014|573.46282660014|573.46282660014|573.46282660014|573.46282660014|571.74461417195|571.74461417195|571.74461417195|571.74461417195|571.74461417195|571.74461417195||571.74461417195|560.21623796883|555.1291532987|554.421281443|552.74586827|550.1307015679|550.1307015679|549.53411285322|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566|||545.52092605566|545.52092605566|545.52092605566|545.52092605566|545.52092605566||545.52092605566|545.52092605566|545.52092605566|545.52092605566|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|-680.47113128317|-680.47113128317|-680.47113128317||-680.47113128317|-680.47113128317|-680.47113128317|||-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317||-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-684.97670528786|-684.97670528786|-702.91856143096|-730.12216931544|-730.12216931544|-730.12216931544|-736.62479350275|-736.62479350275|-736.62479350275|-736.62479350275|-736.62479350275|-738.30532611417|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|538.63311518474|532.8186607219|532.8186607219|527.79851191322|525.10945768135|512.89939742373|499.8882193597|496.15357706633||490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|489.42053775041|473.03297359452|473.03297359452|473.03297359452|468.82643840126|468.82643840126|468.82643840126|467.91826489029|465.63140543366|465.3548446536|465.3548446536||465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||163.73128522652|163.73128522652|163.73128522652|163.42531769825|162.21257223634|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283||||-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-178.02681243406|-178.84247089298|-178.84247089298|-180.16219452655|-181.38965573615|-182.64739783942|-184.12988645434||172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|171.74298922292|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804||170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|169.10976267925||||165.03584979498|160.53982971469||159.52068342029|159.52068342029|159.52068342029|159.52068342029|159.52068342029|158.58686504164|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|155.56956686474|151.61329112202|151.61329112202|151.2875163132|151.2875163132|146.35668045216|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-167.23775204206|-169.77112431423|-169.77112431423|-169.77112431423|-178.56402677845|-181.59725289158||-183.02626924037|-183.02626924037||-183.02626924037|-183.52363723647|-184.7451526206|-184.78628068956|-191.06531340317|-195.68923745372|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-204.43823992349||-211.22196425923|-211.22196425923|-211.22196425923|-221.71551597922|191.02962692159|191.02962692159|191.02962692159|191.02962692159|191.02962692159|191.02962692159|191.02962692159|180.50346764346|172.24663213911|167.11681169075|165.75756108543|161.44706083058|161.44706083058|161.44706083058|159.26637764624|159.26637764624|157.91286591751|157.91286591751|154.72429454837|152.56754841312|151.36500272026|151.36500272026|146.93277262836|136.77252259949|135.10656702639|135.10656702639|131.63771804467||131.63771804467|131.63771804467|131.63771804467|131.06172633912|131.06172633912|131.06172633912|129.48190726997|129.42685434359|129.42685434359|129.42685434359|126.80206173811|122.59637353343|122.59637353343|-130.87822557746|-130.87822557746|-130.87822557746|-133.33358622986|123.12434968465|120.48983520394|119.86814693748|118.8562766638|117.83290414911|117.83290414911|117.83290414911|117.83290414911|117.42988122664|117.42988122664|115.6387565794||-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-125.79562624208|-129.33791201106|-130.99768492901|-133.12464954813|-134.18234193875|-134.18234193875|-134.18234193875|-134.3337111799|-135.1130107606|-136.9413732968|-136.9413732968|-139.12819273849|-139.30683595913||-139.30683595913|-139.30683595913|-139.30683595913|-139.59592779231|125.94035750745|125.94035750745|125.94035750745|125.94035750745|125.94035750745|125.94035750745|
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||253.75038503835|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|253.1703280166|253.1703280166|253.1703280166|253.1703280166|253.1703280166|253.1703280166||252.08868779116|252.08868779116|251.15409754574|250.5045528286|247.39394758733|238.73209304025|238.73209304025|238.04455056908|234.42357581047|234.42357581047|231.91730862622|231.52787459766|231.52787459766|231.52787459766|231.52787459766|228.77819043701|224.95798981527|224.75918297537|224.75918297537|222.68020656117|221.69467700861||220.31484019784|220.31484019784|220.16426708994|215.77807969845|211.58675522051|210.47555966094|210.47555966094|208.680067748|201.71896904725|201.19515005973|201.19515005973|201.19515005973|201.19515005973||201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973||201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|200.57793942455|199.5482701302|194.6080709034|188.74897146818|186.60963873309|186.60963873309|186.60963873309|186.60963873309|186.60963873309|186.60963873309|181.85847954664|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|178.1097135481|175.56690363716|173.71100356657|172.18666550935|172.1390713301|171.62669680917|171.62669680917|171.18521715098|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|168.03962678984|164.4051408776|161.06479678354|161.06479678354|161.06479678354|161.06479678354|161.06479678354|160.82650518234||160.82650518234|160.82650518234|160.61846220814|160.61846220814||160.61846220814|158.30884872899|156.2514946883|152.90777343567|150.91085289646|150.79038671574|-162.74306327907|-162.74306327907|-162.74306327907|-162.74306327907||-162.74306327907|-162.74306327907|-162.74306327907|-162.74306327907|-163.57562671335|-164.76867114947|-164.76867114947|-165.22852973856|-165.76169458934|-165.83799687037|-166.28999011394|-167.43888163431|-167.82850564893|-167.82850564893|-167.82850564893|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-168.52117145019|-168.52117145019|-168.52117145019||-169.18656812427|-169.18656812427||-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-173.43653323057|-175.51281470063|-177.54927540233||-177.54927540233|-177.54927540233|-177.54927540233|-177.54927540233|-180.71592925412|-180.71592925412|-180.71592925412|-180.96303534484|-180.96303534484|-180.96303534484|-181.65782223781|-183.73646525365|-185.9666481048|||-185.9666481048|-185.9666481048|-185.9666481048|-185.9666481048|-187.09572939767|-187.09572939767|-187.09572939767|-187.18358988115|-191.61120853764|-195.91134156499|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605||183.74492832605|183.74492832605|183.74492832605|180.09658428237|180.03509178211|177.44399219144|176.73444065108|171.45771030865|171.44167841759|171.44167841759|168.64519902166|164.22505454822
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419||0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419||0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.64979943213419|0.63264351114257||0.63264351114257|0.63264351114257|0.63264351114257|0.61336004554955|0.61336004554955|0.61336004554955|0.61336004554955|0.60928895208271|-0.69106363649947||-0.69106363649947|-0.69106363649947|-0.69106363649947|-0.69106363649947|-0.69106363649947|-0.69106363649947|-0.69340404532333|-0.70100449480371|-0.70556055349063|-0.70840062081759|-0.71006251190848|-0.71006251190848|-0.71062502170875|-0.71625002782957|-0.72027781452753|-0.72975312831245|-0.73488042386767|-0.73488042386767||0.63038856488927|0.63038856488927|||0.63038856488927|0.63038856488927|0.63038856488927|0.63038856488927|0.63038856488927|0.63038856488927|0.63038856488927|0.62376503593904|0.6152945022581|0.60721544152401|0.60721544152401|0.60523938940523|0.59804378070829|0.58600452987611|0.58600452987611|0.58600452987611|0.58600452987611|0.58600452987611|0.58600452987611|0.58600452987611|0.49500502975185|0.49235187601404|0.49235187601404|0.4853909725542|0.47821219040235|0.47690242609801|0.47544713242653|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.5566636215837|||-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.56351512628476|-0.5666544706326|-0.5666544706326|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.59470299074236|-0.59966997183234|-0.60574439473583|-0.62527154891175|-0.63585727312479|-0.63650808840232|-0.63723121648847|-0.63803469213975|-0.63892744286339|-0.63932981498835|-0.63932981498835|-0.63932981498835|-0.63932981498835|-0.63932981498835||-0.63932981498835|-0.63932981498835|-0.63932981498835|||-0.6503664885163|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.66503892524387|-0.67170989826151|-0.68023323035713|-0.68501127514979|-0.68501127514979|-0.68501127514979|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69994988751953|-0.69994988751953||-0.70962949830005|-0.70962949830005|-0.72736613107731|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74555891613436|-0.76339876828671||-0.77024539824474|-0.77024539824474|-0.77249489356134|-0.77609646648987|-0.77609646648987|-0.77609646648987|-0.77609646648987|-0.78788499071448|-0.79987218793066|-0.81208021569949|-0.81392620434857|-0.81392620434857|-0.83658465666348|-0.83953851376169|-0.85948722797625||-0.87943025582358|-0.88089734046385|-0.88089734046385|-0.88089734046385||-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.76984442276102
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248||-1.0321480377248|-1.0543526084323|-1.0543526084323|-1.0543526084323|-1.0581695637327|-1.1116908439419|-1.1116908439419|-1.130212039685|-1.148013357692|-1.189459275728|-1.2449547775648|-1.2777275385748|-1.2864335973438|-1.2864335973438||-1.2864335973438|-1.2864335973438|-1.3117698852143|-1.3117698852143|-1.3336332643387|-1.3980657451385|-1.3980657451385|-1.4184063797784|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873||-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873||-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4463181957536|-1.4463181957536|-1.4714646587696|-1.5034014165273|-1.5034014165273|-1.5034014165273|-1.5326682991309|-1.5388526010702|-1.5388526010702|-1.5388526010702|-1.5388526010702|-1.5388526010702||-1.5853917784371|-1.6237686284028|||-1.6536318668218|-1.6923686871364|-1.7537429740511|-1.8063811185716|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8418882654113|-1.849320310796|-1.889800330494|-1.9147782088365|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6186988218706|1.6186988218706|1.5635542719542|1.4517269828782|1.429606986506|1.429606986506|||1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.4077246739335|1.4077246739335|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5974183539605|-1.6187981874916|-1.7068496524519|-1.7068496524519||-1.7853884431197|-1.8059871961092|-1.8151543097222|||-1.8151543097222|-1.8151543097222|-1.8151543097222|-1.8418380835016|-1.8842644866263|-1.9018697078772|-1.9018697078772|-1.9763096485864|-1.9763096485864|-1.9763096485864|-1.9842329261845|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.6392569043379|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-2.0212599946191|-2.0212599946191||-2.0212599946191|-2.0212599946191|-2.08473335517|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215||-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0956416679661|-2.1262684810207|-2.1530761175736|-2.2073068346562|-2.2264520091019|-2.2710577958383|-2.2796551671495|1.9710382779543|1.9710382779543||1.9710382779543|1.9710382779543|1.9710382779543|1.9710382779543||1.9710382779543|1.923931435314|1.8854792554811|1.808310292345|1.8003447565565|1.7437164290227|-1.9850182471909|-1.9850182471909|-1.9850182471909|-1.9850182471909|-1.9850182471909|-1.9889091847383|-2.0276768602754|-2.0474187442357|-2.0565764052663|-2.0811960148584|-2.0891067305948|-2.116785219394|-2.1536502607253|-2.2140558171699|-2.2378398697056|-2.2781553644249|-2.2864957184061|-2.2864957184061|-2.2864957184061
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||-0.51592605407952|-0.51592605407952|-0.51592605407952|-0.51592605407952|-0.51592605407952|-0.51592605407952|-0.51592605407952|-0.51592605407952|-0.51592605407952||-0.51592605407952|-0.51592605407952|-0.51769561564392|-0.51966179515991|-0.52285569001499|-0.52285569001499|-0.52285569001499|-0.52539521112777|-0.52821690125307|0.50553660779283|0.50553660779283|0.50553660779283|0.50553660779283|0.50170734623058||0.50074981145632|0.50074981145632|0.49361090850579|0.4797974296527|0.4797974296527|0.47977491971706|0.47669743016||0.47669743016|0.47488072970326|0.47488072970326|0.47488072970326||0.47488072970326|0.47488072970326|-0.50431665030032|-0.50431665030032||-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032||-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50431665030032|-0.50552412761119|-0.50552412761119|-0.50552412761119||-0.50552412761119|-0.50780457802246|-0.50922731666246|-0.51079190366033|-0.51079190366033|-0.51079190366033|-0.51431098368879|-0.51431098368879|-0.51812330481207|||-0.52598556541115|||-0.52598556541115|-0.52803951791823|-0.53032168737054|-0.53132307665584|-0.53132307665584|-0.53280627306888|-0.53280627306888|-0.53700696954671|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.5474729722056|-0.55262095905052|||-0.55262095905052|-0.55329745169906|-0.55329745169906|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51309677740545|0.51309677740545|0.51309677740545|0.51232974816926|0.50564097222178|0.50564097222178|0.50564097222178|0.50564097222178|0.50564097222178|0.49348997469841|0.48109994658826|0.46844438191915|0.45549376669487||0.43721530904329|0.43357256242475|0.42035839335611|||0.40373155227955|0.40068708993838|0.40068708993838|0.37381899729753|-0.4428452487782|-0.4428452487782||-0.4428452487782|-0.4428452487782|-0.46121692116562|-0.47190769740281|-0.47934187428088|-0.4895465283033|-0.50171835868852|-0.50917128350941|-0.50917128350941|-0.50917128350941|-0.54269029395015|-0.55974135228937|-0.55974135228937|-0.55974135228937||-0.55974135228937|-0.56804595202147|0.53281256655089|0.50798599478016|0.50798599478016|0.50798599478016|0.50798599478016|0.50798599478016|0.50798599478016|0.50282224235722|0.50282224235722|0.49545956611865|-0.51795114116618|-0.51795114116618|-0.51795114116618|-0.52244571002268|-0.52716189790593|-0.52906877651067|-0.53618752574756|0.51322552319727|0.51322552319727|0.51322552319727||0.51322552319727|0.51322552319727|0.51322552319727|0.51194507063124|0.51194507063124|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52705480759216|-0.53811644519781||-0.54957382110991|-0.55008202822383|-0.56064669325811|-0.56363788375715|-0.56363788375715|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|0.5429705051994|0.5429705051994|0.5429705051994||0.5429705051994|0.5429705051994|0.5429705051994|0.5429705051994||0.5429705051994|0.5429705051994|0.5429705051994|0.5429705051994|0.53996722879407|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||11.246993813743|11.161103762775|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.093471722984||-12.131626449035|-12.131626449035|-12.131626449035|-12.131626449035|-12.131626449035|-12.319584937015|-12.610651733669|-12.610651733669|-12.610651733669|-12.631279735866|-12.658682818361|-12.658682818361|-12.658682818361|-12.719471621991|-12.719471621991|-12.719471621991|-12.719471621991|-12.801079936029|-13.037866905002|-13.206440122368|-13.206440122368|-13.326600559819|-13.464555802465|12.591523893603|12.591523893603|12.591523893603|12.591523893603|12.591523893603|12.445026300493|12.365029332972|12.127254536788|11.923616147748|11.913462454204||||11.76329200149||11.476990830903|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.542503643722|-12.817226251729|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|||11.960055861182|11.960055861182|11.960055861182||11.960055861182|11.960055861182|11.960055861182|11.960055861182||11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.947839932648|11.894266716868|11.875851913989|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.772677343423|11.772677343423|11.771863532657|11.597626236406|11.44514039195|11.292378194204|11.110420552747|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|10.981850466575|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816||10.96867730816|10.96867730816|10.96867730816|||10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.757419508914|10.75602220851|10.465580032466|10.409672335978|10.409672335978|10.409672335978|10.409672335978|10.409672335978|10.078525203462|-11.05572841879|-11.05572841879|-11.05572841879|-11.05572841879|-11.05572841879|-11.05572841879|-11.073586922181|-11.135140143648|-11.135140143648|-11.135140143648|-11.138489205324|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.72861780601|-11.911039027957|-11.911039027957|-11.911039027957|-11.911039027957|-11.911039027957|-11.911039027957|-12.25115464505|-12.305650586327|-12.305650586327|-12.305650586327|-12.305650586327|-12.777389811631|-13.191536863948|-13.191536863948|-13.191536863948|-13.191536863948|-13.625041123126|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.268120163749|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179||12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||-1494.3253773567|-1563.1948637297|-1576.8393379379|-1576.8393379379|1452.4007356246|1214.3341506939|-1157.0627769211|-1157.0627769211|-1161.0697521345|-1176.2997245939|-1194.8885828821|-1213.0044233112|-1213.0044233112|-1240.3938036792|-1248.1597818657|-1251.844202073|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202||1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202||1027.2106076202|1027.2106076202|1027.2106076202|1027.2106076202|978.73400846685|935.09334274095||918.24574317218|918.24574317218||879.05082574686|861.79615847303|861.79615847303|861.79615847303|861.79615847303|861.79615847303|861.79615847303|861.79615847303|861.79615847303|861.79615847303|861.79615847303|||||||||||||||847.10684274781|-1318.5479525024|1487.7244972195|-842.19500308942|-894.93889232158|-954.98765813509|-991.65295348343|-1073.1699483149|-1177.5777203499|-1285.3085781666|1218.8782985598|1218.8782985598|-869.13522382245|-926.48358202495|772.06153646533|-679.24938873643|-736.72154304048|-801.13504782276|-872.37227535862|-950.08030595402|-1036.81145106|1339.6539432666|-614.7733963704|-658.63710707822|-713.37456342025|-769.91618157805|-833.46242397561|-900.34713775068|-981.38570861187|-1070.3174540132|-1168.4082822369|||-1273.564758041|-1393.3497311566|-1525.0552568407|426.37472682847|-1338.1680823868|-1462.2423137631|-1602.5470152923|315.46390119431|-1450.4334745844|-1589.5371939827|-1740.6524377586|-1794.3544630712|-1794.3544630712|-1794.3544630712|-1976.8938478569|-2145.8897245418|-2145.8897245418|-2145.8897245418|-2145.8897245418|-2407.3219161576|1540.6423153804|-1883.2307606884|2166.9658214573|-1194.4268650474|-1296.1409611638|-1394.4344012931|-1518.2048903257|-1643.0054336952|||-1785.7282596613|-1945.1980662903|1797.668815233||1728.5209058144|-1476.2545490951|-1609.6161656612|1368.8137031932|-1177.4003015735|-1274.2225573039|-1383.1361747821|-1510.4846386468|-1649.5384873853|2284.1794584608|-954.46726837691|-1030.0191870855|-1110.0768745394|-1198.7520828215|-1298.8356475795|-1411.1507195328|-1535.1674661475|-1672.6305179417|-1823.5339088241|-1998.2043431379|-2186.6159368199|-2393.351040911|1001.0860965789|-2008.4732932977|-2180.8036592197|-2377.9485102441|835.77601509338|-2052.7465392192|-2238.1072657991|-2455.5080731101|-2699.0089701223|754.18401648737|-2382.1156327224|-2603.0729252471|-2843.1365836079|1341.2227778809|1341.2227778809|-2519.7524690212|-2766.7249655791|1600.305593801|-2189.93822911|2194.1797454333|-1502.6891717407|-1620.2101908231|-1766.1224342478|-1920.524926942|-2103.2499188245|-2297.6110209161|-2527.2900232401|2197.4555297332|2192.7283663702|-1910.9129262553|-2074.5143625059|1849.2285349327|-1515.3105796755|-1634.1228663061|-1762.747629229|-1884.7195880322|-2057.3550978136||||-2231.7278864595|-2431.7532071772|2420.0519920253|-1682.2755644163|-1831.3617382404|-1996.4019313782|-2181.3354793091|-2378.2060881212|-2598.5067645792|-2860.6186273102|-3110.5762525669|-3414.4180584076|-3736.8533982307|-4106.7815535897|-4271.1253451134|-4271.1253451134|-4271.1253451134|-4692.917050126|-4989.0735483902|-4989.0735483902|-4989.0735483902|1964.1405017887|-4215.9549980126|-4604.0055533473|866.990655786|-4105.3548920086|-4485.7832133429|-4923.3702370477|3037.7614080141|3037.7614080141|-3846.0428799844|-4187.7143110938|-4596.4047901042|2971.3280109954|-3260.0244322274|2580.1950753029|-1775.9499163301|-1933.8887959223|-2092.209773247|-2283.8997480522|-2503.4441645025|-2726.8268494472|-2977.0853882747|1874.682901917
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||-85.021117207563|-85.021117207563|-85.021117207563|-85.058635489499|-85.058635489499|-85.058635489499|-85.058635489499|-85.058635489499|-85.058635489499|-87.167929084605|-88.931392678883|-88.931392678883|-90.14321264654|-91.29918047126|-91.29918047126|-91.29918047126|-91.29918047126||||-91.29918047126|-91.29918047126|-91.29918047126|-91.29918047126|-92.618533517872|-94.409478295682|-96.419145777099|-96.419145777099|-96.419145777099|-96.419145777099|-98.221270457763|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|86.350919450085|82.678148336754|82.678148336754|82.678148336754|77.061829111693|74.373695507564||74.373695507564|74.373695507564|74.373695507564|74.373695507564|74.373695507564||74.373695507564|74.373695507564|74.373695507564|73.898549122852|73.517732906791|73.517732906791||||73.517732906791|72.469699754155|71.41672552333|71.41672552333|71.41672552333|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.435254483942|-91.5975051517|-95.097230659007|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|73.490213430358|70.637916798004|70.637916798004|68.453238852166|64.470268443053|57.925294879217|56.82532967808|55.577564466173|55.577564466173|51.0834050048|47.542673202422|45.784080395066|44.96008924308|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825||-49.759125018825|-49.759125018825|-49.759125018825|-50.267915170181|-51.22323928143|-52.416144048909|-52.416144048909|-52.416144048909|-53.576829340435|-54.834882305125|-54.834882305125|-54.834882305125|-54.939867600312|-56.401520208639|-57.954465711694|-59.329896194676|-59.329896194676|-61.433216764904|-63.014684573784|-63.416316235478|-64.150083086147|-64.150083086147|-64.847314328236|-65.167406729767|-65.167406729767|-65.167406729767|-66.03419142172|-66.03419142172|-66.03419142172|-66.03419142172|-66.03419142172|-66.03419142172|-66.03419142172|-66.03419142172|-67.02132448008|-68.245915453195|-69.114904236528|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-69.500644784371|-70.988744169815|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.329074659678|60.043920811719|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-69.631448937015|-70.077715368129|59.770126931705|59.770126931705|59.770126931705|59.770126931705|59.770126931705|59.770126931705|59.770126931705|59.770126931705|58.460793189119|58.460793189119|58.460793189119|58.460793189119|58.103660455357|56.520728922565||56.214481272177|56.214481272177|54.955045890567|54.955045890567|54.955045890567|54.955045890567|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882|54.240429780882
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||3.1152373002101|3.0680413297072|2.6972683062438|-3.1469242186145|-3.1788046062872|-3.2281162541095|-3.2462402892315|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.2703999965826|-3.2826666798238||-3.2935185527409|-3.3055761893154|-3.3173070174192|-3.3364521642233|-3.3527245543295|-3.4041384085344|-3.4257093385774|-3.4385659381105|-3.4840937495175|-3.4840937495175|-3.4934375153585|-3.5277083435107|-3.577453696998|-3.5799988181479|-3.5799988181479|-3.5799988181479|-3.5799988181479|-3.6899987890861|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714||-3.7706999348714|-3.7908024301149|-3.7908024301149|-3.790891619746|-3.8031995838858|-3.8031995838858|-3.8214747964565|-3.8214747964565|-3.8214747964565|-3.8214747964565|-3.8371942373585|-3.8479936224964|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|||-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.9189246864694|-3.9215829341034|-3.938425418229|-3.9749170503032|3.6502567396463|3.6502567396463|3.6502567396463||3.6502567396463|3.6502567396463|3.6502567396463|3.6502567396463|3.6502567396463|3.4558408244783|-3.6028099050165|-3.6028099050165|-3.6028099050165||||||||-3.6028099050165|-3.6028668471162|-3.6028668471162|-3.6028668471162|-3.6176298269502|-3.6495886785975|-3.6542291186623|-3.6542291186623|-3.6542291186623|-3.6542291186623|-3.6858101180717|-3.6870578398164|-3.6870578398164|-3.6870578398164|-3.7167309246523|-3.7230343776789|-3.7642858801674|-3.7642858801674|-3.7642858801674|-3.793095422938|-3.8219277864656|-3.8219277864656|-3.8219277864656|-3.8299199084398|-3.8399108228812||-3.868234375862|-3.8780381323538|-3.8867089750195|-3.8870480077532|-3.8870480077532|-3.9018419539851|-3.9018419539851|-3.9018419539851|-3.913713313465|-3.9785704494898|-3.9849634231099|-3.9849634231099|-4.0277370546669|-4.0574855511288|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.670558406289|3.6167316451951|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5234968941394|3.5234968941394|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.8218137952313|-3.9003487397813|||-3.9374740669592|-3.9374740669592|-3.9374740669592|-3.9374740669592|3.6944427471639||3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6468428159055|3.6468428159055|3.6109365781476|3.5851684936685|3.5851684936685|3.57093761133|3.57093761133|3.57093761133|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.2463763044753|-4.3293071506728|-4.3877247555155|-4.3877247555155|-4.4108052367522|-4.4442279862644||-4.5285865517989|-4.5506516929617|-4.5936558291839|-4.5936558291839
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||26.790489727467|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.282576957342|-28.44175298015|-28.468614443581|-28.605796144947|-28.605796144947|-28.605796144947|-28.605796144947|-28.605796144947||-28.605796144947|-28.605796144947||-28.605796144947|-28.605796144947|-28.605796144947|-28.605796144947|-28.605796144947|-28.605796144947|-28.605796144947|-28.850884118063|-29.087092998274|-29.425116265566|-29.425116265566|-29.76957311978|-30.438414577533|28.651283345201|28.651283345201|28.651283345201|28.506981621824|28.432430475026|28.432430475026|28.432430475026|28.432430475026|28.113811087906|28.032012489438|27.632791337039|-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644||-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644|-29.381892304493|-29.684744252188|-29.684744252188|-30.024715305946|-30.074683376574|-30.644093509541|-31.543437529522|-31.998263624993|-32.439736555778|||-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|||-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|-32.904379308266|-33.152087251392|-33.713430872722|-34.120477560674|-34.265592380096|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.476354806278|32.466487481092|32.466487481092|32.279431424642||32.129924652869|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.712874079456|31.643155693975|31.643155693975|31.643155693975|31.643155693975|31.625727785921|31.484142026743|-32.930852243218|-32.930852243218|-32.930852243218||-32.930852243218|-32.930852243218|-32.930852243218|||-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218||-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-33.278725117349|-33.579138722578|-33.776821417454||-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.879353210246|-33.895180138227|-33.895180138227|-33.895180138227|-33.895180138227|-33.895180138227|-34.050199941658|-34.200223344193|-34.213856081213|||-34.213856081213||-34.213856081213|-34.213856081213|-34.213856081213|-34.320949505927|-34.612167516419|-34.771851609227|-34.879732789975|-34.879732789975|-34.879732789975|-35.185815058794|-35.470348793761|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.853131581041|-36.278481060369|-36.483927899064|-36.483927899064|-36.712697750397|-37.116886304559|-37.546539490689|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846||-37.614056009925|-37.773951842693|-37.779388986591|-37.899322706862||-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|129.66058391761|128.44508917278|124.13731916686|123.94202590806||123.80725368772|122.82416666121|-136.45617830651|-136.45617830651|-136.45617830651|-136.45617830651|-136.45617830651|-136.45617830651|-136.45617830651|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549||125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549||125.61880319432|124.73477997068|123.28586307371|122.71762122936|117.29458533202|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-131.81465534139|-134.88017319494|-136.7724118636||-137.58601352086|-137.74557210462|-139.16729759128|-139.3802489856|-139.3802489856|-139.3802489856|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-144.00996853975|-145.47497386035|-148.28330038981|-150.0425512415|-150.50561503369|-151.5562436735|-153.84467181477|-153.84467181477|-153.84467181477|-153.92185316387|-154.62428570128||-158.01308674654|-159.47565889183|-163.20906628308||144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|139.65541714518|135.78934763635|131.14372569946|130.76524704725|124.82878955893|124.82878955893|124.82878955893|124.82878955893|124.82878955893||124.82878955893|124.82878955893|124.82878955893|124.82878955893|123.36809883176|120.88160225269|120.88160225269|120.3017804503|119.47697378525|116.89108240747|114.53497929808|114.53497929808|111.60275274113|-118.60757080742|-118.60757080742|-118.60757080742|-118.63341539908|-118.97427677285|-118.97427677285||-119.47697283572|-119.52990462243|-119.52990462243|-120.70822659532|-121.22024982284|-121.49750209197|-121.88416168568|-121.88416168568||-121.88416168568|-122.00740382271|-123.20544589445|-123.63105565625|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-127.91047873294||116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223||116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|115.81212981941|112.69959241816||-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-123.57826415127|-123.57826415127||-123.57826415127|-125.74807094011|-127.23119315475|-128.50410079261|-130.03789053251|-130.89765707971|-130.96683763929|-131.29370916627|119.66300881164|119.66300881164|119.66300881164|119.66300881164
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||6.6438701311046|6.5876333624449|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.5100234473065|-7.5100234473065|-7.5100234473065|-7.5365719427684|-7.5365719427684|-7.6721256620623|-7.6721256620623|-7.8762507313863|-7.9175005615172|-8.0789654435358|-8.0789654435358|-8.0789654435358|-8.388294902294|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277||-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.6974167334907|-8.6974167334907|-8.6974167334907|-8.6974167334907|-8.6974167334907|-8.6974167334907|7.3326140495701|7.3326140495701|7.3326140495701|7.3326140495701|7.3326140495701|7.3326140495701|7.0753945876673|-7.9161404651288||-7.9161404651288|-7.9161404651288|-7.9161404651288|-7.9161404651288|-8.1439066774187|-8.2123114407655|-8.215949775178|-8.215949775178|-8.215949775178|-8.333975219676|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|6.9958568192752||6.7706068993974|6.570889905102|6.570889905102|6.570889905102|6.570889905102|6.570889905102|6.480906065975|6.4804698706372|6.4804698706372|6.4804698706372|6.4804698706372|6.4804698706372|6.4804698706372|6.4137659603471|5.9839731382125|5.8446203256971|5.4620899315406|5.4620899315406|5.4620899315406|5.3467031977496|5.1272549123589|5.1232747469813|5.0489174430537|4.9433519382132|4.9085567018337|4.7644473999681|-5.438396279098|-5.438396279098|-5.438396279098|-5.438396279098|-5.438396279098|-5.472811796137|||-5.5886329300627|-5.6785323760493|-5.7179296418941|-5.7179296418941|-5.7179296418941|-5.788131101928|-5.788131101928|-5.788131101928|-5.788131101928|-5.9258752222434|-6.0281143845867|-6.0532017749494|-6.154241929077|-6.154241929077|-6.1878813743844|-6.2247116565985|-6.3645242055569|-6.3996739211252|-6.5419908698589|-6.6809972056846|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.8041527453922|-6.8783150981823|-7.1011318179147|||5.8687133131084|5.8687133131084|5.8687133131084||5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084|5.6384248797162|5.4480181445778|5.4480181445778|5.4480181445778|5.3786011525989|5.3309752752384|5.314016904208|5.314016904208|5.314016904208|5.314016904208|5.314016904208|5.0058944536461|5.0058944536461|5.0058944536461|5.0058944536461|5.0058944536461|5.0058944536461|5.0058944536461|5.0048200635131|4.9582779173515||4.4809523693347|4.3421979723099|4.3421979723099|4.3421979723099|4.3421979723099|4.3221318018784|4.3221318018784|4.3221318018784||-5.372298702734|-5.372298702734|-5.372298702734|-5.3753949675166|-5.3753949675166|-5.3753949675166|-5.3753949675166|-5.3753949675166|-5.3753949675166|-5.555789792229|-5.6944902337141|-5.8409080971745|-5.8409080971745|-5.8409080971745||-5.8409080971745|-5.8409080971745|-5.8409080971745|-5.8588547430069|-5.9426487551837|-5.9426487551837|-5.9426487551837|-6.0994250978832|-6.0994250978832|-6.0994250978832|-6.0994250978832|-6.1990921459601|-6.4300322755625|-6.521085949347|-6.6665921314885|-6.6665921314885|-6.6665921314885|-6.8320100687532|-6.9080850038187|-6.9080850038187|-6.9080850038187|-6.9080850038187|-6.9080850038187|-7.0014444626323||-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.3503724142556|-7.5830237384907|-7.7562937732396|-7.8980045049122|-7.9685898322453|-8.0082263172324|6.8171469033096|6.8171469033096|6.8171469033096
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185||15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15084.608700206|15011.787444673|14996.430494081|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15376.40806503|-15376.40806503|-15376.40806503|-15386.008961145|-15391.121067939|-15411.245631043|-15429.16181227|-15431.187422555|-15431.187422555|-15432.430469506|-15441.589410562|-15484.57309947|-15484.57309947|-15484.57309947|-15484.57309947|-15558.414554966|-15581.375993786|-15581.375993786||15461.017291623|15461.017291623|15458.47365106|15458.47365106||15458.47365106|15404.9707234|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15304.673917672|15291.859908524|15242.066565027|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|||15108.593062302|15048.436735891|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15892.046053738|-15979.809942887|-15979.809942887|-16016.455492096|-16029.115901367|-16029.115901367|-16029.115901367|-16067.906557074|-16098.785063415|-16115.316737128|-16143.685263476|-16188.197536751|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15659.788664084|15641.987404537|15628.87489393|15598.749882145|15571.316710761|15571.316710761|15571.316710761|15561.463011957|15536.070013285|15535.88890529|15535.88890529|15516.5432281|15509.492475667|15497.213861852|15462.709491873|15462.709491873|15462.709491873|15462.709491873|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409||-16079.828094409|-16079.828094409|-16079.828094409|||-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16091.862955293|-16091.862955293|-16091.862955293|-16163.181061437|-16295.75673493|-16426.396372144|-16449.329302382|-16469.254780425|-16498.05282322|-16498.05282322|-16498.05282322|-16498.05282322|-16498.05282322||-16498.05282322|-16543.3920258|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16616.312451374|-16859.236057082|-16938.040063424|-16955.720251611|-16955.720251611|-16955.720251611|-16988.578057345|-17071.75339705|-17213.522712407|-17213.522712407|-17297.247458231|-17389.163842478|-17445.737602754|-17564.984694758|-17564.984694758|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496||17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|16991.571023413|16952.856692681|16866.489744051|16866.489744051|16864.988604501|16793.319264816|16793.319264816|16753.688072017|16708.063198927|16708.063198927|16708.063198927|16664.864263453|16664.864263453|16664.864263453|16664.864263453|16664.864263453
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893||-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.67665553059877|-0.68545058664018|-0.68744510077033|-0.69466122281323|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615||-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.72081031709576||-0.73923365506491|0.65841171822378|0.65841171822378|0.65841171822378|0.65841171822378|0.65841171822378|0.65841171822378||0.65841171822378|0.65841171822378|0.64156860534161|0.63872139186777|0.63872139186777|0.63872139186777|0.63872139186777|0.63872139186777|0.6216348777338|0.62014985858557|0.61961094736123|0.61902818466347|0.61902818466347|0.61902818466347||0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61725353295187|||0.61083725751086|0.6049005809982|0.6049005809982|0.6049005809982|0.6049005809982|0.6049005809982|0.6049005809982|0.59822283558927||0.59746983175898|0.5899665005276|0.57357388815057|0.56952654080006|0.55947393793103|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922||0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922||0.55243275615922|0.55243275615922|0.55243275615922|0.52770306504823||0.47078120749369|0.46170135053412|0.45376868081127|0.45376868081127|0.45376868081127|0.45376868081127|0.45376868081127|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.43731830545032|0.43674256710834|0.42221395239373|-0.45550847647352||-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352||-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.46130677153498|-0.46130677153498|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359||-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.48630661105993|0.42674410426921|0.42674410426921|0.42674410426921|0.42674410426921|0.42674410426921|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386||0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.40065112226734||0.38169893632859|0.38169893632859|0.37077657890022|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.3555065317156|0.3555065317156|0.34250724295799|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-553.55921346786|-584.28801496428|-606.31853699294|-606.31853699294|-622.68726332549|-631.09695925055|-650.07768454174|-650.07768454174|-650.07768454174|-650.07768454174|-650.07768454174|-650.07768454174|-668.75298282416|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|491.21579693824|425.68421882026|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|||410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|377.65855913905|340.03904096735|-421.45327964464|-421.45327964464|-436.5036440496|-449.33738227734|-462.04153586371|-472.21281762634|-473.15162669919|-473.15162669919|-487.27958522132|-488.1995391348|-492.72957905266|-492.72957905266|-492.72957905266|-492.72957905266|-492.72957905266|-504.42175450295|-516.46861611439|-529.5762401271|-531.24844460136|||-531.24844460136|-537.64622790291|-537.64622790291|-546.8924247708|-546.8924247708|-546.8924247708|-546.8924247708|-546.8924247708|-558.324916412|-565.19435156889|-568.84059861563|-568.84059861563|-568.84059861563|-568.84059861563|-568.84059861563|-568.84059861563|-590.93399846182|-608.75999829091|-616.01110921212|-634.4211224841|-634.4211224841|-664.30124720455|-677.44583022728|-697.60647803031|-730.06275336701|-751.95861485223|-771.43842915258|-771.43842915258|-771.43842915258|-774.04269905843|-867.76966562047|-900.74650076602|-900.74650076602|-905.90308736545|-905.90308736545|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-911.6704787788|-941.24497642089|-988.10552935655|-1074.1172548406|-1095.4636164896|-1140.5151294329|-1159.9569499171|-1159.9569499171|-1185.0077221301|-1196.2280138959|-1196.2280138959|-1196.2280138959|-1224.0866821066|||||-1234.1625705019|-1234.1625705019|-1244.5390708274|-1244.5390708274|-1244.5390708274|-1244.5390708274|-1244.5390708274|-1244.5390708274|-1244.5390708274|-1298.8817231199|-1322.3814481579|-1322.3814481579|-1322.3814481579|-1322.3814481579|-1322.3814481579|-1322.3814481579|-1322.3814481579|-1356.6799348022|-1391.0438335368|-1441.2181443052|-1449.3617944537|-1468.3413791456|-1486.7876963922|-1498.4124852453|-1498.4124852453|-1498.4124852453|-1498.4124852453|-1498.4124852453|-1522.3074272223|-1522.3074272223|-1522.3074272223||-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223|-1522.3074272223
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||-32.725131042423||-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423||-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423||||||-32.725131042423|-32.725131042423|-32.920144937239|-32.960716986879|-33.778574281517|-34.449226303825|-34.449226303825|-34.64454957096|-34.64454957096|-34.64454957096|-35.338387394925|-35.74665200389|-35.74665200389|-36.321836865352|-36.442596237314|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|||-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116||-37.871249100469|-39.133054200039|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|||||-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-41.104566487329|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.009345310913|36.638719843479|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|-40.957157756241|-40.957157756241|-40.957157756241|-40.957157756241|-40.957157756241|-41.595879904632|37.539962782833|37.539962782833|37.539962782833||37.539962782833|37.539962782833|37.539962782833|37.539962782833|37.539962782833|37.539962782833|36.419400548906|36.257112873892|35.800680996423|35.454644602145|35.337938116221|35.223264904186|35.036960411254||34.900565630349|34.900565630349|34.899168637499||34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.72129848611|34.238664501372|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|32.906951053427|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.044131907221|32.044131907221|32.044131907221|32.044131907221|32.044131907221|32.044131907221|31.560146605965|30.973637978231|30.973637978231|30.404596770246|30.179552356887|30.122280006594|30.066977479929|29.452130062582|29.452130062582|29.452130062582|29.064048075384|29.064048075384|28.54505398506|28.248393723634|27.838415990392|27.838415990392|27.838415990392|27.838415990392|27.838415990392|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339||-31.269010884318|-31.498654267858|27.999797401449|27.999797401449||27.999797401449|27.999797401449|27.999797401449|27.999797401449|27.178108067005|26.836492684998|26.836492684998|26.613979844535|26.613979844535|26.613979844535|26.613979844535|26.613979844535|26.613979844535|26.45775522599|25.625838644078|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|24.950912772296|24.655458991923|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||-63.01153627062|-64.508372896514|-65.053749951611|-65.170833703423|-65.612593885423|-66.59843682819|-67.473818350428|-67.977642782259|-67.977642782259|-67.977642782259|-68.332380462276|-68.792645534527|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661||||-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661||-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-70.432506341739||-73.977782747264|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176||||67.771394068176|67.771394068176||67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|65.348217123277|64.657064343427|-75.777542952292|-75.777542952292|-75.777542952292|-78.455605484372|-78.993154448608|-78.993154448608|-78.993154448608|-78.993154448608|-78.993154448608||-78.993154448608|-78.993154448608||-78.993154448608|-78.993154448608|-80.34461839369|-82.163463779854|-84.424406047847|-86.10545179158|-86.96663179967|-86.96663179967|-86.96663179967|-86.96663179967|-87.890592111153|-87.890592111153|-89.07209094194|-89.07209094194|-90.878432837101|-92.839372412995|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-94.78658232887||-98.341422344042|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|82.153250853323|79.979169598446|79.514632480261|77.814037818508|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|72.870709266939|72.870709266939|72.870709266939|72.870709266939|72.479676607227|71.171305527263|69.306449534687|-81.66185638668|-81.66185638668||-81.66185638668|-81.804040568391|-81.804040568391|-81.804040568391|-81.804040568391|-81.804040568391|-82.967822226462|-83.766468004581|-88.114409080475|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-93.854435456797|-95.922508691811|-95.922508691811|-95.922508691811|-95.922508691811|-95.922508691811|-96.111795819353|-96.111795819353|-96.111795819353||-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-97.004771776278|-98.18140916833|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-99.152556753886|-99.364272012649|-99.364272012649|-99.364272012649|-101.71085663895|-103.16167465379|-103.16167465379|-104.06686503281|-106.26873595835|-108.70637816987|-109.01541815424|-110.17490800911|-110.27167781849||-110.27167781849|98.87264514544|98.87264514544|98.87264514544|98.87264514544|98.87264514544|98.87264514544|98.87264514544|96.680161747429|96.262401246465|
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||-0.18951692583722|-0.18951692583722|-0.18951692583722|-0.18951692583722|-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.18989408562843||-0.18989408562843||-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.19632675857747|-0.20108528585792|-0.20903738700387|-0.20903738700387|-0.2111173372055|-0.2111173372055|-0.2111173372055|-0.2111173372055|0.15753622197732||0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.14187358726643|0.13840546245469||0.13840546245469|0.13840546245469|0.12806163077104|-0.18167082812624|-0.18167082812624|-0.1844120331521|-0.19295781275909|0.16751349269775|0.16751349269775||0.16751349269775|0.16751349269775|-0.17529419421404|-0.17529419421404|-0.17588243781692|-0.17653604182012|-0.17726226849034|-0.1780691870128|-0.17896576314888|-0.17996195885562|-0.18106884297423|-0.18229871421713|-0.18366523782035|-0.18518359737949|-0.18687066355631|-0.18874518153055|-0.1908279792797|-0.19227236056379||-0.19227236056379|-0.19227236056379|||-0.19227236056379|-0.19227236056379|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21956213201825|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.22353640462792|||-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384||-0.23637259827384|-0.24202511047135|-0.24975012943491|||0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.1892297260471|0.18158857607266|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.27042278285632|-0.28972124592893|-0.28972124592893|-0.28972124592893|-0.29352361445552|-0.29989335020537|-0.29989335020537||-0.30387451064507|-0.30387451064507|-0.31330499976785|-0.32300556152961|-0.34078395780481|-0.35648218091502|-0.35724105890808|-0.35724105890808|-0.35724105890808|-0.35724105890808|-0.36032340985997|-0.37472644187619|-0.37472644187619|-0.39780713990452||-0.40645238840052|-0.40883598320428|-0.4137066486008|-0.41995183157999|-0.43087148686826|-0.43087148686826|-0.43087148686826|-0.43087148686826|0.28506909152697|0.28506909152697|0.28506909152697|0.28506909152697|0.28506909152697|0.21014277448721|0.21014277448721||0.21014277448721|-0.25527847313881|-0.25527847313881|-0.25527847313881||-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.26053163220486|-0.26631292822185|-0.28534769401753|-0.30005299118717|-0.31152398766504|-0.31152398766504|-0.31152398766504|-0.33808221785477|-0.34414690201207|-0.35857641003656|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.25538310019486
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||793.69278021152|793.69278021152|780.59358203921|780.59358203921|763.60398004356|716.37385450804|705.83261399642|705.83261399642|705.83261399642|705.83261399642|705.83261399642|705.83261399642|705.83261399642|705.83261399642|705.83261399642|705.83261399642|686.99178722584|655.18256238527|649.97658903298||649.97658903298|647.78511452341|646.70290570417|624.08658562942|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941|620.02448295941||620.02448295941|620.02448295941|620.02448295941|620.02448295941|619.2827778325|612.2836359326|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-713.89182618414||-713.89182618414|-713.89182618414|-713.89182618414|-731.22145454921|-734.89611325231|-734.89611325231|-734.89611325231|-743.87903303533|-761.13675923295|-761.13675923295||665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|657.08423059532|639.95361657197|639.95361657197|639.95361657197|639.95361657197|596.88458617589|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|568.77791079342|562.28379587398|548.91809160694|536.4049620986|536.4049620986|536.4049620986|526.66533590116||526.66533590116|526.66533590116|526.66533590116||526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116||526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|519.53620996447|519.53620996447|519.53620996447|519.53620996447||519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447||519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447||519.53620996447|519.53620996447|519.53620996447|518.2152109143|505.60578854844|499.63701304644|485.58000500169|483.09721218178|474.16076825536|465.70365919975|464.60080990855|464.60080990855|456.16199032536|447.45760903434|447.45760903434||447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434||447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|439.6056665323|420.80908477547|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638||410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||-0.97197792609761|-0.97197792609761|-0.97197792609761|-0.97197792609761|-0.97197792609761|-0.97197792609761||-0.97197792609761|-0.97197792609761|-0.97197792609761|-0.97197792609761|-0.97197792609761|-0.9839863179916|-0.9839863179916|-0.99790700925653|-1.0050166828552|-1.0050166828552||-1.0162574067291|-1.0292860351864|-1.0509400293632|-1.0956111236196|-1.1106734721508|-1.1299483079211|-1.1748425219341|-1.1988917063656|-1.2265463549762|-1.2510459477007|-1.2541730814572|-1.2541730814572|-1.2541730814572|-1.2541730814572|-1.2780534154173|-1.3129326108792||-1.3129326108792|-1.3227473600814|-1.4311102438624|-1.4311102438624|-1.4311102438624|-1.4414942771585|-1.4414942771585|-1.4414942771585|-1.4414942771585|-1.4414942771585|-1.4527713954881|-1.4734725937308|-1.4734725937308|-1.4734725937308|-1.4734725937308|-1.4734725937308|-1.4734725937308|-1.5160388666805|-1.5160388666805|-1.5160388666805|-1.5160388666805|-1.5160388666805|-1.5160388666805|-1.5360264864692|-1.5605919345755|-1.5605919345755|-1.5605919345755|-1.6224295578075|-1.6224295578075|-1.6224295578075|-1.7270384057443|-1.8054648553972|-1.8682942363559|-1.8967264298629|-1.8967264298629|-1.8967264298629|-1.9674737656592|-2.0105263948969|-2.0944738454876|-2.1457801321584||-2.1457801321584|-2.1457801321584|-2.1457801321584|-2.1514223393951|-2.2604693038766|-2.3616325108546|-2.3873694901486|-2.4620772009448|-2.5400857732644|-2.5539841967546|-2.6672046601467|-3.0902273257234|-3.3780303751603|-3.5222560073684|-3.5486210255651|-3.5486210255651|-3.9342066081396|-4.2024961215513|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437||-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.2521260701437|-4.3012902430714|-4.5576502407062|-4.7889945600284|-4.9925773114907|-5.0128418589797|-5.0128418589797|-5.0128418589797|-5.0128418589797|-5.2608353192239|-5.3995948825312|-5.5714658878998|-5.5714658878998|-5.6458509523291|-5.7137233503017|-5.9330259039836||-6.0882453736152|-6.5022184712021|-6.5022184712021|-6.6506902997016|-6.6506902997016|-6.6506902997016|-6.6623709928252|-6.6623709928252|4.5542419507686||4.5542419507686|4.5542419507686|4.5542419507686|3.8952911777169||3.6036567073035|3.4637852356354|3.4196348625917|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088||-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3305429916088|-4.3619678556492|-4.3619678556492|-4.3619678556492|-4.3619678556492|-4.3619678556492|-4.3619678556492|-4.5793587167583|-4.7049317712609|-4.8127020194601|-5.0218354148414|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0325669769166|-5.0600744357505|-5.0761937290207|-5.2362764047004|-5.4713016402299|-5.6863795134287|-5.8730993011499|-5.8730993011499|-5.8730993011499|-6.0639994783428|-6.1166658316748|-6.1274065347398|-6.4921184879635||4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|4.3912471196645|-5.5631514246089|-5.5631514246089|-5.5811745805042|-5.5811745805042|-5.6646384842415|-5.9523098079385|-6.0805553162563|-6.163394659147|-6.2121049490078|-6.3537445428751|-6.6385050485291|-6.7158945875872|-6.7386884509975|-7.077153821726|-7.4196152642252|-7.5685727016663
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||17.169933306832|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.867940269521|16.867940269521|15.986600384238|14.926777982185|-16.134135670717|-16.191210613485|-16.191210613485|-16.191210613485|-16.191210613485|-16.191210613485|-16.191210613485||-16.191210613485|-16.191210613485|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|14.950679861289|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-16.000915718108|-16.078279788399|-16.078279788399|-16.078279788399||-16.078279788399|-16.078279788399|-16.078279788399|-16.178644029194|-16.232653810899|-16.232653810899|-16.232653810899|-16.232653810899|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|||-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.243407791834|-16.243407791834|-16.243407791834|-16.243407791834|-16.46489775841|-16.616231361345|-16.616231361345|-16.632384483848|-16.632384483848|-16.819316008393|-17.138128389588|-17.25417192982|-17.25417192982|16.326776947123|16.326776947123|16.326776947123||16.326776947123|16.326776947123|16.326776947123|16.326776947123|16.326776947123|16.321418194353|16.071020449068|15.694859453444|15.694859453444||||||||15.694859453444|15.694859453444|15.694859453444|15.694859453444|15.613732598892|15.568037217051|14.933930018644|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-16.244006781115|-16.548895999606|-16.729329185149|-16.771476935967|-16.857195641844|-16.871883368325|-17.065101738427|-17.065101738427|-17.065101738427|-17.084693155728|-17.084693155728|-17.169103103702||-17.196225861515|-17.201362640554|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.403014316628|-17.55057307357|16.73038381862|16.73038381862|16.73038381862|16.73038381862|16.73038381862|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.628578530755|16.528975763814|16.437751018224|16.339167289401|16.229631932206|-17.092739042889|-17.092739042889|-17.225266599269|-17.458629236852|-17.579033227138|-17.607627833899|-17.607627833899|-17.607627833899|-17.607627833899|-17.607627833899|-17.607627833899|-17.744586694038|-17.842081266906|-17.842081266906|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-18.211589922415|17.14143515471|17.14143515471|17.14143515471|17.14143515471|||17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471||17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.043746381672|17.043746381672|16.987495640551|16.936996746177|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.412594512857|-18.616348589613|-18.616348589613|-18.616348589613|-18.882055323603|-19.45228305711|-20.030314825791|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745||-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433|21.127256646433||21.127256646433|-24.716781233094|-24.716781233094|-24.716781233094|-24.716781233094|-24.716781233094|-24.716781233094|-24.716781233094|-24.821424376459|-25.027067192654|-25.027067192654|-25.391184709978|-25.712428197277|-25.949919074788|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909||23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909|23.315461342909||23.315461342909|23.315461342909|21.947734507563|21.75491905095|21.75491905095|21.017477476795|21.017477476795|21.017477476795|21.017477476795||21.017477476795|21.017477476795|21.017477476795||20.494420647842|20.139407446627|20.139407446627|20.069639009022|20.069639009022|18.921821905268|-23.516944473919|-23.516944473919||-23.516944473919|-23.516944473919|-23.516944473919||-23.592172505838|-23.592172505838|-23.592172505838|-24.1690803925|-24.64801838126|-24.64801838126|-24.64801838126|-24.939465016416|-25.607739309791|-26.547488270339||-27.094430987633|-27.354924167303|-28.219359677266|-28.965956468528|-29.504574563701|-29.504574563701|-30.071749557609|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-30.109613549521|-31.332904113454|24.477385905353|24.477385905353|24.477385905353|24.477385905353|24.477385905353|24.477385905353|24.477385905353|21.966540021994|20.273933590891|19.882148201203||18.942854551711|18.942854551711|18.942854551711||18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.083726304812|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139||-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139||-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139||-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.552761828653|-20.737268001697|-20.737268001697|-20.737268001697|-20.737268001697|-21.502519853536||-22.191689870561|18.595440157683|18.595440157683|18.595440157683|18.595440157683|16.02826707499|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683||15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683||15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|-17.302235615536|-17.302235615536|-17.302235615536|-17.302235615536|-17.302235615536|-17.302235615536|-17.31133082511|-17.31133082511|-17.31133082511|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336||15.470633775336|15.470633775336|15.203481972596|-16.18798493998|-16.18798493998|-16.431093900918|-16.69565970977|-16.786843751094|-16.913159818805|-16.998654489356|-16.998654489356|-17.084615421116
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.852757043355|-29.012308190707|-29.012308190707|-29.012308190707|-29.403676004812|-29.794847112139|-29.794847112139|-30.288163402831|-30.640181359489|26.76757610193|26.61564051168|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.173028621199|26.173028621199|26.173028621199|26.173028621199|26.173028621199||26.173028621199|26.173028621199|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-29.361108682293|-29.576451087151|-29.998683479267|-30.04729125548|-30.348708974527|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|||28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145||28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.284660718948|27.994385917135|27.994385917135|27.400299186119|27.024616958929|27.024616958929|26.109232746046|-29.601581175073|-29.601581175073|-29.601581175073|26.74376331505|26.74376331505|26.74376331505||26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505||26.74376331505|26.655371668123|26.655371668123|26.406776960451||25.634651775447|24.629819997248|24.564662637166|24.564662637166|24.564662637166|24.564662637166|24.554553868431|23.797041918985||23.797041918985|23.797041918985|23.797041918985|23.797041918985|23.797041918985|23.797041918985|23.797041918985|23.797041918985|23.797041918985|23.788479515968|23.652151404311|23.652151404311|23.652151404311|23.652151404311|23.652151404311||23.652151404311|23.652151404311|23.652151404311|23.271733083648|22.574732663811|22.529418292924|22.529418292924|22.529418292924|22.529418292924|22.529418292924|-25.454697173427||-25.454697173427|-25.454697173427|-25.454697173427|-25.454697173427|-25.454697173427|-25.454697173427|-25.795697999873|-25.85218029649|-25.944009681884|23.166521883708|23.166521883708|23.166521883708|23.166521883708|23.166521883708|23.166521883708|23.166521883708|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.907485662712|22.893053464109|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.169055465308|-25.748930405077|-25.849370477925|-25.852091575475|-26.076573134364|-26.233604653237|-26.233604653237|-26.233604653237|-26.233604653237|-26.233604653237|-26.233604653237|-26.233604653237|-26.233604653237|-26.233604653237|-26.623625154361|-26.634565832279|-26.634565832279|-26.634565832279
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||12.746487674736||12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736||12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736||||||12.746487674736|12.737764210197|12.216404961979|12.161198588501|12.161198588501|12.161198588501|12.161198588501|12.130327545418|12.130327545418|12.130327545418|12.10591992936|11.999355682637|11.943339912128|11.943339912128|11.718510743077|11.718510743077|11.718510743077|11.718510743077|11.718510743077|11.677234353947|11.621926614893|11.432140850638|11.37237837537|11.319047077004|11.319047077004|11.25011258762|11.25011258762|11.25011258762|||10.660375845551|-12.413051318983|-12.413051318983|-12.413051318983|-12.527279482793||-12.566421626355|-12.694357737728|-12.839842117305|-12.947149493888|-12.947149493888|-12.947149493888|-12.95794405164|-13.107716127917|||||-13.195795638346|-13.233661712302|-13.73962377298|-13.802359991472|-13.840955766485|-13.887728726914|-13.941920956032|-14.142134410426|-14.184744952002|-14.184744952002|-14.184744952002|-14.184744952002|-14.184744952002|-14.257030613971|-14.257030613971|-14.448484772125|-14.448484772125|-14.448484772125|-14.453872435268|-14.657963331131|-14.657963331131|-14.657963331131|-14.657963331131|-14.657963331131|-14.657963331131|-14.715757261563|-14.715757261563|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.795747656532|-14.795747656532|-14.795747656532|-14.795747656532|-14.795747656532|-14.795747656532|-14.993438352965|-14.993438352965|-14.993438352965|-14.993438352965|13.31489114479|13.31489114479|13.31489114479|13.143075268403|13.143075268403||13.02286078415|12.68651233207|12.607916614288|12.607916614288|12.483796513604|12.343106707519|12.268588912567|12.268588912567|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751||12.259614522751|12.259614522751|12.259614522751||12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.205224186316|12.205224186316|12.205224186316|12.205224186316|12.111359867933|12.08889510161|12.08889510161|12.08889510161|11.726550282442|11.645612016214|11.394568300791|11.366186831337|11.330207636999|11.189120296026|11.097965722659|11.097965722659|11.097965722659|11.097965722659|10.638850906799|10.498546796503|10.498546796503|10.498546796503|10.25838529342|10.012649978461|9.9664609158341|9.9664609158341|9.9664609158341|9.8292111482522|9.8292111482522|9.8007900015404|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.528257602034|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.663124761822||-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499||-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.859814462726
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||-5.4731817480379|-5.4731817480379|-5.5382602772695|-5.5382602772695|-5.5382602772695|-5.5382602772695|-5.9196849791576|-5.9196849791576|-5.9196849791576||-6.1064328847517|-6.2559470532326|-6.3560519878497|-6.6039466001845|-6.6866073981762|-6.8412307518324|-7.0335896564413|-7.220655237402|-7.470172284671|-7.4792898644095|-7.4792898644095|-7.4792898644095|-7.5525441422601|-7.6222714069308||-7.761568049099|-7.761568049099|-7.761568049099|-7.761568049099|-7.761568049099|-7.761568049099|-7.761568049099|-7.9139644873428|-7.9389686040289|-7.9389686040289|-8.1477430321781|7.0241661451688|7.0241661451688|7.0241661451688|6.8885176074097|6.7655752380236|6.7578611329247||6.5637345529319|6.471371833563|6.357635489305|6.2117464017417|6.2117464017417|6.2117464017417|6.2117464017417|6.1147182729008|6.1080200701028||5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492|5.9188383985492||5.9188383985492|5.8164873044725|||5.7726518219693|5.7726518219693|5.7726518219693|5.7726518219693|5.2935017552623|5.0788908232858|5.0193228180331|4.9425811431057|4.8984236343312|4.7521896548241|4.7521896548241|4.7379886780811|4.6322098478821|4.4835663355222|4.4484071772221|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.4446602622355|4.3596225623383|4.3179137843731|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|||-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.136820774429|-5.2892451873013|-5.4236055867086|-5.4484505406364|-5.5521672027358|-5.7921817559088|-5.7921817559088|-5.8475082325451|-5.8475082325451|-5.9061212156428|-5.9061212156428|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661||-5.9181435687661|-5.9181435687661|-5.9181435687661|||-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-5.9181435687661|-6.199048451066|-6.2090240972032|-6.2090240972032|-6.2090240972032|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.5659861793589|5.442210294265|5.442210294265|5.442210294265|5.4318656756266|5.4318656756266|5.4318656756266|5.4318656756266|5.4318656756266|5.4318656756266|5.4318656756266|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607||5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|5.40622386607|-6.0579720443336|-6.0579720443336|-6.0579720443336|-6.0579720443336|-6.0579720443336|-6.0579720443336|-6.2049194342319||-6.2049194342319|-6.2049194342319|-6.2049194342319|-6.2049194342319|-6.2221328159641|-6.3529255015399|-6.4249171264465|-6.4999079447648|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987||-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987||-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.5098833274987|-6.681892807119|-6.681892807119|-6.7521031773012|-6.9399422142144|-6.9399422142144|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2631908133991|6.2086922096332
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||-113.17806499824|-114.69784999804|-116.05316666449|-116.28129629388|-117.93799217268|-117.93799217268|-117.93799217268|-118.43110241409|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-121.49312076969||-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-124.53174062537|-124.53174062537|-124.53174062537|-124.53174062537|-124.53174062537|-124.53174062537|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871||-125.83016148305|-125.83016148305|-125.83016148305|-125.83016148305|-125.83016148305|-125.83016148305|-126.11684609228|-129.07427343587|-129.55474826207|-131.72749806897|-132.94722007663|-136.69135564071|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|||-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.51755823385|-137.51755823385|-137.51755823385|-137.51755823385|-139.43617581539|-143.90130646155|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043||120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043||||||||118.27582858937|112.50092065485|103.97965796276|103.97965796276|103.97965796276|98.760262098398|98.760262098398|98.760262098398|98.760262098398|95.455846775997|-108.18580511144|-108.18580511144|-108.18580511144|-109.28423095336|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.74095090779|-111.9121671667|99.223708427511|99.223708427511|99.223708427511||98.652421594795|98.652421594795|98.652421594795|98.652421594795|98.652421594795|95.863801771994|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|90.238110752518|89.459016185795|89.271126382654|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-101.45083096656|-103.18981566068|-103.22201807892|-103.75224561598|-107.45804839561|-107.64227735146|-107.92688183264|-107.92688183264|-110.50764512438|-113.49738491264|-118.85264956384|-121.85294328166|-123.59495431873|-123.59495431873|-123.59495431873|||-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873||-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-125.7166159097|-126.32401767745|-129.72113075272|-132.15552915325|-132.15552915325|-132.15552915325|-136.50614350361|-139.72904833734|-144.61560926372|-147.68401029302|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537||-151.35124619537|124.92650328399|124.92650328399|124.92650328399
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||16.255109363665|16.255109363665|16.255109363665|16.255109363665|16.255109363665|16.255109363665|16.255109363665|16.255109363665|-17.698414049032||-17.698414049032|-17.698414049032|-17.698414049032|-17.698414049032|-17.698414049032|-17.88268281076|-18.279646567213|-18.349564527419|-18.349564527419|-18.366183359255|-18.721315047068|-18.770349234257|-18.992609997495|-19.747344038999||-19.856104866118|-19.856104866118|-20.130117221509|-20.179650183855|-20.179650183855|-20.368499937255|-20.646110948146|18.741687996291|18.741687996291|18.741687996291|18.741687996291|18.741687996291|18.741687996291|18.741687996291|18.741687996291|18.018542006174|17.698378565752||17.157088282862|17.087876323372|16.923195948766|16.837995863145|16.461723669303|16.461723669303|16.387065555741|16.387065555741|16.333406609616||15.999340554433|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214|15.978297386214||15.978297386214|15.968253238806|||15.968253238806|15.968253238806|15.968253238806|15.839170358588|15.73737021779|15.73737021779|15.39041117932|15.376576175571|15.376576175571|15.376576175571|15.376576175571|15.376576175571|15.376576175571|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.244768260815|15.228631468722|14.560701975237|-16.556813020381|-16.556813020381|-16.556813020381|-16.556813020381|-16.556813020381|-16.556813020381|-16.635005959471|||-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.690624871617|-16.690624871617|-16.844598917762|-16.844598917762|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459||-16.923797405459|-16.923797405459|-16.923797405459|||-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-17.08021822319|-17.08021822319|-17.08021822319|-17.08021822319|-17.08021822319|-17.222464830187|-17.638294041716|-17.668104609475|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.834293206853|-18.266992816574|-18.527972642132|-18.527972642132|-18.527972642132|-18.697748227857|-18.710832008546|-18.885783838681|-18.885783838681|-18.885783838681|-18.885783838681|-18.92800318686|-18.92800318686||-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803||-19.042165155803|-19.042165155803|-19.270697629494|-19.270697629494|-19.480119890689|-19.480119890689|-19.689021528561|-19.802246240332|-19.910424886148|-19.910424886148|-19.910424886148|-19.910424886148|-20.104598746379|-20.104598746379|-20.300041282436||-20.300041282436|-20.300041282436|-20.300041282436|-20.300041282436||-20.300041282436|-20.691156586299|-20.90017330237|-20.919182285257|-20.919182285257|-20.919182285257|-20.919182285257|-20.919182285257|-20.919182285257|-21.509855451638|-21.509855451638|-21.527616808209|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||170.34980240674|168.33311378526|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836||166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836||166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|159.62456819163|159.62456819163||159.62456819163|159.62456819163|159.62456819163|159.62456819163|159.62456819163|159.62456819163|159.62456819163|156.43827312905|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|152.93472275324|||149.7936543843|145.40767853367|145.40767853367|145.40767853367|145.40767853367||145.40767853367|145.40767853367|143.84843055526|143.74555706227|143.31734170104|143.31734170104|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|139.19361397516|139.19361397516|139.19361397516|138.93748195184|137.78326081561|137.78326081561|137.78326081561||137.78326081561|137.78326081561|137.78326081561|||137.1832475588|136.61015340192|136.22150533112|136.22150533112|136.22150533112||136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|136.22150533112|134.11084252044|134.11084252044|134.11084252044|134.11084252044|134.11084252044|134.11084252044|134.11084252044|134.11084252044|133.78161311056|133.78161311056|132.16936561578|132.16936561578|132.16936561578|132.16936561578|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211||-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211||-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211|-140.62855550211
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.202992891625|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.287981214701|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906||21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.046190018942|21.046190018942|21.046190018942|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856||21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856||21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|20.982268413603|20.982268413603|20.982268413603|20.982268413603|20.982268413603|20.982268413603|20.918076604274|20.442307465238|20.40089744215|20.015996653557|19.979463875829|19.979463875829|19.979463875829|19.979463875829|19.882240393205|19.882240393205|19.346378329113|19.09068384147|19.09068384147|19.09068384147|19.09068384147|19.011219567557|19.011219567557|19.011219567557|19.011219567557|19.011219567557|||19.011219567557|19.011219567557|19.011219567557|-21.625565101424|-21.625565101424|-21.625565101424|-21.625565101424|-21.750964119747|-21.750964119747|-21.92193428975|-22.001195239818|-22.069379912257|-22.282880925396|-22.282880925396|-22.30229022686|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.488113958348|-23.581488272337|||20.983739030207|20.983739030207|20.983739030207||20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.552641503624|20.552641503624|20.552641503624|20.552641503624||20.552641503624|20.552641503624|20.4484600577|20.4484600577|20.059295710948|19.829357487952|19.829357487952|19.553583205845||18.481370039678|18.333252750764|18.333252750764|18.333252750764|18.137912576872|17.997715969304|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955||17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.94606490955|17.575500974228|-19.899140692293|-19.899140692293||-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-19.899140692293|-20.228710334102|-20.508377358428|-21.088894840866|-21.355584352977|-21.50017473257|-21.50017473257|-21.591688707541|-21.899733626258|-22.220508773473|-22.250791661733|-22.250791661733|-22.250791661733|-22.52493860397|-22.52493860397
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6512800513218|-5.6636445057073|-5.6823826643801|-5.7243141435888|-5.7792378822197|-5.8327062059154|-5.8327062059154|-5.8327062059154|-5.9357847823821|5.495883524963|5.495883524963|5.495883524963|5.495883524963|5.495883524963||5.495883524963|5.495883524963|5.495883524963|5.495883524963|5.495883524963|5.495883524963|5.495883524963|5.4682040353051|5.3657821173393|5.334757936765|5.310842342696|5.2998249481358|5.2075832364998|5.1206480924776|5.0836669515576|5.0836669515576|5.0836669515576|5.0836669515576|5.0429632212283|4.9990961722014||4.9990961722014|4.9990961722014|4.9990961722014|4.9990961722014|4.9990961722014|4.9534401553072|-5.2679212468918|-5.2679212468918|-5.2679212468918|-5.292001635211|-5.292001635211|-5.3422241811149|-5.3658046329675|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536||-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4059915968536|-5.4561016238132|-5.5201126907047|-5.526013289577|-5.526013289577|-5.526013289577|-5.526013289577|-5.5855703471835|-5.5919814351145|-5.5919814351145|-5.5919814351145|-5.5919814351145|-5.5919814351145|-5.6099793914229|-5.6599770920443|-5.6988632830168|-5.742070320821|-5.7677880101337|-5.7677880101337|-5.7677880101337|-5.7677880101337|-5.8797984360463|||-5.8797984360463|-5.8797984360463|-5.8797984360463|-5.8797984360463|-5.8797984360463|-5.89376863019|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.5152287284635|5.4885873838821|5.4734304795176|5.43952773038|5.43952773038|5.43952773038|5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|||5.4357732597352|5.4357732597352|5.4357732597352||5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|5.4357732597352|5.325813167996|5.2210346788243|5.119295474564|5.1041253900914|5.0617138121293|5.0363398364038|4.9456163303555|4.8545999147826|4.8029506050143|4.7276194981506|4.6885048737979|4.6850896632295|4.6850896632295|4.6850896632295|4.6850896632295|4.6850896632295|4.6850896632295|4.6765923539379|4.6171274493777|4.596729259871||4.5713460502609|4.495836635164|4.4249866491463|-4.7126570896691|-4.7126570896691|-4.7126570896691|-4.7126570896691|-4.7126570896691||-4.7126570896691|-4.7132044849999|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.3507380644695|4.275729091103||-4.5858056877286|-4.5858056877286|-4.5858056877286|-4.5858056877286|-4.6091041915985|-4.6091041915985|-4.6552392237023|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.408146178421|4.3563718924883|4.310943560811|4.310943560811||4.310943560811|4.310943560811|4.310943560811|4.310943560811|4.310943560811|4.310943560811|4.26250572228|4.1999874382501|4.182721114742|4.1608175972957|4.1555112710549|4.1420033895256|4.0843385074465|4.0843385074465|4.072709570762|4.0635949355988|4.0311739690467|4.0277754738777|4.0060553235974|3.9259696756098|3.9259696756098|3.9259696756098|3.9259696756098|3.9259696756098|3.9259696756098|3.9259696756098|3.9259696756098|3.9259696756098|3.9100672828677
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281||-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20635.928413645|-20663.677053883|-20663.677053883|-20854.641170981|-21142.934634424|-21244.371816026|-21394.302017807|-21722.002242008|-22092.780268897|-22333.9187145||-22333.9187145|-22333.9187145|-22333.9187145|-22333.9187145|-22333.9187145|-22333.9187145||-22333.9187145|-22437.687460555||-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22721.92538569|-22949.361539656|-23382.623932951|-23858.471036612||22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348||22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348||21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|-23774.624429263|-23774.624429263|-23774.624429263|-23949.582699181|-24003.805801458|-24003.805801458|-24140.339779398|-24594.821977109|-24680.357752343|-24875.397502604|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|||22593.245411524|22593.245411524|22593.245411524||22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|21131.383790583|20627.942951337|20627.942951337|20105.540654942|20105.540654942|20105.540654942|20105.540654942|20105.540654942|19886.711838824|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20127.111044818|-20272.901160909|-20440.433531986|-20440.433531986|-20611.037257763|-20695.416367608|-20695.416367608|-20944.90707512|-21046.5634168|-21107.848240889|-21212.053600988|-21285.059556653|-21308.859254158|-21308.859254158||19892.257835919|19892.257835919|19892.257835919|||||19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919|19892.257835919||19892.257835919|19892.257835919|19892.257835919|19892.257835919|19613.619817688|19123.466464098|18887.184960109|18610.761066788|18526.19944074|18526.19944074|18526.19944074|18526.19944074
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||-46.260881873698||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698||||||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.705425762171|-47.851636867751|-47.851636867751|-49.256819174278|-49.310910354708|-50.374899902447|-51.037111112922|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-53.11429853148|-53.340885900863|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|||-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709||-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|||||-53.867583322709|-54.101759010095|-55.472512834093|-56.017234608885|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-57.467176872555|-57.927873136163|-57.927873136163|-58.435970837938|-60.361073314245|-60.361073314245|-61.618970247436|-63.537189850463|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|37.279595881058|35.541219849668|30.492466338566|26.636629616873|25.499913400653|25.499913400653|23.411375085811|23.411375085811|22.825417033279|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398||22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.083937112068|22.083937112068|21.652152423037|21.409057171226|21.16061966406|20.995827268508|20.995827268508|20.903696880238|20.793552250218||20.77839209697|20.762385381581|20.762385381581||20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.688276352324|20.688276352324|20.688276352324|20.688276352324|20.688276352324|20.191417868312|19.564324305294|19.564324305294|19.564324305294|19.458138913841|18.889142568321|18.889142568321|18.889142568321|18.889142568321|18.721269986598|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009||17.372673915009|17.372673915009|17.372673915009|17.372673915009||17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.319082602505|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||16158.829363429|16158.829363429|16158.829363429|15814.254848254|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096||15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477||15175.201073863|14719.112304292|14561.791449214|14265.898527238|14265.898527238|14265.898527238||14265.898527238|14265.898527238||14265.898527238|14158.776141375|14130.306823751|13897.007581945|13492.230646606|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975||-15302.808990975|-15600.898878861|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-16036.007875738|-16053.897639709|-16213.775155232|-16418.639061369|-16460.710068188|-16862.728479244|-16862.728479244|-17045.253865827|-17253.059850919|-17476.733167687|-17825.814630764||-18030.349589738|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15820.591869878|-18032.851972509|-18032.851972509|-18032.851972509|||-18032.851972509|-18032.851972509|-18032.851972509|-18497.057747232|-18580.064163591|-18593.960181768|-19259.400201965|-19522.111335516|-19656.23481724|-19692.483130267|-20120.536811408|-20277.263123786|-20295.474392092|-20295.474392092|-20295.474392092|-20295.474392092|-20295.474392092|-20707.193768991|-20761.226875298|-20761.226875298|-21110.252083664|-21328.247028346|-21328.247028346|-21328.247028346|-21915.27447594|18975.330137831|18975.330137831|18975.330137831|||18975.330137831|18975.330137831|18975.330137831|18975.330137831|18975.330137831|18975.330137831|18380.922375368|17513.247083742|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-19517.435780955|-20084.37308995|16910.228957545|16910.228957545|16910.228957545|16459.143286161|-19008.953315305|-19008.953315305|-19008.953315305|-19008.953315305|-19008.953315305|-19008.953315305|-19275.312734944|-19275.312734944|-19788.125261049|-19959.170454114|-19959.170454114|-19959.170454114|-20373.008133549|-20373.008133549|-20373.008133549|-20373.008133549|-20373.008133549|-20373.008133549|-20373.008133549|-20373.008133549||-20373.008133549|-20373.008133549|17709.680474384|||||17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17709.680474384|17143.533860427|16739.197023615|16739.197023615|16739.197023615|16739.197023615|16739.197023615|16739.197023615|16324.107804017|15747.897560019|15738.216404899|15738.216404899|15738.216404899|15738.216404899|15738.216404899|15738.216404899|15738.216404899|15738.216404899|15738.216404899|15259.129338776|14774.588154196|14411.209060218|14255.787844686|13643.653160762|13289.279038447|13289.279038447|13289.279038447|13289.279038447|13289.279038447|13289.279038447|13289.279038447|13289.279038447
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-31356.964386945|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|26479.075473114||26234.877192201|26234.877192201|26234.877192201|26202.641324667|25961.268138519|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593||25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25616.392829548||24715.436477276|24178.262752529||24048.30281554|24048.30281554|24048.30281554|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23605.726672512|23605.726672512|23003.252968034|23003.252968034||23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|22653.614408926|22456.793787696|22051.226046222|22051.226046222|22051.226046222|21956.917829136|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-25547.35631937|-26013.729243744|-26144.727461413|-26144.727461413|-26157.102141856|-26157.102141856|-26157.102141856|-26545.339341344|-26545.339341344|-26545.339341344|||-26545.339341344|-26667.043712604|-26699.514117672|-26699.514117672|-26699.514117672|-26699.514117672|-27643.904575191|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24518.750289958|24387.500322176|23630.555913529|23136.72879281|||22571.365325344|22556.006574499|22556.006574499||22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22384.978959262|22099.976621402|21830.529579335|21600.588421484|21528.504224054|21528.504224054|20967.782471171|20736.424967968|20467.80860243|20467.80860243|19680.898447144|19625.998274604|19087.220305116|18884.979888913|18884.979888913|18884.979888913|18884.979888913|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18626.940943136|18352.156603484|-20147.905893712|-20147.905893712|-20147.905893712|-20226.006548569|-20431.673942854|-20701.304380949|-21044.782645499||||-21210.314050554|-21455.904500616|-21602.671667351|-21695.190741501|-21942.989712779|-22361.655236421|-22476.839151579|-22524.265723977|-22553.999621368|-22553.999621368|-22553.999621368|-22573.888468186|-22701.542742429|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-22709.392082421|-23179.880091579|-23296.479334826|-23296.479334826|-23296.479334826|-23296.479334826||-23926.643705362|-23977.955191805|-23977.955191805|-24331.061324227|-24334.512582475|-24488.347313861|-24878.719237623|-25231.910264026|-25907.67807114|-26204.763863953|-26204.763863953|-26204.763863953
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||-0.23063717671153|-0.23642861245735|-0.23642861245735|0.20131877618421|0.20131877618421|0.20131877618421|0.19825495075321|0.19825495075321|0.19825495075321||0.19825495075321|0.19518513098955|0.19518513098955|0.19377863618165|0.19377863618165|0.19377863618165|0.19377863618165|0.19377863618165|0.18808736886613|0.18426374440979|0.17873750153064|0.1773978056592|0.1773978056592|0.1773978056592||0.17199755896929|0.16684266645603|0.16684266645603|0.1658807514872|0.16103531424876|0.16103531424876|0.16103531424876|0.15953923601437|0.15409914888197|0.14449905396892|0.1438009092608|0.1438009092608|0.1438009092608|0.1438009092608|0.1438009092608|0.14050100847515|0.13684692039941||0.13684692039941|0.12882227769324|0.12882227769324|0.12882227769324|0.12882227769324|0.12882227769324|0.12882227769324|0.12882227769324|0.12882227769324||0.11646920134436|0.11152132754867|0.11024591746534|0.10649546453915|0.1049949633806|0.10432774189767|0.10347526590754|0.10120403237094|0.10120403237094|0.10007969720041|0.10007969720041|0.10007969720041|0.10007969720041|0.10007969720041|0.10007969720041|0.094032994799874|0.089981103680817|-0.11839685091281||-0.11839685091281|-0.11839685091281|||-0.11839685091281|-0.11839685091281|-0.11855205216237|-0.11986056053869|-0.11986056053869|-0.12173395489909|-0.12239911884018|-0.12239911884018|-0.12239911884018|-0.12755457469102|-0.13094952670266|-0.13539955024531|-0.13539955024531|-0.13539955024531|-0.13539955024531|-0.13539955024531|-0.13611061172476|-0.14045623410399|-0.15689581487637|0.11230870658375|0.11230870658375|0.11230870658375|0.11230870658375|0.11230870658375|0.11230870658375|0.11230870658375|0.11230870658375|0.10362078234794|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|||-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13665155161153|-0.14050172381082|-0.14283524950322|-0.14895290031052|-0.14895290031052|-0.14895290031052|-0.14895290031052|-0.15505877889435|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627||-0.15511346093627|-0.15511346093627|-0.15511346093627|||-0.15511346093627|-0.15511346093627|-0.1569425432318|-0.1569425432318|-0.1574917119337|-0.15981075847932|-0.15981075847932|-0.16445639740304|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.18127637781562|-0.18686264314984|-0.18856959799633|-0.18929954877281|-0.18983282685041|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19600859436528|-0.19909086339803|-0.19909086339803|-0.20521207030318|-0.21884674441706|-0.21966305222656|-0.2300700611157|-0.23826550576211|-0.23826550576211|-0.24257278810079|-0.24835864697491|-0.26257093050643|0.21421897418905|0.21421897418905|0.21421897418905|0.21421897418905||0.21421897418905|0.21205428951081|0.21205428951081|0.20578254139088|0.19903616414757|0.19808785508557|0.19808785508557|0.19698650600164|0.19481833843886|0.18579816121193|0.18094239685637|0.17790473464302|0.17790473464302|0.17790473464302||0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|-0.20677539459687|-0.20677539459687|-0.20677539459687|-0.20797266371628|0.18741666802194||0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194||0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.81924641104802||-0.82360711000875|-0.83345232630786|-0.84278064444989|-0.84278064444989|-0.85197850813833|-0.87108722384734|-0.89176360496727|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037||0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037||0.78826674296037|0.7654910833125|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584||-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232||0.78331138441232|0.78331138441232|||0.78331138441232|0.78331138441232|0.72300999581247|0.72300999581247|0.72300999581247|0.72300999581247|0.70890002912316|0.7087778158324|0.68233212723824|0.68233212723824|0.68233212723824|0.68233212723824|0.68233212723824|-0.79926454379716|-0.79926454379716|-0.79926454379716|-0.79926454379716|-0.80196059031132|-0.8164937464017|-0.8164937464017|-0.8164937464017|-0.8164937464017|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.8495593302599|-0.85137057740195|-0.85137057740195|-0.85137057740195|||-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.86207841986532|-0.8800871278855|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.90690109526075|-0.90690109526075|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.95322093121971|-0.96857881273126|-0.97786535516155|-0.98035365690996||-0.98035365690996|-0.98035365690996|-0.98035365690996|||-0.98035365690996|-0.98035365690996|-0.98035365690996|-0.98035365690996|-0.98035365690996|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.77379385450208|0.73699320597476|0.73224715515837|0.73224715515837|0.73224715515837|0.72027461644526|0.71393860830632|0.71393860830632|0.71393860830632|0.71393860830632|0.71104291030397|0.64893655918957|-0.80767089394726|-0.80767089394726|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117||-0.80929329436117|-0.82699257511886|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964||0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964||0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964||0.739959665801|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.73284509240687|0.73284509240687|0.71927233933409|0.67419147159214
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||3.5499015683642|3.5326684972435|3.5285204539464|3.5118152459666|3.5118152459666|3.4892392247038|3.4858214026377|3.41091277927|3.3543476167635|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.8480184179432|-3.9455759637761|-3.9917510740413|-4.061945742198|-4.063656598218|-4.063656598218|-4.063656598218|-4.2568406858795|-4.3278898239568|-4.3278898239568|-4.328248034963|-4.328248034963|-4.328248034963||-4.328248034963|-4.328248034963|-4.328248034963|-4.328248034963|-4.328248034963|-4.3580534977482|-4.453948065392|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0550372693498||3.9361524685179|3.9196139026521|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.8756499359188||3.8234999786017|3.6472224140827|3.6296914975581|3.5507682474386|-3.8022382137365|-3.8022382137365|-3.8022382137365|-3.8274869120989|-3.8277632701037|-3.8308481096822|-3.836232303052|-3.836232303052|-3.8374724130147|-3.8374724130147|-3.8374724130147|-3.8771916871064|3.5266328527937|3.5266328527937|3.5266328527937|3.5266328527937|3.5266328527937|3.5266328527937|3.5223697638522|3.474217867493|3.474217867493|3.474217867493|-3.8467498916704|-3.8467498916704|-3.8467498916704|-3.8467498916704|-3.8797221071541|-3.9074691409336|||-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|||-3.9788205909535|-3.9788205909535|-3.9788205909535||-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-4.001371854406|-4.001371854406|-4.001371854406|-4.001371854406|-4.0015242429369|-4.0338191883871|-4.0338191883871|-4.0338191883871|-4.048476206301|-4.048476206301|-4.048476206301|-4.0571956226543|-4.0750227861037|-4.0750227861037|-4.0750227861037|-4.0750227861037|-4.0750227861037|-4.1155838751045||-4.1155838751045|-4.2373506758988|-4.2373506758988|-4.2373506758988|-4.2373506758988|-4.2544325601853|-4.2544325601853|-4.2544325601853||-4.2544325601853|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2703769902815|-4.2807123607605|-4.2807123607605|-4.3430138502087||-4.4333523448066|-4.4333523448066|-4.4333523448066|-4.4526137440023|-4.525126361032|-4.6973628723839|-4.7315141055561|4.2495088289793|4.2495088289793|4.2495088289793|4.2495088289793|4.2495088289793|4.2495088289793|4.2495088289793|4.2495088289793|4.2495088289793|4.1933430246309|4.1653811988781|4.1501729825166|4.1501729825166|4.1501729825166|4.0157477964987|3.9371080817278|3.9371080817278||3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.9371080817278|3.843453427321|3.7671780374482|3.7671780374482|3.7671780374482|3.7671780374482|3.7024199727327|3.5784673848266|3.5784673848266|3.5784673848266|3.5784673848266|3.5784673848266|3.5784673848266|3.5784673848266|3.5299638817172|3.5227376696645|3.4909724950274|3.4909724950274|3.4027470747056
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||888.02936981721|888.02936981721|880.67144210892|880.67144210892|866.45715382979|850.79964927486|836.19682506777|828.332337154|828.332337154|828.332337154|828.332337154|828.332337154|828.332337154|828.332337154|822.40136356542|822.40136356542|821.5987203407|800.70558473772|800.70558473772||800.70558473772|800.70558473772|800.70558473772|800.70558473772|800.70558473772|773.33953859747|773.30459768975|773.30459768975|773.30459768975|773.30459768975|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431||760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431||760.11438049431|760.11438049431|743.47708875996|705.98566502842|688.41462780936|686.7717606931|686.7717606931|640.78250306503|-686.71302803795||-686.71302803795|-686.71302803795|-686.71302803795||-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795||-686.71302803795|-691.30610835596|-692.68322245733||-692.68322245733|-692.68322245733|-699.69800935472|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605||-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-708.8568574519|-710.93263770155|-716.66961236587|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-726.66007704989|-735.39452802092|-738.91336378952|-740.46209393497|668.32708084441|668.32708084441|648.35509186163|632.74175517177|630.92364294392||630.92364294392|630.92364294392|630.92364294392||630.92364294392|626.82576522456|626.82576522456|626.82576522456|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.03638834|606.75711985694|599.5995654118|598.97384000854|598.97384000854|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633||-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-644.88765298264||-647.24184207272|-647.70202233341|-651.75784192644|-653.52537245842|-659.15041113001|590.94234739579|590.94234739579|590.94234739579||590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579||590.94234739579|590.94234739579|590.94234739579|578.99765125661|578.99765125661|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133||571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|560.48596316658|555.69275719681|544.90304795413||542.93670909834|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667||533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|525.0627587192
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||17.580538323877||17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.441710422831|17.413011496153|17.003346488306|16.804762215375||16.804762215375|16.804762215375|16.435290807882|16.408656643937|16.087395508102||||||15.789883541852|15.757758299252|15.757758299252|15.006397635563|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|||-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918||-16.762730189593|-17.666921956044|-18.386580050766|-18.796200236545|-19.231888992771|-19.398454906096|-19.398454906096|-19.398454906096|||||-19.398454906096|-19.636616019794|-20.096239969011|-20.476934614972|-21.129177600753|-21.129177600753|-21.908530798898|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.263502066484|-22.392034032769|-22.392034032769|-22.5072602992|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|17.888612876276|17.642902517694|16.317669603976|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579||16.243854733579|16.243854733579|16.243854733579|15.716505284964|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858||15.534848017858|15.534848017858|15.534848017858||15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|13.912768635317|13.268631653834|13.120701212407|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.550504108741|12.550504108741|12.550504108741|12.550504108741|12.550504108741|12.54278230278|12.318435222625|12.318435222625|12.04159432729|11.934005788324|11.934005788324|11.778895487782|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058||-13.797410780444|-13.864345345513|-14.078161753566|-14.281290731331||-14.602545430816|-14.931717213167|-14.932463390048|-15.126374081838|-15.126374081838|-15.344860372795|-15.57651160586|-15.610730818654|-15.610730818654|-15.610730818654|-15.610730818654|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|13.962823465823|13.257581264176|13.157867783086|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|12.727736221278|12.434151899511
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||1.6773402492447|1.6487113944075|1.6105789715022|1.6105789715022||1.6105789715022|1.6105789715022|1.5839766787125|1.5571963507415|1.5274404307738|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776||1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.4926950428596|1.3984759019622|1.3984759019622|1.3984759019622||1.3984759019622|1.3984759019622|1.3719147414349|1.3719147414349|1.3719147414349|1.3229812200156|1.3229812200156||1.3007175173396|1.3007175173396|1.2535750298625|1.2211944956389|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206||1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|||1.179645199206|1.179645199206|1.1434946663143|1.1361051805551|1.1167835403079|1.1127414385307|1.1127414385307|1.1127414385307||1.1058238126423|1.0559153200947|1.0271281270807|1.0212534697658|0.99361498177115|0.97123881644743|0.96082094716516|0.96035663736624|0.95484074235804|0.95037134424168|0.95037134424168|0.95037134424168|0.9337459486427|0.92999549504806|0.91249497396736|0.90193888393805|0.90159877304418|0.90094309453813|0.90049234037761|0.89388039713838|0.89208934379659|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.84411440664013|0.82818270252237|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80025176041341|0.7947241457857|0.77590076605007|-0.8381648473151||-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151||-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.83869114680147|-0.83869114680147|-0.84104572582086|-0.86366193546013|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521||-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87424611502961|-0.89110679818608|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623||0.81165958238378|0.81165958238378|0.80795510491547|0.76967232515212|0.76296926858023|0.74579921499441|0.7303324555418|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72888268345464|0.72888268345464|0.72042520304375||0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.6892666574667|0.68057403590393|0.65647116001128|0.64969018096923|0.64243353732426|0.6410372602498|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||-10.728506861682|-10.728506861682|-10.946118949249|-11.126243510064|-11.215270270039|-11.403077961261|-11.598975527347|-11.676639570198|-11.995155190319||-12.081283727057|-12.113648483893|-12.152728255586|-12.152728255586|-12.152728255586|-12.407475824705|-12.649722670762|-12.649722670762|-13.075763886816|-13.075763886816|-13.075763886816|-13.075763886816|-13.075763886816|-13.075763886816||-13.187515304759|-13.285016905681|-13.694463080186|-14.046070648584|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403||12.449778937403|12.449778937403|12.007532171743|11.68370408779|11.68370408779|11.68370408779|11.68370408779|11.425226632816|11.2450948194||11.2450948194|10.975661166877|10.742587967999|10.742587967999|10.742587967999|10.742587967999|10.742587967999|10.713986313218|10.529984911144|10.21059910243|10.21059910243|10.177331780783|9.9648133377141|9.6520149023341|9.5900165539104|9.3797740383303|9.3797740383303|9.3213255870681||9.3213255870681|9.0170288073068|||-10.445379223646|-10.445379223646|-10.445379223646|-10.542087941503|-10.79787551599|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.3119857571236|9.2938099581656|9.2938099581656|9.2575668448273|9.2248614731045|9.2248614731045|9.2248614731045|9.2248614731045|9.2248614731045|8.9937348832258|8.8024831336481|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|||-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-10.121822788977|8.5239299281931|8.5239299281931|8.5239299281931|8.5239299281931|8.3286173825029|8.3286173825029|8.1641569967333|8.1641569967333|8.0807743578442|8.0807743578442|8.0807743578442|8.0807743578442|7.961971710047|7.9177465415894||7.7102740580173|7.6080817441512|7.4045353179032|||7.3783723783553|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.1798430917655|7.1798430917655|7.1798430917655|7.1798430917655|7.1687145230941|7.1407940120357|7.1219933530642|7.0561040000731|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661||-7.5452930145661|-7.5953257804889|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781||6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781||6.9494553499781|6.9494553499781|6.9494553499781|6.826616889168||6.5929079386141|6.4754532280395|6.2355036407521|-6.8736375106938|-6.8736375106938|-6.8741821435214|-6.8741821435214|-6.907979981449|-6.9355333561662|-6.9759103479704|-6.9759103479704|-6.9759103479704|-7.0349002880874|-7.0710001304219|-7.1834569627942|-7.1834569627942|-7.2427302129734|-7.2652556639764|-7.3408393310014|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||988.65101876637|988.65101876637|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1025.8879521533||-1025.8879521533|-1026.0421690592|-1029.0397148879|-1029.0397148879|-1032.4330165421|-1033.6889093113|-1033.6889093113|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095||-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095||-1035.253517095|-1035.253517095||-1035.253517095|-1035.5039078834|-1037.7821198704|-1041.4801331894|-1042.1445924326|-1043.3273249251|-1046.641472139|-1048.7683023767|-1050.0758915297|-1050.1398794774|-1053.4331994194|-1055.5160485862|-1055.5160485862|-1055.5160485862||-1056.8511650958|-1064.5568501065|-1070.7853890072|-1076.8523321076|-1076.8523321076|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1089.5204112746|-1091.9671236385|-1096.3729921463|-1096.3729921463|-1099.0255468292|-1100.9728298102|-1107.5809220114|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515||-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|||-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1111.5105569462|-1120.289507718|-1128.2661196866|-1137.7668144279|-1137.7668144279|-1138.9631271421|-1150.1812523801|-1159.0300295384|-1159.0300295384|-1159.0300295384|-1159.0300295384|-1160.0889217093|1043.7564064787|1043.7564064787|1043.7564064787|1043.7564064787|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|||-1109.7014459537|-1109.7014459537|-1109.7014459537||-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1124.6746246342|-1124.6746246342|-1136.0829162602|-1139.3699069558|-1142.5273072096|-1142.5273072096|-1142.5273072096|-1144.5858968996|-1160.3732187773|-1167.9146875304|-1173.294097256|-1185.7712191733|-1205.6346879703|-1229.9829866337|-1256.0922073708|-1285.2691193009|-1321.0767992232|1123.9730873788|1123.9730873788|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1146.0814646071|-1157.3682940079|-1161.5472765529|-1161.5472765529|-1175.9414183921|-1195.0587704993|-1195.0587704993|-1195.0587704993|-1195.0587704993|-1195.0587704993|-1228.7319672215|-1263.3688524683|-1265.1320582981|-1270.6359675325|-1270.6359675325|-1270.6359675325|-1270.6359675325|-1274.8177417028||-1277.7974907809|-1294.0586305937|-1294.0586305937|||||-1308.0651451041|-1316.098944573|-1316.098944573|-1320.6099384144|-1349.0665982383|-1369.018442487|-1395.0204916522|-1425.3561018358|-1452.3161751059|-1452.3161751059|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1285.4422257412|1270.7135841569|1235.7928712854|1206.2143014283|1190.6825571425|1170.283725622|1170.283725622|1170.283725622|1170.283725622|1170.283725622|1161.3708062466||1134.1897847185|1133.766427465|1127.3515860722|1090.6128734135|1086.2504610044|1086.2504610044|1060.2598284004|1060.2598284004|1046.2331426672|1033.2034918524|1000.3927687249|-1177.0743913239
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3657.0120707249|-3695.3804151823|-3695.3804151823|-3695.3804151823|-3695.3804151823|-3695.3804151823|-3695.3804151823|-3728.4782390915|-3738.3444005854|-3738.3444005854|-3738.3444005854|-3738.3444005854|-3738.3444005854|-3738.3444005854|-3756.6432548991||-3756.6432548991|-3756.6432548991|-3756.6432548991|-3756.6432548991|-3764.8813943323|-3791.5348825915|-3795.8720917683|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608||-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608||-3803.1933390608|-3803.1933390608||-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3803.1933390608|-3815.1239735723|-3815.1239735723|-3815.1239735723|-3815.1239735723||-3862.9155261914|-3915.1839179904|-3922.7043533227|-3961.7029053367|-3961.7029053367|-4007.1698948185|-4029.5615985414|-4029.5615985414|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3761.0502229218|3711.7224699131||3683.8582999035|3683.2819690649|3683.2819690649|3683.2819690649|3683.2819690649|3543.9244100721|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|||3512.208312328|3512.208312328|3512.208312328||3512.208312328|3512.208312328|3500.5120882414|3500.5120882414|3500.5120882414|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3388.2175731176|3388.2175731176|3319.9639701307|3316.4139919687|3316.4139919687|3316.4139919687|3316.4139919687|3311.6839407021|3311.6839407021|3306.0377118913|3298.097457657|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3194.0373482982|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3533.4812948828|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033||-3555.5742294033|-3555.5742294033|-3600.7397893868|||||-3600.7397893868|-3657.766432652|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3394.1512182547|3381.8346869496|3357.8718743885|3321.5243048761|3320.6518397875|3320.6518397875|3320.6518397875|3320.6518397875|3320.6518397875|3290.7242664305|-3688.7162529637|-3688.7162529637
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||11.500834328998|11.395371285929|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.131739511029|11.050266678616|10.81640734439|10.49156400633||||10.313404262862|10.273270882591|10.273270882591|10.273270882591|10.273270882591|10.273270882591|10.273270882591|10.273270882591|10.273270882591|10.099571553672|10.099571553672|10.099571553672|10.099571553672|10.087301510136|9.9260983996399|9.9260983996399|9.9260983996399|9.9260983996399|9.9260983996399|9.728442515798|9.4582691610605|9.2083621858915|9.2083621858915|9.2083621858915|9.2083621858915|9.2083621858915|9.2083621858915|8.9720690382145|8.7782496631748|8.7782496631748|8.7782496631748|8.7703691002917||8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917||8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917||||8.7703691002917|8.5937436418612|8.4247149711273|8.2002391026441|7.963598428614|7.8878874099333|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.1080550370907|-9.1080550370907|-9.1170896425603|-9.1170896425603|-9.1170896425603|-9.1170896425603|-9.1539887206156|-9.3655432348338|-9.6528260580795|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.1969051615757|8.0421167762592|7.9312406548211|7.588045597998|7.5604887490995|7.5604887490995|7.5022095050554|7.4437575117525|7.4437575117525|7.4437575117525|7.3663969852059|7.0165521146555|6.9622804325708|6.9382855627972|6.9382855627972|6.9382855627972|6.9382855627972|6.9382855627972|6.747539490907|6.6717104850529|6.605234006855|6.59979521077|6.59979521077|6.4726485445804|6.4726485445804|6.4196094092072|-7.1953692565055|-7.1953692565055|-7.1953692565055|-7.1953692565055||-7.1953692565055|-7.1953692565055|-7.1953692565055|-7.4681880352333|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6761764820074|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.7286809757286|-7.9074235310084|-7.9621275518566|-7.9621275518566|-8.0284576447224|-8.0284576447224|-8.0284576447224|-8.0284576447224|-8.0284576447224|-8.0284576447224|-8.1445240448183|-8.1445240448183|-8.1445240448183|-8.1445240448183|-8.1445240448183|-8.1445240448183|-8.1445240448183|-8.2416935441965|-8.5896596376624|-8.6907329763005|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.4297549926206|7.0186163543512|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.80566442598|6.7329606810002|6.539400369899|6.3865561032477|6.3172847191695|6.1614274095831|6.1438442973031||6.1438442973031|6.1438442973031|5.9606719992942|5.9606719992942|5.8398089649064|5.8398089649064|5.8398089649064|5.8398089649064|5.8398089649064|5.776454316442|5.6414870171694|5.6414870171694|5.6075149530428|5.6075149530428|5.5039054281465|5.4202280311633|5.4202280311633|5.4202280311633|5.4202280311633|5.2921990357376|5.2921990357376|5.2921990357376|5.1585546293233
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||-72609.378686312|-73278.220945844|-73278.220945844|-73278.220945844|-73278.220945844|-73278.220945844|-73698.02327316|-75220.025859067|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|64996.160012441|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878||64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|63572.379896145|63572.379896145|61135.977662383|60295.530735982|59136.599089138|59136.599089138|59136.599089138||57659.945592444|57659.945592444|57659.945592444|57659.945592444|57659.945592444|57659.945592444||57659.945592444|57659.945592444||57659.945592444|57244.383991604|-66488.753251632|-66488.753251632|-66488.753251632|-66488.753251632|-66920.836946258|-68695.374384731|-68935.030104606|-68935.030104606|-69177.81122734|-70130.901363711|-72125.80415273|-72125.80415273||-72445.337947478|-73389.264386086|-75671.404873429|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67942.127198397|67942.127198397|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|||-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-76110.699445475|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67531.920967975|64724.356631083|64320.682574115|||64320.682574115|64320.682574115|64320.682574115||64320.682574115|64320.682574115|64320.682574115|63626.638582708|63626.638582708|63626.638582708|63626.638582708|63162.931758564|63092.037515954|63092.037515954|63092.037515954|63092.037515954|63092.037515954|63092.037515954|63092.037515954|61602.263906615|61124.737674017|60734.244041996|60734.244041996|60118.819804933|60118.819804933|59520.91089437|58567.678771523|57430.754190581|57288.58542047|57288.58542047|54992.872689411|54958.747432679|53443.323326326|53443.323326326|53443.323326326|53443.323326326|53443.323326326|53443.323326326|53443.323326326|-61719.03521766|-61719.03521766|-61719.03521766|-61982.261352956|-63124.734836618|-63498.796485322|-63498.796485322|-63498.796485322|-63498.796485322|-63498.796485322|-63931.996094802|-65268.88454978|-66597.578257586|-66597.578257586|-66597.578257586|-67710.877843123|-67710.877843123|-67710.877843123|-67710.877843123|-67710.877843123|-68573.19760347|-69925.775114967|-69939.750127741|-71410.833475268||||-71789.81497252|-73277.572191689|-74041.746879654|-74090.829866283|-74995.366518092|-76428.185020102|-77692.427800113|-81686.030889015|73721.287198588|73721.287198588|73721.287198588|73721.287198588|73721.287198588|73721.287198588|73721.287198588|73721.287198588|72946.650862455|72946.650862455|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|72686.96936173|71107.743735256
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.498473282105|-1.5144147557752|-1.537672547001|-1.537672547001|-1.5401270059487|-1.5401270059487||-1.5401270059487|-1.5685518292906|-1.5685518292906|-1.5732738623798|-1.5732738623798|-1.6091932267812|-1.6104072769124|-1.6104072769124|-1.6104072769124|-1.6104072769124|-1.6471191401436|-1.6929101541257|-1.7026779601547|-1.7205900627857||-1.7205900627857|-1.7384334094531|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.4946510388645|1.4518345212708||1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.3682778673166||1.2791976748565|1.2624417939296|-1.4851739704124|-1.4851739704124|-1.4851739704124|-1.4851739704124|-1.5146376953645|-1.5164045615603|-1.5164045615603|-1.5610050673407|-1.578190230851|-1.578190230851|-1.578190230851|-1.578190230851|-1.578190230851|-1.578190230851|-1.5885447126015|-1.5904423614256||-1.5904423614256|-1.5904423614256|||-1.5904423614256|-1.6421581661163|-1.6443596129961|-1.6443596129961|-1.6443596129961|-1.6514398754798|-1.6514398754798|-1.6514398754798|-1.6832665140057|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4052766220569|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|||-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404||-1.6778690609404|-1.6778690609404|-1.6778690609404|||-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6815211610737|-1.7194679066807|-1.7271865457594|-1.7402072516083|-1.7913413938548|-1.8092682291696|-1.8230758297917|-1.8678620842294|-1.8942911721155|-1.9044401030241|-1.9044401030241|-1.9044401030241|-1.9044401030241|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9684597984996|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.025192894911|-2.025192894911|-2.0346588518611|-2.0779542223603|-2.0963446732257|-2.0963446732257||-2.0963446732257|-2.0963446732257|-2.1720496477788|-2.1856107515433|-2.1895675176094|-2.199276428533|-2.199276428533|-2.199276428533|-2.2235229733068|-2.2235229733068|-2.2235229733068|-2.2235229733068|-2.2235229733068|-2.2235229733068||-2.2328062104686|-2.2328062104686|-2.2475624666726|-2.2695138571567|-2.2927931809763|-2.3108812663666|-2.3297917678169|-2.3297917678169|-2.3331019364255|-2.4117799161162|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479||-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479||-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.5303123144439|-2.6309025583588|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5898.9453879202|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434||-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|5673.7867921102|5673.7867921102|5673.7867921102|5673.7867921102|5673.7867921102|5553.951904428|5225.6022136873|5162.8683972397|5162.8683972397|5162.8683972397||5023.856324624|-5684.0012007035|-5684.0012007035|-5684.0012007035|-5684.0012007035|-5684.0012007035|-5684.0012007035|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431||5072.9645201431|5072.9645201431|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5606.5819097717|-5785.9600429755|-5870.0669314311||-5907.6160349234|-5913.2400388038|-5946.5444875598|-5976.8467667765|-6055.3157977204|-6093.0062683004|-6117.3112424442|-6117.3112424442|-6117.3112424442|-6170.7208520648|-6179.2734131015|-6223.8035753211|-6303.2541895929|-6366.5185439921|-6432.4679243141|-6438.2447422935|-6445.4773937809|-6508.2668199128|-6681.9909652677|-6817.1593950023|6112.1441461409|6112.1441461409|6112.1441461409|5882.3713294784|5882.3713294784|5882.3713294784|5882.3713294784|5635.2512927365|5609.7071655405||5593.3164740815|5588.6989685975|5559.1959568618||5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5321.7780295374|5127.2146174768|5127.2146174768|5127.2146174768|5127.2146174768|5127.2146174768|5027.6829083076|4992.2032314529|4965.8464332129|4965.8464332129|4965.8464332129|4810.8183567817||4615.5814315804|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993||4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993||4505.2017795993|4505.2017795993|4505.2017795993|4430.5517548933|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886||4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4369.2815976228|4326.5419011931|4326.5419011931|4326.5419011931|4326.5419011931|4317.446459225|4272.8655048246|4223.3479024961|4191.0776908289|4191.0776908289|4191.0776908289||4191.0776908289|4191.0776908289|4191.0776908289|4191.0776908289|4191.0776908289|4191.0776908289|4166.1019455011|4166.1019455011||4166.1019455011|4149.8251247989|4149.8251247989|4149.8251247989|4149.8251247989|4149.8251247989|4032.6390275543|4021.3517949388|4018.3267556612|3999.4660078093|3975.3817458732|3960.9935522723|3928.60684953|3919.8631878458|3816.1972880989|3816.1972880989|3816.1972880989|3816.1972880989|3816.1972880989|3783.7163335647|3754.1072597334|3723.9969172819|3688.7185651988|3688.7185651988||3688.7185651988|3655.0621590316|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3614.0687261879
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.94109995142|-272.94109995142|-272.99232527697|-274.09147524264|-274.35276491803|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818||264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|262.0891547013|-275.97068501171|-275.97068501171|-275.97068501171|-275.97068501171|-275.97068501171|-276.86352900064|-278.54671116445||-279.14634980729|-280.23995962773|-280.23995962773|-280.23995962773|-280.23995962773|-281.53607506922|-282.89285474543|-286.55651225783|-288.45501009334|-289.05667445846|-289.05667445846||-289.05667445846||-289.05667445846|276.4536875863|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|275.01660014989|272.42121052082|270.57245131925|269.1057578753|269.1057578753|269.1057578753|269.1057578753|-277.87615964806||-277.87615964806|-277.87615964806|-277.87615964806|-277.87615964806|-277.87615964806|-278.12239411579|-278.64432984708|-279.15813871355|-279.20569728294|-279.20569728294|-279.20569728294|-280.5818901424|-281.14931661601|-281.75941480883|-281.75941480883|-281.75941480883|-281.75941480883|-282.2604608987|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.0906058567|268.0906058567|268.0906058567|268.0906058567|268.0906058567|267.8367741127|266.9832926987|266.9832926987|266.9832926987|266.72995514841|266.72995514841|266.72995514841|265.11272584035|263.25026280167|263.01862119836|262.36501244168|262.36501244168|260.90946715254|260.15217317893|258.24462926999|254.66570407169|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-271.61809840377|251.43047080566|251.43047080566|251.43047080566|249.21712625235|249.21712625235|245.85957990984|244.55352316837|244.55352316837|244.55352316837||244.55352316837|239.24919149137|239.24919149137|239.24919149137||239.24919149137|239.24919149137|239.24919149137|239.24919149137|239.24919149137|239.24919149137|234.19521185266|230.91876424058|230.91876424058|230.91876424058||230.91876424058|230.91876424058|230.91876424058|230.91876424058|227.37807521007|224.43786514227|221.27707299065|219.52563740226|219.24681339638|219.24681339638|219.24681339638|219.24681339638|219.24681339638|214.47091018245|208.17655893482|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388||-215.58425926388|-215.58425926388||-215.58425926388|-215.58425926388|-215.58425926388|-215.91199858124|205.54601839335|205.54601839335|205.54601839335|205.02113276887|-213.98945270555|-213.98945270555|-213.98945270555|-213.98945270555|-213.98945270555||-213.98945270555|-217.2938363395|-219.87648787343|-220.46251387049|-220.46251387049|-220.46251387049|-221.84167665298|-222.68744473171|-222.68744473171|-224.01716067738|-224.37239739571|-226.02569316818|-226.02569316818|||-226.02569316818|-227.02077361161|-227.58807914583|217.02291836961|217.02291836961|217.02291836961|217.02291836961|217.02291836961|216.08657206677|-228.24206700036|-228.24206700036|-228.24206700036|-228.24206700036|-228.24206700036|-231.13881620421|-231.13881620421|-231.13881620421|-232.98701237588|-237.45779915815|-241.72310681879|-242.48260380424|-242.48260380424|225.00548995506||225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||-0.10198300702839|-0.10198300702839|-0.10205309270486|-0.10205309270486|-0.10317571133355|-0.10317571133355|-0.10317571133355|-0.10558412480663|-0.10714902806956||-0.1093878067608|-0.11454200864118|-0.11677024095857|-0.11677024095857|-0.11677024095857|-0.120355826198|-0.12467313801132|-0.12880349139794|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381||0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.07934397535603|0.073715527875342||0.064406139318721|0.061506817643919|0.056618692317585|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156||-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.076566170915608|-0.077803913291888|-0.077803913291888|-0.077837681783123|-0.079041870118163|-0.081490968036408|-0.08432329783313||-0.084970329599494|-0.086189256453315|||-0.086560810368122|-0.086560810368122|-0.091734233013856|-0.094815817019523|-0.097809202886455|-0.097809202886455|-0.097809202886455|-0.097809202886455|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|||-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.10279682724017|-0.10655910327259|-0.10655910327259|-0.10655910327259|-0.10655910327259|-0.10795456327469|-0.11072729163668|-0.11280809848729|-0.11784233301021|-0.12193592843785|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12787584439009|-0.12787584439009|-0.12787584439009|-0.13033591627625|-0.13033591627625||-0.13033591627625|-0.13033591627625|-0.13266175514076|||-0.13266175514076|-0.13266175514076|-0.13651306072445|-0.14095895532735|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14521093879054|-0.14521093879054|-0.14521093879054|-0.14736536012033|-0.14736536012033|-0.14873928635693|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.15230645576269|-0.15345161575575|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15744591477248|-0.15749545944767|-0.15971717269373|-0.16324130645672|-0.1657608797923|-0.1657608797923|-0.1684565293872|-0.17239613782296|-0.1731623753456|-0.17490264106103||-0.17700293663816|-0.17828104069582|-0.18575670924178|-0.18867412437323|-0.19008235969282|-0.19129440422848|-0.19129440422848|-0.19129440422848|-0.19129440422848|-0.19852318790163|-0.19852318790163|-0.19852318790163|-0.20435909211199|-0.20632329262345||-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345||-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345||-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.21085922311908|-0.22156579837938|-0.24412866649517|-0.24825407528754|-0.25239341335028|-0.26327045677469|-0.2636487068017|-0.2636487068017|-0.26907801864266|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2612.2367433354|-2612.2367433354|-2614.7074925949|-2653.2861028832|-2704.4845587591|-2761.6495097324|-2821.277233036|-2870.8635922622|-2884.2928802913|-2945.0476447681|-2956.1640497424|-2976.2933886026|-2982.2140600032|-2982.2140600032|-2985.7934000036|-3029.8355038539|-3029.8355038539|-3029.8355038539|-3029.8355038539|-3029.8355038539|-3029.8355038539|-3038.1919800665|-3038.1919800665||-3116.3244222961|-3147.8604692179|-3215.678299131|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3392.8273674975|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2250.3821405163|2250.3821405163|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|||-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3411.3671846073|-3429.7743019843|-3429.7743019843|-3576.7583975115|-3576.7583975115|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3888.2766168225|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499||||-3900.1930200499|-3900.1930200499|-3900.1930200499|-4083.8255778332|3722.8044199819|3722.8044199819|3722.8044199819|3643.9493555355|3637.165950595|3609.8744178258|3609.8744178258|3609.8744178258|3597.6382420286|3594.0329096611|3594.0329096611|3594.0329096611|3594.0329096611|3584.6992221629|3584.6992221629|3584.6992221629|3584.6992221629|3571.6102468477|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3518.740018425|3518.740018425|3457.4889093611|3419.7098992901|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193||-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28892044762546|-0.28892044762546|-0.29685606437451|-0.29817339697951||-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906||-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906||-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.30002330335531||-0.30022398885677|-0.30022398885677|-0.30022398885677|-0.30080442524166|-0.3014493545582|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|||0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26282482811567|0.2603609288043|0.25984548300574|0.25927276545177||0.25613640009706|0.25206995824167|0.25206995824167|0.25206995824167|0.25206995824167|0.25206995824167|0.25206995824167|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.23523596603734|0.23523596603734|0.23523596603734|0.23523596603734|0.23523596603734|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.22877263222539|0.22805121056436|0.22805121056436|0.22805121056436|0.22805121056436|0.22422356199554|0.22302617840559|0.22030686463019|0.21422984478761|0.2141442740724|0.20904920026831|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598||-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598||-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.25042612712929|-0.25075125127313|-0.25750139056838|-0.2601047963796|-0.2601047963796|-0.2601047963796|-0.26038723283603|-0.26038723283603|-0.26038723283603|-0.26068262835501|-0.26068262835501|-0.26068262835501|-0.26068262835501|-0.26068262835501|0.23370059355845|0.23370059355845|0.23370059355845||0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845||0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.22911178154802|0.22679086176395|0.22143429349793|0.21853810362167|0.21736544330288|0.21736544330288|0.21736544330288|0.21736544330288|0.21736544330288|0.2159758499543|0.2159758499543|0.21562163847429|0.21562163847429||0.21562163847429|0.21562163847429|0.21562163847429|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||-0.62078098060675|-0.62078098060675|-0.63420109618579|-0.63577900185491|-0.64253222560778|-0.64281359222084|-0.65534843235712|-0.65925732107197|-0.65925732107197||-0.66086077880867|-0.66086077880867|-0.66086077880867|-0.66086077880867|-0.66086077880867|-0.66086077880867|-0.67206753174472|-0.68063062407361|-0.68625620314133|-0.6955014843589|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115||0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.58643122970115|0.51492361955124|0.50269288412154||0.4829921092305|0.47665788351533|0.43178387730878|0.43178387730878|0.43178387730878|0.43178387730878|0.41827378530389|0.41827378530389|0.41827378530389||0.41827378530389|0.41827378530389|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938||0.40841373510938|0.40841373510938|||0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|||0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.38407081870879|-0.46640832679064|-0.46640832679064|-0.46640832679064|-0.48239815352792|-0.493361905014|-0.493361905014|-0.50373545100897|-0.50887271387278|-0.51208080100681|-0.51931762596464|-0.51931762596464|-0.51931762596464|-0.51931762596464|-0.52174180139541|-0.52832422973314|-0.52894340879039|-0.52894340879039||-0.52894340879039|-0.52894340879039|-0.52894340879039|||-0.52894340879039|-0.52894340879039|-0.52894340879039|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.55661885360988|-0.57652095368738|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.45697253423606|0.45001771118754|0.45001771118754|0.45001771118754|0.45001771118754|0.45001771118754|0.45001771118754|0.44897749783714|0.44897749783714|0.44897749783714|0.44897749783714|0.44897749783714|-0.52851930929263|-0.52851930929263|-0.52851930929263|-0.52851930929263|-0.54127711354664|-0.54127711354664|-0.54127711354664|-0.54127711354664|-0.54127711354664|-0.54416926847774|-0.54416926847774||-0.55102142577788|-0.5541904671923|-0.57354495745408|-0.58393883949637|-0.58622080610268|-0.58622080610268|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.6096695249399|-0.62018834773263||-0.64576482578075|-0.64807204189075|-0.64866193302065|-0.64866193302065|-0.64866193302065|-0.69240215164192|-0.69544682946213|-0.71438537534087|-0.72487264536055|-0.7493029629989|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153||-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153||-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.8244464863696|-0.87327389136049|-0.90808207144442|-0.95564676710967|-0.98738527175457|-1.0343169920607|-1.0475744001251|-1.1023048882332|-1.1331165338717|-1.1456850364432|-1.2124278263499|-1.4938087282633|-1.8608985806014|-1.860998421301|-1.8611093554117
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||506.20754443914|506.20754443914|506.20754443914|506.20754443914|506.20754443914|493.14094854315|493.14094854315|493.14094854315|493.14094854315|480.02184596047|480.02184596047|480.02184596047|480.02184596047|480.02184596047|480.02184596047|480.02184596047|480.02184596047|480.02184596047|475.76402031916||475.76402031916|468.23228175925|465.9374500871|465.9374500871|465.9374500871|457.67271212527|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435||-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-502.87644528435|-510.89326507831|469.39885619431|469.39885619431|469.39885619431|469.39885619431|469.39885619431||469.39885619431|469.39885619431|460.85378141099|460.85378141099|460.85378141099|460.85378141099|460.85378141099|460.85378141099|460.85378141099||460.85378141099|460.85378141099|460.85378141099||460.85378141099|453.45420529769|444.34634227142|442.27371533033|435.15135714872|-485.77175693316|-485.77175693316|-485.77175693316||-485.77175693316|-488.15943833394|-488.15943833394||-488.15943833394|-488.15943833394|-488.15943833394|-494.92716557233|-497.33573443855|-497.88509301215|-497.88509301215|-497.88509301215|-506.94733777608|-515.84148031435||-522.92386972862|-528.58486135754|-537.72205732435|-546.09447348028|-546.09447348028|-546.09447348028|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571||499.439789571|499.439789571|499.439789571||495.11089832433|494.7043744747|494.7043744747|494.7043744747|485.24929954654|480.48255912072|477.28621070922|471.2680105428|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076||466.88377385076|466.88377385076|466.88377385076|466.88377385076|-513.48454862837|-513.48454862837|-515.27534953759|-515.27534953759|-516.8642833675|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205||-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.63828234867|-522.06752814404|-524.62913203212|-524.62913203212||-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-528.04152814808|-528.04152814808|-534.92390592299|-539.28931414588|-539.28931414588|-539.28931414588|-546.06035515449||-564.63832897683|-564.63832897683|-564.63832897683|-564.63832897683|-564.63832897683|-564.63832897683|-565.40945918894|-565.40945918894|-565.40945918894|-565.40945918894|-565.40945918894|-578.39937197209|-579.0298977587|-583.61930642893|-595.65757694035||-604.89175351228|-606.30184631689|-606.30184631689|-611.02427504177|-617.03529000409|-628.50031137607|558.45368012616|558.45368012616||558.45368012616|558.45368012616|558.45368012616|558.45368012616|558.45368012616|558.45368012616|558.45368012616|552.34853754253|548.54835944938|538.53151592466|525.69891065196|-589.09167842378|-589.09167842378|-589.09167842378|-589.09167842378|-589.09167842378|-600.95465150928|-617.59684653917|-618.73652497785|-618.73652497785|-618.73652497785|558.4963692069|558.4963692069|558.4963692069||558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.350671134837|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.168324572029|-28.177994485031|-28.177994485031|-28.272771565264|-28.569746247205|-28.599025741685||-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.768521227938|-28.768521227938|-28.768521227938|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077||-28.781070285077|-28.781070285077|-28.781070285077|-28.979244798946|-28.979244798946|-28.979244798946|-29.324160569826|-29.740734729413|27.41585036423|25.65927750431|-26.742468973415|-27.274964911427|-27.494285591514|-27.494285591514|-27.494285591514|-27.494285591514|-27.494285591514|||-27.710317514639|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.841529054509|-27.841529054509|-28.082253530143|-28.1302821664|-28.269759022305|-28.816398235504|-29.528118982814|-29.528118982814|-29.528118982814|-29.709021876148|-29.865579841194|-30.278421664301|-30.41213520375|-30.435706015064|-30.756339253799|-31.00945001942||-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942||||||||-31.443833206562|-31.523703520461|-31.712447953405|-31.841609345743|-32.104565049618|-32.18279629162|-32.18279629162|-32.197551731832|-32.240474351142|-32.240474351142|-32.240474351142|-32.240474351142|-32.347748473722|-32.619720886635|-33.066356392356|-33.398729240069|-33.423588553147|-33.7095432183|-34.21893712115|-34.329372417393|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314||-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.866735201105|-34.86859716864|-35.095663647868|-35.684069956914|-36.171187230365|-36.695763928379|34.574432782559|34.574432782559|34.574432782559|34.31326042748|34.134177913672|34.090752855943|34.012348559666|34.012348559666|32.380388687241|32.269875895301|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.728414832312|-33.809349919643|-34.182613056331|-34.333456959359|32.729936238354|32.729936238354|32.729936238354|||32.729936238354|32.64414740669|32.64414740669|32.64414740669|32.64414740669||32.64414740669|32.64414740669|32.640718789755|32.604038549466|32.604038549466|32.604038549466|32.442780189939|32.442780189939|32.442780189939|-33.68294175449|-33.68294175449|-33.68294175449|-33.68294175449|-33.68294175449|-33.68294175449|-33.797714586423|-34.12801760586|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.418497347503|-34.948331064283|-35.353699148031|-35.54022411542|-35.552433958231|-35.552433958231|-35.844371997183|-36.064657530747|-36.064657530747||-36.488510062918|-36.848345150136|-36.922612088393|-36.922612088393
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514||-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.813891501138|-16.813891501138|-16.813891501138|-16.973768175652|-17.068075644761|-17.17563972185|-17.284044209564|-17.429493735724|-17.588326055135|-17.642353835047|-17.642353835047|-17.642353835047|-17.699837753442|-17.872042308546|-17.990639598684|-17.990639598684||-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-18.309043097845|16.029875382164|16.029875382164|16.029875382164|16.029875382164|16.029875382164|16.029875382164|||15.555417493956|15.417130951502|14.935700951261|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|-16.909623734023|-16.909623734023|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592||15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|14.998219928168|14.998219928168||||||||14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|13.82002463682|13.82002463682|13.177805056655|13.164227872517|13.143786467698|-14.119670076891|-14.119670076891||-14.119670076891|-14.119670076891|-14.119670076891|-14.119670076891|-14.119670076891|-14.161324489258|-14.161324489258|-14.161324489258|-14.161324489258|-14.407027178497|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.683036303688|-14.689485417659|-14.991094389287|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.470219844545|-15.841911309257|-16.138234819852|-16.514705196446|14.612681439813|14.612681439813|14.612681439813|||14.612681439813|14.612681439813|14.288109757685|14.288109757685|14.288109757685||14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|-15.49617580592|-15.756862260891|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.619839982|-16.699472290617|-16.699472290617|-16.699472290617|-17.152191434019|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.961767647279|-18.806539669629|-18.806539669629|-18.806539669629||-19.110044787324|-19.619493190885|-19.84420468543|-19.84420468543
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256||-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.3880421045256|-2.4206023219374|-2.4451136857433|-2.4466836047961|-2.4466836047961|-2.47570457538|-2.47570457538|-2.47570457538|-2.4785606605038|-2.4839563085222||-2.5549515302075|-2.5743905101764|-2.5850498792257|-2.5850498792257|-2.6106108953253|-2.6290120338616|-2.6400133079088|-2.6789037061838|2.4631104515102|2.4631104515102|2.4631104515102|2.4631104515102|2.4631104515102|2.4631104515102|2.4631104515102|2.4631104515102|2.4631104515102||2.4590115862981|2.3727905836255|2.3425451745094|2.3162352963629|2.3162352963629|2.3162352963629|2.3162352963629|2.3162352963629|-2.5559443223132||-2.5559443223132|-2.5559443223132|-2.5559443223132|-2.5559443223132|-2.5559443223132|-2.5571603893851|-2.5737167022374|-2.5737167022374|-2.599864940441|-2.599864940441|-2.599864940441|-2.6420720601482|-2.6630304411787|-2.6630304411787|-2.6630304411787|-2.6630304411787|-2.6630304411787|-2.6630304411787||-2.6630304411787|-2.6630304411787|||-2.6630304411787|-2.6630304411787|-2.705589289548|-2.7734325540088|-2.8349250303399|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.4599849871303|2.3999833455246|2.397759237837|2.3919546769186|2.3660606196771|2.32840077648|2.2254453342208|2.1745620883846|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|||-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.4416308415588|-2.4416308415588|-2.4584787170816|-2.4627541481046|-2.5047268137433|-2.5066701322374|-2.5066701322374|-2.5066701322374|-2.5066701322374|-2.5429668061796|-2.5809064331065|-2.5809064331065|-2.5809064331065|-2.5809064331065|-2.5965627500757|-2.6067363895029|-2.6352626391086|-2.6358798310385|-2.6358798310385|-2.6472729449344|-2.6472729449344|-2.6472729449344|-2.6472729449344|-2.6472729449344||-2.6472729449344|-2.6472729449344|-2.6472729449344|||-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6760848028866|-2.7826972840999|-2.7826972840999|-2.7991081077495|-2.8043908814512|-2.8043908814512|-2.8043908814512|-2.8043908814512|-2.8043908814512|-2.8476624554679|-2.8476624554679|-2.8476624554679|-2.8618471960542|-2.8637191432844|-2.9280212475337|2.5038652206485|2.4835990021043|2.4835990021043|2.3862210588779|2.3108011834186|2.295392517467|2.295392517467|2.295392517467|2.2187693960354|2.2070682182959|2.2070682182959|2.2070682182959||2.2070682182959|2.2070682182959|2.2070682182959|2.2070682182959|2.2070682182959|2.2070682182959|2.1767425553723|-2.3399664774922|-2.3399664774922|-2.3399664774922|-2.3399664774922|-2.3404524610106|-2.3404524610106|-2.3964689745651||-2.3964689745651|-2.3964689745651|-2.3964689745651|-2.3964689745651|-2.4215624073714|-2.4215624073714|-2.4215624073714|-2.4567359928257|-2.4647066730003|-2.4735629843055|-2.5160036938645|-2.5160036938645|-2.5211152387171|-2.5283133737841|-2.5283133737841||-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841||-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5917810235711|-2.5917810235711|-2.5917810235711|-2.5964232985942|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.1860287409436
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||-813.71625306371|-820.79583673746|-821.38426304162|-825.06233114122|-825.06233114122|-825.06233114122|-825.06233114122|-825.06233114122|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761||726.62499104761|703.91665671957|-824.16142234489|-824.16142234489|-824.16142234489|-824.16142234489|-824.16142234489|-829.34602482766|-856.49558314184|761.51465987412|761.51465987412|761.51465987412|761.51465987412|761.51465987412|761.51465987412||740.12739986013|724.36377762236|723.51530846929|712.73923163255|701.98803514728|689.69510512009||689.69510512009|673.21678346677||-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-801.19172867373|695.76238425614|695.76238425614|695.76238425614|695.76238425614||695.76238425614|695.76238425614|695.76238425614|695.76238425614|695.76238425614|695.76238425614|695.76238425614|685.49023903449|685.49023903449|685.49023903449|675.04967782036|675.04967782036|672.7774198004|640.08602200044|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-804.13699730741|-805.63499349254||-805.63499349254|-805.63499349254|-805.63499349254|-805.63499349254|-817.31665943616|-830.62962159573|-834.97735732859|-837.94785619929|-837.94785619929|-837.94785619929|-837.94785619929|-837.94785619929|-837.94785619929|||-837.94785619929|-837.94785619929|-847.21984022143|-861.65615942583|-861.65615942583|-861.65615942583|-886.84017713981|-903.15575237757|-911.56194708619|-920.21228035332|-920.21228035332|-936.2914226148|-955.04602512756|-959.44002791951|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|||-966.59740150944|-966.59740150944|-966.59740150944||-974.45358211042|-974.45358211042|-1046.0595356782|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|946.67751702896|897.91946336552|849.1327370728|806.09193008088|792.10214453432|781.82363522755|781.82363522755|712.91515025283|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-758.51065419988|-762.51183799987|-787.51315333319|-807.84794814799|-809.31141960817|-809.31141960817|-809.31141960817|-809.31141960817|-809.31141960817|-809.31141960817|-815.35977729404||-815.35977729404|-822.34419699338|-852.00518147331|||||-852.00518147331|-864.11686830368|-868.35207589297|-874.0578621033|-898.56429122589|-901.12699025099|-914.8633225011|-925.90369166789|-930.8929907421|-938.21443415789|-943.4049268421|-953.61658538011|-959.24065042235|-966.54516713594|-967.62025670225|-967.62025670225|-967.62025670225|-968.44328587318|-968.44328587318|-968.44328587318|-968.44328587318|-968.44328587318|-968.44328587318|-968.44328587318|-968.44328587318|-968.44328587318|-989.73496004551|-989.73496004551|-989.73496004551|-1015.538844495|-1021.3554378971||-1021.3554378971|-1021.3554378971|-1021.3554378971|-1021.3554378971|-1021.3554378971|-1021.3554378971|-1021.3554378971|-1021.3554378971|-1021.3554378971|-1031.8832566631|-1031.8832566631|-1044.9258407368
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||-16674.639550264|-16674.639550264|-16674.639550264|-16674.639550264|-16674.639550264|-16731.821722516|-16745.913025018|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15352.279092922|15305.904105517|15305.904105517|15305.904105517|15298.149588324|15298.149588324||15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15298.149588324|15172.388431471|14833.209368301||14445.788187001|14439.24467531|14439.24467531|14355.219033347|14355.219033347|14355.219033347||14278.021148164|14243.912386849||14227.052329443|14227.052329443|13696.169254936|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464|-15389.796152464||-15389.796152464|-15483.641887422|-15483.641887422|-15483.641887422|-15483.641887422|-15483.641887422|-15483.641887422|-15483.641887422|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15534.063762957|-15831.181958841|-15876.02710968|-15876.02710968|-16092.811246518|-16092.811246518|-16310.901385021|-16501.001538912|-16789.446154346|14978.573004873||14978.573004873|14978.573004873|14978.573004873|14978.573004873|14978.573004873|14978.573004873|14978.573004873|14978.573004873|14978.573004873|14347.858894304|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433||-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15807.419515922|-15820.067923076|-15820.067923076|-15820.067923076|-16012.853247862|-16448.725830958|-16484.695367731|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|||-16687.476459456|-16687.476459456|-16687.476459456||-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16902.196066062|-17082.440073402|-17249.933414891|-17543.814905435|-17799.277661031|-17799.277661031|-17974.197401145|-18261.330445717|-18553.144939685|-18886.272155206|-18970.302394673|-19169.780438526|-19338.432640155|-19338.432640155|-19568.814044617|-19602.556988501|-19602.556988501|-19602.556988501|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-20389.450444709|-20765.500494121|-21657.778326801|-22268.642585334|-22660.158428149|-23569.064920166|-23951.870271809|-23951.870271809|-24622.078079788|-25045.100246623|-25045.100246623|-25045.100246623|21344.9298663|||||21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21288.810962555|21093.123291728|20844.339220478|20844.339220478|20844.339220478|20202.043578308|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23837.140433533|-24077.378259481|-24455.420288313|-25519.911431458|-26494.346034954|-26799.273372171|-27117.566550104|-27117.566550104|-27117.566550104|-27117.566550104|-27117.566550104|-27897.296166782|-28499.773518647|-28774.748354052|-29142.457166557|-29142.457166557|-29142.457166557|-29142.457166557
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||1.5029886045856|1.4410984956338|-1.6179278249027|-1.6179278249027|-1.6179278249027|-1.6179278249027|-1.6179278249027|-1.6179278249027|-1.6179278249027||-1.6179278249027|-1.6179278249027|-1.6432531536157|-1.6566705395331|-1.6566705395331|-1.7179672838968|-1.7245274556176|-1.7245274556176|-1.7372527533655|-1.7519475016201|-1.7643861145007|-1.795413071267|-1.795413071267|-1.795413071267||-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8041562435672|-1.8307291531613|-1.8363657421591|-1.8670730995605|-1.9223033705761|1.7448117137529|1.7448117137529||1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529||1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.719790836239|1.6947675767476|1.6758859345127|1.6758859345127|1.6601179352252|1.6601179352252|1.6601179352252|1.6462421738272|1.5897134700489|1.4774594747438||1.4416216439024|1.4285247661599|||1.4285247661599|1.4285247661599|1.4285247661599|1.3844720167064|1.3555244982401|1.3284252425966|1.3284252425966|1.3185496937268|1.3185496937268|1.2989441367248|1.2164124989043|1.2164124989043|1.1554583469508|1.1360647655723|1.1239608832198|1.067734328464|0.9911306994487|0.9911306994487|0.9911306994487|-1.1191596345488|-1.1191596345488|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1395876612391|-1.1417640807592|-1.1558489802107|-1.190943294391|||-1.1965349687287|-1.1965349687287|-1.2055944218843|-1.213993815869|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|-1.2390115216413|-1.2390115216413|-1.2390115216413||-1.2390115216413|-1.2390115216413|-1.2390115216413|||-1.2390115216413|-1.2390115216413|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1225789214056|1.0911987583815|1.0663319473994|1.0603688895186|1.0592987338128|1.0508874830738|1.0387638737908|1.0291820819897|1.0224245318354|0.99213838671989|0.97626487519285|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.91109561809217|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624||-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.067276163864|-1.1003068740366||-1.1070154724758|-1.1070154724758|-1.1070154724758|-1.1070154724758|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259||-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259||-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1468978466509|-1.1526642841231|-1.15907143687|-1.1595238351688|-1.181693145949|-1.1831397256223|-1.1831397256223|-1.1834886030983|-1.1916540150985|-1.1939720720998|-1.1939720720998|-1.1939720720998|-1.1939720720998|-1.2259532081923|-1.2259532081923|-1.2560352369579|-1.2560352369579|-1.2560352369579|-1.2560352369579
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||-21314.871594668|-21314.871594668|-21314.871594668|-21314.871594668|-21519.301771853|-21771.44641317|-21926.607125744|-22074.007917494|-22091.396764965|-22091.396764965|-22091.396764965|-22091.396764965|-22526.551961072|-22704.076495151|-22704.076495151|-22787.923157295|-22787.923157295|-22787.923157295|-22787.923157295|-22787.923157295|-23072.692396994|-23375.213774438|-23566.90419382|-23885.449104245|21576.488615884|21576.488615884||21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884|21576.488615884||20715.542906538|20277.750099981|20277.750099981|20277.750099981|20277.750099981|20277.750099981||20099.89725649|-22307.894607952||-22307.894607952|-22307.894607952|-22307.894607952|-22307.894607952|-22307.894607952|-22307.894607952|-22307.894607952|-22307.894607952|-22725.178528336|-22725.178528336|-23141.865031484|-23582.62781276|-23772.596117605|-23772.596117605||-23772.596117605|-23772.596117605|-23908.440130672|-24356.600145191|-24604.555716879|-25205.061907643|-25218.466265629|-25218.466265629|-25218.466265629|-25526.073628476|-25663.671146267|-25663.671146267|-26111.41703715|-26111.41703715|-26111.41703715|-26111.41703715|-26111.41703715|-26254.3522635|-26582.365132602|-26582.365132602|-26582.365132602|-26582.365132602|-27013.739036225|-27406.932262472|23352.595788365|23352.595788365|23352.595788365||23352.595788365|23352.595788365|23352.595788365|23352.595788365|22240.476618342|22240.476618342|22240.476618342|22240.476618342|22240.476618342|22215.262850949|22215.262850949|22215.262850949|22022.514278832|||21347.238087591|20633.042319546|20472.583110551|20472.583110551|20138.981233945|19868.312482161|-22407.029873191|-22407.029873191|-22407.029873191|-22407.029873191|-22407.029873191|-22407.029873191|-22681.699859102|-22907.999843446|-23249.999826051|-23424.999806724|-23927.777563026|-24350.308403363|-24936.453781514|-25279.393090571|-26177.103433968|-26505.114926631|-26670.047209319|-26670.047209319|-26670.047209319|-26670.047209319|-26670.047209319|23467.243509918|||23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23260.826122132|22912.029024591|22713.365582879|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22549.749236934|22549.749236934|22549.749236934|22549.749236934|22549.749236934|22549.749236934|21505.276929927|20422.529922141|19922.255469045|19769.611064896|19769.611064896|19769.611064896|19769.611064896|19769.611064896|19769.611064896|19769.611064896|-23040.122923511|-23040.122923511|-23040.122923511|-23040.122923511|-23040.122923511|-23093.892899192|-23093.892899192|-23093.892899192|-23423.769887991|-23823.633208879|-24279.036898755|-24450.662837969|-24450.662837969|22492.536998319|22492.536998319|22492.536998319|22492.536998319||22492.536998319|22492.536998319|22492.536998319|22492.536998319||||22492.536998319|22492.536998319|22492.536998319|22492.536998319|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24999.220528528|-24999.220528528|-24999.220528528|-24999.220528528|-25465.800587253|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25819.805211217|-25991.673815113|-25991.673815113|-25991.673815113|-26904.637572347||-27244.041747052|-27562.824163392|-28072.582403768|-28680.647115298|-28725.719016998|-28953.576685553|-30145.640761726|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||-1726.597914733|-1733.977255725|-1733.977255725|-1733.977255725|-1733.977255725|-1733.977255725|-1746.3636174722|-1773.0311956595|-1773.0311956595|-1773.0311956595|-1773.0311956595|-1790.145772955|-1806.8841921722|-1808.2046579691|-1831.7273977435|-1845.1971086039|-1851.1078984487|-1862.1754427208|-1874.0282696898|-1889.0314107665|-1891.8042108228|-1891.8042108228|-1901.3935675809|-1902.9372973121|-1921.152552569|-1940.8917250766||-1944.0767033633|-1944.0767033633|-1944.0767033633|-1944.0767033633|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1850.3822865111|1850.3822865111|1850.3822865111||1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111||1850.3822865111|1850.3822865111||1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1763.5538909617|1763.5538909617|1763.5538909617|-1877.0445790596|-1877.0445790596||-1904.105087844|-1914.4500976044|-1939.6112195605|-1958.5124661783|-1964.1249624203|-1973.5277360226|-1978.3641511362|-1982.1823901513|-1994.8693223904|-2000.5770248782|-2010.3633609758|-2023.4037344175|-2042.5597049084|-2046.5922282819|-2046.5922282819|-2067.7691425355|-2099.9101583728|-2105.0668426364|-2111.5578304153|-2111.5578304153|-2117.4531449059|-2127.7812721177|-2129.4151507625|-2129.4151507625|-2150.9057230695|-2183.9508034105|-2185.4264736245|-2185.4264736245|-2185.4264736245|-2185.4264736245|-2185.4264736245|-2199.0849706939|-2213.1499674377|-2230.1666304863|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|||-2234.7749851125|-2234.7749851125|-2234.7749851125|-2284.7499834584|-2308.2098561215|-2308.2098561215|-2358.8442845794|-2391.3776194505|-2391.3776194505|-2391.3776194505|-2408.197354945|-2419.6637277166|-2439.6263641296|-2533.7515156996|-2549.7239063328|-2553.0265625921|-2606.1406251023|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|||-2613.5623669274|-2613.5623669274|-2613.5623669274||-2613.5623669274|-2663.3794653425|-2663.3794653425|-2704.588294825|2336.9020223787|2336.9020223787|2336.9020223787|2336.9020223787|2336.9020223787|2336.9020223787|2172.6689137541|2071.7517453755|2071.7517453755|2067.2241615283|2060.2490683648|2009.1656315164|1995.461812796|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2152.5360931925|-2162.7623257694|-2176.0982068239|-2176.0982068239|-2176.0982068239|-2176.0982068239|-2176.0982068239|-2176.0982068239|-2176.0982068239|-2203.2202298043|-2207.189144227|-2218.3212713633|-2242.8014126259|-2257.1498921308|-2257.1498921308|-2279.7776579231|-2296.7529532479|-2358.2810591643|-2409.478954627|-2424.1432829189|-2425.1592032432|-2441.7067259852|-2441.7067259852|-2441.7067259852|-2461.3408066502|-2494.2675629447|-2513.9084032719|-2534.8982258577|-2557.1091398418|-2645.6768220465||||-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2658.1936528198|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501|-2703.597072501
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||-2.6069538741666|-2.6069538741666|-2.6069538741666|-2.6069538741666|-2.6076589873491|-2.6076589873491|-2.6190654758015|-2.6578504380692|-2.6770560936916||-2.6822845623215|-2.6869828618589|-2.749425362329|-2.7865837269142|-2.7889819468739|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446||2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5126618551446|2.5118465475719|2.4789167836947|2.4789167836947|2.4789167836947|2.4789167836947|2.4789167836947|2.4789167836947|2.4789167836947|2.4789167836947||2.4789167836947|2.4789167836947|2.456018641662|2.3905762997727|2.3645290895149|2.3465175211485|2.3465175211485|2.32224176328|2.2308241967869||-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.567161100045|-2.598512337092|-2.5992745674729|-2.5992745674729||-2.637527297722|-2.8522525085196|||2.3723131395968|2.3723131395968|2.3723131395968|2.3723131395968|2.3723131395968|2.3723131395968|2.3723131395968|2.3723131395968|2.3266366689665|2.3266366689665|2.3266366689665|2.3182258207588|2.3182258207588|2.3182258207588|2.2608063573075|2.1747849643707|2.0705290454458|2.0705290454458|2.0705290454458|2.0705290454458|2.0705290454458|2.0705290454458|2.0705290454458|2.0705290454458|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|||2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|1.9935185550049|1.8111317023519|1.7557019905783|-2.0911704230042|-2.0911704230042|-2.1196338255904|-2.1345931313327|-2.1439923403319|-2.1561025709639|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1746033157421|-2.1746033157421|-2.1746033157421|-2.1746033157421||-2.1746033157421|-2.1746033157421|-2.1746033157421|||-2.1813900235685|-2.1813900235685|-2.1813900235685|-2.1926555306152|-2.2093698115609|-2.2093698115609|-2.2093698115609|-2.214855363133|-2.2415059563876|-2.2427843607532|-2.2736754812967|-2.2736754812967|-2.2736754812967|-2.2779727222932|-2.2966363962506|-2.3340404360398|-2.414741316561|-2.414741316561|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724||2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|-2.526369673543|-2.526369673543|-2.526369673543|-2.526369673543|-2.526369673543|-2.574665636163|-2.574665636163||-2.574665636163|-2.574665636163|-2.6451841265417|-2.6679822902389|-2.706091468037|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005||-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005||-2.7337610516005|-2.7658454878521|-2.8092728040165|-2.8136701934066|-2.8136701934066|-2.8160743807234|-2.8160743807234|-2.8200918949285|-2.8200918949285|-2.9015045250284|-2.9015045250284|-2.9015045250284|-2.9651908404576|-2.9651908404576|-3.0485453745774|-3.1344948103088|-3.1444387093802|-3.1638208115123|-3.2353565520735|-3.3520628022586|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|481.41657769418|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807||||-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-505.69846066802|-509.46050208773|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395||481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|449.77291561424|438.19268455836|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147||436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|433.94669301312|433.94669301312|433.94669301312|433.92798993103|432.94504703701||||432.94504703701|424.7306078189||420.20011247456|419.29069131017|417.79520578517|417.70300642796|417.00568247219|417.00568247219|416.28521909074|413.89023366853|412.45143363336|412.45143363336|412.45143363336|409.80714848152|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-431.25780700692|-439.35311279306|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213||-442.53719851213|-442.53719851213||-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-447.28244597864||-457.68258672318|430.9359355136|430.9359355136|430.9359355136|430.9359355136|429.62381608445|429.45534279565|428.39700264029|428.39700264029|428.39700264029|428.39700264029|428.39700264029|428.39700264029|423.43000903718|420.74444363506|420.02679989802|420.02679989802|420.02679989802|416.45199513951|414.6088977977|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|405.12171736972||400.63640539459|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-416.57148011404|-417.03666552656|-418.61954483183|-418.61954483183|-418.61954483183|-418.61954483183||-418.61954483183|-454.85713455111|-454.85713455111|-454.85713455111|-454.85713455111|-454.85713455111|-455.17402937048|-455.58559144463|-456.05927190248|-456.05927190248|-456.05927190248|-456.05927190248|-459.19918049114|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201||429.1476043689|425.95881033313|425.95881033313|425.95881033313|425.95881033313|425.95881033313|425.95881033313|425.95881033313|421.75423675524|420.2035854762|
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||-9.2668955657084|-9.2668955657084|-9.2668955657084|-9.30043923559|-9.4939371119582|-9.4939371119582|-9.5160411210682|-9.5169029996015|-9.5169029996015||-9.8860032608351|-10.072225682188|-10.129695009577|-10.163265445335|-10.163265445335|-10.268072634387|-10.398855086521|-10.398855086521|-10.55497820345|-10.55497820345|-10.55497820345|-10.55497820345|-10.55497820345|-10.587753216066||-10.619170577039|-10.623523030799|-10.784534584497|-10.784534584497|-11.012758892522|-11.012758892522|-11.16584340041|-11.307047959887|-11.414256439194|-11.414256439194|-11.870284461958|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839||10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.52323212464|10.469851170484||10.469851170484|10.469851170484|10.283168698355|10.195743085063|9.794158883797|9.4812874748827|9.4003190414244|9.3614661843837|9.3116286762622|9.0118095088962|8.881455334134|8.8625455355692|8.8625455355692|8.8625455355692|8.8625455355692|-10.157560144712|-10.157560144712|-10.157560144712||-10.157560144712|-10.157560144712|||-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|||-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.333450021471|-10.333450021471|-10.333450021471|-10.512166277264|-10.68479608325|-10.68479608325|-10.68479608325|-10.719773809422|-11.023300862005|-11.023300862005|-11.422556532412|-11.462840703891|-11.783156505079|-12.062395906946|-12.325995975624|-12.495343699064|-12.495343699064|-12.495343699064|-12.580381832747|-12.630424245893|-13.019360419444|-13.030043672884|-13.030043672884|-13.030043672884||-13.030043672884|-13.030043672884|-13.030043672884|||-13.030043672884|-13.030043672884|-13.065856302918|-13.065856302918|-13.252262419181|-13.252262419181|-13.252262419181|-13.252262419181|-13.50637394523|-13.50637394523|-13.931526412957|-13.993918567226|-14.173242415903|-14.536935848128|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.174877623901|11.633096777832|-13.172732506536|-13.172732506536|-13.172732506536||-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.308591165303|-13.673990132807||11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052||-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052||-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.532210504523|-13.532210504523|-13.716900414351|-13.826556437682|-13.92061794408|-14.13957620338|-14.342961005129|-14.342961005129|-14.342961005129|-14.342961005129|-14.691063308615|-14.691063308615|-14.833403958102|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858||-10.618627016858|-10.618627016858|-10.618627016858|-10.618627016858|-10.741807930023|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224||10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.140445687224|10.086057664176|10.086057664176||10.086057664176|9.8967301594105|9.8817117484911|9.8817117484911|9.8817117484911|9.8817117484911|9.8817117484911|9.8063463405883|9.6618054916223||9.6618054916223|9.6618054916223|9.2297835404962|-10.481806949377|-10.481806949377|-10.481806949377|-10.481806949377|-10.481806949377|-10.481806949377|-10.640340650082|-10.648156470723|-10.917951763412|-11.238835269368|-11.297089602013|-11.297089602013|-11.297089602013|-11.297089602013|-11.297089602013||-11.297089602013|-11.297089602013|||-11.684543584739|-12.138382354219|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.156675277343|-12.285194328749|||-12.44052606323|-12.44052606323|-12.44052606323|-12.44052606323|-12.44052606323|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.610336678268|-12.610336678268|-12.954366269232|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343||11.93775980343|-13.352550296784|-13.352550296784|||-13.352550296784|-13.352550296784|-13.352550296784|-13.377277935876|-13.385911578475|-13.385911578475|-13.385911578475|-13.385911578475|-13.385911578475|-13.385911578475|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.153514176049|12.153514176049|12.153514176049|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243||-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243||-12.859630559243|-12.859630559243|-12.859630559243|-12.940700396738|-13.034111668491|-13.133457901107|-13.13384194068|-13.434372774513|-13.434372774513|-13.569303053122|-13.59811403299|-13.670126618551|-13.769030188638|-13.821395337236|-13.821395337236||-13.900439142797|-14.070487737229|-14.087208641426|-14.132454647903||-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.540504228441|-14.567227005261|-14.666919151166|-14.689909845833|-14.72223437451|-14.72223437451|-14.76470505554|-14.92967194273|-14.98185781587|-15.215997650162|-15.215997650162|13.870274731857|13.870274731857|13.870274731857|13.870274731857|13.870274731857|-14.87433241668|-14.87433241668
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-794.05362754242|-808.59844181688|-820.2899523063|-822.3832552481|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139||-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-846.58003885041|-846.58003885041|-846.58003885041|-848.0417010176|-863.35743404625|-871.919575567|-871.919575567|-871.919575567||-871.919575567|-871.919575567|-871.919575567|-871.919575567|-871.919575567|-871.919575567|-887.70229262218|-906.7358745878|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711||-924.63769032166|-924.63769032166|-924.63769032166|-946.68911188626|-970.02193219356|-970.02193219356|-970.02193219356|-970.02193219356|-980.87716926129|-982.36349088385||-1001.13442889|-1016.3243633989|-1019.5864298358|-1019.5864298358|-1019.5864298358|-1025.8015792121|-1055.7406530633|-1065.7749337647|-1065.7749337647|-1065.7749337647|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1082.5488584619|-1085.8653969347|-1094.9837689465|-1110.0791775458|-1127.640750116|-1156.3425123359|-1164.1166769824|-1177.3756274574|-1177.3756274574|-1177.3756274574|-1177.3756274574||-1214.5339748984|-1228.0738826996|-1236.3708297807||1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1082.6312994393|1073.1180562347|1066.575672292|1018.3618581022|999.47979923749|999.47979923749|999.47979923749|999.47979923749|975.63318079339|952.60196900777|952.60196900777|952.60196900777||952.60196900777|952.60196900777|952.60196900777|952.60196900777|941.82716277121|941.82716277121|931.12740986081|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472||928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|921.41291338658|913.7949268206||879.69991936772|851.30823289122|840.07302433876|821.13395390939|802.67937220944|801.34094809838|795.60755261487|795.60755261487|795.60755261487|795.60755261487|788.3778715035|747.66704621808|742.19666040269|742.19666040269||742.19666040269|742.19666040269|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305||737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104||737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444||733.74102115444|733.74102115444|733.74102115444|728.59558041683|722.47991254077|722.47991254077|722.47991254077|722.47991254077|722.47991254077|722.47991254077|719.48944958914|719.48944958914
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5280.1457491816||5266.9889653353|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5855.9727326935|-5855.9727326935|-5861.4141474373|-5894.7379415969|-5936.6532684411|-5981.9669980754|-5981.9669980754|-5986.8728371301|-5986.8728371301|-6057.525374589|-6107.0281939878|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614||5500.1859628614|5436.5258800758|5436.5258800758|||5368.4732000842|5192.192444538|5141.9351167135|5141.9351167135|5093.6915181256||5093.6915181256|5093.6915181256|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551||5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551||5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||55.486060137829|55.486060137829|55.486060137829|54.518956285142|54.421558206986|54.421558206986|54.421558206986|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128||||53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128||53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.636646757713|51.731275039902|-58.494973080435|-58.494973080435|-58.494973080435|-58.494973080435|-58.719413431793||-61.053794287211|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902||||54.998823161902|54.254803759061||52.009781844309|48.694756621444|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|46.047708908157|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|44.714021137009|44.714021137009|43.680021103499|-52.887564637193|-52.887564637193|-53.703955718805|-53.703955718805|-53.703955718805|-53.703955718805|-54.891212366884|-54.891212366884||-54.891212366884|-54.891212366884||-54.891212366884|-54.891212366884|-54.891212366884|-54.891212366884|-56.225790340442|-57.71643398287|-58.59981759436|-58.59981759436|-58.59981759436|-58.59981759436|-58.66427967145|-58.66427967145|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-61.001983483335||-62.729282356939|-62.729282356939|-62.729282356939|-66.066424874951|55.622169490996|55.622169490996|55.622169490996|55.622169490996|55.622169490996|55.622169490996|55.622169490996|55.487964414163|54.486073571889|52.565748660644|52.565748660644|52.565748660644|52.565748660644|52.565748660644|52.565748660644|52.421316729761|52.421316729761|52.421316729761|51.888416656713|51.888416656713|51.178240653387|48.724710116245|47.691901349864|46.739333841361|46.109815302996|44.718129148647|42.924154402194||42.924154402194|42.924154402194|42.755729809269|39.420254326379|38.504673098887|38.504673098887|38.504673098887|38.504673098887|38.504673098887|38.504673098887|38.504673098887|37.905192162555|37.422437007738|37.118819245048|36.634860074988|36.634860074988|36.634860074988|36.603178488404|35.195198574762|-37.418449031603|-37.418449031603|-37.418449031603|-37.418449031603|-37.418449031603|-37.418449031603|-37.418449031603|-37.734390059326|-37.957100540635||-38.502331475679|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-38.545725714994|-39.016361329106|-39.552626818581|-40.10513837488|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587|35.331483595587||35.331483595587|35.331483595587|-47.234581054342|42.826479553159|42.826479553159|42.826479553159|42.826479553159|41.475071078186|41.475071078186|41.475071078186|
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113||1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113||1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3668941331505|-1.452906815205|-1.452906815205||-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205||-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.4671186782629|-1.470949002464|-1.470949002464|-1.4756777977739|-1.4756777977739|-1.4768642292855|-1.4809043248328|-1.4809043248328|-1.4809043248328|-1.4826714815732|1.3773344635587|1.3773344635587|1.3773344635587||1.3773344635587|1.3773344635587|||1.3773344635587|1.3773344635587|1.3773344635587|1.3773344635587|1.3773344635587|1.3773344635587|1.3725938399215|1.3695487004275|1.3611652168692|1.3557391203179|1.3527025883009|1.3527025883009|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|||1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802||1.299158713802|1.299158713802|1.299158713802|||1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.2890652126562|1.2772946828484|1.2723520727478|1.2723520727478|1.2723520727478|1.2646321729773|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.4276179008177|-1.4512421215564||-1.4663801287048|-1.4726445911585|-1.4857162102791|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861||-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.501714222601|-1.501714222601|-1.501714222601|-1.501714222601|-1.501714222601|-1.5119046954876|-1.5134008480891|-1.5134008480891|-1.5153714067388|-1.5153714067388||-1.5165237990406|-1.5196879381964|-1.5196879381964|-1.5196879381964||-1.5196879381964|-1.5313199951725|-1.5334155692917|-1.5334155692917|-1.5334155692917|-1.5467633976016|-1.5467633976016|-1.5467633976016|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5535881829237|-1.5535881829237|-1.5535881829237|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991||0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.87123540349991|0.86970596190063|-1.0256889549942|-1.0256889549942|-1.0256889549942|-1.0256889549942|-1.0256889549942|-1.0256889549942|-1.0256889549942|-1.03020993847||-1.0502332391379|-1.0629422486856|-1.0629422486856|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.94582892218222|0.93962645239975||0.93962645239975|0.93962645239975|0.93962645239975|0.90736278237399|0.8769582240315|0.8769582240315|0.8769582240315|0.8769582240315|0.80606468833505||0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.78836284187674|0.77873647772868|0.75192940526097|0.71492157703074|0.69880175728966|0.6901532822617||0.6901532822617|0.6901532822617|||0.67549149915789|0.67549149915789|0.67549149915789|0.65727915276844|0.65727915276844|0.65727915276844|0.64919907306917|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.63403668954664|0.62800381600808|0.62800381600808|-0.7233050605119|-0.7233050605119|-0.7233050605119|-0.7233050605119|-0.7233050605119|-0.7233050605119|-0.7233050605119|-0.73089450492469|||-0.73543832251328|-0.75826476954639|-0.75915406617633|-0.75915406617633|-0.7601711912631|-0.77019021066019|-0.77854467930605|-0.78560520214295|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.78638047307646|-0.79486717151178|-0.81550782690561|-0.81550782690561|-0.81550782690561|-0.81550782690561|-0.81834203413367|-0.82093559825022|-0.83103955149208|-0.84039833795957|-0.84039833795957|-0.84039833795957|-0.84039833795957||-0.84039833795957|-0.84039833795957|-0.84039833795957|||-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84125069514714|-0.84583411101725|-0.85037124029162|-0.85226510962344|-0.85226510962344|-0.85226510962344|-0.86029456942718|-0.86892823385218||-0.86892823385218|-0.86892823385218|-0.86892823385218|-0.86892823385218|-0.86892823385218|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.89055341675695||-0.90420177744269|-0.90420177744269|-0.91703945997157|-0.91703945997157|-0.91703945997157|-0.93893270694324|-0.94603636091626|-0.96670706212164|-0.97408029349763|-0.97408029349763|-0.97408029349763|-0.97408029349763|-1.0049067263271|-1.0049067263271|-1.0049067263271||-1.0049067263271|-1.0148963502674|-1.0474708711122|-1.0474708711122||-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0774331650879|-1.0774331650879|-1.1071479675666|-1.1184977422705|-1.1272197178724|-1.1339132540171|-1.1339132540171|-1.1565702748237|-1.1673003117175|-1.1880868420595|-1.1880868420595|-1.1912075728834|-1.2421698387096|-1.2421698387096|-1.2467967904932|-1.2467967904932|-1.2467967904932|-1.2467967904932
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||-0.31800681468039|-0.31800681468039|-0.31800681468039|-0.31800681468039|-0.32417424316968|-0.32686027217536|-0.32873363879685|-0.33081515726519|-0.33812795079496||-0.35105303103721|-0.35105303103721|-0.35353295902951|-0.35353295902951|-0.35353295902951|-0.364481051217|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981||-0.36501069203981|-0.36501069203981|-0.37445632766759|-0.37716831703583|-0.37716831703583|-0.38588682227419|-0.38588682227419|-0.39126312691952|-0.39307013605463|-0.39813347662409|-0.40145195531283|-0.40145195531283|-0.40145195531283|-0.40272439141443|-0.40820912562244|-0.40820912562244|-0.41078791345084||-0.43041719066906|-0.43041719066906|-0.43968751515283|-0.43968751515283|-0.43968751515283|-0.44210796350225|-0.44210796350225|-0.44210796350225|-0.44210796350225||-0.44905757033263|-0.44905757033263|-0.44905757033263|-0.45145286148824|-0.45839860490857|-0.45839860490857|-0.46266512133345|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571||-0.48870414989262|-0.48870414989262|||0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.35668215544416|0.35131350426092|0.32102118734609|0.32102118734609|0.32102118734609|0.32102118734609|0.29863464340116|0.26681627614129|0.24837967259877|||0.24837967259877|0.24837967259877|0.24069963675068|0.23823681483033|0.23823681483033|0.23823681483033|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174||-0.30836078254174|-0.30836078254174|-0.30836078254174|||-0.30836078254174|-0.30836078254174|-0.31817863995048|-0.32408738262358|-0.32908936561629|-0.32908936561629|-0.35176596676293|0.27274250011386|0.27274250011386|0.27274250011386|0.27274250011386|0.27274250011386|0.27274250011386|0.27274250011386|0.27274250011386|0.27274250011386|0.27221390186351|0.25273766979687|0.25109740611704|0.23427489032118|-0.28203227379913|-0.28203227379913|-0.28203227379913|-0.28203227379913|-0.28203227379913|-0.28559142029942|-0.28865712938111|-0.29184125344402|-0.29454584398144|-0.30393982406317|-0.31765535419583|-0.31818562936635|-0.31818562936635|-0.31992848263682|-0.33686498686672|0.27764999717474|-0.38100001215934|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116||-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116||-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116||-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116||-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116|-0.35499998927116
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||-9.5359586547099|-9.5359586547099|-9.5359586547099|-9.6493985200682|-9.7432207558727|-9.8130234054036|-9.9102061731271|-9.9102061731271|-9.9102061731271||-9.9102061731271|-9.9102061731271|-9.9704977575995|-9.9704977575995|-9.9704977575995|-9.9704977575995|-9.9783170470782|-9.9783170470782|-9.9783170470782|-10.095351776501|-10.221360441369|-10.221360441369|-10.334844744119|-10.501494261858||-10.640549550715|-10.753943799009|-11.021604297415|-11.029004571456|-11.143709009098|-11.143709009098|-11.15189930378|-11.339332330873|-11.709258225947|-11.818064587414|-11.874516161614|-12.019462276756|-12.286069209111|-12.548965408551|-12.861072754581|-13.380675220368|11.776722546712||11.776722546712|11.776722546712||11.776722546712|11.776722546712|11.776722546712|11.776722546712|11.776722546712|11.659040888022||11.659040888022|11.642267659716|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.324169489187|11.324169489187|11.270187956804|11.104653206924|10.897392740359|10.539324855926|10.178138521118|-11.530134637151||-11.530134637151|-11.530134637151|||-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-12.057943482205|10.422056060031|10.331173425466|10.230192720393|10.11799193698|9.9933243998531|9.2548050095244|8.9425610093721|8.8006235789865|8.6473590744435|8.5953992089629|8.3682214111089|8.2552458809481|7.9497174208546|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|||-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.4524516898012|-9.549137925613|-9.549137925613|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.7251798688449|-9.7807556323516|-10.158800074993|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524||9.0025145297524|9.0025145297524|9.0025145297524|||9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|8.6550163433813|8.0861295777187|7.7401443143272|7.5529377349642|7.5210419107837|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.4414057495554|7.4371173914229|7.4014716093808|7.4014716093808|7.4014716093808|7.2316351406077|6.8695947585613|6.5023272234102|6.4432811037829|6.4432811037829|6.4432811037829||6.4432811037829|6.4432811037829|6.4432811037829|6.3542013186139|-6.9596622949203|-6.9596622949203|-6.9596622949203|-6.9596622949203|-6.9596622949203|-6.9596622949203|-7.0496246025916|-7.1434721335168|-7.1532078429623|-7.1532078429623||-7.1532078429623|-7.1532078429623|-7.1532078429623|-7.1532078429623|6.4064696783764|6.4064696783764|6.4064696783764|6.4064696783764|6.4064696783764|6.2410778463927|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753||-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753||-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-7.1324436401917|-7.1324436401917|-7.2788263399947|-7.3225850352036|-7.3334275625797|-7.5071418707737|-7.5957132649829|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8043079865584|6.6327259556022
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||534.96960008719|534.96960008719|516.67203307567|516.67203307567|506.17993112605|506.17993112605|506.17993112605|506.17993112605|506.17993112605|496.71933943476|449.80208382834|416.8856263186|411.18126435031|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045||-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-483.73809744364|-483.73809744364|-495.45065907909|-512.28129057833|-516.49033202009|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365||437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365||437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|375.48024892304|350.04662566156||-407.71404442167|-407.71404442167|-407.71404442167||-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167||-407.71404442167|-407.71404442167|-407.71404442167||-409.4348059806|-409.4348059806|-409.4348059806|-416.43217035496|-422.84740051918|-428.47070501681|-428.47070501681|-430.52329040496|-447.94716322123|381.99796949553||381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|366.67889420986|366.67889420986|343.43615910741|318.85167987846|-395.40098315685|-395.40098315685|-395.40098315685|-395.40098315685|-395.61210008693|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353||349.00829346353|349.00829346353|349.00829346353||349.00829346353|349.00829346353|348.53633627104|348.53633627104|346.84470848692|346.07875741578|346.07875741578|346.07875741578|346.07875741578|346.07875741578|346.07875741578|336.35784820557|323.94965854222|306.50463226696|303.00673937868|303.00673937868|303.00673937868|303.00673937868|291.9250992147||287.58156366539|287.58156366539|287.58156366539|287.58156366539|287.58156366539|287.58156366539|287.58156366539|286.94919068777|286.94919068777|286.94919068777|286.94919068777|286.94919068777|286.94919068777|286.94919068777|286.94919068777|286.94919068777|283.44545880549|283.44545880549|283.44545880549||283.44545880549|283.44545880549|283.44545880549|283.44545880549|283.44545880549|283.44545880549|278.60941040508|277.00652771517||274.06573825991|271.69264237102|271.69264237102|271.69264237102|271.48556090361|271.48556090361|271.48556090361|267.31627697857|-304.99694542818|-309.23950996001|-309.23950996001|-309.23950996001|-309.23950996001|-316.03873400776||-322.54669989577|-325.11655891197|-327.94151314383|-332.79767872101|-333.74432465749|-333.74432465749|-333.74432465749|-333.74432465749|-336.119914767|-336.59656158736|-337.01891174637|-344.29878913388|-347.42839190971|-347.42839190971|-348.41301501656||-348.41301501656|-348.41301501656|-348.41301501656|-348.41301501656|-348.41301501656|-349.8147252761|-352.98992302271|-355.55368881592||-357.77679871234|-357.77679871234|-357.77679871234|-357.77679871234|-357.77679871234|-359.98385771235|-359.98385771235|-359.98385771235|-359.98385771235|-359.98385771235|-359.98385771235|-359.98385771235|-363.71676665212|-363.71676665212|-363.71676665212|-363.71676665212|-363.71676665212|-363.71676665212|-363.71676665212|-363.71676665212|-369.45863544571|-376.70023720761|-376.70023720761|-376.70023720761||-390.13047698361|342.7986337243|342.7986337243|341.24654865331|341.24654865331|341.24654865331|341.24654865331|341.24654865331|341.24654865331|341.24654865331|341.24654865331|341.24654865331
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||-16779.698146288|-17420.220162542|-17494.133513936|-18114.037237706|-18493.930264118|-18878.25584902|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|15280.924220459|15173.249133843|14029.133788605|14029.133788605||14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605||14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605||14029.133788605|14029.133788605||14029.133788605|14029.133788605|14029.133788605|13406.815320672|13179.134652021|13179.134652021|13179.134652021|13179.134652021|13179.134652021|-16122.325580218|-16122.325580218|-16122.325580218|-16387.833443371|-16387.833443371||-16387.833443371|-16527.592714857|-16651.769683175|-16711.490989921|-16711.490989921|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|13649.777685548|12781.419650608|12658.813444103|12658.813444103|12658.813444103|12658.813444103|12658.813444103|-14238.200054713|-14238.200054713|-14238.200054713|-14238.200054713|-14396.538420469|-14396.538420469|-14396.538420469|-14396.538420469|-14396.538420469|-14396.538420469|-14577.069163881|-14577.069163881|-14577.069163881|-15038.162877429|||-15038.162877429|-15038.162877429|-15038.162877429|-15176.292086032|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15371.603344543|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|||13680.838398315|13680.838398315|13680.838398315||13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13314.264887017|13239.509029818|13239.509029818|13239.509029818|13239.509029818|13239.509029818|13119.825962738|13119.825962738|12820.917736375|12710.464151528|12136.626835031|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15092.040314169|-15567.822571299|-15930.91396811|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077|13714.874761077||||13658.147820407|13658.147820407|13658.147820407|12869.386252717|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-15855.144268118|-16425.000877438|-16425.000877438|-16425.000877438|-16425.000877438|-16425.000877438|-17021.112086042|-17191.235651158||-18356.372945731|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681|15799.979091681
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||-13.94898930929|-13.94898930929|-13.94898930929|-13.94898930929|-14.554432565878|-14.940072779644|-14.940072779644|-14.940072779644|-14.940072779644||-15.231192011291|-15.259101649847|-15.449002182844|-16.195557872855|-16.602842481493|-16.984036661959|-16.984036661959|-16.984036661959|-16.988929088222|-17.054365590002|-17.290625297355|-17.290625297355|-17.290625297355|-17.779583466635||-18.669609344282|-18.669609344282|-18.854010992888|-19.588901446531|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|16.193319642562|-18.877116679472||-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472||-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.990129576041|-19.335699569201|-19.409666921271|-19.647406844709|-20.54489652803|-21.180995858273|-22.493329697804|-23.243698206165||-23.533554914503|-23.866115249858|||-23.866115249858|-24.676240247339|-25.54875203544|-25.54875203544|-25.818058241011|-26.200997644738|-26.200997644738|-26.401107794792|-26.556786332694|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|||-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-27.834823085204|-28.683137100422|-28.743288127682|-28.743288127682|-28.743288127682|-28.743288127682|-29.564764861819|-29.621962101986|-30.302180007354|-31.521865530429|-31.807628600263|-33.189031989998|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.222758167825||-33.222758167825|-33.222758167825|-33.222758167825|||-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-34.550287001488|-35.241985578401|28.518709410551|28.518709410551|28.518709410551|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-34.30350527445|-34.483202588459|-34.483202588459|-34.483202588459|-34.564669542732|-35.521854856745|-36.313007982476|-36.313007982476|-36.313007982476|-36.313007982476|-36.333898182162|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729||-37.322897260729|-40.069884955159|-40.177482373091|-40.177482373091|-40.177482373091|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.990448149071||-41.603441832266|-41.603441832266|-41.603441832266|-41.603441832266|-42.056408143585|-42.056408143585|-42.662677791985|-44.450195342603|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929||-44.85655571929|-45.012839815257|36.636865675191|36.636865675191||36.636865675191|36.636865675191|36.636865675191|36.636865675191|35.546516908253|34.521130788155|32.462365719817|32.399851054109|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.402980227663|27.497753879973
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||0.96812518682772|0.95513906574574|-1.1708615498738|-1.1708615498738|-1.1764017560964|-1.1832352919584||-1.2094836415191|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.231985483451|-1.2338727821722||-1.2598250815915|-1.2598250815915|-1.294167292941|-1.294167292941|-1.294167292941|-1.294167292941|-1.3115303459304|-1.3447003632274|-1.3477226329608|-1.3746918122816|-1.3963243013011|1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945||1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945|1.1112251800409|1.0850884649625|1.0850884649625|1.0676093933174|1.0100715488404|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2620822551783|-1.295269177423|-1.295269177423|-1.295269177423|-1.295269177423|-1.295269177423|-1.295269177423|-1.3036101836475|-1.3262335016233|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635||-1.3551156021635|-1.3551156021635|-1.3968618354842|-1.4559075260212|-1.5555416769506|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997||-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.6301524417574|-1.6329471818799|-1.6432746640172|-1.6653539387933|-1.6653539387933|-1.706615490886|-1.768350536263|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8501170378826|-1.8501170378826|-1.8501170378826||-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826||-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8991077919693||-1.9156753177875|-1.9424170647986|-1.9749078656708|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.0005179766872|-2.1800199354201|-2.2872444153394|-2.309715992937|-2.4152398912217|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954||-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.5129935492954|-2.582770505424|-2.5912661852607|-2.5912661852607|-2.681117885882|-2.7506532200777|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.7540526371471|-2.8229585070602|-2.8997316249202|-2.9347018144738|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869|-2.9642196839869||-2.9642196839869|-2.9642196839869|-2.9642196839869|-3.0607997251683|-3.0905101182939|-3.0905101182939|-3.2373223307929|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472|2.8447442484472
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|22596.110914766|21789.698521496|21789.698521496|21789.698521496|21789.698521496|21789.698521496||21789.698521496|21789.698521496|21232.998357218|21067.590339119|21067.590339119|21067.590339119|20930.655932355|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699||-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699||-22674.176584699|-22674.176584699||-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22674.176584699|-22829.426042111|-22829.426042111|-22829.426042111|-23582.695602346|-24043.61536673|-24043.61536673||-24043.61536673|-24050.142428061|-24050.142428061|-24236.269364513|-24240.299293903|-24265.498156327|-24265.498156327|-24265.498156327|-24265.498156327|-24265.498156327|-24265.498156327|-24265.498156327|-24265.498156327|-24265.498156327|-24328.331284808|-24411.924156332|-24411.924156332|-24411.924156332|-24411.924156332|-24411.924156332|-24411.924156332|-24411.924156332|-24411.924156332|-24821.582395924|22568.133478332|22568.133478332|22568.133478332||22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|22568.133478332|21664.592753702|21613.386115682|||21613.386115682|21178.762350757|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21761.231976654|21701.518486494|21701.518486494|21701.518486494|21566.657731816|21566.657731816|||21566.657731816|21464.083619526|21464.083619526||20979.537355029|20877.26372781|20588.370229314|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22821.25283976|-22899.228861125|-22899.228861125|-22899.228861125|-22983.801063117|-22983.801063117|-23019.778959019|-23321.421065577|-23579.912295085|-23897.479142778|-23897.479142778|-23897.479142778|-24845.314612118|-24845.314612118|-24845.314612118|-24845.314612118||-24845.314612118|-24845.314612118|-25214.238457908|||||22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092||22367.257871092|21327.508745658|20500.009717398|19833.344130442|19578.715700492|18956.906333879|18696.562593199|-20586.957003695|-20586.957003695|-20586.957003695|-20586.957003695|-20586.957003695
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||-4.4994086039695|-4.4994086039695|-4.4994086039695|-4.4994086039695|-4.4994086039695|-4.6654538327492|3.9592484189377|3.9592484189377|3.9592484189377||3.9592484189377|3.8813046203515|3.8813046203515|3.8813046203515|3.8813046203515|3.8813046203515|3.7792275996628|3.6513637272984|3.6420711376568|3.5267454626715|3.5102727018634|3.4724128963095|3.4724128963095|3.4724128963095||3.4724128963095|3.4724128963095|3.4704589050724|3.3766207741051|3.3495787168376|-3.9565695390741|-3.9565695390741|-3.9739660671066|3.4227899181165|3.4227899181165|3.4227899181165|3.4227899181165|3.4227899181165|3.4227899181165|3.4227899181165|3.3308777132871|3.2698641528953||3.183536324716|3.183536324716|3.183536324716|3.183536324716|3.1505957685315|3.0712176254948|3.002464114688|2.9927379279912|2.8785975806779||2.727886371355|2.6676513536558|2.4779460412248|2.4745630371699|2.4745630371699|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.2976318567194|2.1945910419797|2.1889900858507||2.1788779160828|2.1147097850867|||2.1147097850867|2.1147097850867|2.1147097850867|2.1147097850867|2.1147097850867|2.1147097850867|2.0413443010193|2.0248874422927|2.0248874422927|2.0248874422927|2.0248874422927|2.0248874422927|2.0248874422927|2.008763856029|1.9958194984029|1.9958194984029|1.899799401344|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|||-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|-2.0072701420484|-2.0072701420484|-2.0072701420484|-2.0072701420484|-2.0569668043651|-2.0977409469858|-2.1413788384614|-2.1454209559954|-2.1764040224612|-2.1764040224612||-2.1764040224612|-2.1764040224612|-2.1764040224612|||-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.218782238702|-2.2375358393237|-2.2520195381196|-2.2520195381196|-2.2972439479333|-2.3086043741419|-2.411227043703|-2.4558078273964|-2.4820088396284|-2.5950097916096|-2.6705663996239|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.6826314246649|-2.6868126167186|-2.7764353606593|-2.7764353606593||-2.7988170091191|2.214307364289|2.214307364289|2.214307364289|2.214307364289|2.214307364289|2.214307364289|2.1392303931095|2.0819226754349|1.9671267360132|1.9671267360132|1.8829187121305|1.8060206535031|1.72669213821||1.72669213821|1.6894347129229|1.6894347129229|1.6271496479117|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785||1.5908807338373|1.4876452884294|1.4157170478081|1.4125748921654||1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.3973054013011|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||-43538.666153358|-43538.666153358|-43538.666153358|-43742.96239262|-44125.513769578|-44378.348632865|-44650.942925405|-45459.381028228|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791||41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|40281.843908384||40281.843908384|39835.382120427|39342.091244919|39182.567009987|39182.567009987|39182.567009987||39182.567009987|39182.567009987||39182.567009987|39182.567009987|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-41053.658684478||-41383.837882071|-41383.837882071|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41770.905048972|-41851.005609969|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836||40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|39957.589037639|39957.589037639|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862||-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41761.516526513|-41996.129473904|-42117.921637671|-42122.270296992|-42122.270296992|-42122.270296992|-42122.270296992|-42122.270296992|-42266.411441102|-42402.668445805|-42402.668445805|-42458.520495339|-42642.800550377|-42898.21055602|-42898.21055602|-43131.609859643|-43131.609859643|-43131.609859643|-43131.609859643|||-43131.609859643|-43485.12206627|-43660.953168234||-43660.953168234|-43967.082535301|-43967.082535301|-43967.082535301|-44349.536150334|-44546.706833704|-44799.020782351|-44799.020782351|-45279.467535946|-45289.314003385|-45289.314003385|-45289.314003385|-45289.314003385|-45289.314003385|-45289.314003385|-45289.314003385|-45871.460003761|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348||-46282.778633348|-46282.778633348|-46282.778633348|||||-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-46282.778633348|-47083.642925942|41910.084843018|41910.084843018|41910.084843018|41910.084843018|41910.084843018|41910.084843018|41500.09427002|41423.630832055|41423.630832055|41423.630832055|41423.630832055|41423.630832055|41144.623912284|41144.623912284|41144.623912284||-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299|-42902.890819299
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||-8.9715998034544|-8.9715998034544|-8.9862217219744|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946||-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946||-9.0135999994946|-9.0135999994946|-9.0135999994946|8.2634077848048|8.2634077848048|8.2634077848048|8.2634077848048|8.2634077848048|8.0060086582603|7.860565699306|7.797734971359|7.797734971359|7.7563720229761|7.7320798771796|7.656755806916|7.4743290336603|7.4743290336603||7.4743290336603|7.4498098858721|7.3364554520588|7.0847471154086|7.0847471154086|7.0847471154086|7.023052338798|6.9628360845857|6.8581511023103||6.8135012788308|6.7830877709698|6.7830877709698|6.7736620344725|6.7736620344725|6.7736620344725|6.7736620344725|6.7736620344725|6.7736620344725|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136||6.7674042439136|6.7674042439136|||6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.5917914485994|6.9971034644476|6.9971034644476|6.9971034644476|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|||6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9496219365921|6.9496219365921|6.9496219365921|6.9496219365921|6.9023577867974|6.8670641513918|6.8200712835628|6.76730131174|6.7567303507523|6.7567303507523|6.7546668132387|6.7546668132387|6.7285188657534|6.6833568068801|6.6833568068801|6.6187298267482|6.60606315965|6.60606315965|6.60606315965|6.572794088544|6.572794088544|-7.2051212059566||-7.2051212059566|-7.2051212059566|-7.2051212059566|||-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.219023650124|-7.2903994282998|-7.2903994282998|-7.4209992577541|-7.5399993978064|-7.6422212479424|-7.677468127444|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.7676332737341|-7.8248557928333|-7.8248557928333|-7.9609510769589|-8.0087048112295|-8.0087048112295|-8.0440799820745|-8.0440799820745|-8.0734222584658|-8.0765804906347|-8.1245335892018|-8.1428152273293|-8.1686834969119|-8.2152039384396|-8.2474490112233|-8.2491961371957||-8.2491961371957|-8.3302178793548|-8.5052422344021|-8.6824910971116|-8.7888791398418|-8.8565326350941|-8.866336409694|-8.866336409694|-8.8787542631649|-8.8787542631649|-8.8787542631649|-8.8787542631649|-8.8787542631649|-8.8787542631649||-8.8787542631649|-8.8787542631649|-8.8787542631649|-8.8787542631649|-9.0591712318552|9.5392539939735|9.5277823177205|9.5277823177205|9.5260894111187|9.5260894111187|9.4273216251301|9.3348021511421|9.3003350898277|9.2920284233464|9.2920284233464||9.2920284233464|9.2920284233464|9.2683650610594|9.2610727069733||9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.2610727069733|9.1867479481032|9.1302446040756|9.1302446040756|9.1186053127323|9.0651169717615|9.0617965526388
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||4.7963703852767|4.7348559412552|4.6710030155518|4.6710030155518|4.6710030155518|4.6294476011437|4.6071640097479|4.5168486793152|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.002483179212|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902||-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902||-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.042358864902|-5.2497389466216|-5.4898138212551|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856||4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.9844976444856|4.8250571113842|4.6736436797532|4.667368327396|4.5971125616154|4.4825821467595|4.4523961619489|4.4479061249577|4.4479061249577|4.4479061249577|4.4479061249577|4.4479061249577|4.3736450013942|4.3115117878192|4.1872194829456|4.1872194829456|4.1872194829456|4.0314357350128|-4.6252170511284|-4.6252170511284|-4.6252170511284|-4.6252170511284|-4.6252170511284|-4.6252170511284|-4.6582899236138|-4.6582899236138|-4.6706870820186|||-4.7498902508573|-4.8502285424158|-4.8936052789606|-4.9605723211409|-4.9888588134052|-5.0331793739892|-5.0331793739892|-5.0331793739892|-5.0331793739892|-5.1676755960889|-5.232518068876|-5.232518068876|-5.232518068876|-5.232518068876|-5.2797592921678|-5.3294930099489|-5.3294930099489|-5.402524298986|-5.5356921029976|-5.6509416713639|-5.69265332645|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|||5.0411878336387|5.0411878336387|5.0411878336387||5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|5.0411878336387|4.8231544482395|4.7573375688311|4.7035131439365|4.6780320256724|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.6754043995506|4.675142507392|4.675142507392||4.4813295786446|4.3169302349693|-4.9400980977133|-4.9400980977133|-4.9400980977133|-4.9400980977133|-4.9400980977133|-4.9400980977133||-4.9400980977133|-4.9400980977133|-4.9400980977133|-4.9928947530403|-4.9928947530403|-4.9928947530403|-4.9928947530403|-4.9928947530403|-4.9928947530403|-5.0569506577005|-5.1737083518229|-5.3340083055719|-5.3544321954612|-5.3544321954612||-5.3544321954612|-5.3544321954612|-5.3544321954612|-5.3755335212156|-5.5716656711814|-5.5901794172507|-5.5901794172507|-5.6720759572069|-5.6720759572069|-5.6720759572069|-5.6720759572069|-5.7150632740701|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778|-5.8235325645778||-5.9149893468589|-6.0091004576916|-6.0969460370601|-6.0969460370601|-6.0969460370601|-6.3029808338551|-6.3247601848654|-6.3247601848654|-6.4193529665263|-6.4560754380974|-6.4560754380974|-6.4560754380974|-6.4560754380974|-6.5657947684165|5.7555670601633|5.7555670601633|5.7555670601633|5.7555670601633|5.7555670601633|5.6872562545939|5.6872562545939|5.6053643909211|5.5312336810162|5.5312336810162|5.5312336810162|5.2861342041283|5.2219402368899|5.2219402368899|5.2214233528415
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||-1.5078712149339|-1.5313842527019|-1.5313842527019|-1.5615380463719|-1.6072645317315|-1.6141827846897|-1.6207194168053|-1.6207194168053|-1.6502438340675|-1.6742516577111|-1.6742516577111|-1.6886129577807|-1.6956810774462|-1.7235345246678|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7723131514825|-1.7723131514825|-1.7723131514825|-1.7723131514825|-1.7723131514825|-1.8181256759208|-1.891250801091|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.4895277745193|1.3672530989587|1.2858367276126|1.1470407790534|1.1283786701486|1.0904207281851|1.0721342091851|1.0451491348272|0.93405453279344||0.83339399115607|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93917270169475|-0.93917270169475|-0.93917270169475|-0.93917270169475|-0.93917270169475|-0.93974741814113|0.83055869888406|0.83055869888406|0.82512078297514|0.82068977104711|0.81043309025287|0.79737009000247|||0.79557785934282|0.79175313585415|0.78190511493789|0.78190511493789|0.77706126735063|0.7696236324029|0.76489006125533||0.76489006125533|0.76489006125533|0.76489006125533|0.75804449941939|0.75560502902475|0.74300557259947|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.71642499376161|0.69591667043746|0.67985185967088|0.67183540249533|0.6687059974744|0.66022885575052|0.6595174993552|0.6595174993552|0.6595174993552|0.6595174993552|0.65246386610548|0.63440432573999|0.61272703636183|0.6021605466441||0.6021605466441|0.6021605466441|0.6017339400269|0.59181547736873|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.68185964652814|-0.68962184068139|-0.69174646201592|-0.69394054084862|-0.7030450168566|-0.71485189085587|-0.71485189085587|-0.73155763618797|-0.7431195761611|-0.75074398140664|-0.76104882602951||-0.76794318959736|-0.7695192446271|-0.7695192446271|-0.7695192446271||-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271||-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.78539514204272|-0.78539514204272|-0.78539514204272|-0.78539514204272|-0.79851253042996|-0.79851253042996|-0.82943075655993|-0.82943075655993|-0.82943075655993||-0.85814528398046|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168||-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86363050544841|-0.87447832253888|-0.88326957928931|-0.88326957928931|0.7484960330443|0.7484960330443|0.7484960330443|0.7484960330443|0.71050127100998|0.71050127100998|0.67661250578092|0.66114404951167|0.66114404951167|0.66114404951167|0.65593781906842|0.63393092639446|0.62033448551908|0.62033448551908|0.6185487652857|0.6185487652857|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.59099760576596|0.59099760576596|-0.69066932218483|-0.69818812958853|-0.70187572033821|-0.70602857174276|-0.71217144397294|-0.71217144397294|-0.71217144397294|-0.71217144397294|-0.72313494447642|-0.72870549298848|-0.74296973710106|-0.74296973710106|-0.75524418293156|-0.76088241668452|-0.76369483411313|-0.76369483411313|-0.76369483411313|-0.76369483411313|-0.76369483411313|-0.77321586270393|-0.77321586270393|-0.7842124149232|-0.7842124149232|-0.7842124149232|-0.79057704998006|-0.79057704998006|-0.80258558406818|-0.80893562935654|-0.80893562935654|-0.80893562935654|-0.82026181511155|-0.8352989953156|-0.8352989953156|-0.8352989953156
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||-1.1745815414078|-1.1745815414078|-1.1745815414078|-1.1745815414078|-1.1745815414078|-1.1745815414078||-1.1745815414078|-1.1745815414078|-1.212464287596|-1.212464287596|-1.212464287596|-1.2298355731908|-1.2298355731908|-1.2545173072753|-1.2559080878824|-1.2576756322748||-1.2596895787856|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2837843722261||-1.2837843722261|-1.3408715400604|-1.3732599664505|-1.3732599664505|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1049395445259|1.1049395445259|1.0885828074782|1.0876031580864|1.0678923729723|1.0426581969598|1.0239040992814|1.0239040992814|1.0239040992814|1.0239040992814|1.0239040992814|0.98267127652498|0.98164870869645|0.98164870869645|0.98164870869645|0.98164870869645|0.98164870869645|0.98164870869645|0.96499066653087|0.96499066653087|0.96499066653087|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505||-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159||-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1329840288555|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1665027702342||-1.2103248729188|-1.2195424320387|-1.2560997773196|-1.2825087660977|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051||1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051||1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|0.97084640533173|0.95938298983084|0.95938298983084|0.95938298983084|0.95938298983084|0.90598136498648|0.8917338170171|0.8917338170171|0.8917338170171|0.8917338170171|0.8917338170171|0.8917338170171|0.8917338170171|0.8917338170171||0.8917338170171|0.8917338170171|0.87028934972818|0.8307193784508|0.81609508379663|0.81053849882175|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0620192844732|-1.0901488978841|-1.0901488978841|-1.0901488978841|-1.0901488978841|-1.0901488978841|-1.0901488978841|-1.0901488978841|-1.1033714302357|-1.1209103374543|-1.1552508372799|-1.2132282209229|-1.2132282209229|-1.2132282209229|-1.2132282209229|-1.2132282209229|-1.2132282209229|-1.2132282209229|-1.2132282209229|-1.2187131025352|-1.2187131025352|-1.2187131025352|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2242492605328|-1.2634354950189|-1.314295974175|-1.3462030454917|-1.3473178064871|-1.3753992160215|-1.4192739283656|-1.4214283995733|-1.440355482121|-1.440355482121|-1.440355482121||-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.440355482121|-1.4674318194606|-1.4947956668247|-1.5584369552256|-1.6078012532792|-1.6241510716634|-1.6863951871372|-1.6863951871372|-1.7250881338094|-1.7825539271009|-1.7983284750624|-1.7983284750624|-1.7983284750624|-1.7983284750624|-1.7983284750624|-1.7983284750624
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||-652.86179809693|-652.86179809693|-658.29934001824|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036||||621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|608.71469465|608.71469465|608.71469465|608.71469465|608.71469465|601.10186816037|593.38876057533|590.55942608931||590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931||590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141||||-612.71917406141|-612.71917406141||-612.71917406141|-612.71917406141|-612.71917406141|-617.21095165278|-617.21095165278|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|564.20616645259|530.22073914654|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356||-567.09292317356|-567.09292317356||-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-572.77881220673|-579.65588780349|-582.39991358591|-589.05666543025|-589.05666543025|-598.54350763511|-598.54350763511|-598.54350763511|-612.07722839991|-616.77577869587|-616.77577869587|-625.29171173873|-625.29171173873|-630.92691413896|-633.80433222471|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-643.27737756762||-657.44737971311|-657.44737971311|-664.9232433628|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|606.32908463559|565.71677128564|519.78697582628|505.04887301552|497.49275027141|497.49275027141|497.49275027141|497.49275027141|497.49275027141|497.49275027141|497.49275027141|497.49275027141|497.49275027141|497.49275027141|496.96416696824|470.78240367347|450.65488700265||445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|445.81686513597|431.41874989066|424.46027277348|420.76291162483|420.76291162483|420.76291162483|411.97491753888|-441.39071333295|-441.39071333295|-441.39071333295|-441.66049192429||-441.66049192429|-443.2849934684|-445.39110873659|-460.59789195016|438.72291234553|438.72291234553|438.72291234553|432.82491528789|428.41758169809|428.41758169809|428.41758169809|425.06342627913|424.86157743037|424.61749448584|424.61749448584|424.61749448584|420.99790060022|420.99790060022|420.99790060022|420.99790060022|420.99790060022|420.99790060022|420.99790060022|420.99790060022|415.8443334577|414.1375976136|413.78724634927|413.78724634927|413.78724634927|413.78724634927|413.78724634927|413.78724634927|413.78724634927||413.78724634927|413.78724634927|413.78724634927|413.78724634927|413.78724634927|413.78724634927|389.61414721588|380.6562746165|378.4686349363|377.75182527644|
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||11.395334795634|11.390372200719|11.312636291441|10.954039957189|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643|10.872480019643||10.872480019643|10.872480019643||10.872480019643|10.872480019643|10.872480019643|10.220533115681|9.9054677468001|9.9054677468001|9.9054677468001|9.9054677468001|9.7294086859689|9.7201062080503|9.7201062080503|9.7201062080503|9.7201062080503|9.7201062080503|9.7201062080503|9.7201062080503|9.7201062080503|9.2945622732508|8.6322909781522|8.3242123865625|7.7546803447428|-8.4887099306358|-8.4887099306358|-8.4887099306358|-8.54356657582|-8.6061851351071|-8.6240947609266|-8.6350476583839|-8.6350476583839||-8.6350476583839|-8.6350476583839|-8.701719504926|-8.8613552587268|-8.9237277261678|-8.9669197126962|-9.0011354577808|-9.0011354577808|-9.0918953728122|-9.0918953728122|-9.0993284198358|8.0931706439546|8.0931706439546|8.0931706439546|||7.1663011192273|-7.9224432707947|-7.9771589704268|-8.1196209532147|-8.2468009107781|-8.3324701012742|||-8.3324701012742|-8.4099668067441|-8.4494075821225|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.5040870276367|-8.687874644694|-8.9054159518715|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|7.8246718113897|7.7473724321669|7.7473724321669|7.5565249076756||-8.1757102612026|-8.1757102612026|-8.1974560820799|-8.2060621142102|-8.2639039386585|-8.2639039386585|-8.3202515017931|-8.3202515017931|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269||-8.3244989611269|-8.3244989611269|-8.3244989611269|||-8.3244989611269|-8.3244989611269|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373|7.6158936016271|7.6158936016271||7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271||7.6158936016271|7.6158936016271|7.6158936016271|7.3382155092237|7.0813506081896|6.9959450513342|6.9899388982432|6.7010433622617|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|||-7.2148160279396||-7.2148160279396|-7.2148160279396|-7.2688971822485|-7.2688971822485|-7.2688971822485|-7.2759967716783|-7.329193725538|-7.329193725538|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.4115311820565|-7.4500347728264|-7.5028163188841|-7.5892402324573|-7.6963779036089|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.8223438519857|-7.8564930777441|-7.9102135593271|-7.9102135593271|-7.9102135593271|-7.9102135593271|7.3048597541469|7.3048597541469|7.3048597541469||7.3048597541469|7.3048597541469|7.2770844586775|7.2770844586775||7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.1167604799718|7.0867219848356|7.0867219848356|7.0867219848356|7.0580245303801|6.9610279255181|6.9610279255181|6.9610279255181|6.9610279255181
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2690369532376|-1.2690369532376|-1.2690369532376|-1.2690369532376||-1.2690369532376|-1.2690369532376|-1.2878188011678|-1.3075764706435|-1.3200849151945|-1.341205488348|-1.37522831085|-1.3910843752376|-1.3910843752376|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651||-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4184832196579|-1.4277591088465|-1.487124933062|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2084607216313|1.1227341131584||1.0975729452994|1.0975729452994|1.0636240054541|1.0636240054541|1.0636240054541|1.0636240054541|1.0636240054541|1.0636240054541|1.0579155473105||1.0137950146852|0.98921672775326|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.186547147539|-1.201719117724|-1.2352434667868|-1.2591593964147|-1.2923993118657|-1.3043326347021|-1.3318920973088|-1.3318920973088|-1.3375055273031|-1.3375055273031||-1.3375055273031|-1.3375055273031|||-1.3375055273031|-1.3461172536186|-1.3734635992373|-1.3816262266729|-1.3829180423522|-1.4160200891787|-1.4433555998067|-1.4553950735441|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3155278530926|1.3155278530926|1.3155278530926|1.3155278530926|1.3155278530926|-1.4672359026859|-1.4672359026859|||-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4763732991163|-1.5004147314964|-1.5321274889772|-1.5373638882973|-1.5637376457164|-1.590264065366|-1.5908100183376|-1.5908100183376|-1.5908100183376|-1.5908100183376|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358||-1.6040344266358|-1.6040344266358|-1.6040344266358|||-1.6261493661076|-1.6425848047634|-1.6425848047634|-1.6425848047634|-1.6617121360096|-1.6617121360096|-1.6617121360096|-1.6617121360096|-1.7032865738909|-1.7032865738909|-1.774207258229|-1.7946747409023|-1.8536108208189|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.4407506281444|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6807017757767|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6920674351948|-1.6920674351948|-1.7083548459616|-1.7083548459616|-1.742060949759|-1.7711787845871||-1.8184306153277|-1.8184306153277|-1.8377006858167|-1.8768896956771|-1.8943218477931|-1.9031353602107|-1.925784338072|-1.925784338072|-1.931427022434|-1.9854744635431|-2.0159937917897|-2.0159937917897|-2.0159937917897|-2.0433264374412||-2.0542919532356|-2.0542919532356|-2.0842132850816|-2.132405591588|-2.132405591588|-2.132405591588|-2.132405591588|-2.132405591588|-2.1326729198085|-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785||-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785||-2.2100292579785|-2.2394769143677|-2.2477521114456|-2.2752801503194|-2.2780890824014|-2.2789878383405|-2.2972086883393|-2.3157874717544|-2.4392083369174|-2.5250103118584|-2.5250103118584|-2.5705669988709|-2.7528522003047|-2.9315024733932|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.6745810853317
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||-10.350779167116|-10.350779167116|-10.350779167116|-10.350779167116|-10.350779167116|-10.350779167116||-10.350779167116|-10.350779167116|-10.679176824292|-10.968551185642|-10.968551185642|-11.010828524733|-11.213831669649|-11.230002145591|-11.296091217269|-11.496958370351||-11.496958370351|-11.496958370351|-11.496958370351|-11.496958370351|-11.496958370351|-11.496958370351|-11.496958370351|-11.697265328459|-11.787228521555|-11.787228521555|-11.787228521555|-11.787228521555|-11.787228521555|-11.787228521555|-11.787228521555|-11.787228521555||-11.787228521555|-12.104093111057|9.8606086286461|9.8606086286461|9.8606086286461|9.8606086286461|9.826060434496|9.826060434496|9.598015128765|9.598015128765|9.598015128765|9.598015128765|9.598015128765|9.5319054515201|9.3073951834924|8.4354389105116|8.1862866378499|8.1862866378499|8.1862866378499|8.0171119229846|8.0171119229846|8.0171119229846|8.0171119229846|8.0171119229846|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.9412405148089|7.5796223895351|7.4723585200089|7.2831240562958|7.2831240562958|7.2831240562958||7.2831240562958|7.2831240562958|7.2831240562958|7.2831240562958|7.0673045481093|6.8555608419188|6.7284007765196|6.6612789076062|6.5480875617367|6.369175623241|6.369175623241|6.3035079561458|6.3035079561458|6.3035079561458|6.3035079561458|6.3035079561458|5.8194531426149|5.7801891120517|5.7801891120517|5.4579293469607|5.4579293469607|5.4579293469607|5.4579293469607|5.4579293469607|5.2504268730149|-6.154806858472|-6.154806858472|-6.154806858472||-6.154806858472|-6.154806858472|-6.154806858472|-6.154806858472|-6.154806858472|-6.154806858472|-6.154806858472|5.2325608692307|5.2325608692307|5.2325608692307|5.2325608692307|5.2325608692307|5.2325608692307|5.2325608692307|5.2325608692307|5.2325608692307|5.0708499707269|4.9196664533668|4.7462461482212|4.6214068212692|-5.398804984147|-5.398804984147|-5.398804984147|-5.398804984147||-5.5600384977732|-5.607551095328|-5.607551095328|-5.667597555939|4.6441786130224|4.6441786130224|4.6441786130224|4.6441786130224|4.6441786130224||4.6441786130224|4.6441786130224|4.6441786130224|4.5268937040208||4.51216026599|4.51216026599|4.4472158660921|4.4472158660921|4.4472158660921|4.4472158660921|4.4472158660921|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|4.4466755479279|-5.6274685926272||-5.6274685926272|4.5631247455895|4.5631247455895|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5342672071075|-4.5399295355376|-4.5399295355376|-4.5399295355376|-4.5399295355376|-4.5399295355376|-4.5399295355376|-4.5879457422425|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7033665819165|-4.7911236996118|-4.8767543627889|-5.0709269128542|-5.140474487488|-5.2199161065337|-5.2831845827364|-5.4488660833861|-5.499215499298|-5.6373481659273|-5.87269795252|-5.9236827929865|-5.9236827929865|-5.9236827929865|-5.9236827929865|-5.9236827929865|-5.9236827929865|-5.956869796476|4.9142645355758|4.9142645355758|4.9142645355758|4.9142645355758||4.9142645355758|4.9142645355758|4.9142645355758|4.9142645355758|4.5424275659518|-5.7537740067609|-5.7537740067609|-5.7537740067609|-5.7537740067609|-5.7537740067609|-5.9260559665079|-5.9260559665079|-5.9260559665079|-5.9260559665079|-5.9260559665079|-6.040643101724|-6.040643101724|-6.064785115352|-6.064785115352|-6.064785115352|-6.064785115352|-6.064785115352|-6.064785115352|5.3689242656938|5.3689242656938|5.3689242656938
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.553913251451|62.067897542141|62.067897542141|62.067897542141|62.067897542141|62.067897542141|62.067897542141|62.067897542141|60.32321901655||||55.683579660519|-63.45841953359|-63.45841953359|-63.768246884721|-64.000302379977|-64.000302379977|-64.95366824297|-65.067408701092|59.031597611671|59.031597611671|59.031597611671|59.031597611671|59.031597611671||59.031597611671|59.031597611671|58.112884412612|57.898206377919|57.314699774533|57.314699774533|57.307443439463|56.131604737153|54.836781574742|54.329757347655|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417||53.699668370223|53.699668370223|53.699668370223|53.115116550181|53.115116550181|53.115116550181|53.115116550181|51.618463571043|-56.984250868534|-56.984250868534|-56.984250868534|-56.984250868534||||-56.984250868534|-56.984250868534||-56.984250868534|-56.984250868534|-56.984250868534|-56.984250868534|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-57.809573047145|-57.882302885567|-58.482005257645|53.344993861474|53.305396637001|53.305396637001|53.305396637001|53.305396637001|53.113327949477|53.113327949477|52.408140360462|51.122380772285|50.058199501758|49.106332779731|48.122036193041|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481||-52.215044350481|-52.215044350481||-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481||47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|46.811332779835|43.756481044503|42.798866343732|42.598739703756|41.939712401078|41.432458399644|41.432458399644|41.432458399644|39.939398976289|38.812663842266|38.196293090257|-41.571978411512|-41.571978411512|-41.571978411512|-41.629420635255|-42.014355311959|38.423745356953|38.423745356953|38.423745356953|38.423745356953|38.331941616707||38.104175005993|38.104175005993|38.104175005993|37.43464132|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-41.29489401086||-41.479882539465|-41.792648012058|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|37.804960748176|37.804960748176|37.804960748176||37.804960748176|37.804960748176|37.804960748176|37.804960748176|37.804960748176|37.411068727154|37.369521248758|36.809901264494|36.809901264494|36.216001116772|
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||9.452214992375|9.452214992375|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-11.042862103391|-11.042862103391|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.248770328057|-11.248770328057||-11.248770328057|-11.248770328057|-11.248770328057|-11.50792634106|-11.50792634106|-11.863251602389|-12.303612722001|-12.412347913938|-12.522740190392|-12.522740190392|-12.522740190392|-12.522740190392|-12.522740190392|-13.777489257262|10.434457902057|10.434457902057|10.353842236314|10.200936345827|9.9287730948869|-11.981651193452||-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-12.022964426705|-12.022964426705|-12.471071398732|10.983968871234|10.983968871234|10.983968871234|10.983968871234|10.592742965617|10.395269444693|10.151410583113|9.3476783472683|9.3073188118465|9.3073188118465||9.0064646725663|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.4608938646253|8.4608938646253|8.4148823896973|8.3365356303949|8.2783156620743|8.2783156620743|8.2661926642468|8.2661926642468|8.1524364038099|7.6988180526748|7.6353531820525|7.3653928420003|7.3559920148778|7.0733245033609|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|||-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.4289227901971|-8.616580982901|-8.7623123017696|||7.5871773823233|7.5871773823233|7.5871773823233||7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233|7.4038607407169|7.4038607407169|7.3004006598346|7.1926680907002|7.1202231249843|7.1202231249843|7.1202231249843|7.0759540292994|7.0759540292994|7.029284225121|7.029284225121|7.029284225121|7.029284225121|7.029284225121|7.029284225121|7.029284225121|7.029284225121|7.029284225121|6.8125381847386|6.4152322811556||6.4152322811556|6.2574803876294|5.8199782688765|5.1466426142221|5.016269764212|-5.8028370321615|-5.8028370321615|-5.8028370321615||-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.8028370321615|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305||-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.803823898305|-5.9919574403728|-5.9919574403728|-5.9919574403728|-5.9919574403728|-6.0810638692605|-6.2241644825619|-6.2241644825619|-6.2241644825619|-6.2241644825619|-6.2241644825619|-6.2785159974277||-6.3858838793893|-6.3858838793893|-6.4582704552106|-6.4582704552106|-6.4582704552106|-6.7047449491744|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.6012751113262|5.3047499933603|5.0371763853747|5.0371763853747|5.0371763853747|5.0371763853747|5.0371763853747|-6.139524289799|-6.139524289799|-6.139524289799|-6.139524289799|-6.139524289799
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|760.68972088496|760.68972088496|685.27748528233|615.59717602985|578.35800049324|570.84224311532|537.21361024315|521.91349080232|521.91349080232|521.91349080232|521.91349080232|521.91349080232||521.91349080232|521.91349080232|521.91349080232|508.24833396438|-580.10507312875|-580.10507312875|-580.10507312875|-580.10507312875|-597.76117066389|-600.32862987054|-600.32862987054|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708||-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-606.44812715856|-607.57457335387|-607.57457335387|-607.57457335387|-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|508.81239079555|508.81239079555|508.81239079555|508.81239079555||508.81239079555|508.81239079555|508.81239079555|508.81239079555|508.81239079555|501.97076112886|501.97076112886|501.97076112886|477.43581100917|477.43581100917|467.15843088215|467.15843088215|456.35102549731|426.04558659858|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899||-493.31904899899|-493.31904899899|-493.31904899899||-493.31904899899|-493.31904899899|-493.31904899899|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|420.40541753222|405.25602626193|381.909460061|360.97410595195|360.97410595195|360.97410595195|360.97410595195||360.97410595195|360.97410595195|360.97410595195|360.97410595195|360.97410595195|352.56011636805|340.8223484683|338.67206029626|329.15783595744|309.01571897074|309.01571897074|309.01571897074|309.01571897074|309.01571897074|309.01571897074|302.93969317061|292.57187284849|292.57187284849|292.57187284849||292.57187284849|289.13512369371|289.13512369371|289.13512369371|278.91680512137|275.00201315027|256.40223920722|246.09692126269||233.84101328314|218.74002323615|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-257.60439581622||-265.71599806402|226.62335125|226.62335125|226.62335125|226.62335125|226.62335125|226.62335125|-251.27314374172|-251.27314374172|-251.27314374172|-251.58960975236|-254.02734654288|-255.89705035797|-257.10228122728|-258.63560907626||-258.63560907626|-258.63560907626|-261.06456038448|-262.35255305197|-262.35255305197|-262.35255305197|-270.22783180769|233.27677513367||233.27677513367|233.27677513367|233.27677513367|233.27677513367|233.27677513367|233.27677513367|233.27677513367|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-257.6491660408|-260.00350079669|-260.00350079669|-260.00350079669|-260.00350079669|-265.16777595032|232.35970418667|232.35970418667||232.35970418667|232.35970418667|232.35970418667|232.35970418667|230.77466114599|229.33574494873|225.50360159912|223.1817768419|221.16030760211|219.78984595929|219.78984595929|219.78984595929
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-29.085929736869|-29.253810416081|-29.618123066004|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404||-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.64562356767|-29.656248493293|-29.945831002239|-30.264812775722|-31.224791231277|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166||27.08840022166|27.08840022166|26.514889241142|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|||25.779107484716|25.779107484716|25.779107484716|25.779107484716|24.904564126219|24.368960839605|24.304401166015|23.693777992519|23.618086658354|23.220096944036|22.066773704094|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255||21.664900584255|21.664900584255|21.664900584255|21.630445263159|-22.936808412127|-22.936808412127|-22.936808412127|-22.936808412127|-22.936808412127||||||||-23.157565029519|-23.269515894141|-23.380017066759|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.487362718214|-23.858180310582|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|21.914677859718|21.894104941138|21.894104941138|21.894104941138||21.732339416884|21.558154250674|21.114616130781|20.992735620133|20.992735620133|20.548130359905|20.548130359905|20.136811511005|19.721458082161|19.373843330764|18.754269329071|18.510299911499|18.322554948594|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.186878360241|18.099308822916|18.063120681231|17.970134132642|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.642423413511|-18.642423413511|-18.669359708623|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|||-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585||-18.736530011585|-18.785034066759|-18.944481618231|-18.979978940029|-19.024977786827|-19.094418533961|-19.304910033191|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278||18.663716796278|18.520796355538|18.484216752905|18.171352456299
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||-0.78610036777664|-0.84288928362184|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688||-0.85522602768688|-0.85522602768688|-0.85691781807772|-0.87101979574486|-0.88057758433868|-0.89525729194657|-0.89525729194657|-0.89525729194657|-0.89639698217728|-0.89658891304242|-0.89658891304242|-0.89658891304242|-0.89658891304242|-0.90676544158445||-0.90723031744955|-0.90723031744955|-0.90723031744955|-0.90723031744955|-0.90723031744955|-0.92303366446493|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002||-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.93821752944606|-0.94024169421878|-0.9624907769173|-0.96411716595923|-0.96411716595923|-0.96411716595923||-0.96411716595923|-0.96411716595923|-0.97457466473883|-1.0020057002299|-1.0020057002299|-1.0122910013897|-1.0122910013897|-1.0214344518166|-1.0265240524263|-1.0265240524263|-1.0311378245056|-1.0362642379271|-1.0424100216859|-1.0424100216859|-1.0424100216859|-1.0424100216859|-1.0544787877045|-1.0544787877045||-1.0544787877045|-1.0855319989216|||-1.0900355425688|-1.0950394799547|-1.1089327357694|-1.1180033781259|-1.1180033781259|-1.118028873172|-1.118028873172|-1.1255294772168|-1.1255294772168|-1.1405883202045|-1.1489870293371|-1.1710966939652|-1.1953663039752|-1.1953663039752|-1.2192958911865|-1.2285608782811|-1.2285608782811|-1.2285608782811|-1.2306232402108|-1.2331150627162|-1.2331150627162|-1.2345722092552|-1.2678580630005|-1.2953978035385|-1.2959975438575|-1.3361083884217|-1.345120445355|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|||-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.424424361358|-1.424424361358|-1.4924508687549|-1.4924508687549|-1.4924508687549|-1.4924508687549||-1.4924508687549|-1.4924508687549|-1.4924508687549|||-1.5171676009554|-1.559075067403|-1.5695279019432|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.6339238169168|-1.6339238169168|1.3458638758579|1.3458638758579|1.3458638758579|1.334293176854|1.3191675307824|1.3191675307824|1.3191675307824|1.3035195075223|1.2100216572758|1.1594685719274|1.13452904728|1.13452904728|1.0711433612301|1.0284926188206|1.0016584674755|0.99445601820013|0.99445601820013|0.99445601820013|0.97210733407446|0.97210733407446|0.97210733407446|0.97210733407446|0.97210733407446|0.96476218354198||0.96476218354198|0.9447357351194|0.77470641606497|0.73800709703948|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106||-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106||-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106||-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.83934270579695|-0.83934270579695|-0.8531585880902|-0.85628730486793|-0.86424358331326|-0.86424358331326|-0.88360396847861|-0.89011552185634|-0.90512835152524|-0.91069817286484|-0.91522019816496|-0.91802245061771|-0.93113608471967|-0.94459562624403|-0.96271064282577|-0.96271064282577|-0.96329244204861|-0.96329244204861
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||||-719.98547317523|-719.98547317523|-719.98547317523|-720.48942684617|-720.65443447182|-720.65443447182|-720.65443447182|-726.07710280327|-726.07710280327|-733.65457169114|-737.31063521238|-739.12349089353|-743.10109285479|-746.66401538987||-751.15054173093|-754.62228907061|-757.36641331196|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328||-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-761.62022037446|-761.62022037446|-766.8613071435|-782.24382230897|713.38245983644|713.38245983644||713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|709.87331284995|706.96381295014|706.96381295014|706.96381295014|706.96381295014|706.96381295014|706.96381295014|706.96381295014||706.96381295014|706.96381295014|706.96381295014|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|701.71829860662|689.48257136846|687.20835890035|687.20835890035|685.3184398948|685.3184398948|685.3184398948|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921||676.24508516921|672.27231685468|670.84877884315|670.84877884315||670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.59691993314|655.85779476566|655.85779476566|655.85779476566||655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|645.6397677572|644.0578703654|644.0578703654|636.92350043629|636.92350043629|636.92350043629|636.92350043629|636.92350043629|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363||632.04608511363|632.04608511363||632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|-671.97167835135|-671.97167835135|-671.97167835135||-671.97167835135|-684.2902003383|-692.70854643709|-693.67546532513|-693.67546532513|-693.67546532513|-693.67546532513|-693.67546532513|-693.67546532513|666.12332303023|666.12332303023|666.12332303023|666.12332303023|||666.12332303023|658.38980947044|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137||654.61361554137|654.61361554137|653.78623297999|646.36527107369|645.308641308|644.85176400571|644.85176400571|641.49497375259|641.49497375259|641.23524393259|641.23524393259|641.23524393259
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2102.8161568818|-2103.8630409901|-2103.8630409901|-2103.8630409901|-2107.514489989|-2145.9279698065|-2145.9279698065|-2145.9279698065|-2166.4199664517|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498||-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2254.1563958331|-2343.5071064812|-2406.6745627569|-2413.2495141744|-2436.3883490826|-2460.9029505003|-2460.9029505003|-2460.9029505003||-2460.9029505003|-2460.9029505003|-2460.9029505003|-2460.9029505003|-2460.9029505003|-2481.0032783337||-2495.2814203708|-2508.0904670786||-2542.878296754|-2556.5314408378|-2599.7571564864|-2614.4131678546|-2614.4131678546|-2614.4131678546|-2614.4131678546|-2614.4131678546|-2640.7368531717|-2641.6452032534|-2641.6452032534|-2641.6452032534|-2720.9946702816|-2780.5496336462||-2868.1107040513|-2930.4007822793|-2962.3897580881|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-3070.3508116598||-3134.5564573998|-3139.7894670525|-3139.7894670525|-3139.7894670525|-3139.7894670525|-3139.7894670525|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|||-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3210.7258321797|-3267.9653744546|-3267.9653744546|-3267.9653744546|-3267.9653744546|-3406.9059716162|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2667.4734732368|||2639.9705258186|2605.8586738502|2605.8586738502|2565.3985265002|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2349.1481006248|2349.1481006248|2349.1481006248|2319.2140878481|2319.2140878481|2319.2140878481|2319.2140878481|2319.2140878481|2319.2140878481|2319.2140878481|2319.2140878481|2319.2140878481|2276.9045420535|2232.1845634102|2232.1845634102|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2767.4194822306|-2816.0216469229|-2825.8573854699|-2835.5646734197|-2835.5646734197|-2920.9547682055|-2920.9547682055|-2920.9547682055|-2920.9547682055|-3036.6164091173|-3072.0737879081|-3129.1034418618|-3129.1034418618|-3249.2399751191|-3249.2399751191|-3249.2399751191|-3262.7666390212|-3306.4073766903|-3390.7304185447|-3439.1449094941|-3486.2070089083|-3486.2070089083||||-3486.2070089083|-3543.0077876759|-3671.1197640843|-3715.9664045381|-3842.1848939313|-3964.0943265903|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|3274.7911900335|-3932.3436734302|-3977.7898740034|-3977.7898740034|-3977.7898740034|-3977.7898740034|-3977.7898740034|-3977.7898740034|-4057.2665266705|-4063.9072518561|-4088.7974422437|-4088.7974422437|-4088.7974422437|-4088.7974422437|-4139.3859404437|-4139.3859404437||-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437|-4139.3859404437
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||-3661.4111276327|-3678.7901418141|-3689.1188502252|-3689.1188502252|-3689.1188502252|-3721.2431669168|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3744.7082591769|-3803.5647324188|-3885.9052582431|3570.480478215|3570.480478215|3570.480478215|3570.480478215|3541.9227535722|-3790.5890815847|-3790.5890815847|-3790.5890815847|-3790.5890815847|-3804.8212017608||-3828.2416328148|-3828.2416328148|-3828.2416328148|-3828.2416328148|-3828.2416328148|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136||-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136||-3868.2631306136|-3868.2631306136||-3868.2631306136|-3868.2631306136|-3868.2631306136|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3872.3962059469|-3942.3919148792|-3942.3919148792|-3942.3919148792||-4029.3243498657|-4083.4159442953|-4148.5177158836|-4237.6626884175|-4237.6626884175|-4237.6626884175|-4237.6626884175|-4237.6626884175|-4266.2918760194|-4343.102084466|-4416.5023160733|-4466.1136845259|-4516.237427251|-4534.9450305227|-4534.9450305227|-4534.9450305227|-4625.2167005808|-4725.7963339786|-4831.1625933096|-4951.0323639363|-4951.0323639363|-4951.0323639363|-5043.6470710403|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5204.4481593946|||-5207.4423993273|-5391.0471103637|-5439.1322350169|-5439.1322350169|-5503.7126358234|-5503.7126358234|-5804.4029286926|4722.0546735366|4722.0546735366|4722.0546735366|4722.0546735366|4511.681410664|4511.681410664|4511.681410664|4511.681410664|3920.75712296|3796.2177987095|3796.2177987095|3796.2177987095|3796.2177987095|3796.2177987095|3763.5753318994|3690.0837021105|3507.3152245672|-3908.1851281763|-3908.1851281763|-3908.1851281763|-3908.1851281763|||-3908.1851281763|-3908.1851281763|-3908.1851281763||-3927.3355667713|-3927.3355667713|-3927.3355667713|-3930.6506297459|-3931.5562552732|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-3972.2978141757|-4031.164237973|-4092.6824866367|-4158.536096263|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4163.644794331|-4279.0497714788|-4311.4571625224|-4311.4571625224|-4311.4571625224|-4317.4213725384|-4317.4213725384|-4317.4213725384|-4317.4213725384|3473.4570120497|3473.4570120497|3473.4570120497|3473.4570120497|3473.4570120497|3473.4570120497|3473.4570120497|-4254.0962814201|-4254.0962814201|-4254.0962814201|-4254.0962814201|-4254.0962814201|3414.9742367351||||3414.9742367351|3414.9742367351|3140.8047074834|-3331.0503250184|-3376.444805576|3145.3617970845|3145.3617970845|3145.3617970845|3145.3617970845|3145.3617970845|3145.3617970845|3145.3617970845|3141.9833478713|3141.9833478713|3141.9833478713|3141.9833478713|3141.9833478713|3137.1707998412|3137.1707998412|3122.1342220457|3093.2046911619|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922||-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922|-3431.5443150922
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728||365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|359.80580415254|349.86756016949|346.49173352165|304.60192613517|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-395.90416114524|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318||-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-448.82256115909|-485.35840128788|-520.09266809765|-546.46407566405|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|||472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|444.52876700137|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583||453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|447.49821686203|426.55357429115||||||||411.42063810128|397.96737566808|395.15108107171|395.15108107171|392.05675674634|383.03528527371|352.31698363746|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|333.11023215388|319.62248017098|311.05275574553|294.86417305059|278.51574783399|274.01749759332|271.54721954814|255.19135505348|238.21261672609|232.55569966184||232.55569966184|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|225.21191788417|207.12435320463|199.58261467181|197.93946497284|197.93946497284|197.93946497284|197.93946497284|197.93946497284|187.29384996982|171.49316663313|158.49240737015|152.90112021006|152.90112021006|150.16791134451|141.60323482723|131.53137203026|122.86819114473|122.41134709226|122.41134709226|120.23483010252|109.51092233613|107.09094537779|107.09094537779|107.09094537779|107.09094537779|107.09094537779|105.40660597532|105.31828392575|105.31828392575|105.31828392575|105.31828392575|105.31828392575|105.05800264163|105.05800264163|105.05800264163|100.0451911671|100.0451911671|100.0451911671|||100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671||100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|99.07799018567|93.609382970741|93.609382970741|93.609382970741|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-118.82344594168|-121.48160728004|-121.72692454992|-121.72692454992|-121.72692454992|-125.27158147691|-126.51437231565|-132.37318893566|-135.72743581284|-137.17391558425|-137.17391558425||-137.17391558425|-142.64537601694|-142.64537601694|-142.64537601694
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||-5.9702609849621|-5.9702609849621|-5.9702609849621|-5.9702609849621|-5.9702609849621|-5.9702609849621|-5.9702609849621|-5.9702609849621|-5.9702609849621||-5.9702609849621|-5.9702609849621|-5.9797344023044|-6.0352604183947|-6.1225118144126|-6.1589020075369|-6.2135075145364|-6.2135075145364|-6.2135075145364|-6.3816747194529|-6.489638647106|-6.5940429200361|-6.6383810296798|-6.7059789780272||6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3764442461666|6.3105483930711||6.3105483930711|5.9583873132206|5.9182080272543|5.8902313713352|5.8269235032709|5.7376928216783|5.6049294391493|5.6049294391493|5.4532551941187||-5.8963339119256|-5.8963339119256|-5.8963339119256|-5.8963339119256|-5.8963339119256|-5.8963339119256|-5.8963339119256|-5.8963339119256|-5.8963339119256|-6.033148795267|-6.055165270854|5.4940245494782|5.4940245494782|5.4940245494782|5.4940245494782|5.4940245494782|5.4940245494782|5.4940245494782||5.4940245494782|5.4940245494782|||5.4940245494782|5.4940245494782|5.4940245494782|5.4940245494782|5.4940245494782|5.4872495979666|5.4469446893|5.4469446893|5.4469446893|5.4469446893|5.4282719819041|5.3964132167997|5.3215700628694|5.2917444973451|5.2463827695297|5.2024272536816|5.2024272536816|5.2024272536816|5.2024272536816|5.1896632659069|5.1896632659069|5.1107371369591|4.9502632131831|4.8586586069492|4.8586586069492|4.8329539112942|4.8049485476698|4.7803687764644|4.7803687764644|4.7379287027168|4.7379287027168|4.7379287027168|||4.7379287027168|4.7379287027168|4.7379287027168|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.5554449561829|4.5382720898251|4.4679520595082|4.4679520595082|4.4679520595082|4.4679520595082|4.4575836500053|4.4575836500053|4.4575836500053|4.4575836500053|4.446204220865|4.4059835646041||4.4059835646041|4.4059835646041|4.4059835646041|||4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741||-4.7890424483741|-4.8550472782414|-5.0106139534247|-5.0106139534247|-5.1023491084059|-5.1429546660302|-5.1429546660302|-5.1429546660302|-5.1693942619824|-5.2115489722914|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001||4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001||4.693823641024|4.693823641024|4.693823641024|4.693823641024||4.693823641024|4.693823641024|4.6442486902982|-5.2652159759346|-5.2652159759346|-5.2652159759346|-5.2652159759346|-5.3157954557012|-5.3519949762104|-5.4127098444653|-5.4127098444653|-5.4902332760176|-5.5143622323418|-5.5143622323418|-5.6370693494373|-5.7323079611409|-5.7323079611409|-5.7781199642407|5.176152373576|5.176152373576|5.176152373576|5.176152373576|5.1331626312556|5.1331626312556|5.1331626312556
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||-0.76162058226144|-0.76162058226144|-0.77513396863447|-0.78726415286223|-0.78726415286223|-0.78939806976185|-0.78939806976185|-0.78939806976185|-0.78939806976185||-0.78939806976185|-0.79266452301725|-0.79629391552325|-0.8019843425479|-0.8019843425479|-0.8019843425479|-0.8019843425479|-0.81776037107203|-0.83584487648247|0.81239389210248|0.81239389210248|0.81239389210248|0.80821543302033|0.79876225205293||0.79876225205293|0.79876225205293|0.79876225205293|0.78328674776601|0.78328674776601|0.77920749831251|0.77467499891974|0.76963888848333|0.7540432197574|-0.81884086322748|0.76840632256211|0.76840632256211||0.70156258009474|0.69618064454972|-0.74508574177434|||-0.74508574177434|-0.74508574177434|-0.74508574177434|-0.74508574177434|-0.74508574177434|-0.74508574177434|-0.74508574177434||-0.74508574177434||-0.74508574177434|-0.74508574177434|-0.74508574177434|-0.74508574177434||-0.74508574177434|-0.74508574177434|-0.74508574177434|-0.75603181184577||-0.75603181184577|-0.77892422081417|-0.79213802021285|-0.79492078485306|-0.79492078485306|-0.79492078485306|-0.79492078485306|0.72750633400655||0.72750633400655|0.72750633400655|||0.72750633400655|0.72750633400655|0.72750633400655|0.72750633400655|0.72750633400655|0.72750633400655|0.70967487189592|-0.79255651765432|-0.79255651765432|-0.80595695710697|-0.80595695710697|-0.80595695710697|-0.80595695710697|-0.80595695710697|-0.80595695710697|-0.80595695710697|-0.80595695710697|-0.80884103682878|-0.81393046564954|-0.81393046564954||-0.81393046564954|-0.81393046564954|-0.81393046564954|-0.81393046564954|0.76345611451071|0.76345611451071||0.76345611451071|0.76345611451071|0.76345611451071|0.76345611451071|||0.76345611451071|0.76345611451071|0.76345611451071|0.75828457141365|0.7325384314904|0.72615381038293|0.71905978693018|0.71575280562166|0.71575280562166|0.69932444540959|0.69932444540959|0.68813824155045|0.64570917794122|0.59912128259754|-0.80346810608015|-0.77213814414448|-0.77213814414448|-0.77703451661834|-0.77703451661834|-0.77703451661834|-0.78448279862679|-0.78775865242522|0.76171502802694|0.76171502802694|0.76171502802694|0.76171502802694|0.76171502802694|0.69801668032369|0.67779632524606||-0.7105913805658|-0.7105913805658|-0.7105913805658|||-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7503755116823|-0.7503755116823|-0.7503755116823||-0.7503755116823|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.76223382482241|-0.78692646964072|-0.80102031188833|-0.80102031188833|-0.82169174360184|-0.82169174360184|-0.85132417531971|-0.90369350217188|-0.9174371880779|-0.91871360989391|-0.91871360989391|-0.91871360989391|-0.95412623387774|-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821||-0.99213552754821||-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821|||-0.99213552754821|-0.99213552754821|-0.99213552754821|-1.0079283612934|-1.0154671352546|-1.0154671352546||-1.0266301644555|-1.0507001526612|-1.0696668434427||-1.0745361792947|-1.0745361792947||1.0133455708905|1.0133455708905|1.0133455708905|1.0133455708905|0.99845129144584|0.99845129144584|0.97716809524866|||0.95407568099071|0.93341743815794|0.93297997191793|0.93297997191793||0.93297997191793||-1.0200222523649|-1.0255802772265|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|0.98339853961011|0.98339853961011|0.98339853961011|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928||0.98306663180928|0.89674065008805
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||-8239.4171655405|-8239.4171655405|-8304.9079617117|-8343.1579774218|-8343.1579774218|-8431.8421971353|-8483.7135523726|-8498.5706137473|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217||-8633.7249327217|-8633.7249327217|-8649.7221391626|-8649.7221391626|-8690.1469673013|-8690.1469673013|-8690.1469673013|-8706.8299636681|-8822.5888485201|8024.7795923384|8024.7795923384|8024.7795923384|8024.7795923384|8024.7795923384|-8455.2214863291||-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291||-8455.2214863291|-8455.2214863291||-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8463.5794292545|-8470.2215175982|-8470.2215175982|-8487.8660711089|-8487.8660711089|-8568.1845234543|7693.0350795171|7693.0350795171|7693.0350795171||7693.0350795171|7693.0350795171|7693.0350795171|7693.0350795171|7693.0350795171|7693.0350795171|7657.2611994635|7420.8457771816|7374.2730857574|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454||7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7304.6453842493|7304.6453842493|7304.6453842493|7304.6453842493|7304.6453842493|7297.9393158326|6917.1547953695|6652.9497726328|-7276.6888070689|-7276.6888070689||-7276.6888070689|-7276.6888070689|-7276.6888070689|-7276.6888070689|-7276.6888070689|-7276.6888070689|-7363.5431189655|-7412.2701321839|-7559.1890357599|-7629.0989286221|-7641.2210318023|-7666.1430876091|-7666.1430876091|-7666.1430876091|-7666.1430876091|-7666.1430876091|-7776.825652899|-7854.2507254433|-7915.8341393815|-8019.2601548683|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|||-8077.8602386511|-8077.8602386511|-8077.8602386511||-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8123.1780429456|-8282.4200477173|-8311.5364166219|-8311.5364166219|-8311.5364166219|-8376.7071295799|-8402.4523661998|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8427.6272227591|-8510.3422503199|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|7425.5816306352|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8682.7834732556|-8771.9816369506||||-8808.3129299451|-9079.112386756|-9079.112386756|-9079.112386756|7891.875648901|7891.875648901|7891.875648901|7891.875648901|7867.6396098901|7835.9130986297|7835.9130986297|7710.4589984774|7502.7322205305|7486.9246894783|7422.4378882448|7422.4378882448|7363.8198758276|7243.4480607021|7243.4480607021|7243.4480607021|7243.4480607021|7243.4480607021|7243.4480607021|7088.5316384542|7088.5316384542|7088.5316384542|7088.5316384542|7088.5316384542|7088.5316384542|7088.5316384542|7088.5316384542|7066.2736277213|7066.2736277213|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928|-7994.3004713928
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||4.0917525743237||4.0917525743237|4.0430584190941|3.9806205959956|3.8851339785965|3.8473256390664|3.8473256390664|3.8298063588774|3.7714515872174||3.707168387856|3.6740758413363|3.527809887056|3.527809887056|3.5164555762923||||||3.4498213601599|3.4498213601599|3.4431347926998|3.3779276698324|3.2858402754508|3.2858402754508|3.2858402754508|3.2448225844395|3.1951233959855|3.1951233959855|3.1951233959855|3.1951233959855|3.0867572184774|3.0867572184774|3.0469525253742|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6933764703555|-3.6933764703555|-3.8420850179243|-3.9012056348112|-3.9060762850331|-3.9060762850331|||-3.9060762850331|-3.9060762850331|-4.0261958802063|-4.0563287695601|-4.1436985422455||-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|||||-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1766871009897|-4.2283174872191|-4.2283174872191|-4.4486861096258|-4.7185401371712|-4.7300446222882|-4.8311607518307|-5.0274007230458|-5.2248899042007|-5.3356044777377|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.0701655702969|3.8924061542507|3.6404510080545|3.5766125056179|3.4362358884714|3.2080399544926|3.1805999181769|3.1178887974445|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031||3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|2.9705502177856|2.9705502177856|2.9705502177856|2.9628336192923|2.895370669029|2.7731895919882|2.730172465888|2.730172465888|2.6163027668963||-3.0632850067427|-3.0632850067427|-3.0632850067427||-3.0632850067427|-3.08198335619|-3.0972037497629|-3.1098812381267|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7045947356847|2.7045947356847|2.7045947356847|2.7045947356847|2.7045947356847|2.7045947356847|2.6488130289705|2.6488130289705|2.6488130289705|2.5731255035038|2.5474700098168|2.5474700098168|2.5474700098168|2.5194111935442|2.3637902860449|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.2897808549806|2.2897808549806|2.2175101755191|2.2175101755191|2.2175101755191|2.2175101755191|2.0950112208315|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208||1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208||1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9520466713949|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0870307673201|-2.0968119225221|-2.1141799115822|-2.1313110417442|-2.1324950464367|-2.1324950464367|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1751286511731|-2.1930867205813|-2.1930867205813|-2.1930867205813
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.6972270131239|-5.7004037080146|-5.7004037080146|-5.8771151898014|-6.1284611884872|-6.4299571452449|-6.4677300649562|-6.971922445924|-7.1604695592003|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.395808923397|-7.6942321328692|-7.8158132001617||-7.8886815359039|-7.9652018866983|-8.2724463235501|-8.5027181584706|-8.8070595802925|-8.8070595802925|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472||7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|6.3773372809956|5.5748195825759|-7.2275450290226|-7.2275450290226|-7.2275450290226|-7.619494206484|-7.9105493567342|-8.0672769305832|-8.1197215035955|-8.1197215035955|-8.1197215035955|-8.2996904270958|-8.6218784801509|-9.4131980728602|-9.6813311655759||-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.988619432611|-10.076243570295|-10.129159321219|-10.187954600023|-10.253282687584|-10.32586945154|-10.406521411491|-10.496134700325|-10.89570473515|-11.139672108083|-11.147450328815|-11.147450328815|-11.147450328815|-11.147450328815|-11.147450328815|-11.147450328815|-11.319389052908|-12.032654757544|-12.173737717651|-12.173737717651|-12.173737717651|-12.226375157064|||-12.310339558794|-12.310339558794|-12.560273119715|-12.560273119715|-12.560273119715|-12.900303148459|-13.355892471948|-13.58011438189|-13.58011438189|-14.244571757958|-14.391662127436|-14.391662127436|-14.391662127436|-14.391662127436|-14.391662127436|-14.412957993548|-15.123404457001|-15.123404457001|-16.048227418163|-16.664697184274|-16.694312537848|-16.694312537848|-16.694312537848|-16.694312537848|-16.694312537848|-17.949235877658|12.491066409157|12.491066409157|9.3234071212854|||-9.4227616746286|-9.4227616746286|-9.4227616746286||-9.5919570347843|-9.8688412663205|-10.165379576867|-10.428199137786|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003||8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|8.5899554353003|7.5666167052857|-10.917872557812|-10.917872557812||-10.917872557812|-10.917872557812|-10.917872557812|-10.917872557812|-10.917872557812|-11.142080344285|-11.413422784899|-11.49269216336|-11.680769155171|-11.728109827928|-11.728109827928|-12.10901153451|-12.279026336211|-12.279026336211||-12.410029114107|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-12.416086295846|-13.017874138888|-13.519859730465|-14.38873326697|-14.398592603627|-14.498436226252|-14.80937339399|-15.532637507096|-16.762514905153|-16.762514905153|-17.091683312719|-17.279648379556||-17.821961917066|-17.821961917066|-17.821961917066|-17.821961917066|-17.821961917066|-17.821961917066|-17.821961917066|-17.991068510637|-19.212298504098|-20.424776094472|-21.19572636331|-21.19572636331|-21.19572636331|-21.19572636331|-21.257687335703|-21.257687335703|-22.330763716933|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.90546888667|-23.983854127788|-25.082060417492
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||1138.7197210975|1138.7197210975|1131.649137308|1131.649137308|1131.649137308|1109.0545970088|1048.1162188987|1043.3315759928|1043.3315759928|1043.3315759928|1039.8128622142|967.01429134908|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384||956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|906.63359265982|905.31510295536|872.01678106151|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089||-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|||-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|864.64400888292|864.64400888292|864.64400888292|851.0488987588|800.18382562814||800.18382562814|776.67138966437|776.67138966437|761.54520194034|761.54520194034|761.54520194034|761.54520194034|761.54520194034|761.54520194034||||||||728.71689104482|709.90765671646|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-780.11651109093|-780.11651109093|-784.46279010104|701.15685093578|701.15685093578|701.15685093578||701.15685093578|687.11872326198|655.52080362442|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|619.88960253075|609.98844725638|604.80055216838|604.80055216838|602.75376810911|602.75376810911|583.83596353724|583.83596353724|583.83596353724|583.83596353724|583.83596353724|571.3177372636|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-649.94543281873|-657.03757138115|-657.03757138115|-666.67911026221|-666.67911026221|-666.67911026221|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|||-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917||-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-674.1351816213|-694.205757357|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|574.88581499676|556.92868332973|552.67121398732|552.67121398732|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757||-631.24073727757|-631.24073727757|-637.32304141952|-656.91449046613
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||||7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157||7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504||-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8457.2451386966|-8497.9031000708||8012.8080789143||8005.9482455733|8005.9482455733|7892.2202728592|7876.0838318227|7856.2263929974|-8286.452135806|-8286.452135806|-8286.452135806|-8336.0579286733|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081||7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7814.0272200169|7778.3137731091|7607.3608322045|7607.3608322045|7577.0997446198|7577.0997446198|7331.7219384664|7283.8021538516|7197.5078998958|7073.9866422454|6928.5637558585|6928.5637558585|6923.9215740742|6923.9215740742|6923.9215740742|6923.9215740742|6881.112946888|6848.7255941985|6808.8504866094|6735.889429566|6618.5438106289|6547.3875185374|6508.1750422985|6439.9167136649|6410.7407929611|6320.1400995706|6320.1400995706|6320.1400995706|6320.1400995706|6311.350110634|6300.5762834485|6300.5762834485|6300.5762834485|6294.484661731|6116.3607786594|5953.1786429549|5834.3651588388|5807.4335098209|5798.6316613027|5699.5017590863||5606.7797323181|5519.3520497704|5519.3520497704|5519.3520497704||5519.3520497704|5519.3520497704|5450.0822778315|5450.0822778315|5450.0822778315|5450.0822778315|5306.313642035|5216.9596022611|5161.8130008643|5161.8130008643||5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|-5436.5426279019|-5436.5426279019|-5436.5426279019|-5436.5426279019|-5436.5426279019||-5436.5426279019|-5436.5426279019||-5436.5426279019|-5436.5426279019|-5436.5426279019|-5502.3028981896|-5530.9476646551|-5571.7141206671|-5622.9934457065|-5686.8871944482|-5697.1079504286|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028||5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|||5435.4613177028|5331.4348842532|5260.1283172686|5260.1283172686|5120.5314636317|5074.7349107627|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655||-5514.2357987395|-5765.7953644848|-5933.7836406602|-6078.2542025131|-6095.2435203704|-6157.470556488|-6162.1339516533|-6204.5138064935|-6204.5138064935|-6204.5138064935|-6204.5138064935|-6228.4708527012
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||-0.11006030981687|-0.11006701097386|-0.11007445670385|-0.11008272973718|-0.11009192199642|-0.11010213561781|-0.11011348408602|-0.11012609349514|-0.11014010394971||-0.11015567112146|-0.11017296797896|-0.11019218670952|-0.11021354085458|-0.11023726768243|-0.11026363082449|-0.11029292320455|-0.1103254702935|-0.11036163372567|-0.11040181531698|-0.11044646152953|-0.11049606843238|-0.11055118721331|-0.11061243030324||-0.11068047818094|-0.11075608693394|-0.1108400966595|-0.110933440799|-0.11103715650956|-0.11115239618796|-0.11128044027508|-0.11142271148298|-0.11158079060287|-0.11175643406942|-0.11195159347669|-0.11216843726255|-0.1124093748024|-0.11267708318|-0.1129745369329|-0.11330504110278|-0.11367226795821||-0.11408029779757|-0.11453366428575|-0.11503740482817|-0.11559711654197|-0.1162190184462|-0.116910020562|-0.11767780069068|-0.11853088972253|-0.1194787664246||-0.12053196276023|-0.12170218091092|-0.12300242330059|-0.12444713706688|-0.12605237458498|-0.12783597182732|-0.12981774654103|-0.13201971844515|-0.13446635389417|-0.13718483772642|-0.1402053753178|-0.14356152819712|-0.14729058695192|-0.15143398556836|-0.15603776180885|-0.16115306874272|-0.1668367431137|-0.17315193685923||-0.1801688187987|-0.18796535428701|||-0.20162817417845|-0.25108685625113|0.26623681206928|0.2660330981559|0.2660330981559|0.26457789694165|0.26457789694165|0.26064210969976|0.25999675299384|0.25999675299384|0.25999675299384|0.25999675299384|0.25916306570346|0.25490340143636|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.24315564275893|-0.28313962818619|-0.28313962818619|-0.28313962818619|-0.28313962818619|-0.28341429911574|-0.28341429911574|-0.28341429911574|-0.28341429911574|-0.28341429911574|||-0.28341429911574|-0.28341429911574|-0.28484921745151|-0.28919656684111|-0.28919656684111|-0.30271841707175|-0.30413158207409|-0.3129239592207|-0.31547107335069|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31684723522952|-0.32010803980619|-0.32262004595101|-0.33089983521168||-0.33089983521168|-0.33089983521168|-0.33089983521168|||-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33266648714481|-0.33462943373718|-0.34407673314327|-0.34407673314327|-0.34407673314327|-0.34591859397087|-0.35046510361736|-0.35107234079644|-0.35174704877321|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.36100496227718|-0.36100496227718|-0.36100496227718|-0.36417217083747|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37256265349531|-0.37256265349531|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241||-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37845861342345||-0.38590569624679|-0.38590569624679|-0.39100632876573|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197||0.35288032288197|0.33653368712402|0.32892631558287|0.32789960443221||0.32789960443221|0.32789960443221|0.31211066675675|-0.35216764929588|-0.35216764929588|-0.35216764929588|-0.35216764929588|-0.35216764929588|-0.35657516588431|-0.36452795917968|-0.37169773109731|-0.37994192681906|-0.38900238560302|-0.38900238560302|-0.39500264974284|-0.41043779173006|0.34418956901965|0.34418956901965|0.34418956901965|0.34418956901965|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779
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||-1.4948829702534|-1.4948829702534|-1.4948829702534|-1.5220921891704|-1.5423246840387|-1.5664718327423|-1.6066353781907|-1.6345948625371|-1.7612165398912||-1.806907230783|-1.8443413776033|-1.8964904526729|-1.9016560360081|-1.9151733434076|-1.9484750937362|-1.9484750937362|-1.9484750937362|-1.9688612433428|-2.0037346451541|-2.0772650299569|-2.0772650299569|-2.0891834031762|-2.1757593167294||-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838||-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838||-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838||-2.1814999103838||-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.1814999103838|-2.2261110147165|-2.2262344846379|-2.2841493961162|-2.3167894103579|-2.3167894103579|-2.3219882623412|-2.3766536068097|-2.4629485288346|-2.5049428453141|-2.5330156899889|-2.5330156899889|-2.5333753590666||-2.5333753590666|-2.5333753590666|||-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8214788712478|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8483786356074|-2.8804207125882|-2.9038008097786|-2.9433620098149|-2.9433620098149|||-2.9433620098149|-2.9433620098149|-2.9433620098149|-2.9433620098149|-2.9433620098149|2.4357501114006|2.4357501114006|2.4357501114006|2.4357501114006|2.4357501114006|2.3459741124884|2.3459741124884|2.3459741124884|2.3166379806483|2.1751533743501|2.074059247613|2.0350322613102|2.0350322613102|2.0350322613102|2.0350322613102|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402||1.9953137883402|1.9953137883402|1.9953137883402|||-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2193513681522|-2.2193513681522|-2.2320570868509|-2.2326077233486|-2.2326077233486|-2.2326077233486|-2.2326077233486|-2.2326077233486|-2.2326077233486|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0216378095648|2.0216378095648|2.0216378095648|2.0201530989565|1.9790590136755|1.9640177696968|1.9640177696968|1.9640177696968|1.8830530932939||1.8830530932939|1.8830530932939|1.8830530932939|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786||1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8309877802694|1.7988753241261|1.7765281379179|1.7555867565954|1.7134297902147|1.6621441570433|1.6501602097255|1.6451780380918|1.5868645047825|1.5848494343936|1.5719607690969||1.5719607690969|1.5719607690969|1.558289737613|-1.789781527042||-1.789781527042|-1.789781527042|-1.789781527042|-1.789781527042|-1.789781527042|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.8337482768626|-1.8454299672556|-1.8454299672556|-1.8688110757881|-1.8842345397796|1.636213307887|1.636213307887|1.636213307887|1.636213307887||1.636213307887|1.636213307887|1.636213307887
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||-1.4349268462311|-1.4349268462311|-1.463807579108|-1.5614528945507|-1.6193921688995|-1.749324560585|-1.7892494934823|-1.8097455492598|-1.8097455492598||-1.8097455492598|-1.8819394896408|-1.8910439091679|-1.9700488136605|-2.0211652833439|-2.0674059079993|-2.0854510054443|-2.0869524021277|-2.0869524021277|-2.0869524021277|-2.0869524021277|-2.0964393586574|-2.0964393586574|-2.0964393586574||-2.0964393586574|-2.1065992680587|-2.1617770225249|-2.2223758167475|-2.2223758167475|-2.2223758167475|-2.2737509085569|-2.2795073502634|-2.2795073502634|-2.2950081817943|-2.2955646771676|-2.3212527294814|-2.3212527294814|-2.3463919317126|-2.3617723052721|-2.3617723052721|-2.3617723052721||-2.4204078499318|-2.4204078499318|-2.4204078499318|-2.4306885921221|-2.4306885921221|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632||-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4949137870911|-2.4949137870911|-2.4949137870911|-2.4949137870911|-2.5715707611644|-2.5739674779666|-2.5805195010252|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743||-2.6323877865743|-2.6323877865743|||-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6676531030813|-2.6951701325487|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7459585004658|-2.761661410252|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|||2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977||2.4319245416977|2.4319245416977|2.2665828288769|||2.2162031135267|2.1991395991165|2.1991395991165|2.1634884455821|2.1433204786668|2.1348005021822|2.1064448715593|2.0993832483718|2.0972063120104|2.0972063120104|2.0972063120104|2.0835625392305|2.043958370565|2.0384751424195|2.0384751424195|2.0384751424195|1.9816389332217|1.9783197535902|1.9783197535902|-2.4161318902739|-2.4161318902739|-2.4161318902739|-2.4740355417208|-2.4944838732565|-2.518315351681|-2.5636836430277|-2.5957596589951|-2.6808440210453|-2.8048267366744|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156||-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156||-2.8128389041156|-2.8170432824261|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.3954139600548||2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695||2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.325067277151
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8119552005862|-6.8893947722222|-6.8907814868718|-6.8907814868718|-6.8907814868718|-6.9100388019209|-6.9100388019209|-6.9750427900559|-7.0906032388747|-7.1462258834905|-7.2130287244658|-7.2874946306899|-7.2874946306899|-7.2874946306899||-7.4273245911805|-7.4273245911805|-7.4273245911805|-7.4931387747889|6.6150582143314|6.6150582143314|6.6150582143314|6.6150582143314|6.6150582143314|6.6150582143314|6.6139954271854|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138||-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.2422953012138|-7.3239301710824|-7.4063136345258|-7.5743175354391|-7.6491488711469|-7.6737688166114|-7.6737688166114|-7.6737688166114|-7.7752548701468|-8.0191058325439|-8.156882278088|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105||7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.4389866326105|7.39786407394|7.1785111155147|7.1785111155147|7.1785111155147|7.1245729355938|7.0807665088582|6.9634277532286|6.9284018290124|6.9284018290124|6.8752831101508|6.8240897642529|6.8240897642529|6.8240897642529|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|||6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|6.6710258588559|||6.6710258588559|6.5414530287591|6.4515825124149||6.424576555697|6.424576555697|6.3342045004808|6.2393478992507|6.2393478992507|6.2393478992507|6.2393478992507|5.9572280913509|5.9126592775094|5.8389676566375|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493|5.8280804206493||5.8280804206493|5.7167913173705|5.5699738898839|5.4707948277356|5.4235395137869|5.261425259624|5.261425259624|5.261425259624||5.261425259624|5.261425259624|5.261425259624|5.261425259624|5.1768069564347|5.0614618532752|5.0614618532752|-5.8219665778446|-5.8219665778446|-5.8219665778446|-5.8219665778446|-5.8958096253395|-6.0005163602829|-6.0011359886138||-6.0011359886138|-6.0011359886138|-6.0011359886138|-6.0011359886138|-6.1627281770414|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|5.3843643848873|-6.1272132027778|-6.1272132027778|-6.1272132027778||-6.1498270419607|-6.1569942001248|-6.323194212797|-6.4006179908209|-6.4006179908209|-6.4949888481106|-6.4949888481106|-6.4949888481106|-6.5366241416893|-6.581002346131|-6.581002346131|-6.581002346131|-6.581002346131|-6.6826749813256|-6.8349609917731|-6.9769861771366|-7.0571296031498|-7.3087833253568|6.3061080767182|6.3061080767182|6.3061080767182|6.3061080767182|6.3061080767182|6.2188062610778|6.2188062610778|5.9324317074261|5.9324317074261|5.9324317074261|5.9324317074261
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954||-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954||-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.51748310946325||-0.51748310946325|-0.53164788278054|-0.5329420891306|0.46186450398532|0.46186450398532|0.46186450398532|0.46186450398532||0.46186450398532|0.46186450398532|0.46186450398532|0.46186450398532|0.46186450398532|0.43007962671288|0.43007962671288|0.4286995907334|0.41922242658946|0.41922242658946|0.41922242658946|0.41922242658946|0.40135824865338|-0.45869189520438||-0.45869189520438|-0.45869189520438|-0.45869189520438|-0.45881099990939|-0.45881099990939|-0.45881099990939|-0.45881099990939|-0.46340112710369|0.41792735421548|0.41792735421548|0.41792735421548|0.41792735421548|0.41792735421548|||0.41792735421548|0.41792735421548|0.41792735421548|0.41353039238067|0.40558931168816|0.38426589730604|-0.43203374004771|-0.43203374004771||-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43806292145392|-0.43840323420521|-0.44034351171972|-0.44034351171972|-0.44593721862107|-0.4534718838919|-0.4534718838919|-0.46107986873927|-0.46786653506029|-0.47901837149448|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.43065629430516|0.41600699863946|0.41389666985709|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.39644587227088|0.39178502293995|0.39178502293995|0.36910495815522|0.36910495815522|0.36910495815522|0.35983883239436|0.34982092620717|0.34730102885417|-0.36958415276658|-0.36958415276658||-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.37148239289005|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3812122226331|-0.38218023882678|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798||-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38622248645676|0.35770789600323||0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35245321433754|0.34717024080192
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||-0.13974777555596|-0.13974777555596|-0.13974777555596|-0.13974777555596|-0.13974777555596|-0.13974777555596|0.10500784827826|0.10500784827826|0.10500784827826||0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826||0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10500784827826|0.10484021327965|0.10484021327965|0.10484021327965|0.10484021327965|0.10484021327965|0.1028224505437|0.081136056527223||0.065505128548291|0.065505128548291|0.065505128548291|0.065505128548291|0.065505128548291|0.065505128548291|0.065505128548291|0.065505128548291|0.043186045049676||0.043186045049676|0.043186045049676|-0.10215957733601|-0.10215957733601|-0.10215957733601|-0.10215957733601|-0.10215957733601|-0.10215957733601|-0.10215957733601|-0.11595508529477|-0.12583898379|-0.13820998162133|-0.14128887256099|-0.15109874363424|-0.1626871373577|-0.1626871373577|-0.1626871373577|-0.1626871373577||-0.1626871373577|-0.1626871373577|||-0.1626871373577|-0.1626871373577|-0.1626871373577|-0.16698570550294|-0.1714285595639||-0.17779294807643|-0.17779294807643|-0.17779294807643|-0.1813600975527|-0.1813600975527|-0.1813600975527|-0.1813600975527|-0.1813600975527|-0.1813600975527|-0.18890010767002|-0.19061122561847|-0.19951248031363|-0.21114503643155|-0.21114503643155|-0.21221671061649|-0.21968111766137|0.16496354039543|0.16496354039543|0.16496354039543|0.16496354039543|0.16496354039543|0.16273726352975|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|||-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922||-0.20489113316267|-0.21174229573606|-0.21174229573606|-0.21174229573606|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152||-0.21189733681152|-0.21189733681152||-0.21189733681152|-0.21189733681152|-0.21189733681152|||-0.21563009000051|-0.21563009000051|-0.21563009000051|-0.21747787601669|-0.21919763758137|-0.22257732194459|-0.22257732194459|-0.22275258646846|-0.22839175961017|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.24588146237744|-0.24588146237744||-0.24588146237744|-0.25164606867249|-0.26744590154271|-0.26744590154271|-0.26744590154271|-0.26984692012304|-0.26984692012304|-0.26984692012304|-0.27953323479708|-0.27953323479708|-0.28557806788545|-0.28557806788545|-0.28686451777994|-0.29664679647595||-0.29664679647595|-0.29664679647595|-0.30410754549403|-0.30828616125606|-0.31770685097931|-0.32336031340594|-0.32336031340594|-0.33428923364077|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906||-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906||-0.34073132521906|-0.34514927562916|-0.34514927562916|-0.34514927562916|-0.35263413514611|-0.35263413514611|-0.35263413514611|-0.37314903019664|-0.40274571175189|-0.40274571175189|-0.4124952454789|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.25411524282153|0.20318359998923|-0.26530579730159
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116||0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116||0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.082864699986481|0.07112744792954||0.066861044105386|0.066861044105386|0.066420728515013|0.066420728515013|0.066420728515013|0.066420728515013|0.066420728515013|0.066420728515013|0.063160814798565||0.063160814798565|0.063160814798565|-0.078575196617133|-0.078575196617133|-0.078575196617133|-0.078575196617133|-0.080549625078337|-0.080549625078337|-0.085610696998457|-0.086900771025394|-0.087056412866359|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637||-0.090542303877637|-0.095255927855057|||0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.072801065763042|0.071458102493128|0.071458102493128|0.071396519140488|0.071396519140488|0.071396519140488|0.071396519140488|0.07050687653709|0.07050687653709|0.07050687653709|0.07050687653709|0.07050687653709|||0.07050687653709|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.066350419059825|0.066350419059825|0.065889356020905|0.064939787985424|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.094728533005302|-0.095037068819972|-0.095037068819972|-0.095037068819972|-0.095037068819972||-0.095037068819972|-0.095037068819972|-0.095037068819972|||-0.095037068819972|-0.096874522689284|-0.097295705380265|-0.097295705380265|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10074514885248|-0.10605016918647|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10707150622722|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978|-0.10787558043978||-0.10864269294957|-0.10864269294957|-0.11654743396153|-0.12471936842259|-0.12635485552479|-0.12917205592249|-0.12980228717961|-0.13039142989823|-0.13049047582357|-0.13069194749071|-0.13069194749071|-0.13202709070049|-0.13202709070049|-0.13259066517941||-0.13259066517941|-0.13259066517941|-0.1343229585587|-0.13635884321388|-0.14200982723696|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859|0.10683932424859||0.10683932424859|-0.12389590295283|-0.12389590295283|-0.12437148408608||-0.12437148408608|-0.12580164622947|-0.12694627158823|-0.12792749583944|-0.12792749583944|-0.12843209627009|-0.12843209627009|-0.12843209627009|-0.13625788120468|-0.1421198657601|-0.14268874117058|-0.14359860330071|-0.14622066814862|-0.14648720144315|-0.14648720144315|-0.14648720144315|-0.14786691663606|-0.14786691663606|0.12767117540898|0.12767117540898|0.12767117540898|0.12767117540898|0.12767117540898|0.12767117540898|0.12434708046261
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||24.100274170675|24.100274170675|24.100274170675|24.100274170675||24.03030426109|23.831448895006|23.738455956694|23.738455956694|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-25.147644138689||-25.374049081135|-25.596926432757|-25.596926432757|-25.596926432757|-25.596926432757|-25.596926432757|-25.596926432757|-25.917696985832|24.646442915757||24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.646442915757||24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391||24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.245593780971|23.925948825916|23.893593911154|23.497631739491|23.419874613941|23.261675697123|23.261675697123|22.968395292268|22.885452760045|||-24.374914349556|-24.374914349556|-24.374914349556|-24.374914349556|-24.374914349556|23.055923696992|23.055923696992|23.055923696992||23.055923696992|23.055923696992|23.055923696992|22.998025731507|22.924941623943|22.732121243231|22.48723852872|22.339948745411|22.339948745411|22.313018900201|22.152879827603|22.112825624793|22.088017614516|21.689497161609|21.538552809034|21.538552809034|21.533100393386|21.506251205969|20.906305805366|20.60737431438|20.078260452562|19.843659762011|19.843659762011|19.843659762011|19.843659762011|19.843659762011|19.666299055534|19.219740124231|19.04856027021|18.914167757983|18.830972965846|18.830972965846||18.830972965846|18.817940933053|18.753793430335|18.753793430335|18.753793430335|18.753793430335||18.753793430335|18.751883082927|18.665501229565|18.552012991685||18.5101739828|18.384898285535|18.279625261787|18.1779745298|18.163514476946|17.995344751334|17.819431218015|17.648506822541|17.648506822541|17.430537444016|17.430537444016|17.430537444016|17.430537444016|17.430537444016|17.083536074847|17.045551888971|17.045551888971||17.045551888971|17.045551888971|17.045551888971|17.045551888971||17.045551888971|16.852742001776|16.700880895461|16.534336287009|16.28691334882|16.239604580829|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|-17.129895924676|16.467660566438|16.467660566438|16.467660566438|16.467660566438|16.467660566438|16.467660566438|-16.809661840197|-16.809661840197|-16.809661840197||-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.809661840197|-16.829422586735|-16.829422586735|-16.829422586735|-16.920881033895|-16.920881033895|-17.027178076636|16.385412119316|16.385412119316|16.385412119316||16.385412119316|16.385412119316|16.385412119316|16.385412119316|16.385412119316|16.385412119316|16.169589888704|16.088455186566|15.77288732074|15.726460875651|15.494322553366|15.397247966892|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568||15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568|15.380252251568
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||3.7356124906736|3.7356124906736|3.7356124906736|3.6940138636913|3.6472374928093|3.6119304511388|3.4802543488518|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.0867116761267|-4.2024572769867|-4.301063647984|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|-4.3598662531075|3.8875738860159||3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8875738860159|3.8521886499737|3.8521886499737|3.8521886499737|3.8521886499737|3.8521886499737|3.8521886499737|3.8521886499737|3.8521886499737|3.8274320664245|3.7013058148728||3.7013058148728|3.7013058148728|3.6625621542782|-4.2395487118984|-4.2395487118984|-4.2395487118984|-4.2395487118984|-4.2395487118984|-4.2395487118984|-4.2661651957062|-4.3335169275632|-4.5733520940532|-4.7965025852775|4.1440709672725|4.1440709672725|4.1440709672725|4.1440709672725|4.1440709672725|4.1440709672725|4.1440709672725|4.1440709672725|4.1440709672725||4.1440709672725|4.1252891789461|4.1252891789461|4.1252891789461|4.1139992120561|4.1139992120561|4.0527767210864|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0311905310304|4.0062229365664|4.0062229365664|3.9030253589768|3.8923388129083|3.8923388129083|3.8923388129083|3.8923388129083|3.8292651050187|-4.3062620128296|-4.3062620128296|-4.3062620128296|-4.3062620128296|||-4.3062620128296|-4.3062620128296|-4.3241799633925|-4.3301999217079|-4.4424442191704|-4.4924002924799|-4.4924002924799|-4.4934571808797|-4.4934571808797|-4.5949526171134|-4.7210581413293|-4.8650648981757|-4.974153834413|-4.974153834413|-5.0590600501945|-5.0772887083613|-5.1012823224464|-5.1012823224464|-5.244758354337|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|4.7288772538339|||4.7288772538339|4.7288772538339|4.6915305405894||4.6585562295432|4.6585562295432|4.5989514000675|4.5827236581137|4.5369152413794|4.4653891500363|4.4653891500363|4.3732105291033|4.2613447812027|4.1203833318227|3.8609810644249|3.8033125195084|3.7136807743242|3.633575086775|3.633575086775|3.633575086775|3.633575086775|3.6128614268728|3.5877980459787|3.5877980459787|3.5877980459787|3.5877980459787|3.5574647069498|3.5574647069498|3.5574647069498|3.5574647069498|3.5574647069498||3.5574647069498|3.4784208271817|3.4557600787299|3.3707578768352|3.3457401242826|3.3457401242826|-3.9449213399028|-3.9449213399028||-3.9449213399028|-3.9449213399028|-3.9449213399028|-4.0931098441701|-4.0931098441701|-4.0931098441701|-4.0931098441701|-4.0931098441701|-4.0931098441701|-4.0931098441701|-4.187354377069|-4.3039311289891|-4.3039311289891|-4.3039311289891||-4.3039311289891|-4.3039311289891|-4.3039311289891|-4.3039311289891|-4.3720857585153|-4.3720857585153|-4.3720857585153|-4.3720857585153|-4.3720857585153|-4.3720857585153|-4.3956967843359|-4.3956967843359|-4.3956967843359|-4.4175055142897|-4.4175055142897|-4.4175055142897|-4.4175055142897|-4.4175055142897|-4.4420340057499|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012||3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012|3.8874545286012
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||-32.333145062875|-32.333145062875|-32.333145062875|-32.333145062875|-32.333145062875|-32.333145062875|-32.333145062875|-33.034606104373|-33.852847500199|-33.852847500199|27.639687228575|27.639687228575|27.639687228575|27.639687228575|27.639687228575|27.639687228575|27.639687228575||||27.639687228575|27.639687228575|27.639687228575|27.639687228575|27.639687228575|-35.653459140283|-35.653459140283|-35.653459140283|-37.941621644212|-38.792913073647|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-40.514437125497|-41.60359639412|-42.505828955503|-44.354260046748|-44.354260046748|-44.354260046748|-44.635456914667|-45.977116764656|-46.11640611078||-46.969619808215|-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173||-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173||||-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173|-47.435263127173|35.893195630196|35.893195630196|35.893195630196|35.893195630196|35.893195630196|35.893195630196|32.294050111906|30.089389896544|28.06048912489|27.781153718738|27.781153718738|27.781153718738|27.781153718738|27.781153718738|24.483281285794|-26.717879644781|-26.717879644781|-26.717879644781|-26.717879644781|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|22.338921063625|20.844857950435|20.439299407105|20.439299407105|19.70327770986|17.631753103356|17.220335475185|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.426726557626|-18.578126079523|-18.578126079523|-18.805917773737|-18.92275070917|-18.92275070917|-18.92275070917|-19.19842950164|-19.19842950164||-19.19842950164|-19.19842950164|-19.19842950164|-19.561810189472|-19.703011916728|-21.067678794431|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.955075207742|16.499194506575|-18.363744329357|-18.363744329357|-18.363744329357|-18.363744329357|-18.363744329357|-18.363744329357|-18.363744329357|-18.404851214744|-18.404851214744|-18.404851214744|-18.991112568486|-19.06136902735|-19.06136902735|-19.06136902735|-19.06136902735|-19.06136902735|-19.06136902735|-19.260522195204|-19.33180249676|-19.711009223464|-19.711009223464|-19.711009223464|-19.711009223464|-19.96349196005|-19.96349196005|-19.96349196005|-19.96349196005|-20.717713934052|-21.177736182861|-21.405540885586|-21.496155886803|-21.786118671799|18.205313881511|18.205313881511|18.205313881511|18.205313881511|18.205313881511|18.205313881511|18.205313881511|18.205313881511|17.617238159836|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767||16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|16.188248392767|15.732859527115|15.732859527115|15.732859527115|15.732859527115|15.732859527115|15.443779271004
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.257954861278|-10.447434765641|-10.447434765641|-10.447434765641|-10.730482956374|-10.93387020584|-11.146461932204|-11.146461932204|-11.146461932204|-11.28495763887|-11.361064053785|-11.401182334966||-11.629091281964|-11.637879128008|-11.647643401389|10.627420359514|10.627420359514|10.627420359514|10.627420359514||10.627420359514|10.627420359514|10.627420359514|10.627420359514|10.627420359514|10.627420359514|10.407309497902|10.407309497902|-10.789058014587|-10.789058014587|-10.789058014587||-10.789058014587|-10.789058014587||-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.81561957116|-10.978465988846||||-11.131629416911|-11.27608506764|-11.27608506764||-11.312418852715|-11.312418852715|-11.312418852715|-11.312418852715|-11.312418852715|-11.441576333475|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.699278983992|-11.803431204711|-11.803431204711|10.246397002871|10.246397002871|10.246397002871|10.246397002871|10.246397002871|10.246397002871|10.172806825607||10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.164229859212|9.9547000872855|9.8941110491493|9.8803292541746|9.8803292541746|9.8803292541746|9.8803292541746|9.8803292541746|9.8614765040349|9.5607363869557|9.5607363869557|9.5607363869557|9.5285959961027|9.3651071391735|9.2334524616305|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|||-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.357068408721||-10.440387823354|-10.440387823354|-10.440387823354||-10.440387823354|-10.503208692615|-10.66189793276|-10.970861389892|-10.970861389892|-11.048179364488|-11.389643960844|-11.549604581077|-11.655116317756|-11.79736519214|-11.79736519214|-11.895888924527|-11.895888924527|-11.895888924527|-11.895888924527|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.054662264995|-12.055179902373|-12.277977330219|-12.292197075962|-12.571848476226|-12.571848476226||-12.624275883365|-12.965862177398|-13.289846577674|-13.505366378396|-13.505366378396||-13.780805631729|-13.780805631729|-13.780805631729|-13.780805631729|-13.823533913851|-13.823533913851|-13.823533913851|-13.870592962107|-14.372881503459|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.125340363719|12.125340363719|12.125340363719|12.125340363719|12.125340363719|12.125340363719|11.67815536629|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|10.96213917238|10.913487640823||10.631653114386|10.318089821981|10.318089821981|10.247877760118|10.126568745321|10.126568745321|10.126568745321|10.126568745321||10.126568745321|
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||-340.50444890537|-340.50444890537|-340.50444890537|-340.50444890537|-340.50444890537|-340.50444890537|-340.50444890537|-349.50494322819|-350.89438136465|-353.60486818295|-355.50540909217|-361.05817433768|-361.05817433768|-361.05817433768|-363.17574926408|-372.3063880712|-377.22932007912|-383.03257786568|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623||-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-384.68193084623|-393.92436760692|-394.0270751188|-394.80786124311|-396.67540138123|-401.13933486804|-406.37703874226|-408.03004304696|-409.72844820612||-409.72844820612|-412.47605356236|-415.58450395817|-417.59389328686|-419.38210365207|-423.27000730075||-423.27000730075|-423.27000730075||-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.96667477861|-428.01852753179|-436.85391947977|-438.89324386641||388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|377.99578708979|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644||375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|||375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|||375.86601252644|375.86601252644|375.86601252644||375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|367.5733472516|353.63705250178|351.54633821335|351.54633821335|351.54633821335|351.54633821335|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|341.41224681601|-384.05624627952|-384.05624627952|-384.05624627952||-384.05624627952|-387.67360697724|-396.50974892273|||||-396.50974892273|-396.50974892273|-396.50974892273|-396.50974892273|-396.50974892273|-409.62194324747|-414.35771471942|-415.93376504721|-415.93376504721|-415.93376504721|-421.09307227468|-429.87869996526|-429.87869996526|-429.87869996526|-433.75411107252|-436.01843525437|-436.01843525437|-436.01843525437|-436.01843525437|-436.01843525437|-436.01843525437|-436.01843525437|-436.01843525437|-436.63159472708|-443.47954969676|-445.19949966307|-450.72166629229|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804||-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804|-459.70845448804
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.772704712526|42.734023775753||42.734023775753|42.734023775753|42.734023775753|42.734023775753|42.734023775753|42.478427127183|42.478427127183|42.106586883665|41.841544647277|41.841544647277|41.841544647277|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532||-44.495948589532||-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.495948589532|-44.653831893303|-45.03203480122|-45.655037481228|-45.863930153228|-46.143740553151|-46.143740553151|-46.186715460719|-46.186715460719|-46.204022502977|-46.204022502977|-46.204022502977|||-46.204022502977|-46.204022502977|-46.204022502977|-46.204022502977|-46.234468354205|-46.599714101367|-46.599714101367|-47.005236745998|-47.172484213693|-47.459427099077|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|44.439167377504|43.94462836799|43.494033003482|43.173368401696|43.128187757256|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.710535157451|42.710535157451|41.856149581548|-42.931055710586|-42.931055710586||-42.931055710586|-42.931055710586|-42.931055710586|||-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009||-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.218122682776|-43.233358583586|-43.233358583586|-43.482621733498|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-44.111213581506|-44.258015624619|-45.127794044919|41.468031013812|41.468031013812|-42.437664515571|-42.437664515571|-42.437664515571|-42.482614063372|-42.482614063372|-42.482614063372|-42.831792539082|-43.19421502586||-43.455793184658|-43.577547491282|-43.59302303905|-43.59302303905|-43.805579849026|-43.965087992109|-44.114544239483|-44.156159443812|-44.363511451038|-44.387234564128|-44.447336541267|-44.447336541267
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||-0.25650327886502|-0.25650327886502|-0.25650327886502|-0.25650327886502|-0.25920771737354|-0.25920771737354|0.23750304930902|0.23750304930902|0.23750304930902||0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902||0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23750304930902|0.23657782478215|0.23657782478215||0.22541981387007|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065||-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065||-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065|-0.24816164826065||-0.24816164826065|-0.24816164826065|||-0.24816164826065|-0.24816164826065|-0.24957405449241|-0.24957405449241|-0.24957405449241|-0.24957405449241|-0.24957405449241|-0.24980450638234|-0.25255495356556|-0.25255495356556|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|||-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25922659571027|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177||-0.2606647701177|-0.2606647701177|-0.2606647701177|||-0.2606647701177|-0.2606647701177|-0.26390529601805|-0.26715469037227|-0.26715469037227|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26892963117595|-0.27287192411009|-0.27287192411009|-0.27287192411009|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|-0.2706189352288|-0.2706189352288|-0.2706189352288|-0.27535670876308|-0.27535670876308|-0.27645190093036|-0.27744655844365|-0.27855173345843|-0.27915941539746|-0.27915941539746|-0.27915941539746|-0.27915941539746|-0.28045490785155|-0.28189434391164|-0.28349371731174|-0.28474533631345|-0.28474533631345|-0.29022880982642|-0.29022880982642|-0.29044067675785|-0.29044067675785|-0.29044067675785||-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29548964114008|-0.30509959808121||-0.32094400680871|-0.33414130844003|-0.33414130844003|0.27730942284316|0.27730942284316|0.27730942284316||0.27730942284316|0.27730942284316|0.27730942284316|0.27730942284316|0.27730942284316|0.27730942284316|-0.33974178391409|-0.33974178391409||-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409||-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.34137975295067|-0.35707377289401|-0.35707377289401|-0.36230419515092||-0.36589353380952|-0.37154837447575|-0.37227597389145|-0.37558441530249|-0.3806493488791|-0.38646001971994|-0.38646001971994|-0.38646001971994|-0.39245557627451|-0.39822720529969|-0.39822720529969|-0.39822720529969
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||0.61851267102077|0.61563291449991|0.61563291449991|0.6090365405397|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883||-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66863470946775|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289||0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.6168728306573|0.6168728306573||0.60874758988414|0.5936084094952|0.5767871211315|0.57286297859981|0.57286297859981|0.57286297859981|0.56899323871638|0.56899323871638|0.56899323871638||0.56899323871638|0.5577702700088|0.54863360513024|0.52625956787856|0.523066185737|0.51860022474261|0.51860022474261|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51483552183682|0.51482337250216|0.51482337250216|0.51482337250216||0.51482337250216|0.51482337250216|||0.51369263213987|0.50743625872792|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49702908589279|0.49614344585643|0.49515940137159|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.46756205169582|0.46173561511464|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|||-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313||-0.49450733947313|-0.49450733947313|-0.49450733947313|||-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.50056371410198|-0.50673745759667|-0.51054161994922|-0.51841558699093|-0.51841558699093|-0.52296175266065|-0.52912417280185|-0.53069352692485|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.54109957592414|-0.54109957592414|-0.54109957592414|-0.54109957592414|-0.54109957592414|-0.54339454518333|-0.54339454518333|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136||-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55745293863001|-0.55745293863001|-0.56105882334911||0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173||0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173||0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51890778961256|0.51890778961256|-0.57956570979009
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||-10.359838888414||-10.359838888414|-10.402043366175|-10.532270775615|-10.631967238121|-10.653852334213|-10.715391493055|-10.853768878748|-10.944309807277||-10.944309807277|-10.944309807277|-10.944309807277|-10.944309807277|-10.944309807277||||||-10.944309807277|-11.093677945111|-11.206864033776|10.220337397989|10.220337397989|10.220337397989|10.173152719534|10.166836035027|9.940929107946|9.679365931928|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|||-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.770676519385||-10.944640638553|-11.474601006202|9.7615029088651|9.7615029088651|9.7615029088651|9.7615029088651|-10.984242566682|-10.984242566682|||||-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-11.283602697162|-11.57011427538|-11.806328500193|-11.806328500193|-11.806328500193|-11.806328500193|-11.806328500193|-11.806328500193|-12.283697778297|-12.654873779174|-12.654873779174|-13.217637780371|-13.709042128659|11.729626446436|11.729626446436|11.729626446436|11.729626446436|11.729626446436|11.395696248688|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.035946241597|11.035946241597|10.482718325963|10.163576021581|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.608613537123|-11.608613537123|-11.683460233797|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.854810589343|-11.970900767147|-12.146692485309|-12.146692485309|-12.146692485309|-12.146692485309|-12.146692485309|-12.146692485309|-12.389658365753|-12.392247223596|-12.392247223596|-12.392247223596|-12.48904925901|-12.48904925901|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.820371375864|-11.903274460444|-11.903274460444|-11.903274460444|-11.903274460444|-11.903274460444|-11.903274460444|-11.962180284328|-11.962180284328|-11.962180284328|-12.018533816676|-12.223106015665|-12.223106015665|-12.223106015665|-12.223106015665|-12.223106015665||-12.223106015665|-12.231673945299|-12.231673945299|-12.264637564411||-12.529597122129|-12.733996796007|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.189481391491|11.17053459969|10.99285584757|10.99285584757|10.99285584757|10.99285584757|10.659284287794|10.623093850197|10.554548800854|10.516788398371|10.516788398371|10.023098163192|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||10.642095972749|10.642095972749|10.642095972749|10.642095972749|10.642095972749|10.642095972749||10.642095972749|10.642095972749|10.642095972749|10.642095972749|9.7073288776834|8.5792541347565|8.3636153895128|8.2078728226788|8.2078728226788|8.2078728226788||7.7091253629401|6.8679172055671|6.6154635235943||-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566||-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.5977690350875|-7.5977690350875|-7.5977690350875|-7.5977690350875||-7.6678766025287|-7.7790953717093|-7.7790953717093|-7.7934170389021|6.7314137954048|6.7314137954048|6.7314137954048|6.7314137954048|6.7314137954048||6.7314137954048|6.7314137954048|6.0991265264409|-7.1524857082727|-7.1524857082727|-7.1524857082727|-7.1524857082727|-7.1524857082727|-7.2405397934783|-7.3584273968658||-7.4253575934427|-7.4253575934427|-7.4253575934427|-7.4253575934427|-7.4594794652776|-7.4594794652776|-7.4594794652776|-7.519421725573|-7.6276906917513|-7.7849343032771|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903||-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.985532821284|-7.985532821284|-7.985532821284|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.2599422225483|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|7.0792492243278|6.629665994272|6.5421840080788||6.5373204444357|-8.5713442525479||-8.5713442525479|-8.5713442525479|-8.5713442525479|-8.5713442525479|-8.5713442525479|-8.6852216483809|-8.6852216483809|-8.6852216483809|-8.6852216483809|-8.6852216483809|7.7389406517318|7.7389406517318|7.7389406517318|7.7389406517318|7.7389406517318|7.7389406517318|7.7389406517318|7.7389406517318|7.7234209860372|7.7234209860372|7.7234209860372|7.5671343632327|7.5112601725908
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108||0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108||0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.044768846150792||0.034076494603867|0.031584993699648|0.02720554726207|0.024826487535555|0.024826487535555|0.024826487535555|0.024826487535555|0.024826487535555|0.024826487535555||-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929||-0.036964484593929|-0.038016092975005|||-0.039958140114136|-0.039958140114136|-0.042509046331252|-0.044787827407551|-0.046395738841567|-0.046395738841567|-0.046395738841567|-0.046395738841567|-0.046395738841567|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.050516119944255|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.05146212695114|||-0.053680141207489|-0.053922379526733|-0.055579392185095|-0.055579392185095|-0.055579392185095|-0.057419002609896|-0.057419002609896|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.059877527693219|-0.060641698955172|-0.061324111958538|-0.063693455554479|-0.065214950740267|-0.066183278916535|-0.066536976047421|-0.067207752028064|-0.067531894764131|-0.067531894764131|-0.067531894764131|-0.068061878862832|-0.068061878862832|-0.068061878862832|-0.068061878862832||-0.068061878862832|-0.068061878862832|-0.068061878862832|||-0.068346532843018|-0.068711769961345|-0.068711769961345|-0.069957521028572|-0.070281697485904|-0.070281697485904|-0.070281697485904|-0.070281697485904|-0.071812996901917|-0.075514443922755|-0.076460490785505|-0.078011657463144|-0.080773648492871|-0.080773648492871|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236||0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236||0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.063975367380236|0.051837267686196|0.051837267686196||0.051837267686196|0.047208076504945|-0.088102139559521|-0.088910811064795||-0.088910811064795|-0.088910811064795|-0.088910811064795|-0.088910811064795|-0.088910811064795|-0.092012012218055|-0.095013345518174|-0.098625937808956|-0.099198690347342|-0.099198690347342|-0.1025541026476|-0.10544899978936|-0.10961000266672|-0.11940000474453|-0.15000000149012|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023|-0.20000000298023
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||3.6148457996967||3.6148457996967|3.6148457996967|3.6148457996967|3.6148457996967|3.5737176198565|3.5163527482972|3.4980491936433|3.4980491936433||3.4980491936433|3.4544991851104|3.391295225563|3.391295225563|3.3153280628415||||||3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8573061979609|-3.8573061979609|-3.8573061979609|-3.8573061979609|||-3.8573061979609|-3.8573061979609|-3.959267048286|-3.959267048286|-4.0002966636271||-4.1347741676537|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|||||-4.2973575314643|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.426534685097|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.693944201838|-4.8456717042411|-4.8456717042411|-4.8796353371369|-5.0590390266564|-5.2533768615884|-5.3728728983336|-5.3728728983336|-5.6427318264454|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.4149479877796|4.3966085129144|4.2373428800771|4.1314068981537|4.1314068981537|4.1314068981537|4.1314068981537|3.9287853449062|3.8592057724215|3.8535621187662|3.7756246219714|-4.3413275040423|-4.3413275040423|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596||-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596||-4.4216020243596|-4.4216020243596|-4.4216020243596||-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.5873355222224|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8523328900363|3.7748140891422|3.6664601520288|3.4799554828789|3.4696366070703|3.4696366070703|3.3879296248704|3.3639253458307|3.3639253458307|3.3263092775601|3.3263092775601|3.3263092775601|3.3263092775601|3.3263092775601|3.247565774946|3.1399259755331|3.1399259755331|3.1399259755331|3.1399259755331|3.1399259755331|3.1299177219821|3.0393529523691|3.0244506314172|3.0244506314172|3.0244506314172|3.0244506314172|3.0244506314172|3.0088340921285|2.9348157691826|2.7836841265216|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1349046035608|-3.1394372932651|-3.1394372932651|-3.1394372932651||-3.1977079966045|-3.2068977199634|-3.2087751983096|-3.2853057780188||-3.3331176349765|-3.4079083545612|-3.4171204548861|-3.4356893943179|-3.4646548746282|-3.5279498230808|-3.5477158742914|-3.5477158742914|-3.5623881221321|-3.5623881221321|-3.5623881221321|-3.5711531319721|-3.5711531319721|-3.5711531319721|-3.5711531319721|-3.5711531319721|-3.5711531319721|-3.5711531319721|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.6240799738898|-3.6577683105085|-3.6577683105085|-3.6577683105085
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||-0.042718679994511|-0.042718679994511|-0.043053925331933|-0.043053925331933|-0.04344880530845|-0.043631895494975|-0.043631895494975|-0.043631895494975|-0.043631895494975||-0.043631895494975|-0.043631895494975|-0.043631895494975|-0.043631895494975|-0.043631895494975|-0.043995054095498|-0.043995054095498|-0.043995054095498|-0.044272281675991|-0.044580312320983|-0.045422567743832|0.038367013012982|0.038367013012982|0.038367013012982||0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982|0.038367013012982||0.038367013012982|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667||0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667||0.037666869674667|0.037666869674667|||0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.037666869674667|0.028907631367495|0.02880890412285|-0.037922677064232|-0.038636308827655|-0.039371987865974|-0.039371987865974|-0.04119109617517|-0.041212330199452|-0.041875694414157|-0.041875694414157|-0.041875694414157|-0.041875694414157|-0.041875694414157|-0.04236188127507|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|||-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.045397541241932|-0.045719490840024||-0.046910543912525|-0.047400605332382|-0.047747661357649|-0.047747661357649|-0.04860851416767|-0.049176125750284|-0.049584583441795|-0.050705092718077|-0.053172323584964|-0.054080361202816|-0.054700400349677|-0.055000444506801|-0.055527596735587|-0.055527596735587|-0.055527596735587|-0.055527596735587|-0.055527596735587|-0.057419552779452|-0.057613845558537|-0.057613845558537|-0.057613845558537|-0.057613845558537||-0.057613845558537|-0.057613845558537|-0.057613845558537|||-0.057613845558537|-0.057613845558537|-0.059959829285817|-0.060399809918557|-0.060666457306181|-0.060980735238808|-0.060980735238808|-0.060980735238808|-0.061811928620953|-0.063735476987246|-0.066928307747052|-0.067344045863816|-0.067344045863816|-0.067344045863816|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069965337841133|-0.070108829104882|-0.070108829104882|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.063093002636622|-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070194098653022||-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070382330485652|-0.071729578683955|-0.071729578683955|-0.071729578683955|-0.071729578683955|-0.072034398636588|-0.072034398636588|-0.072034398636588|-0.072041727080166||-0.072041727080166|-0.072041727080166|-0.072041727080166|-0.072041727080166|-0.073824141835968|-0.074082378619025|-0.074591531050547|-0.076823922293436|-0.076915469900381|-0.077739413149501|-0.07961442638857|-0.07961442638857|-0.07961442638857|-0.07982499817657|-0.07982499817657||-0.07982499817657|-0.080287948918455|-0.080287948918455|-0.080287948918455||-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080931056204893|-0.083645620184316|-0.083772909295973|-0.08604009392733|-0.08604009392733|-0.08604009392733|-0.08604009392733|-0.08604009392733|-0.08604009392733||-0.087100103694805|-0.089166780945997|-0.089193558956423|-0.089193558956423
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608||4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608||4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608||4.1921673639054|4.0374080189329|3.9854536330547|3.9438370108434|3.7775969107757|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488||3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488||3.7761335684488|3.7761335684488|||3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.5923708626109|3.5123714513344|3.5123714513344|2.9443014006661|2.8470016299405|2.64500185502|2.36500201239|2.2177039347869|2.2177039347869|2.2177039347869|2.2177039347869|2.1691155127664|1.853352342611|||-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.8125447738158|-2.9378275460653|-3.0970306470055|-3.1742051935842|-3.1742051935842|-3.1742051935842|-3.2568945858932|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762||2.4182415457762|2.4182415457762|2.4182415457762|||2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.3280461333633|1.9106069430643|1.5512299057437|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.0860542238537|0.96561573620017|0.92957309082014|0.88563676227974|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.1130640514813|-1.1130640514813|-1.1130640514813|-1.1130640514813|-1.1130640514813|-1.1167378401449|-1.1991531755848|-1.2434606529218|-1.2434606529218|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113||-1.3033729729308|-1.3309699889966|-1.3588555584294|-1.3998394487017|-1.4109327525688|-1.4271475044437|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4656703450177|-1.4656703450177||-1.4656703450177|-1.4656703450177|-1.4656703450177|-1.4656703450177|-1.4656703450177|-1.4790374984827|-1.4790374984827|-1.4889305687046|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239||-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239||-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.2255342622939|1.2255342622939|1.2255342622939|1.2028157534802|-1.4987292871658
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179||-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179||-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53238572656179|-0.53982860047579|-0.59099240986241|0.48934536489327|0.48934536489327|0.48934536489327|0.48934536489327|0.48934536489327|0.47534030496705|0.47534030496705|0.47534030496705||0.47534030496705|0.47534030496705|0.47534030496705|-0.60424354502189|-0.60424354502189|-0.60424354502189|-0.60424354502189|-0.60424354502189|-0.62682887722638|-0.63761853299303|-0.64075949149841|-0.64362127953589|-0.64362127953589|-0.64362127953589|-0.64388978673154|-0.67323957100106|-0.69679933533221|-0.69679933533221|-0.69679933533221|-0.69679933533221|-0.7207721704216|-0.7207721704216|-0.7207721704216|-0.7726623147587|-0.7726623147587|-0.7726623147587|-0.7726623147587|-0.78015841339596|-0.78015841339596|-0.78179270795725|-0.82869793498673|-0.85368331483229|-0.85368331483229|-0.85368331483229|-0.85368331483229|-0.85368331483229|-0.85368331483229|-0.85368331483229|-0.87393142902435|-0.94645369159805||-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.94645369159805|-0.97910515709703|-0.97910515709703|-0.99583349342682|-1.0125585777499|-1.0125585777499|-1.0125585777499|-1.0125585777499|-1.0125585777499|-1.0125585777499|-1.0372090287714|-1.0428831850719|-1.064603514719|-1.065208775522||-1.065208775522|-1.065208775522|-1.065208775522|-1.065208775522|-1.065208775522|-1.065208775522|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542||-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542||-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542||-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0704736383542|-1.0847151513215|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573||-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0895025544573|-1.0951473241833|-1.0961637072858|-1.1156485536691|-1.1224372959796|-1.148811468453|-1.148811468453|-1.158646294527|-1.158646294527|-1.158646294527|-1.158646294527|-1.158646294527|-1.1777625713666|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.190921398362|-1.2066585130798|-1.2066585130798|-1.2066585130798|-1.2066585130798|-1.237398340449|-1.2621093283597|-1.2695658350988||-1.2795176136277|-1.2877973701978|-1.3092193102863|-1.32524369558|-1.3408263480255|-1.3531404110667|-1.3740449782739|-1.3783832387272|-1.4041997442206|-1.4041997442206|-1.4275385615517|1.0165683034074|-1.1789853039702|-1.1820169293571|-1.1844530463694|-1.1844530463694|-1.1844530463694|-1.1942585269578|-1.1942585269578|-1.1942585269578|-1.1942585269578|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21987814776473|-0.22078784233102|-0.22078784233102|-0.22204204704771|-0.22893560160542|-0.23349457708583||-0.23349457708583|-0.24088286224985|-0.24429984009295|-0.24429984009295|-0.24743186673305|-0.24743186673305|-0.24743186673305|-0.25753540949447|-0.25792823352663|-0.26336470404431|-0.27284966667676|-0.27349962912426|-0.2815551371202|0.20679541498414||0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.19449490275638|0.17485174376235||0.17485174376235|0.16183526718467|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524||-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22856092499413|-0.2338838714535|-0.2338838714535|-0.23943687232495|-0.23943687232495|-0.24392985720503|-0.24614428170376|-0.2464380905899|-0.2539867660373|-0.25465196271402|-0.26003327548334|-0.26003327548334||-0.27081475522595|-0.27501106926868|||-0.27501106926868|-0.27501106926868|-0.27501106926868|-0.28090926832084|-0.28090926832084|-0.28090926832084|-0.28090926832084|-0.28751029627327|-0.29048802273514|-0.29048802273514|-0.29814672873024|-0.29814672873024|-0.29814672873024|-0.29814672873024|-0.30777414425219|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|||-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.3276781159828|-0.34287421058111|-0.34287421058111|-0.35736024159516|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019||-0.36430346154019|-0.36430346154019|-0.36430346154019|||-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36768232143539|-0.36768232143539|-0.36768232143539|-0.36768232143539|-0.36768232143539|-0.36768232143539|-0.36768232143539|-0.38103589753992|-0.384762103808|-0.38600260970042|-0.38600260970042|-0.40147132429628|-0.40147132429628|-0.40147132429628|-0.41607925961579|-0.42186526990807|-0.42186526990807|-0.42186526990807|-0.42186526990807|-0.42186526990807|-0.42762808707992|-0.42819786797673|-0.42845021577943|-0.42845021577943|-0.42845021577943|-0.42845021577943|-0.42845021577943|-0.42845021577943|-0.42845021577943|-0.42845021577943|-0.4411445674676|-0.4411445674676|-0.4411445674676|-0.4411445674676|-0.44286365627731|-0.44286365627731|-0.45207073754166|-0.47313413924746|-0.47320461611805|-0.48744957028558|-0.49754290215983||-0.49754290215983|-0.49754290215983|-0.49754290215983|-0.49754290215983|-0.49754290215983|-0.50235996597117|-0.50235996597117|-0.50235996597117|-0.50572219556135|-0.50572219556135|-0.5161084085081|-0.5161084085081|-0.5161084085081|-0.5161084085081||-0.5161084085081|-0.5161084085081|-0.5161084085081|-0.5161084085081|-0.5161084085081|-0.5161084085081|-0.5161084085081|-0.53789822584765|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872||-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872||-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54057800980872|-0.54413953040199|-0.54413953040199|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951|-0.54436933593951
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||-3785.4640363354|-3785.4640363354|-3785.4640363354|-3795.526798814|-3795.526798814|-3795.526798814|-3822.3250161968|-3822.3250161968|-3822.3250161968|-3822.3250161968|-3822.3250161968|-3862.8086619713|-3862.8086619713|-3968.954068857|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4094.449128964|-4113.5545877377|-4175.0606530419|-4198.6785033799|3632.2830507315||3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315||3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315||3632.2830507315|3632.2830507315||3468.3700563683|3332.0778404092|3139.2531560102|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814||3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3086.3766349793|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|2949.8286783443|2853.6985314937|2853.5539238819|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509||2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|||2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2663.3213228343|2582.0236920381|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|||-3095.1654152497|-3095.1654152497|-3134.3504613885||-3181.1659219456|-3181.1659219456|-3181.1659219456|-3181.1659219456|-3203.9278764686|-3203.9278764686|-3203.9278764686|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3246.1257617885|-3281.5286242095|-3306.9762491216|-3365.2513879129|-3420.3983964531|-3420.3983964531|-3420.3983964531|-3420.3983964531|-3479.6093293924|-3562.8992548804|-3648.7645192607|-3648.7645192607|-3648.7645192607|-3648.7645192607|-3648.7645192607|-3648.7645192607|-3686.6827991786|-3729.9253324206|-3756.3275708897|-3756.3275708897|-3793.6973009885|-3942.2188901093|-3942.2188901093|-4011.3543223436|-4153.4492470485|-4327.1658300539|-4470.739811171|-4520.8220124122|-4588.9689026802|-4752.5729456541|-4752.5729456541|-4752.5729456541|-4752.5729456541|-4752.5729456541|-4752.5729456541|-4752.5729456541|-4788.1366062823|||||-4813.2073403137|-4927.2063565856|-4927.2063565856|-4927.2063565856|-4927.2063565856|-4927.2063565856|-4927.2063565856|-4927.2063565856|-4927.2063565856|-4942.6326925821|-4942.6326925821|-4942.6326925821||||||||||||||||-4942.6326925821|-4942.6326925821|-4942.6326925821|-4942.6326925821||-4942.6326925821|-4942.6326925821|-4942.6326925821|-4942.6326925821|-4942.6326925821|-5059.5918806467|-5261.2132007186|-5431.4180166516|-5431.4180166516|-5431.4180166516|-5431.4180166516|-5431.4180166516
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||0.35538731332032|0.3524858997421|0.35059544291281|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34092539511408|0.32736157335931|0.32527585856635|0.32527585856635|||0.32527585856635|0.32527585856635|0.32527585856635|0.32527585856635|0.32527585856635|0.31319537849911|0.30005042687266|-0.34090002775194|-0.34090002775194|-0.34090002775194|-0.34090002775194|-0.34250003099444|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||-15.633090636859|-15.633090636859|-15.633090636859|-15.633090636859|-15.633090636859|-15.633090636859|-15.633090636859|-15.633090636859|-15.775656485701|-16.100729068279|-16.202134601569|-16.202134601569|-16.407927504619|-16.432938925459|-16.432938925459|-16.432938925459|-16.432938925459|-16.432938925459|-16.465357105469|-16.465357105469|-16.622619249793|-16.995209043375|-16.995209043375|-17.072454630392|15.968347862703|15.968347862703|15.968347862703|15.968347862703|15.968347862703||15.968347862703|15.968347862703|15.968347862703|15.968347862703|15.968347862703|15.858730638387|15.858730638387||15.858730638387|-16.961435714288|-16.961435714288|-16.961435714288|-16.961435714288|-16.961435714288|-16.961435714288|-16.961435714288|-17.028578365366|-17.028578365366|-17.028578365366||-17.028578365366|-17.028578365366||-17.028578365366|-17.028578365366|-17.028578365366|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397||||15.965416248397|15.965416248397|15.965416248397||15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.965416248397|15.846662104151|15.846662104151|15.846662104151|15.79073637064|15.584150929536|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534|15.563119676534||15.563119676534|15.563119676534|15.320131914289|15.2119783762|15.2119783762|15.2119783762|15.202198704404|15.177405779649|15.177405779649|15.097117045509|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.459359511295|-16.704843636529|-16.922048749942|-17.113387521129|-17.275986335919|-17.359242919842|-17.359242919842|-17.421380259107|16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.220767049276|||16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794||16.053492501794|16.053492501794|16.053492501794||16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|15.892768916619|15.841965420524|15.385687193317|15.385687193317|15.385687193317|15.306318955336|15.094220838324|15.094220838324|14.98802228479|14.901879104915|14.901879104915|14.760692538015|14.760692538015|14.760692538015|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694||-16.374467286694|-16.566074964325|-16.912305325181|-17.030339631671|-17.050376849301||-17.691711347627|-17.691711347627|-17.691711347627|-17.691711347627|-17.896346747133|-17.901496343318|-17.957218307592|-18.046909484971|-18.257675976343|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.041264163001|16.556959587715|16.512908063828|16.512908063828|16.512908063828|16.492119668257|16.446799567819|15.996444282135|15.773827192077|15.309807588534|-16.905524771579|-16.905524771579||-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579||-16.905524771579|
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27648.495942673|27648.495942673|27609.439936303|27495.061631311|27495.061631311|27495.061631311|27495.061631311|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|26846.069068696|26846.069068696|25980.298965218|25725.721072464|25705.202431364|25705.202431364|25705.202431364|25649.724923738|25220.027693042|-26961.568384424|-26961.568384424|-26961.568384424||||-26961.568384424|-26961.568384424|-26961.568384424|-26961.568384424|-27219.473314104|-27219.473314104||-27416.133721115|-27416.133721115|-28151.037467906|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26548.89316829|26450.159075878|26222.454528754|25452.060587504|25413.056279537|25413.056279537|25413.056279537|25413.056279537|25413.056279537|25128.229199486|25081.69911054|24916.721233933||||||24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24656.653088414|24656.653088414|24605.781209348|24435.256899276|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24075.270585522|24075.270585522|24075.270585522|24075.270585522||24075.270585522|23994.745095025|23961.827883361|23680.086537068|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23413.438940184|23413.438940184|23069.887580475|23069.887580475|22941.375089416|22894.305654907|22498.501547689|22498.501547689|22498.501547689|22498.501547689|22498.501547689|22498.501547689|22498.501547689|22498.501547689|22498.501547689|22496.943374012|22496.943374012|22496.943374012|22496.943374012|22199.103748902|22125.115276558|22098.568242664|22098.568242664|21410.020269627|21134.355855141|20851.395394601|-23332.143583904|-23332.143583904|-23332.143583904|-23332.143583904|-23405.78837519|-23405.78837519|-23513.487083544|-24022.106764796|-24022.106764796|-24022.106764796|-24022.106764796|-24022.106764796|-24284.840849773|-24974.989833081|-25120.576218617|-25120.576218617|-25120.576218617|-25120.576218617|-25120.576218617|-25120.576218617|-25120.576218617|-25120.576218617|-25120.576218617|-25548.084687352|-26116.260763725|-26528.789737472|-26577.592268484|-26577.592268484|-26603.769187204|-26862.632430227|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|24135.263868532|23504.126520592|-25513.845207825|||-25513.845207825|-25513.845207825|-25513.845207825|-25513.845207825|-25513.845207825|-25513.845207825|-25513.845207825|-25513.845207825|-25825.216897583|-26284.97871069|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117|24307.399694117
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||-41.932053541639|-41.932053541639|-41.932053541639|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.591491892223|-42.737768811522|-43.089186000094|-43.107773691479|-43.107773691479|-43.107773691479|-43.107773691479|-43.391970429226|-43.434222497818|-43.434222497818|-43.490802012414|-44.081448036796|-44.412720422355|-44.769689273401|-45.199655850247|-45.416283430341|-46.075657355054|-46.075657355054|-46.828508468981|42.169494360339|42.169494360339||42.169494360339|42.169494360339|42.169494360339|41.979991826361|41.641659746507|40.376841873968|39.504824262023|39.291472970512|38.793792726408|38.793792726408|38.551436744145|38.276594941276|38.235107228113|38.077896750584||-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.649710206304|-42.67467766792|-42.868817234376|38.096538488296|38.096538488296|38.096538488296|38.083217711395|38.083217711395|38.083217711395|38.083217711395|38.083217711395|38.083217711395|37.77301777198|37.370002816827|||37.370002816827|37.370002816827|37.370002816827|37.370002816827|37.370002816827|37.370002816827|-41.890681699801|-41.890681699801|-41.890681699801|-41.890681699801|-41.890681699801|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|-44.938395282206|-44.938395282206|-44.938395282206|-44.938395282206|-45.331550567875|-46.787835193486|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|40.723379252303|39.109311339975|38.957568113142|37.533409692771|37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633||37.278725178633|37.278725178633|37.278725178633|||37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.486118467095|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|-41.442517065752|-41.442517065752|-41.442517065752|-41.442517065752|-41.442517065752|-41.442517065752|-42.083351744268|-42.64816966438|-42.753521552612|-42.867307516442|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.716649599278|36.336420219082|36.336420219082|36.336420219082|35.457131245554|34.124591035778|34.05690427466|34.05690427466|33.149338464425|32.765932220536|32.301033808476|31.084482645201|30.498863113463|30.498863113463|30.498863113463|30.498863113463|30.498863113463|30.498863113463|29.990404858126|29.469894689469|28.819326924117|28.327029915686|28.09947641253|27.491085559787||27.35676207218|26.943625605476|26.896141302894|26.896141302894|26.848491099489|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.35576827027|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42837.966777913|-43106.074197681|-43393.052427498|-43393.052427498|-43393.052427498|-43393.052427498|-43417.280474998|-43596.978305553|-43929.322215444|-43929.322215444|-43929.322215444|-43929.322215444|-44218.691350494|-44737.434833882|-45262.57386899|-45262.57386899|-45405.637632211|-45744.358891922|-45744.358891922|-45744.358891922|-46399.287657691|-46488.097397434|-46967.330441594|-47224.450357489|-47224.450357489|-47224.450357489|-47224.450357489|-47224.450357489|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43547.298897658|43306.784632918|43306.784632918|43306.784632918|43306.784632918|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048||||-45438.678117048|-45438.678117048|-45438.678117048|-45790.197907831|-46383.553230924|-47348.392478804||-49198.213865338|45862.086604475|45862.086604475|45862.086604475|45485.65178275|45456.279758611|44953.123158779|44953.123158779|44817.35906531|44738.39592335|44738.39592335|44738.39592335|44738.39592335|44531.551025944|44215.612251049|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47844.625459719|-48249.954975948|-48249.954975948|-48249.954975948|-48249.954975948|-48407.415688567|-48407.415688567|-48407.415688567|-48407.415688567|-48407.415688567|-48407.415688567|-49849.90632063|46006.952920947|46006.952920947|46006.952920947|43224.392134386|41529.880149317|-43436.526216556||||||-43436.526216556|-43436.526216556|-43436.526216556|-43737.806907285|-43750.341008094|-43939.267786771|-44071.408651968|-44104.342946631|-44318.714385146|-44493.015983495|-44672.795537217|-44808.661708019|-44969.586628087|-44969.586628087|-44969.586628087|-44969.586628087|-44969.586628087|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657||-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-46010.959215175|41607.078078926|41607.078078926|41607.078078926|41607.078078926|41607.078078926|41524.531198807|41093.92355423|40743.248393589|40548.053770654|40458.94863406|-44930.71270553|-44930.71270553|-44930.71270553|-44930.71270553|-44930.71270553|-44930.71270553|-45591.786976036|-45591.786976036|-45591.786976036|-47176.985528929|-47568.336425741|-47568.336425741|-47568.336425741|-47568.336425741|-48103.193118199|-48103.193118199|-49200.770131332|-50281.411257036|-50445.042876592|-50445.042876592|-50445.042876592|-51175.047640658|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51505.271069718|-52866.967855243|-55735.519839158|-57495.022043509|-59566.693880876|-59566.693880876|-59840.770978751|-60134.18997639|-62276.877751544|-64729.864168382|-66675.14094862|-66675.14094862|-67052.643146445|-67052.643146445|-69086.270162716|-69345.855736351|-70142.326112965|||-70142.326112965|-70142.326112965|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-75313.664646989|70444.858460508|70444.858460508|68149.825259886|68149.825259886|67760.916955429|62317.685506032|62036.317228924|61012.574698805|59608.416332006|57076.018146673|56334.590304534|56334.590304534|56088.433671705|52526.037413005|50320.112695576
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554|-33.647607937554||-33.662789157265|-33.662789157265|-33.715963992063|-33.715963992063|-33.715963992063|-33.832117211432|-33.832117211432|-33.832117211432|-33.91068801572|31.529792153282|31.141435556327|30.598816267556|30.234797442297|30.188045853498|30.188045853498|30.188045853498|30.188045853498|30.188045853498|30.188045853498|29.978383773038|29.787094161984|29.417090837452|29.417090837452|29.343989840583|29.13498856341|28.897378825836|28.897378825836|28.897378825836|28.56653213467|28.390590667347|27.931211471138|27.926393772833|27.926393772833|27.926393772833|||27.926393772833||27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.473770964668|27.415300542034|27.161444750006|27.121050400397|27.08727873129|27.058086907006|27.01343031629|26.899367870049|26.845963439628|26.822181552963|26.729090949249|26.667878968133|26.395421512274|26.163801095384|26.10629826698|26.10629826698|25.991442268792|25.965614454168|25.965614454168|25.965614454168|25.858460470723|25.7982894543|25.666987803599|25.537765294337|25.214183151748|25.040436112666|25.040436112666|25.040436112666|25.040436112666|25.040436112666|24.92048447638|24.731649324952|24.521255385151|24.521255385151|24.521255385151|24.521255385151|24.521255385151|24.270284320767|24.224760852319|24.159734021803|24.045259752958|23.998067210216|23.858962931124|23.719707317665|23.719707317665|23.665229501013|23.643587524895|23.577319603501|-24.7903458624|-24.7903458624|-24.835940999998|-24.984021998855||24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|23.949227601641|23.852475040879|23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.791506767625|||23.791506767625|23.791506767625|23.791506767625|||23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.506119410589|23.094576164963|22.829528699189|22.640588320924|22.639541349624|22.615046829884|22.601613693201|22.601613693201|22.601613693201|22.559570185303|22.513914740085|||22.513914740085|22.4120319781|22.4120319781|22.4120319781|22.4120319781|22.390035993224|22.335596277058|22.251773094403|22.22752626656|22.125028061851|22.0189200772|21.856578974056|21.80279170911|21.80279170911|21.80279170911|21.80279170911|21.80279170911|21.621990436101|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.815117326883|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.389522340027|20.80835785041|20.425953273086|20.219914593875|20.219914593875|20.219914593875|20.219914593875|20.055460787017|19.706067562323|19.597755287453|19.597755287453|19.597755287453|19.597755287453|19.597755287453|-20.626552262739|-20.626552262739|-20.626552262739|-20.626552262739|-20.939503845059|-21.173892427908||-21.336547455772|-21.39505374165|-21.542281227328|-21.725868310109|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||-8.7347419452055|-8.7347419452055|8.3169532140776|8.3169532140776|8.152170375617|8.0163001524426|7.9681111957208|7.9479013709642|7.9254460101235|7.8004957045568|-8.0339555105735|-8.0339555105735|-8.0543950223447|-8.102339556129|-8.102339556129|-8.1942664807717|7.9791171585394|7.9791171585394|7.9791171585394|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1450856203583|-8.1450856203583|-8.1450856203583|-8.1450856203583|-8.1450856203583|-8.1496027264285|-8.1496027264285|-8.1496027264285|-8.1773364050838|-8.1932598626135|-8.1932598626135|-8.1932598626135|-8.2369553817112|-8.2632837574568|-8.2925375082854|-8.3250416758726|-8.3512860672796|-8.3512860672796|-8.4222716569361|-8.4222716569361||-8.4222716569361|-8.469190729929|-8.5713232239893|-8.5828949363415|-8.5828949363415|-8.5828949363415|-8.5828949363415|-8.5828949363415|-8.6313514247578|-8.6313514247578|-8.7820570750415|-8.8685891416559|-8.8685891416559|-8.9146159110846|-8.9146159110846|-8.9940181770128|-9.0600201331026|-9.1889111424427|8.9934007482464|8.9934007482464|8.9934007482464|||8.8871117517611|-9.0976535031905|-9.1140594691822|-9.1572884156515|-9.1858760597761|-9.2065289553068|-9.2294766170075|-9.2549740188973|-9.2814492788894|-9.2814492788894|-9.3127214209882|-9.3474682455425|-9.4444093842379|9.0920312801224|9.0920312801224|9.0920312801224|9.0920312801224|9.0920312801224|8.7108807028541|8.7108807028541|8.7108807028541|8.5926448969057|8.5696055257773|8.5186486700994|8.5186486700994|8.3465735909095|8.3465735909095|8.3465735909095|8.3465735909095|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.7034314765701|-8.7482575458696|-8.8786196755492|-8.9429108353813|-8.981011996927|-9.0233466208667|-9.095384710441|-9.2143164403019|-9.5686846581629|9.4349564044648|9.4349564044648|9.3610634769526|9.1555731377111|9.1555731377111|9.1555731377111|9.0228591584615|8.9531768851205|8.9201965390228|8.9178350426266|8.9178350426266|8.7975948626807|8.5945493705858|8.4939438510591|8.4599375910952|8.4242624177137|8.4242624177137|8.4242624177137|8.2964028135052||-8.6817747470284|-8.7464163432015|-8.7737959368906|||-8.8042177076562|-8.8380196751736|-8.900577512227|-8.9012742997244|8.6094958033766|8.6094958033766|8.5022177924277|8.4913529013662|8.473343876774|8.473343876774|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.7381387410172|-8.7452328275761|-8.7452328275761|-8.7835920730256|-8.8039911498652|-8.8351739470883|-8.8351739470883|8.7942506400829|8.7825007535887|-8.8805542943795|-8.9450605178232|-8.9778450621891|-8.9920500267135|-9.0078333206294|-9.0503699323997|-9.1781890680906|-9.2428966046937|-9.2428966046937|-9.2428966046937|-9.2428966046937|-9.2587739628297|-9.3514152811348|-9.3960168942676|-9.4122409936307|-9.4302677707008|-9.4892195335792|-9.4892195335792|-9.5769103491491|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.238051722321|-9.3910530696609|-9.4122812097049|-9.5108683180783|-9.5747852999124|-9.5747852999124|-9.5747852999124|-9.5997614019616|-9.6775123403584|-9.750013700913|-9.7816719864275|-9.7816719864275|-9.7816719864275|-9.8144093382096|-9.8144093382096|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9667080219648|-10.026898416773|-10.090998156088|-10.203886649363|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.6319070997784|9.6319070997784|9.5437859631191|9.4542065833024|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4006850906528
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|112.71230585777|109.82793150095|109.82793150095|109.82793150095|109.82793150095|109.3307796308|109.3307796308|108.45157979111|108.45157979111|107.77953310124|107.22569698387|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421||-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-122.98835774594|107.47935994523|107.47935994523|107.47935994523|107.47935994523|107.47935994523|107.47935994523|105.83254314226|105.83254314226|||100.03615904695|99.651287829945|98.89031981105|98.4892442345|95.043604705|90.189452327727|90.189452327727|90.189452327727|90.189452327727|90.189452327727|87.543835919697|85.993151021885|85.713040728373|85.713040728373|85.713040728373|85.713040728373|83.570045253747|83.494494726386|82.660549695984|82.100205344286|82.100205344286|82.100205344286|81.793463388007|81.793463388007|81.520514875564|80.775327006869|80.775327006869|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-93.030653310754|82.940552795681|82.940552795681|82.940552795681|82.940552795681|80.983619563605|80.983619563605|80.983619563605|80.983619563605|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125||-89.514621294125|-89.514621294125|-89.514621294125|||-89.514621294125|-89.514621294125|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.845310453925|81.439233837694|78.488502722251|78.488502722251|78.488502722251|78.488502722251|78.488502722251|-87.27310703869|-87.27310703869|-87.27310703869|-87.27310703869|-87.27310703869|-87.27310703869|-87.27310703869|-87.27310703869|-87.970118931878|-88.744576590976|-89.605085101084|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|81.290731508827|79.728789036962|79.728789036962|79.728789036962|79.728789036962|79.728789036962|79.728789036962|79.728789036962|79.728789036962|79.728789036962|79.476432263291|78.304555984505|78.304555984505|78.304555984505|78.304555984505|78.304555984505|77.393951093895|76.207895177643|76.207895177643|76.207895177643|76.207895177643|76.207895177643|76.207895177643|76.207895177643|76.207895177643|76.207895177643|76.207895177643|75.824561947707|75.824561947707|73.332846608564|72.092051787293|71.7539573698|71.7539573698|71.7539573698|71.7539573698|71.7539573698
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||512.00243115005|512.00243115005|512.00243115005|512.00243115005|506.31382459597|504.65421564266|502.19358446515|501.93371516729|501.93371516729|501.93371516729|501.93371516729|501.93371516729|501.93371516729|501.74301074903|499.23279456914|499.23279456914|499.23279456914|499.23279456914|||499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|497.76977242165|495.73306961781|494.53215749315|494.53215749315|494.53215749315|494.53215749315||494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315||||494.53215749315|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|-507.27515440756|-507.27515440756|-507.27515440756|-507.27515440756|-508.26128335323|-509.85697879092|-512.94664615278|-514.96006157521|-514.96006157521|-521.77785568904|-522.17537350866|507.05514054594|505.00571171771|503.8841302343|502.09902884649|501.42114858812|500.36239952716|496.48043849372|495.20048721524|493.38666797399|493.38666797399|493.38666797399|490.61297051906|489.60329074329|489.23143958456|483.88493897525|482.1526991218|479.55855457978|475.50116870355|475.05131008837|473.79588924749|473.44605779125|473.44605779125|473.44605779125|473.44605779125|473.44605779125|473.29839144232|472.8704457866|472.20179305975|472.20179305975|469.27977006639|467.23307479979|465.39908908753|465.39908908753|465.39908908753||461.11843537123|457.72048747574|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973||-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973||-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|438.28816427281|438.28816427281|438.28816427281|||438.28816427281|438.28816427281|435.92657152096|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.88485590012|-456.14983988902|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127||442.11600572127|442.11600572127|442.11600572127|442.11600572127||442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|441.64834342022|440.59815867764|436.45352049251|434.00804795625
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||65120.224039487|65120.224039487|65120.224039487|65120.224039487|64905.804488319|64467.560542577|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|63919.731646592|-66782.139772577|-66782.139772577|-66782.139772577||||-66782.139772577|-66782.139772577|-66782.139772577|-66782.139772577|-66782.139772577|-66782.139772577||-66979.184904416|-66979.184904416|-68443.538782685|-69130.294793438|-69130.294793438|-69616.994214931|-69660.050491847|-69660.050491847|-69660.050491847|-69660.050491847|-69660.050491847|-69805.611657608|-70178.457397342|-70741.848281677|-70741.848281677|-70741.848281677|-70757.609201863|-70958.454668737|-71559.394076374|-71577.104529305|-71602.338365894|-71730.375962105|-72094.862180116|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|67963.884167068|67963.884167068|67963.884167068|67963.884167068|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67647.651374323|65797.461120104|-68264.649345477||||||-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68357.633821364|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869||-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-69310.680886799|-69994.167999221|-70026.46662027|-70026.46662027|-70026.46662027|-70026.46662027|-70026.46662027|-70026.46662027|-70157.9299253|-70169.87581917|-70169.87581917|-70169.87581917|-70241.051257411|-70357.796112544|-70357.796112544|-70591.407138938|-70948.974946042|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71131.133594498|-71140.339627567|-71210.456574033|-73384.426575314|-73878.09723646|-74775.085471067|-74922.405731741|-75510.761576935|-76485.695588955|-76854.757987706|-76854.757987706|-76854.757987706|-76854.757987706|-76854.757987706|-76854.757987706|-76854.757987706|-76854.757987706|-77026.30358009|-77461.90979385|-78109.199250111|-78512.654548735|-79015.382658316|-79171.080557851|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73425.488649166|73367.344011316|73367.344011316|72536.160012573|||71471.117461886|71017.202127791|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|70541.410240418|69467.122055326
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-79130.705543818|-79514.261144048|73826.942911782|73826.942911782|73826.942911782|73826.942911782|73826.942911782|73826.942911782|73252.158790869|72624.739794011|72624.739794011|72624.739794011|72624.739794011|72624.739794011|72624.739794011|71710.821993346|71462.024437051|71191.13826339|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|68345.205311505|67194.672568339|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593||||-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593||-72346.735802593|-72346.735802593|-75518.595336215|-77251.969550883|-77251.969550883|-78296.734637699|-78296.734637699|-78296.734637699|-78901.927375221|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|72488.012199641|71425.569110712|68083.965678569|66338.229232802|66338.229232802|65964.699147557|65045.014221412|65045.014221412|65045.014221412|65045.014221412|65045.014221412|65045.014221412|65045.014221412|64111.12691268|63813.181497752|63813.181497752||||||63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63314.646108613|63160.717898459||62606.35322051|61929.281356123|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|59259.715360436|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|59205.966269451|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65908.787102941|-65943.096781046|-67803.440867829|-70614.934297588|-73173.992959985|-73173.992959985|-73647.521207112|-73647.521207112|-73647.521207112|-75886.134674569|-77412.371860632|-78019.302067369|-78815.891185966|-79393.892675517|-79393.892675517|-79393.892675517|-79393.892675517|-79393.892675517|-79535.983553433|-79535.983553433|-79535.983553433|-79535.983553433|-79535.983553433|-79535.983553433|-79535.983553433|-79535.983553433|-79535.983553433|-82428.870614925|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|||-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-84031.678583395|-85329.642870439|-86577.380967154|-87626.396255746|-87626.396255746|-88673.773617495|-89298.637352773|-89592.93039197|-91108.811546633|83982.33142391|83982.33142391|82707.399925692|82707.399925692|82707.399925692|82707.399925692|82707.399925692|82707.399925692|80241.555472991
10937|101672|/equities/dangcem|MSCI_FRONTIER||-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|||-686.6054649688|-686.6054649688||-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-686.6054649688|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919||-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|684.73068845872|684.73068845872||||684.73068845872|684.73068845872|684.73068845872|684.73068845872|684.73068845872|||684.73068845872|-688.66933595534|-688.88814970515|-689.13127609383|-689.4014165257|-689.70157256111|-690.03507926712|-690.40564227379|-690.81737894788|-691.2748641413|-691.78318102289|-692.34797755799|-692.97552926365|-693.6728089366|-694.44756412878|-695.3084032312|-696.26489112277|-697.32765544674|-698.5085046956|-699.82055941655|-701.27839799539|-702.89821863854|-704.69801935315|-706.69779792494|-708.91977411582|-711.38863655013|-714.13181703269|-717.17979534665|-720.56643791772|750.80396736355|749.44885262617|747.94316958463|746.27018842737|744.41132047486|742.34591163873|740.05101293192|737.50112547991|734.6679171999|731.51990799989|728.02211999988|724.13568888876|719.81743209862|715.01936899847|680.96462460145|680.96462460145|679.50514115873|677.88349288904|607.88167978882|589.84628917508|535.74033622535|486.50038104358|448.72265238566|401.75294404342|374.30327251569|349.22585835077|349.13984261196|349.04426956885|336.03808340224|323.82008588747|323.68898431941|318.44330980694|318.28145601921|318.10161847729||317.90179898627|317.67977732958|-315.46690729656|||-320.40767477396|-320.45297197106|-320.50330219007|-320.55922465564|-320.62136072848|-320.69040080943|-320.76711201047|-320.8523466783|-320.94705186478|-321.05227984976|-321.16919983307|-321.29911092563|-321.44345658403|-321.60384064892|-321.78204516547|-321.98005018386|-322.20005575984|-322.44450639982|-322.71611822203|327.64875753108|327.60973059009|327.56636732232|327.51818591369|327.46465101522|327.40516779468|327.33907532743|327.2656392527|327.18404361411|327.09338179345|326.99264643717|326.88071826352|326.75635362614|326.61817069571|326.46463410634|326.29403789593|326.10448655104|325.8938739456|325.65985993955|325.39984437728|325.11093819698|-313.31007477354|-313.66674907021|-314.06305384429|-314.50339248215|-314.99265763533|-315.53628558331|-316.14031663662|-316.81146225141|-317.55717960118|-318.38575443425|-319.30639313767|-320.32932503035|-321.46591602222|-322.72879490208|-324.13199365747|-325.69110338569|-345.21288948708|-345.21288948708|-345.21288948708||-345.21288948708|-345.21288948708||-346.45876609676|-347.84307344084|-349.88119271205|358.24311920884|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.53414138397|357.2601570933|356.95573010367|356.61747789297|356.2416421033|355.82404678144|355.36005197938|354.84450219931|354.27166911035|353.63518790038|342.82798045247|342.04220118091|341.1691131014|340.19901523528|339.12112871737|337.9234770308|-333.30724096187|347.8808433757|347.42315930633|346.91462145148|346.34957939053|345.72175487837|345.02417208708|344.24908009675|343.38786677417
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39421.869279212|-39431.146216214|-39431.146216214|-39431.146216214|-39431.146216214|-39431.146216214|-39598.495795794|-39926.106439771|-40193.958567618|-40193.958567618|-40266.987061204|-40266.987061204|-40266.987061204|-40379.985623561|-40791.650692845|-40996.278547606|-41191.043358643|-41191.043358643|-41191.043358643|-41191.043358643|-41268.572047707|-41268.572047707|-41851.191164119|-41990.212404577|-42122.458227308|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42540.240360563|-42540.240360563|-42540.240360563|-43125.267067292|-43135.514897891|-43135.514897891|-43542.238775435|-43627.688272268|-43627.688272268|-43627.688272268||||-43627.688272268|-43655.764746964|-43792.516385516|-44158.351539462|-44199.816715385|-44199.816715385||-44793.292241216|-44793.292241216|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45283.990974456|-45283.990974456|-45283.990974456|-45283.990974456|-45521.101082729|-45960.927262629|-45960.927262629|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-47177.409114658|43608.52659169|43608.52659169|43608.52659169|41595.585101878|-43270.145401802|-43270.145401802||||||-43270.145401802|-43270.145401802|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338||41045.490860338|40331.100955931|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42278.66534692|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-43515.997300758|-43515.997300758|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-44398.875189052|-44473.750210058|-45670.833566731|-46912.037296367|-47582.282589658|-47582.282589658|-47582.282589658|-47582.282589658|-47582.282589658|-49202.536210732|-49602.818011924|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-50193.821654028|-50476.401445854|-50476.401445854|-50476.401445854|-50676.557162061|-52251.730180067|-52943.589088964|-53920.654543293|-54897.461580998|-54897.461580998|-54897.461580998|-54897.461580998|-55236.068423331|-56156.74269259|-57759.558879741|-57759.558879741|-58766.176533046|-59579.085036718|-59772.854809933|-59772.854809933|-59772.854809933|||-59772.854809933|-59772.854809933|-60299.203469054|-60299.203469054|-60549.114965615|-61193.461072906|-61524.643299884|-61524.643299884|-62210.714777648|-64700.794197387|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|58057.791879145|55154.24126083
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.869534525989|-18.928371042806|-19.142553627188|-19.142553627188|-19.142553627188|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047||-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.453978111635|17.378792453829|17.378792453829|17.208216892728|17.208216892728|17.208216892728||17.208216892728|17.208216892728|17.18023982208|17.038074648442|17.038074648442|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|||16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.550298927735|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|15.810671655785|15.392968540336|15.169964875276|15.152184156903|15.031197931879|15.031197931879|15.031197931879|14.910219619134|14.412245959238|14.412245959238|14.144718296214|14.109686726646|13.978541076532|13.918939152312|13.918939152312|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.861511853865|13.728147711199|13.728147711199|13.619110878629|13.619110878629|13.619110878629|13.619110878629||13.524489707558|13.524489707558|13.524489707558|||13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.501655387446|13.479944999774|13.479944999774|13.399938750885|13.252517029854|13.252517029854|12.976130482457|12.584589160043|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-14.013526098811|-14.118362736794|-14.254847659107|-14.352053100793|-14.693392151957|-14.843028967493|-14.843028967493|-14.843028967493|-14.843028967493|-14.843028967493|-14.843028967493|-14.918921144928|-15.034789166449|-15.034789166449|-15.034789166449|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849||13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849
10940|13388|/equities/bank-muscat|MSCI_FRONTIER||-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621||-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25680092615397||||||-0.25716770073342|-0.25807523650779|-0.25869469921736|-0.25916077175568|-0.25951330209013|-0.25951330209013|-0.26062589711873|-0.26097322312691|-0.26219292620203|-0.26219292620203|-0.26219292620203|-0.26219292620203|-0.26382548157133|-0.26398624938671|-0.26398624938671|-0.26398624938671|-0.26459583818851|-0.26508745440654|-0.26508745440654|-0.26645364025262|-0.26645364025262|-0.26689294156131|-0.26715882814258|-0.2673487573267|-0.2673487573267|-0.2673487573267|-0.2673487573267|-0.26838752455193|-0.26902663790762|-0.26902663790762|-0.26902663790762|-0.26902663790762|-0.26902663790762|-0.27064070197807|-0.27110078371086|-0.27111197717232|-0.27134664033565|-0.27210737074651|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313||||-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|0.26945628324696|0.26945628324696|0.26942750988856|0.26942750988856|0.26675280794451|0.2660586620365|0.2656207360597|0.26507860342348|0.26469845318887|0.26414007180382|0.26414007180382|0.26265563825158|0.26261737953058|0.25985263133965|0.25955847562378|0.25866079928919|-0.26727027192193|-0.26727027192193|-0.26902253147052|-0.27024725538808|-0.270274736951|-0.2703052720209|-0.2713392019029|-0.27287688517521|-0.27425209641402|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888||-0.27435492627888||-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888||-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27483879088328|-0.27582089005759|-0.2766343139813|-0.27733249437486|-0.27733249437486|-0.27777615893577|-0.27777615893577|-0.27777615893577|||-0.27777615893577|-0.27780683624187|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|||0.26492570267036|0.26286188182914|0.26006875730978|0.25740974255653|0.25660461234275|0.25660461234275|0.24806068889768|-0.26211084468414|-0.26211084468414|-0.26211084468414|-0.26273426626843|-0.26392695048034|-0.26436327771544|-0.2653480942183|-0.26615446024216|-0.26615446024216|-0.26615446024216|-0.26700132061965|-0.26700132061965|-0.26700132061965|-0.26905702904337|-0.27306336777601|-0.27562597578536|-0.28013997316107|-0.28471107217719|-0.28734563824258|-0.28766181001753|0.27946812356957|0.27946812356957|0.27946812356957|0.27946812356957|0.27769520192539|0.27769520192539|0.27766133413486|0.27556814436309|0.27485350639944|-0.28334136655148|-0.28334136655148||-0.2842126212762|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28724413723744|0.28034152230306|0.28034152230306|0.28034152230306|0.28034152230306|0.28032286159398|0.28032286159398|0.27946982938054|0.27763314167661|0.27736989815843|0.27736989815843|0.27736989815843|0.27724433728734|0.27710482520836|0.27694981178727|0.27677757465272|0.27658620005878|0.27597063216938|0.27597063216938|0.27557847271775|0.27499379056028|0.27499379056028|0.27499379056028|0.27449309315209|0.27415898868248|0.27328776793133|0.27308855709752
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||205.74963567635|205.74963567635|205.74963567635|204.13848408483|203.12054092379|201.76726481088|201.46656443943|201.46656443943|201.46656443943||201.46656443943|201.0461759288|199.99019768049|197.60578232131|-207.81640734161|-207.81640734161|-207.81640734161|-207.81640734161||||-207.81640734161|-207.81640734161|-207.81640734161|-210.25711689486|-212.04124641964|-212.91249297006|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031||-214.18521295031|-214.18521295031|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553||-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-216.45076474707|-217.15641392117|-218.24492865538|-218.24492865538|-218.24492865538|-218.84992208454|-219.34435939759|-220.48262087471||||-221.33924954894|-221.33924954894||-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894||-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894||-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.58249593844|-221.87042540694|-221.87042540694|-221.87042540694|-221.87042540694|214.94984136429|214.94984136429|214.94984136429|214.94984136429||214.94984136429|214.94984136429||214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|213.99982712894|211.45535737309|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675||209.77004990675|209.77004990675|209.77004990675|209.77004990675||209.77004990675|209.77004990675|209.65239371205||209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205||209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205||209.65239371205|209.65239371205|209.65239371205|-211.06000746149|-211.06000746149|-211.07334223703|-211.07334223703|-211.07334223703|-211.07334223703|-211.07572488376|-211.07572488376|-211.139695163|-211.25641353659|-211.25641353659|-211.29045728106|-211.36718255567|-211.59130903402||-211.85146380706|-211.91273298576|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515||-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515||-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.36281530363|-212.3849601979|-212.3849601979|-212.5944010676|-213.1023498039
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412|||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847413||-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413||-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847414|-115.59999847414|-115.59999847414|-115.59999847414|-115.59999847414||-115.59999847415|-115.59999847415|-115.59999847415|-115.59999847415|-115.59999847416|-115.59999847416|-115.59999847417|-115.59999847417|||-115.59999847418||-115.59999847418|-115.59999847419|-115.5999984742|-115.59999847421|-115.59999847422|-115.59999847423|-115.59999847424|-115.59999847425|-115.59999847427|-115.59999847428|-115.5999984743|-115.59999847432|-115.59999847434||-115.59999847437|-115.5999984744|-115.59999847443||-115.59999847446|-115.5999984745|-115.59999847454|-115.59999847459|-115.59999847464|-115.5999984747|-115.59999847476|-115.59999847483|-115.59999847491|-115.599998475|-115.5999984751|-115.59999847521|-115.59999847533||-115.59999847546|-115.59999847561|-115.59999847578|-115.59999847596|-115.59999847617|-115.59999847639|-115.59999847664|-115.59999847693|-115.59999847724|-115.59999847758|-115.59999847797|-115.59999847839|-115.59999847887||-115.5999984794||-115.59999847998|-115.59999848063|-115.59999848136|-115.59999848216|-115.59999848306|-115.59999848405|-115.59999848515|-115.59999848638|-115.59999848774|-115.59999848925|-115.59999849093||-115.5999984928|-115.59999849488|-115.59999849718||-115.59999849975|-115.59999850259|-115.59999850576|-115.59999850927|-115.59999851318|-115.59999851752|-115.59999852234|-115.5999985277|-115.59999853365|-115.59999854027|-115.59999854762|-115.59999855578
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||-14146.125815216|-14146.125815216|-14146.125815216|-14265.139794685|-14288.444190969|-14288.444190969|-14326.469579285|-14326.469579285|-14326.469579285|-14326.469579285|-14389.01399068|-14389.01399068|-14389.01399068|-14389.01399068|-14468.348878533|-14634.276531703|-14646.418368559|-14879.353742844|-15069.572522029|-15069.572522029|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15445.979856277|-15669.728217626|-15669.728217626|-16394.142464029|-16587.936071143|-16653.26230127|-16681.254638132||||-16681.254638132|-16681.254638132|-16681.254638132|-16681.254638132|-16714.820540903|-16714.820540903||-17669.245045448|-17901.938939387|-18754.949985964|16630.349814209|16630.349814209|16630.349814209|16630.349814209|16630.349814209|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16339.902475288|16313.780528097|16145.867253442|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17557.892632687|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306||||||-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17764.143085563|-17764.143085563|-17808.818624152|-17808.818624152|-17809.79847128|-18199.7760792|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18352.32626268||-18352.32626268|-18352.32626268|-18464.145476942|-18464.145476942|-18464.145476942|-18464.145476942|-18464.145476942|-18608.821576472|-18608.821576472|-18647.927872188|-18647.927872188|-18758.808746875|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16081.284573625|15652.820461266|15652.820461266|15511.467179184|15251.502690351|15251.502690351|15182.102086853|15182.102086853|14466.224540948|14217.596048956|14217.596048956|14217.596048956|14217.596048956|14217.596048956|14068.650272917|14068.650272917|14068.650272917|13837.38919213|12647.099102366|-15237.032629907|-15237.032629907|-15237.032629907|-15237.032629907|-15237.032629907|-15314.002235812|-15314.002235812|-15314.002235812|-15565.558039791|-15808.932479451|-15808.932479451|-15808.932479451|-15808.932479451|-15808.932479451|-15943.258310501|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-17361.798637865|-17468.665153183|-17951.294614648|-18510.089337979|-18510.089337979|-18510.089337979|-18510.089337979|-19391.765931088|-20413.073256765|-20811.748063072|-20890.669496669|-20890.669496669|-20890.669496669|-21497.96610741|-22025.517897123|-22417.242107914|19245.283328892|19245.283328892|19245.283328892|19245.283328892|19241.981476546|18746.646085052|18568.495650057|||-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-21154.992923768|19011.947410172|19011.947410172|19011.947410172|19011.947410172|19011.947410172|18123.391864409|18123.391864409|18085.360326431|18085.360326431|17922.622584924|17139.02509436|16156.165801893|16156.165801893|16156.165801893|16156.165801893|16156.165801893
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||-226.47615796297|-233.16795329219|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|||-233.47410240951|-233.47410240951||-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951||-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-234.32769838189|-234.32769838189|-234.32769838189|-234.32769838189|-234.32769838189|-234.32769838189|-240.53077597987|226.52486528705|226.52486528705||||226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|||226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|202.6387527712|198.17639501976|180.63487792994|-239.31531644246|-239.31531644246|-239.31531644246|-239.31531644246|-239.31531644246|-248.68368493607|-266.22631456113|-269.8744668104|-269.8744668104|-286.31974159176|-286.31974159176|-286.31974159176|-286.31974159176|-286.31974159176|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-295.40532389076|284.73520849831|272.99408456582|272.99408456582|258.16009396202|257.36431353336|257.36431353336||255.29368170373|249.07631300414|-259.1650456739|||-259.1650456739|252.88326630852|240.56475390617|238.79417100685|238.59625652517|238.59625652517|238.59625652517|236.02624262367|236.02624262367|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-244.06030102611|-244.23366780679|-244.48185311866|-245.20205902073|-246.00228780081|-246.89143088979|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-249.56902113666|-249.56902113666|-251.61558141432|-254.22293851064|-254.22293851064|-256.74770945627|-257.32523578094|-258.5613717336|-259.26263525956|-260.15292806617|-260.89214229575|-262.7412692175|-264.12918801944|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-272.46458105727||-273.99862964328|-273.99862964328||-273.99862964328|-273.99862964328|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|266.99826922908|266.05363247675|264.84847442621|260.27608947747|259.707255799|259.707255799|259.707255799|254.53487963346|254.53487963346|-279.87051897104|-279.87051897104|-280.74502107893|267.99633248972
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.74125069501586|0.74125069501586|0.74125069501586|0.74125069501586|0.74125069501586|0.7399729735607|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885||0.73532274571846|0.72596968443074|0.72532744574191|0.71589113908326|0.71589113908326|0.71589113908326|0.71589113908326|0.70496236767278|0.69818530597131|0.69818530597131|0.69818530597131|0.68840034380932|0.6772225871724|0.67341400683391|0.67207111584332|0.67057901474267|0.66924568314647|0.66924568314647|0.66902861869011|0.66902861869011|0.6594206588762|-0.70171001918781|-0.70171001918781|-0.70171001918781|-0.70920557189504|-0.70962106909918|-0.70962106909918|-0.71530118945095|0.68123929585384|0.68123929585384|0.67898811990869|0.67890995856518|0.67890995856518|0.67890995856518|||0.67594439633092||0.67594439633092|0.67302156430042|0.66807950251142|0.66567167433147|0.66313518850941|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.65316538698763|0.65213008693818|0.65213008693818|0.64993527889698|0.64993527889698|0.64896279632064|0.64896279632064|0.64896279632064|0.64896279632064|0.64896279632064|0.64896279632064|0.64448641140166|0.63506823004289|0.62974247138813|0.62735278188206|0.62725306748258|0.61944787368628|0.61671985702882|0.61474429586607|0.61009644844837|0.61009644844837|0.61009644844837|0.60416270603413|0.59901415429374|0.59457127608481|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.58096719906445|0.57793579416932|0.57698424345322|0.57162133395747|0.56928563559589|0.56928563559589|0.56847608524264|0.56847608524264|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56012636543681|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905||0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|||0.55841134253905|0.55841134253905|0.55841134253905|||0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55359598402366|0.54960661800023|0.54285076556525|0.54285076556525|0.53356493926047|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|||-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.56577938472453|-0.57275484971673|-0.57333874561688|-0.57620972238537|-0.57678054970236|-0.57678054970236|-0.57678054970236|-0.57678054970236|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.58181278147547|-0.5836253236648|-0.59158368363608|-0.59806517709879|-0.59829997360335|-0.59829997360335|-0.59829997360335|0.5763210253261|0.5763210253261|0.5746900457301|0.57302161795591|0.57302161795591|0.56849621449019|0.56710693145356|0.5590910536775|0.55376786134078|0.55218648404362|0.54984612034959|0.54374569176747|0.53527301019114|0.53119223057873|0.52668582995342|0.52151201389021|0.52094951170544|0.52094951170544|0.52094951170544|0.52094951170544|0.51455498622369|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.54563252307973|-0.55448057561011||0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89175.478875124|-89456.087639027|-89648.159791231|-89648.159791231|-89648.159791231|-89648.159791231|-90609.066434701|-91068.600536668|-91068.600536668|-91294.216638726|-91294.216638726|-91294.216638726|-91294.216638726|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-92614.00754247|-93690.888261276|-93690.888261276|-93690.888261276|-94134.320290307|-94704.800322563|-94983.111469514|-95127.097782375|-95127.097782375|-95127.097782375|-95127.097782375|-95127.097782375|-95413.441980416|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041||||-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95770.666428445|-95770.666428445||-96478.518253828|-97592.798059809|-97924.757283689|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873||||||88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|87125.51218097|86383.9024233|85715.447136999|85406.052374444|85351.169304938|85322.431240664|85322.431240664|84397.14582296|83724.606469955|82888.451633284|82048.279592537|80931.421769486|79828.310842666|-83943.949461363||-83943.949461363|-83943.949461363|-83943.949461363|-83943.949461363|-83943.949461363|-83943.949461363|-83965.499401515|-84317.221557239|-84330.24617471|-85655.829083011|-86673.143425567|-87264.603806186|-87282.893117984|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83932.358094751|83385.953438612|82273.281598458|-88238.172971508|-88238.172971508|-88238.172971508|-88238.172971508|-88238.172971508|-88238.172971508|-88238.172971508|-88238.172971508|-88497.969968342|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89165.636922346|-89856.263247052|-90318.070274502|-90936.744749446|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|||-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91010.972978615|-91778.858865128|-91965.398739031|-92778.220821146|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276|88464.293973276
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||-47.23921102905|-47.23921102905|-47.340789947506|-48.475876871741|45.54624931901|45.337497844622|45.047219106804|44.363577336349|43.490086522675|43.191761828105|42.69084554319|42.06482935619|41.77614995441|41.77614995441|41.77614995441|41.77614995441|41.473501644765|40.90666777363|||39.944960402738|39.944960402738||38.744401719052|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-40.869620712158|-41.532912580566|-42.793739954735|38.296721306978|38.296721306978|38.296721306978|38.296721306978|38.296721306978|37.879689154292|37.160766108461|36.418524355571|36.418524355571|36.418524355571|36.418524355571|36.418524355571|33.381693304557|-37.530005233059||-37.530005233059|-37.911119002512|-40.444531620403|-40.444531620403|-40.444531620403|-40.444531620403|-40.444531620403|-40.444531620403|-41.557812148619|-42.642014219019|-43.652238105904|-45.652486402868|-50.113875476385||||-52.85152635736|47.243998000722|47.243998000722|47.243998000722|46.603699540039|||46.603699540039|45.531888377821|43.993536897696|43.993536897696|43.993536897696|42.1400402345|41.359290543979|41.359290543979|41.359290543979|41.359290543979|40.126988560829|39.524433090591|38.354926800622|37.988806538994|37.170446599209|37.170446599209|37.170446599209|36.822718952192|36.26135566289|35.957060364162|-40.661344800865|-40.661344800865|-42.276493163545|-42.743904108038|-42.743904108038|-42.743904108038|-42.743904108038|-43.39878039253|-43.831977790068|-44.16053108978|-44.206146291094|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-46.590354024896|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.468304978118|42.468304978118|42.468304978118|42.468304978118|42.468304978118|42.468304978118|41.114783351405|40.624757838231|39.771953874144|39.44506816777|39.44506816777||39.44506816777|39.369219837762|39.369219837762|||39.238021279019|39.206135856489|39.109594675545|38.796207044102|38.796207044102|38.796207044102|38.796207044102|38.740049273333|38.740049273333|38.740049273333|38.740049273333|38.740049273333|38.740049273333|38.350055807786|38.288949456432|38.059944433878|37.946551976401|37.946551976401|37.946551976401|37.946551976401|37.946551976401|37.401725223548|36.865804278064|36.35367180154|36.181856751942|36.046507332616|35.990562939967|35.706181764962|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.864607665965|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842||-37.094336800842|-37.654818328518||-38.185909253909|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-40.93076721631|36.892235366466|36.892235366466|36.892235366466|36.892235366466|36.892235366466|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|34.631480682132|34.096089350115|33.734543044182|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|858.00394136687|845.99324377135|||837.10363131713|-916.33833342569||-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569||-916.33833342569|-916.33833342569|-929.00924715485|-950.83250633308|-959.59167370342|-960.92693136789|-960.92693136789|-960.92693136789|-960.92693136789|-960.92693136789|-969.25486574763|-969.25486574763|-980.72885790917||||-980.72885790917|-980.72885790917|-980.72885790917|-980.72885790917|-980.72885790917|||-980.72885790917|-989.60986382269|-999.46653977261|-1010.5961363142|-1022.8845959046|-1036.5384398941|-1054.5608208424|-1054.5608208424|-1054.5608208424|-1054.5608208424|-1055.3786952502|-1072.5318836114|-1091.5909817904|-1111.8677331308|-1135.2975083832|-1168.9416759814|-1175.8240844237|-1182.9625043201|-1182.9625043201|-1182.9625043201|-1182.9625043201|-1220.5364169485|-1220.5364169485|-1223.7733597054|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434||1052.8920697434|1052.8920697434|1052.8920697434|||1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1047.898861783|1047.898861783|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1121.505772678|-1121.505772678|-1121.505772678|-1126.6175251978|-1126.9663370468|-1126.9663370468|-1126.9663370468|-1136.8848243662|-1143.3720270735|-1150.3022523039|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532||-1156.9670757532|-1156.9670757532||-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1167.3050317941|-1167.3050317941|-1184.2833686601|-1189.4259651779|-1221.5344179603|-1229.1869035027|-1229.1869035027|-1256.3854320603|-1274.7616183049|-1276.9573536721|-1295.230392969|-1304.8376139825|-1304.8376139825|-1304.8376139825|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932
10949|101753|/equities/zenithbank|MSCI_FRONTIER||34.931548859772|34.931548859772|34.931548859772|34.931548859772|34.71283380422|34.644815677106|33.89146300786|33.198845879163|32.778835498863|32.778835498863|32.778835498863|32.714600734432|32.714600734432|32.714600734432|32.714600734432|32.714600734432|32.714600734432|32.714600734432|||32.714600734432|32.16622159715||31.206914242059|30.599348394904|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-34.578336805384|-35.850392549672|-35.850392549672|-35.850392549672|-36.789325733359|-37.127027321056|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544|-37.203529929544||-37.203529929544|-37.265033933218|-38.72781522704|-41.579158949549|-41.579158949549|-41.579158949549|-41.579158949549|-41.579158949549|-41.750813136492|-41.750813136492|-43.075905307569|-44.648226720799|39.269567110363||||39.269567110363|39.269567110363|39.269567110363|39.269567110363|38.867058226875|||38.867058226875|36.97728691875|35.880230551872|35.880230551872|35.880230551872|34.288117041827|34.288117041827|34.288117041827|34.288117041827|34.288117041827|34.256010285425|34.256010285425|32.828899003188|-36.921276078047|-36.921276078047|-36.921276078047|-36.921276078047|-36.921276078047|-36.921276078047|-36.921276078047|-36.921276078047|-36.921276078047|-38.312527746427|-38.950030744593|-39.275033991117|-39.647260922611|-40.271958318485|-40.282731549755|-40.901585469705|-40.901585469705|-40.901585469705|-41.307317188561|-41.621501300361|-41.621501300361|-41.621501300361|-41.621501300361|-43.131697255574|-43.131697255574|-43.131697255574|-43.131697255574|-43.131697255574|-43.60744198848|-44.847158104062|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|39.99068375849|39.509093616|38.176770896372|37.474190732569|36.793419464549||36.793419464549|36.793419464549|36.793419464549|||36.793419464549|36.793419464549|36.353800040837|35.637555897629|35.275062786645|35.025068745686|34.894520955697|34.116133377966|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.709358879872|32.927064786297|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.142043211168|32.142043211168|32.142043211168|32.137140631321|32.137140631321|32.137140631321|32.137140631321|31.978197248698|31.978197248698|31.978197248698|31.978197248698|-33.339659468478|-33.339659468478|-33.339659468478|-33.339659468478|-33.339659468478|-33.549622394582|-33.877966421781|-33.877966421781|-33.877966421781|-33.877966421781|-33.877966421781||-33.877966421781|-33.877966421781||-34.372738646068|-35.13360002151|-35.906777038738|-35.943642129021|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-38.331567459991|34.842704687195|34.616891977607|34.460437268481|34.097707397922|34.072451519948|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.4842224807|31.974136852606|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||34727.558358823|34727.558358823|34727.558358823|34727.558358823|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35583.417216286|-35653.796906985|-35709.774341094|-35955.304823438|-36063.19732896|-36063.19732896|-36063.19732896|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35276.310163542|34968.122403936|34852.002967822|34852.002967822|34746.669964247||||-35456.139130691|-35456.139130691|-35456.139130691|-35456.139130691|-35456.139130691|-35456.139130691||-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35568.105685291|-35568.105685291|-35568.105685291|-35568.105685291|-35568.105685291|-35576.893944158|-35576.893944158|-35576.893944158|-35768.771049065|-35809.745610072|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913||||||-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913||-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35904.791467681|-36010.879408534|-36039.866009483|-36305.406677203|-36383.685428262|-36383.685428262|-36383.685428262|-36409.650475847|-36451.608711853|-36451.608711853|-36451.608711853|-36451.608711853|-36632.179302953|-36632.179302953|-36632.179302953|-36824.643669948|-36838.492966609|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37088.939761022|-37088.939761022|-37088.939761022|-37088.939761022|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36589.411647961|-36704.901831068|-37071.483742059|-37071.483742059|-37625.288570444|-37625.288570444|-37650.973543758|-37650.973543758|-37751.081715286|-37790.090794763|-37911.840487361|-37911.840487361|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|||-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|35701.232681867|35701.232681867|35701.232681867|35613.036313186|35595.705804886|35595.705804886
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER||110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|106.85639114755|103.07376904375||102.3208508479|100.58983580132|-114.21572587285|-114.21572587285|-114.21572587285|-114.21572587285|-114.21572587285|-114.21572587285||||-114.21572587285|-114.21572587285|-116.18299151391|-116.18299151391|-118.80332237846|-119.90369220979|-123.08665476031|-123.08665476031|-123.09628264315|-125.01809191049|-125.33121187755|-125.37882340162|-125.37882340162|-125.37882340162|-125.9264690899|-126.0984469185||-126.0984469185|-126.0984469185|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|109.66635847115|-122.52957073072||-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072||||-122.52957073072|-122.52957073072||-122.52957073072|-122.52957073072|-122.60507960694|-125.44453213366|-125.90559585781|-125.90559585781|-127.80066223378||-129.07436574004|-129.07436574004|-129.07436574004|-129.07436574004|-129.13262656554|-130.14180526054||-133.09050359005|-133.09050359005|-135.43944622934|-137.93272227116|-139.1696902256|-140.53298642689|-140.85355780064|-140.85355780064|-140.85355780064|-143.58727966347|132.32333356768|132.32333356768|132.32333356768||132.32333356768|132.32333356768||132.32333356768|132.32333356768|132.32333356768|132.32333356768|132.32333356768|132.32333356768|132.32333356768|131.27592449089|129.2343535942|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-140.37999725401|-140.37999725401|-140.37999725401|-140.37999725401|146.19999694759|146.19999694751|146.19999694743|146.19999694734|146.19999694724|146.19999694713|146.19999694701|146.19999694687|146.19999694672||146.19999694655|146.19999694636|146.19999694615|146.19999694592||146.19999694566|146.19999694537|146.19999694505||146.1999969447|146.19999694431|146.19999694387|146.19999694338|146.19999694284|146.19999694224|146.19999694158|146.19999694084|146.19999694001|146.1999969391|146.19999693808||146.19999693696|146.1999969357|146.19999693431|||146.19999693276|146.19999693104|146.19999692913|146.199996927|146.19999692464|146.19999692202|146.19999691911|146.19999691587|146.19999691228|146.19999690828|146.19999690384|146.19999689891||146.19999689342|146.19999688733|146.19999688056|146.19999687304|146.19999686469|146.19999685541|146.19999684509|146.19999683363|146.19999682089|146.19999680675|146.19999679102|146.19999677355|146.19999675414||146.19999673258|146.19999670862|146.19999668199|146.19999665241|146.19999661954|146.19999658301|146.19999654243|146.19999649734|146.19999644724|146.19999639158|146.19999632972|146.199996261|146.19999618464|146.19999609979|146.19999600552|146.19999590078|146.19999578439||146.19999565507|146.19999551139|146.19999535174|146.19999517435|146.19999497725|146.19999475825|146.19999451492|146.19999424455|146.19999394414|146.19999361035|146.19999323947|146.19999282739|146.19999236951||146.19999186077||146.19999129549|146.19999066741|146.19998996954|146.19998919413|146.19998833256|146.19998737526|146.19998631159|146.19998512975|146.19998381658|146.19998235751|146.19998073631||146.19997893499|146.19997693351|146.19997470966||146.1999722387|146.1999694932|146.19996644264|146.19996305312|146.199959287|146.19995510242|146.19995045288|146.19994528673|146.19993954656|146.1999331686|146.19992608197|146.19991820794
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||-6.2698428185525|-6.2826032938497|-6.3006701537786|-6.3146336684424|-6.3968152348419|-6.438127975135|-6.4479199829685|-6.5249112119264|-6.5776791031699|-6.5882569406395|-6.5882569406395|-6.5882569406395|-6.6552854747645|-6.7142060300898||-6.7224147846168|-6.7224147846168|-6.7349051954422|-6.8593388135867|-6.9231542277818|-7.0290603293849|-7.168955923658|-7.2938396682799|-7.4459329170717|-7.569925577854|-7.8176950430592|-7.9735499991002|-8.0222778996961|-8.0969755871579|-8.1071948457079|-8.5841056426715|-9.019006208176|-9.5500070558594|-9.8322307664434|-9.8322307664434|-10.003589771222|-10.449544480588|-11.011716051395|-11.601351044239|-12.219278783336|-12.769754271524|-13.444171354524|-14.322412885286|-15.158236438541|-16.255262435044|-17.455291788407|-18.730324233712|-20.195360012785|-21.797066790015|||-53.974662724309||-53.974662724309|-53.974662724309|-53.974662724309|-53.974662724309|-53.974662724309|-53.974662724309|-54.388513714266|-54.587238053692|-54.846933290046|-55.00214801528|-55.274607295216|-55.332898478178|-56.064331006637|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|52.901285975442|52.33447823045|52.33447823045|52.33447823045|52.054977252719|51.999971045679|51.999971045679|51.083302221503|50.364780330886|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.912045506939|-53.504378365275|-53.504378365275|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.361916641014|51.291019125799|50.906690248758|50.451877418392|50.013196326222|49.670220429065|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396||49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.422346391319|49.422346391319|48.919274107216|48.643635820016|48.431817238711|48.346464361508|48.268239673136|48.268239673136|48.268239673136|||48.268239673136|48.268239673136|48.268239673136|||48.268239673136|48.268239673136|48.268239673136|48.268239673136|48.268239673136|48.259154302278|47.918504059755|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|||47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.077876138015|46.74208349577|46.509272997482|46.509272997482|46.509272997482|44.744849129073|44.744849129073|44.744849129073|44.744849129073|44.744849129073|44.619276810081|44.279753155611|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.436775626635|43.404104249176|43.404104249176|43.404104249176|43.404104249176|43.001781269904|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.934732298422|42.389790592025|42.389790592025|42.389790592025|42.389790592025|42.202543322058|42.119492283366|42.025438238757|42.025438238757|42.025438238757|41.558818951334|41.354242473935|41.243602706432|41.001223830646|40.520805443068|40.064783825631|39.688646914954|39.406831770467|38.954729587119|38.954729587119|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-41.204383533725|-41.621538234562||-41.663875229011|-41.663875229011|-41.663875229011|-41.663875229011|-41.979785627359|-41.979785627359|-42.455318126672|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||19.985441293379|19.985441293379|19.811601309931|19.762890132441|19.53376641116|19.51529677534|19.27532930533|19.119810106135|19.065875058122|19.065875058122|19.065875058122|19.065875058122|19.065875058122|18.706527291346||-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.820379397153|-21.26486560689|-21.293016642751|-21.293016642751|-21.293016642751|-21.293016642751|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|||-21.868957573129||-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.879397027971|-21.885441799165|-22.022712728714|-22.05856876609|-22.162299476699|-22.210888688913|20.59046629458|20.59046629458|20.59046629458|20.59046629458|20.59046629458|20.59046629458|20.569962697882|20.522181305244|20.363535016725|20.303927414891|20.184918290241|19.944353825365|19.84094869485|19.631610042414|19.301144328902|19.301144328902|19.301144328902|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.032243307257|18.953604229981|18.827338016358|18.675931175911|18.63659033109|18.550655622496|18.425173091904|18.378485373528|18.378485373528|18.229428586994|18.091588242887|17.913986665273|17.768874042856|17.595416565325|17.479351807067|17.422612296684|17.331221854705|17.331221854705|17.331221854705|17.331221854705|17.331221854705|17.291358192782|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619||17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|||17.278316153619|17.278316153619|17.278316153619|||17.278316153619|17.278316153619|17.278316153619|17.242573673563|17.105082228269|16.925646678701|16.77738474927|16.578205310876|16.523039498685|16.523039498685|16.523039498685|-17.467383114515|-17.467383114515|-17.467383114515|-17.467383114515|||-17.467383114515|-17.467383114515|-17.54709203157|-17.624546341467|-17.823941235596|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.687214614449|16.350238324865|15.870264796928|15.656960889714|15.591067337347|15.550074920999|15.307861127177|15.119845537918|15.045611999379|15.045611999379|14.965124286928|14.961634688071|14.961634688071|14.869891721331|14.869891721331|14.869891721331|14.869891721331|14.753213121188|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.733211144351|14.733211144351|14.706433565704|14.706433565704|14.684926597374|14.512216952954|14.512216952954|14.512216952954|14.335082288036|14.335082288036|14.204536327002|14.05281785713|14.041133347685|14.041133347685|13.827925990616|13.72764793201|13.72764793201|13.72764793201|13.72764793201|13.72764793201|13.639812331677|13.639812331677|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.753161309226|-15.009068619392|13.972699883644||13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.497444739015|13.20716017051
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-36169.114672077|-36270.203298861|-36270.203298861|-36658.559220956|-36959.510245507|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37145.961763091|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979||||-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979||-37796.0979259|-37796.0979259|-39340.108806556|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|34998.97594938|34621.0843882|33773.427098|33746.330868338|33746.330868338|33746.330868338|33746.330868338|33746.330868338|33746.330868338|33499.425059448|33499.425059448|33499.425059448||||||33348.981554874|33348.981554874|33291.026610956|33291.026610956|32803.918456618|32801.576062908|32284.054955979|32284.054955979|32284.054955979|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|31784.373785965|31460.415317739|30957.942822687|30957.942822687||30957.942822687|30842.830645292|30842.830645292|30447.58960588|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30078.870565173|29740.411739081|29115.858363128|29115.858363128|29115.858363128|29115.858363128|29115.858363128|29115.858363128|29115.858363128|29115.858363128|28867.620403475|28681.939343812|28681.939343812|28681.939343812|28681.939343812|27999.37704868|27288.196720756|-31083.435260364|-31083.435260364|-31083.435260364|-31083.435260364|-31083.435260364|-31083.435260364|-31083.435260364|-31083.435260364|-31456.594733737|-32876.771926375|-33571.413251528|-33723.792501697|-35124.908553113|-35124.908553113|-35124.908553113|-35124.908553113|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35383.403230303|-35925.373808707|-35925.373808707|-35925.373808707|-35925.373808707|-35925.373808707|-36064.304231897|-37054.782479885|33184.836444586|33184.836444586|32536.54836591|32536.54836591|32536.54836591|32536.54836591|32536.54836591|31112.831517678|30711.479464086|30551.643848985|30404.60427665|30319.004751833|30194.141668929|||30194.141668929|29449.046298811|29049.439875075|29049.439875075|28552.15541675|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27622.953271917|27517.17030213
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|-21564.551663473|-21564.551663473|-21564.551663473|-21564.551663473|-21564.551663473|-21564.551663473|-21930.057403859|-22347.286004288|-22621.984449209|-22818.871610232|-23115.412900258|-23286.003580565|-23286.003580565|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23482.462712149|-23930.51412461|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865||||-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865||-24683.381773907|-24683.381773907|-25700.979748786|-26183.925615785|-26183.925615785|-26399.59952566|-26399.59952566|-26702.332806289|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24093.429441602|24093.429441602|24093.429441602|24093.429441602|23584.366046224|23349.295606916|21601.995118795|-23159.403129225|-23159.403129225||||||-23159.403129225|-23291.003476916|-23528.892752129|-23909.880835699|-24008.200928555|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639||-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24308.900188805|-24308.900188805|-24308.900188805|-24412.66687645|-24558.518751611|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-25087.623236189|-25087.623236189|-25289.025817988|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-26372.192686605|-26402.436318451|-26777.707020501|-28003.007800556|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28575.387158195|-28972.652397994|-29608.502664438|-29890.002960486|-30165.779095317|-30165.779095317|-30165.779095317|-30517.53232813|-31127.813697923|-31289.237442136|-31644.737582884|-31644.737582884|-31749.708425427|-31851.041377169|-31851.041377169|-31851.041377169|-31851.041377169|||-31851.041377169|-31851.041377169|-31851.041377169|-31851.041377169|-31851.041377169|-31908.664440561|-31908.664440561|29048.514798718|29048.514798718|29048.514798718|29048.514798718|29048.514798718|28800.021674741|28800.021674741|28800.021674741|28800.021674741|28800.021674741|28330.579638601|27943.340161187|27943.340161187|27943.340161187|27943.340161187|27943.340161187|27943.340161187|27344.773883658
10956|13240|/equities/bcp|MSCI_FRONTIER||294.3785654653|292.1372980132|291.01921865833|288.8189005431|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|-298.959468408|||-298.959468408|-298.959468408|-300.31329212759|-300.72006167583|-300.72006167583|-300.72006167583|-300.72006167583|-300.72006167583|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-300.74992902542|-301.47522101903|-301.47522101903|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945||-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954||||-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-305.49144794534|-305.49144794534|-305.49144794534|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-309.7133223574|-312.51480261933|297.10141679165|297.10141679165|297.10141679165|297.10141679165|297.10141679165|297.10141679165|292.74602001373|292.1677969635|290.2336585456|289.68740923469|287.87489914966|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|286.67686758919|286.67686758919|286.67686758919|286.67686758919|286.67686758919|286.67686758919|284.69651954355|280.61834894487|276.97595412278|275.96784256151|275.96784256151|275.78684470304||275.78684470304|272.26316078116|271.01462309017|270.3789555778|270.3789555778|270.3789555778|270.3789555778||270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|269.21827922816|267.78697963285|267.35774904409|265.79750978857|262.56667754286|262.33665408756|262.33665408756|262.1740512811|259.32417654638|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.97444213788|-268.97444213788|-269.23826836392|-269.97298423367|-269.97298423367|-269.97298423367||-269.97298423367|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|255.27305768214|249.4329757795|249.4329757795|249.4329757795|||249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|-261.90780468945|-262.63340237705|-262.63340237705|-263.65933326182|254.50365652123|254.50365652123|254.50365652123||254.50365652123|254.50365652123|254.50365652123|254.50365652123||254.50365652123|254.50365652123|254.50365652123|254.50365652123|254.50365652123|254.48239545522|254.48239545522|254.48239545522|253.0915505058|252.92475371086|252.92475371086
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||89.424419146439|89.016117099576|89.016117099576|89.016117099576|89.016117099576||86.217431532076|86.217431532076|85.052702465247|-90.824442145032|-90.824442145032|-90.89938126317|-90.993754076862|-91.546166568986|-91.546166568986|-91.546166568986|85.953298156509|85.953298156509||||85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.420334251996|85.283702435622|85.268274999133|85.268274999133|85.268274999133|85.268274999133|85.268274999133|85.003640413804|84.398485873058|82.559431630058|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|80.623294279318|80.559213238006|76.504681884188|-82.647427650089|-82.647427650089|-82.647427650089|-82.647427650089|-82.647427650089|-82.647427650089|-83.252698575782|-83.784200199503|-83.784200199503||||-85.710221511411|-86.45580125549||-87.350891385902|-89.045435042766|84.61199498623|84.61199498623|84.61199498623|84.61199498623|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|81.875529837565|79.722810082917|78.738040153486|78.738040153486|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|||78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018||78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.387796492437|76.875330707607|75.450369063547|-78.216775774436|-78.216775774436|-78.216775774436|||-78.216775774436|-78.216775774436|-78.216775774436|-78.451974947669|-78.71885732304|-79.109845623826|-79.129439795281||||-79.129439795281|-79.327326189989|-79.327326189989|-79.327326189989|-79.327326189989|-79.327326189989|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.41541542144|-79.41541542144|-79.41541542144|-79.41541542144|-80.028239187614|-80.636932515453|-80.683350677042|-80.683350677042|-80.683350677042|-80.683350677042|-80.775945790111|-81.878830520642|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327||-82.088259517327|-82.088259517327|-82.088259517327|-82.570289624151|-83.494768368333|-83.733076134356|-84.225640234056|-84.372933847708|-84.669924717262|-84.72769650388|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.355936959425|-85.628819098119|-86.032019948566|-86.060283092823|-86.060283092823|-86.060283092823|-86.060283092823|-87.178088934517|-87.566778206822|-87.566778206822|-87.566778206822|-87.566778206822|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-88.5209747714|-89.934415225871|-90.349351861618|-91.321500542586|-91.480862361934
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||-1817.6556490051||-1817.6556490051|-1817.6556490051|-1817.6556490051|-1817.6556490051|-1817.6556490051|-1821.8396100056|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|||-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1832.0512798494|-1834.7236442771|-1854.6373825301|-1877.6754218519|-1877.6754218519|-1877.6754218519|-1899.1393576133|1803.2892332107|1803.2892332107|1803.2892332107|1803.2892332107|1803.2892332107|1803.2892332107|1776.5991480119|1729.8878370517|1729.8878370517|1729.8198189463|1713.6664431436|1713.6664431436|1702.9709174613|1702.9709174613|1698.6899082903|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521||1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|-1754.2163193798|-1754.2163193798|-1754.2163193798||||-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|1698.3910379102||1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102||1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1697.1393658135|1697.1393658135|1697.1393658135|1697.1393658135|1679.9881842372|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144||1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1675.5645722401|1675.5645722401||1669.6273024889|1665.6201265296|1665.6201265296|1665.191514234|1665.191514234|1648.4216225111||1648.4216225111|1644.1748426064|1644.1748426064|-1709.2800045417|-1709.2800045417|-1709.2800045417|-1709.2800045417||-1709.2800045417|-1709.2800045417|1673.0603504229|1673.0603504229|1673.0603504229|1662.9003893588|1657.3893215098|1653.4881350109|1644.1534833454|1640.8372037171|1636.9857819079|1626.9842021199|1620.1491134665|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693||1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1605.9745946952|1603.9809811052|1603.9809811052||1600.8677567836||1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1583.9134084431|1581.6260093812|1546.993154158|1546.993154158|1546.993154158|1530.0479490644|1522.7199434049|1510.9772886213|1510.9772886213|1510.9772886213|-1560.7811251589|-1560.7811251589|-1572.7012501765|-1587.2791668628|||-1595.2792727879|-1595.2792727879|-1595.2792727879|-1595.2792727879|-1595.2792727879|-1595.2792727879|1468.1455985553|1468.1455985553|1468.1455985553|1468.1455985553|1468.1455985553|1468.1455985553|1431.1617761725|-1491.098026475|-1492.9978071944|-1497.0889614681|-1497.0889614681||-1497.0889614681|-1497.0889614681|-1497.0889614681|-1497.0889614681|-1497.0889614681|-1524.171557368|-1524.171557368|-1524.8572859644|-1533.0636510716||-1537.181834524|||1485.0684749857||1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1456.3538610952|1451.8949810477|1451.8949810477|1451.8949810477
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213||-4.3106388167213|-4.3279323926315|-4.3421468856981|-4.3496077726341|-4.3590085451312|-4.3633427823591|-4.3726032536348|-4.3751147103663|-4.3929050843313|4.3017308928355||||||4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355||4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.2936844975348|4.2936844975348|4.2936844975348|-4.3775934068433|-4.3775934068433|-4.3775934068433|-4.3856592010648|-4.3873991515008|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.4087475913359|-4.4087475913359||-4.4313861151087|-4.4371287743305|-4.4371287743305|-4.4371287743305|-4.4371287743305|-4.4418096189206|-4.484232677851|-4.5141474558622|-4.5384970852302|-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.5545544182383||||-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.6061717443028|-4.6274129210091|-4.6443476211336||4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5536007998832|4.5406674939667|4.5171200206588|4.5171200206588|4.4768000632204|4.4720003107828|4.4683335334771|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6347113459808|-4.6490263489419|-4.6490263489419|-4.6578070617974|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.7028049193597|-4.7175612143649|-4.747290285867|-4.7753223936221|-4.7870247673614|-4.7933642069037|-4.7933642069037|-4.8120712880222|-4.825079216331|-4.8265829420612|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.5534166955426|4.5332409169358|4.4852678009848||4.4769642561653|4.4644044736997|4.4567339572367|4.4567339572367||4.4513998837452|4.4513998837452|4.4371109904163|4.4140123461477|4.4127915539997|4.3864350229124|4.3580831240185|4.3580831240185|4.3580831240185|4.3580831240185|4.3580831240185|4.3580831240185|4.3580831240185|4.3580831240185|4.3580831240185|4.3512037275642|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|4.3434300299394|-4.4353946584846|-4.4353946584846|-4.4421053085488|-4.4462832083484|-4.4462832083484|-4.4462832083484|-4.4614259788483|-4.4627536279923|-4.4627536279923|-4.4627536279923|-4.4627536279923|-4.4627536279923|-4.4627536279923|-4.4627536279923|-4.4627536279923|-4.4675039961345|-4.4700045800217|-4.4800050497064|-4.5011999212097|-4.5011999212097|-4.5011999212097|-4.5011999212097|-4.5057776859945|-4.5158639673332|4.3692545827563|4.3692545827563|4.3692545827563|4.3692545827563|4.3692545827563|4.3692545827563|4.3480608657924|4.3100675693185|4.2622975895836|4.2512269061924|4.2512269061924|4.2512269061924||4.2512269061924|4.2512269061924|4.2512269061924|4.2512269061924|4.2512269061924|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|4.2411755659779|-4.3654048138307|-4.3654048138307|-4.3654048138307|-4.3654048138307|-4.3654048138307|-4.3710552298786|-4.3710552298786|-4.3917280925382|-4.4074756053938|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042|4.2985977687042
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||-104879.04335926|-104879.04335926|-105298.93706584|-105448.81896205|-105712.92733501|-105712.92733501|-105712.92733501|-105712.92733501|-105712.92733501|-106047.6970389|-106675.21893211|-106794.68770234|-107077.43078038|-107291.58975598|-108073.98861775|-109054.4317975|-109182.70199723|-109625.22444136|-110533.58271263|-111048.42523625|-111687.13915139|-112284.12240912|-112284.12240912|-114249.02489903|-115069.16654201|-115069.16654201|-115564.56001289|-115564.56001289|-115564.56001289|-115564.56001289|-115564.56001289|-115593.95556987|-116804.39507764|-117446.78404647|-117446.78404647|-118818.64894052|-119620.72104502|-120961.91227224|109812.26025755|109812.26025755|109812.26025755|108929.95093525|108929.95093525|108877.72326139|108450.44343126|108450.44343126|108450.44343126|107717.15936807|107313.51040896|101326.12267663|99521.966919251|99521.966919251||||99521.966919251|99521.966919251|99521.966919251|99521.966919251|99521.966919251|99521.966919251||99521.966919251|99521.966919251|99521.966919251|98068.852132501|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105804.054918|-105804.054918|-105804.054918|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029||||||102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029||102032.797781|101954.07133457|101954.07133457|101554.52370507|100388.35967231|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|98361.193305268|98102.090500331|98102.090500331|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|96295.305032778|95217.005591976|94968.895102195|94906.104642675|-102116.21007375|-102116.21007375|-102116.21007375|-102116.21007375|-102116.21007375|-102851.34452639|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|||-103110.28861046|-103300.32067829|-103526.29722674|-103526.29722674|-103526.29722674|-103851.99241997|-103851.99241997|-103851.99241997|-103851.99241997|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|94765.740028753|94141.849710895
10961|13250|/equities/cosumar|MSCI_FRONTIER||191.36862275303|191.36862275303|191.36862275303|190.87241969955|190.87241969955|190.87241969955|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|190.66451199227|190.66451199227|||190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053||190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053||||190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053||190.25613935053|190.25613935053|190.25613935053|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.05935798907|186.05935798907|184.78261964877|184.5029120772|183.14490078212|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-198.26447660051|-198.26447660051|-198.78275025247|-201.49194540313|-203.33549641825|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091||-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-210.97061755645|-210.97061755645|||-211.2779183504|-211.2779183504|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.81094693623|-211.81094693623|-214.35937870302|-214.44098142295|-214.6899780025|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|203.94149194446||203.94149194446|203.94149194446|203.94149194446|203.94149194446||203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446||196.8266646673
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||314.24247953624|305.34997115897|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|296.89038300001|296.50320841961|289.81466788376|287.86812165786|287.86812165786|287.86812165786|287.86812165786|||287.86812165786|284.90902745513|281.88224492899|280.66915560686|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623||278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.33977793216|278.33977793216|278.33977793216|278.33977793216||||277.7775317139|-288.84629857355|-288.84629857355|-288.84629857355|-288.84629857355|-288.84629857355|-289.62567521679|-289.62567521679|-289.72197013725|-289.72197013725|-289.72197013725|-289.72197013725|-292.80218904139|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|279.32629159873|279.32629159873|279.32629159873|279.32629159873|278.22365733192|275.79851119834|273.13262004205|273.13262004205|273.13262004205|273.13262004205|273.13262004205|270.49736340122|267.00817884423|266.89797649359|266.49775165955|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216||266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216||266.23496760216|263.42574951371|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818||267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|267.11769908818|261.93079507519|-270.37759952588|-270.37759952588|-270.37759952588|||-270.37759952588|-270.37759952588|-270.37759952588|-270.37759952588|-270.37759952588|-271.63899336968|-272.36555090121|-272.61649984265|-272.61649984265|-272.61649984265|-272.61649984265|-272.61649984265|-272.61649984265|-272.61649984265|-272.61649984265|-272.61649984265|-273.0183331585|-273.48606582721|-273.48606582721|-273.48606582721|-273.48606582721|-275.71119237927|264.41706187149|264.41706187149|264.41706187149|264.41706187149|264.41706187149||264.41706187149|264.41706187149|264.41706187149|264.41706187149||264.41706187149|264.41706187149|264.41706187149|264.41706187149|264.41706187149|264.41706187149|264.41706187149|264.41706187149|264.41706187149|263.14950844337|260.9327763086
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|||-0.51912288995218|-0.5192083556361|-0.5192083556361|-0.5192083556361||-0.51945372631229|-0.51972636039696|-0.5200292871577|-0.5203658724474|-0.52040649725852|-0.52211832419432|0.51816077229368|0.51816077229368|0.51816077229368|0.51773418317224|-0.51904653081878||||||-0.51904653081878|-0.51904653081878||-0.51904653081878|-0.51904653081878|-0.51938503726306||0.51611679644047|0.51611679644047|0.51611679644047|0.51611679644047|0.51540508809974|0.51540508809974|0.51540508809974|0.51500565413292||0.51478405797543|0.51353779329263|0.51326421778955|0.51196025788297|0.51162251034831|0.5112472353098|0.51083026304479|0.51036696052812|0.50968551543312|0.50811193300345|0.50811193300345|0.50811193300345||0.50811193300345||0.50756881317671|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.51280944911821|-0.51339939201522|-0.51449572331022|-0.51449572331022|-0.51449572331022||||-0.51449572331022|-0.51470459398309|-0.51470459398309|-0.51917177103934|-0.52369083588849|-0.52910092611589|-0.53444547939608|0.53132378429528|0.53132378429528|0.53132378429528|0.53132378429528|0.52880419923593|0.52539355041505|0.52465949325562|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107||0.52306596713107|0.52306596713107|0.5147399844598|0.51271601504152|0.51271601504152|0.51101780143121|0.50785311953601|0.50330741004276|0.50330741004276|0.50330741004276|0.50311934502177|0.50241039032464||0.50201154676549|0.50129061305382|0.49937841918577|0.49797603848366|0.49783461112039|0.49783461112039|-0.49797035988444|-0.49797035988444|-0.49797035988444|-0.49830039934178|-0.50101676165952|0.49921510419181|0.49921510419181|0.49921510419181|0.49921510419181|0.49921510419181|0.49801679674046|0.49738493639325|0.49738493639325|0.49698326408968|0.49575916396363|-0.49653715283231||-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231||-0.49653715283231||-0.49653715283231||-0.49702901429703|-0.49702901429703|-0.49702901429703|-0.49781002641575|-0.49856668148721||-0.49916257907683|-0.49916257907683|-0.49981801180847|||0.49653556646232|0.49653556646232|0.49626173908318|0.49595748643969|||0.49541046695325||0.49541046695325|0.49411566892296|0.49411566892296|0.49411566892296|0.49411566892296||0.49411566892296||0.49411566892296||0.49411566892296|0.49411566892296|0.49218408144215|0.48920453231313|0.48578282242326|0.48131423797109|0.4777936064082|0.47721511709222||0.47557233425786|0.47485814991714|-0.48177173982478|-0.48177173982478|-0.48177173982478|-0.48177173982478|-0.48177173982478|-0.48674637686783|-0.48949596298595|0.48778227288568|0.48753585770223|0.48526205900084|-0.48617948825041|-0.48617948825041|-0.48617948825041|-0.48617948825041|-0.48617948825041|-0.48664387657553|-0.48715986360345|-0.49023318013917|-0.49298541807553|-0.49298541807553|-0.49481713400308|-0.49546349463665|-0.49812609584027|-0.49819565681278|-0.49952550597469|-0.49952550597469|-0.50186076715296||-0.50186076715296|-0.50186076715296|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915||-0.50233338247915||-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50454737627677|-0.50454737627677|-0.50549708565266|-0.5066078665101|-0.50745318358071|-0.51017020946219|-0.51087304116265|-0.51087304116265|-0.51087304116265|-0.51087304116265|-0.51087304116265|-0.51313670543582|-0.51515191095572|-0.51789099858316|-0.51932335546848|-0.52158149802283|-0.52286832557338|-0.52468704764729|-0.53104114405188|-0.53216229219064|-0.53216229219064|-0.53216229219064||
10964|13266|/equities/label-vie|MSCI_FRONTIER||4077.4725738237|4077.4725738237|4077.4725738237|4077.4725738237|4077.4725738237|4077.4725738237|4077.4725738237|4077.4725738237|4077.4725738237|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|||4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|4045.2351545476|-4342.7912831995|-4342.7912831995|-4342.7912831995|-4342.7912831995|-4342.7912831995|-4399.2125368883|-4431.3472632092|-4461.4969591213|-4463.2188434682|-4490.0209371868|-4561.5232635409|4288.8163100348|4288.8163100348|4288.8163100348|4288.8163100348|4288.8163100348|4288.8163100348||4288.8163100348|-4438.1038271128|-4438.1038271128|-4438.1038271128|-4458.3931412365|-4507.6590458183|-4532.1211620203||-4589.3012911337|-4664.8903234819|-4705.0793189052||-4705.0793189052|-4705.0793189052|-4717.2277090122|-4717.2277090122|-4717.2277090122|-4717.2277090122|-4717.2277090122|-4717.2277090122||||4428.6624393815|4428.6624393815|4428.6624393815|4428.6624393815|4428.6624393815||4428.6624393815|4428.6624393815|4428.6624393815||4428.6624393815||4428.6624393815|4428.6624393815|4428.6624393815|4428.6624393815|4393.013821535|4287.6820239278|4261.2022488086|4237.4469431207|4202.9966034674||4149.5231141077|-4435.0825751757|-4435.0825751757|-4435.0825751757||-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757||-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4457.5917501952|-4480.268611328|-4483.4891787765|-4483.4891787765||-4483.4891787765|-4603.8466101186|4246.8370998682|4246.8370998682|4246.8370998682|4239.5412220758|||4172.5941013282|4172.5941013282|4160.4378903646|4139.2643226274|4095.7770545128|4095.7770545128||4095.7770545128|4095.7770545128|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081||-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081||-4240.2829650081|-4240.2829650081||-4240.2829650081|-4317.0921833423|-4349.4217768346|-4349.4217768346||-4349.4217768346|||-4349.4217768346|-4349.4217768346|-4349.4217768346|-4349.4217768346|-4349.4217768346|-4349.4217768346|-4349.4217768346|-4349.4217768346|-4349.4217768346|-4409.8019742607|-4462.002193623||-4480.0024373589|-4539.4254557383|-4539.4254557383|-4539.4254557383|-4539.4254557383|-4539.4254557383|-4596.0838397092|-4617.4627948624|-4617.4627948624||-4617.4627948624|-4617.4627948624||-4642.736438736|-4654.0404874844|-4668.4894305382|4569.3996200176|4569.3996200176|4569.3996200176|4569.3996200176|4569.3996200176|4569.3996200176|-4668.2086571871|-4668.2086571871||||-4668.2086571871|-4668.2086571871|-4668.2086571871|-4689.1928169289|-4689.1928169289|-4689.1928169289|-4689.1928169289|4571.4524256345|-4622.8306381838|-4649.1675420903|-4649.1675420903|-4649.1675420903|-4668.575046767|||-4685.7500519633|-4688.1111688482|-4706.3457431646|-4724.7174924051|-4765.7416582279|4612.4997829521|4612.4997829521|4612.4997829521|4581.4997588356|-4751.8336012937|-4762.6484458819|-4848.7760509799||||4748.937256504|||4748.937256504|4748.937256504||4748.937256504|4748.937256504|4748.937256504|4748.937256504|4748.937256504|4748.937256504|4602.1525072266|4586.5583413629
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER||-203.30564803161|-205.56183114624|-206.88814571804|-209.22293968671|-210.44215520746|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034||-210.95910750034|-210.95910750034|-210.95910750034||-210.95910750034|-210.95910750034|-211.45456388927|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|||-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-214.9482297833|204.03459286012|204.03459286012||202.33010317791|200.97543602211|200.97543602211|199.19492891345|198.20269879273||197.10761151266|197.10761151266|197.10761151266|195.97853273168|195.97853273168|195.50392525742|||194.39325028602|193.49783985928|193.49783985928|192.31704428809|192.25504920899|190.15838800999|188.64820889999|187.15078766665||186.32031962962|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091||-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.81810255657|187.07849023538|187.07849023538|187.07849023538||187.07849023538|186.10110026153|184.72344473504|182.90857374696|182.90857374696|182.50952638551|181.92725153946|180.7663905994|178.79598955488|178.7038772832|-185.28694837188|-185.28694837188|-185.28694837188||-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188||-185.28694837188|-186.69383152431|-188.72925724923|-189.61584138803|-190.60093487559|-192.34456087187|-192.34456087187||-192.34456087187|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443||-193.45571572443|-193.45571572443|-193.45571572443|||-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-194.31190636048|-194.55019303763|-194.55019303763|-195.3196589307|-195.85760361815|-195.85760361815|-195.98067068683|-197.61741187426|-198.82490208251|192.41833076233|192.41833076233|191.78425640259|191.17695155844|189.27994617604|188.36660686227|188.32400762474|187.62389736082|187.22099706758|186.82888563065|186.33018690847|186.33018690847|186.33018690847|186.33018690847|185.81076141403|185.81076141403|185.81076141403|185.81076141403|185.81076141403|185.81076141403|185.81076141403|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|||184.9589128486|182.55156983178|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-192.38542089708||-194.58102321897|-196.70113690997|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-201.48828378067|181.93993994421|181.93993994421|181.93993994421|181.18326660468|177.31474067187|168.34971185763|163.2635687307|160.73729858967||159.13866509963|159.04296122181
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||20.506617694917|20.506617694917|20.506617694917|20.506617694917|20.506617694917|20.506617694917|20.506617694917|19.65446691874|19.65446691874|19.275267640791|-22.725832044722|-22.725832044722|-22.725832044722|-22.725832044722|-23.759258971878|-23.981800509908|-23.981800509908|-24.096444608346|||-24.707160527591|-24.735733834774||-24.936847899803|-24.936847899803|-24.936847899803|-24.936847899803|-24.936847899803|-24.936847899803|-25.149096141551|-25.149096141551|-25.149096141551|-25.149096141551|-25.149096141551|-25.149096141551|-25.149096141551|-25.665662803357|-26.14518159198|-26.494645047709|-27.110716846833|-27.363231103668|-27.363231103668|-28.692478516642|23.44584747842|23.44584747842|23.44584747842|23.44584747842|23.44584747842|23.44584747842|23.44584747842|20.781497388979|-25.553729327759||-25.553729327759|-25.553729327759|-25.553729327759|-25.553729327759|-27.918032734748|-28.800591885112|-29.547880423359|-31.392089486444|-31.573853927499|-31.573853927499|-31.573853927499|-32.90150468178|-34.429449688807||||-36.815677627388|-36.815677627388|-38.867420179384|-40.563799521147|33.692879908352|||33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|31.778199347157|29.192444651545|27.141602667638|26.482305744719|26.482305744719|26.482305744719|26.482305744719|26.482305744719|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|24.844751859185|24.281172418205|24.281172418205|24.281172418205|24.281172418205|22.788850784921|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.72023250092|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.135255940933|23.135255940933|22.72692822366|22.72692822366|22.72692822366|22.201342650798|22.201342650798|22.201342650798|21.434824807276|-25.35297228801||-26.073977332644|-26.073977332644|-26.073977332644|||-26.073977332644|-26.073977332644|-26.073977332644|-26.38219595544|-26.57188490356|-27.074514060151|-27.074514060151|-27.074514060151|-27.074514060151|-27.499460384726|-29.018845528894|25.033524031339|25.033524031339|23.334471908871|20.98552472466|20.507775193594|20.507775193594|20.507775193594|20.507775193594|19.219750384646|-20.306961445055|-20.306961445055|19.131154373794|19.131154373794|19.034615970882|18.927351078758|18.808167865287|18.700741691071|18.595268905912|18.416965366242|18.366071993375|17.748413304779|17.578793662889|-19.260983591567|-19.260983591567|-19.260983591567|-19.614982425383|18.147241474069|16.408046167069|15.920051487479|-16.472685192606|-16.472685192606|-16.472685192606|-16.472685192606|-16.48324447538|-16.48324447538|-16.48324447538|-16.639189106631|-16.639189106631|-16.639189106631|-16.760210521141|-16.794678166089|-16.807974977159|-16.917194864114|-16.982993890797|-17.031104301915|-17.120670874368|-17.23407891884|-17.33230912569||-17.441454541714|-17.507171458703||-17.513523334377|-18.120581991267|-18.126026014722|-18.126026014722|-18.328917455052|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|-18.437294109406|-18.437294109406|-18.564464859596|-18.564464859596|-18.564464859596|-18.810516680204|-19.45612932678|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-20.403724136324|-20.440249379445|-20.564505310609|-20.564505310609|-20.564505310609|-20.638339276395|-21.175932508135|-21.898258427144
10967|42190|/equities/shb|MSCI_FRONTIER||11319.432618438|11307.702909375|11294.669899306|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|10983.446866035|10983.446866035|10983.446866035|10983.446866035|10983.446866035|10983.446866035|10918.022206977|10918.022206977|10918.022206977|10918.022206977|10918.022206977||||-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014||-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11719.742912238|-11849.714346931|-11933.015941035|-11961.684378928|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12068.002979748|-12132.339551514|-12132.339551514|-12132.339551514|-12132.339551514|-12327.599501682|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042||||||-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12478.806960046|-12740.341066718|11677.973991706|11677.973991706|11564.41554634|11491.017273711|11403.908081901|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11369.90032812|11369.90032812|11111.000364578|10973.333738419|10964.815264911|10811.50032705|10811.50032705|10573.618746101|10573.618746101||10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10372.776628716|10372.776628716|10372.776628716|10372.776628716|10064.196254129|-11048.030441518|-11048.030441518|-11048.030441518|-11048.030441518|-11048.030441518|-11048.030441518|-11097.877088294|-11097.877088294|-11162.08565366|-11209.561276727|-11209.561276727|-11209.561276727|-11209.561276727|-11291.179196363|-11295.754662626|-11481.394069584|-11570.993410649|-11631.659345166|-11718.580598506|-11718.580598506|-11718.580598506|-11718.580598506|-11718.580598506|-11718.580598506|-11718.580598506|-11853.978442785|-12018.218934285|-12018.218934285|-12018.218934285|-12018.218934285|-12181.354371428|-12515.393746031|-12653.215273368|-12937.67527211|-12937.67527211|-12937.67527211|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|||-12982.440034003|-12982.440034003|-12982.440034003|-12982.440034003|-12994.377815558|-13027.086461732|-13055.296929673|-13055.296929673|-13055.296929673|-13386.44103297|12640.45025502|12640.45025502|12640.45025502|12640.45025502|12640.45025502|12640.45025502|12640.45025502|12640.45025502|12640.45025502|12175.500283356|11958.581156753|11958.581156753|11958.581156753|11958.581156753|11958.581156753
10968|13415|/equities/omantel|MSCI_FRONTIER||-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762||-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0315893312821|-1.0403214914412|-1.0438016766542|-1.0452240699125||||||-1.0627272010822|-1.0627272010822|-1.06725245725|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0737436498642|-1.0737436498642|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936||||-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.091525066428|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|1.0737443337339|1.0737443337339|1.0737443337339|1.0737443337339|1.0737443337339|1.0737443337339|1.0629277926602|1.0629277926602|1.0629277926602|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753||1.0627706667753||1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0570934977762|1.0570934977762|1.0522705213485|1.0461338975096|-1.0846157156053|-1.0846157156053|-1.0846157156053||-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0895730215778|-1.0984144694794|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|||1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0440101140321|1.0249000648195|1.0221667465826|1.0180741810423|||0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99472545579235|0.99358393301743|0.98925984954589|-1.0151152864607|-1.0151152864607|-1.0151152864607|-1.0151152864607|-1.0151152864607||-1.0151152864607||-1.0151152864607|-1.0199614151221|-1.0229015928619|-1.0239710789543|-1.0239710789543|-1.0259123093134|-1.0270692315638|-1.0290769434571|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|0.99775995557007|0.99112217232581|0.98877674650299|0.98877674650299|0.98877674650299|0.98877674650299|0.98877674650299|0.98877674650299|0.98408527850164|0.98309474387712|0.98132749176629|0.97936387830981|0.97525785506518|0.97525785506518|0.97445317044028|0.97323232649001
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31321.283689633|-31568.092988481|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29175.203529042|29175.203529042|29175.203529042|28672.448365602|28137.686372568|28137.686372568|28137.686372568|27022.630142031|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29307.263963837|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731||||-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731||-29495.562174731|-29783.957971923|-30787.731079915|-30940.717382611|-30940.717382611|-31217.243682235|-31217.243682235|-31508.048535817|-31847.831706464|-32140.921051805|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249||||||29247.241459165|29130.268287962|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|28811.551198643|28676.723554047|28388.026171164|28136.695745738|28060.217495264|27964.15740156|27964.15740156|27646.181977235|27646.181977235|27556.868863595|27429.854292883|27380.393658759|27205.992954176|27064.992171307|26276.642124834|-28296.191966783||-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28801.324407536|-29229.249341707|-29490.832601896|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-31080.026109663|-31342.624826744|-31342.624826744|-32158.799601592|-32158.799601592|-32158.799601592|-32158.799601592|-32158.799601592|-32545.888446213|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-33731.98943058|-33985.543811756|-34247.826457506|30971.847989699|30971.847989699|30971.847989699|30971.847989699|30971.847989699|30971.847989699|30571.497766332|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30146.24577139|30146.24577139|||29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29424.215841877|29374.128713197|29321.254125774|28793.060139749|28628.400155277|28123.222394752|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24064.542276252|-24257.824751391|-24423.16036661|-24423.16036661|-24423.16036661|22101.133183702|22101.133183702|22101.133183702|22101.133183702|22101.133183702|22101.133183702|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21698.067321853|21698.067321853|21698.067321853|21698.067321853|21698.067321853|21571.490103046|21571.490103046|21571.490103046|21571.490103046|21571.490103046|21571.490103046|20876.655670051|20726.83963339|20538.155148212|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713||||-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22518.015242856|-22518.015242856||-23217.239158728|-23452.487954143|-24927.764393492|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|22751.809230284|22626.616333684|22626.616333684|22526.795926315|22484.933242364|22484.933242364|22055.481380405|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21087.868435389|20950.409372655|-22491.564001668|-22491.564001668|-22491.564001668||||||-22491.564001668|-22491.564001668|-22710.071112965|-22873.235941932|-22873.235941932|-23051.106450133|-23051.106450133|-23051.106450133|-23051.106450133|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23146.907491275|-23382.674990306|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042||21840.285586042|21707.142698817|21707.142698817|21482.936332019|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|20929.230591481|19932.478434979|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19341.053189294|19341.053189294|19341.053189294|19341.053189294|19341.053189294|19067.836876994|18667.040974438|18410.601082708|18256.223425232|-21245.467699648|-21245.467699648|-21245.467699648|-21245.467699648|-21245.467699648|-21245.467699648|-21808.852999608|-22743.169999565|-22861.855555072|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23365.802561643|-23429.073405949|-23429.073405949|-23429.073405949|-23429.073405949|-23835.081562165|-24955.646180184|-25978.49575576|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22418.790905478|22418.790905478|22418.790905478|22245.878783864|22102.010844277|22102.010844277|||21346.678715863|20503.615698597|-23306.582755683|-23306.582755683|-23306.582755683|-23306.582755683|-23306.582755683|-23306.582755683|-23857.314172981|21473.994848172|21473.994848172|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21259.365532282|20877.072813647|20560.636459608|20429.894771541|20429.894771541|20429.894771541
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||-25023.524409181|-25023.524409181|-25023.524409181|-25031.693787979|-25321.326431087|-25693.140478986|-25745.291082131|-25745.291082131|-25745.291082131|-25745.291082131|-26040.865681935|-26040.865681935|-26040.865681935|-26150.467327757|-26150.467327757|-26150.467327757|-26314.408141952|-26727.120157725|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023||||-26989.688785924|-26989.688785924|-26989.688785924|-26989.688785924|-27396.12089495|-27772.478294736||-29219.570501096|-29351.773538544|-30788.755924064|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|26572.820550526|26572.820550526|26572.820550526|26282.933749716|26025.16869178|26025.16869178|25541.443294686|24158.208803991|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-27020.301805661|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125||||||25159.169376125|25126.316884931|24851.429893847|24340.205741427|23809.558226882|23809.558226882|23809.558226882|23809.558226882|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23343.093161333|23036.424806185|23036.424806185|23036.424806185|23036.424806185||23036.424806185|22859.82536595|22859.82536595|22589.094916159|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22411.482091371|22411.482091371|22411.482091371|22411.482091371|22411.482091371|22411.482091371|22411.482091371|22411.482091371|22411.482091371|22291.602931385|22065.845656995|22065.845656995|20756.362223624|20756.362223624|20573.135435104|20158.738808101|20109.854535043|18933.772074527|-22204.204179692|-22204.204179692|-22204.204179692|-22204.204179692|-22204.204179692|-22204.204179692|-23587.187803824|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24032.494626965|-24165.627710517|-24845.540446581|20936.467776694|20936.467776694|20864.266222815|20864.266222815|20864.266222815|20864.266222815|20864.266222815|20864.266222815|20599.081823831|20599.081823831|20599.081823831|20579.057169708|19909.363435092|19802.620939165|||19706.645336051|18832.117539189|18447.552040071|-20643.063627121|-20643.063627121|-20643.063627121|-20643.063627121|-20643.063627121|-21094.748539683|18970.229727725|18970.229727725|18399.761105312|18399.761105312|18280.873667361|18004.677035054|18004.677035054|18004.677035054|18004.677035054|18004.677035054|17733.424266779|17733.424266779|17733.424266779|17733.424266779|17733.424266779|17733.424266779
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER||59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.48368273587|59.48368273587|59.48368273587||59.48368273587|59.48368273587|58.204091504889|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381||||-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-62.571175655813|-62.706861161624|-62.762733004818|-62.762733004818|-62.762733004818|-62.762733004818|-63.769704101626||-64.542228920155|-64.542228920155|-65.258030183772|-66.04781114576|-66.369790416268|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445||-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-67.793886247683|-68.459876236439|-68.527637465266|-68.541819236309|-69.068691515956|-69.570769283544|-70.073076218776|-70.225637191327||||-70.745151671868|-70.894615342332||-71.13290720749|-71.525455589295|-71.611615202163|-72.057353361154|-72.585947839976|-72.806607185206|-72.907341995064||-73.930378214323||-75.1784370779|-75.1784370779|-75.1784370779|-75.370482166498||72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|71.523186495288|70.820207386529|70.811917492472||70.811917492472|70.811917492472||70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|69.677251855808|69.677251855808|69.677251855808|69.55250129907|69.514199765727|69.514199765727|68.776887187478|68.290988137454|68.139988345272|68.121247933551||68.121247933551|68.121247933551|68.121247933551|68.121247933551||68.121247933551|68.121247933551|68.121247933551||68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|67.740279381192|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-70.606312771135|-71.218123775382|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333||69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.238848437555|69.238848437555|69.095893491853|69.095893491853|69.095893491853|69.095893491853|69.095893491853|68.534324237096|68.032578755736|67.851204230071||67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071||67.851204230071|67.851204230071|67.701334981655|67.566613102008|67.566613102008|67.566613102008|67.566613102008|67.035126262295|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504||-70.022976264233|-70.15698737177|-70.15698737177|-70.15698737177|-70.15698737177|-70.15698737177|-70.491095214781|-71.056773562891|-71.390856632108|-71.594336821487|-71.594336821487|-71.594336821487
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER||231.19447155962|231.19447155962|231.19447155962|231.19447155962|231.19447155962|228.06052463331|225.90367484111|225.90367484111|225.90367484111||224.02798470179|224.02798470179|-237.63261649795|-237.63261649795|-237.63261649795|-237.63261649795|-237.63261649795|-237.96958083784||||-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293||-238.68389427293|-238.68389427293|-241.95987947372|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682||-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-244.81588768731|-247.1509817416|-247.43998276465|-248.20554030463|-249.71672452582|-249.71672452582|-251.96858145013||||-252.14747863553|-252.14747863553||-252.14747863553|-252.14747863553|-252.14747863553|-252.14747863553|-252.14747863553|-252.14747863553|-255.94720390927||-256.44689018077|-256.65295890312|-256.65295890312|-257.5617682527|-257.5617682527|-257.5617682527||-257.5617682527|-257.5617682527|-262.31863986899|-262.38182377208|-264.99000244141|-264.99000244141|-264.99000244141|-264.99000244141|-264.99000244141|-271.19999694824||-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610354|-286.60000610354|-286.60000610354|-286.60000610354|-286.60000610355|-286.60000610355|-286.60000610356||-286.60000610356|-286.60000610356|-286.60000610357|-286.60000610358|-286.60000610358|-286.60000610359|-286.6000061036|-286.60000610361|-286.60000610362|-286.60000610363|-286.60000610364|-286.60000610366|-286.60000610367|-286.60000610369|-286.60000610371||-286.60000610373|-286.60000610375|-286.60000610378|-286.60000610381|-286.60000610384|-286.60000610388|-286.60000610392|-286.60000610396|-286.60000610401|-286.60000610407|-286.60000610413|-286.6000061042|-286.60000610427|-286.60000610436|-286.60000610445||-286.60000610456|-286.60000610467|-286.6000061048|-286.60000610494|-286.6000061051|-286.60000610528|-286.60000610547|-286.60000610569|-286.60000610593|-286.6000061062|-286.6000061065|-286.60000610683
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER||34.221325327487|34.221325327487|34.221325327487|33.990528444119|33.990528444119|33.845028934289|-36.531707803453|-36.531707803453|-36.531707803453||-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453||||-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826||-36.881915835826|-36.881915835826||-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-37.005205606927||-37.005205606927|-37.005205606927|-37.005205606927||-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.470432148498|-37.815631506754|-38.077972012442|-38.23310023511||||-39.142840398292|-39.192539970467||-39.192539970467|-39.192539970467|-39.192539970467|-39.688679792693|-39.769015794514|36.57708017241|36.57708017241||36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241||36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.530091411659|36.376868493898||36.297526950686|36.18412274238||35.866166668048|35.866166668048|35.866166668048|35.866166668048|35.290691142734|34.908849669227|34.439124585003|33.487915145921|32.885561743894|32.716281245725|32.608998959348|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|-32.545459747401|-32.545459747411|-32.545459747422|-32.545459747434|-32.545459747447|-32.545459747462|-32.545459747478|-32.545459747496|-32.545459747517||-32.545459747539|-32.545459747564|-32.545459747592|-32.545459747622||-32.545459747657|-32.545459747695|-32.545459747737||-32.545459747784|-32.545459747836|-32.545459747894|-32.545459747958|-32.54545974803|-32.545459748109|-32.545459748198|-32.545459748296|-32.545459748405|-32.545459748526|-32.545459748661|-32.54545974881|-32.545459748976|-32.545459749161|-32.545459749366|-32.545459749594|-32.545459749847|-32.545459750129|-32.545459750442|-32.545459750789|-32.545459751175|-32.545459751604|-32.545459752081|-32.54545975261|-32.545459753199|-32.545459753853|-32.545459754579|-32.545459755386|-32.545459756283|-32.54545975728|-32.545459758387|-32.545459759617|-32.545459760984|-32.545459762503|-32.545459764191|-32.545459766066|-32.545459768149|-32.545459770464|-32.545459773036|-32.545459775894|-32.54545977907|-32.545459782598|-32.545459786519||-32.545459790875|-32.545459795715|-32.545459801092|-32.545459807068|-32.545459813707|-32.545459821084|-32.54545982928|-32.545459838388|-32.545459848507|-32.545459859751|-32.545459872244|-32.545459886125|-32.545459901548|-32.545459918685|-32.545459937726|-32.545459958883|-32.545459982391||-32.54546000851|-32.545460037532|-32.545460069778|-32.545460105607|-32.545460145418|-32.545460189652|-32.5454602388|-32.54546029341|-32.545460354087|-32.545460421506|-32.545460496416|-32.54546057965|-32.545460672131|-32.545460774889|-32.545460889064||-32.545461015925|-32.545461156881|-32.5454613135|-32.545461487521|-32.545461680877|-32.545461895717|-32.545462134429|-32.545462399664|-32.545462694369|-32.545463021819|-32.545463385653|-32.545463789913|-32.545464239091|-32.545464738177|-32.545465292717||-32.545465908873|-32.545466593491|-32.545467354177|-32.545468199384|-32.545469138503|-32.545470181969|-32.545471341375|-32.545472629603|-32.545474060969|-32.545475651375|-32.545477418493|-32.545479381957
10976|101738|/equities/uba|MSCI_FRONTIER||21.509649454993|21.509649454993|21.509649454993|21.509649454993|21.509649454993|21.509649454993|21.509649454993|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|||-23.186139735573|-23.186139735573||-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.186139735573|-23.6095993883|-23.985665202868|-24.690327286146|-24.690327286146|-25.567688864718|-25.567688864718|-26.280764176062|-26.875849381212|-27.034277323356|23.742469174475|23.679956731656|23.679956731656|23.679956731656|23.679956731656|22.774951733328|-25.647414129943||-25.647414129943|-25.647414129943|-25.647414129943|-25.647414129943|-25.997126811048|-26.175483207835|-26.175483207835|-26.175483207835|-26.519981363231|-27.186089810193|-27.767877376146|24.615608901984|24.615608901984||||24.615608901984|24.615608901984|24.615608901984|24.615608901984|24.611787393365|||24.490874584818|23.942158646344|23.942158646344|23.942158646344|23.942158646344|23.355176655185|22.769640304128|22.277377607072|22.269802999813|22.269802999813|22.269802999813|22.269802999813|20.594226042782|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-26.716811052319|-27.004790164096|-27.38865624651|-27.876284718345|-28.023649877784|-28.43183336708|-28.879815742408|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-30.141633686314|-30.141633686314|-30.141633686314|-30.141633686314|-30.141633686314|-30.43514885824|-32.71127684824|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.788252771424|27.381923094649|27.381923094649|27.381923094649|27.381923094649|27.381923094649|26.229915185392|25.680461931693|25.00884644242|24.837607137052|24.038543016269||24.038543016269|24.038543016269|24.038543016269|||24.038543016269|24.038543016269|23.278936684743|22.532151871937|22.510290746687|22.510290746687|22.510290746687|21.622545274096|21.172272717509|20.985858744552|20.933960775848|20.933960775848|20.933960775848|20.423846726413|20.404273568254|20.388081085529|20.241150081704|20.241150081704|20.234611816484|20.207902187857|19.833779170285|19.740309956085|19.655900269097|19.581554922071|19.543395396302|19.467661403097|19.458512331024|19.406681194322|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|18.703621730123|18.142652999772|18.142652999772|18.142652999772|18.142652999772|18.142652999772|17.883503078767|17.678891737536|17.401546565775|17.279496502086|17.046663945698|16.515737526707|16.242485250689|16.008317750535|15.809241076136|15.748546136085|15.748546136085|15.748546136085|15.748546136085|15.748546136085|15.748546136085||15.748546136085|15.748546136085||15.748546136085|15.748546136085|15.571973604999|15.571973604999|15.571973604999|15.571973604999|14.996637338887|14.279596534582|13.843996276692|-15.682719984374|-15.682719984374|-16.169688956298|14.256919846823|14.256919846823|14.256919846823|14.256919846823|14.256919846823|13.427133067769|13.027370117685|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.877558894711|12.802843248135|12.74482548158|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||-30555.50514416|-30714.204587325|-30714.204587325|-30714.204587325|-30754.671763695|-31007.968626328|-31134.916363859|-31134.916363859|-31134.916363859|-31134.916363859|-31152.684848732|-31583.538720813|-31662.265245348|-31797.483189778|-31797.483189778|-31797.483189778|-31963.870210864|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29541.355657652|29438.896649729|29438.896649729|29438.896649729|29254.32961081|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564||||-32312.982974492|-32312.982974492|-32312.982974492|-32312.982974492|-32357.695030237|-32357.695030237||-33727.401271897|-33727.401271897|-35583.223635442|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|31488.455916114|31439.951017904|31349.945575449|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|30150.829490297|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148||||||-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32580.236496831|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32806.126014989|30583.263199224|30583.263199224|30583.263199224|30583.263199224|30375.847999138|30146.417282886|30146.417282886|30007.531132703|30007.531132703||30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|29663.923480781|29334.914978645|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28138.141520556|28138.141520556|27317.379467285|27263.75496365|27056.949959611|26785.432048903|26785.432048903|26572.702276558|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-31832.209881193|-32491.344312437|-33348.715902707|-33895.345073476|-33895.345073476|-33895.345073476|-33895.345073476|-34011.494526084|-34551.660584538|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35314.409179667|-36073.08212112|-36073.08212112|-36073.08212112|-36073.08212112|-36177.677511525|-36177.677511525|32727.439230117|32727.439230117|32104.258847915|32104.258847915|32104.258847915|32104.258847915|32017.410706219|32017.410706219|32017.410706219|32017.410706219|32017.410706219|31749.900784688|31653.581215664|31653.581215664|||31290.090239627|30822.322488475|30424.802764972|-32812.311216162|-32812.311216162|-32812.311216162|-32812.311216162|-32812.311216162|-32812.311216162|-33563.907269025|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30327.168852124
10978|945709|/equities/electrica|MSCI_FRONTIER||15.161332045135|14.93928461021|14.93928461021|14.93928461021|14.93928461021|14.836982991363|14.708869750925|14.512077022071|14.462308433846|14.338120490528|14.191245324321|14.118210081138|14.118210081138|14.118210081138||13.956899488279|13.837283750018|13.837283750018|13.806982035594|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.374770804245|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.327328756681|13.28472698867|13.28472698867|13.069696677389|12.989662714206|12.949625036676|12.818471667456|12.766627463631|12.766627463631|12.766627463631|12.766627463631|||12.766627463631||12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.759663298459|12.759663298459|12.692959629531|12.501066352521|12.471184520362|12.464649390775|12.39961009511|12.3553216429|12.3553216429|12.325912896289|12.224347687975|12.054831400199|11.853145748028|11.6301619804|11.576846365144|11.535384977317|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.324195040492|-12.051498499166|-12.051498499166|-12.051498499166|-12.051498499166|-12.080460741522|-12.080460741522|-12.080460741522|-12.080460741522|-12.140511939263|11.385046979852|11.385046979852|11.328130106468|11.328130106468|11.328130106468|11.26347764812|11.201641918135|11.052935044978|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.713881350414|-11.739867900098||-11.830964801803|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.0357629771|10.960848013004|10.870942079845|10.671046217087|10.636232812786|10.636232812786|10.636232812786|||10.636232812786|10.543013056521|10.543013056521|||10.543013056521|10.543013056521|10.543013056521|10.49905759808|10.49905759808|10.49905759808|10.275619739919|9.8148289758177|9.8148289758177|9.8148289758177|9.8148289758177|9.6231428338655|9.4740475762297|9.4494971289027|-9.8326233788122|||-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.2732380367146|9.0489802340527|9.0489802340527|9.0489802340527|9.0489802340527|9.0489802340527|9.0489802340527|9.0115111981975|9.0115111981975|9.0115111981975|9.0115111981975|9.0115111981975|9.0115111981975|8.8911232059915|8.806248089309|8.7318954432328|8.7318954432328|8.7318954432328|8.7318954432328|8.7318954432328|8.6015504691688|8.4945001440675|8.3055561733942|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-9.2192801019076||-9.2947556200429|-9.3775745627856|-9.3775745627856|-9.3775745627856|-9.3775745627856|-9.3775745627856|-9.4717490670389|-9.5102770590458|8.9657488508677|8.9657488508677|8.9657488508677|8.9657488508677
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER||-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404||-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404||||||-0.10974764834928|-0.10974764834928|-0.11038627653306|-0.11237364004592|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.10482475671532|0.10469417509505|0.10332259950316|0.10332259950316|0.10332259950316|0.10246955194711|0.10083889190654||0.10083889190654|0.10083889190654|0.098671471177913|0.098671471177913|0.098190520620326|0.097545023500897|0.097414951603584|0.097414951603584|0.097414951603584|0.097414951603584|0.097414951603584|0.096127721811853|0.095953978684609|0.095953978684609|0.095893310272103|0.095825900924875|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095749055588857||||0.095749055588857|0.095749055588857|0.095721173611633|-0.099421388346428|-0.099421388346428|-0.099421388346428|-0.099421388346428|-0.099421388346428|-0.10080154081569|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003||0.096884451489003|0.096884451489003||0.096884451489003|0.09659383286519|0.095159813645627|0.094913352873402|0.094913352873402|0.094430062731571|0.094430062731571|0.094422290099404|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768||-0.09737115582768||-0.09737115582768|-0.097856840391335|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098531011168202|-0.098534456197906|-0.098538284008687|0.095298330222247|0.095298330222247|0.095298330222247|0.095298330222247||0.095298330222247|0.095298330222247||0.094498147688173|0.094497940051185|0.09449770934342|0.093497454700194|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.093176835180589|||0.093176835180589|0.093176835180589|0.093176835180589|0.092999170241156|0.092999170241156|0.092999170241156|0.092999170241156|0.092999170241156|0.092999170241156|0.092912559897931|0.092912559897931|-0.09763055267481|-0.09763055267481|-0.09763055267481||||-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.098922836808675|-0.099192040693222|-0.099435600452352|-0.10003597191222|-0.10003597191222|0.097227609417076||0.097227609417076|0.097227609417076|0.096419564840124|0.096410628222676|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962||0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096160797824689|0.096160797824689|0.096160797824689|0.096160797824689|0.095123107290077|0.094081232868749|0.094065428276774|0.094065428276774|0.094065428276774|0.094065428276774|0.093608413687728|0.093608413687728|0.093608413687728|0.093608413687728|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093177026708164|0.093177026708164|0.093177026708164
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||36064.376615232|36064.376615232|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35010.956547874|35010.956547874|35010.956547874|35010.956547874|35010.956547874|35010.956547874|35010.956547874|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34350.557794429|34178.397549365|33729.591974438|33729.591974438|33729.591974438|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118||||-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36322.420541242||-36939.408075607|-36939.408075607|-38471.564528452|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|34547.667957991|34083.519953324|33962.244392582|33515.425176027|33515.425176027|33318.734785219|33318.734785219|33220.816428021|32406.462697801|31018.291886446|30835.982635515|30835.982635515|30835.982635515|30835.982635515|30835.982635515|30773.314039462|30172.035719426|30172.035719426|30172.035719426|29977.261910473||||||29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29031.136470086|-31080.387073968|-31080.387073968|29720.005515253|29720.005515253|29720.005515253|29720.005515253|29720.005515253|29720.005515253|29604.363244598|29604.363244598|29604.363244598|29604.363244598||29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29496.51471622|29090.558080998|29090.558080998|29090.558080998|29090.558080998|29090.558080998|29090.558080998|29090.558080998|29090.558080998|28675.977715115|28675.977715115|28675.977715115|28675.977715115|28675.977715115|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|28456.609034666|27546.23226074|-31653.929202414|-31653.929202414|-31653.929202414|-31653.929202414|-31653.929202414|-31653.929202414|-31687.699113793|-31946.886429148|-31946.886429148|-31946.886429148|-31946.886429148|-31946.886429148|-31946.886429148|-32559.484921276|-33515.761023639|-33619.369716927|-33619.369716927|-33619.369716927|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|||-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-33739.759931322|-34066.899923691|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538|30544.591529538
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||-61376.793929097|-61376.793929097|-61805.272879419|-61805.272879419|-61805.272879419|-63539.192088244|-65597.008212534|-65597.008212534|-65597.008212534|-65597.008212534|-65853.646382077|-65853.646382077|-65853.646382077|-66387.384868975|-67430.431919033|-67430.431919033|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61356.993255375|61291.103617084|58623.448463426|56819.195013339|56819.195013339|56819.195013339|56819.195013339|56819.195013339|55610.216681488|54900.301409729|54900.301409729|54900.301409729|54900.301409729|54900.301409729|54900.301409729|54755.890455254|54486.953930193|54486.953930193|54486.953930193|54486.953930193|54486.953930193|54486.953930193|54486.953930193|53741.059922436|53623.399913818|53431.555459798|51968.394955331||||-56048.331115179|-56048.331115179|-56048.331115179|-56048.331115179|-56060.285327382|-56060.285327382||-56799.117688125|-56799.117688125|-57461.066787552|-57461.066787552|-57461.066787552|-57501.185319502|-57512.42813278|-58119.364591978|-58632.62732442|-58858.474804911|-58948.30533879|-59253.672598656|-59598.525109618|-59937.250121797|-60050.274515497|-60050.274515497|-60050.274515497|-60550.305017219|-60554.945153935|-60554.945153935|-60554.945153935|-60994.383504373|-61521.537227081|57554.847047763|57554.847047763|57554.847047763|57554.847047763|57554.847047763|57554.847047763|57554.847047763|56955.385608626|-59167.025486129|-59167.025486129|-59167.025486129|-59167.025486129|-59167.025486129|-59167.025486129|-59930.028317922|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797||||||-60048.622199797|-60048.622199797|-60226.246888663|-60347.389422035|-60347.389422035|-60347.389422035|-60674.877135594|-60933.181648882|-60933.181648882|-62125.757387647|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754||59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59279.259267018|58949.82909009|58360.497282931|58360.497282931|58360.497282931|58360.497282931|58360.497282931|57977.80535777|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|57012.959748644|56041.169034951|54006.728832238|-62012.249319768|-62012.249319768|-64286.400285854|-66672.20148949|-68612.507080336|-71131.834472943|-71537.446069971|-71537.446069971|-71537.446069971|-71537.446069971|-71537.446069971|-71564.277003543|-71564.277003543|-71564.277003543|-71564.277003543|-71564.277003543|-71656.024361576|-72381.761877445|-72754.193318689|-72847.969138822|-73581.436485042|-73581.436485042|-75817.511893102|-76685.600888169|-76966.68154241|-77908.209960317|-79182.176431602|-80342.745948308|-82380.831001592|-82584.128630241|-84084.38348448|-84084.38348448|-84243.715156367|-85397.127083463|79050.832834845|79050.832834845|78393.022211229|78393.022211229|76707.651415254|75222.847058616|74779.977634573|74272.109340175|74272.109340175|||74272.109340175|74272.109340175|-77577.585043018|-77577.585043018|-77577.585043018|-77577.585043018|-77577.585043018|-77675.702565159|-78281.056235594|-79236.025204051|75594.401783463|75594.401783463|75594.401783463|75594.401783463|75594.401783463|75594.401783463|75594.401783463|75594.401783463|75527.02614707|75527.02614707|75527.02614707|75527.02614707|75527.02614707|75527.02614707|75527.02614707
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916||763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916||763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|760.18291625463|755.36990694959|752.18878549954|750.98295248535|750.98295248535|750.98295248535|750.98295248535||750.98295248535|750.98295248535|750.98295248535|750.98295248535|750.98295248535|749.86994720595|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|||747.6365060376|740.37389559733|733.20234024362|733.20234024362|726.28037804847||724.1448644983|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|706.21317898265|700.12575442517|696.25083825018|683.33426472243|683.0355208766|683.0355208766|683.0355208766|683.0355208766|683.0355208766|678.53946764067|678.43274182297|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755||677.35211812755|677.35211812755|677.35211812755|||650.61346458617|643.24501800762|643.24501800762|632.27224223068|630.41360247854||626.29289164282|622.4582253358|622.4582253358|622.4582253358|622.4582253358|589.56469481756|567.12743868618|561.36382076242|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|535.05602206543|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-555.09964991327|-557.11072212586|-561.17858013984|-562.14286682204|-563.71429646894|-563.73810718771|-565.7645635419|-570.293959491|-571.43773276778|-571.70859196419|-575.28732440466|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094||-594.05992710104|-602.12214122338|-602.80237913709|-605.71566483784|-605.71566483784|-605.71566483784|-605.71566483784|-605.71566483784|-605.71566483784|-606.49464794795|-606.49464794795|-607.77183105328|-608.23296440779|-608.23296440779|-608.23296440779|-617.25884934199|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-677.96846428141|-677.96846428141|615.33030217766|615.33030217766|615.33030217766|615.33030217766||615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||4.9366225257153|4.8979140138885|4.8160155455559|4.8137781119414|4.8137781119414||4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414||||||4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414||4.8137781119414|4.772531347812|4.7444793707141|4.7277547789955|4.6894870729427|4.6894870729427|4.6894870729427|4.6894870729427|4.6894870729427|4.6894870729427|4.6822079255824|4.674119984071|4.6501335159061|4.6368149933017|4.6170165204115|4.6105738109027|4.5884151398777|-4.8313768034102|-4.8313768034102|-4.8313768034102|-4.8313768034102|-4.831529763553|-4.8522554274107|-4.8730615107776|-4.9056240947778||-4.9106932118795|-4.9479925848004|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-5.0506009604063||||-5.1206677782896||-5.3703921386198|-5.3703921386198|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.1886622414247|5.1886622414247|5.1886622414247|5.1801803890485|5.1640892363939|5.038432502896|4.986591524714|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9099602826824|4.9099602826824|4.9099602826824|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.6514867581037|4.5827631196609|4.5769297057747|4.5769297057747|4.5426997801064||4.4929997546142|4.4833330691595|4.4770369861677|4.4535075135578||4.4535075135578|4.4535075135578|4.4535075135578|4.4535075135578|4.4277860000784|-4.641711614543|-4.641711614543|-4.641711614543|-4.641711614543|-4.641711614543|-4.641711614543|-4.641711614543|-4.7291240935124|-4.7984713453493|-4.8155236397012|-4.8450262981238|-4.8555845372745|-4.8850940193146|-4.8893750230729|-4.8893750230729|-4.8931944414707|-4.9035114031187|-4.9035114031187|-4.9146914961612|-4.9146914961612|-4.9146914961612|-4.9146914961612|-4.9146914961612|-4.9185459086934|-4.9417176720875|-4.9420198785612|-4.9420198785612|-4.9420198785612|-4.9744667330659|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-4.9804784980693|-5.0021982421785|-5.0368870353598|-5.0546615559037|-5.0546615559037|-5.0546615559037|-5.0546615559037|-5.0546615559037|-5.0546615559037|-5.1032426130315|-5.1032426130315|-5.1032426130315|-5.1032426130315|-5.1032426130315|-5.1032426130315|-5.1032426130315|-5.1032426130315|-5.1032426130315||-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1109386930658|-5.1243034700891|-5.1243034700891|-5.1243034700891|-5.1243034700891|-5.1586706484182|-5.2451895966379|-5.3318772331705|-5.3321325209689|-5.3321325209689|-5.3490361005014|-5.3839290440023|-5.4122886630007|-5.4122886630007|-5.4122886630007|-5.4122886630007|-5.413654297823|-5.4291367044755|-5.4291367044755|-5.4291367044755|-5.4291367044755|-5.4291367044755
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|119918.2457275|119603.60636388|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116312.69184766|116312.69184766|116312.69184766|115752.99094185|115664.20658718|115664.20658718|115664.20658718|115664.20658718|115554.67398575|115184.74569553|115184.74569553|115184.74569553|115184.74569553|115184.74569553|111978.08110559|111978.08110559|109070.09011732|-121583.03740713|-121583.03740713||||-121583.03740713|-121583.03740713|-121583.03740713|-121583.03740713|-122153.37489681|-122737.08321868||-124111.83113417|-124111.83113417|-127825.9176856|-127825.9176856|-127825.9176856|-127825.9176856|-127825.9176856|-129667.68631733|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|110351.85615603|108392.32668866|108392.32668866|108392.32668866|104667.21314274|104667.21314274|104667.21314274|104667.21314274|104667.21314274|103052.45904749|102869.39894165|101415.99882406|95041.356411601|95041.356411601|95041.356411601|94595.951568445|91279.25124633|91279.25124633|91279.25124633|91279.25124633||||||91279.25124633|87610.279162589|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93561.455829379|-94973.839810421|-95676.488678246|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|88802.290826185|88802.290826185||88735.544229858|88735.544229858|88533.938033176|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87437.37434548|87437.37434548|87437.37434548|87437.37434548|87437.37434548|85906.915939422|84640.018932155|84640.018932155|84640.018932155|84640.018932155|84640.018932155|84640.018932155|84640.018932155|84640.018932155|82305.132146839|82138.14629196|82138.14629196|82138.14629196|81940.162546622|80718.569496247|79572.27098302|79572.27098302|79480.967758912|75894.686398791|-87838.759515334|-87838.759515334|-87838.759515334|-87838.759515334|-87838.759515334|-90069.288350371|-92827.70927819|-93138.788086877|-94721.931207641|84666.708972776|84666.708972776|84666.708972776|84666.708972776|84666.708972776|84666.708972776|84666.708972776|84666.708972776|84666.708972776|84666.708972776|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|83265.171175153|80202.479525738|80202.479525738|80202.479525738|80202.479525738|80202.479525738|79762.199473042|79702.666081158|79578.017867953|79451.201071547|79451.201071547|77334.445635053|||74579.717372281|73557.408191423|72593.953546025|71189.615051139|67122.73894571|-73846.364272002|-73846.364272002|-73846.364272002|-74242.869452912|68094.61416735|68094.61416735|68051.126852611|67154.62559459|67154.62559459|67154.62559459|67154.62559459|66876.750660656|66606.889622951|66603.900769075|66603.900769075|66347.636751945|66347.636751945|65639.008302223|65639.008302223|65639.008302223
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER||318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|315.35262885411|-343.02359583569|-343.02359583569|-343.59287646295||-345.33653008144|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876||||-346.64016865379|-349.28908611543|-350.81009839649|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-354.98225014839|-363.43028845427||-364.91763464165|-364.91763464165|-378.14737114589|-385.11930025596|-393.38253719032|-394.77505251236|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596||-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-406.19533706346|-412.77258147838|-414.49175855454|-417.87973172727|-419.49968462589|-423.51632744077|-423.9903655185|-430.48266233222||||-430.48266233222|-430.48266233222||-430.48266233222|-433.41315523509|-433.41315523509|-435.04795738198|-437.25672582905|-437.25672582905|-442.09637084847||-448.25707092159|-452.34975193515|-452.34975193515|-452.34975193515|-457.48860580142|-466.4984566549||425.99787023315|425.99787023315|425.99787023315|425.99787023315|425.99787023315|425.99787023315|420.8769921875|-467.02300170898|-491.46999511719||-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220705|-518.70001220705|-518.70001220705||-518.70001220705|-518.70001220705|-518.70001220706|-518.70001220706|-518.70001220706|-518.70001220707|-518.70001220707|-518.70001220707|-518.70001220708|-518.70001220708|-518.70001220709|-518.7000122071|-518.7000122071|-518.70001220711|-518.70001220712||-518.70001220713|-518.70001220714|-518.70001220715|-518.70001220717|-518.70001220718|-518.7000122072|-518.70001220722|-518.70001220724|-518.70001220726|-518.70001220728|-518.70001220731|-518.70001220734|-518.70001220738|-518.70001220742|-518.70001220746||-518.70001220751|-518.70001220756|-518.70001220762|-518.70001220768|-518.70001220776|-518.70001220784|-518.70001220793|-518.70001220803|-518.70001220814|-518.70001220826|-518.7000122084|-518.70001220855
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1457358772044|-5.1457358772044|-5.1457358772044|-5.1457358772044|-5.1457358772044|-5.1596739417836|-5.1596739417836|-5.1629569600938|-5.1629569600938|-5.1629569600938|-5.1629569600938|-5.1629569600938|5.0220825584664|5.0220825584664|5.0220825584664|5.0220825584664|5.0220825584664||5.0220825584664|5.0220825584664|5.0220825584664|4.9956473147355|4.9829414724732|4.9787265196096|4.9787265196096|4.9787265196096|4.9787265196096|4.9385850578162|-5.1383720685467|-5.1383720685467|-5.1383720685467|-5.1383720685467|-5.1448578624179|-5.190953151854|-5.1977043994731|-5.1977043994731|-5.1977043994731|-5.1977043994731||-5.1977043994731|-5.1977043994731|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624||5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.0708566405584|5.0387297712222|5.0330332211273|5.0111481803012|||5.003424925198|5.003424925198|5.003424925198|5.003424925198|4.991583261876|4.9817591883394|4.965288000819|4.8814311883151|4.8327013542585|4.7907790663433|4.7464212314499|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.6700690828991|4.6067434773657|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.5911094923034|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7383725431742|-4.7383725431742|-4.7383725431742|4.5702805309161||4.5702805309161|4.5563340575441|4.5563340575441|||4.5170379116518|4.5055974274192|4.4439974393352|4.4053323336895|4.4053323336895|4.4053323336895|4.3814805424275|4.3688671496248|4.346519115538|4.3116879231076|4.2829863502295|4.2660327931137|4.2660327931137|4.2344808865356|4.220534303538|4.2144640602256|4.2144640602256|4.2144640602256|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1825309210603|4.177812039144|4.1686799915711|4.1651999853364|4.1523710630799|4.1523710630799|4.1523710630799|4.1523710630799|4.1453964590615|4.1453964590615||4.1393293936591|4.1292550386698|4.1041723955242|-4.2563505944795|-4.2563505944795|-4.2563505944795|-4.2563505944795|-4.2566881787556|-4.2566881787556|-4.2566881787556|-4.2985424346149|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.3189825183714|-4.3255361855653|-4.3405955964356|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3700823480053|-4.3750914130126|-4.3906570312617|-4.4051742683117|-4.4077459630486|-4.4077459630486|-4.4108288616071|-4.4147269424256|-4.4147269424256|-4.4235856198002|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782||-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4469579083787|-4.4521509711289|-4.4521509711289
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||23273.676131011|23273.676131011|23273.676131011|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23044.775370039|22689.438093332|22689.438093332|22689.438093332|22562.269251027|22562.269251027|21938.632501141|21681.645063137|21681.645063137|21449.050070152|21201.722300169|20540.802555743|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20422.655776661|20422.655776661|20422.655776661|19971.488613162|19971.488613162|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717||||-21424.887220717|-21519.49592364|-21519.49592364|-21519.49592364|-21582.993110783|-21582.993110783||-22259.67572205|-22432.434504535|-23677.172235942|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|20710.380584111|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-23114.003041022|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691||||||21254.44908049|21207.215775198|21191.933635706|21191.933635706|21191.933635706|21191.933635706|21191.933635706|21191.933635706|21191.933635706|20750.736266236|20731.485716825|20707.322671472|20574.958458754|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318||20420.24734318|20242.41848895|19955.587275049|19579.941373318|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19456.081008875|19365.985192153|19022.587998507|19022.587998507|19022.587998507|19022.587998507|19022.587998507|19022.587998507|19022.587998507|19022.587998507|19022.587998507|18609.473717759|18609.473717759|18609.473717759|18609.473717759|18173.682386051|17949.213067835|17934.890530313|17934.890530313|17085.746097049|16781.028649499|16488.487127916|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19268.706092209|-19991.461738739|-20951.446528286|-21110.140816775|-21110.140816775|-21110.140816775|-21110.140816775|-21110.140816775|-21110.140816775|-21110.140816775|-21466.411128882|-21480.651796848|-21702.179622365|-21959.930881675|-21959.930881675|-21959.930881675|-21959.930881675|-22126.418536063|-23148.948022366|20205.26610601|20205.26610601|19900.71201449|19199.935549402|19199.935549402|19199.935549402|19199.935549402|19199.935549402|19114.987081763|19114.987081763|19114.987081763|18854.407846924|17663.520763075|-19920.185677772|||-19920.185677772|-19920.185677772|-19920.185677772|-19920.185677772|-19920.185677772|-19920.185677772|-19920.185677772|-19920.185677772|-19989.98278433|-20754.936709151|18158.409336214|18158.409336214|17999.859765932|17915.861328466|17021.305410019|17021.305410019|17021.305410019|17021.305410019|17021.305410019|17013.320998933|17013.320998933|17013.320998933|17013.320998933|17013.320998933|17013.320998933
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||-1.1550994164683|-1.1564437953341||-1.1599375238803|-1.164263922946||-1.1716821336927|-1.1740912623076|-1.1773236269055|-1.1836929182541|-1.1902143536156|-1.2005160250207|1.1921468849941|1.1921468849941|1.1921468849941|1.1921468849941|-1.1982993427517|-1.1982993427517||||-1.1982993427517|-1.1982993427517|-1.1982993427517|-1.2022771110802|-1.2047523647182|-1.2063915099957|-1.2112333057998||-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2147036921844|-1.2199485381295|-1.2321650275312|-1.2328500161262||-1.2471666744121|-1.2568518509212|-1.2645576055119|1.2470696272496|1.2470696272496||1.2470696272496|1.2470696272496|1.2466232068402|1.2466232068402||1.2466232068402|1.2466232068402|1.2466232068402|1.2466232068402|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2407457938828|||||1.2354269090304|1.2354269090304|1.2231965995507||1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2150351219555|1.2105945804803|1.2056051138473|1.1990612285482|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2406863113333|-1.2893736583313|-1.3237484806468|-1.3341649763772|-1.3390722002132|-1.3470246687579|-1.3514163047128|-1.3587958978341|-1.3645510393962|-1.3845566995259|1.3362571158457|1.3362571158457|1.3362571158457|1.3362571158457|1.3362571158457|1.3305634633753|1.3264594029557|1.3261637947554|1.3261637947554|1.3261637947554|1.3261637947554|1.3261637947554|1.2807375282705|1.2335972753565|1.2056636641865|1.1924040792656|1.1571156115744|1.1417951154944|1.140050131771|1.1367223734028|1.1341359741563|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1268342094304|1.1250935877563|1.1124928820135|1.0999921017225|1.0913245869274||1.0911383841429|1.0598760086071|1.0254177536977|1.0022380413848|-1.0403728084999|-1.0403728084999|-1.0403728084999|-1.0438031109657|-1.0506145658853|||-1.0592939591808|-1.0744933393711||-1.0916592707363|-1.0943632871682|-1.0943632871682|-1.0975971032681|-1.0975971032681|-1.0975971032681|-1.0975971032681|-1.1023301338158|-1.1025173900045|1.0864752068684|1.0844168944012||1.0832409906001|1.0769344355896|1.0765187156559|1.0765187156559|1.0765187156559|1.0765187156559|1.0765187156559|1.0765187156559||1.0765187156559|1.0765187156559|1.0733541263873|-1.0933900583753|-1.0933900583753|-1.0979333905124|-1.0991893319612|-1.0991893319612|-1.111320149546|-1.111320149546|-1.1159112581998|-1.1176791731285|-1.1271435158967|-1.1293261269197|-1.1320290277915|1.1132906267865|1.1132906267865|1.1132906267865|1.1132906267865||1.1061562310571|1.1057698579638|||1.1057698579638|1.1057698579638|1.102244287951|1.0962714224206|-1.1061284386527|-1.1061284386527|-1.1061284386527|-1.1061284386527||-1.1061284386527|||-1.1061284386527|-1.1061284386527|-1.1140315889663|-1.1255906422212|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855||-1.1293899951855|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1118183622948|1.0947425972744|-1.1013971687109|-1.1056635181938|-1.1076401536889|-1.1076401536889|-1.1100446057791|-1.1156606423054|1.1082659444109|1.1075177149525|1.1036863279068||1.1029770086973|1.1029770086973|1.1010855646894||
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||122.95534999171|122.95534999171|122.95534999171|121.856597374|121.856597374|120.69066646156|118.90820940885|118.90820940885|118.90820940885||118.90820940885|118.90820940885|-133.13397937478|-133.13397937478|-133.13397937478|-133.13397937478|-133.13397937478|-133.13397937478||||-134.35717239287|-134.35717239287|-134.35717239287|-135.03019459939|-138.37799213436|-140.88109787864|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446||-142.05525592634|-142.05525592634|-144.45027673321|-145.43919857428|-145.96021639953|-146.86690677151|-147.741016001|-149.13445832387|-151.83142825869|-151.83142825869|-153.22381307579|-154.42090460434|-155.07878458914|-156.38753978871||-156.51609929578|-156.51609929578|-156.67604749605|-156.67604749605|-158.45672181365|146.90603611418|146.90603611418|146.90603611418|146.90603611418|146.90603611418|146.90603611418|146.90603611418||||146.90603611418|146.90603611418||-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649||-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649||-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-155.2286236435|-155.2286236435|-155.2286236435||148.4031085123|148.4031085123||148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|147.14234279144|145.86371573859|145.72109456982|145.72109456982|145.72109456982|145.72109456982||145.72109456982|144.45981656677|144.45981656677|144.45981656677||144.45981656677|144.45981656677|144.45981656677||144.45981656677|144.45981656677|144.45981656677|144.45981656677|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-153.24232744095|-153.61369444394|-155.14854480452|-156.59283671585|-156.60597025572|-156.60597025572|-160.61774811942||149.12303411738|149.12303411738|149.12303411738|149.12303411738|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|147.94979837693||147.59625245511|147.59625245511|147.59625245511|147.59625245511|147.59625245511|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721||145.21526837414|144.41696299519|144.38871179804|144.38871179804|144.38871179804|-150.91920929591|-150.91920929591|-150.91920929591|-150.91920929591|-151.54161995625|-151.54161995625|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025||-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025||-151.84721464025|-151.94134705714|-152.04038443225|-152.14695633316|-152.14695633316|-152.14695633316|-152.75773078494|-153.37357654855|-153.37357654855|-153.37357654855|-153.37357654855|-153.37357654855
10990|13389|/equities/bank-sohar|MSCI_FRONTIER||0.13457349483932|0.13457349483932|0.13360925337372|0.13360925337372|0.13328806002601||0.13315340120113|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13871607561176|0.13475545580297||||||0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13445050694445|0.1340103006589|0.1340103006589|0.1340103006589|0.13201144240825|0.13051271993284|0.12984746896961|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12843222416523|0.12843222416523|0.12325803380413|0.12300892799213|0.11862102928111|0.11685670078738|0.1160309670091|0.1160309670091|0.1160309670091|0.1160309670091|0.1160309670091|0.1160309670091|0.11258995921748|0.10862922914915|0.10862922914915||||0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.1076991465422|0.1072768271502|0.10552980673932|-0.11181515570406|-0.11181515570406|-0.11181515570406|-0.11181515570406|-0.11181515570406|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10686532191991|0.10668369142611|0.10598187875305||0.10592431057994||0.10567052483525|0.10567052483525|0.10567052483525|0.10534015564597|0.10534015564597|0.10498905850756|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10213153244758|0.10102649380812|0.10102649380812|0.10102649380812|0.10102649380812|0.099029435604241||-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10243420028636|-0.10243420028636|-0.10292688949184|-0.10375210028309|0.10061068828875|0.10061068828875|0.10061068828875|||0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.09940076449375|0.098563352811536|-0.10127259676846|-0.10127259676846|-0.10127259676846|-0.10127259676846|||-0.10127259676846|-0.10127259676846|-0.10147234113977|-0.10147234113977|-0.10177618707302|-0.10177618707302|-0.10177618707302|-0.10219576369924|-0.10221081801896|-0.10221081801896|-0.10317868798579|-0.10342961319265|-0.10342961319265|-0.10342961319265|-0.10442178978387|-0.1047367793311|-0.1047367793311|-0.10476308986427|-0.10529232480329|-0.10549052189286|-0.10549052189286|-0.10648699858014|-0.10648699858014|-0.10648699858014|0.10356554231419|0.10356554231419|0.10356554231419|0.10356554231419|0.10307282448228|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391||-0.10552094011332|-0.10580104455711|-0.10661227273015|-0.10662474667659|-0.10663860661709|-0.10665400655096|-0.10767111588987|-0.10804458966009|-0.10804458966009|-0.10837952665156|-0.10837952665156|-0.10837952665156||-0.10837952665156|-0.10837952665156|-0.10899405087865|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10415879583143|-0.1079902240989|-0.10837064715416|-0.10837064715416
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||23.433311449795|23.372719185587|23.372719185587|23.372719185587|23.372719185587|22.947465676992|22.833295578127|22.686994281483|22.576880040997|22.576880040997|22.576880040997|22.576880040997|22.576880040997|22.576880040997||22.576880040997|22.576880040997|22.576880040997|22.354867369194|22.061374540709|22.061374540709|22.061374540709|22.030709125846|22.030709125846|21.820232446823|21.750257235802|21.278064125155|21.175626403065|21.050696512032|20.914662727568|20.74723941403|20.74723941403|20.74723941403|20.663599242958|20.267888005346|20.152670761746|20.152670761746|20.152670761746|20.152670761746|20.152670761746|19.322411215748|18.812679675383|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|||18.786543822794||18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.751412633649|18.751412633649|18.750138452013|18.750138452013|18.723487406262|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.525973945071|18.416638221134|18.414042620514|18.383140004533|18.383140004533|18.331265781607|18.281069835868|18.281069835868|18.268247937655||18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|||18.251500903015|18.251500903015|18.251500903015|||18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.182592428325|18.182592428325|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|||18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.05857850134|17.840643470151|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.496996057276|17.217773689433|17.006762821971|17.006762821971|17.006762821971|17.006762821971|17.006762821971|16.708624980514|16.480694927181|15.98966117855|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.259442926575|-17.279380190294|-17.308973420196|-17.308973420196|-17.308973420196|-17.856636379089|-18.288484835985|17.686760717611||17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-50070.548614097|-50136.72068233|-50924.134091478|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216||||-52115.348468064|-52115.348468064|-52115.348468064|-52115.348468064|-52115.348468064|-52115.348468064||-52900.387186737|-53183.763540819|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48235.029140396|48110.073373565|48110.073373565|48110.073373565|48110.073373565|47966.74819285|47866.298114388|47866.298114388|47866.298114388|47866.298114388|47784.775682653|45424.750758504|44859.294708892|44859.294708892|44859.294708892|44859.294708892|44538.105232102|44075.438558151|44075.438558151|43731.042842389|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42939.388494943|42939.388494943|42939.388494943||||||42665.987216604|42278.874685115|41620.97187235|41617.746524833|40633.607249815|40392.896944239|40307.403215691|40307.403215691|40307.403215691|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40016.364223454|40016.364223454|39682.461211871|39682.461211871||39682.461211871|39280.512457635|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|38879.366869005|38763.185410006|37726.942808852|37726.942808852|37726.942808852|37726.942808852|37726.942808852|37726.942808852|37726.942808852|37726.942808852|36627.158676502|35848.344271455|35848.344271455|35848.344271455|35848.344271455|35325.802882877|35325.802882877|35325.802882877|35325.802882877|33262.003203196|-40208.655179264|-40208.655179264|-40208.655179264|-40208.655179264|-40208.655179264|-40520.727976961|-41295.271573334|-41295.271573334|-41295.271573334|-43103.730337449|-43103.730337449|-43213.55597216|-43213.55597216|-43576.1733024|-44387.414780444|-45059.243077874|-45059.243077874|-45059.243077874|-45059.243077874|-45059.243077874|-45059.243077874|-45059.243077874|-45059.243077874|-46210.270086527|-46247.522318363|-46675.024798181|-48027.805331312|-48269.783701458|-48288.004569701|-48288.004569701|-48342.227299668|-48819.141444076|-50515.71271564|44945.399059372|44945.399059372|44945.399059372|44945.399059372|44945.399059372|44945.399059372|44945.399059372|44294.887843746|43722.097604162|43009.07111625|43009.07111625|42748.967906944|42621.07545216|||42567.861613512|41425.401792791|40222.668658656|-44558.412959|-44558.412959|-44558.412959|-44558.412959|-44558.412959|-44558.412959|-45684.348420614|41214.032280728|41214.032280728|41214.032280728|41214.032280728|41214.032280728|41214.032280728|41214.032280728|41214.032280728|41214.032280728|39973.924756364|39752.182984856|39752.182984856|39752.182984856|39752.182984856|39688.53664984
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1343.7252951103||1343.7252951103||1343.7252951103|||1343.7252951103|1343.7252951103||1331.4277024833|1331.4277024833|1331.4277024833|1326.6418916481|-1375.8726852545||-1375.8726852545|-1375.8726852545|||-1375.8726852545|-1375.8726852545||-1375.8726852545|-1375.8726852545|-1397.9140947272|1344.1428877038|1344.1428877038|1344.1428877038||1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038||1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038||1344.1428877038|1337.0476530042|1322.6907529405||1322.6907529405|1322.6907529405||1322.6907529405|1314.1312611751||1314.1312611751||1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751||||1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1304.1458457501|1284.5728139451|1284.5728139451|-1380.3653901842|-1380.3653901842|-1380.3653901842||-1404.2288767706|-1404.2288767706|-1419.365418634|-1431.4271860549|-1431.4271860549|-1431.4271860549|-1438.4190956165|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1360.8527584695|1303.2808427439|1284.3676030488|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1228.4353676294|1198.056009419|1198.056009419|1180.4511215767|1160.8345795297|1158.1908389255|1158.1908389255|1156.8231543617|1145.3035048463|1134.5801018844|1134.5801018844|1134.5801018844|1134.5801018844|1131.3622796768||1131.3622796768|1131.3622796768|1123.6688457198|1123.6688457198|1123.6688457198|1123.6688457198|1117.7987174664||1103.3221366612|1103.3221366612||1103.3221366612|1103.3221366612|1103.3221366612|1103.3221366612|1103.3221366612|1100.0801518458|-1123.9056787257|-1123.9056787257|-1123.9056787257|-1123.9056787257||-1123.9056787257|1074.3448410793|1074.3448410793|1074.3448410793|1074.3448410793|1074.3448410793|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1053.4495643682|1053.4495643682|1053.4495643682|1053.2772937425|1049.1969930472|1047.6381471268|1047.6381471268|1047.6381471268|1047.6381471268|1047.6381471268|1047.6381471268|1045.4655539204||1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204||1045.4655539204||1045.4655539204||1045.4655539204|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|||1040.6743971304|1040.6743971304||1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|-1181.5377813205||-1181.5377813205||-1237.5975348005||-1246.2194831117|-1266.1660285329|-1266.1660285329|1223.8758791125|||1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125||1223.8758791125|||||1223.8758791125||1223.8758791125|1223.8758791125||1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||18.39166335963|18.268514420178|18.242793800198|18.214215333553|18.182461481726|-18.40949296121|-18.40949296121|-18.40949296121|-18.40949296121|-18.472213405202|-18.472213405202|-18.499646497153|-18.499646497153|-18.616273165171|-18.705038285802|-18.705038285802|-18.705038285802|-18.866709736265|-18.879677378775|-18.944086061188|-18.950658338704|-18.950658338704|-18.950658338704|-18.950658338704|-18.950658338704|18.399408277179|18.149342042765|18.004824089299|-18.107049611191|-18.107049611191|-18.107049611191|-18.107049611191|-18.107049611191|-18.107049611191||-18.252276688792|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492||-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.37295973419|-18.578962168561|-18.578962168561|-18.725262164906|-18.725262164906|-18.861401451777|-19.073779412056|-19.27380154548|-19.27380154548|-19.478572809488|-19.478572809488|-19.478572809488|-19.478572809488|18.301585767235|-18.635696637819|-18.635696637819|||-18.659107883981|-18.674009014292|-18.715566397953|-18.717294853317|-18.752549879404|18.74161196566|18.718457654852|-18.657269738628|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.130322442099|18.103135410994|18.070149863263|17.939056251336|17.848951390373|17.790500909076|-18.780244967101|-18.780244967101|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.535740933101|18.500297728488|18.500297728488|18.483665244788|18.456849805746|18.440943550439|18.378826167154|18.284807233863|18.17478532797|-18.870007374572||-18.870007374572|-18.870007374572|-18.870007374572|||-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-19.366674797057|-19.417808676353|-19.417808676353|-19.675341871702|-19.730051745264|-19.730051745264|-19.76672420379|-19.8202629216|-19.8202629216|-19.8202629216|-19.8202629216|-19.855847690667|-19.895386322963|-20.064318136626|-20.079798120319|20.200224141215|20.178026865957|20.153363226783|19.77595975546|19.747721161714|-19.984137966976|-19.984137966976|-19.984137966976|-19.984137966976|-20.004597825855|-20.077331193123|-20.119257008404|-20.193619131348|20.029313008762|20.010347702742|19.989275140498|19.965861182449|-20.060154326494|-20.089060447542|-20.121178359818|-20.356865691953|-20.385406282007|-20.506518292527|-20.506518292527|-20.506518292527|-20.506518292527|-20.540575795814|-20.587129988108|-20.587129988108|20.736521387726|20.718357139858|20.348175214433|20.321204001402|20.321204001402|20.263874327375|20.263874327375|20.263874327375|20.263874327375|20.263874327375|20.237638141527|-20.379703596037|-20.379703596037|-20.379703596037|-20.379703596037|-20.379703596037|20.222551475188|20.202835014816|20.180927836626|-20.233068378948|-20.233068378948|-20.233068378948|-20.233068378948|-20.258483901574|-20.258483901574|-20.258483901574||-20.258483901574|-20.258483901574|-20.258483901574|-20.258483901574|-20.258483901574|-20.287204335082|-20.387905760004|-20.387905760004|20.113436518562|-20.104422161316|-20.104422161316|-20.104422161316|-20.104422161316|-20.104422161316|-20.128298962233|-20.128298962233|-20.164776709475|-20.176030960808|-20.176030960808|-20.176030960808|-20.217812263447
10995|40421|/equities/nawras|MSCI_FRONTIER||-0.29571679233912|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588||-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29810898914984|-0.29995334197535||||||-0.29995334197535|-0.29995334197535|-0.30150371513382|-0.30517080284506|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457||-0.30667846479457|-0.30667846479457|-0.30667846479457||-0.30667846479457|-0.30667846479457||-0.30667846479457|-0.30714273263394|-0.30749375485735|-0.30749375485735|-0.30749375485735|-0.30749375485735|-0.30749375485735|-0.30793749914519|-0.30915277452328|-0.30994753706299|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31150920579469|-0.31150920579469|-0.31150920579469|-0.31195466595265|-0.31447684953782||||-0.31447684953782|-0.31447684953782|-0.31447684953782|-0.31580761284931|-0.31706403429093|-0.31953868351051|-0.31953868351051|-0.31953868351051|-0.31953868351051|-0.32065408353086|-0.32461564048657|-0.32840626884973|-0.3337361406578|-0.3337361406578|-0.33842419930013|-0.33842419930013||-0.33842419930013|-0.33842419930013|-0.3399157783247|-0.34307309884241|-0.3467478939605|-0.34739766019692|-0.34739766019692|-0.34739766019692|-0.34911257581349|0.33424613008617|0.33424613008617|0.33424613008617|0.33424613008617||0.33424613008617|0.33424613008617|0.33424613008617|0.33424613008617|0.33424613008617|0.33255126222105|0.32705695148012|0.32578550903556|0.32415054438906||0.32122283509922||0.31791426000277|0.31268250839886|0.30353613415225|0.30148459053551|-0.30618598820443|-0.30618598820443|-0.30618598820443|-0.30618598820443|-0.30631776222117|-0.30846416694728|-0.31012685644194|-0.31014093809177|-0.31154549676897|-0.31171722002296|-0.31196359337997|-0.31734843487686|-0.31949826010009|-0.32099806741366|-0.32227562285672||-0.32280625145977|-0.32339583879649|-0.32455094430115|-0.32544548448883|-0.32771719425875|-0.33157466550622|-0.33391627393335|-0.33557363706794|-0.33824849744602|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.34056140487464||||-0.34217933819329|-0.34247703139026|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32254633164904|0.31887288729542|0.31887288729542|0.31887288729542|0.31696019034416|0.31696019034416||||||0.31696019034416||0.31696019034416|0.31696019034416|||0.31696019034416||0.31696019034416|0.30117798360222|-0.33707999617928|-0.34120001264274|-0.34394446090261|-0.34530797325289|-0.34530797325289|-0.3532866573192|-0.35542961523017|-0.36288223204153|-0.36288223204153|-0.36514692435813|-0.37227435884821|-0.37658264436045|-0.37898071383678|-0.38303410814033|0.3793776316674|0.3793776316674|0.37497514466792|0.36952794404327|0.36685945788532|-0.37917154880218|-0.37917154880218|-0.38152396184264|-0.38374884042539|-0.38527648717605|-0.3861405332932||-0.38686486073594|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37486659340825|0.37451843644475|0.37240938042374|0.37023264605439|0.36928722616375|0.36928722616375|0.36870802338853|0.36678671004523|0.36248523396639|0.3606328455613||0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||-4.0897362865954|-4.0897362865954|-4.0897362865954|-4.0897362865954|-4.0897362865954||-4.0897362865954|-4.0940571598984|-4.0940571598984|-4.1011746252882|-4.1068607000629|-4.1204048714354|-4.1204048714354|-4.1204048714354|-4.1204048714354|-4.1204048714354||||||-4.1204048714354|-4.1204048714354|-4.1443387359727|-4.1542652680199||-4.1748337983252|-4.1748337983252|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|3.9941233312702|3.9390257636282|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0921658143863|-4.1118508958667|-4.1303898784684|-4.1579559574792||-4.1579559574792|-4.1579559574792||4.0422709506673|3.9973472395937|3.9973472395937|3.9973472395937|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594||||-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1450946220501|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1626619817347|-4.1712912190326|-4.1861001783398|-4.1861001783398|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2093773674552|-4.2093773674552|-4.223752586001|-4.2391696682173|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1113349900162|4.0792613808221|4.074211428674|4.074211428674|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.0712805753617|4.0653116179471|-4.1429935379866|-4.1429935379866|-4.1429935379866|-4.1429935379866|-4.1429935379866||-4.1443074635304|-4.1443074635304|-4.1443074635304|-4.1443074635304||-4.1520082080405|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|-4.1377941285975|-4.1377941285975|-4.1377941285975|-4.1377941285975|-4.1377941285975|-4.1377941285975|-4.1377941285975|-4.1377941285975|-4.1449836084829|-4.1449836084829|-4.1449836084829|-4.1449836084829|-4.1479268541697|-4.1479268541697|-4.1479268541697|-4.1538075330923|-4.1738980968143|-4.1738980968143|-4.1765534038175|-4.1774736150828|-4.1774736150828|-4.1871928886933|-4.1918808571015|4.0880575556248|4.0880575556248|4.0880575556248|4.0880575556248|4.0880575556248|4.0880575556248|4.0880575556248|4.0567239203879|4.0567239203879|4.0567239203879|4.0567239203879|4.0567239203879|4.0567239203879|4.0519152127845|4.0476835792973|4.0474262045174|4.0444323504126|4.0444323504126|4.0444323504126|4.0382582042124|4.0178493685077||4.0178493685077|4.016576852239|4.016576852239|4.016576852239|3.9949096419645|3.9949096419645|3.9843437912545|3.9837153225564|3.9700829617312|3.9700829617312|3.9700829617312|3.966203198624|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9544518769332|3.9532738542051|3.9532738542051|3.9459203248828|3.9459203248828|3.9459203248828|3.9459203248828|3.9459203248828|3.9459203248828|3.9459203248828|3.9459203248828|3.9459203248828|3.9438003042903
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER||18.44015493424|18.44015493424|18.44015493424|18.250171979613|18.027970137802|17.56441022578|17.222222850813|17.222222850813|17.222222850813||17.222222850813|17.222222850813|17.192704525343|17.192704525343|17.192704525343|17.192704525343|-18.565098168161|-18.565098168161||||-18.565098168161|-18.565098168161|-18.565098168161|-18.71555259702|-18.71555259702|-18.717280896476|-18.796979303681|-18.840098475629|-18.840098475629|-18.860766744654|-18.860766744654|-18.860766744654|-18.951564576941|-18.951564576941|-19.212849699476|-19.330944046951||-19.473270188412|-19.57030069678|-19.889223335507|-20.043581801788|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.415497449775||-20.489441822788|-20.571602237248|-20.612891395913|-20.897658039051|-21.897396591988||-22.178447178947|-22.178447178947|-22.178447178947|-22.178447178947|-22.309384906675|-22.409416291875||||21.452012735921|21.452012735921||21.3577922255|21.303102960211|21.170115565837|21.111239326862|21.062488013801|20.647208353211|20.248835177963||20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963||20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963||20.248835177963|20.248835177963||20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|19.676483361528|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.426999958064|19.920699389244|19.920699389244|19.920699389244|19.872999278997|-21.39999960908|-21.399999627981|-21.399999629031|-21.399999630198|-21.399999631494|-21.399999632935|-21.399999634535|-21.399999636314|-21.399999638289|-21.399999640485||-21.399999642924|-21.399999645635|-21.399999648646|-21.399999651993||-21.399999655711|-21.399999659842|-21.399999664432||-21.399999669532|-21.399999675199|-21.399999681495|-21.399999688492|-21.399999696265|-21.399999704902|-21.399999714499|-21.399999725162|-21.39999973701|-21.399999750175|-21.399999764802|-21.399999781055|-21.399999799113|-21.399999819177|-21.399999841472|-21.399999866243|-21.399999893766|-21.399999924348|-21.399999958328|-21.399999996083|-21.400000038034|-21.400000084645|-21.400000136436|-21.400000193981|-21.40000025792|-21.400000328963|-21.4000004079|-21.400000495608|-21.400000593061|-21.400000701342|-21.400000821654|-21.400000955335|-21.400001103869|-21.400001268906|-21.400001452281|-21.400001656032|-21.400001882421|-21.400002133964|-21.400002413457|-21.400002724004|-21.400003069057|-21.400003452448|-21.400003878439||-21.400004351763|-21.400004877677|-21.400005462027|-21.400006111304|-21.400006832724|-21.400007634301|-21.400008524942|-21.400009514543|-21.4000106141|-21.40001183583|-21.400013193308|-21.400014701617|-21.400016377515|-21.400018239625|-21.400020308635|-21.400022607536|-21.40002516187||-21.400028000018|-21.400031153517|-21.400034657404|-21.400038550613|-21.4000428764|-21.40004768283|-21.400053023307|-21.400058957171|-21.400065550354|-21.400072876112|-21.400081015843|-21.400090059989|-21.40010010904|-21.400111274652|-21.400123680888||-21.400137465594|-21.400152781935|-21.400169800091|-21.400188709153|-21.400209719223|-21.400233063744|-21.400259002101|-21.400287822498|-21.400319845161|-21.400355425898|-21.400394960049|-21.400438886885|-21.40048769448|-21.400541925141|-21.400602181431||-21.400669132864|-21.400743523346|-21.400826179437|-21.400918019537|-21.401020064094|-21.401133446934|-21.401259427868|-21.401399406683|-21.4015549387|-21.401727752052|-21.401919766888|-21.402133116706
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45202.294757093|-45496.994174548|-46113.326860609|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41372.197790176|41307.99754464|40192.219494045|39491.354993383|39168.17221487|38986.858016522|38102.064462803|-43577.834664956|-43577.834664956|-43577.834664956|-43577.834664956|-43577.834664956|-43577.834664956||||-43577.834664956|-43577.834664956|-43577.834664956|-43577.834664956|38372.772431541|38372.772431541||38372.772431541|38372.772431541|38372.772431541|38372.772431541|38372.772431541|38372.772431541|38372.772431541|38372.772431541|38372.772431541|38372.772431541|38153.08047949|36920.089421655|35894.543801839|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455||||||35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35766.721184871|35766.721184871||35766.721184871|35766.721184871|35766.721184871|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-40325.788287475|-41376.389969102|-41376.389969102|-41376.389969102|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|34992.733319916|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34858.497584057|34858.497584057|34858.497584057|34053.498084738|34053.498084738|34053.498084738|34053.498084738|34053.498084738|33620.553427486|33272.837141652|32747.596824057|||-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36223.459735354|-36792.733039282|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||11787.225638561|11787.225638561|11787.225638561|11427.472931734|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12381.797013312|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11323.67249555|11177.990735248|11177.990735248|11167.211928053|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502||||-11952.429940502|-12040.233114543|-12040.233114543|-12040.233114543|-12091.925682825|-12138.250758695||-12648.05639855|-12917.284887277|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13515.222928595|-13750.247698439|-13925.275220488|-13969.750244986|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284||||||-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284||-14009.520478284|-14009.520478284|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14181.036433145|-14267.81825905|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14320.817606705|-14335.268650253|-14335.268650253|-14503.076278059|-14522.862531177|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14631.146489187|-14867.940543541|-14998.402140054|-14998.402140054|-14998.402140054|-14998.402140054|-14998.402140054|-14998.402140054|-14998.402140054|-15020.446822282|-15053.27424698|-15343.295014224|-15343.295014224|-15343.295014224|-15343.295014224|-15343.295014224|-15343.295014224|-15343.295014224|-15343.295014224|-15585.549400277|-15585.549400277|-15970.054889196|-15975.811445201|-15975.811445201|-15975.811445201|-15975.811445201|-16156.457161334|-16804.396845927|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15315.794955735|15142.549950817|||14713.944389797|14634.938210885|14583.264678762|-16001.746128196|-16001.746128196|-16001.746128196|-16001.746128196|-16001.746128196|-16018.606809107|-16823.452010119|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-16996.219354978|-17154.132616642|-17160.147351824|-17361.274835361|-17601.416483734|16052.557887453
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||44343.465864907|44343.465864907|44343.465864907|44343.465864907|44343.465864907|44343.465864907|43792.739849897|42900.266499886|-46545.350000141|-46545.350000141|-47064.277777935|-47475.651577697|-47475.651577697|-47775.723975219|-48412.207099066|-48412.207099066|-48412.207099066|-48971.89677674|-49399.329751934|-49732.58861326|-50198.921280191|-50198.921280191|-50198.921280191|-50234.912533546|-50771.496954995|-50771.496954995|-50779.441061106|-50991.045623451|-51022.079044514|-51022.079044514|-51022.079044514|-51241.198938349|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52357.983321084|-52764.425912316|-53199.362124795|-53910.402360884|-54014.795550806|-54014.795550806|-54014.795550806|-54014.795550806|-54046.995056451||||-54228.050256663|-54228.050256663|-54228.050256663|-54228.050256663|-54228.050256663|-54228.050256663||-54663.561461286|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49384.51743888|49384.51743888|49384.51743888|49384.51743888|49384.51743888|49384.51743888|49010.574932089|47372.861035654|46692.067817394|46534.651626412|46534.651626412|45913.501807124|45692.59482361|45692.59482361||||||45583.4386929|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|44661.351702897|43840.390780997|43516.024508829|43516.024508829|43516.024508829|43516.024508829|43516.024508829|43516.024508829|43365.027232032|42380.585813369|41458.130633789|41458.130633789|40859.034037543|40526.704486159||40386.36356316|40386.36356316|40329.292847955|40290.880942173|39784.312157969|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|38716.843704419|38096.49300491|37562.770005455|37386.411117172|37226.567907969|36715.631008855|36634.034454283|36537.816060314|36410.443631498|36410.443631498|36410.443631498|36410.443631498|36410.443631498|36410.443631498|36410.443631498|36410.443631498|36410.443631498|36184.104034998|35447.282261108|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38104.939159793|-38222.43239977|-38710.813777522|-39555.626419469|-39678.862688299|-39966.125209221|-39984.750232468|-40101.889147186|-40248.987941318|-40249.875490353|-40249.972767059|-40279.102181555|-40279.102181555|-40638.224646172|-41636.360717969|-41872.734131076|-41976.871256751|-42122.80139639|-42529.445995989|-42821.58147653|-42821.58147653|-42828.45244016|-42828.45244016|-43088.6138224|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|||-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43371.035019104|-43543.91847297|-43543.91847297|-43543.91847297|-43543.91847297|-43543.91847297|40934.840028048|40934.840028048|40934.840028048|40934.840028048|40934.840028048|40934.840028048|40934.840028048|40934.840028048|40873.322253387|40652.36697949|40652.36697949|40537.296643878|40244.718493197|39908.957389418|39908.957389418
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80682.759384484|-81469.732649427|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|76454.991620668|74759.866198355|74759.866198355|73949.851331506|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565||||-78095.95876285|-78934.398625389|-79332.665139321|-79719.627932579|-80271.808813977|-80796.454237752||-81240.504708614|-81528.338565126|-82964.820627918|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|76806.901129006|76806.901129006|76806.901129006|76806.901129006|76806.901129006|76806.901129006|76806.901129006|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75452.657018016|-77876.945105603|-77876.945105603||||||-77876.945105603|-77921.537167411|-77921.537167411|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899||-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-78055.771427666|-78351.569663785|-78351.569663785|-79312.855181984|-80153.172424426|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-80751.134663641|-81327.326745236|-81327.326745236|-82597.029716929|-82913.415249559|-82913.415249559|-82913.415249559|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-82925.569976071|-83817.299973412|-84113.666637124|-84631.851819027|-86913.168687808|-86997.965208675|-87988.845936636|-87988.845936636|-88732.051040707|-89468.945600785|-89582.520328982|-89582.520328982|-89582.520328982|-89582.520328982|-89582.520328982|-89582.520328982|-89582.520328982|-89582.520328982|-91247.24480998|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|85709.865484817|84427.961649796|83401.068499774|82362.187221971|81821.978356613|81821.978356613|81821.978356613|80996.25372957|80324.504143966|79887.675878626|||79887.675878626|79887.675878626|79887.675878626|79109.473198473|-82372.531983597|-82372.531983597|-82372.531983597|-82372.531983597|-82372.531983597|-82372.531983597|79120.119962147|79120.119962147|79120.119962147|79120.119962147|79120.119962147|79120.119962147|78063.238683958|78063.238683958|78063.238683958|78063.238683958|78063.238683958|78063.238683958|78063.238683958|77975.154093287|76403.889331842
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76845.041314896|-77526.594215921|-77526.594215921|-78123.993573245|-78578.499353569|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|70213.394204268|70213.394204268|68655.424943541|68655.424943541|68101.759189557||||-75575.732783221|-75575.732783221|-75575.732783221|-75575.732783221|-75575.732783221|-75575.732783221||-75575.732783221|-75575.732783221|-78728.591981356|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|70746.117384933|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70451.003597264|70028.537170459|70028.537170459|70028.537170459|69365.04130051|68558.561454746|68558.561454746|68558.561454746|68315.068283051|67066.742536723|66079.713929692|65971.904366325|62702.115962583|62274.573291759|61871.183191219|61871.183191219|61871.183191219|61871.183191219|61518.425768022|61092.470083977||||||61092.470083977|60578.466759975|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60239.801803121|59318.502003468|58758.280003854|57397.366670948|56953.351856609||56558.61317401|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|55919.180756652|55468.367507392|55289.852785991|53717.725317767|-59434.721786327|-59434.721786327|-59434.721786327|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-59551.844997126|-60851.827774585|-63266.308638428|-64417.67626492|-64614.695849911|-65399.261824774|-65399.261824774|-65399.261824774|-65399.261824774|-65399.261824774|-67245.679805304|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|-68099.761057234|61635.516207835|61635.516207835|61635.516207835|60624.629119817|59943.19854364|59943.19854364|59943.19854364|59943.19854364|59943.19854364|59943.19854364|59943.19854364|59943.19854364|59646.665048489|57656.467830575|57656.467830575|||57656.467830575|56405.908700639|-62111.638321772|-62111.638321772|-62111.638321772|-62111.638321772|-62111.638321772|-62111.638321772|-62379.158421941|-62379.158421941|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|58128.965796335|56933.093684959|56933.093684959|56933.093684959|56661.992983288
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.020975358835|5.5199253207414|5.5199253207414|5.5199253207414||-6.114639145852|-6.114639145852|-6.114639145852|-6.114639145852|-6.2162656858242|-6.2680732491586|-6.3867478373949|-6.4852754278651|-6.6836392265416|-6.8484880241925|-6.9427645243069|-7.1364051276733||||-7.3793389194861|-7.4930109881638||-7.4930109881638|-7.5200122355618|-7.5277914205302|-7.5364349593839|-7.5460388914436|7.139796056699|7.139796056699||7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699||7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699||7.139796056699|7.139796056699||7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|6.805940208721|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.790000009537|||8.3000001907346|8.3000001907346||8.3000001907346|8.3000001907345|8.3000001907345||||8.3000001907344|8.3000001907344|8.3000001907344|||8.3000001907343|||8.3000001907342|||8.3000001907342||||8.3000001907341|8.300000190734|8.3000001907339|8.3000001907338|8.3000001907337|8.3000001907336||8.3000001907334|8.3000001907332|8.3000001907331||8.3000001907329||8.3000001907326|||8.3000001907324|8.3000001907321|8.3000001907318|8.3000001907315||8.3000001907311|8.3000001907307|8.3000001907302|8.3000001907297|8.3000001907291|8.3000001907285|8.3000001907278|8.300000190727||8.3000001907261|8.3000001907252||8.3000001907241|8.3000001907229|8.3000001907216|||8.3000001907201||8.3000001907184|8.3000001907166|8.3000001907146|8.3000001907123|8.3000001907098|8.3000001907071|8.300000190704|8.3000001907005|8.3000001906967|8.3000001906925|8.3000001906878|8.3000001906826|8.3000001906767|8.3000001906703||8.3000001906631|8.3000001906551|8.3000001906463|8.3000001906364|8.3000001906255|8.3000001906133|8.3000001905998|8.3000001905848|8.3000001905682|8.3000001905497|8.3000001905291|8.3000001905062|8.3000001904808|8.3000001904526|8.3000001904212||8.3000001903864|8.3000001903476|8.3000001903046|8.3000001902568||8.3000001902037|8.3000001901447|8.3000001900791||8.3000001900062||8.3000001899253||8.3000001898353|8.3000001897354||8.3000001896243|8.300000189501||8.3000001893639|8.3000001892115|8.3000001890423|8.3000001888542|||8.3000001886452|8.300000188413|
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||13842.736189475|13842.736189475|13842.736189475|13842.736189475|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|12869.3306193|12774.321837174|12774.321837174|12774.321837174|12719.620262972|12719.620262972|12719.620262972|12719.620262972|12719.620262972|12719.620262972|12482.911403303|11908.790448114|11698.65605346|11637.395614956|11566.550683284|11485.05631476|10833.395905289|10735.982599122|10735.982599122|10720.106445984|10720.106445984|10720.106445984|10580.673828871|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173||||-11208.657006173|-11251.998636725|-11251.998636725|-11251.998636725|-11379.99848525|-11463.887205834||-11623.763562037|-11637.51506893|-11753.415732415|-11753.415732415|-11753.415732415|-11803.142294122|-11803.142294122|-11803.142294122|-11867.380326802|-11942.730264901|-11942.730264901|-11942.730264901|-11942.730264901|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-12045.690696833|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11250.463817851|11070.781182859|11070.781182859||||||11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859||11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|10923.090203176|10758.98911464|10498.876794045|-11434.569520153|-11434.569520153|-11434.569520153|-11434.569520153|-11434.569520153|-11624.521689059|-11744.162579085|-11744.162579085|-11832.40286565|-11931.052920555|-11931.052920555|-11939.262864883|-11939.262864883|-11951.958738759|-11974.398598621|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12101.142559432|-12123.491732702|-12253.879703002|-12490.421892225|-12588.666959648|-12588.666959648|-12588.666959648|-12588.666959648|-12787.407732942|-13097.119703269|-13307.91078141|-13551.489412085|-13551.489412085|-13551.489412085|-13582.210457872|-13701.16286827|-13701.16286827|-13701.16286827|-13701.16286827|-13732.317168359|-13732.317168359|-13732.317168359|-13732.317168359|-13732.317168359|||-13732.317168359|-13734.033541184|-13734.033541184|-13748.926156871|-13761.019946755|-13761.019946755|-13895.703637969|-13895.703637969|-14075.781819966|-14630.272011322|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13053.068112602|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||21.71516010447|21.71516010447|21.71516010447|21.484148816361|21.484148816361|21.393498663653|20.68722094932|20.246910724803|19.95767885862||-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275||||-22.365557121275|-22.365557121275|-22.722841394211|-22.892046968435|-23.180052589812|-23.233391575723|-23.292657115624|-23.375937592096|-23.375937592096|-23.375937592096|-23.375937592096|-23.375937592096|-23.712885240354|-23.712885240354|-24.05876091193|-24.32442272096||-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096||-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.793803192831|-25.248670341414|-25.542967533449|-25.703297534894|-25.958906546721|-25.958906546721|-25.958906546721|-25.958906546721||||-25.958906546721|-25.958906546721||-25.958906546721|-25.958906546721|-25.958906546721|-26.254341010131|-26.285380251404|-26.285380251404|-26.285380251404||-26.285380251404|-26.285380251404|-26.285380251404|-26.285380251404|-26.311533803406|-26.823926575385|||-27.448808174887|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.962594557272|-28.230661127817|-28.428511537724|-28.870569138188||-29.383965073315|-29.493294568291||26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.059410003582|25.838232892266|25.742480694708|25.308312243286|-28.427721586933|-28.427721586933|-28.427721586933|-28.427721586933|-29.158579710579|-29.576199296951|-30.468000469208|-31.620000267029|34|34|34|34|34|34|34|34|34|34|34|||34||34||34|34|||34|34|34|34||34|34|34|34|34|34|34|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999998||33.999999999998|33.999999999998|33.999999999998|33.999999999998|33.999999999997||33.999999999997|33.999999999997|33.999999999996|33.999999999996|33.999999999995|33.999999999995|33.999999999994|33.999999999994|33.999999999993||||33.999999999992||33.999999999991||33.999999999991|33.999999999989||33.999999999988|33.999999999987|33.999999999986||33.999999999984|33.999999999982|33.99999999998|33.999999999978|33.999999999975|33.999999999973||33.99999999997||33.999999999966|33.999999999963|33.999999999958|33.999999999954|33.999999999949|33.999999999943|33.999999999937|33.99999999993|33.999999999922|33.999999999913|33.999999999904|33.999999999893|33.999999999881|33.999999999868|33.999999999853|||33.999999999837|33.999999999819|33.999999999798|33.999999999776|33.999999999751|33.999999999723|33.999999999693|33.999999999659|33.999999999621|33.999999999578||33.999999999532|33.99999999948|33.999999999422||33.999999999357|33.999999999286|33.999999999207|33.999999999119|33.999999999021||33.999999998912|33.999999998791|33.999999998657|33.999999998507|33.999999998341|33.999999998157
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||-15848.234344461|-15848.234344461|-15848.234344461|-15959.149271624|-15999.054746248|-16537.838606943|-16955.931785492|-16978.713011649|-16978.713011649|-16978.713011649|-16981.903346276|-16995.559686761|-16995.559686761|-17061.73298529|-17086.707389247|-17086.707389247|-17182.452654719|-17255.502949687|-17383.892166319|-17512.657962577|-17735.970831546|-17735.970831546|-17735.970831546|-17735.970831546|-17898.30092394|-17945.334359933|-18047.593733259|-18164.413001505|-18164.413001505|-18164.413001505|-18164.413001505|-18164.413001505|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614||||-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18370.315606822|-18614.239563136||-19674.155070151|-20032.39452239|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18334.649912651|18334.649912651|18334.649912651|18334.649912651|18116.277680724|18079.972445338|18079.972445338|17830.524939265|17345.027710294|17216.700876906|17216.700876906|17146.334307673|-18764.107136605|-18764.107136605|-18764.107136605|-18764.107136605|-19107.341262894|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19503.080589641|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278||||||18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|17849.028629198|17804.476254665|17605.145753998|17605.145753998||17605.145753998|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17225.850736587|16879.583804165|16879.583804165|16879.583804165|16879.583804165|16879.583804165|16879.583804165|16879.583804165|16879.583804165|16879.583804165|16511.593115739|16360.303999642|16360.303999642|16360.303999642|16328.671110714|16157.245678571|16019.321825396|16019.321825396|15892.579805996|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18199.817072759|-18451.741191954|-18917.202543962|-18917.202543962|-18917.202543962|-18917.202543962|-18917.202543962|-18917.202543962|-18917.202543962|-18917.202543962|-19758.947271069|-19792.996967854|-20550.441075394|-20868.421468364|-20868.421468364|-20868.421468364|-20868.421468364|-21322.357187071|-22129.174652302|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|19155.147413256|18986.99712584|18716.663118321|18716.663118321|||18591.959020357|18251.287800397|18140.597555996|17605.052839996|17522.07783342|17522.07783342|17522.07783342|17522.07783342|17522.07783342|17522.07783342|17522.07783342|17522.07783342|17522.07783342|17522.07783342|16336.364259356|16323.636807431|16323.636807431|16323.636807431|16323.636807431|16227.929786035|16066.174875834|16066.174875834|16066.174875834|16066.174875834|15862.694306482
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||-0.642621093708|-0.64346788295742|-0.64440875990121|-0.64545417872765|-0.64661575520147|-0.64790639572794|-0.64934044075735|-0.65093382412336|-0.66603757070326|-0.67059734051783|-0.67177481988359|-0.67308313028998|-0.67453680851931|-0.67615200655189|-0.67794667103254|-0.67994074267771|-0.68215637783901|-0.69928483146977|-0.73187203957584|0.73969773502321|0.73966414896615|0.73962683112497|0.739585366857|0.73953929544814|0.73948810499385|0.73943122671131|0.73936802861959|0.73929780851769|0.73921978618224|-0.73586692914345|-0.73596325301437|-0.73607027953763|-0.73618919789679|-0.73632132940698|-0.73646814219608|-0.7366312675173|-0.73681251787421|-0.73701390715966|-0.73723767303239|-0.73815295986347|-0.73839217746713|-0.73865797480453|-0.73895330517942|-0.73928145004041|0.73768729156115|0.7374303228972|0.73714480215947|0.7318275616637|0.72980840184856|0.72978711104579|0.7237634126366|0.72373712769491||0.72370792220414|0.72367547165884|0.7236394154974|0.72359935309579|0.72355483931624|0.72350537956117|0.72345042427777|0.72338936285176|0.72332151682286|0.72324613234631|0.72316237181681|0.72306930456181|0.7229658965007|0.71585102917259|0.70672336156175|0.70658151236956|0.706423902156|0.7062487796965|0.70605419918594|0.70583799861865|0.70159776765988|||0.69999751734387|0.69999724281774|0.6999969377887|0.69999659886755|0.69999622228849|0.69999580386731|0.69999533895489|0.69999482238554|0.69999424841959|0.69999361067965|0.69999290207972|0.69999211474646|0.69999123993172|0.69999026791535|0.69798921364637|0.69798801362615|0.69798668027036|0.69798519876393|0.69798355264567|0.69798172362538|0.69797969138061|0.69797743333087|0.69797492438671|0.69797213667098|0.68996902299659|0.67896560378358|0.67896177975652|0.67895753083756|0.67895280981649|0.67894756423752|0.67894173581645|0.67893525979304|0.67892806421147|0.67892006912084|0.67891118568681|0.67890131520455|0.67889034800203|0.67887816222146|0.67886462246527|0.67884957829173|0.67883286254335|0.67881428948959|0.6787936527632|0.6787707230672|0.67874524562721|0.67871693736055|0.67868548373092|0.67865053525356|0.67861170361205|0.67856855734371|0.67852061704554|0.67846735004759|0.6784081644943|0.67834240276843|0.67826933418412|0.67818814686823|0.67809793873946|-0.67600232446282|-0.67711367964842|0.6764292213641|0.67636580305214|0.67629533826108|0.67621704404878||0.67613005047957|0.67603339095822|0.67592599149005|||0.67480667162225|0.67367409256084|0.6735267681875|0.67336307443934|0.67318119249694|0.67197911432443|-0.67108016949915|-0.67108016949915|-0.67108016949915|-0.67108016949915|-0.67642240769359|0.67753060386476|0.67747845170561|0.6774205048621|0.67735611948044|0.67728458016747|0.67720509204195|0.67711677190249|0.6770186384142|0.67690960120499|0.67678844875031|0.67665383491177|0.67650426398006|0.67633807405595|0.67615341858471|0.67094825060725|0.65672028232018|0.65046700027696|0.65018555618118|0.6498728405192|0.64952537867256|0.64913930995407|0.64171037522888|-0.64529585288956|-0.64529585288956|-0.6508843076118|-0.65353812242969|-0.65382013348986|-0.65413347911227|-0.65448164091494|-0.65486848736236|-0.65529831674838|-0.65577590495507|-0.65630655851806|-0.65689617358804|-0.65755130144358|-0.65827922128307|-0.65908802110473|-0.66332001772765|-0.66413335101741|-0.6650370546727|-0.66604116984525|-0.66715685337029|-0.68039650618194|-0.68110722633598|-0.68189691539604|-0.69527430596173|-0.70074923239615|-0.70083248176472|-0.70092498106313|-0.70102775806135|-0.70114195472605|-0.70126883990905|-0.70140982344571|-0.70156647181979|-0.70174052556875|-0.70193391862316|-0.70214879979473|-0.70238755665203|-0.70265284204902|-0.70294760360124|0.70072488769556|0.70047209643285|0.70019121725207|0.69987912927342|0.6995323648527|0.69314708869487|0.69271898447176|0.69224331311274|0.68771478127428|-0.69087248829794|-0.69095057721763|-0.69095057721763|-0.69095057721763|-0.69095057721763|-0.70294509525464|0.70361650657471|0.70335167725678|0.70305742245908|0.69773047745223|0.68570054438373|0.67266726125899|0.66963033134874|0.66958925519979|0.66954361503429|0.66949290373929|0.65643654641187|0.6513739446432|0.65130438182427|0.65122708980323|0.65114120977986|0.65104578753167|0.65093976281146|0.64832193014864|0.64802437091143|0.64791596889795
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||23642.777483322|23642.777483322|23547.530537024|23275.033930027|23014.106899899|23014.106899899|23014.106899899|22854.563222111|22113.403580123|-23983.184168872|-23983.184168872|-23983.184168872|-23983.184168872|-23983.184168872|-24314.649076524|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22612.657630254|22191.841811394|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22031.196061223|-24104.361104807||||-24104.361104807|-24104.361104807|-24104.361104807|-24104.361104807|-24427.297660255|-24427.297660255||22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22398.576380407|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748||||||22035.155951942|21675.173279935|21322.414755484|20988.79417276|20776.437969733|20679.375521926|20652.083913251|20371.759903612|20190.844337346|20003.715930385|19963.053402449|19963.053402449|19963.053402449|19833.807197757|19833.807197757|19833.807197757|19833.807197757|19695.896886397|19619.008501725|19619.008501725|19360.009446361|19308.653637482|19308.653637482|19015.170708314|18866.856342571|18563.173713968|18556.304126631||18348.671251812|18068.421298533|18068.421298533|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17826.89781453|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17791.365459889|17533.852247964|17533.852247964|17533.852247964|17533.852247964|17034.835831071|16993.624482804|16993.624482804|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16753.696508125|16509.662786805|16430.180874228|16359.482560775|16359.482560775|16320.348840463|16320.348840463|16108.720933848|-17140.137275038|||-17140.137275038|-17140.137275038|-17140.137275038|-17197.756143267|-17197.756143267|-17197.756143267|-17197.756143267|-17197.756143267|-17258.617936963|-17578.70746418|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16772.902033738|16620.270279477|16620.270279477
11009|41889|/equities/sampath-bank|MSCI_FRONTIER||-80.42276809304|-80.725293981687|-80.86143690972|-80.912708355635|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142||77.38053696142|77.38053696142|77.38053696142||77.38053696142|77.38053696142|77.295040898702|77.23893187353|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195||77.222536958195|76.39170467957|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|74.782906371888|74.053227776218|72.809141125865|72.226824405665||71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.162148750056|70.702389704109||70.641035173891|70.641035173891|70.641035173891|70.641035173891|70.641035173891|70.641035173891|70.099286044737|70.099286044737|70.099286044737|69.543653873492|69.198505829759|68.687226241372|68.174697180084||67.338553185255|65.98172542231|-69.526666829885|-69.526666829885|-69.526666829885|-69.526666829885||-69.526666829885|-69.526666829885|-70.329632862741|-70.732922775143|-71.169913855519|-71.488792409859|-72.226439147484||-72.507153251978|-72.557947294814|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409||69.759219045409|69.759219045409|69.759219045409|||69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.149136511229|67.687928270127|66.969917587467|66.95113333266|66.95113333266|66.817927451056|64.197694455167|63.68077390567|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|61.631204993263|61.395315955617|61.395315955617|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|-66.364829227407|-66.364829227407|-66.364829227407|-67.722029974151|-69.068923210754|-69.418424352763|-69.418424352763|-69.770469807649|-71.18947242104|-71.18947242104|-72.532743913189|-72.721250873555|-72.721250873555|-72.721250873555|-73.20014146717|||-73.20014146717|-73.20014146717|-73.583488399802|-73.981655896834|-74.057392558711|-74.471471268033|-74.471471268033|-75.962744666576|-76.986384658283|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.088492035727||72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|71.286460085599|71.16828830583|70.831428399165|70.479368278803|69.227077136902|68.729875436247||68.729875436247|68.729875436247
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||-20055.825399592|-20055.825399592|-20055.825399592|-20055.825399592|-20055.825399592|-20087.028221769|-20110.399667381|-20110.399667381|-20110.399667381|-20110.399667381|-20261.555185979|-20585.061317754|-20775.068130838|-20808.409034265|-21037.121149183|-21094.023499092|-21454.470554547|-21824.411727274|-22157.679696972|-22461.310774413|-23026.456416014|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21516.875721655|21516.435293836|21516.435293836|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255||||-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23447.608102834|-23469.564558704||-24091.182843004|-24440.203158894|-25725.225732104|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|23826.122058246|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-26047.786014789|24189.113834308|24189.113834308|24189.113834308|24162.639004538|24162.639004538|24162.639004538||||||24008.48778282|23977.724064455|23977.724064455|23977.724064455|23977.724064455|23977.724064455|23886.360071616|23878.530952613|23878.530952613|23691.263309482|23691.263309482|23691.263309482|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23101.587962228|23101.587962228|23101.587962228|23101.587962228||23101.587962228|22965.175531177|22965.175531177|22965.175531177|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22362.926968484|22362.926968484|22362.926968484|22362.926968484|22362.926968484|22106.029964982|21358.572406277|21358.572406277|21358.572406277|21358.572406277|21358.572406277|21358.572406277|21358.572406277|21358.572406277|21358.572406277|20717.858229197|20592.417566909|20592.417566909|20581.071070259|20581.071070259|20409.523411398|19956.47930233|19956.47930233|19956.47930233|-22926.790787068|-22926.790787068|-22926.790787068|-22926.790787068|-22926.790787068|-22926.790787068|-23315.878652298|-24287.087391442|-24449.541546047|-25193.935051163|-25430.986640185|-25430.986640185|-25430.986640185|-25430.986640185|-25430.986640185|-26139.985155761|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27107.584961307|-27455.649957007|-28436.833285564|-29368.703650626|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|26051.168857141|25938.78871252|25938.78871252|||25037.543013911|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|23974.644544085|23563.641349911|23563.641349911
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073||0.52928981806073|0.52928981806073|0.52928981806073|||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52787753967481|0.52291950614404|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60994268479434|-0.62828557084247|-0.62828557084247|-0.62828557084247|-0.62981728260434|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59853.590965325|-60948.434405917|-61794.114050902|-61794.114050902|-61794.114050902|-61794.114050902|-61794.114050902|-62771.237834335|-63456.930927039|-63929.923252266|-64777.692502518|-66436.325002797|63138.46748219|63138.46748219|63138.46748219|63138.46748219|63138.46748219|63138.46748219|62726.503064432|62726.503064432|62657.225627147|62638.032410353|62638.032410353|62638.032410353|62511.678079698|62511.678079698|62511.678079698|62511.678079698|62511.678079698|62511.678079698|62379.642310775|62371.82478975|62278.415027774|62278.415027774|62278.415027774|62278.415027774|-64483.277038049|-64483.277038049|-64483.277038049|-64483.277038049|-64483.277038049|-64483.277038049||||-64483.277038049|-64483.277038049|-64483.277038049|-64598.085597832|-64933.932775778|-64933.932775778||-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|61572.181791479|61572.181791479|61466.273816641|61466.273816641|61373.720820639|61373.720820639|61373.720820639|61373.720820639|61373.720820639|61373.720820639|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208||||||-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63662.383928009|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013||-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|||61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61416.645527602|61252.904767397|61252.904767397|61252.904767397|61252.904767397|61252.904767397|61252.904767397|61252.904767397
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18053.806145469|17862.232036901|17862.232036901|17862.232036901|17862.232036901|17862.232036901|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17572.460079868|17572.460079868|17304.888987492|17304.888987492|17213.973987688|17213.973987688|17213.973987688|17213.973987688|17213.973987688|17213.973987688|17213.973987688|16634.971097431|16552.745663812|16354.981197701|16354.981197701|16354.981197701|16354.981197701|15974.979108557|15933.310120619|15784.233467354|14568.592741505|-17172.470384286|-17172.470384286||||-17172.470384286|-17172.470384286|-17172.470384286|-17172.470384286|-17444.411538096|-17446.568375662||15037.9730595|15037.9730595|15037.9730595|15037.9730595|14562.462631882|14562.462631882|14562.462631882|14562.462631882|14562.462631882|14279.274854176|14279.274854176|14254.749837973|14196.944264414|13939.361130884|13939.361130884|13939.361130884|13563.292380558|13563.292380558|13563.292380558|13563.292380558|13173.5091118|13173.5091118|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12635.108150972||||||12635.108150972|12635.108150972|12635.108150972|12608.45350108|12538.344994623|12538.344994623|12538.344994623|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12288.661339469|12138.468019485|12138.468019485|12138.468019485|12138.468019485||12138.468019485|12138.468019485|12138.468019485|11931.631132761|11857.36792529|11849.836944802|11849.836944802|11660.929938669|11456.998827092|11456.998827092|11456.998827092|11456.998827092|11456.998827092|11456.998827092|11427.220918992|11371.912132213|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11305.136267554|11275.151408394|11019.322726412|11019.322726412|10647.287690552|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12441.911998357|-12738.23555373|-13098.747597198|-13098.747597198|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13216.647018737|-13451.830020819|-13777.255785428|-13777.255785428|-13777.255785428|-13777.255785428|-14149.728650475|-14713.973120532|12682.642454766|12682.642454766|12202.936060851|12042.424191521|12042.424191521|12042.424191521|12042.424191521|12042.424191521|11861.593798996|11861.593798996|11861.593798996|11861.593798996|11800.57448422|11800.57448422|||11800.57448422|11667.177107032|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11313.616743081|11277.101773997|10855.846204315|10855.846204315|10855.846204315|10855.846204315|10436.356785176|9715.8802061852|9497.6191535302|9497.6191535302|9497.6191535302|9446.7268481065|9272.4685790593
11014|1136006|/equities/viglacera|MSCI_FRONTIER||-55452.609661973|-55520.022628619|-55520.022628619|-55520.022628619|-55520.022628619|-55520.022628619|-55580.464302117|-55580.464302117|-55580.464302117|-55580.464302117|-55989.40478013|-56210.4497557|-56344.944173001|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52584.463897068|52293.84877452|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51176.653096183|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008||||-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-55313.511993342|-56270.568881491||-56977.862816655|-56977.862816655|-59992.069796284|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53534.557205436|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51467.924843768|51467.924843768|51467.924843768|51467.924843768|51467.924843768|51467.924843768|51467.924843768|50136.583159742|49942.586011935|49942.586011935|49942.586011935|49942.586011935||||||49942.586011935|49942.586011935|49942.586011935|49942.586011935|49075.095568816|-54419.630190492|-54419.630190492|-54419.630190492|-54419.630190492|-54419.630190492|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-55271.841054961|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542||51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|50615.273767269|48989.193074743|48154.658971937|46528.323520259|46528.323520259|46528.323520259|46528.323520259|46528.323520259|46528.323520259|46528.323520259|45725.708049703|45725.708049703|44981.121049016|44981.121049016|44506.801165573|-50593.652142523|-50593.652142523|-50593.652142523|-50593.652142523|-50593.652142523|-50593.652142523|-50593.652142523|-50593.652142523|-50593.652142523|-52112.39126947|-54802.656966078|-55214.063295642|-55960.070328491|47906.400511921|47906.400511921|47906.400511921|47906.400511921|47906.400511921|47906.400511921|47906.400511921|47906.400511921|46734.88945769|46694.321619656|45621.468466284|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|-52050.245855546|46228.825583117|46228.825583117|45528.195092353|45467.952271307|45467.952271307|45467.952271307|45467.952271307|45467.952271307|45467.952271307|45467.952271307|45467.952271307|45303.335857008|43727.928730008|43516.754144454|||41842.837938282|-46392.933388901|-46392.933388901|-46392.933388901|-46392.933388901|-46392.933388901|-46392.933388901|-46392.933388901|-46727.481543224|-48429.979492471|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43272.820682125|43032.63409125|42676.260101388|42673.323276007
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||-523.1741813195|-523.1741813195|-523.1741813195|-525.20465676125|-528.11628529028|-531.18476143365|-538.20529048183|-542.52504997757|-542.52504997757|-548.47227775285|-554.58030861428|-554.82255902346|-557.51951477325|-558.0661302385|-558.96236693167|-568.29151881297|-571.15724312552|-574.83027624298|||-575.96950234538|-575.96950234538|-575.96950234538|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-578.15544820773|-581.03482427637|-581.03482427637|-581.03482427637|-581.03482427637|-587.37241889003|-587.37241889003|-587.37241889003|-587.37241889003|-587.37241889003|-587.78044373198|-588.42030090368|-588.42030090368|-588.54975420207|-588.54975420207||-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-591.20040119862|-591.20040119862|-591.20040119862||||-591.20040119862|-591.20040119862|-591.20040119862|-591.20040119862|-591.20040119862|-594.60598912477|-597.56542560494|-597.56542560494|-598.12825067216|-601.35361796147|-608.04845355094|-610.02279157284|-610.02279157284|-610.02279157284|-610.02279157284|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-622.25314953882|-625.95351169461|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442||-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442||-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-633.32261622775|-633.32261622775|-633.32261622775|-633.32261622775|-633.32261622775|-633.66770774125|-633.66770774125|-633.66770774125|-633.66770774125|-636.06412581602|-639.58235930513|-642.42484367236|-642.79981409559|-643.86646553156|-649.89604325317||-649.89604325317|-649.89604325317|-654.82893694797|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-664.6261712123|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|||624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.71021321999|619.40617786266|619.40617786266|619.40617786266|612.67353095851|605.05392328724|600.00484356449|600.00484356449|595.72513585677|595.72513585677|592.27236774884|590.69708748352|581.56182160805|581.56182160805|581.56182160805|571.73535734228|568.78441067595|568.78441067595|568.78441067595|568.78441067595|568.78441067595|568.78441067595|568.78441067595||568.57156606138|568.39097043017|568.39097043017|568.39097043017||568.39097043017|568.39097043017|566.80107350857|566.43451526994|563.78835029993|560.83706199233|552.66339950102|547.73711055669|538.04123395188|531.71248216876|526.59163464714
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31601.450547452|-31784.945052725|-31822.161169694|-32041.290188549|-32879.21132061|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30227.910232442|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30068.819136701|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033||||-32878.972661231|-32878.972661231|-32878.972661231|-32878.972661231|-33237.747401367|-33558.608223742||-34068.343486101|-34068.343486101|-35150.779816325|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30077.62672866|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29515.213038627|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|28675.159770724|28347.399745249|27535.999716943|27412.611975221|27412.611975221|27412.611975221|27412.611975221|27337.262509331|27337.262509331|27337.262509331|27337.262509331|27337.262509331||||||27337.262509331|27058.069454812|26778.491938581|26778.491938581|26778.491938581|26778.491938581|26778.491938581|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26419.780654363|26419.780654363||26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|25893.973180293|25449.658247275|25449.658247275|25002.398052528|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-29181.43813773|-29181.43813773|-29426.597930811|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25053.196755395|24936.885283773|23868.761426414|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27853.878487124|25340.611211547|25340.611211547|25340.611211547|25340.611211547|25340.611211547|25340.611211547|24638.408903144|24638.408903144|24589.621266316|24589.621266316|24589.621266316|24252.356962573|24222.063291748|-26009.703985872|||-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26291.33776208|-26621.0127479|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24258.496189243
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43376.050867761|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42777.29634901|42710.970453936|42710.970453936|42710.970453936|42710.970453936|42710.970453936|42710.970453936|41928.856059928|41395.951177698|39959.390197442|39874.864441287|39874.864441287|39460.960490319|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38637.404858623|-41067.300214604|-41067.300214604|-41067.300214604||||-41067.300214604|-41067.300214604|-41067.300214604|-41067.300214604|-41067.300214604|-41067.300214604||-41794.222460671|-41915.802734079|-42956.44748231|-43158.577138655|-43158.577138655|-43528.974598505|-43568.30510945|-43667.561232722|-43825.068036358|-44155.786058105|-44155.786058105|-44155.786058105|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44673.488471153|-45131.653856837|42541.719905245|42541.719905245|42541.719905245|42541.719905245|42541.719905245|42541.719905245|41843.577672494|41620.641858327|41464.602064807|41332.891183119|41269.001460641|41269.001460641|41057.828789275|41057.828789275|41057.828789275|41057.828789275|41057.828789275|41057.828789275|41057.828789275|40947.587543639|40277.875048488|39814.305609431||||||39733.306734473|39733.306734473|39733.306734473|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39389.622501837|39027.358335375|38783.158438734|38783.158438734|38658.83492685|38658.83492685|38658.83492685|38658.83492685||38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40390.687332592|-40544.485925102|-40634.7665742|-40634.7665742|-41033.073971333|-41570.193519506|-41570.193519506|-41570.193519506|-41570.193519506|-41570.193519506|-42050.326132785|-42643.584591983|-42684.760657759|-42930.338566763|-42930.338566763|-42930.338566763|-42930.338566763|-42930.338566763|-42930.338566763|-43113.671070078|-43113.671070078|-43182.467855642|-43481.353172936|-43622.362377141|-43622.362377141|-43622.362377141|-43856.291530156|-44574.823922396|-44706.02658044|-45294.262113086|-45294.262113086|-45294.262113086|-45656.846792318|-45978.60754702|-46012.786163356|-46138.488877783|-46138.488877783|-46138.488877783|-46138.488877783|-46138.488877783|-46138.488877783|-46138.488877783|||-46138.488877783|-46138.488877783|-46159.951471111|-46159.951471111|-46159.951471111|-46159.951471111|-46159.951471111|-46159.951471111|-46159.951471111|-47080.112745679|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44405.500970943|44178.616506534
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||42978.206182111|42786.895757901|42665.995286556|42262.216985063|41191.352205625|40401.502450695|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39461.772937191|38702.191643333|38702.191643333|38702.191643333|38702.191643333|38419.101825925|38394.847318892|38394.847318892|38394.847318892|38394.847318892|37983.163687658|37729.523071183|37729.523071183|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35781.626042261|35515.041522651|34975.29396614|34031.15063078|-35942.100316482|-35942.100316482|-35942.100316482||||-35942.100316482|-35942.100316482|-36059.140587596|-36059.140587596|-36059.140587596|-36176.072875107||-36870.414305674|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34070.50398828|34070.50398828|34070.50398828|34070.50398828|34070.50398828|33996.238372395|33843.174034619|33843.174034619|33843.174034619|33843.174034619|33614.903875271|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33331.92051706|32841.606372335|32841.606372335||||||32534.484944956|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32476.131449143|32266.973528562|31983.995819093|31983.995819093||31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31822.007063335|31822.007063335|31822.007063335|31147.246237907|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-33828.033235805|-34271.842701242|-34643.546351842|-34643.546351842|-35670.0179734|-36401.318487622|-36401.318487622|-36401.318487622|-36401.318487622|-36711.037251871|-36792.611490183|-36792.611490183|-36792.611490183|-36792.611490183|-36792.611490183|-36792.611490183|-36792.611490183|-36792.611490183|-36792.611490183|-37186.230214786|-37337.349110179|-38053.52635506|-38149.775626663|-38149.775626663|-38149.775626663|-38149.775626663|-38894.967710182|-39724.76967798|36326.672535744|36326.672535744|36326.672535744|36326.672535744|36326.672535744|36326.672535744|36326.672535744|36326.672535744|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|||-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-37996.78939978|-39121.761008436|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016|37007.266107016
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER||-106.60861255373|-106.60861255373|-106.84290283748|-107.85322537497|-109.22580597219|-110.02867330244|-110.16039913881|-110.16039913881|-110.76155459868|-111.13783844298|-111.18093160331|-112.37306370779|-112.37306370779|-112.44205396023|-112.44205396023||-112.69950440026|-114.20778266695|-114.61940130495||-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.95211256105|-115.0944407271|-115.0944407271|-115.0944407271|-115.0944407271|109.19730299395|109.19730299395|||109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|108.20533665995|106.14481851105|106.04979834561|105.85723367025|105.85723367025|105.85723367025|105.83451120748||105.83451120748|105.83451120748|102.82752937042|102.82752937042|102.82752937042||102.82752937042|102.82752937042|102.82752937042|102.82752937042|102.82752937042|102.82752937042|||102.82752937042|100.46454243261|100.46454243261|95.666159784339|92.71795184032|91.227152959604|91.227152959604|91.227152959604||91.227152959604|90.495212069373|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|88.967734542369|88.78081471708|88.73424145675||87.499156495998|-91.876738986593|-91.876738986593|-91.876738986593|88.373169094599|88.373169094599|88.373169094599|88.373169094599|88.373169094599||87.909076432692|87.521195019072|87.301330342101|86.951474682276|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047||-90.408964315047|-90.408964315047|-90.408964315047|-91.62107358044|-91.738978221897|-91.738978221897||-91.971087591388|-92.523430657097|-93.092702255987|-93.352717459377|-93.352717459377|-94.930797007544|-95.373104310546||-96.303448810085|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.337695549499||90.758549847614|89.715901129746|89.715901129746|||89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|88.828775133582|87.409752861098|85.700453535235|85.700453535235|85.700453535235|85.700453535235|83.489395529601|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-89.078159074512|-89.592398463053|-91.28444103052|-91.28444103052|-91.96604669149|-92.488327233086|-92.488327233086|-93.925918384933|-93.968417881624|-93.968417881624|-95.58652287934|-95.58652287934|||-95.58652287934|-95.58652287934|-96.506821179392|-96.506821179392|-96.506821179392|-96.602022515405|-96.724469461561|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149||-97.691611947162|-97.715570672479|-97.715570672479|-101.09770092417|-101.09770092417|-101.09770092417|-104.44188864418|-105.84098628039|-106.61074990003|-106.61074990003|-106.61074990003|95.772291574394|95.772291574394|95.772291574394|93.760879527104|93.275977252338|92.13997472482|91.919416360911|88.957685608396|85.758537445608||84.665042199629|84.594490146126
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||-0.26804250752085|-0.26804250752085|-0.26804250752085||||-0.26930148483365||-0.26930148483365|-0.26930148483365|-0.26930148483365||-0.26930148483365|-0.27139690464476|-0.27139690464476|||||||-0.2724409875576|-0.27598998251937|-0.28154442545862|-0.28760493063365|||||0.27093897800275|-0.28072660780828|-0.28072660780828|-0.28072660780828|0.27302649962608|0.27258499847192|0.27209444163395|0.27154937848066|0.27094375275478||0.26877082479116|0.26785647418893||0.26706274843654|0.26418082688077|0.26370091210718|0.26277879952186|0.26197644437678|0.26119605496335|0.26027337097247|0.25847042195356|-0.26450654202937|-0.26450654202937|-0.26450654202937|-0.26450654202937|-0.26450654202937|-0.26466796975767|-0.26466796975767|-0.26466796975767|-0.26466796975767|-0.26807551562162|-0.26952835122051|-0.27188069191615|-0.27188069191615|-0.27345427083175|-0.27345427083175||||-0.27345427083175|-0.27345427083175|-0.27345427083175|||-0.27449693765798|-0.27449693765798|-0.27449693765798||0.26441092914463|||0.26441092914463|0.26441092914463|0.25606767972444|0.25479861152479|0.25479861152479|0.25479861152479|-0.26442166289279|-0.26442166289279|-0.26442166289279|||-0.26442166289279|-0.26442166289279|-0.26442166289279|||-0.26580184720831|-0.26717422784202|-0.26717422784202|-0.26717422784202|-0.26717422784202|-0.26717422784202|-0.26717422784202||0.25637132517065|0.25637132517065|0.2535236890842|-0.25408751481703||||-0.25408751481703|-0.25408751481703|-0.25481945981505|-0.25813273710148|-0.27259192612586|-0.2766577021592||-0.27878632990443|-0.28037370573507|-0.28052632489719|-0.28109424029503|-0.28109424029503|-0.28353529845865|-0.28353529845865|-0.28353529845865|-0.28648366337784|0.27785441717012|0.27785441717012|||0.27785441717012|0.27785441717012|0.27785441717012|||0.27785441717012|0.27785441717012|0.27444933509941|-0.28658165401003|||-0.28658165401003|||-0.28658165401003|-0.28658165401003||||-0.28658165401003|-0.28658165401003|-0.28658165401003|-0.28658165401003||-0.28697962634852|-0.29028965929028|-0.29028965929028|-0.29476628147758|-0.29585142426134|-0.30039681503362|-0.30039681503362|-0.30405201524702||-0.30703954049353|||-0.30703954049353|-0.30826615568006||-0.30878335134281|-0.30878335134281|-0.30878335134281||-0.30878335134281|-0.30878335134281||-0.31142594633382|-0.31458438897443|-0.31521909170562||0.2977295027081|||0.2977295027081|0.2977295027081|0.2977295027081|||0.2977295027081||0.2977295027081|0.2977295027081||0.2977295027081|0.2977295027081||0.2977295027081|||0.2977295027081|0.2977295027081||0.29619945595703|0.28966042879135||-0.30923402618589|-0.30923402618589||-0.30923402618589|-0.30923402618589||0.29762887611189|0.29380985547214|0.29223317624363|0.29137019450171||0.28874591066951||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951||0.28874591066951||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951||0.28874591066951|0.28874591066951|0.28874591066951
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10566.209296282|-10571.528527135|-10571.528527135|-10571.528527135|-10689.476141261|-10724.328424294|-10724.328424294|-10724.328424294|-10724.328424294|-10724.328424294|-11240.920471438|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|8881.054474525|8859.5049716944|8063.8944129938|7659.3271255487|7552.0301394986|7537.8112661095|7335.5984445947|7335.5984445947|7335.5984445947||||6906.2204939941|-7969.6634642749|-7969.6634642749|-7969.6634642749|-7969.6634642749|-7969.6634642749||-7969.6634642749|-7969.6634642749|-8393.5149603054|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7891.0220371828|-8457.7137064734|-8457.7137064734|-8457.7137064734|-8457.7137064734|-8465.2374516371|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8598.1810704546|-8604.6456338385|-8668.2107460061|-8668.2107460061|-8668.2107460061|-8844.6786066735|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8120.6608627401|7999.0676252668|7975.0751391853|7898.9723768726|7883.3026409695||||||7722.9380292174|7722.9380292174|7722.9380292174|7722.9380292174|7704.905546742|7704.905546742|7704.905546742|7704.905546742|7601.0061630466|7483.8957367185|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7350.6933605714|7329.1037339683||7305.6708155203|7242.9675728003|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|6957.6939867928|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7743.5244820007|-7764.4716466674|-7782.1907185194|-7978.5452427993|-8151.443280664|-8151.443280664|-8151.443280664|-8151.443280664|-8151.443280664|-8343.2703118489|-8543.6336798321|-8600.1485331468|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8681.7590698305|-8684.7322998116|-8735.2581109018|-8891.985322101|-8891.985322101|-8953.8725801123|-8983.1917556803|-9095.213061867|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9597.6185023872|-9742.3538915413|-9780.3932128236|-9971.2069313878|-9971.2069313878|-9971.2069313878|-9971.2069313878|-9971.2069313878|||-9971.2069313878|-9974.6528551273|-9974.6528551273|-9974.6528551273|-9983.527442657|-9983.527442657|-9983.527442657|-9983.527442657|-10073.91938073|-10620.465978589|9454.6250221777|9454.6250221777|9454.6250221777|9454.6250221777|9454.6250221777|9454.6250221777|9066.2500246419|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|||0.024899341432583|-0.026253304999702|||||||||||||-0.026253304999702||-0.026253304999702|||||-0.028559228091201|||||-0.029843586872307|-0.031603985572623||||||||||-0.032004428317996||||-0.034449363787803||||-0.036832628056772||0.034270745695199||||||||0.034270745695199|||0.034270745695199||0.033467494150626||0.032963882111429|||||0.032626535851557|||||0.032372477281755|||||0.032372477281755|0.032372477281755||||||||||||0.028469421594417|||||||||||-0.031317769658644||-0.031317769658644|-0.031317769658644|||-0.031317769658644||||||||||||||||||||||-0.031317769658644||||-0.034853076890198||||-0.036058974092303||-0.036732193510398|-0.037980215168014|-0.040311350497953|-0.043623722894711|||-0.046581913810881|-0.047313237666987||||||||||||||||||||||||||||||-0.047547206963167|-0.047547206963167|-0.049052453631678|0.043206849406635|||||||0.043206849406635|||0.040613391506966|||||||||||||||||||0.040613391506966||0.037459327400063|-0.042309474374372|||-0.042309474374372||-0.045343859521897|-0.048548733639883|||-0.050831927412272|-0.054591030769347|||||-0.058990033294095||-0.06332225843749|-0.064746954865821||||||-0.068274393073466||-0.070224880780678||-0.070224880780678|-0.070224880780678|-0.070224880780678|-0.07219431340242|||||||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER||180.56396905113|180.56396905113|180.56396905113|180.56396905113|179.35861968735||-187.92566826531|-187.92566826531|-187.92566826531|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169||||-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-189.01068986169|-190.9042384934|-190.9042384934|-190.9042384934|-191.66877253366|-191.66877253366|-191.66877253366|-191.66877253366|-191.66877253366|-193.23662133764|-193.23662133764|-193.23662133764|-193.23662133764|-193.23662133764|-195.15180148626|-196.86755985182|-199.06753299758|-199.06753299758||||-203.77948154923|-206.63331608768||-206.89367681075|-208.50242281544|-208.70658165203|-209.41342053133|-216.74575154404|-216.74575154404|-216.74575154404|-216.74575154404|-216.74575154404|-216.74575154404|-216.74575154404|-216.74575154404|206.0348471244|206.0348471244|206.0348471244|204.76094124933|201.67882361037|198.25424845596|198.22694272885|197.59868687085|197.59868687085|197.59868687085|196.22076318983|195.57862576648|192.76560461794|192.76560461794|192.76560461794|||191.90622735327|190.3958081703|189.32867574477|189.02904766087|189.02904766087|189.02904766087|186.0878307343|183.26892683247|183.26892683247|180.30250776236||180.30250776236|180.30250776236|180.30250776236|180.30250776236|180.30250776236|180.30250776236|180.30250776236|179.78087378069|179.78087378069|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|172.45877046295|169.56530051438|168.23922279376|164.04358088196|||-177.70976559402|-177.70976559402|-177.70976559402|-180.73307288225|167.64018377576|167.64018377576|167.64018377576||||167.64018377576|167.64018377576|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.21575747279|162.68417496977|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-174.02139162475|-175.80154624973|-176.61282916636|-178.01425462929|-179.46028292144|-180.27238944951|-180.27238944951|-180.27238944951|-180.27238944951|-180.27238944951|-180.27238944951|-183.13598827723|-185.72426375477|-185.72426375477|-185.72426375477|-188.69362639419|-189.99213135086|-189.99213135086|-190.99125705651|-191.29290750338|-191.29290750338||-191.29290750338|-191.29290750338|-191.29290750338|-191.29290750338|-193.82545278154|-194.91716975727|-197.74129973029|-200.37832610466|-200.37832610466|-200.37832610466|-201.57128280403|-201.57128280403|-201.57128280403|-201.57128280403|-201.57128280403|-201.57128280403|-201.80142533781|-202.41347782965|-202.41347782965|-202.41347782965|-202.79275314405|-203.71417016006|-204.30943478137|-204.30943478137|-204.30943478137|-204.30943478137|-205.51048309041|-206.23387010046|-207.74124842312|-207.74124842312|-207.74124842312|-209.7410815132|-209.7410815132|-209.7410815132|-210.46562433437|-210.46562433437|-210.46562433437|-210.46562433437|-210.46562433437|-211.18402703818|-215.42669670909|-216.25188523233|206.12964669758|206.12964669758
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||-10.518323502678|-10.520359447419|-10.522621608244|-10.525135120271|-10.527927911412|-10.53103101268|-10.567812363468|-10.569791493772|-10.571990527442|-10.574433898188|-10.577148754571|-10.580165261664|-10.616850396702|-10.618722620617|-10.620802869411|-10.62311425696|-10.625682465347|-10.628536030223|-10.665039482569|10.699955579467|10.699950665045|10.699945204576|10.699939137389|10.699932396069|10.699924905714|10.699916583097|10.699907335745|10.69989706091|10.699885644426|10.699872959443|10.699858865019|10.699843204547|10.699825804023|10.699806470107|10.699784987978|10.699761118946|10.6997345978|10.699705129859|10.699672387703|10.69963600753|10.64959539438|10.649550480585|10.649500576369|10.64944512724|10.549384089301|10.549315633586|10.549239571681|10.549155058453|10.499060964131|10.448956436077|10.448840505723|10.448711694218||10.448568570324|10.448409543775|10.44823284761|10.448036518537|10.447818375123|10.447575993552|10.447306680694|10.447007444187|10.446674959178|10.44630553139|10.445895056071|10.445438972383|-10.255067596536|-10.255630662818|-10.25625629202|-10.256951435577|-10.257723817308|-10.258582019231|-10.259535576924|-10.260595085471|-10.26177231719|||-10.263080352433|-10.264533724926|-10.266148583251|-10.267942870279|-10.269936522532|-10.272151691702|-10.27461299078|-10.277347767533|-10.280386408371|-10.283762675967|-10.287514084408|-10.291682316009|-10.321313779822|-10.334793109884|-10.338658989789|-10.359621142151|-10.36069011556|-10.361877863793|-10.363197584051|-10.364663939893|-10.366293224162|-10.368103540017|-10.370115002078|-10.372349959923|-10.374833246418|-10.377592453634|-10.38065823943|-10.384064668093|-10.387849588829|-10.392055056313|-10.471727607227|10.498080521185|10.497867245761|10.497630273068|10.497366970076|10.497074411195|10.496749345773|10.49638816197|-10.454012962632|-10.454458868562|-10.454954319595|-10.455504820743|-10.456116488685|-10.456796119731|-10.457551265339|-10.458390316013|-10.459322594541|-10.460358459572|-10.461509420717|-10.462788266434|-10.464209206119|-10.465788027992|-10.467542274517|-10.469491437323|-10.471657173774|-10.474063547608|-10.476737296313|-10.479708128207|-10.483009052534|-10.48667674623|-10.490751961449|-10.495279978358|-10.500311108257||-10.505901252589|-10.51211252407|-10.519013936826|||-10.526682173222|-10.535202435884|-10.544669394397|-10.730188427924|10.799790953531|10.799767704953|10.7997418732|10.799713171251|10.799681280198|10.799645845694|10.799606474022|10.799562727721|10.799514120719|10.79946011294|10.799400104296|10.799333428025|10.79925934328|10.799177026896|10.799085564247|10.798983939082|10.798871022231|10.798745559064|10.798606155545|10.798451262746|10.798279159637|10.798087933959|10.797875460984|10.7976393799|10.797377067585|10.797085609458|10.796761767094|10.796401942245|10.796002136857|10.795557908648|10.79506432175|10.794515891862|10.793906525321|10.793229451386|10.792477147014|10.791641253267|10.790712482437|10.789680514849|10.788533884195|10.787259850135|10.785844256735|10.784271375179|10.782523729006|10.780581899925|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.76636327185|-10.773736989915|-10.781930009987|-10.791033365623|-10.801148205219|-10.81238691588|-10.824874372171|-10.972082529781|-10.980091742142|-11.022324327478|-11.097027306037|-11.102252541071|-11.108058357775|-11.114509265224|-11.121676940167|-11.129641023437|-11.138490004848|-11.148322206417|-11.159246874826|-11.17138539528|-11.18487264023|-11.199858467951|-11.216509387642|-11.235010409521|-11.255567100497|-11.378407613935|-11.531563909519|-11.579515624564|-11.627239731198|-11.741377224796|-11.818197213138|-11.859108141755|-11.932341977065|-12.002602493437|-12.002891659375|-12.003212954861|-12.003569949846|-12.00396661094|-12.004407345488|-12.004897050543|-12.00544116727|-12.006045741411|-12.006717490456|-12.007463878285|-12.008293198094
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||33.475762415847|32.561956671566|-33.426632045455|-33.426632045455|-33.426632045455|-33.426632045455|-33.462925512203|-33.503251586367|-33.548058335438|-33.731175546795|-33.779083813727|-33.814394870519|-33.814394870519||-33.814394870519|-33.814394870519|-33.814394870519|-33.814394870519|-33.814394870519|-33.949329710801|32.586817668599|32.586817668599|32.586817668599|32.586817668599|32.586817668599|32.586817668599|32.407575102561|32.186196296208|32.15796576911|32.15796576911|32.15796576911|32.15796576911|32.15796576911|32.15796576911|32.152502019771|32.152502019771|32.152502019771|32.152502019771|32.152502019771|32.00278065775|30.825311587632|30.172567710148|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|||-30.854859803293|-30.854859803293|-30.857831176708|-30.857831176708|-30.857831176708|-30.997590365885|-31.008433358402|-31.464926314057|-31.582624829479|-31.582624829479|-31.636249556219|-31.829166109999|30.925108356034|30.925108356034|30.925108356034|30.925108356034|30.925108356034|30.861230976885|30.720038111202|30.720038111202|30.693874173684|||30.693874173684|30.565415600189|30.511573079834|30.251748247952|30.201943048736|30.065216705823|30.065216705823|30.065216705823|30.010454883735|30.010454883735|30.010454883735|30.010454883735|30.010454883735|30.010454883735|30.010454883735|29.772728538691|29.086364746291|28.951515515865|28.735017070307|28.666685697253|28.662984447143|28.636649640028|28.574055282743|28.204505806136|28.038340865427|27.925933531979|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.855309727404|27.717010024094||27.493978232218|27.493978232218|27.493978232218|27.115531305553|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|26.887683525856|26.887683525856|26.887683525856|26.887683525856||26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|||26.408537801963|26.220596985532|26.079132709622|||26.079132709622|25.982369698551|25.869300618731|25.582555840372|25.475062023665|25.200069254267|24.850077330656||24.607297735303|24.607297735303|24.607297735303|24.607297735303|24.607297735303|24.607297735303|24.363663811253|24.282797538765|24.282797538765|24.282797538765|24.282797538765|23.903108185671|23.490255813714|23.490255813714|23.250285657375|22.950317206348|22.855907879897|22.639896457535|22.474564161249|22.474564161249|22.393960094395|22.243289629555|22.225875925064|22.203190238388|22.203190238388|22.203190238388|-22.861143305464|-22.861143305464|-22.861143305464|||-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464||-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.917937599468|-23.292152761141|-23.446836443654|-23.607596472359|-23.658440461265|-23.959378205524||-24.020836643214|-24.020836643214|-24.030662093921|-24.030662093921|-24.167402623278|-24.291558343152||-24.412842518731|-24.430936979634|-24.523263056391|-24.548715452263|-24.548715452263|-24.548715452263|-24.581499656332|-24.581499656332|-24.581499656332|-24.581499656332|-24.581499656332|-24.648764273135|-24.648764273135||-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|||-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-25.989094467179|25.188979220203|25.188979220203|25.188979220203|25.188979220203|25.188979220203
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER||-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566||-961.37553923962|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395||||855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|804.81210938217|-970.72579088621|-970.72579088621|-1013.1953232069|-1035.772581341|-1063.7473126011|-1103.5525695568|-1114.7806328409|-1121.7007031565|-1131.2230035073|-1136.3588927859|-1140.6209919843|-1141.5788799825|-1147.5931138306|-1147.5931138306|-1147.5931138306|-1151.1902359863|-1151.1902359863|-1151.1902359863|-1151.1902359863|-1164.8780399848|-1181.5716543022|-1181.5716543022|-1196.9129492247|-1198.3725557183|-1198.3725557183|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518||||1142.7680991518|1141.2978879465||1138.9976532738|1133.9418369709|1133.7687077455|1125.5763419394|1122.5848243771|1122.5386937524|1115.820770836|1098.6341898177|1089.1490997975|1083.1101108861|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1041.2711153426|1032.745683714|1029.32853746|1029.2539305111|1021.0043672345|1017.5048524828|1003.5369195712|1003.5369195712|1003.5369195712|||1003.5369195712|1003.5369195712|1003.5369195712|1003.5369195712|1003.5369195712|1003.5369195712|-1166.1728402324|-1166.1728402324|-1166.1728402324|-1166.1728402324||-1166.1728402324|-1246.9142669248|-1251.0714076943|-1279.9840983461|-1279.9840983461|-1279.9840983461|-1298.4267759401|-1328.474195489|-1345.86021721|-1362.4557968999|-1373.9508854444|-1385.6120949382|-1390.0134388202|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1288.7573819525|1279.8733110525|1279.8733110525|||1255.4982640642|1255.4982640642|1255.4982640642|1255.4982640642|1250.9425156268|1238.9722415146|1238.9722415146||||1234.2469350162|1232.552150018|1220.9468333534|1192.9653000356|1192.9653000356|1192.9653000356|1192.9653000356|1176.0725555952|1170.3028395502|1145.225377278|1140.5281969755|1134.699858677|1134.699858677|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1298.388527274|-1301.32058586|-1331.7450954|-1362.8834393333|-1383.9815992592|-1410.5906658436|-1461.878517604|-1503.0316862267|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.9742441793|-1550.3324002213|-1550.3324002213|-1558.6603569566|-1558.6603569566|-1558.6603569566|-1567.7411814279|-1567.7411814279|-1582.6568682532|-1600.9065408137|-1600.9065408137|-1600.9065408137|-1603.9517120152|-1606.3352355724|-1618.8391434464||-1618.8391434464|-1618.8391434464|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1641.6303102663|-1671.1447891848|-1701.160876872|-1727.4702183605|-1727.4702183605|-1740.3878166811|-1740.3878166811|-1740.3878166811|-1745.0420185346|-1771.7133539273|-1786.4037265859|-1834.5596962065|-1854.8453039587|-1854.8453039587|-1875.3083730572|-1875.3083730572|-1875.3083730572|-1894.7870811746|-1921.0967568607|-1937.7741742897|-1964.1935269885|-1975.1594744317|-2017.4129313972|-2017.4129313972|-2077.9789276508|-2077.9789276508|-2083.6988085009|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER||-53.906342748205|-53.906342748205|-54.246719242239|-54.246719242239|-54.246719242239||-54.246719242239|-54.561382948498|-54.561382948498|-55.34598168967|-56.605609009499|-56.605609009499|-56.605609009499|-56.605609009499|-56.667343640586|-57.330383009668|-57.411537694662|-57.512817965314||||-58.464242310839|-58.62693696057|-59.429929786647|-60.627698745689|-61.175219048351|-61.789134013752|-62.210041055096|-62.210041055096|-64.111157321281|54.220536229931|54.220536229931|54.220536229931|54.220536229931|52.403747038|52.403747038|51.904163629869|48.754628374686|48.091515132074|48.091515132074|47.43501638956|46.88520712405|46.88520712405|45.494673353098|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-50.207917346801|-50.207917346801||||-51.01435209893|-51.327058226785||-52.174509268028|-52.419492062531|-52.419492062531|-52.419492062531|-52.716101867846|-53.101223873751|-53.511388878343|-53.511388878343|-54.233812478733|-54.233812478733|-54.754237443818|-55.565820144959|-55.800809823053|-55.800809823053|-55.800809823053|-55.800809823053|-55.800809823053|-56.562009770094|-57.613346477811|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915800051389|||-59.915800051389|-60.373112524547|-60.542346995183|-60.85260565315|-61.217410104167|-61.217410104167|-61.217410104167|-61.217410104167|-61.217410104167|-61.471095704255||-61.471095704255|-61.471095704255|-61.471095704255|-61.471095704255|-62.517885048321|-64.8754268566|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|58.143254470891|57.4536154006|55.759573430272|54.280051217289|54.280051217289|54.280051217289|||54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289||||54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|53.705613862377|52.495219919228|52.495219919228|52.495219919228|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.839143491121|-59.530425702019|-59.530425702019|-59.699907916176|-59.699907916176|-59.727675377646|-60.058527349674|-60.792807657679|-62.003117966607|-62.261478959063|-62.261478959063|-62.261478959063|-62.879420768927|-64.488245553121|-65.642496288203|-65.897217419835|-65.963574147989|-67.398415804758|-67.451747341969|-67.451747341969|-68.401943016955|-68.613268111491|-68.797245429798||-68.797245429798|-68.874715194485|-69.059522039829|-69.059522039829|-69.18280091014|-70.08308576319|-70.08308576319|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.844962276388|-70.844962276388|-71.193401980828|-71.193401980828|-71.193401980828|-71.193401980828|-71.193401980828|-71.34952304386|-71.34952304386|-71.34952304386|-71.488360802585|-71.914845166663|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER||-120.13016098874|-120.13016098874|-120.13016098874|-120.13016098874|-120.13016098874||-120.13016098874|-120.13016098874|-120.13016098874|-120.13016098874|-121.25573443193|-121.35275855794|-121.35275855794|-122.05862061993|-123.73180068881|-125.36866743201|-126.68354003952|-126.68354003952||||-126.81504448836|-127.62782720929|-127.63556544484|-127.63556544484|-127.63556544484|-127.98538730826|-127.98538730826|-127.98538730826|-127.98538730826|-127.98538730826|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|117.09596011565|-130.62227146216|-130.62227146216|-131.74696829129|-131.89749171764|-131.89749171764||||121.18915772808|121.18915772808||121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|120.93239747564|119.04169749745|119.04169749745|119.04169749745|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|||117.22744085395|113.53048983773|112.36721093081|104.57467881201|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997||-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|||-114.02061492997|-114.02061492997|-115.68957214441|-117.91642269466|-117.91642269466|-117.91642269466|-121.53990816407||||110.34937860896|110.34937860896|110.34937860896|110.33264289884|108.81404766538|108.6267196282|107.80746625355|105.61940694839|105.50174033825|105.50174033825|105.50174033825|105.50174033825|105.50174033825|105.50174033825|105.50174033825|-113.77543005906|-113.77543005906|-113.77543005906|-113.77543005906|-114.47270006562|-114.85855562846|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.82185700993|-115.82185700993|-115.96873001103|-117.79858890114|-119.99843211238|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-121.01946839702|-123.24385377447|-123.82650419385|-125.19611577095|-125.5512397455|-125.58177746358||-125.58177746358|-126.75753051508|-126.95281168343|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-129.63628532783|-130.13983357522|-130.13983357522|-130.13983357522|-130.13983357522|-130.13983357522|-130.88660298385|-130.88660298385|-130.88660298385|-131.81844775983|-132.29434496745|-132.29434496745|-132.29434496745|-132.29434496745|-132.29434496745|-132.31487778972|-132.31487778972|-132.31487778972|-132.31487778972|-132.31487778972|-132.31487778972|-133.07208643303|-133.52454048114|-135.30504497905|-137.78338331005|-138.92598145561|-139.92467613543
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER||||||0.15663358626927||0.15663358626927|0.15663358626927||0.15663358626927|||0.15663358626927|||||||||||-0.15636593896709||-0.15636593896709||-0.15673993250355|-0.15765548189066|||0.15371613712683|-0.15613424418129|||-0.15613424418129|-0.15613424418129|-0.15726027320665|-0.15873363924072||-0.15959293325793|||-0.16010325904302|||||0.15718641116317|0.15718641116317||0.15718641116317|||0.15718641116317|0.15718641116317|||0.15718641116317|0.15718641116317|0.15718641116317||||||||||0.15687379057867||0.15652643437366||0.15624140196582|0.15624140196582|0.15624140196582|0.15624140196582|0.15624140196582||0.15582378035939|0.15435976177627|0.15351084802078||||0.15151204950861|0.14745782522418|0.14495315052908|||0.14439238881448|0.14376932024271|0.14057701676323|||-0.14902553377069|-0.15036170314326||||||-0.15429078848908|-0.15476754210337||-0.1547972673282|-0.15555251904162|-0.15616946493953||-0.15685496038165||-0.157616621984|||-0.15846291265328||-0.15990322918185|||||||-0.16005335415206|-0.16005335415206|||||||||||||-0.16005335415206||-0.16005335415206|-0.16005335415206|||-0.16620783961361|||||||-0.16620783961361||||-0.16707847825447|||||-0.16707847825447||-0.16707847825447|||-0.16707847825447||||||||0.16287725899147|0.16287725899147||||0.16287725899147|0.16208584312517|||||||-0.16879350604924|0.16951418306464|||||0.16951418306464||||||||||0.16890464818073|||0.16822738719862||-0.17099397575153||-0.17099397575153||-0.17099397575153|||||||||-0.17332664071734|||-0.17436293528273||||-0.17729664719031|||||||-0.17729664719031||||||||-0.17729664719031|-0.17729664719031|0.17644817160318||0.17441749170177||0.17441749170177||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||43.653910541957|43.653910541957|43.653910541957|43.653910541957|43.126566039661|41.821186183934|40.031872986692|39.207635507471|38.914038774577|38.890598638419|38.292331438996|38.13590401894|38.13590401894|38.123226687711||37.386918541901|36.457687268779|36.444653919588|35.749615805293|34.049573625618|33.994919908872|33.994919908872|33.994919908872|33.994919908872|33.994919908872|33.994919908872|33.613798711952|32.415332156482|31.139257994033|30.732470253756|30.732470253756|30.732470253756|30.732470253756|30.732470253756|30.149966588341|29.988851722438|29.980216396142|29.980216396142|29.980216396142|29.439128862806|29.015697994704|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|||-30.097234530324||-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.346927107566|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-31.062680923413|-31.194667241542|-31.194667241542|-31.277407961387|-31.297417605976|-31.297417605976|-31.369352725987|-31.404836446978|-31.44426375731|-31.604737614086|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.843689883354|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024||30.262890845024|30.262890845024|30.262890845024|30.248204102682|30.248204102682|30.248204102682|30.225782251542|30.200869083609|29.823186450762|29.425763295273|28.845293016544|-30.46714793896|-30.46714793896|-30.46714793896|-30.46714793896|||-30.46714793896|-30.46714793896|-30.46714793896|||-30.507942217978|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|||-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.568635052892|28.756206640758|28.756206640758|28.756206640758|28.756206640758|28.756206640758|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.569408828371|28.569408828371|28.488231798403|28.476212285174|28.476212285174|28.062458539685|27.965306534145|27.965306534145|27.965306534145|27.697909489793|27.697909489793|27.49767689299|26.997418875953|25.963798729866|25.820887689556|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.723396563033|-27.723396563033|-27.775996393075|-27.884440839412|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|26.219300351009||26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER||218.47264228651|218.47264228651|217.86128677347|217.86128677347|217.5450949146||217.5450949146|217.5450949146|217.5450949146|214.883438794|214.07214665926|214.07214665926|212.85794073252|210.89771192502|210.83441367505|210.83441367505|210.83441367505|210.83441367505||||210.83441367505|210.83441367505|210.83441367505|210.83441367505|210.83441367505|208.27080065165|208.27080065165|208.27080065165|205.63422294628|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114|204.47361649114||||204.47361649114|204.47361649114||204.47361649114|204.16204312016|204.16204312016|204.16204312016|204.16204312016|203.01338124463|201.73709027181|200.70787807979|200.45319786643|199.3557998351|199.3557998351|199.33977759455|199.32197510506|198.61643363056|198.61643363056|198.61643363056|198.61643363056|198.61643363056|198.61643363056|198.57604469264|198.57604469264|198.57604469264|198.57604469264|198.57604469264|197.41782743627|197.16374054841|197.16374054841|||197.16374054841|197.16374054841|197.16374054841|197.16374054841|197.16374054841|197.16374054841|197.16374054841|197.16374054841|197.16374054841|197.16374054841||195.9041561649|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|194.19655641211|194.19655641211|194.19655641211|194.19655641211|191.99617379123|186.46441208794|186.46441208794|186.34934676438|182.44371862709|181.64656620628|181.64656620628|174.43299335839|174.43299335839|||174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839||||174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|172.0366592871|166.76295476345|165.01439418161|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-174.06502863199|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.5341254879|-174.9152194603|-174.9152194603|-174.9152194603|-174.9152194603|-175.62802162256|-176.53113513617|-177.25681681797|-178.50757424219|-178.61720040876|-178.61720040876||-178.61720040876|-178.61720040876|-178.61720040876|-178.61720040876|-178.61720040876|-178.79660175089|-178.79660175089|-178.79660175089|-178.79660175089|-180.05177972321|-180.83531080357|-182.46334667108|-182.46334667108|-183.77312402237|-183.77312402237|-183.77312402237|-183.77312402237|-184.97013780263|-185.91126422515|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-187.51522702299|-187.51522702299|-187.51522702299|-187.51522702299|-187.51522702299|-188.96136335887|-190.96464612207|-190.96464612207|-192.3496068023|-195.38845200255|-195.70939111395|-195.84376790438|-197.15974211598
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085||516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085||||516.9169534085|516.9169534085|516.9169534085|516.9169534085|508.90772600944|502.89747334382|490.0527481598|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|481.10581437708|-528.04909513658|-529.88788348509|-531.54209276121|-532.21246019902|-532.21246019902|-540.06940022114|-541.02155580126|-542.24617311251|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083||||-545.14606771083|-545.14606771083||-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-551.60674190092|||-561.61831141861|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276||517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.25764286761|517.25764286761|509.67515874178|503.36128749087|494.73476387875|490.98272196121|490.98272196121|490.98272196121|490.98272196121|486.78731106322|486.78731106322|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|||485.10725902368|485.10725902368|485.10725902368|485.10725902368|480.17473224853|473.97192472059|473.57991635621||||467.71594611878|467.71594611878|461.52255943163|461.52255943163|461.52255943163|461.52255943163|461.52255943163|438.30284381292|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.7906506227|-464.7906506227|-466.1983341021|-466.1983341021|-468.99814900233|-472.08413457078|-472.08413457078|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-477.87934246275|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|430.44072069997|430.37857855552|425.53175395057|418.31698018589|418.31698018589||416.90775576211|414.00861751345|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|409.27176401821|409.27176401821|409.27176401821|409.27176401821|409.27176401821|403.80196002023|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-431.02235700396|-436.66340370859|-436.66340370859|-442.84988112172|-442.84988112172
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842||-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-832.31358298713|-836.81198213312|758.50383212016|758.50383212016|758.50383212016|758.50383212016||||758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|743.02608930465|727.69565478294|716.9946355345|716.9946355345|705.67238954876|705.67238954876|703.46932172085|693.1609351452|693.1609351452|693.1609351452|692.19868536444|692.19868536444|687.33187262715|682.53541403017|678.03934892241|669.98816546935|667.6460855989|667.6460855989|667.6460855989|667.6460855989|667.6460855989|667.6460855989||||667.6460855989|667.6460855989||667.6460855989|667.6460855989|636.65566123322|636.65566123322|622.11740137024|614.18600152249|608.38927224888|608.38927224888|608.38927224888|608.38927224888|601.76585805431|596.51762006034|595.42673891233|595.42673891233|595.42673891233|595.42673891233|595.42673891233|591.51568192704|591.51568192704|591.51568192704|591.51568192704|590.96186880782|590.43365158943|590.43365158943|590.43365158943|590.43365158943|584.32736843543|||584.32736843543|584.32736843543|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971||581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|574.26026985524|567.06696650582|566.79662945091|563.21847716768|562.63164129742|560.86849033047|549.52900040798|549.52900040798|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|544.12693841874|544.12693841874|544.12693841874|536.02993157637|535.2554795293|531.95053281034|528.05614756704|||517.95127507449|511.89030563832|509.65589515369|498.63690759715|498.63690759715|494.65211955239|489.91813820749||||489.91813820749|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-527.00711303599|-527.2927321432||-527.2927321432|-528.32525793689|-530.3058421521|511.33887685223|511.33887685223|511.33887685223|511.33887685223|511.33887685223|511.33887685223|511.33887685223|508.87652983581|505.64058870646|502.15620967384|502.03888077098|502.03888077098|502.03888077098|502.03888077098|500.70986752331|497.1220750259|494.30230558434|491.00256176037|489.83617973375|487.65131081528|486.20677033527|486.20677033527|486.20677033527|486.20677033527|486.20677033527|482.92193868552|482.92193868552|474.13548742836|468.75986102266|468.75986102266|459.89984558074|-519.33350491029|-520.25944990032|-528.23272211147|-539.59191345719|-544.43545939688|516.34208291895|516.34208291895|516.34208291895|516.34208291895|514.16724740292
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.941289387759||||21.941289387759|21.941289387759|20.177821753882|-24.261864849304|25.435150150485|||||||||||||||23.032853557178|23.032853557178||23.032853557178|22.980948396864|22.923275996516|||22.859195551684||20.375550063807|||||||||20.375550063807|20.056166737564||18.629073771379|18.543415343918|||18.148240076345|||17.842488168391|17.691653435664||||17.068503902175|16.881671850127||-17.708294065594|||-17.708294065594|-17.784326508972|||16.017414990031|15.752682940787|||||-17.080351864159||||||||||||||||16.34960954845||-17.469323071506|16.56297481428||||||||15.193055834427||15.193055834427||||||||14.542283497535||14.228092469863|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.009991080295|||||||||||12.009991080295|||11.872212311439|-13.180874828043|||12.29069433881|12.028548883874|11.90394324669|11.715493301648||
11036|944073|/equities/byd-a|EMCONSGROWTH||236.974584475|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|233.61889869589|232.87988526974|231.22942994742|231.22942994742|223.5738147487|223.39700909899||223.39700909899|223.39700909899|223.39700909899|219.37834656289|213.96649882585|212.71555611591|209.75505550151|201.56062431076|-221.55764728411|-223.27072012009|-226.18968647919|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|210.84064816992|209.92961830078|209.85235197211|208.41428441101||||204.19324894959|204.19324894959|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|||201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.80954886514|201.80954886514|201.80954886514|201.39449470394|198.93166868282|196.54074247228|193.61314069326|193.61314069326|190.12071123714|183.7446828484|176.39075105714|175.07599331478|175.07599331478|174.59443067555|174.37300996019|174.37300996019|174.37300996019|174.37300996019|174.37300996019|173.53056048501|171.15618662424|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|||||||-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-187.34198101401|-189.76664848725|-190.08849716628|-198.55110762344|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129||-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.93349729451|-204.45333317555|-206.68759397706|-208.0445456421|-208.07950580513|-211.78777469966|-212.04530847705|-213.29983132189|-213.29983132189|-213.29983132189|-213.29983132189|-213.29983132189|-213.64593074394|-216.62102452994|-222.03058393003|-223.98689304753|-223.98689304753|-235.35765538132|-239.45405753361|-241.69673520444|-244.84859277273|-245.28733191518|-247.39870172107|-248.63068206029|-248.63068206029|-248.63068206029|-248.63068206029|-249.62632038546|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|||||||236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|234.50039465539|234.50039465539|234.50039465539|234.50039465539|234.50039465539|233.33432369886|233.18147172594|232.87663152112|231.25348194323|230.38331082885|-249.27519803452|-249.27519803452|-249.27519803452|-249.27519803452|-249.27519803452|-252.07466767019|-253.73685829051|-259.33539572697|-259.76154911233|-260.08784031551|-260.95482047046|-267.65201762479|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|252.16240769499
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-148.58447034461|-151.43330295994|-154.71366785317|-155.0015127012|-155.0015127012|-155.0015127012|-158.89445048668|-160.77438620835|-162.95812381384|-162.95812381384|-162.95812381384|-163.71125797295|-166.24250034782|-168.44222772886|-168.46217033142|-168.46217033142|-168.46217033142|-171.54795913425|-173.76718224118|-176.49131699216||-181.63257514781|-183.3900917034|-187.47454325145|-187.56171869111|-188.45579437495|-189.53088362217|-190.94653556082|-194.34503181481|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442||||-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.44517465424|-194.44517465424|-194.44517465424|-194.44517465424|-194.44517465424|-194.54940741533|-194.54940741533|176.31587594176|176.31587594176|||176.31587594176|174.8598572747|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|171.89765776243|169.83546805925|169.83546805925|169.83546805925|167.72051467439|167.4155697242|161.33118824336|157.32481001269|157.32481001269|157.32481001269|157.32481001269|157.32481001269|157.32481001269|157.32481001269|153.13312189724|153.02402965389|150.88089963931|150.88089963931|147.48044906212|144.0449500145|139.98523637121|-159.75738322304|-159.75738322304|||||||-159.75738322304|-159.75738322304|-159.75738322304|-159.75738322304|-159.94820432714|-161.79189671467|-163.66544160788|-165.22599803448|-165.22599803448|-165.22599803448|-165.22599803448|-165.22599803448|-167.62721773253|-168.63972269735|-168.63972269735|-168.63972269735|-170.25358101219|-172.91230748858|-173.33089673482|-175.46100105138|-175.51995777195|-175.51995777195|-175.51995777195|-178.86496060761|-181.16217309537|-183.9868575368|-185.49452312621|-185.49452312621||-185.49452312621|-185.49452312621|-185.49452312621|-187.18002433945|-187.32204496094|-187.32204496094|-187.32204496094|-189.24561036106|-189.32623156437|-190.95803598705|-192.09547078539|-192.09547078539|-196.2500492382|-196.2500492382|-196.2500492382|-203.92136603225|-203.92136603225|-206.38539961564|-209.04322983145|-213.1258063462|-217.19904515154|-217.19904515154|-217.19904515154|-219.32893156351|-221.00770584015|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|199.5919209912|-214.47678612801|-214.47678612801|-214.47678612801|-214.47678612801|-214.47678612801|-214.68899151245|-214.68899151245|-216.71665696478|-219.19414455921|-219.19414455921|-220.51238094469|-222.74931077053|-227.71589882163|-228.32378124957|-229.66812582081|-229.66812582081|||||||-235.83458614421|-237.7839802644|-238.85155591037|-238.85155591037|-238.85155591037|-238.85155591037|-241.0581484786|-241.0581484786|-242.2435009205|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|221.31385372279
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.739209683972|-47.413347354442|-47.413347354442|-48.34771193461|-48.34771193461|-48.38578964821|-48.714993488853|-48.714993488853|-48.714993488853|-49.554437014863|45.411348662107|45.411348662107||45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|44.681497080821|43.845916124502|43.845916124502|43.845916124502|43.845916124502|43.54514341727|43.54514341727|43.000715789697|41.967460165975|41.453086466125|41.453086466125||||41.453086466125|41.453086466125|41.453086466125|41.453086466125|41.453086466125|41.453086466125|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|||41.182744371646|40.604716154992|40.329685896701|39.149696969919|39.149696969919|39.149696969919|39.149696969919|38.808553748587|38.737281858103|38.488089732745|37.624544122063|37.006871371337|37.006871371337|37.006871371337|37.006871371337|37.006871371337|37.006871371337|36.749298683878|36.533703081985|36.533703081985|36.008002856462|35.476126484085|35.476126484085|35.476126484085|35.476126484085|35.476126484085|35.382360250871|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|||||||-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.987223494689|-38.987223494689|-38.987223494689|-39.322931481781|-39.322931481781|-39.431590611606|-40.055102832747|-40.434199495611|-40.434199495611|-40.783840157665|-40.783840157665|-40.783840157665|-40.783840157665|-40.783840157665|-40.783840157665|38.338334983982|38.338334983982|38.338334983982|38.338334983982|38.338334983982|38.338334983982||38.070369873221|37.753746838233|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|36.971677126458|36.971677126458|36.681636163406|36.681636163406|36.681636163406|36.681636163406|36.681636163406|36.681636163406|36.027929223039|35.84936535409|35.788739019531|35.732487791002|34.918318343627|34.660487042189|34.660487042189|34.660487042189|34.602207248211|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.123146402789|33.611829717902|32.874253546693|31.414171311036|-35.010960473041|-35.010960473041|-35.010960473041|-35.010960473041|-35.539957034831|-36.78995194727|-38.064390450648|-38.295432070815|-38.723815048098|-38.790952679115|-38.790952679115|-38.790952679115|-38.790952679115|-38.977724071562|||||||-41.009137679271|-41.437931644842|-41.524368511223|-41.53100750302|-41.53100750302|-41.988343263718|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.270650776602|-42.385722805369|-42.863580148869|-43.428248156065|-43.428248156065|-43.716943251815|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.62266471985|41.007960935467
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||9.7102094766258|9.5268991387286|-10.683889575898|-10.683889575898|-10.972099564803|-11.009555364463|-11.032839802474|-11.129265656704|-11.142550810171|-11.142550810171|-11.270055991624|-11.400557059447|-11.400557059447|-11.400557059447|-11.500619219851|-11.556243630594|-11.837492541413|-12.168880705414|-12.345423067475|-12.357692653233|-12.427992006467|-12.656657850661|-12.663989420179|-12.663989420179||-12.663989420179|-12.725543838346|-12.788634212915|-12.788634212915|-12.878346664839|-12.878346664839|-12.878346664839|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.097370574134||||11.827078551338|11.702309151806|-12.929857244002|-12.929857244002|-12.929857244002|-12.984285820311|-13.085872902678|-13.20152591578|-13.380159239599|-13.380159239599|-13.380159239599|-13.46239874609|-13.532665705765|-13.541294707286|-13.771303538579|-13.771303538579|-13.771303538579|||-13.900993742271|-13.900993742271|-13.900993742271|-13.900993742271|-13.974992608278|-14.157214216886|-14.160237847101|-14.426375400503|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|12.887213281001|12.850236790274|12.816929862339|12.782699317224|12.620777203515|12.363641502542|12.290712623776|||||||12.084954103056|12.084954103056|11.754393401216|-14.218526569327|-14.218526569327|-14.332806869039|-14.434785679191|-14.744206034706|-15.232430143511|-15.232430143511|-15.232430143511|-15.326455787567|-15.326455787567|-15.345506566264|-15.498094650818|-15.498094650818|-15.637327402513|-15.800919393346|-16.04213269954|-16.043678166903|-16.043678166903|-16.043678166903|-16.043678166903|-16.085342851731|-16.085342851731|-16.396492339342|-16.565859016621|-16.565859016621||-16.565859016621|-16.565859016621|-16.565859016621|-16.565859016621|-16.824287715713|-16.975598012971|-16.975598012971|-16.975598012971|-16.975598012971|-16.975598012971|-16.975598012971|-16.986775569968|-17.085306517341|-17.125893136677|-17.125893136677|-17.125893136677|-17.125893136677|-17.299880686531|-17.503200521215|-17.875222936984|-17.973547566226|-17.973547566226|-18.039441041362|-18.039441041362|-18.114378642386|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|17.059037501349|16.850663723198|16.850663723198|16.714625638554|16.545695192096|16.22688376294|-18.092497690139|-18.092497690139|-18.092497690139|-18.092497690139|-18.145552484656|-18.220614160062|-18.557904045848|-19.071559580462|-19.183242299989|-19.183242299989|-19.183242299989|-19.183242299989|-19.183242299989|-19.183242299989|-19.183242299989|||||||-19.183242299989|-19.183242299989|-19.183242299989|-19.183242299989|-19.183242299989|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.253063021516|-19.396181541919|-19.567978918817|-19.675527293695|-19.675527293695|-19.675527293695|-19.838364185241|-19.93373708079|-20.351112798192|-20.351112798192|-20.351112798192|-20.351112798192|-20.729568856003|18.885192013141|18.885192013141|18.885192013141|18.885192013141|18.885192013141|18.643546634644
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||13.666250020246|13.614722073056|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049||-14.671907560907|-14.729341605065|-14.878940244219|-14.878940244219|-14.91050798317|-14.91050798317|-14.91050798317|-14.932230863529|-15.365256690932|-15.613063335366|-15.716736952406|-15.847881783891|-15.847881783891|-15.847881783891|-15.847881783891|-15.847881783891|-15.999868063848|-16.26040951932|-16.556245741585|-16.556245741585|-16.960152205494|-16.960152205494|-16.960152205494|-16.960152205494|-17.307946638561||||-17.910497034365|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.684632197015|15.608322989456|15.608322989456|15.608322989456|||15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.266192149259|15.266192149259|15.266192149259|15.264656913653|14.449946919065|14.449946919065|14.146607177104|13.707896886761|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|12.873772479419|12.242524996206|-13.998326254364|-13.998326254364|-13.998326254364|-13.998326254364|||||||-13.998326254364|-13.998326254364|-13.998326254364|-13.998326254364|-14.458696206936|-14.680773506042|-14.932526016099|-15.287250942503|-15.495064194467|-15.495064194467|-15.495064194467|-15.495064194467|-15.495064194467|-15.876183067722|-16.137509424209|-16.137509424209|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.557487978787|-16.557487978787|-17.007209210761|-17.473010333785|-17.866678008778|-18.507975535639||-18.837995770841|-18.837995770841|-19.02600245672|-19.02600245672|-19.02600245672|-19.02600245672|-19.268891389696|-19.565990721217|-19.909434304228|-20.31492793294|-20.715474417168|-21.116638927943|-21.210300219902|-21.210300219902|-21.210300219902|-21.310334378756|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|17.402303539549|15.407560386961|14.869511647031|14.500507937299|14.500507937299|14.485565514947|14.423783343988|14.423783343988|14.244202082348|14.244202082348|14.244202082348|14.244202082348|14.244202082348|13.835779712147|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.409061306742|13.396178795262|13.17686549973|12.983184145022|12.706871295558|-14.013614824917|||||||-14.013614824917|-14.013614824917|-14.013614824917|-14.013614824917|-14.013614824917|-14.094572150604|-14.226191242421|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.550361725612|-14.550361725612|-14.550361725612|-14.550361725612|-14.550361725612|-14.550361725612|-14.551809429952|-14.551809429952|-14.551809429952|-14.551809429952|-14.573677354199|-14.583530219774|-14.725034060722|-14.851704348729|-15.240226840096|-15.2502516101|-15.337501719063|-15.683891034199|-15.814878702245|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.879431569552|13.613257712761|12.828444446627
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.827376609132|-53.995330301946|-53.995330301946|-53.995330301946|-53.995330301946|-54.382033312791|-54.395037505884|-54.478377498807|-54.651528214549|-54.982810602293|-55.268676980453|-55.763660784492|-55.763660784492|-55.763660784492|-55.763660784492|-56.211289904657|-56.594629214304|-56.594629214304||-56.594629214304|-56.594629214304|-56.594629214304|-56.594629214304|-56.594629214304|-56.594629214304|-57.215698372542|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.505353959489|53.505353959489||||53.125947775761|53.002964278767|53.002964278767|53.002964278767|53.002964278767|53.002964278767|53.002964278767|52.571072760235|52.47785927522|50.710954631565|49.652171838281|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|||49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|48.841861016146|48.328732232905|48.06470545647|48.039671144192|47.934843357336|47.934843357336|47.432045521484|46.965057684741|46.965057684741|46.587842227972|46.467518926595|46.467518926595|46.317243073753|46.164159852456|45.929621252959|45.756246497835|||||||45.585827432966|44.977586307896|43.475097593083|-49.185498657033|-49.185498657033|-49.411107423355|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419||-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-50.356051232429|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.811040376613|-51.354489086943|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-52.001216412566|-53.111906158684|-54.13045174519|-54.882724305433|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|||||||52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.274203465866|52.09355796541|51.885619732685|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.815423648696|52.529863680023|52.529863680023|52.529863680023|52.529863680023|52.529863680023|52.529863680023|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-220.38982519163|-224.30203389077|-228.58782099517|-231.37146312696|-232.62107098877|-232.7634168552|-239.15323447371|-244.28613851505|-244.28613851505|-244.28613851505|-244.28613851505|-244.28613851505|-248.46237307608|-251.70931128462|-254.12521512692|-254.12521512692|-254.12521512692|-255.26134658064|-258.30094332392|-258.71771955153||-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-266.72032522205|-269.41591871054|-271.30990683007|-273.44433939642|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.58481687908|254.58481687908|254.58481687908||||246.74869891676|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|||243.33871883079|242.51469552434|238.70686994566|237.90014708633|237.90014708633|237.90014708633|235.58530348348|235.58530348348|235.58530348348|235.58530348348|230.91366660382|228.56407681864|221.32231120447|221.18297392473|221.18297392473|218.27663555791|215.16737430019|210.79072591469|210.79072591469|210.79072591469|210.79072591469|206.27524589615|202.11138009051|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|||||||199.09684530769|196.62650051685|-219.85655117677|-219.85655117677|-219.85655117677|-219.85655117677|-219.85655117677|-225.4297392176|-225.4297392176|-225.4297392176|-225.4297392176|-225.4297392176|-226.53444888186|-226.53444888186|-226.53444888186|-226.53444888186|-229.49271887752|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-232.27621360309|-232.27621360309|-233.8113485496|-239.89483029763|-240.09934967263||-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-242.01816440405|-242.42907244167|-244.79508279652|-247.4656532483|-252.36183846844|-256.35814491967|-256.35814491967|-256.35814491967|-256.35814491967|-256.35814491967|-257.35793703639|-259.01603803197|-266.76671377332|-270.35628515483|-270.35628515483|-270.35628515483|-272.45976942116|-272.8480758461|-274.75658344976|-274.75658344976|-274.75658344976|-274.75658344976|-274.75658344976|-274.75658344976|-279.44344165316|-280.15102663735|-280.15102663735|-281.57002227284|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|257.03320890688|254.59578414784|-273.40907439689|-273.40907439689|-273.40907439689|-273.40907439689|-273.40907439689|-273.40907439689|-276.4473156344|-281.16494086779|-281.16494086779|-282.10550375555|-284.87777191372|266.67220543706|266.67220543706|266.67220543706|266.67220543706|||||||266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|262.21188957253|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|246.96891120087
11043|944239|/equities/haid-group-a|EMCONSGROWTH||-49.064883518228|-49.064883518228|-49.064883518228|-49.502683473545|-49.502683473545|-49.502683473545|-49.502683473545|-49.575172107|-49.575172107|-49.575172107|-49.575172107|-49.575172107|-49.575172107|-49.985191628424|-50.511322124234|-50.64480326731|-50.995335505616|-51.558707473687|-52.049267648684|-52.049267648684|-52.313631983849|-52.546814993855|-52.802013692852|-52.880018138881||-52.893906169462|-53.358784734461|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|48.81338319117|47.71764892267|47.026276733332|46.802529178122|46.687619527296|46.687619527296||||46.687619527296|46.687619527296|46.687619527296|46.687619527296|46.687619527296|46.687619527296|44.256798991579|43.707554986099|42.048949535268|41.605677319625|41.605677319625|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|||41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.469807497818|41.469807497818|40.062563013323|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.368108761965|38.690122618342|38.415135293167|38.08959569419|37.315659093466|||||||-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-42.346044128427|-42.346044128427|-42.346044128427|-43.18115866768|-43.37184337099|-43.667047749179|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.514068680762|-44.514068680762|-45.041743046441|41.377071531981|41.377071531981|41.377071531981|41.377071531981||41.365633179048|40.876816194697|-43.776427551971|-43.776427551971|-43.776427551971|-43.776427551971|-43.776427551971|-44.440473659023|-44.923304989586|-45.148115425915|-45.730698480541|-45.730698480541|-45.798942223081|-45.798942223081|-45.798942223081|-46.200915984766|-46.200915984766|-46.292684003662|-46.605759961683|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.485799901867|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.563357286158|-45.942050102538|-45.942050102538|-45.942050102538|-45.942050102538|-47.365610682507|-47.756234685072|-48.406464801758|-48.406464801758|-48.634956849614|-48.634956849614|-48.975006472671|-48.975006472671|||||||-49.075561721683|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.379544131441|44.250604276837|43.950580753309|43.950580753309|43.950580753309|43.950580753309|43.806201048937|43.436481677268|43.436481677268|42.864981345307|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-49.051652194061|-50.193502056376|-50.414444830435|-50.416484579652|-50.416484579652|-50.416484579652|-51.287204673124|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.033577189581|46.302865383511
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.380656927367|-24.502951853297|-24.757724912986|-24.976031465417|-24.976031465417|-24.976031465417|-24.976031465417|-25.128368557698|-25.128742735923|-25.181936097742|-25.351040867303|-25.508378694823|-25.874309537997|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384||-26.044403019241|-26.244891951141|-26.539325526089|-26.598139871856|-26.700172499988|-26.700172499988|-26.886007704919|-26.886007704919|-26.886007704919|-26.886007704919|-26.886007704919|-27.030875859369|-27.030875859369|-27.030875859369|-27.030875859369|-27.030875859369|-27.177083847378|-27.619537430179|-27.941151598175|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422||||-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|||-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-28.929169721843|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.54648080779|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.27700186453|27.135557606063|27.111249435725|27.111249435725|||||||27.111249435725|27.111249435725|27.111249435725|26.940060664354|26.940060664354|26.940060664354|26.61340083142|26.604334079114|26.553705227471|26.334672517353|26.03408068504|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.926229652596|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.605006898304|25.545606318025|25.545606318025|25.545606318025||25.466784997018|25.3692057345|25.091895815805|-26.431637445426|-26.431637445426|-26.431637445426|-26.431637445426|-26.469865262557|-26.469865262557|-26.469865262557|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.856026004185|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|||||||25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.280073031982|25.280073031982|25.280073031982|25.260954208826|25.260954208826|25.033281242025|25.033187467832|25.033187467832|24.64020780168|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.517894418869|24.517894418869|24.517894418869|24.517894418869|24.502373007472|24.502373007472|24.502373007472|24.469304062189|24.047559395169
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||-27.874524148915|-27.874524148915|-27.874524148915|-28.737804448841|-28.990040320265|-28.990040320265|-28.990040320265|-28.990040320265|-28.990040320265|-28.990040320265|-29.278377976802|-29.322317875339|-29.322317875339|-29.322317875339|-29.322317875339|-29.454799110043|-29.924220860388|-30.121912122199|-30.297012576935|-30.297012576935|-30.297012576935|-30.553903007372|-30.889336479885|-30.918151313709||-31.170723207181|-31.251359258963|-31.510399168148|-31.545443766001|-31.816604553199|-32.12789412178|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.43143672689|30.165105332814|30.165105332814|30.165105332814|30.165105332814|30.14358722161|30.14358722161|30.14358722161|29.895651938636|29.840725609681|29.742472539369||||-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.985072941599|-32.047303459178|-32.066914996136|-32.066914996136|-32.066914996136|-32.066914996136|||-32.066914996136|-32.066914996136|-32.066914996136|-32.066914996136|-32.105460653293|-32.326068358938|30.147303367215|30.147303367215|30.147303367215|30.147303367215|30.063669496728|30.04432525713|30.04432525713|30.04432525713|30.04432525713|30.04432525713|29.99702919941|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.753446636119|29.753446636119|29.284385850605|29.257650881538|29.15961258227|29.139012679065|29.128348730896|28.810942012837|28.70937975995|||||||28.553230605832|28.553230605832|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-32.011519412347|-32.100887804057|-32.100887804057|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-33.32442713128|-33.749918623616|-34.038398514062|-34.038398514062|-34.038398514062||-34.038398514062|-34.038398514062|-34.038398514062|-34.051553684108|-34.055552181547|-34.055552181547|-34.055552181547|-34.158392253788|-34.246100997817|-34.246100997817|-34.629556231908|-34.738951529852|-35.055500496087|-35.144629711792|-35.144629711792|-35.218001853887|-35.218001853887|-35.381234100649|-35.381234100649|-35.506372163903|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.669338973874|33.530149332608|33.530149332608|33.530149332608|33.530149332608|33.260843386559|33.260843386559|33.260843386559|33.260843386559|33.207049385605|33.128386409082|33.128207638306|32.986842317076|32.986842317076|32.986842317076|32.595377571816|32.355421100982|31.812689713778|-33.266321809773|-33.266321809773|-33.266321809773|-33.388692917299|-33.89965721178|-34.240731939209|-34.814146395671|-35.302383392108|-35.669315939759|-35.771402843636|-35.771402843636|-35.771402843636|-35.771402843636|-35.771402843636|||||||-36.228223067568|-36.452471024511|-36.528605242358|-36.528605242358|-36.528605242358|-36.528605242358|-36.752340073703|-36.803155840898|-36.815132281251|-36.815132281251|-36.85681401035|-36.969343187921|-36.969343187921|-36.969343187921|-36.969343187921|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.399015935692|-37.600573999388|-38.178415809189|-38.710459746822|-38.840940945807|-38.840940945807|-39.521045147779|-40.871716008587|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.375928386686|39.630590561287
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||89.226347571218|88.107610311335|87.185122585105|-94.44336891198|-94.44336891198|-94.783743116854|-96.409160425926|-96.50027495487|-96.50027495487|-96.50027495487|-98.738636346476|-100.46903985939|-101.39892910809|-103.02436816793|-103.6881890573|-105.42854449902|-106.77004525567|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931||-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-109.91456545551|-110.87174854405|-110.87174854405|-113.78527810979|-116.3130821432|-117.13509328777|-119.1217727442|-121.6566937494|-121.6566937494|-122.09799502157|-123.57221860646|-126.02746528783|-127.4471794146|-127.75020302862|111.52913979797|111.52913979797|111.52913979797|111.52913979797||||111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|110.45109172158|110.45109172158|110.45109172158|110.45109172158|110.01427280893|110.01427280893|110.01427280893|109.89753015825|||108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|104.51079483285|97.91675836416|97.91675836416|97.91675836416|91.429175078559|89.481029928041|89.481029928041|89.481029928041|87.936694715103|87.926111113317|87.926111113317|87.926111113317|87.926111113317|87.926111113317|87.926111113317|85.196793330253|79.264210132031|-94.011039436531|-94.011039436531|-94.011039436531|-94.011039436531|||||||-94.011039436531|-94.011039436531|-94.011039436531|-94.011039436531|-96.625593066958|-99.008997467654|-99.983883888078|-103.63765105335|-105.76071928969|-107.52802529855|-109.95280356455|-110.63200182438|-110.73999950091|-113.14055476366|-114.76994770174|-114.76994770174|-119.63716536766|-121.53185093409|-125.17372314142|-127.30722230316|-127.30722230316|-127.30722230316|-127.30722230316|-127.59691994324|-130.23768565538|-130.91576160195|-134.08722820984|-134.08722820984||-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-135.28581641236|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-138.82150812357|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|119.42404121943|-130.88093636865|-130.88093636865|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-133.30199254995|-136.82665437068|-139.24850753508|-139.83778491243|-142.15864939407|-145.09460952233|-148.74013669342|-148.74013669342|-154.01047391143|-154.01047391143|||||||-154.01047391143|-154.01047391143|-154.01047391143|-154.01047391143|-154.01047391143|-154.01047391143|-156.0169105282|-156.0169105282|-156.0169105282|-156.0169105282|-156.65169098951|-156.65169098951|-156.65169098951|-156.65169098951|-156.65169098951|-156.65169098951|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.5183339647549|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.583231115168|-4.583231115168|-4.6408120524283|-4.672280062618|-4.672280062618|-4.672280062618|-4.6858666090857|-4.6884686886147|-4.6884686886147|-4.6884686886147||-4.6884686886147|-4.6884686886147|-4.6884686886147|-4.6884686886147|-4.6884686886147|-4.6966899278816|-4.6966899278816|-4.7279888924687|-4.8099875777661|-4.8422084483503|-4.8957874149083|-4.9568203903518|-4.9568203903518|-4.9568203903518|-5.0053709500232|-5.0053709500232|-5.0053709500232|-5.0759676554908|-5.1232317969522|-5.1232317969522|-5.1249340715015|-5.1249340715015|-5.1249340715015|-5.2740521663077|4.6019942341764||||4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|||4.5553630323713|4.5553630323713|4.4459586112042|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.2793406560689|4.266489408046|4.1727662590146|4.0434425085206|4.0434425085206|4.0434425085206|4.0434425085206|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|||||||4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|3.9785926702553|3.9785926702553|3.9785926702553|3.9712141755481||3.934682369592|3.8763139251892|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.144602776275|-4.144602776275|-4.144602776275|-4.1871022436182|-4.1871022436182|-4.226780252673|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9547197665467|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9173285514479|3.9173285514479|3.8720318774786|3.8455907747046|3.8210997106725|3.8210997106725|3.8191971752003|3.8191971752003|3.7752191725655|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0944824084642|-4.1965099453722|3.8873263086187|3.8873263086187|3.8873263086187|3.8873263086187|3.8873263086187|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|||||||3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8468210653975|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1768850814299|-4.1768850814299|-4.1768850814299|-4.1768850814299|-4.222094444323|-4.2534383180941|-4.2728577581895|-4.2728577581895|-4.2728577581895|-4.2970641418577|-4.3350711712441|-4.3956346389542|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.281377046152|-18.365973915042|-18.712748171424|-18.764935823214|-18.764935823214|-18.764935823214|-18.764935823214|-18.764935823214|-19.099373759972|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781||-19.377798264119|-19.620331226558|-19.819315495928|-19.819315495928|-19.819315495928|-19.909462652628|-19.909462652628|-20.053292179577|-20.420880424173|-20.690964606553|-20.690964606553|-20.772548290866|-20.772548290866|-20.88616508552|-21.261871103257|-21.261871103257|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312||||-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.470511463251|-22.157915819533|-22.157915819533|-22.210462081043|-22.28606826686|-22.662853790909|-23.303727655047|||-24.223029168042|19.694531307798|19.694531307798|18.317256249964|16.589728662239|16.145255217802|15.361949216273|15.209943518535|14.912159850747|14.802398922875|14.421554144703|14.354511153652|14.354511153652|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.032129061508|12.427144684811|12.427144684811|12.427144684811|12.317659123001|12.317659123001|12.317659123001|12.317659123001|12.317659123001|12.317659123001|||||||11.497954350111|10.075505659975|-12.444684937661|-12.444684937661|-13.08076085323|-13.324178687664|-13.517421024742|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.92110555146|-13.952895349638|-14.462105956758|-14.641229116348|-14.862476520436|-14.89951573333|-14.89951573333|-14.89951573333|-14.906683878996|-15.041871500124|13.715410655362|13.715410655362|13.715410655362|13.715410655362||13.629900978255|13.511556782377|13.354506878999|13.304144600472|-14.65475987966|-14.65475987966|-14.65475987966|-14.799177641948|13.756376544097|13.756376544097|13.756376544097|13.756376544097|13.756376544097|13.756376544097|13.346529686296|-14.234411650406|-14.279901801996|-14.293224506303|-14.426360479907|-14.587067409706|-14.594518763436|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.814752735092|13.6536136881|13.633716109834|13.633716109834|13.633716109834|13.558017204693|13.406130153262|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.353438531085|-14.539931785977|-14.753257234798|-14.757575632595|-14.757575632595|-14.757575632595|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|||||||13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.755739529236|13.579884724765|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.102814858882|-15.413127627338|-15.539030090929|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.6316062996774|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.7339894321806|-3.8372104595378|-3.9302339101582|-4.0002247063425|-4.0002247063425|-4.0002247063425|-4.0630274710949|-4.0794958211834|-4.0794958211834|-4.0794958211834||-4.1433285980152|-4.2175874741792|-4.2567637796666|-4.3147374386551|-4.3769306336246|-4.4634399405076|-4.4634399405076|-4.4634399405076|-4.4634399405076|-4.4634399405076|-4.4871554232255|-4.5357281606082|-4.5841421993445|-4.6738176944166|-4.6738176944166|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1237780273831||||4.0136421721154|-4.5931726819784|-4.5931726819784|-4.5931726819784|-4.6574139999582|-4.6921267694051|-4.7245853682155|-4.8550947793981|-4.9762164098975|-4.9902672452393|-4.9902672452393|-5.0791856362491|-5.2468730690379|-5.3076367380773|-5.3261971318003|-5.3261971318003|-5.3261971318003|||-5.3261971318003|-5.3261971318003|-5.3261971318003|-5.3261971318003|-5.3524697279538|-5.3524697279538|4.6344067447064|4.6344067447064|4.6344067447064|4.6344067447064|4.5476006863879|4.5476006863879|4.4501119850264|4.4098295868897|4.4098295868897|4.338699413832|4.3207772324438|4.318524442013|4.318524442013|4.318524442013|4.318524442013|4.318524442013|4.318524442013|4.2066937396878|4.1594366024004|4.1594366024004|4.1227074144136|-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|||||||-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-5.0050320942555|-5.0205912412707|-5.0834346415273|-5.3115941817751|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.4838803298771|-5.5593116026785|-5.6659017913503|-5.672374770409|-5.672374770409|-5.672374770409||-5.672374770409|-5.672374770409|-5.6853288731051|-5.6853288731051|-5.6853288731051|-6.0075995143411|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3528751817344|5.3398612568774|5.2748459522369|5.1443384464263|5.1443384464263|5.1443384464263|5.1443384464263|5.1239363773956|5.1239363773956|4.9399291259596|4.8888102883045|4.7442334883681|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|-5.1873897966503|-5.1873897966503|-5.1873897966503|||||||-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.2854330204988|-5.2865923668571|-5.3673248584213|-5.4492498034837|-5.4991664483152|-5.5729625836569|-5.6450933132913|-5.6450933132913|-5.6450933132913|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.9871591952455|-5.9934347991444|-5.9934347991444|-5.9934347991444|-6.0256603622997|-6.0256603622997|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8730167779837|-9.8730167779837|-9.8730167779837|-9.8730167779837|-9.8730167779837|-9.9503292401526|-9.9503292401526|-10.07369940368|-10.162611864445|-10.162611864445|-10.162611864445|-10.234568700126|-10.347862684347|-10.347862684347|-10.363737013183|-10.421373899604|9.6889935314894|9.6889935314894||9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.3872152236038|8.9969057934079|8.8678331456602|8.8678331456602|8.8678331456602|-9.5923968323677|-9.5923968323677|-9.5923968323677|-9.5923968323677|-9.5923968323677|-9.5923968323677||||-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.7143916856995|8.9548810406433|8.9548810406433|8.9548810406433|8.9548810406433|8.9548810406433|||8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.6726857648994|8.6002064266365|8.444118080157|8.3626453173585|8.3626453173585|8.3626453173585|8.3184945067242|8.2009247211376|8.2009247211376|8.2009247211376|8.2009247211376|8.2009247211376|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|||||||-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.9416584866242|-9.1685095249499|-9.2224807546567|-9.2224807546567|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.4598636578253|-9.6981817297065|-9.707521437089|-9.707521437089|-9.707521437089||-9.707521437089|-9.707521437089|-9.707521437089|-9.7122462043942|-9.7230264411462|-9.7230264411462|-9.7230264411462|-9.8366958549831|-9.9268843257001|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-10.170330254265|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.494501117332|-10.494501117332|-10.494501117332|-10.494501117332|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.53796663526|-10.53796663526|-10.708296513594|-10.954218361153|-11.048020015573|-11.161133804162|-11.225703970414|-11.32191824793|-11.32191824793|-11.365825239513|-11.365825239513|||||||-11.623694967003|-11.712994388708|-11.72499318031|-11.791720548132|-11.791720548132|-11.897467152784|-11.901382237236|-11.901382237236|-11.901382237236|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-12.081984451812|-12.269427223782|-12.297696824184|-12.321885580609|-12.370983965739|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.750576428017|11.548859276694
11051|944183|/equities/faw-car-a|EMCONSGROWTH||-8.2064187660356|-8.2064187660356|-8.2064187660356|-8.2064187660356|-8.2214430249939|-8.2214430249939|-8.282714675666|-8.3296829846182|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.379856990468|-8.5548410401206|-8.5726012902636|-8.5753608762183|-8.5753608762183|-8.5753608762183|-8.5753608762183|-8.6498454476902|-8.7176055803905|-8.7978950490565||-8.8277096441758|-8.8277096441758|-8.8964319969121|-8.8964319969121|-8.9404801025328|-8.9651509946835|-8.9651509946835|-8.9651509946835|-9.0812791394141|-9.0814211685289|-9.0954679735092|-9.2005201189151|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.3912381874349|8.3912381874349|8.3912381874349|8.3912381874349|8.3912381874349|8.3912381874349||||8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|||8.3741298772686|8.3741298772686|8.3741298772686|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.2689802511955|8.2689802511955|8.1810889624252|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9579900410341|7.9579900410341|7.7515370126515|7.7515370126515|7.7515370126515|7.748374223262|7.5165266985693|-8.3087899372849|-8.3087899372849|-8.3087899372849|-8.3087899372849|||||||-8.3087899372849|-8.3087899372849|-8.3087899372849|-8.3087899372849|7.5907377533761|7.5907377533761|7.5907377533761|7.5907377533761|7.5907377533761|7.538041888856|-8.2280696316197|-8.2280696316197|-8.2280696316197|-8.3612546273811|-8.3612546273811|-8.3612546273811|-8.6163939445928|-8.673758632572|-8.673758632572|-8.6813282795343|-8.6813282795343|-8.6813282795343|-8.7336979251871|-8.7357750846026|-8.9019718648193|-8.9260801210665|-8.9973111566199|-9.0290799681852||-9.0290799681852|-9.0290799681852|-9.0290799681852|-9.1000896101207|-9.2000992701021|-9.2695547127688|-9.2972826984154|-9.5286475846753|-9.6062751555426|-9.7197504334961|-9.8447226742147|-10.063581067019|-10.202004102268|-10.202004102268|-10.202004102268|-10.262782524469|-10.403647156162|-10.585719342146|-10.60413264689|9.3728447368244|9.3728447368244|9.3728447368244|9.3728447368244|8.7142719086122|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-10.054157924842|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|8.8692716626585|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5370751836704|8.5261946760733|8.5213276107133|8.4070307633414|8.4065371169039|8.4065371169039|8.4065371169039|||||||8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-9.0149310100363|-9.0194524695416|-9.0194524695416|-9.0194524695416|-9.102169611933|-9.1168550417183|-9.1659497602513|-9.2319747263182|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.61395862442|-17.862176448568|-18.337418483875|-18.456020910632|-19.008911538004|-19.022606384459|-19.022606384459|-19.180192502564|-19.180192502564|-19.679658925341|-20.034064650322|-20.452294534869|-21.04810502179|-21.682545810084|-21.682545810084|-21.682545810084|-21.682545810084|-22.390193721204|-22.390193721204|-22.390193721204||-22.869102871583|-23.164559589675|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.188448885933|19.179942002844|19.149681663011|19.149681663011|18.976340378443|18.976340378443|18.976340378443|18.976340378443|18.859802091464|18.859802091464|18.329225262387||||-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|||18.73058245315|17.955091186517|17.666399894849|-19.525567365584|-19.742296458281|-19.99477285919|-20.216969432405|-20.434966871|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.705826553215|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|-22.294944096258|-22.294944096258|||||||-22.294944096258|-22.294944096258|-22.294944096258|-22.294944096258|-22.473270946797|-22.540300852785|-23.151445502186|-23.8910505707|-24.475056164235|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491||-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.046197227631|-25.234107233853|-25.60483246664|-25.60483246664|-25.60483246664|-25.60483246664|-25.60483246664|-25.664608070632|-25.664608070632|-26.007897559559|-26.418775019553|-26.870861196415|-27.32151206323|-27.555568412371|-27.737299287129|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-28.249740576444|-28.249740576444|-28.249740576444|-28.565822150638|-28.808136333283|-29.080151625537|-29.48738932175|-29.731544860673|-30.03504920941|-30.608944214509|-30.737639630836|-30.737639630836|-30.737639630836|||||||-31.069043915583|-31.322270703661|-31.422522253845|-31.928412783911|-31.928412783911|-31.928412783911|-32.4626806718|-32.860757136995|-32.979730156455|-33.226921429671|-33.501023467423|-33.87558066408|-33.936200852308|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.323254158399|-35.973058862048|-36.183400015651|-36.588222349815|-37.140246538246|-37.175282974254|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384
11053|1013770|/equities/autek-china|EMCONSGROWTH||-16.466472434662|-16.466472434662|-16.466472434662|-16.466472434662|-16.698608033036|-16.698608033036|-16.813453798134|-17.041059949485|-17.158036240933|-17.158036240933|-17.15810899886|-17.15810899886|-17.15810899886|-17.15810899886|-17.441232100157|-17.848591688637|-18.190657274993|-18.290730627677|-18.576366274778|-18.690143294325|-18.690143294325|-18.77015929221|-18.96130739611|-18.96130739611||-19.118676041691|-19.247030487234|-19.247030487234|-19.247030487234|-19.253922081186|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.784828244536|17.767811529539|17.767811529539|17.529235248988||||17.124706565478|17.008006214145|-18.555550578711|-18.555550578711|-18.555550578711|-18.555550578711|-18.555550578711|-18.555550578711|-18.759753620032|-18.759753620032|-18.781947784296|-19.017164209011|-19.154627352427|-19.330697621979|-19.652442497322|-19.784936421788|-19.814900736727|||-19.814900736727|-19.814900736727|-19.814900736727|-19.814900736727|-19.836556068965|-20.058950653681|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|17.909864732252|17.909864732252|17.909864732252|17.357627997383|17.20680950481|17.031114216128|17.031114216128|17.031114216128|17.031114216128|17.031114216128|||||||17.031114216128|16.228461498992|14.439955758802|-19.143937323103|-19.260486308744|-19.749429482012|-20.054365230699|-20.654850404681|-20.87041915909|-20.87041915909|-20.87041915909|-20.87041915909|-20.87041915909|-21.099909189184|-21.587480354259|-21.587480354259|-22.164977709397|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.345303949522|-22.901022349184|-22.901022349184|-22.901022349184|-22.901022349184||-22.901022349184|-22.901022349184|-22.901022349184|-23.085580519377|-23.38731244266|-23.504790975649|-23.738656046213|-23.966285708018|-23.977538641369|-24.202820839789|-24.51480183591|-24.629508512864|-24.629508512864|-24.640745135995|-24.640745135995|-24.640745135995|-24.855271945234|-25.185857704211|-25.209842817572|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-26.769953185835|-27.108282016956|-27.274202160529|-27.290780602221|-27.32809840383|-27.32809840383|-27.32809840383|-27.32809840383|-27.32809840383|-27.32809840383|-27.418999154721|||||||-27.702507310327|-27.702507310327|-27.702507310327|-27.708165510768|-27.708165510768|-27.708165510768|-27.88933237637|-27.88933237637|-27.88933237637|-27.88933237637|-27.88933237637|-28.204258268022|-28.273247421393|-28.273247421393|-28.273247421393|-28.631386214505|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-29.364722283028|-29.729691010209|-30.1174339514|-30.566593830345|-30.975103793936|-31.262337722599|-31.975931103825|-32.175480029979|-32.379976323356|-33.608307153108|-33.816072750978|-33.816072750978|-33.816072750978|-35.936192301569|31.80961979185|31.80961979185|31.80961979185|31.80961979185|31.80961979185|31.655689751158
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.2029759317695|-2.2683065765499|-2.318673954341|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3488375608654|-2.4020418397289|-2.4339352969441|-2.4493724907011|-2.4615249329772|-2.5583610196872|-2.6192899964433|-2.676433433226||-2.7132592875993|-2.7391769178748|-2.7946410452922|-2.8296011593165|-2.8467790844509|-2.9525323711577|-3.0078137674534|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.610069279051|2.503410343965|2.4682337229342|2.4347041387128|2.4141156959056|2.4073507440884|2.3962213277319|2.3962213277319|2.3962213277319|2.3962213277319||||2.3524680269536|2.3110756755732|-2.6035587591859|-2.6035587591859|-2.6035587591859|-2.6371712384072|-2.6371712384072|-2.654634760204|-2.6863440029129|-2.6863440029129|-2.6863440029129|-2.7442710788498|-2.7830789653736|-2.8239767383952|-2.8566407308997|-2.8918230650625|-2.9183618151359|||-2.9183618151359|-2.9365131284586|-2.9406335297179|-2.9406335297179|-2.9940372245126|-3.0411524526072|-3.0607249595272|-3.0896945239821|-3.0991049609492|-3.1339566705048|-3.1339566705048|-3.1627296736306|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|||||||-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|2.8140120736517|2.8140120736517|2.8140120736517|2.8140120736517|2.8140120736517|2.7855690443689|2.7390439877656|-3.0441165231799|-3.0441165231799|-3.1134628877745|-3.1272997338224|-3.1272997338224|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.2200501077299|-3.2583164405881|-3.2583164405881|-3.2583164405881||-3.2583164405881|-3.2583164405881|-3.2583164405881|-3.2876746477976|-3.2876746477976|-3.3213051626301|-3.3258946548144|-3.3637719563025|-3.401968749737|-3.4794097171617|-3.4998094722475|-3.4998094722475|-3.4998094722475|-3.4998094722475|-3.4998094722475|-3.5689567746729|-3.5689567746729|-3.5689567746729|-3.592174205737|-3.670749198018|-3.7163880253484|-3.7443200244562|-3.8125777657447|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.8635410620483|-3.8817122196392|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.9131177110451|-3.9917974519484|-4.0558860222226|-4.1509845300654|-4.2222051536749|-4.3002276857374|-4.3485864223902|-4.3527609730288|-4.3527609730288|-4.406247907279|-4.406247907279|||||||-4.4569422728464|-4.4760470927474|-4.4889410138921|-4.5260455211883|-4.5360636912916|-4.5360636912916|-4.5360636912916|-4.5445154202353|-4.5683502104957|-4.6203891068784|-4.6293212605944|-4.6584516878469|-4.6584516878469|-4.6584516878469|-4.6716130172261|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.7083680209592|-4.7665201356097|-4.8100226907911|-4.858358200941|-4.9524248143957|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.4587857177108
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.415382158024|-10.415382158024|-10.574869486207|-10.616386368179|-10.616386368179|-10.616386368179|-10.616386368179|-10.628308124044|-10.628308124044|-10.628308124044|-10.688119644036|-10.810133238755|-10.931258700647|-11.086954141499|-11.111782320408|-11.111782320408|-11.111782320408|-11.271424408388|-11.375471984492|-11.442746545591||-11.45805125956|-11.46450154786|-11.630866209723|-11.630866209723|-11.802628693821|-11.934588310721|-12.043430829051|-12.186034652925|-12.319482932859|-12.352203724973|-12.629115235135|-12.638461310913|-12.701067826539|-12.898964349196|-12.933166270106|-12.933166270106|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894||||-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.041409535775|-13.087677738809|-13.225752907488|-13.235836485462|-13.52926315581|-13.552514651475|-13.667793648174|||-13.686993273022|-13.687885886997|-13.687885886997|-13.687885886997|-13.687885886997|-13.778206117253|12.877478709171|12.877478709171|12.877478709171|12.877478709171|12.877478709171|12.735058132217|12.735058132217|12.735058132217|12.735058132217|12.735058132217|12.700620509304|12.511180616915|12.511180616915|12.511180616915|12.457074355564|12.457074355564|12.409609542077|12.409609542077|12.409609542077|12.409609542077|12.277343946237|12.162047922102|12.132085736238|12.132085736238|12.132085736238|12.132085736238|12.132085736238|||||||12.132085736238|-13.824498208022|-13.824498208022|-13.824498208022|-13.835305906196|-13.835305906196|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-14.036382246234|-14.072077515952|-14.072077515952|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.224040098996|-14.371711647081|-14.674123723825|-14.836804186326|-14.993671402912|-15.02197024849||-15.02197024849|-15.02197024849|-15.039589547366|-15.039589547366|-15.039589547366|-15.163988218539|-15.53387584712|-15.766528659683|-15.876143302764|-16.078491941918|-16.318324742305|-16.480916219274|-16.682684798284|-16.737198350069|-16.737198350069|-16.737198350069|-16.737198350069|-16.737198350069|-16.737198350069|-17.202257147044|15.87300260288|15.87300260288|15.87300260288|15.606114681368|15.57957162659|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|14.920860142155|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|||||||-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.458193204527|-15.543757353453|-15.543757353453|-15.553619025182|-15.742910303486|-15.790456469205|-15.838284315165|-16.076983042885|-16.134425397636|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.292439729946|-16.488821593674|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2826115681025|-4.2826115681025|-4.2901237754129|-4.3206930853816|-4.3807700715564|-4.4225224214685|-4.5000247908844|-4.50898113089|-4.50898113089|-4.577756826935|-4.7097295576309|-4.7518267167908|-4.7518267167908||-4.8042519372152|-4.8241687926371|-4.9323687328624|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.5780351611925|4.5311504440123|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573||||-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8791654711183|-4.9051839913722|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.952721664564|-5.0680239700125|-5.1378045902039|-5.2370049275055|-5.2538945715841|-5.3337717896497|||-5.3797462390303|-5.4214899671911|-5.4214899671911|-5.4214899671911|-5.4466556854644|-5.5335063744031|4.8834457929926|4.8834457929926|4.8834457929926|4.8834457929926|4.8834457929926|4.7643842758953|4.7246718825389|4.7246718825389|4.7246718825389|4.7246718825389|4.6968574989161|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6343474496381|4.5392751284193|4.5064166461705|4.4554630027081|4.4525907233367|4.4525907233367|4.4525907233367|||||||4.4525907233367|-5.178167841479|-5.178167841479|-5.178167841479|-5.2185200294353|-5.2439112222303|-5.3726791845548|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.5042109526765|-5.5689640709367|-5.5689640709367|-5.750515614241|-5.8322397186686|-5.9040540419417|-5.9040540419417|-5.9040540419417|-5.9040540419417|-5.9172820208688|-6.0230910113807|-6.1645457006555|-6.2667173519246|-6.2689188717263|-6.2689188717263||-6.2689188717263|-6.2689188717263|-6.2689188717263|-6.2689188717263|-6.3232429820583|-6.3963811219054|-6.5037569536454|-6.5319520382623|-6.5727244647057|-6.6824714907575|-6.7521904583958|-6.9641006915864|-7.2084449627992|-7.2981421803982|-7.2981421803982|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4639489426899|-7.5080092366732|-7.5080092366732|-7.5080092366732|-7.5080092366732|-7.5080092366732|-7.5788989526471|-7.593085113185|-7.593085113185|-7.8095389902784|7.0705075661104|7.0705075661104|6.7783418407883|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|||||||6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|-6.8350181009699|-6.8350181009699|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.9045583547514|-6.943953573854|-7.0060594745822|-7.0656216617367|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.6418147136151|6.6340872392977|6.6340872392977|6.6340872392977|6.6023193582258|6.577069655892
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-44.375475638659|-45.313305688733|-46.596449773438|-47.954388849081|-48.698753123594|-48.698753123594|-49.677500995346|-50.94944793245|-51.40160911901|-52.541787342045|-53.245318522953|-54.499244176572|-54.561355263341|-54.561355263341|-54.561355263341|-54.561355263341|-54.561355263341|-54.993171116101|-55.066816113598|-55.066816113598||-55.964796461669|-57.076995229288|-58.135551823029|-58.224499584181|-58.437223091107|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|47.841013721924||||-53.816619046732|-53.816619046732|-53.816619046732|-53.816619046732|-54.051245301084|-54.456549693958|-54.456549693958|-54.456549693958|-55.214499634522|-55.402778592395|-56.39642266729|-57.536023770201|-57.648360846692|-58.193733239895|-59.906371037967|-60.619855369469|-61.444839757174|||-61.978245790576|-61.978245790576|-61.978245790576|-61.978245790576|-62.379718842081|-63.338576279274|-64.168973669069|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|||||||-64.439988070222|-64.439988070222|-64.439988070222|-64.938875760737|-68.287640454706|-71.012933813131|-72.608811999467|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|66.120303193365|66.120303193365|66.120303193365|66.120303193365||66.120303193365|63.730895404059|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-70.43140899724|-71.324342431694|-72.613162241677|-72.777460758947|-72.777460758947|-72.777460758947|-72.777460758947|-73.841626371568|-74.236763882464|-74.236763882464|-74.236763882464|-75.869182295078|-75.887425840424|-76.184919821472|-76.192685960897|-77.181870221173|-77.735970761021|-79.183297980317|-79.280887458599|-79.862815898518|-79.862815898518|-79.862815898518|-79.947012629619|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-82.036894995756|-84.117660953808|-86.527957547823|-89.476620158796|-90.964019838576|-91.168358767038|-92.425951812008|-92.756060332434|||||||-94.251734753866|-95.083066847612|-95.083066847612|-95.89118057124|-95.929091303792|-95.942880887948|-96.707644430755|-97.585716000264|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-100.51983053538|-100.51983053538|-100.51983053538|-100.51983053538|-101.66324938487|-101.66324938487|-103.31083359929|-103.94814751118|-105.37139588119|-105.37139588119|-105.37139588119|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|95.519417496521|95.519417496521|95.519417496521|95.519417496521|91.921686997628
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||-12.739965704049|-12.739965704049|-12.739965704049|-12.739965704049|-12.843295445007|-12.883661232571|-13.054623879967|-13.18051312563|-13.18051312563|-13.18051312563|-13.187792546189|-13.226552866336|-13.226552866336|-13.226552866336|-13.246169459418|-13.355744083276|-13.469715709543|-13.561350419627|-13.785389664556|-14.142655375694|-14.21128389912|-14.38198235385|-14.509237058276|-14.509237058276||-14.551374973317|-14.611781489314|-14.611781489314|-14.611781489314|-14.611781489314|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.744275858802|13.744275858802|13.744275858802|13.602529210958|13.383365811147|13.284295070212|13.198661102235||||12.977401377293|12.568779125846|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.803797995777|-13.803797995777|-13.803797995777|12.884441913597|12.884441913597|12.884441913597|12.884441913597|||12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.805237386247|12.805237386247|12.803041614449|12.668935578572|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.460187324065|12.460187324065|12.445248322551|12.445248322551|12.445248322551|12.445248322551|12.445248322551|12.445248322551|12.445248322551|||||||12.445248322551|12.130176747445|-13.469456227652|-13.469456227652|-13.469456227652|-13.469456227652|-13.709396450643|-13.842178530322|-13.842178530322|-13.842178530322|-13.842178530322|-13.842178530322|-13.842178530322|-14.086865207472|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.197802545118|-14.538669852734|-14.76129942947|-14.836721161759|-14.836721161759||-14.836721161759|-14.836721161759|-14.836721161759|-14.908579221209|-15.100643386267|-15.21015944947|-15.30795516426|-15.448839128621|-15.58648733365|-15.81443049364|-15.998256491872|-16.100840514736|-16.27037868879|-16.490220339477|15.465142547203|15.465142547203|15.465142547203|15.465142547203|15.465142547203|15.465142547203|15.345713945575|15.331931533572|15.331931533572|15.220859218188|15.220859218188|15.220859218188|15.220859218188|15.220859218188|15.220859218188|15.006528584975|15.006528584975|15.006528584975|14.900117707518|14.900117707518|14.900117707518|14.900117707518|14.900117707518|14.896241479745|14.889157089514|14.832952429766|14.713836221688|14.658706484893|14.615229883304|14.58692168142|14.558802222164|14.232263349149|-15.467016676318|-15.467016676318|-15.467016676318|-15.467016676318|-15.704462770236|-15.877736307529|-16.10915165626|-16.227390561755|-16.408211957808|-16.522165314354|-16.522165314354|-16.522165314354|-16.522165314354|-16.522165314354|||||||-16.685738899087|-16.709572948874|-16.709572948874|-16.709572948874|-16.709572948874|-16.709572948874|-16.846747360694|-16.850830566074|-16.88425658719|-16.902506812593|-16.923340621017|-17.030190047211|-17.030190047211|-17.030190047211|-17.030190047211|-17.264798632982|-17.264798632982|-17.264798632982|-17.264798632982|-17.264798632982|-17.264798632982|-17.264798632982|-17.264798632982|-18.054874233408|-18.054874233408|-18.150416272662|-18.239350841864|-18.445390328681|-18.73927296458|-18.73927296458|-18.73927296458|-18.73927296458|-18.81585882834|-18.850398261585|18.047112598262|18.047112598262|18.047112598262|18.047112598262|18.047112598262|18.047112598262|18.047112598262|18.047112598262|18.047112598262|18.001790936613|-18.690357972324
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||28.802656187003|-32.093018883145|-32.093018883145|-32.093018883145|-32.093018883145|-32.093018883145|-32.093018883145|-32.465021735734|-32.850273875918|-32.850273875918|-33.226415824588|-33.352517465091|-33.352517465091|-33.352517465091|-33.916131394148|-33.91837242827|-33.91837242827|-34.387635323573|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997||31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.426293101963|31.426293101963|31.054773029417|30.932284437702|30.932284437702|30.932284437702||||30.203651308005|29.481833218408|28.65259345248|27.838992682592|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|||27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.549498786613|27.486571162921|27.486571162921|27.486571162921|27.486571162921|27.45563511714|27.362349470107|27.362349470107|27.362349470107|27.362349470107|27.362349470107|25.357561068928|25.357561068928|25.357561068928|25.357561068928|25.357561068928|25.357561068928|25.357561068928|24.93729003844|24.440878803833|24.053121193083|24.053121193083|23.360134663219|22.852010888591|22.852010888591|22.852010888591|22.852010888591|22.852010888591|22.852010888591|||||||22.852010888591|22.285086385877|-25.581673617533|-25.581673617533|-25.678819385809|-25.678819385809|-25.678819385809|-26.238132706|-26.773879813053|-26.773879813053|-26.773879813053|-26.773879813053|-26.96042187887|-27.014912851183|-27.367609009733|-27.367609009733|-28.262899170971|-28.554195322932|-28.554195322932|-28.810772169896|-28.970089181053|-28.970089181053|-29.009542712224|-29.323641939803|27.475535360991|27.475535360991|27.475535360991|27.475535360991||27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.250987573169|27.250987573169|27.250987573169|27.224431192105|27.07770121012|26.997445343974|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.315432563619|26.294924434905|25.999916589795|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.558517577546|25.239464576926|24.99884619326|24.99884619326|24.694492285071|24.694492285071|24.694492285071|-27.747227356135|-27.747227356135|-27.747227356135|-27.747227356135|-27.747227356135|-29.447474874059|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.084555718018|27.084555718018|||||||27.084555718018|26.69728363522|26.514939694275|26.514939694275|26.514939694275|26.514939694275|26.514939694275|26.514939694275|26.115489541016|25.78706578089|-28.065136651881|-28.065136651881|-28.065136651881|-28.065136651881|-28.065136651881|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.350422259385|-29.07213525884|-29.217927828019|-29.319365491012|-29.725500009434|-29.725500009434|-29.725500009434
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.180863505709|1.1710660606105|1.1710660606105|-1.2692646287652|-1.2692646287652|-1.2692646287652|-1.3286273835734|-1.3573637669435|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592||-1.4224549122322|-1.4716165537821|-1.4965019161302|-1.4965019161302|-1.5096664982511|-1.5096664982511|-1.5096664982511|-1.5107405668578|-1.5141561965238|-1.5229513954334|-1.5238348522906|-1.5348164614841|-1.5592405196478|-1.571378349866|-1.5744177289529|-1.5744177289529|-1.5827403873795|-1.5827403873795|-1.5827403873795|-1.5974893140124|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965||||-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6308339333727|-1.6325932714888|-1.6352720218034|-1.6352720218034|-1.6352720218034|-1.6414133660365|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|||1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5445115407167|1.5400128518937|1.5394603624018|1.5394603624018|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.4925848388738|-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6033287160031|||||||-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6531430077147|-1.7301588998449|-1.7546210141328|-1.8023567101853|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.850052186209|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|-1.7976767752954|-1.7976767752954||-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7998478197252|-1.7998478197252|-1.8126087081869|-1.8234541164989|-1.8343934601275|-1.8521038366388|-1.8578931571191|-1.8721035057908|-1.879572309168|-1.879572309168|-1.9061913966159|-1.9091015192116|-1.9123349887623|-1.9159277327076|-1.9449197061874|-1.9560218925848|-1.957246554734|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9767224318312|-1.9767224318312|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9837738777942|-1.9837738777942|||||||-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-2.0022812681912|-2.0192014660569|-2.032717780828|-2.032717780828|-2.0413530519268|-2.0427887695999|-2.0427887695999|-2.0427887695999|-2.0625430895191|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0791972956259|-2.0879969951399|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9609183077684|1.9510204134905|1.9305781985349|1.9039069946991
11061|1017433|/equities/giant-network|EMCONSGROWTH||-9.8890678413537|-9.8890678413537|-9.8890678413537|-9.8890678413537|-9.9489641198214|-10.032182588477|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.266458669988|-10.386064917608|-10.600628436455|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903||-10.810133300903|-10.930148692796|-11.144271017076|-11.144271017076|-11.144271017076|-11.144271017076|-11.144271017076|-11.25141173045|-11.312124418331|-11.40124932827|-11.575833019299|-11.781480984205|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197||||-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-12.007734266655|-12.227482283266|-12.30053632806|-12.377262042079|-12.665847060982|-12.966496306331|-13.088267192025|-13.088267192025|-13.42440374886|-13.42440374886|||-13.743226088804|-13.971503582568|-13.971503582568|-13.971503582568|-14.171115017567|-14.248461459118|11.904554456813|11.904554456813|11.904554456813|11.904554456813|11.050061378592|11.025067763984|10.703409042027|10.512878677191|10.512878677191|10.512878677191|10.262643254401|10.119261828936|10.119261828936|10.119261828936|10.119261828936|10.119261828936|10.075846504146|9.8109410327606|9.5675191165405|9.5675191165405|9.1233549914314|8.9631717824884|8.8274131509935|8.6549035413702|-10.427708665047|-10.427708665047|-10.427708665047|||||||-10.427708665047|-10.427708665047|-10.427708665047|-10.427708665047|-10.783899408694|-10.783899408694|-11.061554809539|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.368705465378|-11.490809384174|-11.490809384174|-11.756454828919|-11.959394962192|-12.231549667651|-12.367833110286|-12.38314736838|-12.390720192535|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153||-12.751785072153|-12.751785072153|-13.232538947866|-13.350598663539|-13.630110310681|-14.768016859505|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|11.886784942794|11.871983483818|11.869295227334|11.869295227334|11.869295227334|11.869295227334|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.530953008076|11.323836942669|10.995168110172|10.995168110172|-12.271551664772|-12.271551664772|-12.271551664772|-12.271551664772|-12.271551664772|-12.351237362389|-12.351237362389|-12.351237362389|-12.581930339077|-12.835478292283|-12.867753119796|-13.082503578761|-13.307226151999|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|||||||-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.559310393731|-13.577567106265|-13.763963864664|-13.878848365523|-14.080942528753|-14.323824769157|-14.685916721709|-14.845946656194|-14.845946656194|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.131827351935|-15.131827351935|-15.131827351935|-15.131827351935|-15.266475303843|-15.525528333667|-15.660066264706|-15.660066264706|-15.660066264706|-15.660066264706|-15.698406848463|-15.820268367903|-15.820268367903|-15.820268367903|-15.820268367903|-15.820268367903|-16.036964759977|-16.060211379384|-16.060211379384|-16.060211379384
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||-4.0036981967893|-4.0036981967893|-4.0036981967893|-4.0036981967893|-4.1085536245733|-4.1217262087298|-4.16469583887|-4.1892948270844|-4.1892948270844|-4.1892948270844|-4.21196811846|-4.21196811846|-4.21196811846|-4.21196811846|-4.2694091338924|-4.3293435064743|-4.3703815106761|-4.4470905335094|-4.4517808372108|-4.4517808372108|-4.4517808372108|-4.4517808372108|-4.4517808372108|-4.4517808372108||-4.4517808372108|-4.5008675052422|-4.5281789403254|-4.5281789403254|-4.5281789403254|-4.5885323000279|-4.5985008094328|-4.5985008094328|-4.5985008094328|-4.6133339243484|-4.6953711595086|-4.8015236419602|-4.8622483458965|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231||||-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.946162290053|-4.946162290053|-5.013822168759|-5.013822168759|-5.013822168759|-5.013822168759|-5.065913591839|-5.154348437496|-5.18038725026|-5.2309856852729|-5.2699839760682|-5.337760202291|||-5.3825112097819|-5.4322346044204|-5.4452279703879|-5.4452279703879|-5.4835866443607|-5.5217627940678|5.0249411953313|5.0249411953313|5.0249411953313|5.0249411953313|5.0249411953313|5.0043790751941|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.8768287168916|4.8768287168916|4.8203650566137|4.7970724472509|4.7116151054846|4.7116151054846|4.7116151054846|4.6651278027943|4.6445863786728|||||||4.6078735792406|4.5817902780491|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.3840311041006|-5.5144791857543|-5.5266435429059|-5.6562703234843|-5.7675229027196|-5.8822475223987|-5.8913861412968|-5.9554294104008|-5.9776990407737|-6.0635546306804|-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927||-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927|-6.1839127652543|-6.2543475487383|-6.2587195081349|-6.3019106038009|-6.3732339681955|-6.4220788113095|-6.4220788113095|-6.5045322700582|-6.5805911271927|6.063082036822|6.063082036822|6.063082036822|6.063082036822|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.3387700856188|-6.7602999012183|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|||||||-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-7.0165974223568|-7.1084418389481|-7.1777130070971|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5483480294404
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||-35.012014169757|-35.012014169757|-35.012014169757|-35.012014169757|-35.644348790867|-35.644348790867|-35.644348790867|-36.341497927488|-36.851470935248|-36.851470935248|-36.851470935248|-37.222272006113|-37.222272006113|-37.222272006113|-38.192525748233|-38.953917693011|-39.289909785447|-39.6215651228|-40.398665397437|-40.398665397437|-40.398665397437|-40.398665397437|-40.398665397437|-40.398665397437||-40.398665397437|-41.046852289605|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.190693319336|-41.835769905531|-42.348078478138|-43.083975832506|-43.306084571993|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|38.53910801258||||37.348454500197|36.615502279069|35.376547069051|-40.010436131627|-40.010436131627|-40.010436131627|-40.010436131627|-40.010436131627|-40.924371801119|-40.959303204992|-41.7231137143|-41.965682862691|-42.775202723004|-43.23689457626|-43.671102626467|-43.671102626467|-44.03678100125|||-45.073646413132|-45.453129025705|-45.453129025705|-45.453129025705|-45.928476991926|-46.562751017979|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|38.389722573179|38.215748061595|38.215748061595|38.215748061595|38.215748061595|38.215748061595|38.215748061595|38.062499617932|37.548654490044|37.548654490044|37.548654490044|37.012949340134|36.334387214746|36.100608378018|36.100608378018|36.100608378018|36.100608378018|36.100608378018|||||||36.100608378018|33.771785450605|-40.98847466851|-40.98847466851|-41.797749004372|-42.583053228599|-43.82672693701|-45.298585070188|-46.308428593273|-46.33506450531|-46.33506450531|-46.33506450531|-46.33506450531|-47.433403225708|-48.598154539885|-48.598154539885|-50.099060159063|-50.885068157354|-51.616004373691|-51.616004373691|-51.616004373691|-52.13222927745|-53.019140717009|-53.291270676167|-54.24307657934|-54.510641805074|-55.821822846092|-56.178137792655||-56.351816828061|-56.608479255277|-56.608479255277|-56.702050196725|-56.702050196725|-56.702050196725|-57.503943111717|-58.444381345443|-59.067647948456|-60.269050190395|-60.472737774497|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.648673401962|54.648673401962|53.954081812049|52.693424744236|-60.510713214541|-60.510713214541|-60.510713214541|-60.510713214541|-60.510713214541|-61.11468211243|-62.014646647478|55.328442510793|55.328442510793|55.328442510793|55.328442510793|55.328442510793|54.166601747086|53.927889075335|53.021717324738|53.021717324738|||||||51.76635176924|50.627056834733|49.40339591507|49.343158707583|49.343158707583|49.343158707583|49.343158707583|49.343158707583|49.147953653296|47.436614407389|46.668282764882|46.668282764882|46.668282764882|46.668282764882|44.406090287184|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.816713041755|-51.553014855355|-52.237794775399|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-54.385673623909|47.965064169292|47.965064169292|47.965064169292|47.965064169292|47.965064169292|47.933960306782
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||-22.746112546206|-22.746112546206|-22.746112546206|-22.788457880286|-23.104398526381|-23.437665292103|-23.62407252135|-23.981191283487|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.351025933417|-24.605028861532|-25.008365147389|-25.455405121686|-25.753383140166|-25.753383140166|-25.753383140166|-25.753383140166|-25.753383140166||-25.753383140166|-25.999314392495|-26.166404660575|-26.166404660575|-26.166404660575|-26.781004941058|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|23.405273075463|23.405273075463|22.684747505587|22.194719950801|22.018067171969|22.018067171969|22.018067171969|22.018067171969|22.018067171969|22.018067171969||||-24.793399156805|-24.793399156805|-24.793399156805|-25.174887460334|22.815051003435|22.815051003435|22.815051003435|22.713945411023|22.588272861172|-24.61198599508|-24.61198599508|-24.61198599508|-24.61198599508|-24.61198599508|-24.772762009066|23.181358703177|23.181358703177|||23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.025397919065|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.633948925302|22.466048556549|22.466048556549|21.896165562981|21.587961304314|21.487916325501|21.487916325501|21.17973612871|21.17973612871|21.17973612871|||||||21.17973612871|20.894151995869|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|-21.595150811566|-21.595150811566|-21.595150811566|-21.595150811566|-21.969612500285|-22.415124466259|-22.451249072108|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.6643748044|-22.6643748044|-22.6643748044|-22.6643748044|-22.6643748044||-22.6643748044|-22.6643748044|-22.6643748044|-22.771705728493|-22.771705728493|-22.771705728493|-22.771705728493|-22.771705728493|-22.86967182791|-23.209080385232|-23.449254218976|-23.449254218976|-23.449254218976|-23.449254218976|-23.449254218976|-23.645282524869|-23.73975867038|-23.820287267422|-23.90476315999|-24.030293184121|-24.249769746815|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.58577975241|-24.58577975241|-24.58577975241|-24.688088406099|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.770955891005|-24.952172856189|-25.003300095607|-25.003300095607|-25.357554754735|-25.915102459604|-25.915102459604|-25.915102459604|-26.257335214278|-26.423150623795|-26.700166584117|-26.737963651135|-26.881070214857|-27.133968121861|-27.468852209885|-27.721502913191|-28.041669144845|-28.437410529693|||||||-29.012123832261|-29.212915271692|-29.349350551954|-29.384833340503|-29.698147672919|-29.759051634766|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.051315694657|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-29.132880803885|-29.322356054306|-29.322356054306|-29.322356054306|-29.322356054306|-29.395559443007|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|25.148997092572
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-29.465282034835|-29.669202142249|-30.05522442448|-30.252473095918|-30.414410224992|-30.414410224992|-30.768364322421|-30.768364322421|-30.768364322421|-30.768364322421|-30.768364322421|-31.176515778168|-31.440572959697|-31.557859984278|-31.828733116653|-32.338311344343|-32.338311344343|-33.435346027169|-33.7609402294|-33.874377528279||-34.464308411378|-34.8625875306|-34.8625875306|-34.8625875306|-34.8625875306|-35.116218616917|-35.116218616917|-35.520245077824|-35.920828186379|-36.075364151383|-36.724850379521|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.33246967528|33.33246967528|33.33246967528|33.33246967528||||33.33246967528|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.987841573026|33.021621422445|33.021621422445|33.021621422445|33.021621422445|33.021621422445|33.021621422445|||33.021621422445|33.021621422445|32.996800851463|32.389223787121|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.018443044988|31.689085108658|31.689085108658|31.689085108658|31.689085108658|31.689085108658|30.790095336592|30.458325211616|30.458325211616|30.458325211616|30.430916486417|30.202684917091|29.921872180964|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|||||||29.909328897326|29.429808995822|-34.347454556963|-34.347454556963|-34.347454556963|-34.347454556963|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-35.08089821392|-35.817108499273|-36.120676423956|-36.217687042973||-36.217687042973|-36.217687042973|-36.217687042973|-36.217687042973|-36.513131940832|-36.513131940832|-36.980704665703|-37.381337245882|-37.732039010724|-38.108377602587|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.013635730978|34.242369103983|34.242369103983|34.242369103983|34.232076036218|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|33.619383310019|31.955425128604|-33.612465350958|-33.612465350958|-33.612465350958|-33.612465350958|-33.612465350958|-33.949406801696|-34.493785737881|-34.807539276424|-35.025043598086|-35.196159273684|-35.530178394914|-35.61186402705|-35.642980780458|-35.642980780458|||||||-35.805532471179|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.985190427185|-38.19243329088|-39.674917963308|-39.674917963308|-40.321575353722|-40.791749104504|-41.518608632622|-41.520123127366|-41.638468242646|-41.965521575081|-42.115023031353|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764
11066|944466|/equities/aodong-a|EMCONSGROWTH||-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.123318029731|-14.319797331856|-14.398108807721|-14.455125870055|-14.455125870055|-14.455125870055|-14.455125870055|-14.455125870055|-14.512362495336|-14.523736228847||-14.66581756793|-14.766463832972|-14.919769875941|-14.919769875941|-14.924188791312|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384||||14.388203289384|14.388203289384|14.171892274611|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-15.069497202805|-15.069497202805|-15.069497202805|-15.069497202805|||-15.069497202805|-15.069497202805|-15.069497202805|-15.069497202805|-15.097774345534|-15.138857267101|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.21677878588|14.14073522515|14.14073522515|14.14073522515|14.14073522515|14.14073522515|14.077483208388|13.977325171858|13.977325171858|13.902027998401|13.872253429044|13.817503517588|13.760807689446|13.760807689446|13.760807689446|13.760807689446|||||||13.760807689446|13.277563660695|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.885900796983|-14.885900796983|-15.225444702675|-15.279383134367|-15.289314587384|-15.326364972831|-15.326364972831|-15.326364972831|-15.395961102116|-15.558242970729|-15.558242970729|-15.558242970729|-15.558242970729|-15.558242970729||-15.558242970729|-15.558242970729|-15.558242970729|-15.619159360753|-15.647954618519|-15.755375682064|-15.755375682064|-15.954306561359|-15.988118073022|-16.151798138658|-16.311442359333|-16.450002560661|-16.450002560661|-16.450002560661|-16.450002560661|-16.503336413752|-16.595929975919|-16.718255011695|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.810045294466|-16.988383986886|-17.157649069291|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|||||||-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.6307809403|-17.683645624856|-17.811828713659|-17.87527347896|-17.87527347896|-17.87527347896|-17.87527347896|-17.87527347896|16.883406414265|16.883406414265|16.883406414265|16.883406414265|16.883406414265|16.883406414265|16.645839812743|16.645839812743|16.645839812743|16.645839812743|16.039266403502
11067|950862|/equities/by-health|EMCONSGROWTH||-14.092166975314|-14.092166975314|-14.092166975314|-14.092166975314|-14.281851904452|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.723629007023|-14.927365525212|-15.064294849994|-15.239216631389|-15.261907809019|-15.288786297639|-15.359207291957|-15.513650553162|-15.513650553162||-15.625167043933|-15.708519467522|-15.793789285703|-15.793789285703|-15.834210018629|-15.984765417187|-15.984765417187|-16.045850840772|-16.165389687446|-16.237099601855|-16.244554786804|-16.498949347737|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448||||-16.686458576448|-16.686458576448|-16.686458576448|-16.718287402532|-16.814207905024|-16.891342500283|-16.937603000616|-17.069867520613|-17.069867520613|-17.069867520613|-17.069867520613|-17.069867520613|-17.069867520613|-17.227630726808|-17.347923031906|-17.407692317013|-17.480213566891|||16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|15.832427740842|15.832427740842|15.832427740842|15.832427740842|15.828807248837|15.316966602416|15.316966602416|15.316966602416|15.316966602416|15.316966602416|15.239406768052|15.161006600292|15.155316961439|15.155316961439|15.11075107284|15.11075107284|15.11075107284|15.11075107284|15.11075107284|15.11075107284|15.11075107284|||||||15.11075107284|14.576926344767|-16.411573227316|-16.411573227316|-16.411573227316|-16.442251009301|-16.442251009301|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.87416471206|-16.953660896811|-16.953660896811|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.215750631572|-17.616945620909|-17.651517666213|-17.651517666213|-17.651517666213||-17.651517666213|-17.651517666213|-17.651517666213|-17.765789460295|-17.765789460295|-17.765789460295|-17.765789460295|-17.880875533547|-18.16430689861|-18.275341320585|-18.320804752721|-18.320804752721|-18.320804752721|-18.320804752721|-18.320804752721|-18.320804752721|-18.456450424607|-18.5788343858|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.758867456687|-18.758867456687|-18.788187241303|-18.959652079197|-19.099056814613|-19.29950851699|-19.353342101533|-19.553714484593|-19.610745247857|-19.610745247857|-19.610745247857|-19.610745247857|-19.797494897861|||||||-19.843796533472|-19.843796533472|-19.843796533472|-19.843796533472|-19.843796533472|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.110979796207|-20.253310257368|-20.456456562074|-20.752172995709|-20.802415478122|-21.011571685354|-21.169780297387|-21.169780297387|-21.535311322862|-21.637717535703|-21.637717535703|-21.637717535703|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||-3.163604167261|-3.163604167261|-3.163604167261|-3.163604167261|-3.2199432594274|-3.2199432594274|-3.2638258782465|-3.3192509509279|-3.3215926362264|-3.3215926362264|-3.3215926362264|-3.3995473333187|-3.4111637349467|-3.4368486134587|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|||3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|2.969276413589|2.969276413589|2.9403070711089|2.8943296522506|2.8943296522506|2.8492552671838|2.8458392392716|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703||||-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.0933897086373|2.7110939237325|2.7110939237325|2.7110939237325|2.7110939237325|2.7110939237325|2.6417709426581|||2.5780788214669|2.5363318797082|2.5363318797082|2.4946695218196|2.4946695218196|2.4946695218196|2.4946695218196|2.4946695218196|2.4946695218196|2.4474104786041|2.4004560735626|2.3977290818871|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|||||||-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6366714735886|-2.6701905087255|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172||2.4663813032172|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4308313121903|-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7475031917548||-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7692632343121|-2.7692632343121|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|-2.8329737368298|-2.8329737368298|-2.8329737368298|-2.9060820145819|-2.9117577388787|-2.9386197543701|-2.9617997249586|-2.9719997071141|-2.9966663412378|-2.9968515162254|2.7937544796648|2.7937544796648|2.7937544796648|||||||2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7718007843176|2.7718007843176|2.7718007843176|2.7718007843176|2.6042232293199|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||-13.504901707432|-13.504901707432|-13.504901707432|-13.691557738805|-13.720318396915|-13.720318396915|-13.984241997786|-14.421936021456|-14.855484205494|-15.018871049097|-15.08152413811|-15.3389155649|-15.434350519583|-15.715389654819|-15.873210348227|-16.140233955492|-16.396926413762|-16.682140680141|-17.000156239212|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965||15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.329111161069|15.303185559074|15.303185559074|15.303185559074|15.303185559074|14.822984166454|-16.305474258432|-16.305474258432|-16.305474258432|-16.305474258432|-16.305474258432||||-16.305474258432|-16.305474258432|-16.305474258432|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|||15.117128258343|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|||||||14.750268694863|13.923631558932|-15.927862090195|-15.927862090195|-16.182607320018|-16.182607320018|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.595460836784|-16.743346205337|-16.743346205337|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.249694056606|-17.51354937564|-17.513559126082|-17.513559126082|-17.513559126082|-17.513559126082||-17.513559126082|-17.513559126082|-17.513559126082|-17.513559126082|-17.575620941788|-17.705519387347|-17.705519387347|-17.893911040737|-17.909346541778|-18.274274465128|-18.383637557078|-18.546819829995|-18.753688335479|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.215430164128|17.215430164128|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|16.959140346169|-18.627051230449|-18.627051230449|-18.627051230449|-18.627051230449|-18.775865002643|-18.775865002643|-18.865961944804|-19.093289812125|-19.336989252343|-19.679432066033|-19.829368334953|-19.908187687335|-20.012985878452|-20.181488578242|-20.181488578242|-20.181488578242|-20.181488578242|||||||-20.626099022144|-20.708084516459|-20.708084516459|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-21.010316375979|-21.172017949696|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.259148659985|-21.459609630683|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|19.85001190221|19.478901948264
11070|944552|/equities/navinfo-a|EMCONSGROWTH||5.7524775221264|-6.6050998333992|-6.6050998333992|-6.6050998333992|-6.6767773764996|-6.758085928324|-6.8978732272024|-6.9409702799977|-6.9757039544834|-6.9757039544834|-7.0874673434264|-7.0874673434264|-7.0874673434264|-7.0882969772558|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.2505436641242|-7.2505436641242||-7.2505436641242|-7.2505436641242|-7.2505436641242|-7.2505436641242|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.4198176652389|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857||||-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5947136613959|-7.7696818481148|-7.8455335076282|-7.8455335076282|-7.8861480217984|-8.2440532823195|-8.54505945795|-8.7322882717762|7.4206092488329|7.4206092488329|7.4206092488329|||7.4206092488329|7.4206092488329|7.4206092488329|7.4206092488329|7.220121663098|7.145396701206|7.145396701206|6.9332188938605|6.8042206997915|6.8042206997915|6.775800730922|6.7697785189176|6.6847537944079|6.6140999525499|6.6140999525499|6.6140999525499|6.5334445866956|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.2271353084771|6.016816810207|-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.1692371767591|||||||-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.550819096944|-7.6936878738373|-7.8690973451368|-8.0067751860875|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.4358513903614|-8.6635202301868|-8.6635202301868|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.7397113591385|-8.8385686112721|-9.0584095002633|-9.1954554453406|-9.3510611736016|-9.4561573750405||-9.4561573750405|-9.4561573750405|-9.4561573750405|-9.5823966934315|-9.6404413066563|-9.7960458157523|-9.8333842884681|-10.029871372292|-10.063190411538|-10.18576733162|-10.363074637011|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.538132584187|-10.538132584187|-10.538132584187|-10.538132584187|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.7331621019488|9.7331621019488|9.7331621019488|9.628512842616|9.5538899675903|9.5538899675903|9.5538899675903|9.5538899675903|9.4343222794596|9.3742466698822|9.2049060772063|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.240078270056|-10.671753949167|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|||||||-10.7416842611|-10.751316140246|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-11.028128272806|-11.201253500817|-11.345837424462|-11.457041341138|-11.499681456678|-11.499681456678|-11.669090200124|-11.730234335306|-11.730234335306|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.84850685582|-11.84850685582|-11.901614353802|-11.901614353802
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.80031673737|-50.80031673737|-51.347575424199|-52.018972659646|-53.101080020863|-53.529533051339|-53.653371650739|-54.030415251038|-54.272110208101|-54.272110208101|-54.272110208101|-54.64901164751|-54.979459166315|-55.418842712803|-56.219070536997|-56.219070536997|-56.219070536997|-56.219070536997|-56.219070536997|-56.576743345686||-57.22971559148|-57.404892059414|-57.404892059414|-57.404892059414|-57.675433154734|-58.114873650186|-58.114873650186|-58.114873650186|-58.460415683977|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779||||55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.402468762286|55.247185903001|54.343253789625|54.343253789625|53.530284548558|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|||53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.010299008115|53.010299008115|53.010299008115|52.580887574867|52.229875108616|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|||||||51.391452311436|49.441055614595|48.513850493608|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-54.77829113993|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324||50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.276337314868|49.56537297172|49.068749458731|48.692499195139|47.970552694578|47.821168117809|47.635743226263|47.34514956379|47.34514956379|47.34514956379|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.807421683596|46.807421683596|46.807421683596|46.807421683596|46.807421683596|46.807421683596|46.723978748202|46.723978748202|46.241642994218|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.698915897382|-49.343796026455|-49.675884524702|-50.38161684473|-50.38161684473|||||||-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.817906554095|-51.529341997429|-51.959268267204|-52.063076530617|-52.394529275013|-52.941580159076|-52.941580159076|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||-46.092367951398|-46.1998507362|-46.413723294535|-47.033364822588|-47.033364822588|-47.311516605176|-47.828350740845|-48.5116133005|-48.5116133005|-48.5116133005|-48.5116133005|-48.737902777126|-49.415446114464|-50.053829431449|-50.752032226892|-51.495593329902|-53.457879883973|-55.107090904678|-55.479143692748|-55.479143692748|-55.479143692748|-57.734441308729|59.550178610553|59.550178610553||59.445752553663|58.963522227852|58.963522227852|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.339396616898|58.293216437192|58.072465386756|56.969404077936|56.42322588012|55.970250130201|55.538055420479|54.944253793448|54.944253793448||||54.944253793448|54.944253793448|54.944253793448|54.944253793448|54.944253793448|54.944253793448|54.944253793448|52.505281729929|52.424754773503|51.798651167058|51.798651167058|50.605723959762|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|||50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|||||||50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|48.132881407608|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|46.406297444188||45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|44.765232338704|44.765232338704|44.765232338704|44.765232338704|44.765232338704|44.765232338704|44.512481970033|43.684422486845|43.054410620756|43.054410620756|42.275456185944|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-46.306815708967|-47.770908555822|-49.649897055975|-50.534886312872|46.737203004907|46.737203004907|46.737203004907|46.737203004907|46.737203004907|46.737203004907|||||||46.737203004907|46.133002151991|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-50.261302327697|-50.646448717718|-51.192713220184|-51.192713220184|-51.253648950783|-51.253648950783|-51.253648950783|-51.253648950783|-51.253648950783|-51.253648950783|-51.614608766997|-52.133454643316|-52.884950358147|-53.229944554164|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-54.398503139065|-55.538336041289|-56.408150834858
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||8.7698853782019|-8.9404037475148|-8.9404037475148|-8.9404037475148|-9.054892751857|-9.109325432429|-9.2636947363056|-9.4382648548271|-9.4382648548271|-9.4425164417852|-9.5811293077059|-9.6371578596178|-9.6371578596178|-9.6371578596178|-9.6371578596178|-9.8218420768383|-9.8798251444105|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987||-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.182417148562|-10.286018895012|-10.358909711685|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.4926736223145|9.3618809867106|9.3618809867106|9.2309549689078|9.2309549689078|9.2309549689078|9.1766168673595||||8.9384627960081|8.9228685415367|8.9228685415367|8.9228685415367|8.9228685415367|8.9228685415367|8.8748538799396|8.8638113266994|8.8638113266994|8.8638113266994|8.8638113266994|8.8638113266994|8.8638113266994|8.7945195910157|8.7945195910157|8.7945195910157|8.7945195910157|||8.7945195910157|8.7311330103014|8.6568146572217|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.5559153245129|8.5559153245129|8.4365727820041|8.3267324509938|8.3267324509938|8.3267324509938|8.0941474242033|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|||||||7.9330013535834|7.6143944363037|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5128395052417|-8.6920440430624|-8.8392520916293|-8.8392520916293|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.1628720371476|-9.2593019901107|-9.3520020310956|-9.3924715981167|-9.3924715981167||-9.4872453686525|-9.4872453686525|-9.4872453686525|-9.5713714508619|-9.5713714508619|-9.5713714508619|-9.5713714508619|-9.5887458488242|-9.621940048193|-9.6821558295081|-9.8035061423856|-9.922784229658|-9.9627769459721|-9.9627769459721|-9.9627769459721|-9.9876259390509|-9.9876259390509|-10.065139512662|-10.116266282007|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.4965946147313|9.4965946147313|9.3717711710787|9.0625235530906|-9.7855881500179|-9.7855881500179|-9.8162091361079|-9.8252319877449|-9.9613689388504|-10.090965373171|-10.151072350754|-10.286747393358|-10.469719287807|-10.591910650392|-10.62823417679|-10.644239001995|-10.644239001995|||||||-10.664986664284|-10.664986664284|-10.762762871306|-10.793261509756|-10.793261509756|-10.793261509756|-10.911401834333|-10.996001868606|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.27962103061|-11.305690025534|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.6528273609|-11.722030695579|-11.881145115585|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039
11074|944054|/equities/shunxin-a|EMCONSGROWTH||-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.129701283926|-18.129701283926|-18.448327120159|-18.448327120159|-18.448327120159|-18.448327120159|-18.448327120159|-18.527584985466|-18.528984232712|-18.536092833201|-18.665102724146|-19.05789211493|-19.475991866117|-19.664990262991|-19.712704929312|-19.712704929312|-19.746894395572|-19.936336142839|-19.936336142839|-19.936336142839||-20.023150557744|-20.429613239751|-20.704949566674|-20.704949566674|-20.704949566674|-21.144943022013|-21.372159294817|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.079550618533|18.492277642758|18.084753695098|17.865837087198|17.563708188318|17.516828433662|17.516828433662|17.516828433662|17.516828433662|17.516828433662|17.382032279603||||17.080036989442|16.581707388815|-17.666973508538|-17.666973508538|-17.666973508538|-17.666973508538|-17.666973508538|-17.666973508538|-17.835584998059|-17.835584998059|-18.008982631815|-18.335537033228|-18.617819129259|-18.790909673142|-19.264343157264|-19.531493494745|-19.955786482989|||-19.955786482989|-19.955786482989|-19.955786482989|-19.955786482989|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.460162656009|17.375632871448|17.375632871448|17.132925789951|16.551028244361|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.059875438425|15.861528765066|15.554475240027|15.427497692958|15.427497692958|15.427497692958|||||||15.427497692958|-17.948527579587|-17.948527579587|-17.948527579587|-18.5116974039|-18.742996975572|-19.251107000412|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-20.534092147157|-20.797582446554|-20.797582446554|-21.229535432898|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.729599365365|-21.947888675411|-22.385432259991|-22.490050851567||-22.490050851567|-22.490050851567|-22.490050851567|-22.508945742429|-22.617416024455|-22.617416024455|-22.617416024455|-22.639351447698|-22.779834518031|-22.862593819914|-23.358438573742|-23.733264590263|-24.39307197041|-24.814523839362|-24.993359300171|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.504113412379|22.108458969856|21.667975311251|21.667975311251|21.57052769128|21.482926198463|21.482926198463|21.482926198463|21.482926198463|21.482926198463|21.482926198463|21.482926198463|-23.188263632178|-23.188263632178|-23.188263632178|-23.188263632178|-23.188263632178|-23.188263632178|-23.3105111727|-23.3105111727|-23.321678970575|-23.545754695733|-23.696948979519|-23.848832843726|-24.068148239922|-24.286831123378|-24.574811545507|-24.760081904222|-24.760081904222|-24.760081904222|-24.760081904222|||||||-25.205090674084|-25.342643347691|-25.342643347691|-25.675714483206|-25.851905706132|-26.082672413417|-26.433525306459|-26.878917515803|-27.193292609615|-27.193292609615|-27.274770409711|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.760796752537|-27.760796752537|-28.282075248484|-28.282075248484|-28.282075248484|-28.282075248484|-28.495084058714|-28.774537893878|-28.956924970403|-28.956924970403|-28.956924970403|-29.086265443596|-29.086265443596|-29.81251745625|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||-38.640058084962|-38.640058084962|-38.640058084962|-38.640058084962|-39.471730069582|-39.590716243605|-39.590716243605|-39.826770782258|-39.826770782258|-39.826770782258|-39.826770782258|-40.046412785612|-40.305455878667|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317||37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.932601786137|37.932601786137|37.702101802238|37.702101802238|37.504556761194|37.204506037422||||36.935563535368|36.281182892759|36.024647641667|35.735721085345|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|||-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.490640269427|35.888489417135|35.267766824363|34.564741628036|34.515266966671|33.969740946922|33.933997664228|33.933997664228|33.885554562426|33.776726469305|33.717088796511|33.717088796511|||||||33.717088796511|33.599541666127|32.531560471105|-36.334494455883|-36.334494455883|-36.668883491699|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.897404997094|34.297011336179|34.297011336179|34.297011336179|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.455320004268|-35.324827987036||-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-37.019253234158|-37.248057767296|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|||||||35.024956611254|35.024956611254|34.9555095075|34.401119589632|34.147868364171|34.147868364171|34.147868364171|34.147868364171|33.758742669242|33.613605025761|-35.644731027185|-35.644731027185|-35.644731027185|-35.644731027185|-35.644731027185|-35.784145865505|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.872639223737|-36.122930894077|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-38.128817955427|-38.792743251719|-38.792743251719|-38.792743251719|-38.815920201621|-38.815920201621|-38.815920201621
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||-62.353779037645|-63.325309974011|-63.710899386203|-65.405443440318|-66.055094820808|-66.055094820808|-66.055094820808|-67.332327002233|-68.152340564143|-68.152340564143|-68.152340564143|-69.272601508445|-69.964015418299|-69.964015418299|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-72.484419880059|65.987248558746|65.987248558746||65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.241350554231|65.241350554231|65.241350554231|65.241350554231|65.241350554231|65.241350554231|64.08891345789||||64.08891345789|64.08891345789|64.08891345789|64.08891345789|64.08891345789|64.08891345789|64.08891345789|63.948232140033|62.895816235507|61.461559536973|61.461559536973|60.032845235444|59.736995447943|59.736995447943|59.736995447943|58.886805808851|58.886805808851|||58.886805808851|57.984783053739|57.223093960399|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|55.094288881385|54.86982413379|54.86982413379|54.86982413379|54.86982413379|54.86982413379|54.394117819642|54.394117819642|54.394117819642|53.146242021824|52.613046512896|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|||||||52.268151224268|52.19738953711|50.414323733928|49.409142330245|49.409142330245|49.409142330245|49.409142330245|49.409142330245|49.409142330245|-53.001738624766|-53.001738624766|-53.001738624766|-53.001738624766|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.528296693976|49.131750868438|49.131750868438|49.131750868438|49.131750868438|49.131750868438|49.131750868438|48.027694393589||48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|47.968945228261|47.968945228261|47.794938735611|47.680488882735|47.431468034324|47.431468034324|47.049406714502|46.663231844441|46.38525750321|46.286952094699|45.723835711639|45.106485955098|44.874984759069|44.742202354776|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.74774485948|-49.398049157221|-50.391720870423|-50.580668591065|-50.580668591065|-50.580668591065|-50.580668591065|-50.580668591065|-51.521854769966|-51.542287770675|||||||-51.542287770675|-51.542287770675|-51.542287770675|-51.542287770675|-51.542287770675|-51.904210134531|-52.397454416515|-52.464050825139|-52.464050825139|-52.464050825139|-52.464050825139|-52.464050825139|-52.464050825139|-52.739754309502|-52.739754309502|-53.486948029032|-54.167166409482|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|48.473360545836|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||-16.031565098272|-16.031565098272|-16.031565098272|-16.031565098272|-16.234725935778|-16.234725935778|-16.234725935778|-16.448028917137|-16.550714233558|-16.550714233558|-16.657459765718|-16.76056940081|-16.76056940081|-16.76056940081|-17.133966679068|-17.235518184737|-17.411131716918|-17.731812001545|-17.947569424663|-18.057853971095|-18.250950374174|-18.648276370949|-18.820307884157|-18.835897509191||-18.902137854023|-18.902137854023|-18.902137854023|-18.902137854023|-19.029042034594|-19.119928077965|-19.119928077965|-19.31492042995|-19.474355172852|-19.718727694329|-19.965253311591|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626||||-20.098989889626|-20.098989889626|-20.381817152477|-20.381817152477|-20.381817152477|-20.395352578137|-20.528151694607|-20.528151694607|-20.751668083903|-20.751668083903|-20.767965118351|-20.896072379155|-20.928413699516|-21.103792745149|-21.299420324748|-21.299420324748|-21.299420324748|||20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.0967327446|20.0967327446|20.0967327446|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.730764412221|19.730764412221|19.730764412221|19.410849279096|19.349276747891|19.181418434987|19.098243095488|18.91860321055|18.64567012798|-21.122953574457|||||||-21.122953574457|-21.122953574457|-21.122953574457|-21.122953574457|-21.698281783305|-21.868090120115|-22.466212024466|-23.236903444679|-23.506785565487|-23.506785565487|-23.506785565487|-23.506785565487|-23.506785565487|-23.735316468468|-23.946995548249|-23.946995548249|-24.006302884998|-24.006302884998|-24.006302884998|-24.006302884998|-24.006302884998|-24.288669643338|-24.444077873159|-24.451107531677|-24.451107531677|-24.451107531677|-24.451107531677|-24.451107531677||-24.451107531677|-24.451107531677|-24.451107531677|-24.746786150546|-25.130318360429|-25.328170982532|-25.328170982532|-25.719078399001|-25.886199051869|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|22.947945999015|21.89549628773|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.440885688256|-23.440885688256|-23.514871863734|-23.657079886741|-24.033977507823|22.000272391474|22.000272391474|22.000272391474|22.000272391474|21.866802008141|-23.631468967489|-23.631468967489|-23.631468967489|||||||-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-24.00774288607|-24.323047324821|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.882790997431|-25.073656350159|-25.251797995184|-25.251797995184|-25.620330953172|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.4319311926918|-7.5104793784968|-7.6005323990574|-7.7539250436084|-7.8249166610789|-7.9124896735998|-7.9124896735998|-7.9127661884992|-7.9747400748695|-8.0408223456768||-8.045358214845|-8.0670645613027|-8.1600715472249|-8.1823020063007|-8.307557830343|-8.3837134744028|-8.3837134744028|-8.4257928425846|-8.475325590458|-8.5059174233967|-8.6521303846101|-8.8157006583456|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454||||8.2032376132841|8.0969304864534|7.9765891305747|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6680353707232|-8.7150387837002|-8.8700432328724|-8.9506033292902|-8.9517477417295|-8.9517477417295|||-8.9517477417295|-8.9517477417295|-8.9517477417295|-8.9517477417295|-8.9517477417295|-9.0291641977435|-9.0735158155368|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.3871918832867|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.1793885154594|8.1793885154594|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|||||||8.1657255167068|7.5146945841115|-8.7838954887517|-8.7838954887517|-8.9659950955849|-9.007217484949|-9.1907965146148|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.606255672355|-9.6447599998466|-9.6447599998466|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.9640035293964|-10.140559318161|-10.195621890598|-10.266801907811|-10.369329832813||-10.369329832813|-10.369329832813|-10.369329832813|-10.472033287443|-10.532259015415|-10.573036116551|-10.573036116551|-10.667262203374|-10.734735681921|-10.865817973249|-10.959180044533|-10.959180044533|-10.959180044533|-10.959180044533|-10.959180044533|-10.968533700706|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.132899474205|10.066233233539|10.066233233539|10.05970412264|9.9818933382046|9.893215008843|-10.631542779961|-10.631542779961|-10.631542779961|-10.805603453361|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.916203444585|-10.52371432974|-10.52371432974|||||||-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.640793934951|-10.699770706108|-10.713635039783|-10.719593816837|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.80168244313|-10.910201994035|-11.084113667909|-11.158306336114|-11.158306336114|-11.158306336114|-11.158306336114|-11.158306336114|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.5152394489598|-8.539154842623|-8.679061363282|-8.8795122020136|-8.8868347192021|-8.8868347192021|-8.8868347192021|-9.0351048622342|-9.0351048622342|-9.0351048622342|-9.0351048622342|-9.2367832035722|-9.4353143739372|-9.6892378647757|-9.7918986135589|-9.7918986135589|-9.9276648421936|-10.108516682061|-10.302240889241|-10.490267692859||-10.661964137085|-10.748292983381|-10.771720113098|-10.771720113098|-10.816341371393|-10.816341371393|-10.816341371393|-10.816341371393|-10.816341371393|-10.905935043599|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469||||-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|||10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.127436754361|10.127436754361|9.8815961118705|9.8738841867914|9.8738841867914|9.8738841867914|9.8504266050646|9.7467029543758|9.7467029543758|9.7467029543758|9.7467029543758|9.7467029543758|9.7118926017417|9.5321025284279|9.3684477179303|9.2454974219815|8.9994413108313|8.986086339121|8.986086339121|8.986086339121|8.986086339121|8.8875134010434|8.8875134010434|||||||8.8277927525971|8.2414367075467|-10.058781621424|-10.058781621424|-10.137512176244|-10.137512176244|-10.137512176244|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.2396873171968|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381||-10.147559181381|-10.147559181381|-10.147559181381|-10.256177230597|-10.351308235328|-10.472008794327|-10.478898359426|-10.608776067239|-10.65808415252|-10.748982586662|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-11.034154520408|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|-11.189405177752|-11.189405177752|-11.189405177752|-11.226561571404|-11.391179430534|-11.470199545279|-11.592998672475|-11.730554714192|-11.850616020614|-11.980129024115|-12.078476875719|-12.186641447739|-12.331268302816|-12.721409630133|||||||-12.980814285427|-12.980814285427|-13.034793610208|-13.119770892056|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|11.977603747784|11.977603747784|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.905778817324|-13.05253227992|-13.264113888858|-13.264113888858|-13.424570491709|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|-13.298643506456
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||-1.7394797868028|-1.7394797868028|-1.7394797868028|-1.762755288735|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8735266341218|-1.8739184752049|-1.8932427250613|-1.9838182020174|-1.9838182020174|-2.074242411718|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419||-2.1291808955419|-2.1291808955419|-2.2085342730138|-2.2661491991252|-2.5757213964695|-2.6424954235105|-2.6424954235105|-2.7016615933343|-2.7318462073984|-2.7464957965946|-2.7799953237216|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082||||-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8496983409036|-2.8974053918713|-2.8974053918713|-2.9359411955089|-2.9359411955089|-2.9359411955089|-2.9359411955089|-3.0293789704873|-3.1231988492093|-3.1335543065691|-3.1850604513646|-3.2261781934633|-3.2796423439333|||2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.8127110056123|-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.4953612712028|||||||-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.7115124758749|-3.9550137847296|-4.0089041888308|-4.2376713288704|3.7618087593311|3.7618087593311|3.7618087593311|3.7618087593311|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2576615102843|-4.2979571562956|-4.3766191912967|-4.3826495872966|-4.3826495872966|-4.3826495872966||-4.3826495872966|-4.3826495872966|-4.3826495872966|-4.4284995382618|-4.5149994498702|-4.5272216538823|-4.5602463064631|-4.7113849386065|-4.7448721709614|-4.8081914123303|-4.9363237151841|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3760896499765|4.3178775372121|4.2337527078626|4.1558900308692|4.1558900308692|4.1558900308692|4.1558900308692|4.1558900308692|4.1471000724461|4.0373335473434|3.9894833495936|3.9894833495936|3.9894833495936|3.9116482128392|3.8451648674288|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.1892366768985|3.7740010611057|3.7740010611057|3.7740010611057|3.7740010611057|3.7740010611057|3.7740010611057|3.701667956935|-3.9842967591657|-3.9842967591657|-3.9842967591657|||||||-3.9842967591657|-3.9842967591657|-4.0625519048256|-4.1311688700298|-4.1340764671542|-4.1573071115522|-4.2242301297749|-4.3124778615728|-4.3844199299034|-4.4549108742802|-4.4810121058456|-4.5461246701338|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.6093319234877|-4.6093319234877|-4.6475908819866|-4.6780131795318|-4.6780131795318|-4.7000149067145|-4.7294608813636|-4.7594009485634|-4.8043344381553|-4.8237049980409|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8468291850817
11081|944487|/equities/joyoung-a|EMCONSGROWTH||-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.937085767162|-11.013428100361|-11.140475838729|-11.311084581026|-11.471760671016|-11.515845423138|-11.540938992408|-11.569212944841|-11.569212944841|-11.569212944841|-11.569212944841|-11.728014239046|-11.869460750921|-12.160511786522|-12.238354181636|-12.238354181636|-12.238354181636|-12.238354181636|-12.238354181636|-12.238354181636||-12.285393740721|-12.46710414576|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.506944798867|11.315494006917|10.941659814831|10.912955423987|10.862552602481|10.862552602481|10.862552602481|10.722280510478||||10.546978641674|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.30606263348|9.7800696499765|-11.135715885953|-11.135715885953|-11.135715885953|-11.135715885953|-11.216906092781|-11.26822972101|-11.288032635517|||-11.461087474508|-11.461087474508|-11.461087474508|-11.461087474508|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.794812894615|10.67423664282|10.646929541675|10.59436611715|10.475407489837|10.349187397449|10.349187397449|10.349187397449|10.349187397449|10.349187397449|10.349187397449|10.297958535573|10.297958535573|10.297958535573|10.297958535573|10.297958535573|10.123091422837|10.123091422837|10.123091422837|10.113754427631|10.113754427631|||||||9.8619496692097|-11.198622349893|-11.198622349893|-11.198622349893|-11.561385542271|-11.561385542271|-11.917095455988|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.323148986764|-12.594257892732|-12.594257892732|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.85693072104|-12.930478453896|-13.182753854616|-13.187504721597|-13.231653533618|-13.231653533618||-13.231653533618|-13.231653533618|-13.231653533618|-13.335170730662|-13.575399442072|-13.575399442072|-13.575399442072|-13.61044316331|-13.701603783937|-13.749003981851|-13.81944931801|-13.852165633394|-13.858971908687|-13.858971908687|-13.858971908687|-13.992191503443|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.112684979444|12.957141782038|12.957141782038|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.530546706334|-13.743940240162|-13.853822847226|-13.97369241275|-14.021324576687|-14.147027481211|-14.200586253419|-14.312874032407|-14.336526501344|-14.760584844666|-14.888983158621|||||||-15.017203282817|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.046226472373|-15.046226472373|-15.046226472373|-15.046226472373|-15.137473974752|-15.191082594712|-15.380091585406|-15.568435472127|-15.834364400432|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.696712114492|14.179680349737
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||-16.176706821174|-16.176706821174|-16.176706821174|-16.285784913931|-16.632539274333|-16.690598913959|-16.828443258925|-17.133320142641|-17.133320142641|-17.133320142641|-17.133320142641|-17.45146693324|-17.544790466121|-17.544790466121|-17.544790466121|-17.766468728388|-17.766468728388|-18.19329983747|-18.447554450963|-18.632839156228|-18.775974133669|-18.775974133669|-18.958304885426|-19.184782349841||-19.56142567239|-19.739599538468|-19.739599538468|-19.739599538468|-19.739599538468|-19.739599538468|-19.897333278283|-20.232592306783|-20.452880658761|-20.560422568471|-20.968246942262|18.336568208345|18.336568208345|18.336568208345|18.336568208345|18.300076638999|17.537306639158|16.859784917261|16.738094572917|16.698635625122|16.698635625122|16.604595872294|16.552896359981|16.552896359981|16.386550854115||||15.782533278765|15.782533278765|15.545104418993|15.545104418993|15.545104418993|15.545104418993|15.545104418993|15.545104418993|15.430115499761|15.210684977931|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|||15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|14.852139581716|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|||||||14.726110018348|14.542023532628|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.466035999872|-16.466035999872|-16.466035999872|-16.776242888761|-16.776242888761||-16.776242888761|-16.776242888761|-16.776242888761|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.357580751619|-17.555089520571|-17.739544496666|-18.118383206405|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.318887573271|-18.483200232882|-18.483200232882|-18.483200232882|-18.66022265476|16.907255933149|16.907255933149|16.907255933149|16.907255933149|16.907255933149|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.586964066951|-18.713849103152|-18.840386959909|-18.863624865624|-18.863624865624|-18.863624865624|-19.060138392021|-19.256821181564|-19.393689714305|-19.997988473963|||||||18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.489099850369|17.663443845855|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.187381924485|17.187381924485|17.187381924485|17.187381924485|16.174322703704
11083|102616|/equities/minor-internat|EMCONSGROWTH||-31.610077756213|-31.610077756213|-31.830641951348|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-32.169359018872|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.520224489887|-32.520224489887|-32.520224489887|-32.564138322096|-32.987931468996|-33.333812743329|-33.441435485591|-33.441435485591|-33.587706095101||-33.735928796595|-33.735928796595|-33.735928796595|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||||31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|30.948654514296|30.7398331265|30.7398331265|30.7398331265|30.7398331265|30.38060099657|30.38060099657|30.38060099657|30.100275715459|30.100275715459|30.100275715459|30.076338429986|30.076338429986|30.076338429986|29.723709366651|29.665232629612|29.600258477346||29.278064974829|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.668068981813|28.614899977546|28.614899977546|28.544333308385|28.340925898205|27.837139886895|27.832933207661|27.703259119623|27.281399021804|27.076554468671|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|||26.738596411785|26.640107124206|25.377896804673|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-29.234406909041||-29.234406909041|-29.234406909041|-29.234406909041||-29.246563232267|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.991067824275|-30.281742026972|-30.576935585525|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.72746571852|-30.733492069301|-30.733492069301|-30.733492069301|-31.254311196668|-31.254311196668||-31.352012440742|-32.030013823047|-32.394459803385|-32.425178332208|-32.425178332208||-32.425178332208|-32.425178332208|-32.425178332208|-32.583531480231|-32.783136461222|-32.783136461222|-32.783136461222|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-33.462828628919|-33.694809587687|-33.860876034182|-33.860876034182|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297||-33.953006360297|-33.953006360297|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955||-34.02494228955|
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|-0.55467996602844|-0.55467996602844|-0.57075553807495|-0.57861727115046|-0.58207474413328|-0.58647193580659|-0.58672461722848|-0.58672461722848|-0.59441623659661||-0.60157359277463|-0.60512172483191|-0.60512172483191|-0.61902415976243|-0.62086015857278|-0.62206682471234|-0.62979644766339|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915||-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63709377892061|-0.64149309802103|-0.6433445393565|-0.6433445393565|-0.6433445393565|-0.6433445393565|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65919930173846|-0.66577699928253|-0.67141888703206|-0.67546543109526|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68355056565209|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.68444754572506|-0.69494174356587|-0.70215750000353|-0.70739721878232|-0.7126635735108|-0.71629285866171|-0.71949206517967|-0.72110229649845|-0.73170036345725|-0.73170036345725|-0.73287082785447|-0.73287082785447|-0.7414454684591|-0.7414454684591|-0.74716166168845|-0.75180448058697|-0.75180448058697|-0.75756051213049|-0.76506724258819|-0.76813026821789|-0.77135685547317|-0.77135685547317|-0.77135685547317|-0.77135685547317|-0.77135685547317|-0.77135685547317|-0.77135685547317|-0.77706316956906|-0.77784796830712|0.73888573959945|0.73888573959945|0.73888573959945|0.73888573959945|0.73888573959945|0.73888573959945|0.73888573959945|0.73635035394149|0.73635035394149|0.73635035394149|0.72084989744774|0.71624231226303|0.71189532221532|0.70423349010917|-0.73293942913443|-0.73293942913443|-0.73293942913443|-0.73293942913443|-0.73293942913443|-0.73293942913443|-0.7365182926997|-0.7365182926997|-0.74034553664089|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601|0.70366260989601
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||31.261836756727|31.246486387276|30.732763512955|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.354682232665|-32.424498815203|-32.424498815203||-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203||-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.961864450046|30.188067839385|30.188067839385|30.188067839385|30.188067839385|29.766741776732|29.441935777959|29.305483553473|29.242203630412|28.834116632634|28.695685155848|28.577983175891|28.339978367185|28.339978367185|28.337293143053|28.337293143053|28.337293143053|28.337293143053|28.337293143053|28.337293143053|28.059481398094|28.059481398094|28.059481398094|27.91497144749|27.91497144749|27.91497144749|27.91497144749|27.91497144749|27.904470074755|27.904470074755|27.904470074755|27.904470074755|27.904470074755|27.76441257594|27.666013061978|27.632300238523|27.632300238523|27.494778585338|27.289753648863|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.152353590411|27.152353590411|27.152353590411|27.152353590411|27.152353590411|27.152353590411|27.148169325107|27.085473541034|27.085473541034|27.085473541034|26.99830373527|26.802560316207|26.712049479693|26.712049479693|26.683942471842|26.518825384091|26.400361109785|26.319289685413|26.094767147882|-27.470824985909|-27.470824985909|-27.470824985909|-27.470824985909|-27.470824985909|-27.470824985909|-27.470824985909|-27.470824985909|-27.494624028546|-27.494624028546|-27.494624028546|-27.639029057688|-27.639029057688|-27.639029057688|-27.639029057688|-27.639029057688|-27.639029057688|-27.639029057688|-27.733123618225|-27.733123618225|-28.026248752916|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.160949451454|-28.226780168402|-28.226780168402|-28.226780168402|-28.226780168402|-28.226780168402|-28.226780168402|-28.233134890257|26.855864506401|26.855864506401|26.855864506401|26.855864506401|26.855864506401|26.855864506401|26.491516198756|26.333906268678|26.218784437799|26.138807714478|26.138807714478|26.138807714478|26.138807714478|26.138807714478|26.138807714478|26.016184074516|26.016184074516|25.797982143952|-27.42878032268|-27.42878032268|-27.42878032268|-27.42878032268|-27.42878032268|-27.42878032268|-27.546978267706|-27.666086497877|-27.827873776328|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015|26.670868556015
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.079152872916|-1.0879476365733|-1.094664043551|-1.1051822706122|-1.1093691967217|-1.110410229176|-1.1151780395704|-1.1251978243939|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1519862694202|-1.1528534536816|-1.1528534536816|-1.1601149445615|-1.1661446150701|-1.1661446150701|-1.1661446150701|-1.1661446150701|-1.1661446150701|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627||1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627||1.0823368644627|1.0823368644627|1.0823368644627|1.0817386187102|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1563411637706|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.1740382557672|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1150410743548|1.1114345294451|1.1077050348361|1.1071722596044|1.1018580694061|1.091275399244|1.091275399244|1.0861393338179|1.0845238617584|1.0845238617584|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0634297063297|1.0592708356814|1.0592708356814|1.0592708356814|1.0592708356814|1.0592708356814|1.0592708356814|1.0592708356814|1.0592708356814|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1268338270058|-1.1387043139526|-1.1532825850986|-1.169758355567|-1.1761404521376|-1.1761404521376||-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1761404521376|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.1769392693401|-1.2079880529378|-1.2169311701958|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|-1.225810633671|1.1538471039098|1.1538471039098|1.1538471039098|1.1538471039098|1.1538471039098|1.1538471039098|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822|1.1453363397822
11087|1096344|/equities/arvida|NZX50||0.91944822478269|-0.95802713282676|-0.95802713282676|-0.95802713282676|-0.95891904442147|-0.96991007757005|-0.97601117835903|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98558054443075|-0.98558054443075|-0.98558054443075|-0.98842284277493|-0.99435871392946|-1.0070652316065|-1.0137225173691|-1.0137225173691|-1.0180250232727|-1.0378056008849|-1.0397839865457|-1.0419821630331|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.0546277716404|-1.0546277716404|-1.0546277716404|-1.0689231734518|-1.0689231734518|-1.071025753578|-1.0733619537181|-1.0809577268833|-1.1005085753593|-1.1066761996121|-1.1246402159632|-1.1283809458442|-1.1283809458442|-1.1283809458442|-1.1283809458442|-1.140978783946||-1.1460875014252|-1.1467638589482|-1.1547375826417|-1.1663750507631|-1.1704166904863|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0530461185814|1.0283845920962|1.0152554849311|1.0152554849311|1.0152554849311||1.0152554849311|1.0043277450456|1.0043277450456|0.99036410208698|0.97818237936228|0.96242485218279|0.95663561709418|0.95663561709418|0.94126180683788|0.93485260110327|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0296250941619|-1.0406945250944|-1.0418827922826|-1.0432030891582|-1.0546701059524|-1.0663001124267|-1.0831112270227|-1.0867902575456|-1.0936558443665|-1.1023953842189|-1.1126615390806|-1.1240683778159|-1.1456315830937|-1.1473683930758|-1.1542982367811|-1.1547757616901|-1.1608619812753|-1.1798466315563|-1.1830680980679|-1.1830680980679|-1.1830680980679|-1.1906312190158|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.066181871385|1.066181871385|1.066181871385|1.066181871385|1.066181871385|1.015757650237|1.0063973865031|0.97599705293433|0.97277453690388|0.94898093666091|0.94898093666091|0.93886771163957|0.91763080448592|0.89949502029288|-1.0095151269157|-1.0095151269157|-1.0095151269157|-1.0095151269157|-1.0095151269157|-1.0095151269157|-1.0189056952485|-1.0298952150884|-1.0435743571729|-1.0435743571729|-1.0456381607288|-1.0607090413829|-1.0674545036709|-1.0805049987806|-1.093894438851|-1.120993805051|-1.1239705085414|-1.1239705085414|-1.1239705085414|-1.1239705085414|-1.1239705085414|-1.1288561290786|-1.1470624215388|-1.1589582040336|-1.1671757449074|-1.1723157684208|-1.1723157684208|-1.190489530371|-1.190489530371|-1.190489530371|-1.190489530371|-1.190489530371|-1.190489530371|-1.190489530371|-1.190489530371|-1.2072105802942|-1.2419006800043|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752|1.1898150598752
11088|43240|/equities/chorus|NZX50||7.5644458683585|7.4470721788099|7.4470721788099|7.4470721788099|7.4470721788099|7.4470721788099|7.4470721788099|7.4267468526287|7.330829628565|7.3011767289743|7.3011767289743|7.3011767289743|7.3011767289743|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.2161103274539|7.2161103274539|7.2161103274539|7.2161103274539|7.2161103274539|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5353104644387|-7.6003449816802|-7.6134386746198|-7.6163209509088|-7.6317454787574|-7.6408281560829|-7.7009202370038|-7.7176890250698|-7.7613208687588||-7.7913181164077|-7.7913181164077|-7.7913181164077|-7.7913181164077|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.9224665295703|-7.9224665295703|-7.9627405947693|-8.0008231342113|-8.0734143721037|-8.1257585639047||-8.1257585639047|-8.1350096987671|-8.2094550184614|-8.2238603646213|-8.2238603646213|-8.2238603646213|-8.2238603646213|-8.2238603646213|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6687831794535|7.6687831794535|7.6430918547086|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6110651426693|7.5834056992421|7.5326730033964|7.496183612166|7.496183612166|7.496183612166|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4506880282865|7.4000778033928|7.4000778033928|7.4000778033928|7.4000778033928|7.4000778033928|7.3914753148507|7.3794169635188|7.376574248143|7.3453605374451|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2917858135365|7.2780952466487|7.2437169566153|7.2044076935449|7.1432308903445|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5370188750369|-7.5722432707794|-7.6052700253601|-7.6253002189127|-7.6981114306414|-7.7512346548465|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8078727230748|-7.8187477042631|-7.8263862850882|-7.8695956868836|-8.0617729207883|-8.0897476696316|-8.1108310248392|-8.1989789302633|-8.2380321087093|-8.3247580596309|-8.338863171138|-8.338863171138|-8.338863171138|-8.338863171138|-8.3948480961473|-8.440306439536|-8.440306439536|-8.5125622379969|-8.6800691935962|8.1972538388234|8.1972538388234|8.1972538388234|8.1972538388234|8.1930594881885|8.190344435254|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426|8.1902379280426
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||-9.0665696341204|-9.0665696341204|-9.2689660079399|-9.3888512195392|-9.4359457825338|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.5390513860863|8.8148611637163|8.8148611637163|8.8148611637163|8.8148611637163|8.8148611637163|8.7627928550081|8.7627928550081|8.7627928550081|8.7627928550081|8.7627928550081|8.7181034413793|8.6456704501552|8.636300604017|8.6258026725365|8.6258026725365|8.4800035313708|8.4800035313708|8.4637691567393|8.4637691567393|8.4437274253481|8.4437274253481|8.4063636236846|8.3995654494946|8.3995654494946|8.3995654494946|8.3995654494946|8.3869328095816|8.3869328095816|8.380480668534|8.3705339934972|8.2700375480284|8.2679042643879|8.2679042643879|8.2679042643879|8.2679042643879|8.2679042643879|8.2679042643879|8.2326715595826|8.1542474484553|8.1542474484553||8.1542474484553|8.1149352597737|8.1149352597737|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303||8.0534109640833|7.9688293927322|7.9688293927322|7.9688293927322|7.9688293927322|7.9192209442807|7.9192209442807|7.9192209442807|7.9192209442807|7.9192209442807|7.895245415232|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8665145285276|7.8386683585259|7.8386683585259|7.8386683585259|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8018639234884|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.7554494654361|7.7554494654361|7.7554494654361|7.7554494654361|7.7554494654361|7.7554494654361|7.7421661786706|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1170990514075|-8.1170990514075|-8.1170990514075|-8.1170990514075|-8.1170990514075|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.1965383086303|-8.2206522134642|-8.2206522134642|-8.2206522134642|-8.2206522134642|-8.2206522134642|-8.2206522134642|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.2672756465833|-8.3314171668071|-8.3587971656608|-8.3970963199878|-8.3970963199878|-8.3970963199878|-8.3970963199878|-8.4301075096423|-8.4395637639688|-8.4656264658688|-8.5140294891727|-8.5362708546659|-8.5362708546659|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.5669969861195|-8.6237322967162|-8.6237322967162|-8.6237322967162|-8.6237322967162|8.30508147969|8.30508147969|8.30508147969|8.30508147969|8.1800909759176|8.123989767672|8.0988771593586|8.0687522530572|8.0558357901062|8.0331509054464|8.0330875700837|8.0330875700837|7.9817633966743|7.9781664192021|7.9781664192021|7.9781664192021
11090|43248|/equities/ebos-group|NZX50||31.80022669816|-33.712983906191|-33.712983906191|-33.712983906191|-33.712983906191|-33.712983906191|-33.712983906191|-34.122203840063|-34.206178923919|-34.206178923919|-34.206178923919|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.779451667999|-34.963704088263|-34.963704088263|-35.418003906732|-35.908893441629|-35.915990458012|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333||-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333||-36.295786373603|-36.295786373603|-37.042541601909|-37.659490694219|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|34.946644490655|34.946644490655|34.798542183907|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.356855835482|-37.356855835482|-37.540070338951|-37.540070338951|-37.957855220091|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-39.188274807595|35.512229701425|35.512229701425||||35.512229701425|35.27554397877|35.27554397877|35.27554397877|35.27554397877|35.27554397877|35.27554397877|34.9228280418|34.824809961063|34.160898558015|-35.921849205706|-35.921849205706|-35.921849205706|-35.921849205706|-35.921849205706|-35.921849205706|-35.921849205706|-35.921849205706|-36.052608439893|-36.242342151503|-36.297602933094|-36.396225710098|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.626451858143|-36.888202972836|-36.888202972836|-36.888202972836|-37.358709622363|-37.358709622363|-37.358709622363|-37.358709622363|-37.358709622363|-37.358709622363|-37.358709622363|-37.358709622363|-38.03523137938|34.90193855925|34.90193855925|34.90193855925|34.90193855925|34.90193855925|34.90193855925|34.90193855925|34.856041512706|34.119492409205|33.742768894274|33.655855217067|33.500806879222|33.500806879222|-35.959658650094|-36.288510246998|-36.763344150921|-37.152606494052|-37.434005638872|-37.507229165804|-37.529143788827|-37.5379559052|-37.5379559052|-37.834395780829|-38.445993837016|-38.906660327533|-38.906862541014|-38.906862541014|-38.911823191847|-38.911823191847|-38.911823191847|-38.911823191847
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||2.8142872541079|-3.1314375810026|-3.1314375810026|-3.1314375810026|-3.1314375810026|-3.1314375810026|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1544257009193|-3.168220027836|-3.168220027836|-3.168220027836|-3.168220027836|-3.2291332577685|-3.2534814515621|-3.2572016361589|-3.2835573756291|-3.3017304300814|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3267900931265|-3.3267900931265|-3.3267900931265|-3.3675444774524|-3.4372716670451|-3.5647463406917|-3.5952736498909|-3.8041650868733|-3.8041650868733|-3.8707389541555|-3.9130433210718|-3.9867146819816|-4.0352385673243|-4.0391539901846|-4.0846155319339|-4.17679498303|-4.1964845068933|-4.1964845068933||-4.1964845068933|-4.1964845068933|-4.1964845068933|-4.1964845068933|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371||3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8575839456269|3.8575839456269|3.8575839456269|3.8575839456269|3.8575839456269|3.8575839456269|3.8034264971094|3.710473900512|3.660841948779|3.660841948779|3.660841948779|3.660841948779|3.5748244998538|3.4986937043495|-3.9890023718865|-3.9890023718865|-3.9890023718865|-3.9890023718865|-3.9890023718865|-3.9890023718865|-4.0187683221478|-4.0187683221478|-4.0593437040758|-4.0593437040758||-4.4459373249955|-4.4732637156322|-4.5164042566964|-4.5321159467376|-4.5601288063964|-4.664587760815|-4.8010340983596|-4.8010340983596|-4.9011489875809|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6133267197516|4.6133267197516|4.5859185626669|4.5653930949776|4.5653930949776|4.527082550456|4.527082550456|4.527082550456|4.4967583682028|4.4380647369985|4.4222940812248|4.417549227094|4.3644989843891|4.3489814972738|4.3489814972738|4.3489814972738|4.3489814972738|4.3489814972738|4.3489814972738|4.3316461748392|4.3281434429171|4.3281434429171|4.3057314981624|4.3057314981624|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6559012305964|-4.6776680032665|-4.7018535976337|-4.7387594307727|-4.7387594307727|-4.7387594307727|-4.7387594307727|-4.7484247877871|-4.7484247877871|-4.7484247877871|-4.7484247877871|-4.7484247877871|4.6406391246809|4.5918212581226|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.8889288269651|-4.9669117120667|-4.9669117120667|-4.9669117120667|-4.9669117120667|-5.0137909151629|-5.0742123102166|-5.1635690237656|-5.1808262697432|-5.1808262697432|-5.2071834964513|-5.2071834964513|-5.2071834964513|-5.2071834964513|-5.2071834964513|-5.2274262025355|-5.313806886408|-5.3331187775104|-5.3684651907251|-5.3688503433119|-5.4842781412216|-5.5719756404131|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.3100125805379|5.2922359325092|5.2846241911962
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8004671173837|3.7749634669386|3.6827372495954|3.6374857232112|3.5672063612428|3.5002293347746|3.4760896452375|3.4760896452375|3.4760896452375|3.4630735872345|3.4630735872345|3.4328686703082|3.4328686703082|3.3598539949386|-3.644051180843|-3.6517235422173|-3.705195765397|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252||3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252||3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.435660450673|3.4168449563184|3.4109388371748|3.4065987026739|3.3988255453757|3.3988255453757|3.3970283747438|3.3966981835634|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|3.3610477783954|3.3610477783954|3.3610477783954|3.3610477783954|3.3595030775826|3.3595030775826|3.3595030775826|3.3450034184766|3.3338926813682|3.3093252073482|3.2298057223641|3.1908952290574|3.1743280418228|3.1609201704474|3.0816298368796|3.0816298368796|3.0301442944589|3.0129379788574|2.9909727783773|2.9909727783773|2.9627475574914|-3.0840729082349|-3.0840729082349|-3.0840729082349|-3.0840729082349|-3.0840729082349|-3.0840729082349|-3.0973032276634|-3.1108924725325|-3.119880528215|-3.1326450318798|-3.1579389142444|-3.2038209888063|-3.2079256447235|-3.2079256447235|-3.2079256447235|-3.2079256447235|-3.2079256447235|-3.2112835337813|-3.2112835337813|-3.2112835337813|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2208395859052|-3.2225995616172|-3.2334013877057|-3.2334013877057|-3.2334013877057|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.235849398707|-3.2803882033015|-3.2943202423149|-3.3381335919758|-3.3790373212386|-3.4205970241283|-3.4823301317134|3.3281725966589|3.3281725966589|3.2413029498145|3.1781144215315|3.114822730854|3.114822730854|3.114822730854|3.114822730854|3.114822730854|3.114822730854|3.114822730854|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3198165844537|-3.3681294333777|3.21520098478|3.21520098478|3.21520098478||||3.21520098478|3.1857204837976|3.1002737993861|3.0513109065457|-3.1770796062668|-3.1770796062668|-3.1770796062668|-3.1770796062668|-3.1770796062668|-3.1770796062668|-3.1770796062668|-3.1770796062668
11093|1096357|/equities/freightways?cid=1096357|NZX50||7.8082094847302|7.4952331581757|-7.8948655758804|-7.8948655758804|-7.8948655758804|-7.9542948045671|-8.0125500138535|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.1311453474233|-8.1701613413702|-8.2618460111497|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2801611349393|-8.2801611349393|-8.3007347501438|-8.3774831468442|-8.3983146277378|-8.4325716591886|-8.4678573715479|-8.4962724749485|-8.4962724749485|-8.4962724749485|-8.537904574798|-8.537904574798|-8.537904574798|-8.6632270573758|-8.7341412702294|-8.7351567655903|-8.7462848458138|-8.8908721377945|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9359758333631|-8.9629331758812||-8.9629331758812|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.3698434851658||8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.1216904860607|8.1216904860607|8.1216904860607|8.1216904860607|8.085766975733|8.0391856218404|8.0263174932341|7.9972522153372|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.5046338538582|-8.5273716163033|-8.5643014059457|-8.6864464135074|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.7003784239842|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.1942241147034|8.1942241147034|8.1942241147034|8.1942241147034|8.1942241147034|8.1602490163371|8.0724987163063|8.0638876109119|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|7.9985626179904|7.9422914141781|7.9125457995873|7.8772731085332|7.8153035132656|7.7090784964455|7.7090784964455|7.6862698113345|7.6862698113345|7.6255181615028|7.6255181615028|7.5033163517362|7.5033163517362|7.5033163517362|7.5033163517362|7.5033163517362|7.496609116246|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0037259677492|-8.0646954487256|-8.142439545359|-8.3177104141599|-8.5224562912392|-8.5666184192683|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.5921994508976|-8.6813329923677|-8.789701205167|-8.789701205167|-8.789701205167|-8.789701205167|-8.789701205167|-8.789701205167|-8.789701205167|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2888950218096|8.2304385888725|-8.6422266112049|-8.6422266112049|-8.6422266112049|-8.6422266112049|-8.6422266112049|-8.6422266112049|-8.6422266112049|-8.6463625813281|-8.6862698341315|-8.6862698341315|-8.6862698341315|-8.6862698341315|-8.6862698341315|-8.7830774811578|-8.7984192666822|8.4066668654345|8.4066668654345|8.4066668654345|8.4066668654345|8.4066668654345|8.3454729713397|8.3454729713397|8.3454729713397
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|2.0988809883775|2.0988809883775|2.0988809883775|2.0643123322263|2.0561802976148|2.0154779744167|-2.1843788594353|-2.1843788594353|-2.1884764797541|-2.1988626593851|-2.2065140797588|-2.2102934998376|-2.2447705977606|-2.2490993980331|-2.2490993980331|-2.2662215899276|-2.3021905632866|-2.3168783819292|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3291924711868|-2.3396582997292|-2.3665647017127|-2.3695163315276|-2.3825180073292|-2.4072423665293|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4434333823051||-2.4475423945111|-2.4475423945111|-2.4475423945111|-2.4550471187877|-2.4736635288979|-2.4742502466022|-2.4742502466022|-2.4742502466022|-2.506389275213|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841||-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5483000471934|-2.568388973645|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.587633891405|-2.587633891405|-2.587633891405|-2.587633891405|-2.5939924279129|-2.5939924279129|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4755978883395|2.4634421071619|2.4482690185541|2.4447433518297|2.4358259491265|2.4273066710698|2.4270072989185|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4082660578685|2.3923655379207|2.3923655379207|2.3897577387018|2.3897577387018|2.3897577387018|2.3897577387018|2.3897577387018|2.3897577387018|2.3861824899449|2.3861824899449|2.3665916025124|2.3409350911205|2.3052057203788|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.425951184938|-2.4355012201708|-2.4491680886393|-2.4735201096144|-2.5022444698111|-2.5152716739195|-2.538635172581|-2.5507057398947|-2.55161203504|-2.55161203504|-2.5620688637141|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5678431485048|-2.5742702985197|-2.5855780469477|-2.5939755955339|-2.5984503455759|-2.5984503455759|-2.5984503455759|-2.5984503455759|-2.6096669907703|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6214669577397|-2.6371856389352|-2.6611992047015|-2.6611992047015|-2.6611992047015|-2.6611992047015|-2.6611992047015|-2.6611992047015|-2.6904990591145|-2.6949609740903|-2.6949609740903|-2.6949609740903|-2.7216233924947|-2.7740260711337|-2.7761399603579|-2.776300242868|-2.776300242868|-2.776300242868|-2.776300242868|-2.776300242868|-2.776300242868|-2.776300242868|-2.776300242868
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.1246367901299|-2.129921946228|-2.129921946228|-2.1426910529539|-2.1607678344962|-2.1714088310927|-2.1876763889227|-2.1981089577145|-2.1981089577145|-2.1981089577145|-2.2069555193635|-2.2069555193635|-2.2143278115145|-2.2143278115145|-2.2314754716943|-2.2496948233788|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.122048015346|2.122048015346||2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346||2.122048015346|2.122048015346|2.122048015346|2.1194977837027|2.1127164676573|2.1127164676573|2.1127164676573|2.1127164676573|2.1127164676573|2.1127164676573|2.1052405122018|2.0988782780144|2.0982613477167|2.0982613477167|2.0982613477167|2.0982613477167|2.0982613477167|2.0681224221796|2.0681224221796|2.0681224221796|2.0673217553784|-2.2176275892403|-2.2176275892403|-2.2176275892403|-2.2176275892403|-2.2325031236545|-2.2325031236545|-2.2358367924046|-2.2556518188396|-2.2725949556346|-2.2725949556346|-2.2867721618011|-2.2922467855165|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.3204951544476|-2.341246151507|-2.341246151507|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1765132924392|2.1300148059344|2.1080719552013|2.0906356133325|2.0723727850233|2.0620808764867|2.061272832662|2.061272832662|2.0497475828397|2.0449972379724|2.0405524956429|2.0358053886405|2.0358053886405|2.033950483745|2.0310560596714|2.0253162752858|2.0253162752858|2.0231292657578|2.0152048805486|2.0152048805486|2.0152048805486|2.0152048805486|2.0132276722474|2.0132276722474|2.0132276722474|2.0132276722474|2.0132276722474|2.0132276722474|1.9890477779553|1.9890477779553|1.9890477779553|1.9890477779553|1.9890477779553|1.9890477779553|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1258118178499|-2.1378463999047|-2.1509404464578|-2.1549338415834|-2.1552043441901|-2.1618936993424|-2.1893264030686|-2.1925847767979|-2.205917190678|-2.205917190678|-2.205917190678|-2.205917190678|-2.205917190678|-2.2257184832749|-2.2257184832749|-2.2257184832749|-2.2257184832749|-2.2257184832749|-2.2257184832749|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2269028731483|-2.2585032458988|-2.2775035694668|-2.2786381252936|-2.2786381252936|-2.2786381252936|-2.2786381252936|-2.2786381252936|-2.2786381252936|-2.2786381252936|-2.3007089835992|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1976607251512|2.1849007262507|2.1743341302119|2.1678713267868|2.1676348255547|2.1676066857336|2.1676066857336|2.1676066857336|2.1676066857336|2.1676066857336|2.1676066857336
11096|43257|/equities/heartland-nz|NZX50||-1.0268093237459|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0374150988697|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0466415255421|-1.0584905908233|-1.0705450956166|-1.0828278797799|-1.0831825858199|-1.0831825858199|-1.0946473154584|-1.123496999692|-1.1388234694199|-1.1388234694199|-1.1553594094069|-1.1653993506731|-1.169332685239|-1.1725413529545||-1.1725413529545|-1.1725413529545|-1.1725413529545|-1.1725413529545|-1.1989348893331|-1.2188165590682|-1.237573946573|-1.2473043877302|-1.2681159794792|-1.276981454099|-1.276981454099|-1.276981454099||-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099||-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099|-1.2940257246901|-1.297766234655|-1.319833658557|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3591060185716|-1.3907036741889|-1.40084354307|-1.4338207049033|-1.4509292113512|-1.4509292113512|-1.4569050258761|-1.4613734888109|-1.4734830501973|-1.4734830501973|-1.4738990477205|-1.4738990477205|-1.4851407531766|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.5070451631273|-1.5169588646434|-1.5169588646434|-1.5465541770218|-1.581067382203|-1.6091016651375|-1.6201675601781|-1.6237786288593|-1.6375614399749|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5168201496571|1.5084046909511|1.4920804036439|1.4920804036439|1.4920804036439|1.4920804036439|1.4920804036439|1.4920804036439|-1.6425816188939|-1.6425816188939|-1.6425816188939|-1.6425816188939|-1.6425816188939|-1.6425816188939|-1.6774506646933|-1.6971967836819|-1.7066524978701|-1.724758187513|-1.7459818764729|-1.7459818764729|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6593625771979|1.6510444998719|-1.757921999939|-1.757921999939|-1.757921999939|-1.757921999939|-1.757921999939|-1.757921999939|-1.757921999939|-1.7610980142573|-1.7695119369272|-1.7750612219444|-1.7830096580786|-1.7830096580786|-1.7830096580786|-1.7830096580786|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188|1.6944805680188
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||10.612109508865|10.612109508865|10.559010601433|10.5550117497|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|-11.017754515721|-11.017754515721|-11.017754515721|-11.017754515721|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.50361904646|10.486563696549||10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.472597357893|10.472597357893|10.472597357893|10.431496829085|10.379996213971|10.374933025718||10.374933025718|10.374933025718|10.284369863272|10.204855986436|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.8051356296|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.897377718425|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.167424254201|10.02519364333|10.002992576756|9.9305468603397|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.346307964809|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.38335490431|-10.455561192997|-10.455561192997|-10.525623886859|-10.637897346154|-10.637897346154|-10.637897346154|-10.637897346154|9.9067798224216|9.9067798224216|9.9067798224216|9.9067798224216|9.8273459904328|9.8273459904328|9.8273459904328|9.8273459904328|9.8273459904328|9.8273459904328|9.8273459904328|-10.349574045071|-10.349574045071|-10.349574045071|-10.349574045071|-10.349574045071|-10.349574045071|-10.349574045071|-10.466143677428|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.9663109582149|9.8768038153014|9.8768038153014|9.7888320256851|9.7888320256851|9.7035353193796|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.177153611099|-10.245406065947|-10.245406065947|-10.245406065947|-10.245406065947|-10.278464612851|-10.278464612851|-10.285238806285|-10.306240151715|-10.306240151715|-10.306240151715|-10.306240151715|-10.306240151715|-10.306240151715|-10.306240151715
11098|1096367|/equities/investore-property|NZX50||-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.0850662364786|1.0068707133592|1.0068707133592|1.0068707133592|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0691556888612|-1.0691556888612|-1.0691556888612|-1.077395209316|-1.0889494398257|-1.0889494398257|-1.0889494398257|-1.0889494398257|-1.0927216056344|-1.1002462311318|-1.1224958613769|-1.1427731861953|-1.1467570201708|-1.1467570201708|-1.1675077827057|-1.1729554612473|-1.1729554612473|-1.1729554612473|-1.1729554612473|-1.1729554612473|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757||1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0957844404174|1.0928782695534|1.0928782695534|1.0928782695534|1.0928782695534||1.0704203175177|1.0623707578346|1.0623707578346|1.0538709687739|1.0538709687739|1.0538709687739|1.0538709687739|1.0467542733122|1.0467542733122|1.0425047438861|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1565906707879|-1.1565906707879|-1.1565906707879|-1.1565906707879|-1.1701007357831|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1870256555862|-1.1870256555862|-1.1870256555862|-1.2155840410995|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1234721785312|1.1190086494592|1.1190086494592|1.1190086494592|1.117231760942|-1.2028507766587|-1.2028507766587|-1.2028507766587|-1.2291984422538|-1.2291984422538|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.1555261078136|1.1555261078136|1.1505845589391|1.140093953847|1.1273265563107|1.0992517297639|1.079168605051|1.0724095627572|1.0598995205325|1.0398883683331|1.0176537547781|1.0102726092819|1.0102726092819|1.0102726092819|1.0003141840323|1.0003141840323|1.0003141840323|1.0003141840323|-1.0969414922514|-1.0969414922514|-1.0969414922514|-1.0969414922514|-1.1025466576251|-1.1025466576251|-1.1025466576251|-1.1122740656173|-1.1292236833301|-1.1292236833301|-1.1292236833301|-1.1496929888953|-1.1679921950488|-1.1777691008414|-1.1847434443197|-1.1919371598254|-1.2093746124914|-1.2097217623602|-1.2097217623602|-1.2180241814599|-1.243360187317|1.1353320151145|1.1353320151145|1.1353320151145|1.1353320151145|1.1353320151145|-1.2222537646657|-1.2222537646657|-1.2222537646657|-1.2452819490836|-1.2608688500641|-1.261257771739|-1.261257771739|-1.2697308770911|-1.2797009671282|1.2193251459146|1.2193251459146|1.2193251459146|1.2193251459146|1.2193251459146|1.2193251459146|1.2193251459146|1.2193251459146|1.2193251459146|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|1.1966090654524|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.2922857783041|-1.3286508345827|-1.3441037893127|-1.3441037893127|-1.3441037893127|-1.3441037893127|-1.3441037893127|-1.3441037893127|-1.3662264214435|-1.3896960733642|-1.4091067577192|-1.4180947616743|-1.4180947616743|-1.4224093991005|-1.4224093991005|-1.4224093991005|-1.4224093991005|-1.4224093991005|-1.4448993159095|-1.4482214663602|-1.4546905197674|-1.477989452633|-1.4818716657951|-1.4818716657951|-1.4818716657951|-1.4965241300612|-1.5021369043118|-1.5021369043118|-1.5021369043118|-1.5021369043118|1.4231643569903|1.4231643569903|1.4110073327632
11099|43262|/equities/kathmandu|NZX50||-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40551015834542|-0.40945574917762|-0.41439526752597|-0.42099474619898|-0.43638304153055|-0.44692460452619|-0.44692460452619|-0.44692460452619|-0.45547178558843|-0.46469087426681|-0.46485030046486|-0.46485030046486|-0.46485030046486|-0.46816699197318|-0.47712999240585|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.48176315303564|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.49450323693769|-0.50333692754658|-0.51148548915819|-0.51164874397476|-0.51164874397476|-0.52210971671961|-0.53706635820227|-0.55368483714878|-0.56298314920862|-0.57331460705288|-0.58368289460615|-0.58409211359505|-0.5845468013605|0.52811034636594|0.52811034636594|0.52811034636594||0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594||0.52811034636594|0.52811034636594|0.51734485247507|0.48371648698796|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57543806001294|-0.57882007144942|-0.5825778619344|-0.59175317992711|-0.59791367558586|-0.59791367558586|-0.59791367558586|-0.59791367558586|-0.5999040924614|-0.60211566676755|-0.60457297155216|-0.6173033304673|-0.62531825929551|-0.62531825929551|-0.62531825929551|-0.62531825929551|-0.6753337231965|-0.6753337231965|-0.6753337231965|-0.69759300987932|-0.70954781484839|-0.71110838188356|-0.71110838188356|-0.72900928207709|-0.73723254544286|-0.73970283118385|-0.74684888848741|-0.74684888848741|-0.74684888848741|-0.76149878710596|-0.77237829676502|-0.77237829676502|-0.77237829676502|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.78354445831016|-0.80282719749031|-0.82147463513543|-0.82219402937017|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82310750794333|-0.82456390407263|-0.83118211722571|-0.84464679267891|-0.84627422256478|-0.85808249825911|-0.87399072846606|-0.87399072846606|-0.87943411426229|-0.88106873269656|-0.88106873269656|-0.88106873269656|-0.88563194137788|-0.88831105254285|0.79759340592232|0.79759340592232|0.79759340592232|0.79759340592232|0.79759340592232|0.79759340592232|0.79759340592232|0.79759340592232|0.79759340592232|0.79677044360734|0.78474491071808|0.77924822719076|0.77924822719076|0.77924822719076|0.77924822719076|0.77924822719076|0.77924822719076|0.77924822719076|0.77924822719076|0.7780536297425|0.76908589817973|0.76908589817973|0.76908589817973|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.7577071787582|0.75689687681045|0.75666283361516|0.75666283361516|0.74351428275198|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.84693519376716|-0.85992796777576|-0.86936441791157|-0.87484935402981|-0.89038816293204|-0.89265352046185|-0.89294836428091|-0.89327596852432|-0.89363997323921|-0.89404442292243|-0.89449381145934|-0.8949931320559|-0.90261031898418|-0.90261031898418|-0.90261031898418|-0.90261031898418|-0.9280937178657|-0.9280937178657|-0.9280937178657|-0.94288190026256|-0.9493132235736|-0.95201469815775|-0.96001636161853|-0.96501816063511|-0.96835349499503|-0.97371530707698|-0.97371530707698|-0.97371530707698|-0.98301698627319|-0.9844633049683|-0.9910703507746|-0.99618924963085
11100|43265|/equities/kiwi-income|NZX50||-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.85870170092273|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86101754862265|-0.86101754862265|-0.86140839212687|-0.87191294673858|-0.87191294673858|-0.87191294673858||-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858||-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87434772257206|-0.87677525154084|-0.88243860106079|-0.88243860106079|-0.88368959645685|-0.88368959645685|-0.88442669109466|-0.88442669109466|-0.88442669109466|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83614299613795|0.83432554888021|0.82702839029377|0.82225376646326|0.81944862648962|0.81052299175143|0.81052299175143|0.80502554480101|0.80308393310469|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.79821402445415|0.78051556166652|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.84171668015674|-0.85940742186656|-0.86100824996223|-0.87195360577095|-0.87425050691306|-0.87425050691306|-0.87425050691306|-0.87840157684491|-0.87840157684491|-0.87840157684491|-0.87840157684491|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.88515616624181|-0.89072905280661|-0.89747673381779|-0.89941859366069|-0.90187014161536|-0.90187014161536|-0.90187014161536|-0.90187014161536|-0.90187014161536|-0.90187014161536|-0.90187014161536|-0.90505165743333|-0.90505165743333|-0.90505165743333|-0.91267374472012|-0.91267374472012|-0.91267374472012|-0.91880415894577|-0.92589350782047|-0.92872656154792|-0.92872656154792|-0.9302517392918|-0.93272024976085|-0.93272024976085|-0.93272024976085|-0.93272024976085|-0.93857808562198|-0.94369785158809|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90450377784151|0.90178157915819
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||72.075451364882|68.632723162315|67.295251128565|66.354167564589|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|65.834196998102|65.736885655172|65.371153387326|65.371153387326|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-70.078760844214|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315||66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828||66.421376213828|66.421376213828|66.421376213828|66.421376213828|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-70.09776010583|-70.553062121848|-70.718959032142|-71.0582864402|-71.334764016808|-71.450690603478|-71.450690603478|-71.734101348699|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.726327108707|68.541449905135|68.541449905135|68.238278469221|67.500589116581|67.500589116581|67.110598949422|67.110598949422|67.110598949422|66.692715637759|66.692715637759|66.403017036204|66.381128938203|65.7034753773|65.631819215501|65.631819215501|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|64.472975476675|63.650527883561|63.227811946904|62.859793069666|61.984017343232|61.984017343232|61.984017343232|61.984017343232|60.751138298243|60.751138298243|60.511566306977|60.511566306977|60.511566306977|60.511566306977|60.511566306977|58.590630374384|58.079542154677|58.079542154677|56.852191256259|56.852191256259|56.852191256259|56.852191256259|56.852191256259|-60.358099486514|-60.358099486514|-60.358099486514|-60.358099486514|-62.551221558434|-62.721913758232|-63.868238704418|-64.440265515353|-64.746960590179|-65.538845642734|-65.976900134637|-65.976900134637|-65.976900134637|-65.976900134637|-65.976900134637|-65.976900134637|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.135915878912|-66.724907057705|-66.907256394206|-66.907256394206|-66.907256394206|-66.907256394206|-67.130837844013|-67.427047118212|-68.07635149429|-68.07635149429|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.205374075321|-68.587561815055|-68.587561815055|-69.036499232755|-69.036499232755|-69.262218707916|-69.361912032098|-69.652819858453|-69.652819858453|-69.652819858453|-70.26413918544|-70.26413918544|-70.26413918544|-70.26413918544|-70.656266117639|-70.888074345662|-71.026751460051|-71.988058873255
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||-2.4027672609894|-2.4191858460736|-2.4365257572038|-2.4365257572038|-2.4728065012675|-2.4807771418132|-2.4807771418132|-2.4807771418132|-2.489752369196|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.534384430476|-2.534384430476|-2.534384430476|-2.5409826978798|-2.5429237680368|-2.5429237680368|-2.5429237680368|-2.5429237680368|-2.5429237680368|-2.5429237680368|2.4620516222086|2.4620516222086|2.4620516222086|2.4620516222086|2.4620516222086|2.4561684707101|2.4446316404802|2.4313353589119|2.4313353589119|2.4264837294752|2.4144263697923|2.3921404230662|2.352933829368|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.45001503402|-2.45001503402|-2.45001503402||-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.4525652728944|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047||2.2256447677395|2.2096053764314|-2.3832031388967|-2.3832031388967|-2.4246701288983|-2.4271853809942|-2.4271853809942|-2.4752287797708|-2.4752287797708|-2.5026899155004|-2.5026899155004|-2.5129148043864|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3720849282744|2.3717780548935|2.3717780548935|2.3717780548935|2.3717780548935|2.3717780548935|2.3717780548935|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|-2.5175067504573|-2.5175067504573|-2.5175067504573|-2.5388963708533|2.4778929011409|2.4699912385667|2.4699912385667|2.4322125201451|2.4235694678875|2.4231633029642|2.4231633029642|2.4231633029642|2.4231633029642|2.4101814519766|2.3957571731014|2.3948020845879|2.3948020845879|2.3948020845879|2.3948020845879|2.3948020845879|2.3582741898064|2.3582741898064|2.3153046813016|-2.4819694460168|-2.4819694460168|-2.5194106036573|2.3498635137339|2.3498635137339|2.3183500134233|2.3183500134233|2.2837222509123|2.2708024904173|2.2658916364159|-2.4239389595857|-2.4239389595857|-2.4239389595857|-2.4239389595857|-2.4239389595857|-2.4239389595857|2.2929232961206|2.2929232961206|2.2929232961206|2.2688036634158|2.1478363391999|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2537377085043|-2.2585974496551|-2.2693106233593|-2.2693106233593|-2.2693106233593|-2.2825673486918|-2.302852593763|-2.3209473147473|-2.3318485421998|-2.3318485421998|-2.350387260104|-2.3630089735111|-2.3630089735111|-2.3772321912007|-2.3812650497662|-2.3812650497662|2.2237732813437|2.2237732813437|2.2237732813437|2.2237732813437|2.2237732813437|2.2237732813437|2.2237732813437|2.2237732813437|2.2237732813437|2.2108591580478|2.1946409425726|2.1946409425726|2.181030887258|2.181030887258|2.181030887258|2.181030887258|2.181030887258|2.1723220759115|-2.3277990390012|-2.3277990390012|-2.3277990390012|-2.3277990390012|-2.3277990390012|-2.3481100322085|-2.3541879915013|-2.3541879915013|-2.3541879915013|-2.3541879915013|-2.3541879915013|-2.3702320962794|-2.3702320962794|-2.3985912037831|-2.3995457968162|-2.4177726047331|-2.4177726047331|-2.4495943465953|-2.4495943465953|-2.4495943465953|-2.4495943465953|-2.4495943465953|-2.4506603125206|-2.4524002741301|-2.4671113303993|-2.4684570819905|-2.4746500747207|-2.4746500747207|-2.4746500747207|-2.4746500747207|-2.4746500747207|-2.4746500747207|-2.4746500747207
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.0767748945011|-1.12996973545|-1.12996973545|-1.12996973545|-1.12996973545|-1.12996973545|-1.12996973545|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1507820171899|-1.1542987890678|-1.1542987890678|-1.1586404827443|-1.1586404827443|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0883544421648||1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0514818704124|1.0460909644758|1.0412121790421|1.0302357560807|1.00415079532|0.99627870252762|0.98864304280982|-1.0617396861877|-1.0617396861877|-1.0617396861877||-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0863774121432|-1.0991185536476|-1.0991185536476|-1.0991185536476|-1.1034650659663|-1.1038500838922|-1.1092778768194|-1.1152242189449|-1.1152242189449|-1.1152242189449|-1.1152242189449|-1.1152242189449|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0373645519351|1.031516165108|1.0315014175066|1.0315014175066|1.0272043268245|1.0272043268245|1.0272043268245|1.0272043268245|1.0272043268245|1.0130048107617|1.0094304708778|1.0094304708778|1.0094304708778|0.9993737941893|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0762318435439|-1.0772319279376|-1.0772319279376|-1.0772319279376|-1.0772319279376|-1.0780354829037|-1.0789283217549|-1.0818770097443|-1.0818770097443|-1.0818770097443|-1.0854189050141|-1.0876776774654|-1.0876776774654|-1.1039572942125|-1.1039572942125|-1.1039572942125|-1.1039572942125|-1.1039572942125|-1.1039572942125|-1.1105081094489|-1.1205645681736|-1.1228495307893|-1.1294733414699|-1.1294733414699|-1.1294733414699|-1.1294733414699|-1.1294733414699|-1.1294733414699|-1.1294733414699|-1.1294733414699|-1.1605259323174|-1.1675047141935|-1.1675047141935|-1.1675047141935|-1.1861163358585|-1.1951292599457|-1.2034769549654|-1.2081028422927|-1.2081028422927|-1.2081028422927|-1.2140031612819|-1.2181520669188|-1.2181520669188|-1.2190766457822|-1.2190766457822|-1.2228629461158|-1.2265143914608|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|-1.231086358171|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665|1.1569633925665
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.57316457185587|-0.57828539709599|-0.57828539709599|-0.57828539709599|-0.57828539709599|-0.57990450703109|-0.57990450703109|-0.57990450703109|-0.582671680307|-0.58574631728023|-0.5991626008494|-0.6064353256735|-0.6064353256735|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.62662468760318|-0.63503354487134|-0.63503354487134|-0.63503354487134|-0.63503354487134|-0.63503354487134|-0.63781505489033|-0.64368339670678|-0.65131491635662|-0.65868321960085|-0.66046390491903|-0.66046390491903||-0.66046390491903|-0.66396331017989|-0.66396331017989|-0.66396331017989|-0.66396331017989|-0.66396331017989|-0.67440368539513|0.6004481204522|0.6004481204522|0.6004481204522|0.6004481204522|0.6004481204522|0.59549793028968|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588||-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.66200989889367|-0.6675650368974|-0.6675650368974|-0.6675650368974|-0.70007224997386|-0.71841363134764|-0.73172706222171|-0.73172706222171|-0.73172706222171|-0.73172706222171|-0.75414117680252|-0.75427480349816|-0.75427480349816|-0.75427480349816|-0.75427480349816|-0.76252755864768|-0.76280840617979|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76820328954956|-0.77022586072044|-0.77025094191847|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70896515125882|0.70896515125882|0.70896515125882|0.70773474663436|0.70773474663436|0.70192749732004|0.68547500761865|0.6749722338663|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74060620523564|-0.74067356693604|-0.74574840850144|-0.74722026903578|-0.74722026903578|-0.76191140235738|-0.76490156320814|-0.76822396415344|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.76911998701392|-0.77791649745018|-0.77791649745018|-0.77791649745018|-0.77791649745018|-0.77791649745018|-0.77791649745018|-0.78490719912351|-0.79656356040969|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.79848869143305|-0.81228501555157|-0.81228501555157|-0.81228501555157|-0.81228501555157|-0.81368521698257|-0.81368521698257|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286|-0.81432546193286
11105|43287|/equities/pacific-edge|NZX50||-0.096323455927592|-0.096323455927592|-0.099248290539702|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.10125664291102|-0.10195182310562|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10490825226951|-0.1057313951193|-0.10825082189031|0.093131832679494|0.093131832679494|0.088424256582374|0.086610197869857|0.086610197869857|0.081942383443472|-0.090617698158926|-0.090617698158926||-0.090781110658332|-0.090781110658332|-0.090867901575881|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092170046176606|-0.092546016974125|-0.092546016974125|-0.092546016974125|-0.092717795187535||-0.092750787973345|-0.092750787973345|-0.092750787973345|-0.092750787973345|-0.093889763222733|-0.094488624915589|-0.095654024084525|-0.096560028995761|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096853541184809|-0.098670605127845|-0.098911783684|-0.10017975815877|-0.1022316099389|-0.1022316099389|-0.1022316099389|-0.1022316099389|-0.1022316099389|-0.10316500233542|-0.10316500233542|-0.10316500233542|-0.10316500233542|-0.10773888828502|-0.10898765385863|-0.10958490038156|-0.10958490038156|-0.10958490038156|-0.10958490038156|-0.11359433128038|-0.11593814863209|-0.1175423897631|-0.11971040713111|-0.11971040713111|-0.11971040713111|-0.12101156523735|-0.12158697828086|-0.12158697828086|-0.12158697828086|-0.12158697828086|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12950335259778|0.1080045561179|0.1080045561179|0.1080045561179|0.1080045561179|0.1080045561179|0.1080045561179|0.10322728368799|0.10169698202125|0.095496648892336|0.08710738557861|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097984452612679|-0.098191981355852|-0.098191981355852|-0.098191981355852|-0.10210220263568|-0.10394689077766|-0.10449654785163|-0.10471838825685|-0.10607598723352|-0.110368593119|-0.110368593119|-0.110368593119|-0.110368593119|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11232878540684|-0.11292442754192|-0.11292442754192|-0.11339832082394|-0.11339832082394|-0.11339832082394|-0.11339832082394|-0.11339832082394|-0.11341151034026|-0.11341151034026|-0.11573642926376|-0.11573642926376|-0.1158182540918|-0.11679806125767|-0.1186996753294|-0.1186996753294|-0.1186996753294|-0.12049964142384|-0.12261071136198|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10446563033087|0.10280324249261|0.10280324249261|0.1026573894772|0.1026573894772|0.1026573894772|0.09889010418202|0.09889010418202|0.09889010418202|-0.12232598914812|-0.12232598914812|-0.12232598914812|-0.12232598914812|-0.12232598914812|-0.12232598914812|-0.12502887173505|-0.12720893044039|-0.12720893044039|-0.12720893044039|-0.12720893044039|-0.12720893044039|-0.12720893044039|-0.12828770135028|-0.13204188897855|-0.13244060362129|-0.13244060362129|-0.14032289355164|-0.14874765780972|-0.15483072794595|-0.15903413816865|-0.1603712671286|-0.16335696901284|-0.16484107850219|-0.16671231171847|-0.16929146074985|-0.16976828816571|-0.17213143345424|-0.17470159477336|-0.17711288422725|-0.17829209914231|-0.18410232636027|-0.18733003416906|-0.18733003416906|-0.20025559243505
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||4.959177166601|4.8456588821949|4.8456588821949|4.8456588821949|4.8456588821949|4.7290853754166|4.7290853754166|4.6995392392612|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9890543061273|-4.9890543061273|-4.9961713505869|-5.084634987633|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|-5.0396127495948|-5.0396127495948|-5.0396127495948|-5.0417921580411|-5.0424108635852|-5.0424108635852|-5.0424108635852|-5.0424108635852|-5.0621232601746|-5.0645816163601|-5.0673126728868|-5.0686808991802|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894||-5.1027765553894|-5.1027765553894|-5.1441961175537|-5.1996623814477|-5.2685139245869|-5.3289043712485|-5.3454493469516|-5.367165930461|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339||-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4388574688361|-5.4737306268928|-5.5113670198915|-5.5431857471993|-5.5461738417738|-5.5461738417738|-5.5461738417738|-5.5665594928775|-5.5665594928775|-5.5665594928775|-5.5665594928775|-5.5857054237105|-5.5857054237105|-5.5857054237105|-5.5857054237105|-5.5857054237105|-5.5938654274027|-5.5938654274027|-5.5938654274027|-5.5938654274027|-5.6059616771319|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6723541014568|-5.6723541014568|-5.6723541014568|-5.6723541014568|-5.6723541014568|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|5.3785726807418|5.3785726807418|5.3785726807418|5.3785726807418|5.353969655865|5.2866329997045|5.2562588949184|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.1729681503395|5.1582979638951|5.1292200043883|5.1269998053815|5.1269998053815|5.0861108281111|5.050123106318|5.0301367826785|5.0279299757575|5.0182465886008|5.0182465886008|5.0033167377042|5.0033167377042|5.0033167377042|5.0033167377042|5.0033167377042|5.0033167377042|-5.3488682446009|-5.3488682446009|-5.3516378553389|-5.3516378553389|-5.3516378553389|-5.3516378553389|-5.3516378553389|-5.3516378553389|-5.3516378553389|-5.3516378553389|-5.4057087800766|-5.4596764403212|-5.5713069524619|-5.6342300139371|-5.6358109538758|-5.7231234781172|-5.7290259458651|-5.7633620741223|-5.8187357322215|-5.8830070985981|-5.8830070985981|5.6863560682712|5.6863560682712|5.6863560682712|5.6863560682712|5.6863560682712|5.6863560682712|5.6863560682712|5.6863560682712|5.6863560682712|5.6781731453403|5.6524146228879|5.6365719271864|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|5.629791229233|-5.8674257944584|-5.8674257944584|-5.9832508774333|-6.008612258758|-6.024569254811|-6.0502090759427|-6.0502090759427|-6.130458605204|-6.130458605204|-6.130458605204|-6.130458605204|-6.130458605204|-6.1321763858906|-6.1335868450305|-6.1335868450305|-6.1335868450305|-6.1335868450305|-6.1335868450305|-6.1335868450305|-6.1335868450305|-6.1839854024408|-6.1988726746768|-6.2309696289931|-6.2348392153269|-6.2348392153269|-6.2464879778233|-6.2522691889563|-6.2522691889563|-6.2636323950864|-6.3173694635074|-6.3196783476304|-6.3196783476304|-6.3196783476304
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2158282247587|-1.2158789412861|-1.2158789412861|-1.2158789412861|-1.2168099435044|-1.2178443904135|-1.2252598206494|-1.2252598206494|-1.2252598206494||-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914||-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2302746020745|-1.2305036064789|-1.2305036064789|-1.2305036064789|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.269812561487|-1.269812561487|-1.269812561487|-1.269812561487|-1.269812561487|-1.286180610364|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2958171408177|-1.309241259628|-1.3172108122941|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2156092229206|1.2127891590957|1.2127891590957|1.2116261204381|1.2116261204381|1.2116261204381|1.2116261204381|1.210140131171|1.202933481728|1.1899260982263|1.1826956652257|1.1643840828045|1.1370934422925|1.128141122924|1.128141122924|1.128141122924|1.128141122924|1.128141122924|1.128141122924|1.1227051658232|1.1227051658232|1.1174501625254|1.1081483559788|1.1081483559788|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|1.0978240023901|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1536688758379|-1.1643543258249|-1.1820603493121|-1.1825670603543|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|1.126417132382|-1.2244766888667|-1.2244766888667|-1.2244766888667|-1.2252518863203|-1.2400020924676|-1.2547246049365|-1.2717587460363|-1.2717587460363|-1.278065269665|-1.2928502885015|-1.2943522161799|-1.2943522161799|-1.3140024483819|-1.315836058791|-1.3195400687671|-1.321508396687|-1.321508396687|-1.321508396687|-1.321508396687|-1.321508396687|-1.321508396687|1.2622863937117|1.2622863937117|1.2622863937117|1.2622863937117|1.2622863937117|1.2622863937117|1.2617837309474|1.2617837309474|1.2617837309474|1.2617837309474|1.2617837309474|1.2617837309474|1.2617837309474|1.2567041383446
11108|43293|/equities/prop-industrie|NZX50||2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0836190793053|2.0836190793053|2.0836190793053|2.0836190793053|2.0836190793053|2.0836190793053|2.0790977430363|2.0790977430363|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2257009196395|-2.2557789272858|-2.2647543557036|-2.27338322929|-2.27338322929|-2.27338322929|-2.27338322929|-2.27338322929|-2.27338322929|-2.2845619580527|-2.2845619580527|-2.2845619580527|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3071398514097|-2.3112665036856|-2.3297550692887|-2.3297550692887|-2.3297550692887||-2.3324464207569|-2.3324464207569|-2.3324464207569|-2.3324464207569|-2.3345016512949|-2.3345016512949|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097||2.2052313048951|2.2052313048951|2.2052313048951|2.1638680651576|2.1618596476171|2.1618596476171|2.1618596476171|2.1588484653326|2.1588484653326|2.1588484653326|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.2919906155913|-2.2958340896459|-2.2958340896459|-2.2958340896459|-2.3106583387407|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2212934500123|2.2142203685856|2.2142203685856|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|2.2018320816689|2.2018320816689|2.2018320816689|2.2018320816689|2.1964800907433|2.1955334293908|2.186246199872|2.186246199872|2.186246199872|2.1791624443022|2.1762916000118|2.1708795529196|2.1648661672616|2.1531846324099|2.1390940391899|2.1314369813351|2.1314369813351|2.1314369813351|2.1314369813351|2.1314369813351|2.1314369813351|2.1314369813351|2.1204809354918|2.1204809354918|2.1204809354918|2.1204809354918|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1064062243834|2.1006391150769|2.1006391150769|2.1006391150769|2.1006391150769|2.1006391150769|2.1006391150769|2.1006391150769|-2.201426640918|-2.201426640918|-2.201426640918|-2.201426640918|-2.236174860327|-2.236174860327|-2.2543609039966|-2.2704010160967|-2.2873899442404|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.2943112175649|-2.3097902978996|-2.3160193235352|-2.3160193235352|-2.3160193235352|-2.3160193235352|-2.3160193235352|-2.3160193235352|-2.3375215431799|-2.3558572156285|-2.3678803561449|-2.3678803561449|-2.3678803561449|-2.3743114866945|-2.388123874105|-2.3898599327019|-2.4070664843377|-2.4142406075594|-2.4183228644394|-2.4190532294155|-2.4190532294155|-2.4190532294155|-2.4190532294155|-2.4367259307306|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371|2.3559427074371
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||-2.8197738192267|-2.8197738192267|-2.8197738192267|-2.8197738192267|-2.8958597869549|-2.9670663774978|-2.9889626437835|-3.0121807184939|-3.0646453397279|-3.0810997703469|-3.0810997703469|-3.0810997703469|-3.0810997703469|-3.0810997703469|-3.0956664061983|-3.1040737867841|-3.1278597514374|-3.1431775005375|-3.2126265096707|-3.2126265096707|-3.2512516631068|-3.2780574045116|-3.3395083173043|-3.3716758206958|-3.4196398209062|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.1341761759086|3.1069872986758|3.1069872986758|3.1069872986758|3.1069872986758|3.1069872986758|2.9722082892485|-3.3286032057175|-3.3286032057175|-3.3286032057175|-3.3956703186442|-3.4157448477667|-3.425827616577|-3.4770306548859|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251||3.2416081060251|3.2416081060251|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912||3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.1292019324295|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.4121235008431|-3.457359472402|-3.5515104570742|-3.6022339439785|-3.67081549172|-3.7175727420868|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.8559428709461|-3.9732698089231|-4.0702997188158|-4.0831108204068|-4.1651232100793|3.8801429606811|3.8801429606811|3.8801429606811|3.8801429606811|3.8801429606811|3.8801429606811|3.8312700167117|3.8186332003736|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.6950295257156|3.5733661041861|3.4131845220598|-3.7439696542677|-3.7439696542677|-3.7710773936307|-3.8045228800619|-3.8045228800619|-3.8045228800619|-3.8045228800619|-3.8450254159332|-3.9237968515909|-3.9237968515909|-3.9853298478167|-4.0320331446375|-4.03448129937|-4.0610903374017|-4.2145448251632|3.7152470788964|3.7152470788964|3.7152470788964|3.6419413577195|3.4710459058678|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.7886588049472|-3.8281586992634|-3.8281586992634|-3.8281586992634|-3.8281586992634|-3.8929540832719|-3.9695969442236|-3.9695969442236|-3.9695969442236|-3.9695969442236|-3.9695969442236|-4.0839964526348|-4.1261731831988|-4.1261731831988|-4.1261731831988|-4.1261731831988|-4.1261731831988|-4.2235256134095|-4.3105839290688|-4.3906487666313|-4.432387639278|-4.4565419104296|-4.4894912139793|-4.5294346694835|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|4.2496589378462|-4.5785175350071|-4.5785175350071|-4.5785175350071|-4.5785175350071|-4.6089082853398|-4.6093424841653|-4.6903802868272|-4.7754226256901|-4.8499140794072|-4.9012519674284|-4.9012519674284|-4.9368543365834|-4.9368543365834|-4.9595155985888|-4.9595155985888|-4.9595155985888|-4.9595155985888|-4.9595155985888|-4.9595155985888|-4.9595155985888|-5.0866843099656|-5.2057602002954|-5.2958448015689|-5.3514941360155|-5.5394378398965|-5.7232642676113|-5.867515699254|-5.8889065497302|-5.9421181936157|-6.0056867355652|-6.0907628795115|-6.5447366260387|-6.5666696843713|-6.5666696843713|-6.5666696843713|-6.5666696843713|-6.5666696843713|-6.5666696843713
11111|43301|/equities/sanford|NZX50||3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.948560946532|3.924512087579|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9061648348593|3.89973499539|3.89973499539|3.89973499539|3.89973499539||3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.8058166477691|3.7947963314598|3.7889236161001|3.7889236161001|3.7889236161001|3.7889236161001|3.7526927997545|-3.9104684282756|-3.9104684282756|-3.9104684282756||-3.9104684282756|-3.9104684282756|-3.9104684282756|-3.9104684282756|-3.950054802827|-3.950054802827|-3.950054802827|-3.950054802827|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9563995459039|-3.9908019218866|-3.9908019218866|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0316925005813|-4.0316925005813|-4.0316925005813|-4.0316925005813|-4.0316925005813|-4.0316925005813|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|-4.0513233558231|-4.0513233558231|-4.0513233558231|-4.0513233558231|-4.0513233558231|-4.0825814820985|-4.1073127430523|-4.1192363811692|-4.140352037703|-4.140352037703|-4.140352037703|4.0323883174429|4.0323883174429|4.0323883174429|4.0323883174429|3.9631256594103|3.9631256594103|3.9631256594103|3.9534729337075|3.9427476829267|3.9058306422473|3.8692562410832|3.8413958361414|3.8282175914742|3.7985751117045|3.7753397006526|3.7753397006526|3.7701107757491|3.7701107757491|3.7536160411966|3.7536160411966|3.7536160411966|3.7536160411966|3.7536160411966|3.7362401289556|3.7047112300234|-3.8375825797757|-3.8375825797757|-3.8375825797757|-3.8375825797757|-3.8375825797757|-3.8375825797757|-3.9184250208228|-3.946203740596|-3.946203740596|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.8096540244505|3.772948930891|3.7410543740145|-3.8737632360244|-3.8737632360244|-3.8737632360244|-3.8737632360244|-3.8737632360244|-3.9286257785982|-3.9951398287025|-4.0253578421764|-4.0253578421764|-4.0615086817402|-4.1094540516159|-4.1555044694765|-4.2195260153036|4.0094156148455|4.0094156148455|4.0094156148455|3.9110172989657|-4.0352020851384|-4.0352020851384|-4.0352020851384|-4.0352020851384|-4.0352020851384|-4.0352020851384|-4.0352020851384|-4.0483975709233|-4.0483975709233|3.8379043516365|3.8379043516365|-3.9789445622021|-3.9789445622021|-3.9789445622021|3.8711773847505|3.8711773847505|3.8711773847505|3.8711773847505|3.8711773847505|3.8468637173887|-3.946818066359|-3.9786867308621|-4.0774297899675|-4.1023659707031|-4.1023659707031|-4.1023659707031|-4.1504068375651|-4.1610578402845|-4.1610578402845|-4.1695087866615|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.067621236545|4.0495788317059|4.0425918352434|4.0425918352434|4.0425918352434|4.0425918352434|4.0425918352434|4.0412130103983|4.0359582410692|4.0359582410692
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5453661729779|-3.5453661729779|-3.6009625119066|-3.6494028084914|-3.6837808813695|3.3955796121085|3.3955796121085|3.3955796121085|3.3955796121085|3.3955796121085|3.3955796121085|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.2941328843731|3.2643143821975|3.2242381891962|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.1713164545807|3.1606959037723|3.1606959037723|3.1606959037723|3.1606959037723|3.1079955556594|3.0116617523523|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.3330955462194|3.1371838772907|3.1371838772907|3.1371838772907|3.1371838772907|3.1371838772907|3.1185377134895|-3.3593766335271|-3.3593766335271||-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1232320158095|3.0955308673601|3.0955308673601|3.0955308673601||3.0794787404516|3.0710710435412|3.0710710435412|3.0710710435412|3.0710710435412|3.0710710435412|3.0710710435412|3.0309449421789|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2827717492291|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.3284022540279|-3.3493357599254|-3.4275952776798|-3.4445503111822|-3.4450073541086|-3.4450073541086|-3.4450073541086|-3.4955636992368|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|3.3231434105047|3.3231434105047|3.3231434105047|3.3231434105047|3.3090482285959|3.2933869153639|3.2259855039009|3.1166503967057|3.1018337741174|3.0809264199246|3.0238792447912|3.0238792447912|3.0238792447912|3.0238792447912|3.0238792447912|3.0120879178431|2.9995423296189|2.9933073096005|2.9933073096005|2.9933073096005|2.9933073096005|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8992200284254|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.8890561504214|2.7945069122148|-3.0841274305832|-3.0841274305832|-3.0979192438668|-3.1371325191465|-3.1884805423912|-3.2577561121182|-3.3063956610578|3.1096965761074|3.1096965761074|3.0239871931513|3.0239871931513|3.0239871931513|3.0005413241343|2.9390347750631|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1352026041319|-3.1513362257535|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.1738843931224|-3.2104270870449|-3.2432523099319|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|3.0701084096786|-3.2723923547524|-3.2723923547524|-3.2723923547524|-3.2723923547524|-3.2723923547524|-3.3321027075205|-3.3523362648657|-3.3860942037227|-3.3860942037227|-3.4334379734068|3.2220015284819|3.2220015284819|3.2220015284819|3.2220015284819
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||3.3674611709713|3.3482901942066|3.2858780370081|3.2237534110109|3.1725038096155|3.1504368292506|3.1504368292506|3.1004852572211|3.047205823343|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.9204856396442|-3.3232276644819|-3.3232276644819|-3.3952529260971|-3.4641700132532|-3.4840777299849|-3.6017529988783|-3.6691700909421|-3.7357445529087|-3.7657339208636|-3.7657339208636|-3.7747043098911|-3.949115934847|3.4687600766308|-3.5085998470379|-3.5289998909713||-3.5944442904526|-3.6121603423285|-3.6392437440812|-3.6392437440812|-3.6392437440812|-3.6392437440812|-3.6619376322362|-3.76548622943|-3.8422068765542|-3.850785446474|-3.897539496763|-3.9561550091189|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966||-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-4.0182538542699|-4.0230598619196|-4.0950664735075|-4.1261849774516|-4.203538949136|-4.2052681232754|-4.2052681232754|-4.2052681232754|-4.2052681232754|-4.2052681232754|-4.2926766579612|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2207043704149|-4.2207043704149|-4.2652271651291|-4.2891412733952|-4.3307123712875|-4.3402360602857|-4.346928932561|-4.3721432711167|-4.4046036430513|-4.4256708564929|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.5324566877054|-4.5324566877054|-4.5324566877054|-4.5324566877054|-4.5324566877054|-4.5324566877054|-4.60550732482|-4.7088972977855|-4.7565523443463|4.3307996255083|4.3307996255083|4.1786661128119|4.1024067114807|4.0632297673729|3.9463665660782|-4.3244619197929|-4.3244619197929|-4.3244619197929|-4.3244619197929|-4.3244619197929|-4.3244619197929|-4.3244619197929|-4.3244619197929|-4.3271796115332|-4.405199700825|4.1163102831634|4.1163102831634|4.1163102831634|4.0288720167308|4.0288720167308|4.0288720167308|4.0288720167308|-4.2827166804739|-4.2827166804739|-4.2827166804739|-4.2827166804739|-4.2827166804739|-4.2827166804739|-4.3164220820331|-4.3164220820331|-4.3164220820331|-4.3393579070726|-4.4687310131567|4.1414435929996|4.1414435929996|4.0838259929796|4.0548067881421|3.9570076811927|3.9066751652975|3.8807499335893|3.8138273143336|3.8138273143336|3.7859193112635|3.7226881082613|3.6788418055119|3.6788418055119|3.6788418055119|3.6788418055119|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9135965368108|-3.9339961498928|-3.9822179178343|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773|3.7671930331773
11114|1096396|/equities/skellerup?cid=1096396|NZX50||3.9682410567137|3.9380455645292|3.8061618708206|3.6585129789327|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.39734581731|-3.7863020146575|-3.7863020146575|-3.7863020146575|-3.9297800819837|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.142767135645|-4.2053298282342|-4.2053298282342|-4.2448109043656|-4.3209007992809|-4.4082231802483|-4.5058036692428|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282||-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2593817430305|4.1987573523838|4.1563673896945|4.1563673896945||4.1340772118148|4.1340772118148|4.1340772118148|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4456498394348|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.584119895917|-4.584119895917|-4.584119895917|-4.584119895917|-4.694577565703|-4.7745307186281|-4.7820718584091|-4.7820718584091|-4.7820718584091|-4.7820718584091|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8895489315397|-4.9111654074332|-4.941228194184|-4.941228194184|-4.941228194184|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9810285349942|-5.0394630793322|-5.0394630793322|-5.0394630793322|-5.0605142782782|-5.0977937590916|-5.1097708953573|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1400076181032|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.9086231492268|4.8921967473901|4.8921967473901|4.8921967473901|4.8921967473901|4.87132946289|4.8675056832859|4.8675056832859|4.767784001411|4.7214267805561|4.6343632357368|4.6098481170611|4.560942569516|4.5529535797175|4.5529535797175|4.5042352113604|4.5042352113604|4.5042352113604|4.5042352113604|4.5042352113604|4.5042352113604|4.5042352113604|4.4885949993|4.4828832573213|4.4759814150375|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.4592947692613|4.3931053977256|4.3888209376649|4.3888209376649|4.3888209376649|4.3731083818037|4.3731083818037|4.3731083818037|4.2856759702451|4.2651954928247|4.2402171866991|4.1477988110768|4.1477988110768|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.1193221191139|4.074246841401|-4.3185843468079|-4.3185843468079|-4.329538159941|-4.4372646073217|-4.4880719162485|-4.5473020316783|-4.6125628444834|-4.6125628444834|-4.6125628444834|-4.6125628444834|-4.6445141868772|-4.6750157229306|-4.7303746320222|-4.7303746320222
11115|43309|/equities/sky-network-television?cid=43309|NZX50||2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|-2.5571484416017|-2.5571484416017|-2.5571484416017|-2.5571484416017|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5982937727156|-2.6061466240501|-2.6061466240501|-2.6061466240501|-2.6061466240501|-2.6329406790839|-2.6754896169356|-2.7060995637765|-2.7195550798698|-2.760925906093|-2.760925906093|-2.760925906093|-2.7837974912236|-2.7837974912236|-2.7942193621077|-2.8357993092446|-2.8780168752651|-2.8780168752651|-2.8780168752651|-2.9300187142668|2.7405509776165|2.7405509776165|2.7405509776165|2.7405509776165|2.7405509776165|2.7396461249546|2.7396461249546||2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7077111978536|2.7077111978536|2.6980125130553|2.6749536713135|2.6749536713135||2.635560108822|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8165513944018|-2.8250571038312|-2.8511745428582|-2.8685272640145|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7063911883064|2.6915457743217|2.6892540314817|2.6892540314817|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6675716746881|2.6611907470043|2.651323052227|2.6459144971763|2.6393494365386|2.636886350165|2.636886350165|2.636886350165|2.636886350165|-2.8059795202638|-2.8059795202638|-2.8059795202638|-2.8059795202638|-2.817443853767|-2.817443853767|-2.8260487253481|-2.828387478437|-2.8299691325052|-2.8299691325052|-2.8299691325052|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8520240264869|-2.8676839912056|-2.8676839912056|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.8902112780138|-2.8902112780138|-2.895790318441|-2.9058781374291|-2.9076423897562|-2.9131387828085|-2.9131387828085|2.7294931186248|2.7294931186248|2.7294931186248|2.7294931186248|2.7294931186248|2.7294931186248|2.7133257668338|2.7009175928788|2.6599084174586|2.6526760167493|2.62975768192|2.62975768192|2.62975768192|2.62975768192|2.62975768192|2.62975768192|2.62975768192|2.62975768192|2.3424785694392|2.3424785694392|2.3284920391369|2.3284920391369|2.3161022593498|2.3123467480368|2.3123467480368|2.3123467480368|2.3123467480368|2.3103852575825|2.3059836036416|2.3010928770405|2.2856897617866|2.2856897617866|2.2856897617866|2.2838816291579|2.2838816291579|2.2838816291579|2.2713970365946|2.2713970365946|-2.4769789403818|-2.4769789403818|-2.4938654972604|-2.5140953200087|-2.5140953200087|-2.5140953200087|-2.5217725984504|-2.5530527805902|-2.5530527805902|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|2.3872071505972|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171|-2.5033259590171
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6136294169805|-1.6356994160438|-1.6357771101289|-1.657530082894|-1.6967000979324|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|-1.8186385755519|-1.8186385755519|-1.8186385755519|-1.8357095922342|-1.848566177301|-1.8706290421799|-1.89430910955|-1.89430910955|-1.89430910955|-1.89430910955|-1.89430910955|-1.919196258419|-1.919196258419|-1.919196258419|-1.919196258419|-1.9807978488698|-1.9807978488698|-1.9864420866187||-2.0006760785785|-2.0006760785785|-2.0006760785785|-2.0006760785785|-2.0241990254857|-2.0241990254857|-2.0241990254857|-2.0341100346753|-2.0640111379832|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921||1.8967227264017|1.8858030288054|1.8831144669137|1.837904993967|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0354700001253|-2.0483000049076|-2.0864444914881|-2.1249383228161|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9779772299681|1.9760856648456|1.9256508505092|1.8190564817572|1.7856183125337|1.751242592794|1.7452695401314|1.7430772551566|1.740701437855|1.740701437855|1.740701437855|1.740701437855|1.7257793753944|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.6817716968067|-1.8732561619081|-1.8732561619081|-1.8732561619081|-1.8732561619081|-1.8732561619081|-1.8732561619081|-1.8732561619081|-1.9008401931433|-1.9059335590632|-1.9221484000188|-1.971831586041|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.989287084751|-1.994207879363|-2.0030087590864|-2.0183430645919|-2.030114875661|-2.030114875661|-2.0409931903319|-2.0409931903319|-2.0409931903319|-2.0409931903319|-2.0409931903319|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0540709032644|-2.0563838690432|-2.0563838690432|-2.0845789202359|-2.0845789202359|-2.0845789202359|-2.0845789202359|-2.0845789202359|-2.0845789202359|-2.0845789202359|-2.0845789202359|-2.0873099309766|-2.0997888227926|-2.1414320690352|-2.1621427593677|-2.1621427593677|-2.1621427593677|-2.1757142078048|-2.2130157694955|-2.2389064084313|-2.2593906616014|-2.2593906616014|-2.2770927502679|-2.2770927502679|-2.2770927502679|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2068098707396|2.2006644409657|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624|-2.3268427435624
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2535997191286|-4.2535997191286|-4.271944345174|-4.271944345174|-4.2768824510417|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3830941771951|-4.4356599224371|-4.4382334696764|-4.4774814432985|-4.4870760139279|-4.4870760139279|-4.4951034770043|-4.4951034770043|-4.4951034770043|-4.4951034770043|-4.5348368204999|-4.6003744908359|-4.6100438005513|-4.6100438005513|-4.6100438005513|-4.6667153710332|-4.7319061882194|-4.7887844649615|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679||-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8986228205489|-4.8986228205489|-4.9029141507466|-4.9162937095782|-4.9178260091301|-4.9303626488046|-4.9320693756029|-4.9561882046511|-4.9799313310837|-5.0088126928779|-5.0088836322554|-5.0088836322554|-5.0088836322554|-5.0088836322554||-5.0556588774268|-5.0556588774268|-5.0911679513911|-5.0911679513911|-5.0911679513911|-5.1535197372414|-5.1662004102607|-5.1662004102607|-5.1662004102607|-5.1662004102607|-5.2307783088573|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2748269045168|-5.3098076409559|-5.3303419557391|-5.3429223096883|-5.3429223096883|-5.3483823647893|-5.3483823647893|-5.3483823647893|-5.3483823647893|-5.3483823647893|-5.3670912176146|-5.3745263601249|-5.3745263601249|-5.3839178907546|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.136741374753|5.0991991691602|5.0991991691602|5.0991991691602|5.0877213933747|5.0771903968168|5.060852348107|5.060852348107|5.0478913114003|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0040189188233|4.9758542821927|4.9703933978658|4.9598816262993|4.9582017911046|4.9447000978914|4.9447000978914|4.9447000978914|4.9447000978914|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.9425734670142|4.923692772916|4.9179919275211|4.8986022773238|4.8904388266276|4.8904388266276|4.8904388266276|4.8904388266276|4.8227096219273|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8061484985643|4.8007206578049|4.7869116618669|-4.9528102393075|-4.9528102393075|-4.9528102393075|-4.9528102393075|-4.9528102393075|-4.9528102393075|-4.9528102393075|-4.9528102393075|-4.9778445556346|-4.9854391360948|-4.9854391360948|-4.9854391360948|-4.9854391360948|-4.9854391360948|-4.9854391360948|-4.9854391360948|-4.9946459693273|-4.9946459693273|-4.9946459693273|-4.9946459693273|-4.9946459693273|-4.9946459693273|-5.1191317274677|-5.1191317274677|-5.1191317274677|-5.1191317274677|-5.1279241723603|-5.1613049421913|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638|-5.1828616175638
11118|43246|/equities/dnz-property|NZX50||-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2833562870601|-1.2864891778514|-1.2864891778514|-1.287023614106|-1.287023614106|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1582122452938|1.124665917014|1.124665917014|1.124665917014|1.124665917014|1.124665917014|1.124665917014|-1.2670378209762|-1.2693676516367|-1.2693676516367|-1.2804084602278|-1.2918617388756|-1.2918617388756|-1.2918617388756|-1.2918617388756|-1.3042908135554|-1.3163865832337|-1.3163865832337|-1.3163865832337|-1.3204295401052|-1.3326994847673|-1.3402216513309|-1.3544542533969||-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969||-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3790020727075|-1.3790020727075|-1.38833564111|-1.4009285126396|-1.4238094659059|-1.4322435248234|-1.4322435248234|-1.4322435248234|-1.4322435248234|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4512357713342|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3802215725048|1.3722597552637|1.3722597552637|1.3722597552637|1.3722597552637|1.3647330550463|1.3563699952|1.3454111473686|1.3382345854051|1.3369273144677|1.3288081308951|1.3264297831635|1.3264297831635|1.3226997574811|1.2985553035741|1.2855003701322|1.2855003701322|1.2672226414275|1.2645833070132|1.2645833070132|1.2645833070132|1.2645833070132|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.2552809967296|1.229756674689|-1.3631770161503|-1.3631770161503|-1.3631770161503|-1.3631770161503|-1.3631770161503|-1.3631770161503|-1.3631770161503|-1.3779744602699|-1.3810585357601|-1.3810585357601|-1.3810585357601|-1.3810585357601|-1.3810585357601|-1.3810585357601|-1.3810585357601|-1.3830352567663|-1.3830352567663|-1.3933725117566|-1.4028673214827|-1.4028673214827|-1.4454081304773|-1.4628495723505|-1.4628495723505|-1.4717896066206|-1.4717896066206|-1.4864328925364|-1.4882505078071|-1.4882505078071|-1.5047228423483|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.5218516283003|-1.527612884041|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4258570488007|1.4209522732663
11119|1096403|/equities/summerset?cid=1096403|NZX50||9.4530529185147|8.9922803953854|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-10.112750397165|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.198645591454|-10.198645591454|-10.29071723059|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.51459999684|-10.640666756403|-10.747962723586|-10.815571585816|-10.815571585816|-10.887301382668|-11.094779104267|-11.213088082246|-11.219367685352|-11.219367685352|-11.230963696411|-11.246071062012|-11.420634280226|10.947632151421|10.947632151421|10.947632151421||10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.910147116776|10.901848602436|10.901848602436|10.809770908733|10.809770908733||10.809770908733|10.770301119906|10.694224322749|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.638047837782|10.620053237862|10.610058884032|10.577843458793|10.573880722667|10.573880722667|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.272697332832|10.410189310192|10.410189310192|10.410189310192|10.410189310192|10.410189310192|10.410189310192|10.175765690405|10.159771930532|10.159771930532|9.8553020284754|9.8235381046176|9.8235381046176|9.8235381046176|9.8235381046176|9.7761534495751|9.7185037184203|9.683337852739|9.650375389813|9.6059718924083|9.5455243672836|9.4358010218226|9.4358010218226|9.4358010218226|9.4358010218226|9.4358010218226|9.2275568562176|-9.8388386086451|-9.8388386086451|-9.8388386086451|-9.8388386086451|-9.8414869127259|-9.9022074604019|-9.989119519126|-10.054021399696|-10.068607051529|-10.068607051529|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.07693595879|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.108583356177|-10.114499335116|-10.114499335116|-10.114499335116|-10.114499335116|-10.177721695734|-10.177721695734|-10.177721695734|-10.268676501917|-10.268676501917|-10.268676501917|-10.268676501917|-10.268676501917|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.274272134347|-10.28819254411|-10.28819254411|-10.28819254411|-10.28819254411|-10.28819254411|-10.28819254411|-10.32465848407|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.35257449826|-10.407304930249|-10.414227617625|-10.426363985675|-10.456622497704|-10.456622497704|-10.461978220518|-10.461978220518|-10.461978220518|-10.478864483894|9.9679126928182|9.9679126928182|9.9679126928182|9.9679126928182|9.9679126928182|9.9679126928182|9.9679126928182|9.9679126928182|9.9679126928182
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||0.24882836412659|0.24882836412659|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.33058473663498|-0.35154472202922|-0.35154472202922|-0.35154472202922|-0.35154472202922|-0.36171637045968|-0.37801817078974|-0.38446462672714|-0.40523848347932|-0.40998721247547|-0.4180413465327|-0.44143482994436|-0.44687204174862|-0.45819115431955|-0.47696439372231|-0.47696439372231|-0.48532639243634|-0.48532639243634|-0.52041000266012|-0.52041000266012|-0.52041000266012|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.54273979140715|-0.5430442119461|-0.55643802989652|-0.56604224398324|-0.57671359296849|-0.58468177711754|-0.58631307820247||-0.60034785215243|-0.61316428520265|-0.62407145939472|-0.63007938356535|-0.64953265026032|-0.6678140476326|-0.68316549982307|-0.68316549982307|-0.70129502510226|-0.71977222402004|-0.73752469971343|-0.74806543174328|-0.74806543174328|-0.74806543174328|-0.78118383755222|-0.79007383051253|-0.79007383051253|-0.79007383051253|||-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.81279431648504|-0.81482903862994|-0.81482903862994|-0.81482903862994|-0.81482903862994|-0.81925447345885|-0.81956714781594|-0.81956714781594|-0.81956714781594|-0.8295190344527|-0.84946556668311|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.90558957711481|-0.92124079908052|-0.92124079908052|-0.92124079908052|-0.92124079908052|-0.92471198401097|-0.93634665631855|-0.95316294192831|-0.98851438429135|-1.0120925136266|-1.0120925136266|-1.0120925136266|-1.0120925136266|-1.012871084003|-1.012871084003|-1.012871084003|-1.012871084003|-1.012871084003|-1.012871084003|-1.0215234264051|-1.031692695211|-1.0407696626701|-1.0437279988853|-1.0437279988853|-1.0464543407748|-1.0464543407748|-1.0593937111773|-1.0987707953628|-1.1324406807345|-1.1324406807345|-1.1324406807345|-1.1324406807345|-1.1324406807345|-1.1390625571667|-1.1390625571667|-1.1728472516999|-1.1998303450992|-1.2281447757008|-1.2351608330147|-1.2929564641732|-1.3516183149835|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.3956690967623|-1.4157434371383|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.3242223621465|1.2930248447101|1.2244720467639|-1.3053571861299|-1.3053571861299|-1.3053571861299|-1.3053571861299|-1.3053571861299|-1.3053571861299|-1.3053571861299|-1.3053571861299|-1.3886508094568|-1.3886508094568|-1.3994060766966|-1.3994060766966|-1.3994060766966|-1.3994060766966|-1.3994060766966|-1.3994060766966|-1.4171178619366|-1.4221825980234|-1.4221825980234|-1.4602028223197|-1.4718920491713|-1.4937689329273|-1.5075210360561|-1.5339122511583|-1.5610136629959|-1.5622373755132|-1.5719303814742|-1.5854781632261|-1.5971979835118|-1.6129976950845|-1.6388863416469|-1.6609963082368|-1.6609963082368|-1.6609963082368|-1.6755514104162|-1.6806126456564|-1.6962362904356|-1.7171641867888|-1.7171641867888|-1.7171641867888|-1.7171641867888|-1.7171641867888|-1.7171641867888|-1.7171641867888
11121|1096407|/equities/tourism|NZX50||1.7404757642459|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.944248599318|-1.944248599318|-1.9480540161964|-1.9539489222497|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-2.0306477820015|-2.0634974876086|-2.0913889050866|-2.0913889050866|-2.0913889050866|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.1076821956701|-2.1163135671689|-2.1473007246391|-2.1473007246391|-2.2053341119969|-2.2859268088566|-2.3126964259398|-2.3541071600662|-2.3923412900221|-2.4003792450441|-2.4087546915493|-2.4541719059901|-3.0135242520391|-3.0466937288773|-3.0768818309055|-3.1054140996195|-3.1054140996195|-3.1054140996195||-3.1264988918924|-3.1264988918924|-3.1372209941705|-3.1569122115065|-3.1626802461334|-3.2000740717178|-3.2000740717178|-3.2000740717178|-3.2000740717178|-3.2000740717178|-3.2228600791566|-3.2748445064351|-3.3311453117497|-3.3311453117497|-3.3311453117497|-3.3311453117497|-3.3730994619046|-3.3730994619046||-3.3730994619046|-3.3730994619046|-3.3730994619046|-3.3730994619046|-3.3934437739755|-3.4360486653011|-3.4667207296867|-3.5058007964579|-3.5914452748263|-3.5960503371517|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6350189153803|-3.6431713830852|-3.6431713830852|-3.6514460362798|-3.6514460362798|-3.6671621973654|-3.7189074672802|-3.7189074672802|-3.7189074672802|-3.7189074672802|-3.7671193190795|-3.8169117923744|-3.8169117923744|-3.8169117923744|-3.8169117923744|-3.8315685850788|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6624825660233|3.6547119984491|3.6547119984491|3.6547119984491|3.6547119984491|3.6330133422065|3.5821152596621|3.5821152596621|3.5785373234636|3.5785373234636|3.5665893804741|3.5665893804741|3.5278770539178|3.4670856499024|3.3878729899004|3.3477843380038|3.3477843380038|3.3477843380038|3.3477843380038|3.3069826205642|3.2973887772606|3.2973887772606|3.2973887772606|3.2973887772606|3.2973887772606|3.2973887772606|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2939252168156|3.2415836023199|3.2400414280082|3.2400414280082|3.2355449189847|3.2355449189847|3.1987726385675|-3.49259958873|-3.49259958873|-3.5338098075528|-3.5338098075528|-3.5338098075528|-3.5338098075528|-3.5338098075528|-3.5753443402868|-3.5926047478364|-3.6312275235571|-3.7102527424934|-3.7235836670283|-3.7235836670283|-3.7595373972129|-3.782263780509|-3.7943124961277|-3.7943124961277|-3.7943124961277|-3.8035955354781|-3.8035955354781|-3.81843940916|-3.8260437217282|-3.8394929531467|-3.8522399563701|-3.8522399563701|-3.8522399563701|-3.8735998757582|-3.9184090945371|-3.9184090945371|-3.9184090945371|-3.9184090945371|-3.9184090945371|-3.9184090945371|-3.9654544562375|3.6719347486722|3.6719347486722|3.6719347486722|3.6638164531112|3.6470183543497|3.6009183474927|3.6009183474927|3.6009183474927|3.6009183474927|3.6009183474927|3.6009183474927|3.6009183474927|3.6009183474927|3.5199092834689|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.5906444478903|-3.6357160728148|-3.6880178231852|-3.6881109351343|-3.6881109351343|-3.6881109351343|-3.7101232602007|-3.7381657566325|-3.7381657566325|-3.7381657566325
11122|1096410|/equities/trustpower-nz|NZX50||-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3697100280162|-4.3697100280162|-4.3935665685199|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|3.9967131098966|-4.2888980462255|-4.2888980462255|-4.2888980462255|-4.3587757298352|-4.3978712672807|-4.3978712672807|-4.4289149495821|-4.4289149495821|-4.4549054274803|-4.4915617450349|-4.4939573058677|-4.5305079894145|-4.5816754982295|-4.6246395558585|-4.6262659993954||-4.6914066437425|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4332941761261|4.3919934686296|4.3533260487045|4.3425847316809|4.333993293747||4.333993293747|4.304992465956|4.282769473375|4.2402992601539|4.2053326098285|4.1656552642245|4.1656552642245|4.1656552642245|4.1307278308227|4.0991419325222|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.277028288353|-4.2800965361984|-4.2800965361984|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2917094552263|-4.3219254090148|-4.3219254090148|-4.3638060704158|-4.4103399796935|-4.4213376685837|-4.4213376685837|-4.4213376685837|-4.4213376685837|-4.4673923735828|-4.4673923735828|-4.4870274161374|-4.4870274161374|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.1897343298728|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.4451292077983|-4.4684770151735|-4.5110854622126|-4.585094981326|4.3475085952305|4.3475085952305|4.3475085952305|4.3475085952305|4.3475085952305|4.3447637266611|4.3447637266611|4.3380707046163|4.3368025624099|4.3368025624099|4.3368025624099|4.3368025624099|4.3368025624099|4.3368025624099|4.3342249220546|4.3191390375226|4.2764181706925|4.2764181706925|4.2764181706925|4.2449090849051|4.2254544508334|4.189683521653|-4.4101423958458|-4.4101423958458|-4.4101423958458|-4.4101423958458|-4.4468248662593|-4.4725833002331|-4.4734258192117|-4.4938062581018|-4.5297847227471|-4.5766868286358|-4.5766868286358|-4.5766868286358|-4.6490965610331|4.3506254454945|4.3506254454945|4.3506254454945|4.3506254454945|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3226534594254|4.3070828328707|4.3070828328707|4.3070828328707|4.3070828328707|4.3070828328707|-4.5637818879908|-4.5637818879908|-4.5637818879908|-4.5886467901674|4.4181018817877|4.4181018817877|4.4181018817877|4.4181018817877|4.4181018817877|4.4181018817877|4.4181018817877|4.4181018817877|-4.5996339385287|-4.6090376448384|-4.6417086468528|-4.6618985187555|-4.6837759825416|-4.703084373124|-4.7489828529706|-4.7505363825019|-4.7789293795886|-4.7960325645145|-4.810591742588|-4.8306576115035|-4.8579528444501|-4.8721698780294|-4.8863611665278|-4.8863611665278|-4.8863611665278|-4.8863611665278|-4.8863611665278|-4.8863611665278|-4.8863611665278|-4.8863611665278|-4.8863611665278
11123|1096413|/equities/vector?cid=1096413|NZX50||3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.6217335259646|3.6177208444504|3.6177208444504|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7952066060081|-3.8357851368603|-3.855396635538|-3.855396635538|-3.855396635538|-3.855396635538|-3.855396635538|-3.8787740283605||-3.8804582448157|-3.8804582448157|-3.8804582448157|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964||3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.6638742172443|3.6631935662388|3.6495420611352|3.6495420611352|3.6495420611352|3.6495420611352|3.6439356181854|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6249076280513|3.6249076280513|3.6174244007257|3.6174244007257|3.6174244007257|3.6174244007257|3.6174244007257|3.6174244007257|3.6115826589959|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|-3.870018318793|-3.870018318793|3.6739896610675|3.6739896610675|3.6449885319006|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7866299821154|-3.7918110901796|-3.8092345324582|-3.8508161137972|-3.8942400957118|-3.9047112227558|-3.9224569136432|-3.9360632426796|-3.954514835417|-3.9555719672968|-3.9611909984803|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.963990345469|-3.9705447520049|-3.9825860351731|-3.9825860351731|-3.9855398737629|-3.9855398737629|-3.9855398737629|-3.9855398737629|-3.9855398737629|-3.9855398737629|-3.9855398737629|-3.9855398737629|-3.9855398737629|-4.0284237871929|-4.0284237871929|-4.0284237871929|-4.0284237871929|-4.033409395135|-4.033409395135|-4.0366421831058|-4.0380424142333|-4.038316213116|-4.038316213116|-4.038316213116|-4.0437380197147|-4.0497622492688|-4.0537676685393|-4.0537676685393|-4.0537676685393|-4.0537676685393|-4.0537676685393|-4.0537676685393|-4.0578875296127|-4.0578875296127|-4.0578875296127|-4.0578875296127|-4.065484364034|-4.0691845363088|-4.0691845363088|-4.0691845363088
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.0981901590315|2.0909221529358|2.0909221529358|2.0909221529358|2.0909221529358|2.0909221529358|2.0909221529358|2.0299135445879|1.9910150633174|1.9805722750909|1.9778579382639|1.9740725930088|1.9740725930088|1.9740725930088|1.9740725930088|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9520532010535|-1.9520532010535|-1.9817257853062||1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8316290684225|1.8156989622648||1.7986582073742|1.7986582073742|1.7986582073742|1.7986582073742|1.7986582073742|1.7986582073742|1.756842411577|1.7414915440473|1.6833239195515|1.6509155231239|1.6087950288722|1.5814389320953|1.5354876686846|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.5050571364391|1.5011745870365|1.49241620305|1.4799729803059|1.4799729803059|1.4799729803059||1.4799729803059|1.4799729803059|1.4799729803059|1.4799729803059|1.4799729803059|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6265719094603|-1.6745243711305|-1.6900270959881|-1.6919096179497|1.5914903813557|1.5914903813557|1.5914903813557|1.5914903813557|1.5914903813557|1.5914903813557|1.5805448750607|1.5456054453443|1.5450684337938|1.5450684337938|1.5404549026592|1.5404549026592|1.5043943352284|1.4632028953016|1.4632028953016|1.4480032143526|1.4240162972969|1.4240162972969|1.4055736599545|1.3873040011834|1.3347822947978|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.3052427773308|1.2837074765877|1.2837074765877|1.2837074765877|-1.4035287719755|-1.4035287719755|-1.4035287719755|-1.4050319836966|-1.4083688840195|-1.409158721009|-1.409158721009|-1.409158721009|-1.409158721009|-1.409158721009|-1.409158721009|-1.4301763534977|-1.4305880909145|-1.4305880909145|-1.457320154263|-1.4786890751271|-1.5000405361594|-1.5000405361594||-1.5000405361594|-1.5000405361594|-1.501156163474|-1.5596179766347|-1.5603776116267|-1.5603776116267|-1.5603776116267|-1.5603776116267|-1.5603776116267|-1.5603776116267|-1.5603776116267|-1.5670861424224|-1.5690294530718|-1.5690294530718|-1.5690294530718|-1.5690294530718|-1.5933659834695|-1.620378100805|-1.620378100805|-1.620378100805|-1.620378100805|-1.620378100805|-1.620378100805|-1.620378100805|-1.6476423209823|-1.6976898031272|-1.6976898031272|-1.6976898031272|-1.6976898031272|-1.730210882297|-1.7459477392119|-1.7459477392119|-1.7459477392119|-1.7675758162374|-1.7675758162374|-1.7675758162374|-1.7695286052353|-1.7862081747152|-1.7862081747152|-1.8407867927129|-1.9414298025298|1.7271238028604|1.7271238028604|1.7271238028604|1.7271238028604|1.7271238028604|1.7271238028604|1.7108318378404|1.7108318378404|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665|1.6960850982665
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.910176529702|-1.9293229136159|-1.9293229136159|-1.9448031952303|-1.9547812928007|-1.9867053165905|-1.9867053165905|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-2.001306564706|-2.0036739719106|-2.02908224002|-2.042035779859|-2.0539286042864|-2.0554761981097|-2.0685816958029|-2.0685816958029|-2.0780630169746|-2.0780630169746|-2.0780630169746|-2.0780630169746|-2.0780630169746|-2.0828477672335|-2.1109848792166|-2.1109848792166|-2.1322054128747|-2.1327282500378|-2.1508091635298|-2.1650112934553|-2.1650112934553|-2.1955680921832|-2.2156312151263|-2.2338040399343|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049||2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049||2.0847665512086|2.0847665512086|2.0847665512086|2.0736294944553|2.0673660922346|2.0640321749593|2.0640321749593|2.0637957405686|2.0637957405686|2.0637957405686|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.2041967340417|-2.2168852430922|-2.2436546639579|-2.2436546639579|-2.25863957043|-2.25863957043|-2.25863957043|-2.25863957043|-2.25863957043|-2.25863957043|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2734425934184|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1243551771155|2.1243551771155|2.1243551771155|2.1243551771155|2.1243551771155|2.1148390814453|2.0942656513486|2.0791840549347|2.0560377831853|2.04559763224|2.0317751384563|2.0140765630215|2.0140765630215|2.0140765630215|2.0140765630215|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|2.0018140616203|1.9739878548084|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0916295817125|-2.0929217659355|-2.0971353013119|-2.1304281507157|-2.1492527843083|-2.1492527843083|-2.1492527843083|-2.1492527843083|-2.1608362993229|-2.1664847886814|-2.1680387298546|-2.1850429685339|-2.2000477481136|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2012532622837|-2.2077813447872|-2.2311033039431|-2.2311033039431|-2.2311033039431|-2.2311033039431|-2.2545592287227|-2.2764548834876|-2.3107830216174|-2.3236479549148|-2.3421087693879|-2.356122022758|-2.356122022758|-2.3594074383244|-2.3594074383244|-2.3594074383244|-2.3594074383244|-2.3594074383244|-2.3594074383244|-2.3594074383244|-2.3594074383244|-2.3956789915434|-2.3956789915434|-2.3956789915434|-2.4004767012454|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989|2.3002963066989
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||29.622472838101|29.510525256988|29.174472736646|28.828303574776|28.749780707067|28.714201879176|28.703002134598|28.568890429908|28.528028100903|28.528028100903|28.528028100903|28.528028100903|28.528028100903|28.528028100903|28.397809234124|28.286454217148|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-30.151419019394|-30.151419019394|-30.151419019394|-30.151419019394|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.287399342156|27.6414866475|-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026||-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639||27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.255004477801|26.757956478664|26.644971500579|26.573584383001|26.419667686875|26.196156676009|26.034011822492|25.953313171367|25.875250829039|25.741547916529|25.662611694466|25.585402933901|25.084085323353|24.977304025315|24.977304025315|24.977304025315|24.977304025315|24.977304025315|24.825837751015|24.825837751015|24.825837751015|24.768378623972|24.756550454044|24.594545020324|24.594545020324|24.594545020324|24.594545020324|24.550620014648|24.50236567654|24.366970159365|24.335421529024|24.335421529024|24.11903737939|23.936629548741|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|24.232709234519|24.232709234519|24.173010209714|23.993357609284|23.906392360806|23.856797225534|23.856797225534|23.781996840966|23.651505808844|23.526004531663|23.492651862879|23.252248679024|23.210582638694|23.169260343924|23.05261626179|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.82673405422|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-23.853010232364|-24.194716832279|22.503344364275|22.503344364275|22.503344364275|22.503344364275|-23.430758499203|-23.430758499203|-23.430758499203|-23.430758499203|-23.543200518354|-23.564806754572|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.564876733924|-23.636282914494|-23.636282914494|-23.636282914494|-23.691991375127|-23.74954211643|-23.74954211643|-23.753651261225|-23.753651261225|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.617160637824|22.591860586293|22.591860586293|22.378459830955|-23.442086316802|-23.442086316802|-23.442086316802|-23.442086316802|-23.442086316802|-23.442086316802|-23.71492767517|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115|22.96085076115
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP||0.41998826018576|0.41720917877891|0.41023242536891|-0.42440442791558|-0.42440442791558|-0.42711603035504|-0.42762892433863|-0.43680990944153|0.41032411329347|0.41032411329347|0.41032411329347|||0.41032411329347|0.41032411329347|-0.4425628204601||-0.4425628204601|-0.45062536712675|0.40930515399477|0.40700572586613||-0.42505467739423|-0.42505467739423|-0.43370947421725|-0.43370947421725|-0.44384386838736|-0.44427094196017|-0.45030106476872|-0.45311229286292|-0.45373586711727|-0.47470652226433|-0.49578501189003|-0.49753890329213|-0.49948767151668|-0.5049863195666|-0.51054035030563|-0.5194892706999|-0.52165474522211|-0.52406082802457|-0.53173424859226|-0.54137138149672|-0.54596820166302|-0.54885355952263|-0.55205951269998|-0.56228834320587|-0.57087596510828|-0.57152883382837|-0.58225426378295|-0.59972694518881|-0.61691881553682|-0.62879871810313|-0.6419985634843|-0.6555539483008|-0.6583932764196|-0.66821474574932||-0.67134971908871|-0.68149968310796|-0.69499967081241|0.66695217645374|0.66695217645374||0.66695217645374|0.66695217645374|0.66328019738426|0.65920022064039|0.64466692268394|0.63462991912655|0.61736658766857|0.59318508323686|-0.60653477304333|-0.60653477304333|-0.60653477304333|-0.60653477304333|-0.60653477304333|-0.61170530311656|-0.6138337165288|-0.6138337165288|-0.62592634560575|-0.6304737197239|-0.66219302867064|-0.71077003251854|-0.74141113373243|-0.75934569275604|-0.80260633137741|-0.82067368987443|-0.84852634274565|-0.87435024040012|-0.87435024040012|-0.87435024040012||-0.87753114272376|-0.87753114272376|-0.89606466723431|-0.89606466723431|-0.89606466723431|-0.91396072653653|-0.9204233124078|-0.9204233124078|-0.9204233124078|-0.9204233124078|-0.92255965307179|-0.92255965307179|-0.94006629933717|-0.96562921062446|-0.97514356126759|-0.98460395193071|-1.0006710871057|-1.021301188292|-1.0247790970426|1.0202454021661|1.0191615611412|1.0179572933358|1.0116192227648|0.98846582638409|0.98718425153788|0.97076029379165|0.94751139701512|0.94612377684543|||||0.93458198619363|0.93286887487302||0.92096542738687|0.90885048467596|0.90650053773411|0.90388948557651|0.9009883165125|-0.9272351927488|-0.93248354802849|-0.93609283379186|-0.94122570963392|-0.94122570963392|-0.95289302937436|-0.95289302937436|-0.95289302937436|-0.95289302937436|-0.95289302937436|||||-0.95289302937436|-0.95289302937436|-0.95289302937436|-0.97543671586169|-0.98526035989128||||-0.98526035989128|-0.98526035989128||-0.98526035989128|-0.98526035989128|-0.98526035989128|-0.98526035989128|-1.0064003682225|-1.0521115369365|-1.0845683489426|-1.090631502004||||-1.1326315392334||||-1.1326315392334|-1.1384794832687|-1.1449771988636||-1.1543267318222|-1.1543267318222|-1.1543267318222|-1.1543267318222|-1.1543267318222|||-1.1543267318222||-1.1543267318222|-1.1543267318222|-1.1870296739443|||-1.1877666420164|-1.1877666420164|||-1.1877666420164|-1.1877666420164|-1.195359689048|-1.195359689048|-1.195359689048|-1.195359689048|-1.195359689048|-1.195359689048|-1.195359689048|-1.195359689048|1.1481183567799|1.1481183567799|||1.1481183567799|1.1481183567799|1.1481183567799|1.1481183567799|||1.1481183567799||1.1481183567799|1.1481183567799|||-1.1998539290854|-1.1998539290854|||||-1.2153932476517|-1.2304369966715|-1.2564478051874|-1.2564478051874|-1.2564478051874||-1.2564478051874|-1.2564478051874|-1.2564478051874|-1.2564478051874|||||-1.2564478051874|-1.2627197782434|-1.2674317637388||||-1.2674317637388|-1.2677019281856|-1.3107799074906|-1.3497554816424|-1.3830035773982
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0010000000475||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||-3.146098623589|-3.146098623589|-3.146098623589|-3.146098623589|-3.146098623589|-3.146098623589|-3.146098623589|-3.146098623589|-3.146098623589|-3.1497460840343|-3.1497460840343|-3.1497460840343|-3.1497460840343|-3.1497460840343|-3.1497460840343|-3.1497460840343|3.0228730992301|3.0228730992301|3.0228730992301|3.0228730992301|3.0228730992301|3.0228730992301|3.0193034229261|2.9881149196605|2.9345721562682|2.9334134746457|2.9032370700731|2.8708483837139|2.8708483837139|2.8364981702181|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.6821228516888|2.662358801982|-2.8708372272654|-2.8708372272654|-2.8708372272654|-2.8708372272654|-2.8708372272654|-2.9192636054538|-3.0225151558477|-3.0494611947358|-3.0549568168124|-3.0866187139573|-3.1256874318722|-3.1507638025949|-3.1861281513517|-3.1861281513517|-3.2051423919803|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.0404864091987|3.034985094083|3.0222056494959|2.9888959238568|2.9888959238568|2.973773116275|2.9603990556825|2.9603990556825|2.9576656820629||2.9096286431788|-3.0525117170465|-3.0525117170465|-3.0525117170465|-3.0525117170465|-3.0525117170465|-3.1344574437817|-3.228841647647|-3.2637128401048|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.3039783161982|-3.3121981269898|-3.3285534654262|-3.3600593843065|-3.3895104105829|-3.4239004381894|-3.4343338286875|-3.4742597911091|-3.5380665166876|-3.5928516899768|-3.6231685253452|-3.637409472076|-3.6654549567875|-3.7088388170331|-3.7921466947006|-3.7921466947006|3.6701968066545|3.6701968066545|3.6701968066545|3.6701968066545|3.6701968066545|3.6383657985039|3.6383657985039|3.6383657985039|3.6383657985039|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7320466484587|-3.7789408593223|3.6576656597577|3.6576656597577|3.6561359196469|3.6561359196469|3.6561359196469|3.6561359196469|3.6561359196469|3.6561359196469|3.6212621562531|3.5119579227821|3.4969313484345|3.4969313484345|3.4969313484345|3.4721459660171|3.4223844511904|3.4191783204979|3.4191783204979|3.3885314878828|3.3278128104085|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2713548544486|3.2713548544486|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3843149001412|-3.3870165673684|-3.3872406447145|-3.3963784999552|-3.4137538877795|-3.4230598837877|-3.42883931643|-3.42883931643|-3.4293695659577|-3.4293695659577|-3.4420773023962|-3.4565895680429|-3.4565895680429|-3.4565895680429|-3.4565895680429|-3.4565895680429|-3.4565895680429|-3.4745440089969|-3.5006044798723|-3.505869604142|-3.505869604142|-3.5081106009694|-3.5081106009694|3.3926810231921|3.3926810231921|3.3926810231921|-3.437909687228|-3.437909687228|-3.437909687228|-3.437909687228|-3.437909687228|-3.437909687228|-3.437909687228|-3.437909687228|-3.4604552064417|-3.4832835632428|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5038922117303|-3.5314718409024|-3.5314718409024|-3.5583020231947|-3.5742244612094|-3.5935827240807|-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6000913963081|||-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6000913963081|-3.6239904281565|-3.6488782429108|-3.6705904359446|-3.6705904359446|-3.6995449192906|-3.7079080453332|-3.7079080453332|-3.7079080453332|-3.7126756234098|-3.7501952430858|3.5492950296675|3.5492950296675|3.5492950296675|3.5492950296675|3.5492950296675
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|||0.77664209407739|0.77515787992403|0.75850870778743|-0.75665589994629|-0.75665589994629|-0.75850655443624|-0.7594068608298|-0.7594068608298|-0.7594068608298|-0.7594068608298|-0.7594068608298|-0.76156317764014|-0.76395908520719|-0.76662120472612|-0.76957911530272|-0.76985691441891|-0.76985691441891|-0.76985691441891|-0.76985691441891|-0.7731743482947|-0.77686038593448|-0.780955983312|-0.78210698287001|-0.78210698287001|-0.78210698287001|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.75320717670125|0.72911904230827|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.77776138551525|0.7313102652615|0.7313102652615|0.7313102652615|0.7313102652615|0.7313102652615|0.72423368250724|0.7127251384518|0.7127251384518|0.7127251384518||0.7127251384518|0.7127251384518|0.70858348716866|0.70231498733242|-0.73742779476687|-0.74158643995441|-0.74787382190665|-0.76097094687313|0.73820262308535|0.73820262308535|0.73820262308535|0.73820262308535|0.73820262308535|0.71757514160767|-0.75086095713763|-0.75706773757039|-0.76896414225961|-0.77218237922881||-0.78242485839233|-0.79602761089917|0.776635993188|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|-0.78951985347603|-0.78951985347603|-0.80057760861554|-0.8100862280863|0.76634261014292|0.76634261014292|0.76634261014292|0.76276864758035|0.76276864758035|0.76002301319759|0.76002301319759|0.71968830698227|-0.78778051370237|-0.78778051370237|-0.80201297475789|-0.80201297475789|-0.80390330899528|-0.84433700694829|0.83353585753631|0.83353585753631||0.83353585753631|0.83353585753631|0.83353585753631|0.83353585753631|0.82948428562164||0.81998254381815|0.8145837785092|0.8145837785092|0.8145837785092|0.8145837785092|0.8145837785092|0.80953753008743|0.80059725724216|0.79820026708358|0.79820026708358|0.79820026708358|0.79820026708358|0.79672872299905|0.79672872299905|0.78580970096317|0.77478856430813|0.75813405732515|||0.75813405732515|0.75652436503797||||0.75652436503797|0.75652436503797|0.75652436503797|0.75652436503797|0.75652436503797|||0.75652436503797|0.75558262278668|-0.78625156405705|-0.78625156405705|-0.78625156405705|-0.79027951561895|-0.81461521675839|-0.81461521675839||-0.81461521675839|0.79874451174802|0.79874451174802|0.79874451174802|0.79474631153588|0.79474631153588|0.79082923689423|0.78147693650522|0.78054096466433|0.78054096466433|0.78054096466433|0.78054096466433|0.75782328254791|0.73869254199235|-0.77124376837157|-0.77124376837157|-0.77471529713099|-0.77687970097916|-0.77687970097916||-0.77687970097916|-0.78097744447276|-0.78553049279899|-0.7939227655381|-0.80133936779381|-0.80133936779381|-0.80133936779381|-0.80133936779381|-0.8048184239761|-0.8048184239761|-0.8048184239761|-0.8048184239761||0.77540934381466|0.77540934381466|0.76136955542305|0.76136955542305|0.72485508436339|0.71697238385748|0.71697238385748|0.71697238385748|0.71697238385748|0.71330264873054||-0.72061402553951|-0.72061402553951|-0.72957113445506|-0.73296164211854|0.71250477837063||0.71056086273698|0.70840095647736|0.70831896644041|0.70831896644041|0.70831896644041|0.70831896644041|0.70831896644041|-0.72676671972484|-0.72676671972484|0.7043620937816|0.7043620937816|0.70318010049305|0.70009885216006|0.70009885216006|-0.71544569306629|0.70950481435704|0.70833867944002|0.69704292390876||-0.69439673452319|-0.69599637089771|-0.69777374464717|||-0.69974860436879|-0.70194289294837|-0.70438099137013|-0.71208998484815|0.7032333885806||0.69137037850941|-0.70205377561298|-0.70205377561298|-0.70205377561298||||||-0.70205377561298|-0.70205377561298|-0.70205377561298|-0.70205377561298
11132|1096390|/equities/rubicon|NZXSMALLCAP||-0.15467896056048|-0.15467896056048|0.14669340191838|0.14669340191838|0.14669340191838|0.14669340191838|0.14488155575326|0.13747951588951|-0.14891830510369|-0.14891830510369|-0.14891830510369|-0.14891830510369|-0.14891830510369|-0.14891830510369|-0.14891830510369|-0.14990922782676|-0.15151025408789|-0.15840027872373|0.1482774588394|-0.15252679537315|-0.15252679537315|-0.15252679537315|-0.1528200175629|-0.1528200175629||-0.1528200175629|-0.15568891291993|0.15645813254936|0.15645813254936|0.15622609161942|0.15622609161942|-0.1601530388863|-0.1601530388863|-0.1601530388863|-0.1601530388863|-0.16072559863011|-0.16386177373903|0.1593311475263|0.1593311475263|0.158812385637|0.15523597745812|-0.16041703951162|-0.16041703951162|-0.16041703951162|-0.16059768083607|-0.16059768083607|-0.16059768083607|-0.16059768083607|-0.16059768083607|-0.16110853390467|-0.16217614943862|-0.16280682478878|-0.16389647064974|0.15969598130702|0.15969598130702|0.15969598130702||0.15969598130702|0.15969598130702|0.15969598130702|0.15969598130702|0.15916219669712|0.15879132535869|0.15816720650255|0.15816720650255|0.15816720650255|0.15816720650255|0.15816720650255|0.15816720650255|0.15561207635166|0.15561207635166|0.15561207635166|0.15290231040189|0.1504470102331|0.14871889764964|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.1434946815343|-0.15673296323593|-0.15673296323593|-0.15673296323593|-0.15925884104631|-0.16147783492806|-0.16147783492806|-0.16147783492806|-0.16208649282989|-0.16254054678079|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16428069404624|-0.16475632711541|-0.16528480830338|-0.16587200962334|-0.16658272741789|-0.16658272741789|-0.16838608459625|-0.16838608459625|-0.17154009889666|0.16525295651903|0.16525295651903|0.16525295651903|0.15655884204032|-0.16198291338002|-0.16198291338002|-0.16206532172847|-0.16206532172847|-0.16273924600734|-0.16298804974836|-0.16665338417205|-0.16683341405083|-0.16683341405083|-0.16683341405083|-0.16683341405083||-0.16683341405083|-0.17104530706981|-0.17104530706981|-0.17104530706981||-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.1732592958919|-0.17488986762156|-0.17488986762156|-0.17488986762156|-0.17488986762156|-0.17488986762156|-0.17488986762156|-0.17488986762156|0.16713735205334|0.16713735205334|0.16713735205334|-0.17423627230413|-0.17804030580529|-0.1817040824928|-0.1817040824928|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577||-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18334324865577||-0.18334324865577|-0.18334324865577|-0.18334324865577|-0.18438138464024|-0.18486820436109|-0.18540911516204|0.17724559624587|0.17724559624587|0.17724559624587|0.17724559624587|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18563753491694|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.18635836122069|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.1866377115312|-0.18786137487451|-0.18786137487451||-0.18923485373964|-0.18937207036009|-0.19341340934557|-0.19607045474231|-0.19713383551637|-0.19737093162978|-0.19925423377267|-0.19925423377267|-0.20050470490711|-0.20193174036145|-0.20193174036145|-0.20509081584214|0.19156576414904
11133|43324|/equities/trs-investment|NZXSMALLCAP||-0.06725250867065|-0.068058343530322|-0.068509270251487|-0.071510297557485|-0.072900329751849|-0.073333699916335|-0.07381522232132|-0.074350247215748|-0.075611387338368|-0.076234874787295|-0.076927638619437|-0.077697376210706|-0.078552640201004|-0.079502933523558|-0.080558814993062|-0.087565346879605|0.079672412558541|0.079672412558541|0.077969344936193|0.07585482490546|0.075394254646776|-0.082649066281323|-0.082649066281323|-0.083387851695225|-0.085375393408319|-0.088917100432604|-0.091407891780239|-0.095008770674581|0.086902758129443|0.086902758129443|0.085725285552172|0.083805874064267|0.082025770787473|-0.089523740503306|-0.089523740503306|-0.089523740503306|-0.091193045612966|-0.093214497728257|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.082893638431509|0.080270708566986|-0.091637835433978|-0.091637835433978|-0.091637835433978|-0.091637835433978|-0.091637835433978|-0.094208703444953||-0.095954116717041|-0.098393462085129|-0.10288162513839|-0.10781291647936|-0.11123657391231|-0.11287397577544|0.084806620733252|0.084806620733252|0.084806620733252|0.080340688047928|0.077434097443601|0.051888730996541|0.051888730996541|0.051888730996541|0.051888730996541|0.019876367480056|-0.029769916061482||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.029769916061482||||||||||||||||||||-0.032077685280171|-0.035197426981426||-0.03710825228768|-0.039231391516851||||||-0.041590435104819|-0.044211594647005|-0.047123994138324|||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP||0.0037846519685981|0.0037607243884434|0.0037341381882716|0.0037045979658584|0.0036717754965105|0.0036353060861238|0.0030947844370726|-0.0031169062725127|-0.0031298958554496|-0.0031443287253796|-0.003160365247524||-0.0031781836054622|-0.0031979817809491|-0.0032199797537124|-0.0032444219456715|-0.0032715799367372||-0.0033017554823658|-0.0033352838663976|-0.0033725376264329|-0.0034139306931387|0.0038734106145614|0.0038593451061804|0.0038437167635349|0.0038263519383733|0.0038070576881936|0.0037856196324385|-0.0032382006455817|-0.0032646673810819|-0.003294074864971|-0.00332674984707|-0.0033630553827355|-0.0034033948668084|-0.0034482165157782|-0.0039980184299219|0.0037799798869746|0.0037555331866395|0.0037283701862672|0.0036981890747425|0.0036646545063817|-0.0033726063412004|-0.0034140070428804|-0.0034600078225249|-0.0035111197999077|-0.0035679108858885||-0.0036310120925339|0.0036322090596778|0.003591343378532||0.0035459370661478|0.0034954856079431|0.0034394284321602|0.0033771426812902|0.0033079362914346||0.0027310402207513|-0.0035210665128697|-0.0040789628711347|0.0036900416189604|0.0036556017777349|0.0036173352874843|0.0035748169649836|0.0035275743844274|0.0029750825462988|-0.0032499083733725|-0.0032776759675161|-0.0033085288498979|0.0039905237737179|0.0039894708385766|0.0039883009106417|0.0039870009907141|0.003985556635239|-0.0030160484202477|-0.0030178315751552|-0.0030198128583858|-0.0030220142841976|-0.0030244603128773|-0.0030271781225215|-0.003030197911015|-0.0030335532315633|-0.0030372813655059|-0.0030414237365532|-0.0030460263710502|-0.0030511404093803|-0.0030568226741914|-0.0030631363017593|-0.0030701514435015|-0.0030779460454372|-0.0030866067142547|-0.0030962296796074|-0.0031069218633327|-0.0031188020674718|-0.0031320022942932|-0.0031466692129835|-0.0031629657893061|-0.0031810730963313|-0.0032011923263592|-0.0032235470263902|-0.0032483855819802|-0.0032759839770802|-0.0033066488605247|-0.0038407210351958|0.0039547547700036|0.0039497275011162|0.0039441416467969|0.0039379351419976|0.003931039025554|0.00392337667395|0.0039148629499456|||0.0039054032566073|0.0038948924862315|0.0038832138524805|0.0038702375927573|0.0038558195263981||0.0038397994526656|0.0038219993707407|0.0038022215019352|0.0037802460921514|0.0037558289701693|0.0037286988346337|0.0036985542395941|0.0036650602451057|0.0036278446956741|0.0035864940851945|0.0030405488804845|-0.0031771680020551|-0.0031968533327189|||-0.0032187259223455|-0.0032430287997083||-0.0032700319967781|-0.0033000355490779|||0.003999960774629|0.0039999563951444|0.0039999515290504|||||0.0039999461222794||||||||0.003999940114756|0.00399993343973|0.0039999260230344|0.0039999177822616||0.0039999086258473|0.0039998984520537|0.0039998871478385|0.0039998745875995|0.0039998606317783|||||0.0039998451253103|0.0039998278959015|||0.0039998087521139|0.0039997874812388|||||0.0039997638469331|0.0039997375865934|0.0039997084084382|0.0039996759882658|0.003999639965852|0.0039995999409478|0.003999555468832|0.00399950605537|0.0039994511515233|0.0039993901472493|0.0039993223647225|0.0039992470508039|||0.0039991633686721|0.0039990703885257||||0.0039989670772519|0.0039988522869476||0.0039987247421651|0.0039985830257401|0.0039984255630457|0.0039982506044964|||-0.0030019440099618|-0.0030021600081709|-0.003002400006181||-0.0030026666706367||-0.0030029629644763||-0.0030032921798537|-0.0030036579747174|-0.0030040644134549|-0.0030045160120522|-0.0030050177882713|-0.0030055753174036|-0.0030061947942174|-0.0030068831017882||-0.003007647887978|-0.0030084976504111|-0.0030094418308924|-0.003010490920316|-0.0030116565752311|-0.003012951747359|-0.0030143908275011||||-0.0030159898054367|-0.0030177664475875|-0.0030197404944216|-0.0030219338797929|-0.0030243709746499|-0.0030270788578244|||||-0.0030300876169071|-0.0030334306825545|-0.0030371451999406|-0.0030412724414807|-0.0030458582654141|-0.0030509536253401
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015345954685831|0.015282540851485|0.015282540851485|0.015282540851485|0.015282540851485|0.015282540851485|0.015282540851485|-0.018717460996255|-0.019373248765999|0.017546344467092|0.017538697070899|0.017538697070899|0.01737633014666|0.01727274399448|0.01727274399448|0.01727274399448|0.016858604469768|0.016266261535907|0.016266261535907|0.016266261535907|0.016251944557237|0.016251944557237|0.016251944557237|0.016251944557237|0.016251944557237|0.015675240658999|0.015675240658999|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015417768384264|0.015417768384264|0.015417768384264|0.015417768384264|0.015417768384264|0.015417768384264|-0.017591369807173|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179||0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016148169929235|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965||0.015928166278965|0.015586851695915|0.014929835033076|-0.016191076062254|-0.016191076062254|-0.016191076062254|-0.016191076062254|-0.016323417884202|-0.016470464353033|-0.016633849318402|-0.016815388168811|-0.017017098002599|-0.018241220669716|0.015176423148675|0.014973803395875|0.013938504807713|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016932650036955|-0.017258500200008|-0.018065000247064|-0.018183333505197|-0.018314814903122|-0.018460905345261|-0.018470253862201|-0.018470253862201|-0.019300280833973|-0.019444756568288|0.018958912495672|0.018958912495672|0.018958912495672|0.018958912495672||0.018843236155972|0.017214706643764|-0.018094770495157|-0.018216411558633|-0.018351568295829|-0.018501742448269|-0.018668602617647|-0.018854002805844|-0.019175129184235|-0.019175129184235|-0.019175129184235|-0.019175129184235|-0.01930569917969|-0.019450776952418|-0.019611974477671|-0.019791082839063|-0.020312827292993|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.01855860710219|0.018506793677192|0.018506793677192|0.018506793677192|0.018506793677192|-0.01974349947187|-0.01974349947187|-0.01974349947187|-0.01974349947187|-0.01974349947187|-0.01974349947187|-0.01974349947187|-0.020659443648189|0.018245983321767|0.018245983321767|0.018245983321767|0.018245983321767|0.018245983321767|0.018245983321767|0.017939981500087|0.017433312782009|-0.021407429061704|-0.022174921329514|0.019399935816217|0.019399935816217|0.019399935816217|0.019399935816217|0.019399935816217|0.019399935816217|0.018456710857544|0.018456710857544|0.018359584641225|0.018359584641225|0.018359584641225|0.018359584641225|0.018359584641225|-0.021800294282705|-0.021800294282705|-0.021800294282705|-0.021944771465789|-0.022383079492529|-0.02331453292842|-0.024080543183613|-0.024080543183613|0.022044760089078|0.022044760089078|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.021382262001728|0.02086917994231||-0.024217094433625|-0.024217094433625|-0.024217094433625|-0.024217094433625|-0.024217094433625|-0.024217094433625|-0.025805055059331|-0.025805055059331|-0.026227838968059|-0.027237090443291|0.02580606259838|0.02580606259838|0.02580606259838|0.02580606259838|0.025359336349612|0.025359336349612|-0.025037857269867|-0.025037857269867|-0.025653174803072|0.024052028746615|0.023446698484003|-0.024837002161286|-0.024930002378249|-0.025033335952652|-0.025148151035322|-0.025241633661119|-0.025241633661119|-0.025241633661119|-0.025379592933619|-0.025532881014175
11136|43238|/equities/cavalier|NZXSMALLCAP||-0.42884039323422|0.41184401798146|0.39566000289274|0.38795556499508|0.38189507605795|0.38182785976997|0.37425315235578|0.37250351910815|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38787833289292|-0.39757658364714|-0.39757658364714|-0.39757658364714|-0.40116992654043|-0.40116992654043|-0.40116992654043|-0.40116992654043|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41642008584753|-0.41642008584753|-0.41650628101698|-0.41650628101698|-0.41889585170339|-0.42071761922914|-0.42413068631047|-0.44347853868928|0.42660007850014|0.42660007850014|0.42660007850014|0.42122231341825|-0.44586103743833|-0.44586103743833||-0.44586103743833|-0.4567900320614||-0.45921114646998|-0.46329016115496|-0.46837796962073|0.44735782570518|0.44345314112942|-0.45548996185028|-0.45548996185028|-0.45721106898745|-0.45912341025096|-0.46490544407729|-0.46490544407729|-0.4712412791385|-0.4712412791385|-0.47360142258955|-0.48539048199469|-0.48876720075932|-0.49474133060075|-0.49749036746662||-0.50054485287314|-0.50393872554706|-0.50442344382864|-0.50442344382864|-0.50442344382864|-0.50442344382864|-0.51824827641758|0.48428742611257|0.48428742611257|0.48428742611257||0.48428742611257|0.48428742611257|0.48428742611257|0.47087491578359|-0.50048059533889|-0.50048059533889|-0.50048059533889|-0.50048059533889|-0.52775621591735|-0.54695134227726|-0.55240906983802|-0.55240906983802|-0.56934344007118|-0.57927048022597|-0.59418941002255|-0.60576600345379|-0.61196222473522|-0.62106917488729|-0.62841018690174|-0.63267798173765|-0.63519775589682|-0.63799750496256|-0.65328989431001|-0.65328989431001|-0.65328989431001|-0.65328989431001|-0.65375296182516|-0.65375296182516|-0.67194772105617|-0.67438635937818|-0.67709595751374|-0.6801066221088|-0.68345180499221|-0.68598583987423|-0.68598583987423||-0.68598583987423|-0.68598583987423|-0.68720649404733|-0.6885627764619|0.64499617332122|0.64499617332122|0.64499617332122|0.63888463834813|0.6184127605545|0.6184127605545|0.6184127605545|0.6184127605545|0.5849030985421|0.58241122617472|0.58241122617472|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.5777800893001|0.5714223225042|0.55380259168642|-0.61778453070724|-0.61778453070724|0.56799395609972|0.54221549551881|0.5398339281013|-0.56736554290895|-0.56736554290895|-0.56736554290895|-0.57040612660122|0.54121541356299|0.52690602646109|-0.54483358267981|-0.54483358267981|-0.54483358267981|-0.54483358267981|-0.54483358267981|-0.54732541836876|-0.54732541836876|-0.55536157331619|0.53361922064063|0.53361922064063|0.53361922064063|0.5256880274375|0.50076446499644|0.48964748370572|-0.51662020388333|-0.51662020388333|-0.51662020388333|-0.51662020388333|-0.51662020388333|-0.5245779984868|-0.52928534849803|-0.52928534849803|-0.52928534849803|-0.52928534849803|-0.52928534849803|-0.53253927610892|-0.54115474646377||-0.5418386108907|-0.55759844594884|0.52401681429596|0.52401681429596|0.52401681429596|0.52401681429596|0.52401681429596|0.51946312726042|0.51384791997297|0.49149767521602|0.48777518408808|0.48308354105456|0.46831068639403|0.46831068639403|0.46831068639403|0.46831068639403|0.46831068639403|0.46831068639403|0.46831068639403|0.4597896563173|-0.47425790128129|-0.47425790128129|||-0.47425790128129|-0.47425790128129|-0.48167544268919|-0.48186160749145|0.46981947367318|0.46981947367318|0.46981947367318|0.46646608185909|0.46024009333873|0.45026677567456|0.43501863400908|-0.43275909141787|-0.43275909141787|-0.43275909141787|-0.44251009508513|-0.44556677324399|-0.45236637909747|-0.45236637909747|-0.45662517060146|-0.45662517060146|-0.47736128954208|-0.48040143414908|-0.48711272262394|-0.48818078894151|-0.49044230198687|-0.49044230198687|||-0.49044230198687|-0.49044230198687|-0.49044230198687|-0.49044230198687|0.45935191855586|0.45284187886643|0.45284187886643
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||3.9348069895418|3.9348069895418|3.9348069895418|3.9348069895418|3.833118940847|3.7986073641203|3.7986073641203|3.7986073641203|3.7986073641203|3.7784525054718|-4.0089414364734|-4.0216017306556|-4.0540018281131|-4.1022242661746|-4.1769157909058|-4.2276843413934|-4.2318714840793|-4.2365238648413|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.3023960212278|-4.3582175947348|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1385492920264|4.1322770515398|4.1245431037863|4.1245431037863|4.1245431037863|4.1128256157725|4.0920284672676|4.0416982090141|-4.319137957402|-4.319137957402|-4.4279310468258|-4.5565898687113|-4.5772846760374|-4.5772846760374|-4.5772846760374|-4.5772846760374|-4.5914272270845|-4.6021415085977|-4.6179349788235|-4.629425971131|-4.629425971131|-4.6338069090363||-4.6520076735281|-4.6635278781578|-4.6635278781578|-4.677252990264|-4.7152811225457|-4.7186456980753|-4.7284950219313|-4.7589316828905|-4.7589316828905|-4.7589316828905|-4.7589316828905|-4.7589316828905|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584||-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|4.4600251942712|4.4600251942712|4.4600251942712|4.4600251942712|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.7053925240449|-4.7059793595739|-4.7059793595739|-4.7059793595739|-4.7059793595739|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.4943382908376|4.4678250979828|4.4678250979828|4.4300926466841|4.4300926466841|4.4128922969788|4.4128922969788|4.3915470739967|-4.6236783373621|-4.6236783373621|-4.6236783373621|-4.6236783373621|-4.6349116210912|-4.6349116210912|-4.6599018181666|-4.7076686847325|-4.7301875737106|4.4639674897172|4.4639674897172|4.4639674897172|4.418852805559|-4.7313359050297|-4.7313359050297|-4.7313359050297|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.5024714132885|4.4827459808566|4.4266840640969|4.4266840640969|4.4266840640969|4.4266840640969|4.4266840640969|-4.5709738956531|-4.5709738956531|-4.5709738956531|-4.5709738956531|-4.5709738956531|-4.6037042412498|-4.6037042412498|-4.6037042412498|-4.6037042412498|-4.6037042412498|-4.6037042412498|-4.6152269612129|-4.6485856385558|-4.6762064663932|-4.6941182313545|-4.7067114453219|-4.7067114453219|-4.7067114453219|-4.7067114453219|-4.7067114453219|-4.7067114453219|-4.7067114453219|-4.7067114453219|-4.7203340386452|-4.7203340386452|-4.7203340386452|-4.7203340386452|-4.7203340386452|-4.7203340386452|-4.7203340386452|4.5310302184084|4.5310302184084|4.5310302184084|4.5310302184084|4.5310302184084|4.5310302184084|4.495222615369|4.495222615369|-4.7417935060923|-4.7417935060923|-4.7417935060923|-4.7447065867582|-4.7447065867582|-4.7447065867582|-4.7447065867582|-4.7447065867582|-4.7447065867582|-4.7447065867582|-4.8074515172286|4.6423574306615|4.6423574306615|4.6423574306615|4.5181745266526|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.705798507641|-4.7650389837443|-4.7650389837443|-4.7650389837443|-4.8122655735213|4.5596331055607|4.5596331055607|4.5596331055607|4.5596331055607|4.5596331055607|4.5596331055607|4.528480973028|4.4621371543246|4.4621371543246|4.4279299881544|4.3413811814097|4.3413811814097
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.29840319463014|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29432470118882|0.29432470118882||||-0.13982893495227|-0.14690392760728|-0.15268286688234|-0.15809641196888|0.2959612142757|-0.090543656248145|-0.093082838807162|-0.094963820779386|-0.097053800748523|-0.10018199955615|-0.10271744402683|-0.10634060339173|-0.11023133729387|-0.11361481949675|-0.11737424416661|-0.1229618856291|-0.1299757036048|-0.13575461782546|-0.14224279729891|-0.14703388742129|-0.15390215200429|-0.16086189139491|-0.16859493516226|-0.17718720601487|-0.18895000485897|0.34723478507863|-0.10798114011832|-0.11178570980439|-0.11292462293317|-0.11714207467726|-0.11714207467726|-0.11714207467726|-0.11817512014018|-0.11817512014018|-0.11881513671199|-0.12301803671231|-0.12627742928388|-0.13036913885145|-0.13599015456072||-0.14223572757103|-0.14615375585863|-0.15285684126957|0.30938995178823||-0.081744292351558|-0.081744292351558|-0.081744292351558|-0.081744292351558|-0.082430653597111|-0.082430653597111|-0.082430653597111||-0.082430653597111|-0.082430653597111|-0.084068281314101|-0.084746035973593|-0.086976262060981|-0.089501508182227|-0.089501508182227|-0.089501508182227|-0.089501508182227|-0.091991952978835|-0.092005284487394|-0.096855424741003|-0.10002875289332|-0.10006250025509|-0.10137644610668|-0.10471616245933|-0.10842695840672|-0.11134106675205|-0.11471329805384|-0.11859505032643|-0.12223671796305|-0.12963996755727|-0.13753035294952|-0.14408117122056|-0.15324052215287|-0.163283245604|-0.17350149523413|-0.18425060680283|-0.19847722829793|0.23905153537885|-0.1413596367384|-0.1477985984247|-0.15629633170158|-0.16573809116847||-0.17649765676665|-0.18610262074855|0.23643040879141|-0.1284227574195|-0.13624528567278|-0.14607831830541|-0.15102746166299|-0.15491362387947|-0.16520941864574|-0.17698502056162|-0.19027052074516|-0.2036216896424|-0.2179859906048|-0.23468521233073|-0.25243412450145|-0.26852913416304||0.1175076416038|-0.23531546337158|0.15247949496739|||-0.19575546118028|-0.21038762350223|0.18980141956119|0.17977935493554|-0.18025727230017|-0.19303319225383||0.23338199164391|-0.14038793722325|-0.15021093208518|-0.15716331307453|-0.16656734881978|-0.17553860377581|0.26897400307092|-0.11436939336158|-0.11901854913872|-0.1245201089751|-0.12955828811518|-0.13334326300678|-0.13795206534264|-0.14602673950457|-0.15285104433324|-0.16237982729106|-0.1682675860991|-0.17057743422079|-0.18315087026344|-0.19665118876416|-0.2113828763732|-0.22775141816103|||-0.24593868681417|0.12989721801959|-0.21418018658865|0.16518444049239|-0.17376316335599|-0.18608607017111||-0.19977818885458|-0.2194241522254|-0.24152139019651|0.21834644380893|-0.18668438490137|-0.19983870862705|-0.20733595174531|0.17955938994907|-0.15687567028711|-0.16644902357138|0.22555743181401|-0.11465564178435|-0.11772438339622|-0.12462675794662|-0.13155723073086|-0.13919058947653|-0.1461944346504||-0.15471531711537|-0.1644516305793|-0.17587425578178|-0.18829739528167|0.19144309988433|-0.14074693406827|-0.14893120497142|-0.16024133612353|0.24314501618359|0.24314501618359|-0.10864198003639||-0.11399798199456|-0.11900875750428|-0.12397178299168|||-0.12975492369179|-0.13436813283899||-0.14191081462015|-0.14908257389189|-0.1587973597328|-0.16945728854781|-0.1795560441243|-0.19131399435328|0.21287445014796|-0.14106744322422|-0.14734038316809|-0.15686159226191|-0.16488943765442|0.24089229195338|-0.11114500695884|-0.11597311921054|-0.11892069023112|-0.1250828223511|-0.1326678025043|-0.13747033833531|0.25802463724584|-0.078580969082317|-0.081411437297188||-0.081411437297188|-0.082734208945128|-0.083599456089176|-0.085635506927346|-0.086662838513145|-0.086662838513145|-0.086662838513145|-0.088367485232356|-0.093216207267186|-0.095515785963825|-0.098204093510889|
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.10622965415042|-0.10622965415042|-0.10825517215907|-0.10968539883546|-0.10968539883546|-0.11176155239731|-0.11595728157726|-0.12134142367671|-0.12371269280855|-0.126287274417|-0.126287274417|-0.1270969733394|-0.12771471046531|-0.12771471046531|-0.12771471046531|-0.12771471046531|-0.12807779052775|-0.12807779052775|-0.12807779052775|-0.12946541405933|-0.12946541405933|-0.12946541405933|-0.1298551694164|-0.1298551694164|-0.1298551694164|-0.13089463411209|-0.13249403650492|-0.1333889416271|-0.1333889416271|-0.1333889416271|-0.13893215594617|-0.13909525049171|-0.13909525049171|-0.13930278019946|-0.13930278019946|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.1203881326683|0.10165348520628|-0.11527390424023|-0.12074878832378|-0.12616531697885|-0.1309059100623|-0.13206212082119|-0.13223568773503|-0.13242853986151|-0.13320100961634|-0.13320100961634|-0.13320100961634|-0.13437450342966|-0.13437450342966|-0.13437450342966|-0.13513833658113|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13960091934465|-0.14066768869054|-0.1422259147567|-0.1422259147567|-0.1422259147567|-0.14502879431981|-0.15225422024879|-0.15700468520493|-0.15706075590153|-0.15709235064921|-0.15709235064921|-0.15709235064921|-0.15709235064921|-0.15709235064921|-0.15709235064921|-0.15709235064921|-0.1602066177674|-0.1602066177674|-0.16106290740524|-0.16451433795198|-0.16607148418277|-0.16663498094181|-0.17131664477565|-0.17290738829615|-0.17358763435188|-0.17358763435188|-0.17358763435188|-0.17358763435188|-0.17358763435188|-0.17392014428588|-0.17392014428588|-0.17392014428588|-0.17505326883233|-0.17528982250456|-0.17528982250456|-0.17695574725738|-0.18087715617012|-0.18965700175157|0.17409805480356|0.17409805480356|0.17409805480356|0.17301744938686|-0.1798239572195|-0.1798239572195|-0.1798239572195|-0.18814834023491|-0.19300132321447|-0.19300132321447|-0.19527335632874|-0.19817962187345|-0.19982913619738|-0.20144415107547|-0.20323861205113|-0.20523245757964|-0.21077434106614|-0.21077434106614|-0.21077434106614|-0.21267971130374|-0.2167577896092|0.1918112655067|0.1918112655067|0.1918112655067|0.18915852540991|-0.21000071671859|-0.21000071671859|-0.21000071671859|-0.21220168617318|-0.21252243300224|-0.21353259522545|-0.21563549410224|-0.2198237718357|-0.22600252029116|0.19993515191764|0.19993515191764|0.19993515191764|0.19993515191764|0.19993515191764|0.19993515191764|0.1984573878987|0.19191343013262|0.18126553599277|-0.18879076925277|-0.18879076925277|-0.19266562839745|-0.19860420630374|-0.20525711643474|-0.21030735078538|-0.21335911257493|-0.21789340457903|-0.21873766936181|-0.22281226644322|-0.22281226644322|0.19662569735324|0.19662569735324|0.19662569735324|0.19662569735324|0.19662569735324|0.19662569735324|0.19662569735324|0.19662569735324|0.19662569735324|0.19123987907475|-0.22407844120678|-0.22407844120678|-0.22407844120678|-0.22407844120678|-0.22407844120678|-0.22407844120678
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||-0.73156139539589|-0.73156139539589|-0.73156139539589|-0.73844033602368|0.70661333789401|0.70661333789401|0.69790368267753|0.69728856480242|0.69728856480242|0.6966621619366|-0.71785363694619|-0.72650403601804|-0.73333784521596|-0.73704205818724|-0.74893560749238|-0.75381733688984|-0.75872510344493|-0.75872510344493|0.74028792179187|0.74028792179187|0.74028792179187|0.73698658188802|0.73554064654225|0.7139340707871|0.7046489725745|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71875985466349|-0.7188998416939|-0.73099981589214|-0.73320963700484|-0.73320963700484|-0.7368995979966|-0.73946446433006|-0.73946446433006|-0.73946446433006|-0.73955490577292|-0.73955490577292|-0.75589435948345|-0.76432707192073|-0.77480784921259|-0.78737364652691|-0.78737364652691|-0.78737364652691|-0.78737364652691|-0.80244345510582|-0.80244345510582|-0.80244345510582||-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80590322136197|-0.80590322136197|-0.80590322136197|-0.8210036006163|0.78773854124551|0.78773854124551|0.78773854124551|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|0.77067630483718|||0.75541676148263|0.75541676148263|0.75541676148263|0.74157412697306|0.73230459347291|0.7208940017546|0.70999259864411|0.70999259864411|0.6905473461319|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.72529268573508|-0.74088075106658|-0.7470897231424|-0.77954415192473|-0.79643793360247|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894||0.74256760352968|-0.7988137484246|-0.8125708236356|-0.82280349793496||-0.82280349793496|-0.82978167205455|0.81365337539436|0.81365337539436|0.81365337539436|0.8107259755744|0.79497332102871|0.78719258448389|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81230529615372|-0.81811700340873|0.80653666261428|0.80504073703282|0.80337859749786|0.78153179486584|0.77947977074861|-0.751047537049|-0.751047537049|-0.751047537049|-0.751047537049|-0.751047537049|-0.75449726020887|-0.75833028594205|-0.79046946003051|-0.79046946003051|-0.8016327270094|-0.80403636652269|-0.81170710212697|-0.81634123332753|-0.81926803464641|-0.81946671076456|-0.81946671076456|0.79633740132926|0.79633740132926|0.79037489433948|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966||0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.77408428059966|0.76842697976861|0.74186327191231|-0.770852841358||-0.770852841358|-0.770852841358||-0.78900314196461|0.74965956251817|0.74965956251817|0.74965956251817|0.74739951602835|-0.74289635827282|-0.74289635827282|-0.74289635827282|-0.74289635827282|-0.74289635827282||||-0.74289635827282|-0.74289635827282|-0.76655152230504|-0.79227945969108|0.76635617497228|0.76178460852595|0.7386495750954|0.72294398610351|0.71512206385325|0.71512206385325|0.71512206385325|0.71041340507612||0.70462600696468|-0.72638766205871|-0.72638766205871|-0.72931962583422|-0.74507738124397||-0.75530505457079||-0.75530505457079|-0.75530505457079|-0.75624080840642|-0.75624080840642|-0.75940223098163|-0.75940223098163|||-0.76433577869075|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76959719756559|-0.77522492517099|-0.77522492517099||-0.77522492517099|-0.77522492517099|-0.77522492517099||-0.77522492517099|-0.77522492517099||-0.77522492517099|||-0.77522492517099|0.76431655838569
11141|43241|/equities/colonial-motor|NZXSMALLCAP||-6.7237100807868|-6.7237100807868|-6.7985669736556|-6.8445188076951|-6.9439095161201|-7.0810105692282|6.8100402078654|6.8100402078654|6.8100402078654|-7.051066588293|-7.0745184144825|-7.1105759896007||-7.2578622011307|-7.4142912392223|-7.4858792627745|-7.4909769522805|-7.5133077819765|-7.5458975058596||-7.6776639335466|-7.691848793859|-7.7209430703793|-7.7377145035702|-7.8213492481397|-7.8381657962983|-7.8474498822291|-7.8474498822291|-7.8474498822291|-7.8554998055651|-7.9227157482339|-7.9227157482339|-7.9285730663088|-7.9484145181209|-8.0054606615206|-8.0766228237307|-8.0779143481957|-8.1293491687495|7.9340410205814|7.9340410205814|-8.1278179819799|-8.1344665871992|-8.1344665871992|-8.1616296091493|-8.168477089186|-8.1816218193932||-8.1816218193932|-8.1816218193932|-8.2129128041713|-8.3091872332084|-8.3091872332084|-8.3091872332084||-8.3091872332084|-8.3091872332084||-8.3091872332084|-8.3546519409272|-8.3818355280661|-8.3848173572513|-8.4168691153679|-8.4168691153679|-8.4168691153679|-8.4537432983356|-8.5130481007846|-8.6367199954227|-8.7163554890107|-8.8148395996569|8.5207338883613||8.3463708641501|8.3098564415477|8.2287294367179|-8.2336332556026|-8.242925881944|-8.2432512702786|-8.2480571471147|-8.2581440704992|-8.2581440704992|-8.2581440704992|-8.2581440704992|-8.2646052857164||-8.2828947195215|-8.3032163126384|-8.3307954981498|-8.4015374010203|-8.4015374010203|-8.4361529687376|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.6415131579083|8.2560965208828|8.0839961533878|-8.4144487905134|-8.4371653185542|-8.4524056763842|-8.4804507727308|-8.7116121180502|-8.7871754296581|-8.7871754296581|-8.8413060117607|-8.9370067835786|8.848557239955|8.848557239955|8.848557239955|8.848557239955|||-8.9349368874836|-8.949929853789|-8.9665887052395|8.8615682727123|8.6717424531805||||8.4886026537007|8.3440028468311|8.3297566356409||8.3297566356409|8.2897296417806|8.2786947952362|8.2786947952362|8.2786947952362|8.2786947952362|8.2786947952362|8.2218455663253|8.2218455663253|8.165383589591|||||||-8.2379073430813|-8.2498968232249|-8.2721075601682|-8.2967861567719|-8.3130078741042|-8.3130078741042|-8.3527861643862|-8.4175401847706|-8.5011556591309|-8.6651728910116||-8.9267491356995|-8.9267491356995|-8.9267491356995|-8.9267491356995|-9.0297215797798|-9.1885793847394|-9.2995328022983|-9.3428140298025|-9.4053489516726||9.4423900897248|9.4322102990837||9.4322102990837||9.174678110093|9.0396426242922|9.0240471144886|8.8778297923639|8.860922762932||||8.8432472515787|8.81471870218|8.8052430448077|8.783048079758|8.7633867510481|8.7573911947875|8.7573911947875|8.7448795948722|8.7243106270607|8.6603449080582|8.6448276544275|8.6275862615044|-8.6461897817738|-8.6461897817738|-8.6929887629756|-8.7005430169909||-8.8056032865146|-8.8862259353641|-8.9199673326913|-8.9199673326913|-8.9199673326913|-8.9727417266042|8.7726684154118|8.7726684154118|8.7726684154118|8.7726684154118|8.7726684154118|8.5824088587854|-8.9264093192892|||-8.9264093192892|-8.9637878506798|-9.0768986799857|-9.0768986799857|-9.3420352114744|-9.3420352114744|-9.3800389119329|-9.4022656357224|9.2808154516822|9.150000097437|9.150000097437|9.150000097437|9.150000097437|9.150000097437|9.150000097437|9.150000097437|9.150000097437||||9.1439930904218|9.1439930904218|9.1439930904218|9.1439930904218|9.1439930904218|9.1439930904218|9.1439930904218|9.1439930904218|9.1322145449131|||-9.2430530612894||-9.2430530612894|-9.2430530612894|9.1180756424338|9.1180756424338|9.1180756424338|9.1180756424338|9.1180756424338||9.1180756424338|9.1180756424338
11142|43242|/equities/comvita|NZXSMALLCAP||-1.1535686340597|-1.1535686340597|-1.1535686340597|-1.1535686340597|-1.1535686340597|-1.1535686340597|-1.175631797608|-1.1771355413555|-1.1771355413555|-1.1771355413555|-1.1802290721144|-1.1802290721144|-1.1924767409658|-1.2021963767316|-1.210773751924|-1.2203041688044|-1.2358935161254|-1.2493261279686|-1.2820290130624|-1.3200322767373|-1.3328135433325|-1.3620151019239|-1.4111278825494|-1.4218087652759|-1.4681208243454|-1.4829120360573|-1.5399022922207|-1.5774719961986|-1.5774719961986|-1.5810800137901|-1.6762000060505|-1.7979999953317|1.7024921239614|1.7024921239614|1.7024921239614|1.7024921239614|1.6865951714692|1.6865951714692|-1.8109319330516|-1.8109319330516|-1.8388132388131|-1.8450163581656|-1.8450163581656|-1.861069583928|-1.861069583928|-1.8645217683971|-1.9161352611317|-1.9412614545042|-1.9825127213989|-2.048903031459|-2.0987811301709|-2.1008679308893|-2.1359643448725|-2.1627381498433|-2.1763757262866|-2.1775922624161||-2.1775922624161|-2.1775922624161|-2.1775922624161|-2.2167691619186|-2.2619658345413|-2.2755175160514|-2.3125525182101|-2.3125525182101|-2.3378361138606|-2.3803532060899|-2.3803532060899|2.2472184311561|2.2472184311561|2.1707981837251|2.0697757946626|-2.2308328494754|-2.2308328494754|-2.2308328494754||-2.2308328494754|-2.2308328494754|-2.2464809533983|-2.2560899651746|-2.2956555062643|-2.3540617684646|-2.3934019914516|2.2480416532344|2.2480416532344|2.2480416532344|2.2480416532344|2.2480416532344|2.2456018125555|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|1.7208501398945|-1.887647212302|-1.887647212302|-1.887647212302|-1.887647212302|-1.8901635814103|-1.897403987292|-1.9587822247915|-1.9929410338614|-1.9929410338614|-2.0021566483945|-2.0168406867948|-2.0464896652397|-2.0806044314743|-2.0806044314743|-2.230671555294|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.4298125034385|-2.4892360773146|-2.5224846829374|-2.5805384836152|-2.5848006110077|-2.5848006110077|-2.6031117815315|-2.616790866249|2.4853815230406|2.4853815230406|2.4398684007897|2.3481871930508|2.3018745678165|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3584567548629|-2.369303106084|-2.369303106084|-2.369303106084|-2.369303106084|-2.369303106084|-2.3788927411034|-2.3788927411034|-2.3848808313955|-2.4504230977815|-2.5043589673353|-2.5270655642961|-2.5578505342773|-2.581500630199|-2.6000006912142|-2.6577785012887|-2.6925316516742|-2.7222573828018|-2.7647304083811|-2.8008115585101|-2.864790710636|-3.0188157799166|-3.0188157799166|-3.0353508527987|-3.0937231178541|-3.1015319977233|-3.1015319977233|-3.1015319977233|-3.1015319977233|-3.1344799768074|-3.1449777562468|-3.149975295315|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.160221609672|-3.1791351207982|-3.1915248687486|-3.1915248687486|-3.2439166103712|-3.2655440897759|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1518415974345|3.1492304357153|3.1492304357153|3.1492304357153|3.1492304357153|3.1492304357153|3.1492304357153|3.1492304357153|3.1445253439443|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2686973199201|-3.2922459648568|-3.2922459648568|-3.2922459648568|-3.3052732863381|-3.3080814324435|-3.3306460206835|-3.3473844600087|-3.4104271279844|-3.445474570225|-3.4638606367622|-3.4945893973527|-3.4945893973527|-3.4945893973527|3.315753885942|3.315753885942|3.3091709711346|3.2618566594955|3.2053961977292|3.1521068794782|3.1306743205978|3.0924159356172|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||-0.20811852176588|-0.22346502332335|-0.22385002604729|-0.22427780685167|-0.22475311885653|-0.22528124330638|-0.22836804586647|-0.23318672398724|-0.23354080396667|-0.24060088647488|-0.2406676522348|-0.24074183641249|-0.24082426327659|-0.24091584868115|-0.24101761024176|-0.24113067864245|-0.24125631019877|-0.2413959008169|-0.24155100150372|-0.24172333560018|-0.24191481792958|-0.24212757607335|-0.24236397401088|-0.24262663838592|-0.24291848769151|-0.24324276469772|-0.24360307248241|-0.24400341446539|-0.24694824395732|-0.24827582834115|-0.25197313889255|-0.25219237654728|-0.25243597394142|-0.25270663771269|-0.25300737523632||-0.25334152804035|-0.25371280893373|-0.2541253432597|-0.254583714733|-0.25509301637|-0.25565890707777|-0.25628767453086|-0.25698630503429|-0.25776256114921|-0.25862506794357|-0.26458340405781|-0.26731489233793|-0.2681276592129|-0.26903073351841|-0.27586749208483|-0.28346387890215|-0.28495986425474|-0.28551096015059|-0.28612328892376|-0.28680365422728||-0.28755961567563|0.28418564943126|0.28418564943126|0.28353961140636|0.27782179614706|0.27202422310692|0.26363803269446|0.26182003619472|0.26091115013537|0.24990125647052||0.22877917908809|0.2200324289576|0.21281380786672|0.20479311611006|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.21416734717411|-0.21890815802329|-0.22212017750202|-0.22785575164091|-0.24400638786435|-0.25389598969485|-0.25932887432604|-0.26147652762498|-0.26719614915678|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941||0.24861749733941|-0.26760186186966|-0.26760186186966|-0.28177984148856|-0.28419982493582|-0.29022202558719|-0.29969115464116|-0.31160127353034|-0.31427919844081|-0.31919911149796|0.31200098060175|0.31055664643761|0.29395184500478|0.27300205311799|0.27222449670925|0.25969386642393|0.24910430715278|0.21678256443028|0.20392506874142|0.19769452685049||0.19743836283607|0.19217080319274|0.19217080319274|0.18885645760816|0.1870071718949|0.1814524177995|0.17105823637011|0.16712026332222|-0.16386637053663|0.16903736567304|0.1689304061047||0.16881156213987|0.16867951329006|0.16853279234583|0.16636976502134|0.16618862805316|-0.16040091468271|-0.16040091468271|-0.16040091468271|-0.16040091468271|-0.16040091468271|0.15848304980417|0.15848304980417|||0.15848304980417|0.15848304980417||0.15848304980417|0.15848304980417|0.15848304980417|||||||||||0.15848304980417||0.1580922775072|0.15765808606613|0.15617564910505|0.15230628510155||0.15078475861458|||-0.15479472016065|-0.15543857751918||-0.15882063672092|-0.16080071048765|-0.16144523374271|||||-0.16282803871049||-0.16358670932069|-0.16442967666537|-0.16736630116734|-0.16829589080847|-0.16932876818751|||0.17067435640275|0.17067435640275|0.16952706164982|-0.17175671688978|-0.17175671688978|-0.17584079263679||-0.17648976939775|-0.17721085468771|-0.17801206056544|-0.18223561947289|-0.18570624959405|-0.18845138198729|||-0.19138050513498|-0.19138050513498|||-0.19138050513498|-0.19208944988506|-0.19287716627405|-0.19575240082526|-0.19661377940999|||-0.19952318776814||-0.19952318776814|-0.20147693889747|-0.20147693889747|-0.20147693889747|-0.20147693889747|-0.20147693889747||-0.21414104421283|||-0.22293449131808||||-0.22326054604143|-0.22362282906738|-0.22402536576287|-0.22447262875787|-0.22830291779562|-0.22866990932407||-0.22907767768902|-0.22953075365007||-0.2333675114731|-0.23374167895096|-0.23415742059303|||-0.23461935575089|-0.2351326170374|
11144|43244|/equities/delegats-group|NZXSMALLCAP||-5.5515371021526|-5.5609288188516|-5.5609288188516|-5.5609288188516|-5.6049207551279|-5.6371342454794|-5.8151493375437|5.4065006237409|5.173334119627|5.0741162156729|5.0741162156729|5.0429071161115|4.978229996558|4.9663667380766|4.9398518602004|4.8676131875372|4.8301259048621|4.7556952909011|4.6141061468674|-4.7664596225889|-4.7664596225889|-4.7664596225889|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.81926789405|-4.9202973856092|-4.9447748940919|-5.0364167471433|-5.0854629962207|-5.1382921502061|-5.2642135404953|-5.3457929848972|-5.4864363669624|-5.6260404850895|-5.6656007000534|-5.7223339554036|-5.7775934268329|-5.8945480771963|-5.9406089195614|-5.9790100398996|-6.0177887350695|-6.0753208167439|-6.1770233321063|-6.3083591381568|-6.4153992246541|-6.6726657098038|-6.8746286173113|-6.9617121080107|6.6417749424106|6.6417749424106||6.6417749424106|6.6417749424106|6.6417749424106|6.5464164702236|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.464677090277|6.4478729826307|6.4478729826307|6.4193031900564|6.3879669734773|6.3879669734773|6.380489610914||6.380489610914|6.380489610914|6.358321533472|6.2836906489075|6.1985453826786|6.1039393723674|6.0199324356922|5.9499248914595|5.9482499949001|5.8041664617881|-6.1875923984995|-6.2184362537056|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.0221777814167|5.8335309710257|5.716962617414|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9483145305625|-5.9703497433124|-6.0720551569658|-6.14728353635|-6.1919816138074|-6.2305352027466|-6.2550391417135|-6.3000432099886|-6.3911590671084|-6.4673992898224|-6.482972176178|-6.482972176178|-6.482972176178|-6.482972176178||-6.482972176178|-6.482972176178||-6.5816358540938|-6.7029287522022|-6.801031874836|-6.8817020778529|6.6563635602415|6.6563635602415|6.6563635602415|6.6563635602415|6.6563635602415|6.6319305031903|6.6319305031903|6.3610336349416|6.3272020196238|6.3272020196238|6.3080022440264|6.2866691600294|6.0629656856823|-6.294808745786|-6.294808745786|-6.294808745786|-6.294808745786|-6.294808745786|-6.37367643295|-6.4896404365508|-6.5679338883259|-6.6082598579038|-6.6797332909492|-6.7297034955452|-6.7563372162128|-6.8381525705418|-6.861280462274|-6.9458674558103|-6.9620749297076|-7.0067496368547|-7.0386107044374|-7.0617896800742|-7.0780997812202|-7.093444168507|-7.2027158339144|-7.2296842556664|-7.2918715191625|-7.3548571481465|-7.3842857561905|-7.4464285332184|-7.5082537816874|-7.5675043184351|-7.7372271836677|-7.8260212136981|-7.8260212136981|-7.8994678870039|-7.9660755147754|-8.0700838290121|||-8.123982054488|-8.1622023124343|||-8.2735583538089||||-8.3824791842372|-8.3824791842372||-8.4344214260215|8.3665415417027|8.3665415417027|8.3665415417027|8.3594905679835|8.3516561527399|8.3495686809914|8.3495686809914|8.3495686809914|8.2884094760039|8.1360111816303|8.1132524628883|8.1132524628883|8.1132524628883|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2068202866835|-8.2398003354914|-8.2532811012789|-8.2532811012789|-8.2532811012789|-8.2532811012789|-8.2780902481658|-8.297878011132|-8.3715306741934|-8.5072566649363|-8.5250096991807|-8.5250096991807|-8.5250096991807|-8.5250096991807|-8.5674811590785|-8.5674811590785|-8.5816455670059|-8.6796066306101|-8.7710858317542|-8.7710858317542|-8.7710858317542|-8.8339836301989|-8.8716484907144|-8.887387527677|-8.9554310525486|-9.0760344095836|-9.1033710448621|-9.1759680607449|-9.2777423172672||-9.3419357173397|-9.3782622938636|-9.47529168982|9.2941201962951|9.2818003537393|9.0608894429975|9.009877425915|8.9815303291281
11145|1168673|/equities/enprise-group|NZXSMALLCAP||-0.39048884186159|-0.39943203962523|-0.40159115566897||-0.41399018382681|-0.41443353798271|-0.42659280925195|-0.42843645512175|-0.43381828068707|-0.43424253661338|-0.43971392731869|-0.45190437547591|-0.45211597407556|-0.45735107886235|-0.46919887469924|-0.46919887469924|||-0.48077651644986|-0.48121627161071|-0.48121627161071|0.47060832755663|0.46956480958835|||0.46448607382013|0.46448607382013||0.46448607382013|0.46448607382013|-0.47168214192177|-0.47298015676368||-0.48192238832435|0.47730847503387|0.47145383452534|0.45550427608093|-0.44555081071236|||-0.45005645290324|-0.45450716697848|-0.45889684981413|-0.45988539000691|0.45233780752606|0.45233780752606|0.45233780752606|0.45233780752606|0.45233780752606|0.45233780752606|0.45148645187955|0.45054050116121||0.44448944957586|0.43332158891727|0.40702398252012|0.40558220425713|0.40398022840937||0.39220026478194|0.39022251682174||-0.39712960641718|-0.39712960641718|-0.39712960641718||-0.4034773367548|-0.41414147813056|-0.43015720666485|-0.44295244218064|-0.45278081041737|-0.45278081041737|-0.47614533914641|-0.49071703700572|-0.49190782008734||-0.49323091240025|-0.49470101497015||||-0.50633447260151|-0.5075938579163|-0.50899317493274|-0.51388130177209|-0.51542366863565|||-0.53047073021285|-0.53830080710906|-0.53922312218898|-0.54024791672222|-0.54138657731472||-0.54931845579609|-0.55035383738925|-0.55150426138164|-0.55278251026208||-0.55420278679591|-0.55578087183349|-0.56420095996187|-0.56577884307752|-0.56614672023144|-0.56614672023144|-0.58127411955028|-0.58252680029504||-0.58558533286643|-0.58842814736446|-0.5893646100371||||||||||||-0.59707178442665|-0.59785754116584|||-0.59873060420938||-0.59970067425776|-0.60077852986707|-0.60197614721075|||||-0.60330683314817|-0.60478537307864|||||||||||||||||-0.61309489526887|||||-0.61454988098298|-0.61484427696085||-0.61484427696085|-0.61484427696085|-0.61484427696085||-0.61484427696085|-0.61484427696085|-0.61484427696085|-0.61484427696085|-0.61484427696085|||-0.61484427696085|||-0.61484427696085|-0.61484427696085||||-0.61484427696085|-0.61593809001551||||0.59840055955238|0.59840055955238||||||||||||||||||||||||||||||||||||||0.59840055955238||||||||||||||0.59840055955238|0.58476172832192||||-0.62163220348688|||-0.62659989134837|-0.6321195445278||-0.65427813505892|-0.66287304268682
11146|1096352|/equities/eroad|NZXSMALLCAP||1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.0844300919762|1.0249223503792|0.97880258530635|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.95819929830895|0.95819929830895|0.95819929830895|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.93355474784766|0.93355474784766|0.90450529604923|0.88537231099149|0.88537231099149|0.88537231099149|0.88537231099149|0.82595346091142|0.82595346091142|0.81939273540566|0.81654748060515|0.80967417047581|0.80967417047581|0.80967417047581|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799||0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.80646459684335|0.78551621818501|0.77662496905217|0.77662496905217|0.75402776445161|0.73250038815147|0.73250038815147||0.73250038815147|-0.81099400499876|-0.81099400499876|-0.81099400499876|-0.81443705356925|-0.81443705356925|-0.82604116639395|-0.82949018965053|-0.83276688268767|-0.83918542785762|-0.84714251589037|-0.84714251589037|-0.84851514409078|-0.84851514409078|-0.84851514409078|-0.85946127121198|-0.87273477453377|-0.89137194375624|-0.89707992386409|-0.90453326383772|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.91490549048543|-0.91490549048543|-0.91490549048543|-0.93767278614706|-0.96908086343017|-0.97675651757151|-0.97972947191563|-0.98303275452021|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.99063983442643|-0.99063983442643|-1.0140442272277|0.94625723417974|0.94625723417974|0.94625723417974|0.94625723417974|0.94625723417974|0.93806359565233|0.93742047819162|0.93742047819162|0.93742047819162|0.93742047819162|0.93421000887257|0.93421000887257|0.93421000887257|0.93421000887257|0.93421000887257|0.93421000887257|0.91534592531477|0.91534592531477|0.91534592531477|0.91534592531477|0.91534592531477|0.83816214758329|0.78684682601218|0.78297372157255|0.78297372157255|0.78297372157255|0.78297372157255|0.78297372157255|0.78297372157255|0.69608193630288|0.68731325196238|0.67581882652201|0.67581882652201|0.66535425381039|0.65983805608059|0.65844304360322|0.65844304360322|0.65844304360322|0.65844304360322|0.65844304360322|0.65844304360322|0.65844304360322|0.65844304360322|0.65844304360322|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.70341311453452|-0.71657009984244|-0.73174455723486|-0.73193840143108|-0.73215378387133|-0.73739309292545|-0.74099232732709|-0.74499147666224|-0.74943497592352|-0.75152467349604|-0.75152467349604|-0.75391630838795|-0.76114032757848|-0.76114032757848|-0.76114032757848|-0.77546001176407|-0.77546001176407|-0.77546001176407|-0.78551112391738|-0.78779011609585|-0.78865570759808|-0.80406189335756|-0.81006877702003|-0.81674309220055|-0.8291589931883|-0.83573222339569|-0.85525805288353|-0.86417557060496|-0.8985284275454|-0.9461427106506|-0.95238078126713|-1.1126453069559|||-1.187778400229|-1.187778400229|-1.187778400229|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561|1.1324986953561
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP||-0.78497341065744|0.79484763889721|0.79484763889721|0.79316404295421|0.79129338079532|0.78421487205382|0.77023872725562|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.79805221798863|-0.82450248403511|-0.835002751297|-0.85889192548752|-0.88210216194788|-0.89797277469094|-0.89797277469094|-0.89797277469094|0.88669688151219|0.88521875988486|0.88357640252116|0.88175156100594|0.80972396647492|0.80747107571539|0.77496789237059|0.77218654575388|-0.78433761255191|-0.78433761255191|-0.78739211902999|-0.78739211902999|-0.78876902379352|-0.80529890367012|-0.81057464237868|-0.81057464237868|-0.81057464237868|-0.82619403861031|-0.8457711732174|-0.85144587980683|-0.85144587980683|-0.8832731868048|-0.90141468194011|-0.92712740265532|-0.92904618594876|-0.92904618594876|-0.94777307323751|-0.94777307323751||-0.95919230704106|-0.96576922607198|-0.96585469854953|-0.97317188330361|-0.98907985894624|-1.0061998324123|-1.0135553696119|-1.0345059841169|-1.0361177456923|-1.0477996976959|-1.0477996976959|-1.0547774402948|1.0153364143435|1.0153364143435|1.0114849101243|1.0072054609919|0.97245054612161|-1.022832733949||-1.0464807953658|-1.0494231080812|1.0273075792743|1.0247862044918|0.98198471510275|-1.0144614329618|-1.0221793641295|-1.0268659580247|-1.0365177247807|-1.0461308000137|-1.0490342243567|-1.0522602514045||-1.0601375300884|-1.0601375300884|-1.0601375300884|-1.064597257773|-1.069552510756|-1.0817250077125|-1.0991388895111|-1.1218210368241|1.0964684655054|1.0964684655054|1.0964684655054|1.0964684655054|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131||||1.1448062453784|1.1448062453784||1.1448062453784|-1.1560416488837|-1.1560416488837|-1.163379606162|-1.167088451821|-1.1828760469825|-1.1878515585081|-1.1878515585081|-1.1878515585081|-1.1878515585081||-1.1878515585081|-1.1942795099833||-1.1969772380831|1.1800253212185|1.1728059119351|1.1486731311091|1.1463034837785|-1.1659013986033|-1.1659013986033|-1.1659013986033||||-1.1659013986033|-1.1659013986033|||-1.1659013986033|-1.1943226566337|||||-1.1943226566337|-1.1966946510648|-1.1966946510648|-1.2042526644659|-1.2042526644659|-1.2091696308931|-1.2099896927244|-1.2099896927244|-1.2099896927244|-1.2099896927244|-1.2099896927244|-1.2099896927244|-1.2099896927244|||-1.2099896927244|-1.2133219462376|-1.2174786402503|-1.2174786402503|-1.2174786402503|-1.219420706091||-1.2482451982605|-1.2491613303409|||-1.2501792548747|-1.2513102821345|-1.2525669790898|-1.2539633090401|||1.2482944970725|1.2482944970725|1.2482944970725|-1.2311179248641|-1.2311179248641|-1.2323532466701|-1.2337258264545|-1.2352509151039|-1.2357962352163||-1.2357962352163|-1.2357962352163|-1.2357962352163|-1.2375513692836|||-1.2395015182474|-1.2416683504293|-1.2460196779847|-1.2460196779847|-1.2460196779847|-1.2489107501374|-1.2521230525293|-1.259667139342|-1.259667139342|-1.259667139342|-1.259667139342|-1.259667139342|||1.2221393493338|1.2221393493338|1.219043721482||1.2006041492851|-1.2482176659469|1.2286470600891|1.2262745112101|-1.2463616828212|-1.2600503050263|-1.2600503050263||-1.2600503050263||-1.2664818541718|-1.2664818541718|-1.2728316432671|-1.2728316432671|-1.2728316432671|-1.2728316432671|-1.2728316432671|-1.275368492519|-1.2915205345277|-1.2939117071501|1.2834313580867||-1.2984095205337|-1.3004550259942|1.2868379976368|1.2868379976368|1.2868379976368|1.2803755629964|1.2770839652427|1.2356488926552|1.2040543537827||
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||-0.076982611611541|-0.077091790951022|-0.077213101328223||-0.077347890636224||-0.077497656534004|-0.077664063087092|-0.07784895925719|-0.078054399446188|-0.078282666322852|-0.078536296185812|-0.078818107144657|-0.079131230432262|-0.080479147222828|0.076747412413562|0.076747412413562|0.076747412413562|0.076747412413562|0.076747412413562|0.076386013991529|0.073484462573455|-0.076272270194633|-0.076272270194633|-0.076746967227306|-0.077052185702155|-0.077391317340875|-0.078268131286067|-0.078853479325951|-0.079281643364365|0.076491798566525|0.076491798566525|0.076101998605932|-0.075831110285823|-0.075979013279747|-0.076643347227652|-0.079659276382877|0.077685488766256|0.077685488766256|0.077685488766256||0.077428321050078|-0.079357417638137||-0.079574861191554|-0.079574861191554|-0.079574861191554|-0.079574861191554||0.077916817739228|0.076185357653014|0.07576150787419|0.075346119343628|0.073106802601932|0.070785331614949|-0.070499585043829|||-0.070499585043829|-0.070666205796313|-0.070723710589587|-0.070723710589587|-0.070915234180489|-0.07179470618808|-0.072660785971349|-0.072845317487656|0.071425534429452|0.071425534429452|0.071250593929711|0.071056215596666|0.07034023865778|0.06993359840268|0.068204002980322|0.067782225050231||||0.062535806621339|0.061928674440944|-0.063557196486557|-0.063557196486557|-0.063841329353346|-0.063897568848058|-0.063897568848058|-0.063897568848058|-0.064330632202409|-0.065311814720519|-0.066513126992061|-0.06890347382302|-0.073781637746705|-0.076312932591316|-0.077236593013206|-0.07748510301687|-0.07976122432923|0.078328909830555|0.078328909830555|0.078328909830555|0.078270257661501|0.078270257661501|0.078196935504441|0.078196935504441|0.078196935504441|0.078196935504441|0.078027081802016||0.078027081802016|0.07758564619502|0.077519318964628||||0.077519318964628|0.077132577428715|0.076925085627919|0.076694535457305|-0.07710551590928|||-0.07710551590928|-0.079839461889627|0.078345046858251|-0.078949952379136|0.079611162890697|0.079567958966123|0.077519958002956|0.07746661982447|0.077407355181708||0.077341505578638|0.077268339353006|0.075187039493628||-0.075699694308534|-0.075699694308534|-0.075699694308534|-0.075699694308534|-0.075699694308534|-0.075699694308534|||-0.075699694308534|-0.075888549125741|||||-0.076098387811527|-0.076998209924551|-0.077045583859205|-0.077045583859205||-0.077045583859205|-0.077045583859205|-0.07738398195982|-0.077926643128533|-0.078807381220812|-0.079619313752381|-0.081813965928806|-0.081813965928806|-0.081821626102172|-0.081821626102172|||-0.081821626102172|-0.082024029201096|-0.082248921533233|-0.084998803243379|0.083890219909902|0.083766910911661|0.083629900913615|0.083477667582454|0.083308519436719|0.083120577052569|0.082911752181291||0.082679724546537|0.082421916063478|0.082135462193412||0.081817180115561|0.081463533362394|0.081070592525541|0.079133992281159|0.074648876997717|0.073720974792913|0.071856639390601|-0.074386868113332|-0.074386868113332|-0.074763182809014|-0.075014649866973|-0.075668928021642||-0.075668928021642|-0.075668928021642|-0.076743255052802|-0.081159175539274|-0.08139908352854|-0.082846037695265|-0.082846037695265|-0.082846037695265|-0.082846037695265||-0.082846037695265|-0.082846037695265|-0.082846037695265|-0.082846037695265|-0.083273374812975|-0.084248191120642|-0.087942434684456|-0.090047148185767|-0.091719056519977|-0.093354504807254|-0.095949450994486|0.094833944279897|0.0947043824405|0.09456042484117|0.094400471953025|0.094222746521753|0.09402527382034|0.093805859707659|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.093766304019844|0.089629224095912|0.0865880302303|0.086320033417031|0.086022259180065|0.085794788020045|0.085794788020045|0.085794788020045|0.085794788020045|0.08532754184713|0.082308378091674|0.079898195157691|-0.083470242061011|-0.083470242061011|-0.083470242061011|-0.083966935219359|-0.084518816506412|-0.085632015224461|-0.088480014995472|0.08417624848269|0.08417624848269
11150|1096522|/equities/geneva-finance|NZXSMALLCAP||0.25803395428328|0.25698216996886|0.2444246129007|0.24269401539375|0.23577113404328|0.23528961687333|0.23528961687333|0.23528961687333|0.23116002147882|0.23116002147882|0.22795558048055|0.22189509286666|0.20960566003217|-0.22939423926581|-0.22939423926581|-0.23560470682503|-0.23650522742141|-0.24695089748819|-0.24695089748819|0.25820812495501|0.25820812495501|0.25820812495501|0.25820812495501|-0.27223875197572|-0.27223875197572|-0.27223875197572|-0.27223875197572||-0.27223875197572|-0.273598614366|-0.27512174995733|-0.27512174995733|-0.28263528812807|-0.29265031736074|0.27705716691637|0.27705716691637|0.27705716691637|0.27561907527871|0.27402119568131|0.26391243361921|-0.26722228683112|-0.26722228683112|-0.26722228683112|0.26419746702382|0.26355273994549|0.26283637652512|0.26204041716915|-0.26406665482992|-0.26406665482992|-0.26406665482992|-0.27257406920055|-0.27619341247457|-0.27688156822409|-0.27764618572357|-0.28092121301318|-0.28092121301318||-0.28157912490792|-0.28564346827873|-0.28627052017724|-0.28696724450893|-0.29024138027106|-0.29443486392138|-0.29603873755797|-0.30170971945772|-0.30361785952333|-0.30361785952333|-0.30361785952333||||-0.30361785952333|-0.30361785952333|-0.30361785952333|-0.30361785952333||-0.30361785952333|-0.30457540092737|-0.3045944346372|-0.3045944346372|-0.3045944346372|-0.3045944346372|-0.30621603941296|-0.30801782249714|-0.31082690284447|-0.31082690284447|-0.31082690284447|-0.31508546157894|-0.31615489775528|-0.31615489775528|-0.32424538011236|-0.32424538011236|-0.32424538011236|-0.32424538011236|-0.32582819985993|-0.33258688369997|-0.33370764961516|-0.34300851281788|0.33554610547858|0.33449567288644|0.32332853509857|0.31703170950626|-0.32940922384554|0.31648975439542|-0.32174103780449|-0.32174103780449|-0.32282844276415|||-0.32282844276415|-0.32417091802298|-0.32417091802298|-0.33157879197529|-0.3339764352632|||-0.33552937330939|-0.33757802172423|-0.33757802172423|-0.33757802172423|||-0.33953113604387||-0.35503460355159|-0.35670511465995|-0.36356123334533|-0.36421140300351||-0.36421140300351|-0.37467934872395|-0.3763103858816||-0.37680293542212|0.35319708365136|0.35188564744187|||-0.36457150747829|-0.36619056452704|-0.37298952693621|-0.38332169315197|-0.38480188075014|-0.38644653363701|-0.38827392573352|-0.39530435662795||||-0.3963634067765|-0.3963634067765|-0.40373711387219|0.38195876501332|0.37495417255308|||0.36738101296358|0.36738101296358||0.36738101296358|0.36738101296358|0.36738101296358|0.36738101296358|-0.37564073309569|-0.37564073309569|-0.38348969602219||||||-0.38776632573463||-0.39112926386305|-0.39625473775806|-0.39639415187242||-0.39654905644393|||-0.3967211726345|-0.39691241284624|||||-0.39712490197039|-0.39736100099723||0.39904334851723|0.39893705324576|0.39881894738858||0.39868771865837|0.39854190895813|0.3983798981801|0.3981998862045|-0.39700014379102|-0.39722238079792|-0.3974693108056|-0.3977436774808|-0.39804852934213|-0.39838725363249|-0.39876361395512|-0.39918179209137||-0.4029797646194|0.40335582331492|0.40317313688413|0.39797015672939||0.38274460242874|0.38249400375824|0.37721556555938|0.37690618448469|0.37656242773503|0.3661804853277|||0.3607560990471||0.35528455820552|0.35476061863889|0.35417846356487|0.35353162459373|0.34781290449302|-0.35465232026136|-0.35516924539712||||-0.35574360665907|-0.35638178583902|-0.35709087381674|||-0.35787874934754|-0.35875416660398||-0.35972685244448|-0.36080761448947|0.35799154753588|||0.35288620945061|0.35288620945061||||0.35288620945061|
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||10.156858525646|10.156858525646|10.156858525646|10.156858525646|9.8376203488118|9.7489571126938|9.7489571126938|9.7489571126938|9.7489571126938|9.7388415902456|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.471307084628|9.471307084628|9.471307084628|9.471307084628|9.4064519114716|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.1953149239525|9.0881278161986|9.0323641173027|8.8631824775958|8.7305340644784|8.7305340644784|8.1528162290726|-8.4218712592484|-8.4296555284073|-8.4296555284073|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5950081149311|-8.5950081149311|-8.6265665147523|-8.6265665147523||-8.6265665147523|-8.6265665147523|-8.6795186040379|-8.7439963503599|-8.7439963503599|-8.7439963503599|-8.7633291001585|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8418784302418|-8.9404202745959|8.3663026022752|8.3663026022752|8.3663026022752||8.0908912737987|7.8809906729749|7.7942916274675|7.7942916274675|7.7942916274675|7.7942916274675|7.7097682291278|7.7052978734185|7.5958862547532|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.4994301733226|7.4994301733226|7.3027000887361|7.2441113771296|7.1995204835881|7.1995204835881|7.0600227150375|6.9611363447435|6.8868179361828|6.8336864887353|6.773540649003|6.6856006882656|6.5984450470594|6.5783271479493|6.5783271479493|6.3081412500679|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2452469552254|6.1736077693541|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.1593118760918|6.0147908897239|5.9366204980964|5.9366204980964|5.9366204980964|5.9366204980964|5.9366204980964|5.9366204980964|5.9366204980964|5.9366204980964|5.9366204980964|5.487911622166|5.4271238561464|5.3851376899959|5.0240659484086|5.0240659484086|5.0240659484086|5.0240659484086|5.0178510357735|4.9876124251548|4.9395233375632|4.9395233375632|4.9395233375632|4.9386088709286|4.9386088709286|4.9299491899311|4.9299491899311|4.9110545336207|4.899505158155|4.8666729847208|4.8666729847208|4.8240811206252|4.8112012387813|-5.130327553211|-5.130327553211|-5.130327553211|-5.1409193880672|-5.151021600577|-5.2261350163848|-5.3112612840236|4.9759430921258|4.9759430921258|4.9759430921258|4.9759430921258|4.9759430921258|4.9759430921258|4.9743812653954|4.9276459055405|4.8151621638913|4.7574025590308|4.7543362201461|4.7514846127573|4.746093992982|4.7451045298948|4.6851160818089|4.5740177690706|4.4848322197517|4.4848322197517|4.4848322197517|4.4187027927593|4.3406312781744|4.3406312781744|4.3406312781744|4.3406312781744|4.3406312781744|4.3406312781744|4.3406312781744|4.2590344303375|4.2144826908383|-4.410020940653|-4.410020940653|-4.4866902222804|4.2673019045677|4.2673019045677|4.2673019045677|4.2673019045677|4.2453355915112|4.2334905002379|4.2334905002379|4.2334905002379|4.2334905002379|4.2334905002379|4.2334905002379|4.2205449843698|4.1661611159966|4.1085122515013|-4.3799722330978|-4.3799722330978|-4.3799722330978|-4.3799722330978|-4.3799722330978|-4.4079904106432|-4.4079904106432|-4.4322115875144|-4.4552352402894|-4.5411340844572|4.2830931922729|4.2830931922729|4.2830931922729|4.2778815716434|4.1809793545061|4.1388662207186
11152|1096358|/equities/geoop|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.012186469271407|||-0.012429410326399||-0.012699344831945|-0.012777632729509|-0.012777632729509||-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.013086258613179|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.015240582056222|-0.015513064162542|-0.015513064162542|-0.015514515660825|0.019650537785427|0.019611708700144|0.019568565272052|0.019520628129728||0.019467364638257|0.019408182981066|0.019342425584188|0.019269361809879|||0.019188179838425|0.01909797764792|0.018997752991803|0.018955481934136|-0.019904007434616|-0.020004452773013|-0.020116058704564|-0.020240065295177|-0.021044517171804|-0.021160574685008||-0.021289527477456|-0.021432808357955|-0.021592009336287|-0.021768899312211|0.021701222643711|0.021223580655629|0.021137311852833|0.021041457627505|0.020934952932695|0.019816614218997|0.019685126941454|0.019539029966407||0.018376699830222|0.018196333194361|0.015995926424673|0.014870017802269|-0.01606675750702|-0.016185286156164|-0.016816985202834|-0.017129983717651||||||-0.017922204155557|0.0173086617348|0.017231846458096|||0.017146496150647|0.017051662475703|0.016946291725766|0.016919238830811|0.016919238830811|0.016919238830811|0.016919238830811|0.016919238830811|0.016799154342552|0.016665727133375|0.015517476377465|0.015352751427864|-0.016830276882504|-0.017033641017814|-0.017259602099482|-0.018344002403124|-0.019148465116765|||||-0.019148465116765|-0.019148465116765||-0.019148465116765|-0.019148465116765|-0.019148465116765||-0.019276072438057|-0.019417858350603|-0.019575398253432|-0.019750442589909||-0.019944936297106|-0.020161040416213|-0.02106782288005|-0.021297581045716||-0.021552867896457|-0.022336520034796|-0.025151689396111|-0.025755172099665|0.024660920757668|0.024660920757668|||||-0.023598977430971|-0.02416553055585|0.023593855341938|0.023548728134529|0.023498586792963|-0.023557126062097|-0.023619028952918|-0.023687809942721|-0.023764233264723|-0.023849148066948||-0.023943497847197|-0.024048330936364|-0.024664812228509|-0.024960902489367
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||0.016091705644839|0.016091705644839||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.018164771225759||||||||||||||||||||||||||||||-0.019333523686241|-0.020456415277396|-0.021381794736256|
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||0.79920723313259|0.78911914289182|0.76957684159483|0.74786317348707|0.71095905039298|-0.76832016834832|-0.76832016834832|-0.76832016834832|-0.76832016834832|-0.76832016834832|-0.76832016834832|-0.76832016834832|-0.7809112715414|-0.8087902916461|-0.82254476160802|-0.841160875901|-0.86462317610716|-0.88458132307767|-0.90231257854831|-0.91479174493565|-0.9253241552116|-0.93424905816731|-0.94027673182682|-0.95731698875315|-0.95731698875315|-0.98535218508914|-1.0015024572818|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0365026836467|-1.0365026836467|-1.0365026836467|-1.0365026836467||-1.0365026836467|-1.0488918627712|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0751597138134|-1.0751597138134|-1.0751597138134|-1.0864496211765|-1.0864496211765|-1.0864496211765|-1.0864496211765|-1.0864496211765|-1.1032773499751|-1.1055276135191||-1.1055276135191|-1.1183640139616|-1.1215155806052|-1.1322414943597|-1.1322414943597|-1.140133931995|-1.140133931995|-1.140133931995|-1.140133931995|-1.140133931995|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1718744701206|-1.2181938429739|-1.2579931307795|-1.2972146260476|-1.3019051670737|-1.3126724030913|1.19307623692|1.19307623692|-1.2630197088965|-1.2630197088965|-1.2630197088965|-1.2630197088965|-1.2630197088965|-1.322799713639|1.2225311582133|1.2225311582133|1.1828124329829|1.1488099303951|1.1488099303951|1.1488099303951|1.12756653926|1.1011850425626|1.0785389552542|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0555741338547|1.0433070223868|1.0433070223868|1.0433070223868|1.0433070223868|1.0433070223868|1.0357709280012|1.0357709280012|1.0357709280012|1.0286343617967|0.96181595145892|-1.0673291760971|-1.0673291760971|-1.0673291760971|-1.0673291760971|-1.0673291760971|-1.0673291760971|-1.0742546406377|-1.0897273715987|-1.0908980085838|-1.0908980085838|-1.1193311627693|-1.1710878340779|-1.1710878340779|-1.1900975801745|-1.2262195059766|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.1661804025649|1.165200439347|-1.2004315445291|-1.2004315445291|-1.2050389563433|-1.2050389563433|-1.2311544391172|-1.2423938350166|-1.2475849748498|-1.2475849748498|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2491813072864|-1.2525645277761|-1.2525645277761|-1.2525645277761|-1.2525645277761|-1.2525645277761|-1.2525645277761|-1.267293905976|-1.2758821113933|-1.2793134565738|-1.2814867624262|-1.2814867624262|-1.2814867624262|-1.2814867624262|-1.2860964016362|-1.3078350510916|-1.3078350510916|-1.3164129767835|-1.3164129767835|-1.3164129767835|-1.3210569968894|-1.3210569968894|-1.3210569968894|-1.3210569968894|-1.3234654418572|-1.3234654418572|-1.3264388307064|-1.3264388307064|-1.3265987087321|-1.326776350983|-1.3278597534037|-1.3278597534037|-1.3278597534037|-1.3278597534037|-1.3278597534037|-1.3278597534037|-1.3278597534037|-1.337066392141|-1.3384071103262|-1.3498967876618|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3591708511217|-1.3634825245961
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.6285203078776|5.3117036020572|5.3117036020572|5.2857816391317|5.2808684169284|5.2387427024302|5.2369364292817|5.2310403222725|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.6375366524072|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.741042481859|-5.741713986352|-5.8513488874997|-5.9331655619504|-6.0535172486705|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138||-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.2331620866298|-6.3274023195372|-6.4193359105969|-6.4611058070431|6.0706295734374|6.0706295734374|6.0650688897754|6.0650688897754|6.0650688897754|6.0650688897754|6.0650688897754|6.0650688897754||6.0650688897754|5.9861878301463|5.9302086726119|5.8974541177673|5.8755046515909|5.871562896964|5.871562896964|5.871562896964|5.871562896964|5.8008800038548|5.8008800038548|5.6848666677709|5.5828598529021|5.5828598529021|5.5453998810627|5.4587063344367|5.4587063344367|5.4587063344367|5.4587063344367|5.4457848902154|5.4314277299696|5.3951060011906|5.3951060011906|5.3951060011906|5.3951060011906|5.3951060011906|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.2489772245825|5.2424803393934|5.2424803393934|5.2424803393934|5.2424803393934|5.2424803393934|5.1027560121322|-5.4119942254621|-5.4119942254621|-5.4119942254621|-5.439993600801|-5.4666595776383|-5.4762884598644|-5.5542094157439|-5.6818994334783|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7645018567614|-5.8172245279475|-5.9085828745282|-5.9623142838385|-5.9931271473464|5.872781785714|5.872781785714|5.872781785714|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|-6.0782607452085|5.8141546364173|5.8057273621409|5.7919192838503|5.7860247670324|5.7860247670324|5.7860247670324|5.7860247670324|5.6961385208933|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-5.9314127819052|-6.0099033665116|5.6561359419569|5.6561359419569|5.6561359419569|5.6561359419569|5.6155430073253|5.6155430073253|5.6155430073253|5.6122070262931|5.6122070262931|5.6122070262931|5.6122070262931|5.6122070262931|5.6122070262931|5.5685635617599|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0395939107635|-6.0623264838036|-6.1431404803391|5.8599333472612|5.8599333472612|5.8599333472612|5.8599333472612|5.8599333472612|5.8599333472612|5.8599333472612|5.8599333472612|5.8254811705883|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.0883320040765|-6.117035595053|-6.1589281729786|-6.2104758611353|-6.2766398181553|-6.3645998360973|-6.3906665513098|-6.4262960165937|-6.5453288787162|-6.5753654366903|-6.6015171349239|-6.6544638541221|-6.6721009466962|-6.6721009466962|-6.6721009466962|-6.6721009466962
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|||-0.45329790542193|-0.45329790542193|-0.45477545073372|-0.45641716774682|-0.46193477396587|-0.46193477396587|-0.46360502839239||-0.46360502839239|-0.46360502839239|||-0.46360502839239|-0.46511669953831|-0.4667963341449|-0.46796652183258|-0.46796652183258|-0.46796652183258||-0.46796652183258|-0.46996280336075|-0.4721808939476|-0.4746454390441|-0.47988383500164|0.45290684668682|0.45045205253651|0.44272450824899|0.44046332155013|0.44046332155013|0.44046332155013|0.44046332155013|0.44046332155013|-0.46152677390871|-0.46152677390871|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.48489568030633||-0.48489568030633|0.47264528683653|0.47264528683653|0.47264528683653|0.47264528683653|0.43905031804498|-0.43216630017033|-0.43351811275737|-0.43502012674297|-0.43668903117141|-0.43854336942524|-0.44060374526282|-0.445393064266|-0.44877007564522|-0.45141119383681|0.42591210104669|0.42591210104669|0.42573568167118|0.41192854048839|0.40987811825134|0.40987811825134|0.40987811825134|0.40987811825134||0.4065312427664|0.39531249938013|-0.42535496055342|-0.42535496055342|-0.42887435545975|-0.42887435545975|-0.42887435545975|||-0.42887435545975|-0.44597149215863|-0.4633016605369|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.47215694320771|-0.47215694320771|-0.48099622550537|-0.48099622550537|-0.48166247675738|-0.48186248644476|-0.48186248644476|-0.48186248644476|-0.48186248644476|-0.49290277178955|-0.49600307109038|-0.50694787074106|-0.50833068241035|-0.50833068241035|-0.51814521738065|-0.52377246031245|-0.52808050986882|-0.52886757900607|-0.52886757900607|-0.52886757900607|-0.52886757900607|-0.54596396342793|0.51985678600962|0.51985678600962|0.51985678600962|0.51985678600962|-0.54571084607046|||-0.54571084607046|-0.54571084607046|-0.55356760409587|0.52159449621493|0.52159449621493||||0.52159449621493|0.51843832780315|0.5049314537467|0.49270161421447|-0.5268564802118|-0.5268564802118|-0.5268564802118|-0.55095162454665|-0.55439069606|-0.5583835716004|-0.5583835716004|0.52012939641268|0.51069930404856|0.50633255210667|0.503702838853|0.49748656844265|0.49748656844265|||0.49748656844265|0.49748656844265|0.49748656844265|0.49498507816667|0.48720564929506|-0.49088260434446|-0.49320289384852|-0.49330727298124|-0.49330727298124|-0.49330727298124|-0.49330727298124|-0.49561919259875|-0.50791022499235|-0.51378913411201|-0.51643237017593|-0.52270262929026|-0.52911402883601|-0.54734890662378|-0.55594322640306|-0.55882581029343|-0.56262555402416|-0.56262555402416|-0.56262555402416|-0.56262555402416|-0.56262555402416|-0.56262555402416|-0.56262555402416|-0.5728710663159|-0.5728710663159|-0.57985674803337|-0.59984081392907|0.56933358287911|0.56933358287911|0.56933358287911|0.56481508387571|0.5620167627759|-0.58265085364493||-0.58265085364493|-0.58265085364493|-0.58265085364493|-0.5862787249476|-0.59030969306167|-0.60478853698501|-0.62976505155838|-0.64298154831272|-0.64298154831272|-0.64386838807377||-0.64724492454864|-0.64724492454864|-0.65487027492465|-0.65487027492465|-0.65960257798967|-0.65960257798967|-0.65960257798967|-0.66315133520774|-0.66315133520774|-0.67405703276188|-0.68145452400899|-0.68145452400899|-0.68145452400899||-0.68145452400899|-0.68145452400899|-0.68145452400899|0.65771048499655|0.65771048499655|0.65523387142366|0.64798518965003|-0.66890879682619|-0.67323199700336|-0.68081335768678|-0.68446094515856|-0.68446094515856|-0.69217882027158||-0.7018653471153||-0.70862187397892|-0.70862187397892|-0.70862187397892|-0.72180207186733|0.6912729090979||0.6912729090979|0.6912729090979|0.68808100692986|0.6745344286998|-0.71273952658089|-0.71971058111624|-0.72419147644127|-0.72419147644127|-0.72419147644127|-0.72910163969557|-0.73233515654185|-0.74824439328038|0.70925715891787|0.70925715891787|0.70925715891787|0.70925715891787|0.70925715891787|0.70925715891787|0.70584128662689|0.7028287419167|0.7028287419167|0.70147637619871|-0.74502624522427|-0.75129284577138|-0.75129284577138
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||-0.2151343062879|||0.21600232193808|0.21600232193808|0.21600232193808|0.21194701884566|0.20938557490572||0.19015064123454||-0.2086103952242|-0.21006710483112|-0.21140789272033|-0.21362536808539||-0.21362536808539|-0.21362536808539|-0.21680596758579|||||-0.23867329778114|-0.24297032722542|-0.24385591920558|-0.24733990791047|0.24072233501525|||0.24072233501525|0.23413591819175|-0.22651563930105|-0.22723959935585|-0.22804399941673|-0.23393777994436|0.24340247513936|0.24322497184725|0.24302774596713||0.24280860610032|0.24256511735943|0.24229457431399|0.24199397093017|0.24165996717037|-0.24009074410445|-0.24009074410445|-0.24009074410445|||||-0.24009074410445|-0.24315638002032|0.23538178971217|0.23486865583179|0.22429851661256|0.22366501799481|-0.22868996612961|-0.22868996612961|-0.22868996612961|-0.23465552073645|-0.237395023769|-0.24155002276749|-0.24227780314122|-0.24308644800091|-0.24398494228946|-0.24482502632245|-0.24482502632245|-0.24482502632245|-0.25286114125235|-0.25817904437894|-0.25908782708771|-0.26009758565302|-0.26413282020439|-0.26413282020439||-0.2711771954042|0.26594714343856|0.26549682485075|||0.2649964708643|0.26444052199046||0.26404050091385|0.26404050091385||0.26404050091385|0.26337833315663|0.25764256617021|0.25682507511191||0.2559167517138||||0.25490750349368|0.25378611658243|0.25254013112549|0.25115570284|0.24711745157365|0.24707494592803|0.24452771981709|-0.25910156333456|||||||||||-0.25910156333456|-0.26122395985667|-0.26358217821456|-0.27120242351666|-0.2816137995364|-0.29095978660072|-0.30023309503093|-0.31025898692889|-0.31917666658078|-0.32464073614185|||||-0.33348969967172|-0.33554411101126||||||||||-0.35449346091774|||-0.36193717283702||||-0.36770796624263|-0.36911996368391|||||-0.38402219021566|-0.38502465579518||||-0.38798992637101|-0.38798992637101||-0.38798992637101|-0.38887769649761||||-0.38986410774938|-0.39096012025136|-0.39217791192021|||||0.39218776728529||0.39218776728529||0.39131974076583|0.39035526685532|0.38928362917697||0.38809292064547|0.38676991116602|0.37529988036774|0.37366653533139||0.37066856469831|||0.37066856469831||-0.38703492122534|-0.38917891574057||-0.38917891574057||||-0.40441840699613|-0.40441840699613|0.40127357115349|0.40127357115349|0.40030396834568|||0.39922663189257|0.39802959138911||||0.39669954638526|0.39522171860321|||0.39357968773427|0.37675520839495|0.35972801912937|0.34108668917984|0.33231854499016|0.32146505912844||||
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|||-0.12047897138707|-0.12064330123654|-0.12082588995818|-0.12102876631555|-0.12125418449041|-0.12150464912914|-0.1251162733266|-0.1259069719391|-0.126007746599|-0.12611971844334|-0.12691079962141|-0.12701199935417|-0.12712444350169|-0.12724938144337|-0.12855487040955|-0.12883874467433|-0.12893193785151||-0.12903548582616|-0.12915053913133|-0.12994503422066|-0.13005003877795|-0.13016671050827|-0.13029634576418|-0.13044038493742|-0.13060042846324|-0.13077825460303|-0.13097583920281|-0.131195377647|-0.13210597726936|-0.13233997527356|-0.13259997305599|-0.13288885948092|-0.13320984439751|-0.13356649430483|-0.13396277197963|-0.1364030845603|-0.138225652293|-0.13925072552499|-0.14011190999147|-0.14134656575649|-0.14238507479793|-0.14342786239657|-0.14497540496094|-0.14736155478274|-0.14917950893017|-0.1499216776156|0.14880924963691|0.14745472199098|0.14628302197076|0.14609224642225|0.14488027156402|0.14464474619549|0.14463957134931|0.14463957134931||0.14463957134931|0.14365507782663|0.14267230747105|-0.1450192713963|-0.1450192713963|-0.1450192713963|-0.1450192713963|-0.14624363616959|-0.14710403300939||-0.14833781363365|-0.14920868329204|-0.14983788086059|-0.14983788086059|-0.15073812502258|-0.15073812502258|-0.15165347327384|-0.15228163720935||-0.15325737547841|-0.15445264044697|-0.15716959440372|-0.1589662190241|-0.16057357892531|-0.16269285844583|-0.16471429104959|-0.16557143557243|-0.16652381837558|-0.16674545297151|-0.16674545297151|-0.16688383579392|-0.1673153728262|0.16642736560598|0.16625262870275|0.16505847456151|0.16384274796306|0.1631030604316|0.16167006725218|0.16041118330588|0.1596235357151|-0.16283193825944|-0.16283193825944|-0.16283193825944|-0.16283193825944||-0.16283193825944|-0.16314659846341|-0.16349622091227|-0.16395704971536|-0.16395704971536|-0.16395704971536|-0.16395704971536|-0.16439672230332|-0.1646873108233|-0.1646873108233|-0.16854146362289|-0.16893495885249|-0.17203883791098|-0.17237648659425|-0.17275165179788||-0.17316850202413|-0.17363166894219|-0.17414629885115|-0.1747181098611|-0.17735345203025|0.17668800145452|0.17668800145452|0.17668800145452|0.17116048445679|0.17116048445679|0.17116048445679|0.16823317538941|0.16823317538941|0.16823317538941|0.16575908226264|0.16091861434794|0.16091861434794|0.160020684291|0.15968964893406|0.15382182817531|0.15307981102414||||-0.15135577123753|-0.15228419117786|-0.15253798953535|-0.15281998771033|-0.15379997709948|-0.15561108947416|-0.15645676752615|0.15454103312389|0.15454103312389|-0.15615634288092|0.15442802865013|||0.15442802865013|0.15425336480918|0.15377073276153|0.15377073276153|0.15377073276153|0.15341192470779|0.15223546973853|0.15153940990003|-0.15312469457925||-0.15312469457925|-0.15312469457925|-0.15312469457925|-0.15312469457925|-0.15312469457925|-0.1533576452173||-0.1533576452173|-0.1544529324811|-0.15513942050852|-0.15513942050852|-0.15626602490652|-0.15840669826124|-0.16122966955607|-0.16275518001786|-0.16328353420089|-0.1643150397494|-0.1651833786848|-0.16642597806485|-0.16747331003382|-0.16852590088529|-0.17091766104083|-0.17190851387029|-0.1728983501223|-0.17322038882609||-0.1755782037271||-0.17653133960707|-0.17881260417284|-0.17901400451728||-0.17990445069547|0.17813245366064|0.17813245366064||0.17813245366064|0.17792494771709|0.17777153938923|0.17777153938923|0.17752393185997|0.17724881238301|0.17694312407529|0.17660347040003|||0.16922606324162|0.16880673771662|0.16732314107058|0.16732314107058||0.16724793063532|0.16638659158162||-0.17053096057084|-0.17053096057084|-0.17053096057084|-0.17053096057084|-0.17053096057084|-0.17308995774617|-0.17443328821251|-0.17742587072528|-0.17869541427467|-0.17977268420959|-0.18285854352077|-0.1845094847741|-0.18612165286169|||-0.18752406105979|-0.18858229137773|-0.18858307903337|||-0.18858307903337|-0.18876005644889||-0.18876005644889|-0.18876005644889|0.18753079395124|0.18753079395124|0.1873675493248|0.18668616539324|0.18346441222666||
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||-3.5127416019411|3.4812565121712|3.4812565121712|3.4812565121712|3.4812565121712|3.475840572258|3.4648228660117|3.4410776271362|3.4410776271362|-3.5179319843481|-3.5179319843481|-3.5179319843481|-3.5254799773108|-3.5324444154912|-3.5324444154912|-3.5416049008032|-3.571783198743|3.5347120621704|3.5347120621704||-3.5282566455531|-3.5282566455531|-3.5491740336603|-3.5557489252296|-3.5697210206154|-3.5774678006838|-3.592741994402|-3.6019355503952|-3.6121506126098|-3.6235006817372|-3.6601242911413|-3.6601242911413|-3.6871845367827|-3.6871845367827|-3.6871845367827|-3.6871845367827|-3.7224274082623|-3.7515859784508|-3.7606510786905|-3.7607234218268|-3.7952482146851|-3.8058313443519|-3.8275903677783|-3.8339892996507|-3.8339991541504|-3.8339991541504|-3.9311100875668|-3.9412334401665|-3.9991483908294|-4.0207204135919|-4.0630226436218|-4.0855807003004|-4.125089797336|-4.1578775080907|4.0900277020917|4.0900277020917||4.0822530192783|-4.1279637719556|-4.1279637719556|-4.1279637719556|-4.1279637719556|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1765676977589|-4.1850752303285|-4.2197342211474|-4.2197342211474|-4.2197342211474|-4.2197342211474|-4.2197342211474||-4.2197342211474|-4.2197342211474|4.17316772829|4.17316772829|-4.1701632265874|-4.1701632265874|-4.1779591512491|-4.186621289762|-4.2045792532322|-4.2217547576027|4.19659914004|4.19659914004|4.1906657111556|-4.2259270734356|-4.2272043613476|-4.2272043613476|-4.2272043613476|-4.238004886208|-4.2527830723238|-4.2566437748659|-4.2566437748659||-4.2566437748659|-4.2576466847334|-4.2576466847334|-4.2751629406516|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|||||-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3284329631995|-4.3371477368883||-4.3468308187648|-4.3975897604806|-4.4048021200977|-4.4048021200977|-4.4331134561788|-4.4423482952395|||-4.4859426880191|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879||||-4.5162996167879|-4.5162996167879||-4.5162996167879|-4.5162996167879||-4.5162996167879|-4.6142217180178|-4.6446908338252||-4.6691009582616||||||||||4.7132215431954||4.710890414247|4.710890414247|4.6451854843294|4.6451854843294||4.6451854843294|4.639095003781||4.582328089274|-4.5751911178816||-4.5785455720942|-4.5844950165264|-4.5911055103399|-4.6367840783969|-4.691426570457|-4.7024079488544|-4.7024079488544|-4.7024079488544||-4.7024079488544|-4.7024079488544|-4.7024079488544||-4.7057016245084|-4.7057016245084|||||-4.7057016245084|-4.7057016245084|-4.7057016245084|-4.7057016245084|-4.7057016245084|-4.7811127964308|-4.7811127964308|-4.7901253505603||-4.8101392900564|-4.822468260136|-4.822468260136|-4.822468260136|-4.8508997562588||-4.8508997562588|-4.8508997562588||-4.8508997562588||||-4.8737775355644||-4.9241972532611|-4.9468858072869|-4.9627239815482|-4.9627239815482|-4.9627239815482|-4.9741377424408|||||-4.9832530674466|-4.9832530674466|-4.9832530674466|-4.9832530674466|-4.9832530674466|-4.9832530674466|-5.001804079226|-5.001804079226|-5.001804079226|-5.001804079226|-5.001804079226||||-5.001804079226|-5.001804079226|-5.001804079226||4.9124398611085|4.8927109663239|4.8004492034152|-4.8655957302778|-4.8655957302778
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||0.080562253315993|0.080499662013631|0.080499662013631|0.080499662013631|0.07827740609843|0.076965024927331|0.076965024927331|0.076965024927331|0.076965024927331|0.076965024927331|0.076965024927331|0.076965024927331|0.076016693323931|0.075168755301086|0.075168755301086|0.074631950533222|-0.079659876102917|-0.079659876102917|-0.079659876102917|-0.080233195451361|-0.081647996303618|-0.083108882188998|-0.084787647293898|-0.086382642611511|-0.086382642611511|-0.086382642611511|-0.086382642611511|-0.086432295887976|-0.086432295887976|-0.086432295887976|-0.089535884806742|-0.0919843178096|-0.095149240957649|-0.099499158083236|-0.10399906242759|-0.1091100712051|-0.11278896455191|-0.11743218547462|-0.12286909403469|-0.12702121621001|-0.12930135095702|-0.13227928225185|-0.13297698005466|-0.13419663524659|-0.13544070793557|-0.1381984139466|-0.1381984139466|0.13350195710751|0.13350195710751|0.1305021715373|0.13000241222318|0.12866934474238|0.12829927201545|0.12538807503025|0.12426453455333|0.12112725773393||0.11747473173604|0.11563858796342|0.11215398829495|0.11061554315261|0.10823949578264|0.10282165891438|0.09702406574189|0.092748962882482|0.091665512757526|0.087572791992539|0.086469771347569|0.082355298937608|0.079228105745101|0.079216410990196|0.079216410990196|0.079216410990196|0.079216410990196|0.079216410990196||0.077684902924785|-0.083821111066985|-0.083821111066985|-0.08496789829471|-0.089186555909209|-0.091540614782758|-0.093045129841113|-0.095772365966929|0.091169916504828|0.091169916504828|0.090744351804486|0.090271502137439|0.089746113618497|0.089162348597452|-0.09148074758178|-0.09148074758178|-0.09148074758178|-0.091492498882681|-0.091602112924682|-0.092261067502618|0.083515925017853|-0.089385747845681|-0.089554167385129|-0.09159646166169|-0.09493990389068|-0.098069118101938|-0.098325721078881|-0.098325721078881|-0.099780690232656|-0.10183632201038|-0.10436491641824|-0.10629568468006|-0.10844098274875|-0.11082464726952|-0.11347316340371|-0.11523684418696|-0.11523684418696|-0.11640191574549|-0.11640191574549||-0.11640191574549||-0.11909059762777|-0.11909059762777|-0.12129372114349||-0.12129372114349|-0.12842231438915|-0.12842231438915|-0.12842231438915||-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.12842231438915||||-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.142580349316|0.062405406154075|0.062405406154075|0.049813340346989|-0.14191184239595||||0.078187728635518|-0.11038474429758||||||0.15020459423685|0.15020459423685|0.12784221746551|0.1225209084708|0.11660834292113|0.11003882564371||0.10273936200214|-0.083105151667997||0.14352849611102|0.13995010696581||0.1359741190267|0.1315563546499|0.12730251654273|0.12730251654273|0.12730251654273||0.12730251654273|0.12730251654273|0.12730251654273|||0.12730251654273|0.10239546447204|0.094246738478059|0.085192598484749|0.075132442936626|-0.11377950618524||0.10944587998075|0.10208053348774|0.09389681516217|0.084803794800428|-0.1030335596699|-0.31794868375297|-0.35327620600589|-0.35347722741109|-0.35370058452799|-0.35394875910231|-0.35422450862934|-0.3545308969927|-0.35487132850755||-0.35524958574627|-0.35566987156707|-0.3561368558124|-0.3566557271961|-0.35723225095577|-0.35787283291096|-0.35858459063895|-0.35937543255894|-0.36025414580337|-0.36123049385273|-0.3623153250187|-0.36352069298088|-0.36485999071663|-0.36634809931192|-0.36800155330668|-0.36983872441197|-0.37188002564007|-0.37414813811573|-0.3766682630887|-0.37946840194754|-0.38257966734626|-0.3860366289004|-0.38987769729388||-0.39414555106441|-0.39888761080945|-0.40415656608171|-0.41001096082867|-0.41651584388085|-0.46767698759578|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.4101712228629|0.39716791463924|0.38271979439074|0.37811813920876|0.37811813920876|0.36155337724576||0.34314808617577||0.33266180521316|0.33266180521316|0.33266180521316
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||0.081427874639959|0.081427874639959|0.076697637058332|0.076330708041274|-0.079090059761854|-0.079090059761854|-0.079090059761854|-0.079090059761854|-0.079090059761854|-0.079988952135218|0.074155617269016|0.074155617269016|0.072506242479584|0.071340268944924||0.068933627776775|0.068148474751218|0.067911700543559|0.067911700543559|0.065624109171935||-0.069905195839191|-0.069905195839191|-0.069905195839191|-0.070450217864012|-0.073722466237121|-0.074024960571727|-0.074203660856301|-0.074203660856301|-0.074892956096391|-0.076158836984476|-0.080009819874985|-0.081419528646506|-0.081419528646506|-0.08371168068877|-0.08371168068877|-0.08371168068877|-0.08371168068877|-0.08371168068877||-0.08371168068877|-0.08371168068877|||-0.08371168068877|-0.08401298058619|-0.086292204979278|-0.090658002399976|-0.097508891234325|-0.10245432614676|-0.10432632800228|-0.10432632800228|-0.10624563169121|-0.10624563169121|-0.10624563169121|-0.10624563169121||-0.10624563169121|-0.10624563169121|-0.10825778610402|-0.10825778610402|-0.10825778610402|-0.10825778610402|-0.11039753745987|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922||-0.10961793139922|-0.10961793139922|-0.11057547894172|-0.11063941862907|-0.11182157608895|-0.11413508267898|-0.11526120356606|-0.11829022706534|-0.12015580527744|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.13129680693115|-0.13366312218998|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13809503463872|0.13100955903807|0.13100955903807|0.13100955903807|-0.13993383231783|-0.14114870333036|0.14283477538867|0.14148308197705|0.14109231377143|0.13615813265795|0.13300903070363||0.13134338048204|0.12982597546559|-0.13472102387106|-0.13472102387106|-0.13619002565582|-0.13782225317249|-0.14024694420109|-0.14105215842205|-0.14150239885601|-0.14200266600486|-0.14255851839247|-0.14273184784895|-0.14273184784895|-0.14273184784895|-0.1428417862522||-0.1428417862522|-0.14371309689542|0.13717224181775|0.13717224181775|0.13717224181775|0.13717224181775|0.13674693506165|0.13608263593892|0.13608263593892|0.13553626186296|||0.13192918092725|-0.1370080370613|-0.1370080370613|-0.1370080370613|-0.1370080370613|-0.1370080370613|-0.13700892902171|-0.13906548726068|0.13368458693281|0.13368458693281|-0.13879680424985|-0.13879680424985|-0.13982978314224|-0.1454219834679|0.13901427539747|0.13901427539747|0.13901427539747|0.13901427539747|0.13901427539747|0.13901427539747|0.13901427539747||0.13901427539747|0.13856210082745|0.13856210082745|0.13856210082745|0.13623716332632|0.13623716332632|0.13320795720504|0.12923106441549|-0.13729881699824|-0.13784421727053|-0.13784421727053|-0.14282690948901|-0.14536323389143||0.14156390627555|0.14156390627555|0.1400710051847|-0.1426065520571|-0.1426065520571|-0.1426065520571|-0.1426065520571|-0.1426065520571|-0.14345172391184|-0.14539079832642|-0.14759015524534|-0.14759015524534|-0.14759015524534|-0.14759015524534||-0.14759015524534|-0.14759015524534|-0.14759015524534|-0.14759015524534|-0.15221128374501|-0.15601254817693|-0.15845838649238|-0.16120170992791|-0.16120170992791|-0.163890998454|-0.163890998454|-0.16483456091515|-0.16483456091515|-0.16498284920975|-0.16520316219909|-0.16655907108367|-0.16678785614372|-0.16776428545185|-0.16862698423275|-0.16908553742047|0.16268273467624|0.16253637301485|-0.16523817509235|-0.16523817509235|-0.16523817509235|-0.17220908270745|-0.17545453891123|-0.17756059418083|-0.18029703120097|-0.18029703120097|-0.18088559055444|-0.18220621340933|0.17899074046922|0.17899074046922|0.17899074046922|0.17899074046922|0.17899074046922|0.17899074046922|0.17899074046922|0.17899074046922|0.17899074046922|0.17876749004603|0.17807498867512|0.17762424009508|0.17762424009508|0.17762424009508|0.17762424009508|0.17762424009508|0.17762424009508|0.17762424009508|0.17436026486496|0.17410151146618|0.17410151146618|0.17410151146618
11162|43269|/equities/mercer-group|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.672790181112|1.672790181112|1.6708779726555|1.6658065479219|1.6658065479219|1.6658065479219|1.6620072569252|1.6600080690782|1.6577867492482|1.6531064280316|1.6531064280316|1.6531064280316|1.6531064280316|1.6531064280316|1.6516746101611|1.6516746101611|1.651573598855|1.651573598855|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6458981496767|1.6458981496767|1.6458981496767|1.6458981496767|1.6421090610243|1.6401211826246|1.6379124288472|1.6354582579834|1.6247015656639|1.6247015656639|1.6196684110616|1.6162982371619|1.6125535994957|1.603392895746|1.6021032164359|1.6006702394247|1.594078047514|1.590978109297|1.590978109297|1.590978109297|1.5886153125027|1.5886153125027|1.5886153125027|1.5886153125027|1.5886153125027|1.5886153125027|1.5874263047263|1.5874263047263|1.5754736793356|1.5712020662484|1.5712020662484|1.5574467476935|1.5460519455904|1.5422799347765|1.5330888164184|1.5150986923268|1.5096897241866|1.5096897241866|1.4940996961897|1.4806663280401|1.4679625835323|1.453847311857|1.4281636861989|1.4057374296397|1.3597082162135|1.3118980222536|1.3114790577448|1.3114790577448|1.0133100934334|-0.93455546597552|-0.93455546597552|-0.93654994034854|-0.93654994034854|-0.93672213912107|-0.94691349135613|-0.94712610230154|-0.95236233191696|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.95908244679586|-0.97009159933876|-0.97454622069278|-0.98782912536107|-0.98925458770816|-0.99499527693074|-0.99499527693074|-0.99499527693074|-0.99499527693074|-0.99499527693074|-0.99680344762732|-0.99680344762732|-0.99680344762732|-0.99680344762732|-0.99680344762732|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0127096331996|-1.0127096331996|0.976376514391|0.976376514391|0.976376514391|0.976376514391|0.976376514391|0.95430725675589|0.94589695512991|0.94321883585432||0.9252431024708|0.92027011730026|0.91363346817042|0.90070386332435|0.88744874576907|0.88383193788904|0.87981326246679|0.87534806755318|0.86038671960581|0.85154079320418|0.84615643954263|0.81517384820499|-0.88013283102907|-0.88013283102907|-0.88013283102907|-0.88013283102907|-0.8905211447176|-0.8905211447176
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP||1.7805027471778|1.7777808227801|1.6991730826914|-1.7932953536923|-1.8058837189073|-1.8125114054084|-1.8125114054084|-1.8125114054084|-1.8125114054084|-1.8133460118374|-1.8237177877515|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8960507750385|1.8314508384022|1.8314508384022|1.8314508384022|1.8314508384022|1.8314508384022|-1.8861656513973|-1.8946285079104|-1.9240317422132|-1.9300352685959|-1.9483725090061|1.8595860380558|1.8563089297916|1.8563089297916|1.8563089297916|1.8563089297916|1.8563089297916|-1.8610850628314|-1.8610850628314|-1.8610850628314|-1.8723167375389|-1.9281297475832|-1.9673663544144|1.8399180056767|1.8399180056767|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8178577102283|1.8178577102283|1.8178577102283|1.8023469889672|1.8023469889672||1.8023469889672|-1.8834216191252|-1.8834216191252|-1.8834216191252|-1.8834216191252|-1.8915795831637|-1.9006439876508|-1.943503357248|-1.943503357248|-1.943503357248|-1.943503357248|1.8976502329277|1.8976502329277|1.8868335916121|1.8437039602155|1.8202266150442|1.7602517266767|1.722501955617|-1.7496868207482|-1.7496868207482|-1.7496868207482|-1.7496868207482|-1.7496868207482|-1.752985353208|-1.754095134716|-1.754095134716|-1.754095134716|-1.7678834703021|-1.7787594029697|-1.7869548874202|-1.8005054214599|-1.805006024904|-1.8077844752945|-1.810871642395|-1.8243018185255|-1.8364464613196|1.8183928228753|1.8159920217082|1.813324464856|1.8103605127979|1.8070672327334|1.7884079873622|-1.8178490434573|-1.8178490434573|-1.8178490434573|-1.8420545364404|1.7999394839578|1.7865994313882|1.7728882012021|-1.8184095653914|-1.8184095653914|-1.8226772980583|-1.8274192232437|-1.8494681333989|-1.8494681333989|-1.8694091081056|-1.8737878931268|-1.8853198701258|-1.9203553789319|-1.9481726215351|1.9259597551101|1.9259597551101|1.8832885304285|1.8569872819928||1.8344303329286|-1.8515675603243||-1.8515675603243|-1.8652652706423|-1.8652652706423|-1.8652652706423||-1.8652652706423|-1.8775169546647|-1.8827966115257|1.8668926533305|1.8643251719567|1.8614724148746||1.8614474227688|1.8614474227688|||-1.8717251032964|-1.8752501110651|-1.8791667863636|-1.8835186478064|-1.8883540494094|-1.8937267178573|-1.9130296700837|1.8810780982572|1.8767534472763||||1.8569482938249|1.8436644942543|1.8436644942543|1.8436644942543||1.8436644942543||1.8436644942543|1.8436644942543|1.837404996265|1.8254500032675|1.8185802464146|1.8185802464146|||1.8039780595191|1.791463934748|1.791463934748|1.791463934748|1.791463934748||1.791463934748|1.7766265994626|1.760593453757||1.760593453757|1.760593453757||1.760593453757|1.760593453757|1.760593453757|1.760593453757|||1.760593453757|1.7434055996863|1.7434055996863|1.7434055996863|1.7434055996863|-1.88510479387|1.8219557665346|1.8219557665346|1.8219557665346|1.8219557665346|-1.8938319984713|-1.8938319984713||||-1.8938319984713|-1.8938319984713|-1.8938319984713|-1.8938319984713|-1.8938319984713|1.8159145600665||1.8159145600665|1.8159145600665|1.8159145600665||1.8159145600665|1.8159145600665|1.8159145600665|1.8159145600665|1.8159145600665|||1.8159145600665|1.8159145600665|1.8053622951456|1.8053622951456||1.8053622951456|1.8053622951456|1.8053622951456|1.8053622951456|1.8053622951456|1.8053622951456|1.8053622951456|||1.7959581073068|-1.9167132580785|-1.9174591793515|-1.9449546220014|-1.945026941057|-1.945026941057|-1.945026941057|-1.9566965974657|-1.9985518033073|||-2.0472797613194|1.9990400469938||1.9990400469938||
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||-0.27243962641601|-0.27243962641601|-0.28548847614664|-0.28665386089504|-0.29711539821294|-0.29901712720556|-0.31168569331879|-0.31408726531923|-0.31408726531923|-0.32231918593977|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.33390162484448|-0.33489068731777|-0.34098965575421|-0.34554406062458|-0.35810448842682|-0.35988209040859|-0.35988209040859|-0.36633592239253|-0.36633592239253|-0.36981768234165|-0.37396408202021|-0.38246009285548|-0.38248160475687|-0.38248160475687|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.33431310870412|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.4213030285347|-0.4386700415731|-0.44018892878962|-0.46187659198126|-0.47458508438624|-0.47936431280817|-0.47936431280817|-0.4804047954529||-0.48739421505061|-0.49654912439019|-0.50255458815264|-0.50644953398095|-0.51327724918377|-0.52753028952028|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534||-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.54276759531426|-0.54276759531426|-0.55140842725091|0.48221062545846|0.48221062545846|0.48221062545846|0.48221062545846|0.48221062545846|0.46856733632165|0.46811408698127|0.46811408698127|0.46811408698127|0.46811408698127|0.46811408698127|0.46811408698127|0.42596010532164|0.40662233163011|-0.44631103714251|-0.44631103714251|-0.44631103714251|-0.44631103714251|-0.44867893214517|-0.44908770648962|-0.46454190080172|-0.47171322576211|-0.48190357808721|-0.49044843155424|-0.50105381164595|-0.51589312822338|-0.51793680059375|-0.5263056315112|-0.5263056315112|-0.5263056315112|-0.52672848184107|-0.52923269722194|-0.52923269722194|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.54063573026475|-0.54104857135958|-0.54104857135958|-0.54104857135958|-0.54104857135958|-0.54104857135958|-0.56060950942776|-0.56585999480273|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52562850755097|0.52236503739756|-0.57204932980574|-0.57204932980574|-0.58437768954245|-0.58437768954245|-0.58437768954245|-0.58437768954245|-0.58437768954245|-0.58437768954245|-0.58437768954245|-0.58437768954245|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.5882863473461|-0.60920704863314|0.55702836472012|0.55702836472012|0.54725371089486|-0.58981659338106|-0.58981659338106||-0.58981659338106|-0.604240648451|-0.62415626148664|-0.64017364493435|-0.64590338981831|-0.64590338981831|-0.64590338981831|-0.64590338981831|-0.64590338981831|-0.64590338981831|-0.64590338981831|-0.64590338981831|-0.6504661305229|-0.6504661305229|-0.6504661305229|-0.6504661305229|-0.6504661305229|-0.65107348047805|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.6698980895849|-0.67433121117971|-0.68203470677161|-0.68670523795843|-0.6946724789381|-0.69963608373536|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70306932462418|-0.70896591889819|-0.73551770104259|-0.74779745222561|-0.77366385726391|-0.79407093556124|-0.80396770141079|-0.8060752274985|-0.8095091321857|-0.8095091321857|-0.8095091321857|-0.8095091321857|-0.8095091321857|-0.83001016342985|-0.83834463318573|-0.83982737153091|0.79777111900157|0.79777111900157|0.79777111900157|0.79777111900157|0.79474570566092|-0.8307546664233|-0.8307546664233|-0.8307546664233|-0.8307546664233||-0.8307546664233|-0.8307546664233|-0.8307546664233|-0.8436162989399|-0.84957366310459
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||-0.14755754089382|-0.14755754089382|-0.14755754089382|-0.14755754089382|-0.14755754089382|-0.14755754089382|-0.1480772023219|-0.1480772023219|-0.15425244689187|-0.15816938844214|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1477440380885|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.14015292591339|0.13967548368653|0.13967548368653|0.13967548368653|0.12969499062918|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.13232507609105|-0.13237663639335|-0.13237663639335|-0.13864071192838|-0.14010078926327|-0.14411198534835|0.13070742794186|0.13070742794186|-0.14114844102917|-0.14114844102917||-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14249827270439|-0.14299807619972||-0.1487756420829|0.13210822036913|0.13210822036913|0.13210822036913|0.13210822036913|0.12984246750729|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14116599359303|-0.14407332681052|-0.14513702930601|-0.14659669930837|-0.14782966518956|-0.15031073319202|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15512198118039|-0.15512198118039|-0.15786005345934|-0.15786005345934|-0.15786005345934|-0.16040005880323|-0.16205562124347|-0.16256179903057|-0.16812422147621|-0.17108246045233|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17263052874312|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.1781039188284|-0.18544880245332|0.16678543411283|0.16678543411283|0.16331715078915|0.16146350008211|0.15540388007916|0.14111542789976|0.13597584266036|0.13597584266036|0.12702870919273|0.11369856106424|-0.12705116233422|-0.12705116233422|-0.12727906967416|-0.12869896535757|-0.13010996187928|-0.1323394592217|-0.1323394592217|-0.13343273427326|-0.13881415199061|-0.14134905068764|-0.14291434589168|-0.14291434589168|-0.14291434589168|-0.14596039225812|-0.14601154068174|-0.14723505205646|-0.14903894372268|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.15287173704686|-0.1536937652738|-0.1536937652738|-0.1536937652738|-0.1536937652738|-0.1536937652738|-0.15410418545881|-0.1616157553889|-0.16384601135946|-0.16384601135946|-0.16384601135946|-0.16384601135946|-0.16736351234155|-0.16736351234155|-0.16736351234155|-0.17171440329716|0.15440815507427|0.15440815507427|0.15440815507427|0.15440815507427|0.15440815507427|0.15317572288|-0.16851821644283|-0.16851821644283|-0.16851821644283|-0.16924246680049|-0.16965829974312|-0.17123144225829|-0.17274545856782|-0.17274545856782|-0.17274545856782|-0.17305327878765|-0.17305327878765|-0.17305327878765|-0.17305327878765|-0.17694808958163|-0.17777565334893|-0.1799884553144|-0.1799884553144|-0.18215384531789|-0.18517094656023|-0.18735660479237|-0.18810508083399|-0.18810508083399|-0.18810508083399|-0.19006119813186|-0.19006800646763|-0.19238591179509|-0.19238591179509|-0.19238591179509|-0.19238591179509|-0.19238591179509|-0.19542879760552|-0.19986532463285|-0.20301703428398|-0.20463003372893|-0.21197781800942|-0.2154753449859|-0.21608371820734|-0.21937080485607|-0.2225231148908|-0.22452568186758|-0.22986186625161|-0.2312553955645|-0.2312553955645|-0.23318171956489|-0.23318171956489|-0.23318171956489|-0.23318171956489|-0.23318171956489|-0.23392413234656|-0.23519348078243|-0.23760386995995
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||-0.021746288311676|-0.021746288311676|-0.021773653701992|-0.022171178443018|-0.022171178443018|-0.022912419899504|-0.02334713328956|-0.025163481719275|0.021690011736771|||0.021690011736771|0.021690011736771|0.020833349355943|0.020833349355943|0.020833349355943|-0.023913100789186|-0.023913100789186|-0.023913100789186|-0.024236778686109|-0.024754349423375|-0.024754349423375|-0.024754349423375|-0.024754349423375|-0.025171499390764|-0.025412777095882|-0.025645403756951|-0.025645403756951|-0.025939337502757|-0.026265930553652|-0.027128811803273|0.023223690103838|0.023223690103838|0.021887271494989|0.021887271494989|0.021541412730816|0.021379347473718|0.020699274883876|0.020332527625572|0.020274725546269|0.020274725546269|0.020083028397989|0.020074113188451|0.020074113188451|0.020074113188451|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923|0.01977543167923||0.01977543167923|0.01977543167923|0.019711302259411|0.019711302259411|0.019711302259411|0.019711302259411|0.019711302259411|-0.021054053226012|-0.021054053226012|-0.021054053226012|0.020051351411142|0.020051351411142|0.019532032191979|0.019532032191979|0.019532032191979|-0.020742185546051|-0.021324650738349|0.020417054101046||0.020352282365953|0.019280313607496|0.019200348502443|-0.019888500556302|-0.019987222908219|-0.020596914492309|0.019893576652583|0.019893576652583|0.019893576652583|0.019893576652583|0.019893576652583|0.019893576652583|0.019893576652583|0.019893576652583|0.01977064075655|0.019134045234558|0.018871118467427|0.018871118467427|0.018871118467427|0.0187456872357|0.018554771834832|0.018554771834832|0.018554771834832|0.018554771834832|0.018554771834832|0.018554771834832|0.018554771834832|0.018554771834832|0.018394190977261|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018373949733377|0.018265341051449|-0.020587715146902|-0.020626808912006|-0.020626808912006|-0.02067507281954|-0.02067507281954|-0.020927397724073|-0.020927397724073|-0.020927397724073|-0.02121287948648|-0.02121287948648|0.019335950388932|0.019335950388932|0.019335950388932|0.019335950388932|0.019335950388932|0.019335950388932|-0.020960054216103|-0.021066726956451|0.020148080434315|-0.020946576533597|-0.021094983263879|-0.021094983263879|-0.021094983263879|-0.021094983263879|-0.021094983263879|-0.021216648120646|||-0.021351831294832|0.020331297918069|0.020034775459554|-0.02005963086759|-0.02005963086759|-0.02005963086759|-0.02005963086759|-0.020177367698539|-0.020308186399593|-0.020453540511875|-0.020615045081078|-0.020794494602415|0.019592973255114|0.019592973255114|0.019592973255114|0.019592973255114|0.019592973255114|-0.020896695512325|-0.020996328396698|-0.021496335436671|0.020226293325133|0.020226293325133|0.020226293325133|0.020140325948272|0.020044806640649|0.019938674076623|0.019320748923528|-0.020976944733219|-0.021085494197691|-0.021206104713771|-0.021515248944923||-0.021515248944923|-0.021515248944923|-0.021515248944923|-0.021794721117796|-0.021883023495676|-0.02248113733083|-0.022756819306148|-0.02284091035341|-0.023434344932323|-0.023704827734039|-0.023783141921743|-0.023870157685859|-0.024254780489442|0.023259064903804|0.023176738758825|0.023085265264403|0.022983628048379|0.022870697808352|0.021745219599958|0.020605799386632|-0.021210486362621|-0.021210486362621|-0.021210486362621|-0.021210486362621||-0.02145677154928|-0.02145677154928|-0.02145677154928|0.020270253200011|-0.020810829016158|-0.021400921260689|0.020332309076223|0.020258121227261|0.02017569028397|0.02008410034698|0.019982333750325|0.019463504727612|-0.020923043901488|-0.020932844969552|-0.020932844969552|-0.020932844969552|-0.021536494542238|-0.02231832741899|0.021424080357476|0.02099543920869|0.02099543920869|0.02099543920869|0.02099543920869|0.02099543920869|0.02099543920869|0.02099543920869|0.02099543920869|0.020883821356235|0.020259801438218|-0.021044664343463|-0.021827404985014|-0.021919338903695|-0.02202148770223|-0.022134986367269|-0.02226109599509|-0.022901217885735|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.021265478692516|0.020961642968505
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||-0.26159983995891|-0.26159983995891|-0.26159983995891|-0.26159983995891|-0.26455537945404|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26501717244415|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26771568525267|-0.26771568525267|-0.26771568525267|-0.26771568525267|-0.27079520477666|-0.27133281704078|-0.27133281704078|-0.27133281704078|-0.27133281704078|-0.27231424248097|-0.27322696204131|-0.27322696204131|-0.27322696204131||-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723||0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25906787883121|0.25340875068062|0.25159815403107|0.25159815403107|0.25159815403107|0.25159815403107|0.25159815403107|0.25159815403107|-0.28756400388108|-0.28756400388108|-0.29757112476148|-0.29924568603346|-0.30860630251642|0.27520061453672|0.27520061453672|0.27520061453672|0.27520061453672|0.27520061453672|0.27520061453672|0.26633400575421|0.26231555757811|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25628787066552|0.25628787066552|0.25628787066552|0.25628787066552|0.25254207944443|0.24783154701094|0.24783154701094|0.24783154701094|0.24783154701094|0.24783154701094|0.24259062083673|0.23724150329106|0.23724150329106|0.22804611473473|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23300254888212|0.21718251204188|0.21718251204188|0.21718251204188|0.21718251204188|0.21631390293103|0.21534878169675|0.21475158215035|0.21475158215035|0.2106809686053|0.2106809686053|0.20964552080501|0.20849502324914|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21072772520752|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21169691343395|-0.21619372691378|-0.21619372691378|-0.21680706688117|-0.21680706688117|-0.22500784638139|0.2090085251252|0.2090085251252|0.2090085251252|0.2090085251252|0.2090085251252|0.2090085251252|0.2090085251252|0.2090085251252|0.20612058933356|0.2048562069268|0.2045624509488|0.20423605541768|0.20387339371644|0.20385830058941|0.20385830058941|0.20385830058941|0.20385830058941|0.20385830058941|0.19975887944735|0.19975887944735|0.19975887944735|0.19975887944735|0.19975887944735|0.19975887944735|0.18375170918204|0.18375170918204|0.18050190328334|-0.19585461517745|-0.19585461517745|-0.19585461517745|-0.19585461517745|-0.19585461517745|-0.19856067885485|-0.20068393167926|-0.20068393167926|-0.20068393167926|-0.20068393167926|-0.2007043664331|-0.20122707272842|-0.20291896838032|-0.20343700570191|-0.20343700570191|-0.20459667093583|-0.2056629685012|-0.20699749874082|-0.20699749874082|-0.20771944674085|-0.21107716446927|-0.2154746258238|-0.21666620634698|-0.21666620634698|-0.21756144977805|-0.21756144977805|-0.21756144977805|-0.21756144977805|-0.21756144977805|-0.21834605012996|-0.21843576251596|-0.21843576251596|-0.21843576251596|-0.21843576251596|-0.21843576251596|-0.2203219306583
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||-0.41400734570474|-0.41400734570474|-0.41584149761167|-0.42037944179074|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42425166190374|-0.42425166190374|-0.42453726341141|-0.42453726341141|-0.42453726341141|-0.42453726341141|-0.4252267305586|-0.4252267305586|-0.4252267305586|-0.4252267305586|-0.42525191655129|-0.43027989621925|-0.43447766763156|-0.43997518400556|-0.44441687045502|-0.44462985990232|-0.4459776397964|-0.44664179908132|-0.45293535045888|-0.46103925729357|0.42731659408273|0.42731659408273|0.42731659408273|0.42731659408273|0.42731659408273|0.42731659408273|0.41007399057748|0.40966102752967|0.40966102752967|||0.40966102752967|0.40966102752967|0.40966102752967|0.40966102752967|0.40966102752967|0.40966102752967|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40451941356187|0.40451941356187|0.40451941356187|0.40252156903484||0.39780174416677|0.38200193392321|0.37777992141561|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.36232848255116|0.36221160092043|0.33724674723242|-0.35631328427924|-0.35631328427924|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.36454322628879|-0.36647258525318|-0.37093082539711|-0.37196007488556|-0.37196007488556|-0.37196007488556|-0.37196007488556|-0.38011403181363|0.3605178484408|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.38542637954547|-0.38542637954547|-0.38607575143259|0.36063537284626|0.36063537284626|0.36063537284626|0.36063537284626|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35904555332496|-0.36322920425236|-0.36322920425236|-0.36424105480313|-0.36613683087957|0.34781875231384|0.34590972373352|-0.36144693019803|-0.36226075029832|-0.36547948791431|0.34854913338636|0.34672125825854|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.36033855407554|-0.36033855407554|-0.36445427270973|-0.36445427270973|-0.36869255539485|-0.36869255539485|-0.36869255539485|-0.36869255539485|-0.36869255539485|-0.36869255539485|-0.36869255539485|-0.36869255539485||-0.36869255539485|-0.37597252959589|-0.37597252959589|-0.37597252959589|0.34715720421098|-0.36303598122805|-0.36303598122805|-0.37199853677451|-0.37938526459203|0.36196558467033|-0.36111101371415|-0.36111101371415|-0.36394484520364|-0.36683638096306|-0.36693901504724|-0.36693901504724|-0.36693901504724|-0.36693901504724|-0.3753065757801|-0.38537535489155|0.3818726228282|0.33953651803568|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.34978831011477|-0.35247275258374|-0.35247275258374|-0.35247275258374|-0.35691843954801|-0.36005793046156|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|||-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.3618777948115|-0.36222516524501|-0.36311024630465|-0.36311024630465|-0.36311024630465|-0.36311024630465|-0.36311024630465|-0.36311024630465|-0.36311024630465|-0.36796639588584||-0.37207626498528|-0.37669383613582|-0.37669383613582|-0.37669383613582|-0.37669383613582|-0.37820651455445|-0.37820651455445|-0.37820651455445
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||-1.5340314090084|-1.5340314090084|-1.5340314090084|-1.537812676676|-1.5397918650926|-1.5519909537966|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5880967393662|-1.5988231444978|-1.5988231444978|1.5293711996355|1.5293711996355|1.5293711996355|1.5293711996355|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5153057833032|1.5108953537231|1.5082170965147|1.5052412551721|1.5007954003401|1.5007954003401|1.5007954003401|1.5007954003401|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4980851205872|1.49287239409||1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175||1.4352970967005|1.427552330197|1.4250581393652|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4784039166554|-1.4784039166554|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4941243646358|-1.4941243646358|-1.5072697398634|-1.5339732763471|-1.5421981609863|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5459592944778|-1.5505669388944|-1.569983757621|-1.5717619470821|-1.5836356604614|-1.5907799893528|-1.5965185622274|-1.6094934057195|-1.6096127972558|-1.6196434614344|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|-1.6221746712539|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511|1.5427986703511
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP||0.8768527479705|0.8768527479705|-0.89427077345123|-0.89427077345123|-0.89427077345123|-0.89427077345123|-0.89427077345123|-0.90030085568152|-0.90811205709999|-0.91734672481291|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|-0.9377054587096|-0.94300606682235|-0.94320539660435|-0.94320539660435||-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.944117113696|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159||-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399||0.90366117977399|0.90366117977399|0.88295686932955|0.8826627897205|0.8826627897205|0.88154706022077|0.88154706022077|0.88154706022077|0.83505226794142|-0.85447903068604|-0.85447903068604|-0.85447903068604|-0.85447903068604|-0.86053225499327|-0.87281363983877|0.84131819914968|0.82924242164461|0.82860270965727|0.82511411362921|0.82346012916868|0.82162236865699|0.81958041253288|0.81731157239498|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.80367131779243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85742614457243|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|-0.85859747731113|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81815614391477|0.81350682498251|0.80667422017825|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.86020880291852|-0.87634310402245|-0.8787145645284|-0.88054162604511|-0.88054162604511|-0.88054162604511|-0.88054162604511|-0.88054162604511|-0.88054162604511|-0.88226850874888|-0.9005784047443|-0.9005784047443|-0.91008711002473|-0.91176345770231|-0.91851313143769|-0.91851313143769|-0.91851313143769|-0.91851313143769|0.88681013314629|0.88681013314629|0.88681013314629|0.88681013314629|0.88681013314629|0.88681013314629
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.21357335511435|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.22017882523259|-0.22242091659397|-0.22351977115591|-0.22351977115591|-0.22351977115591|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22953863975527|-0.23559849143163|0.22155723935879|0.22061915437951|0.21707683266947|0.20508537012944|-0.20686991122022|-0.20686991122022|-0.20763323435799|-0.20848137117775|-0.20978240282245|-0.20978240282245|-0.20978240282245|-0.21336933375406|-0.21406708033497|-0.21406708033497|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21749699237967|-0.22055221236442|-0.22422468619981|-0.22569229897619|-0.22569229897619|-0.22569229897619|-0.23021366195282|-0.23384851102918|-0.23594278963505|-0.23715865581233|-0.23982668681998|-0.23982668681998|-0.23982668681998||-0.24497122803906|-0.24497122803906|0.23189258491403|0.23189258491403|0.23189258491403|0.23189258491403|0.23189258491403|0.2298806482488|0.22875627642804|0.22750697440498|0.22631438250747|0.22631438250747|0.22631438250747|0.22631438250747|0.22631438250747|-0.23581210625407|-0.23581210625407|-0.23581210625407||-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23701345205569|-0.23899809363403|-0.23899809363403|-0.24360899233065|-0.24567665715176|-0.24852961753428|-0.25197735847831|0.2407237902672|0.2407237902672|0.2407237902672|0.23469310506526|0.23354789398714|0.23227543723367|0.23171184231091|0.23171184231091|0.23171184231091|0.22912426976417|0.22736029920815|0.2250484123975|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348||-0.24185381570348|-0.24185381570348|0.23055083965214|0.23055083965214|0.22950093354286|0.2253715257402|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.24662450582129|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853||-0.24795461555853|-0.24795461555853|-0.25244957744561|-0.25438842110592|0.2499742158605|0.2499742158605|0.2499742158605|0.2499742158605|0.2499742158605|0.23886025044138|0.23762250049042||||0.23624722276714|0.23552126029129|0.23552126029129|0.22363473600807|-0.23790585275423||-0.23989539373729|-0.24099488146673|-0.24107392169161|-0.24107392169161|-0.24341547033437|-0.24346170289657|-0.24346170289657|-0.24346170289657|-0.24346170289657|-0.245513002225|0.23456751284822|0.23456751284822|0.23456751284822|0.23456751284822|-0.24344872987788|-0.24344872987788|-0.24344872987788|-0.24344872987788||-0.24344872987788|-0.24344872987788|-0.24344872987788|-0.24494303273406|-0.24638276332562|-0.24638276332562|-0.24638276332562|-0.24820306989821|-0.25272563037245|0.23419374462665|0.2299374964138|0.22215277164073|-0.24816359017855|-0.24962621137573|-0.25125134603926||0.24049216506721|0.24049216506721|-0.23933859605764|-0.23933859605764|-0.23933859605764|-0.24037621737823|-0.24152912995667|-0.24281014393271|-0.2509001531038|-0.25211128182249|-0.25328553099491|-0.25328553099491|-0.25473522133124|-0.25473522133124|-0.25637246874186|-0.26160389000716|-0.26160389000716|-0.26160389000716|-0.26160389000716|-0.26160389000716|-0.26160389000716|-0.26192578293907|-0.26192578293907|||-0.26192578293907|0.24619356550522|-0.25856849405736|-0.25856849405736|-0.25856849405736||-0.2667427642872|-0.26804751640449|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2720038130212|-0.2731528594082|-0.2731528594082|-0.27400093416782|-0.27400093416782|-0.27400093416782|-0.27400093416782|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066||0.2613592357066||0.2613592357066|0.2613592357066|0.2613592357066
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||0.13763165730009|0.13763165730009|0.13763165730009|0.13763165730009|0.13763165730009|0.13763165730009|0.13763165730009|0.13763165730009|0.13375739872202|0.13164800606494|0.13164800606494|0.13164800606494|0.12883111726713|0.1278679085713|0.12668657280133|0.12398507255234|0.12259451998514|0.11929570780176|0.11929570780176|0.11893967920958|0.11832186590101|0.11637267317627|0.11637267317627|0.11546963697511|0.11456128290575|0.11456128290575|0.11434587180925|0.11384138970236|0.11384138970236|0.11384138970236|0.10788829434885|-0.11946046607367|-0.11946046607367|-0.11946046607367|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12410247456924|-0.12711386362597|-0.13005260469912|-0.13005260469912|-0.13005260469912|-0.13005260469912|-0.13036090931936|-0.13036090931936|-0.13036090931936|-0.1343454583557|-0.13521717561302|-0.13574130499824|-0.13865699910968|-0.13953333101338|-0.13953333101338||-0.1422037049208|-0.14228189229678|-0.14236876715897|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13354680463936||0.13038533346814|0.1294837115756|-0.1391685607606|-0.1391685607606|-0.1391685607606|-0.1391685607606|-0.13952062224611|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.1412089188343|-0.14239879912201|-0.1441079872095|-0.1441079872095|-0.1441079872095|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14708558516083|-0.14870620735683|-0.15000689022186|-0.15054787311046|-0.15054787311046|-0.15054787311046|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|0.14248098277826|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12227420273285|-0.12271563997315|-0.12271563997315|-0.12271563997315|-0.12440626519639|-0.12705094375199|-0.12705094375199|-0.12750105030544|-0.12777894602558|-0.1280974661751|-0.1280974661751|-0.12947114789619|-0.12947114789619|-0.12947114789619|-0.13224571994757|-0.13338413229492|-0.13353792319591|-0.1337088019748|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278|-0.13419836460278
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||0.94929760565171|0.94255299556928|0.92783664319998|0.92315179279652|0.90516866104698|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.90355277076359|0.8961697487367|0.89241083113493|0.88026028685292|0.88026028685292|0.87251143116113|0.85334598640995|0.8422790012781|0.8422790012781|0.83975444480492|0.83917160215989|0.83852399922096|0.83780444039993|0.83200493536716|0.82444993083483|0.82108361526454|0.82108361526454|0.82108361526454|0.82108361526454|0.81842620620159|-0.85498974772378|-0.85498974772378|-0.85498974772378|-0.85498974772378|-0.86054416334281|-0.86116018599548|-0.87017801079791|-0.87946229769262|-0.87946229769262|-0.87946229769262|-0.88940254398488|-0.89266949172707|-0.89629943366285|-0.89979346603354|-0.89979346603354|-0.89979346603354|-0.90029637905354|-0.90029637905354|-0.90029637905354|-0.90029637905354|-0.91736915974752||-0.91736915974752|-0.91736915974752|-0.91736915974752|-0.91736915974752|-0.91736915974752|-0.93874349493601|0.86887724015805|0.86887724015805|0.86887724015805|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189||-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.93830453383193|-0.95105498204095|-0.95105498204095|-0.95284565227835|-0.95284565227835|-0.96368399764733|-0.96368399764733|-0.96368399764733|-0.96853777993207|-0.9955975471656|-1.0145528315085|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.037483209936|-1.037483209936|-1.037483209936|-1.037483209936|-1.037483209936|0.99390751060716|-1.0224725371461|-1.0224725371461|-1.0224725371461|-1.035768556725|-1.035768556725|-1.040853950857|-1.0465043887815|-1.0527826531421|-1.0664251627404|-1.0771390665326|1.0112529822552|1.0112529822552|1.0112529822552|1.0112529822552|1.0112529822552|1.0036144199596|0.97512708798893|0.93403010783204|0.93262974933352|0.93262974933352|0.92514416592613|0.92182684626066|0.88091871899458|0.83935412281191|0.83459564289829|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.91059001927183|-0.92121116259149|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.92320900261621|-0.93801000714545|-0.94934838759872|-0.94934838759872|-0.94934838759872|-0.94934838759872|-0.95816487457987|-0.96073875589101|-0.98321017836991|-0.98321017836991|-0.98321017836991|-0.98321017836991|-0.98321017836991|-1.0046779437801|0.91502723699486|0.91502723699486|0.90169690390069|0.87799656545276|-0.95233011039426|-0.95233011039426|-0.95233011039426|-0.95233011039426|-0.95233011039426|-0.95233011039426|-0.95258901949647|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.96947547134203|-0.98275051444154|-0.98638946181515|-0.99209940175192|-1.0245548954714|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.96437574987488|0.95652861468083|0.94312742620626|0.94312742620626|0.94312742620626|0.94312742620626|0.94312742620626
11174|43249|/equities/energy-mad|NZXSMALLCAP|||0.22630040896325|0.22630040896325|-0.23633288561869|-0.23703653911273|-0.23781837632833|-0.23868708434567|-0.23965231547604|-0.24072479450978|-0.24191643788061|-0.24324048607042|||-0.24471165072577|-0.24634627812059|-0.24816253078151|-0.25018058929364|-0.25242287652934|-0.25491430679123|-0.27351588832184|0.25276013296131|0.24834457847017|-0.26179679985967|-0.26179679985967|-0.26355098877037|-0.26355098877037|-0.26355098877037|-0.26355098877037|-0.27116776857867|0.2482983563412|0.2482983563412|0.2482983563412|0.2482983563412|0.2482983563412|0.24554108354886|0.24554108354886|0.24554108354886|0.24554108354886|0.24554108354886|0.24554108354886|0.24504567322289|-0.26002459485884|-0.26002459485884|-0.26002459485884|-0.26002459485884|-0.26002459485884|-0.2622495504392|-0.27472172122011|-0.27617518984417|-0.27617518984417|-0.27617518984417|-0.27797243421983|0.26214685930212|0.26214685930212|0.26214685930212|0.24710761886394|0.23789735614763|0.23655261794181|0.23255846676398|0.23007217220893|0.23007217220893|0.22878949870472|0.22878949870472||0.22878949870472||0.22878949870472|0.22878949870472|0.22878949870472|0.22878949870472|0.22878949870472|0.22878949870472|0.21643277842475|0.19548085733335|-0.21060530175245|-0.21060530175245|-0.21060530175245|-0.21060530175245|-0.22289478038722|-0.22820344131883|-0.22820344131883|0.21616284287974|0.20656983098503|0.19952202495729|-0.20960243638902|-0.20960243638902||-0.21066937343444|-0.21185485904046|-0.21317206526937|-0.21463562774594|-0.2212618035071|-0.22473533583934|-0.22985844173984|-0.22985844173984|-0.23798482754656|-0.23798482754656|-0.23798482754656|-0.24013536338555|-0.24013536338555|-0.24013536338555|-0.24013536338555|-0.24013536338555|0.23207181455308|0.22869090803921|-0.23902357258105|-0.23902357258105|-0.23984388598135|-0.23984388598135|-0.23984388598135|-0.23984388598135|-0.24593764585843|0.24429589169049|0.24429589169049|0.24429589169049|0.24429589169049|0.24429589169049|0.24429589169049|0.24005099421104|-0.23734446047314||-0.23734446047314|-0.23816051117324|-0.23906723417334|0.23325862478888|-0.23321728882821|-0.23321728882821|-0.23321728882821|-0.23321728882821|-0.23662629187146|-0.23662629187146|-0.23703195085223||-0.23703195085223|-0.23703195085223|-0.24114660841552|-0.24516289512678|-0.24573655073692|-0.24637394585929|-0.24699371314396|-0.24699371314396|-0.24699371314396|-0.24699371314396|-0.24699371314396|||-0.24699371314396|-0.25499301824691|-0.25860335069367|-0.2606703886||-0.26185598733333|-0.26567331687507|-0.27130368170802|0.26071089387007|0.26071089387007||0.26071089387007|0.26071089387007||0.26071089387007|0.26071089387007|0.26071089387007|0.26071089387007|0.26071089387007|0.25856765972318|0.25729739850033|0.2558859971416|0.25431777340969|0.25007529007948|0.239805881045|0.23950653369971|0.23917392553828|0.23880436091448|0.22983794629158|0.22983794629158|0.22983794629158|0.22509771883025||0.19788634942124|0.19654038897433|0.18054488523445|-0.18708863563959|-0.18708863563959|-0.18708863563959|-0.18848207052386|-0.18848207052386|-0.18848207052386|-0.18848207052386|-0.1955356339154|-0.19615070461535|-0.19683411650419|-0.19759346304734|-0.19843718142863|-0.19937464629672|-0.20474960610891|-0.20705512117042|-0.21389457611788|-0.21411595747131|-0.21411595747131|-0.21411595747131|-0.21411595747131|-0.21411595747131|-0.21411595747131|-0.21411595747131|-0.21411595747131||-0.21411595747131|-0.21623995188494|-0.2174888356264|-0.21887648422801||||-0.22541831868979|-0.24129812820193|0.23300207043757||0.21722452270842|||0.21136058621778|0.21041008013595|0.21041008013595|0.21041008013595|0.21041008013595|0.21041008013595|0.21041008013595|0.20378898335948|0.20198775942076|0.18248639382641|-0.20673733643116|-0.21915258954434|-0.23239177013402|0.22289803960849|-0.22876785629413|-0.22876785629413|-0.230021940214||||-0.230021940214||-0.230021940214|-0.230021940214|-0.230021940214|-0.23113548925912|-0.23237276597592|-0.23624751549929|-0.24360835283961|-0.25012039012341
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||-2.2862713799143|2.0748557866874|2.0748557866874|1.9637286200857|1.869142944585|1.8451588363235|1.8223986527197|1.7515540940753|1.6856156502821|1.6595729362807|1.6395254942931|1.5811394224738|1.5095993953915|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.6094422196472|-1.6354913419181|-1.6449903852072|-1.6501733028259|-1.6501733028259|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6759520086312|-1.7160577810102|-1.7361753026968|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.8151737612746|-1.8240819222686|-1.8245354434911|-1.8722615927528|-1.8952906496073|-1.9642118421688|-2.0280131330639|-2.0589035474095|-2.082114977178|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441||-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.1462029107205|-2.1957810066135|-2.2236455570759|-2.2634951683219|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791||-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2855907061369|-2.3089896814327|-2.3294329926152|-2.3577033330753|-2.3796703870378|-2.3890782390792|-2.4011980730911|-2.5135534691171|-2.6133927291583|-2.6565474741935|-2.6994971956676|-2.7038858164091|-2.7287620426041|-2.7647356193178|-2.8963729585666|-3.1726367303021|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|3.104704768043|3.104704768043|3.104704768043|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2954195114184|-3.2957029705931|-3.2957029705931|-3.3424477583489|-3.4127132355825|-3.4127132355825|-3.4330147040835|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4750132189188|-3.4750132189188|-3.4985214548087|-3.4985214548087|-3.4985214548087|-3.4985214548087|-3.4985214548087|-3.4985214548087|-3.4985214548087|3.2918294764093|3.2918294764093|3.2918294764093|3.2918294764093|3.2918294764093|3.2735093808058|3.2735093808058|3.2735093808058|3.2735093808058|3.2735093808058|3.2538993994266|3.244225783617|3.244225783617|3.244225783617|3.244225783617|3.244225783617|3.244225783617|3.244225783617|-3.4086662675499|-3.4086662675499|-3.4086662675499|-3.4086662675499|-3.4086662675499|-3.4086662675499|-3.4086662675499|-3.4112958671383|-3.415884309536|-3.428204674992|-3.4613385680352|-3.6120428512532|-3.6381335968594|-3.6381335968594|-3.6381335968594|-3.6381335968594|-3.6381335968594|-3.8195928991746|-3.8433234925066|3.612973929004|3.612973929004|3.612973929004|3.5658320254212|3.5658320254212|3.5571999984176|3.5571999984176|3.528555560685|3.5233950488841|3.5176611468832|3.4806051722007|3.4806051722007|3.4806051722007|3.4062278922881|3.3724755243554|3.3110839080032|-3.5934767900651|-3.5934767900651|-3.5987983234068|-3.5987983234068|-3.6297758295956|-3.682528715975|-3.7700318425308|-3.852813227244|-3.9181258096384|-3.9895841825987|-4.0367601832842|-4.1397336281113|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.1910473955771|-4.2856081473717|-4.365675792417|4.157836826502|4.157836826502|4.157836826502|4.157836826502|4.157836826502|4.157836826502|4.1114854634456|-4.2320691000928|-4.2320691000928|-4.2320691000928|-4.2320691000928|-4.2320691000928|-4.2320691000928
11176|1096385|/equities/plexure|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.44215694451549|-0.45239661395792|-0.46210734778249|-0.46623038510045|-0.47689858987015||-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47988733002522|-0.48209702084438|-0.49524324537521|-0.49524324537521|-0.49915915232241|-0.50212127247717|-0.51207919230358|-0.52953243874064|-0.53364715998428|-0.53764281564418|-0.53764281564418|-0.53764281564418|-0.53764281564418|-0.53764281564418|-0.54304669660629|-0.54304669660629|-0.55699632082053|-0.56555146545909|-0.56672385633811|-0.58024872343655|-0.59416524349446|-0.60473318702655|-0.60473318702655|-0.60473318702655|-0.60473318702655|-0.60473318702655|-0.61561890609904|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687
11177|43302|/equities/savoy-equities|NZXSMALLCAP||-0.0010012937940099||||-0.0010014375436221|-0.0010015972654135|-0.0010017747340706||||||||||||||||||||||||-0.0010019719214673|-0.0010021910185748|-0.0010024344598053|-0.0010027049500614|-0.0010030054947905||||||||||||||-0.0010033394333783||||||-0.0010037104762537|-0.0010041227461152|||||||||||||||||||||||||||||||||-0.0010045808237391|-0.0010050897988768|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0010056553268075|||||||||||||||||||||||||||||||||||||||||||||||-0.001006283691175|||||||||||-0.0010069818738056||||||||||||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||0.1779837762592|0.17737086589444|0.17572029229532|0.17572029229532|0.17572029229532|0.17572029229532|0.17572029229532|-0.20436634954998|-0.2051292783374|-0.2054769759768|-0.20875219398006|0.18182415049121|0.18182415049121|0.18182415049121|0.156582385918|0.14492487727548|0.14013875407141|-0.15767915566584|-0.16249896361897|-0.16249896361897|-0.16278321427096|-0.16278321427096|-0.16278321427096|-0.16609245601616|0.14781178235614|0.14781178235614|0.14601309100349|0.13812566658478|0.12280629035082|0.12011810205873|0.11687972797288|-0.12468663407469|-0.12468663407469|-0.12468663407469|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12623532762423|0.11590519326379|0.11517243752271|0.11235826414923||0.11062028992617|0.11018921422123|0.10950093945215|-0.11985281843021|-0.12361424320356|-0.12584915774748|-0.12849906603147|-0.1291902027368|-0.1291902027368|-0.13237800607411|-0.13392000862655|-0.13524445677463|-0.13932717105485|-0.1404746393996|-0.14408293483848|0.13024118577779|0.12628541350659|0.12628541350659||-0.13151835570676|-0.13151835570676|-0.13151835570676|-0.13151835570676|-0.13151835570676|-0.13490928041651|-0.13878809332532|-0.13943121466021|-0.1401457939212|-0.14410643651138|-0.14795159961394|-0.15200177376592|0.145053591771|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14668913274534|-0.14893236524007|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14166356160758|0.14166356160758|0.14116839487971|0.14116839487971|0.14116839487971|0.14116839487971|0.14116839487971|0.13739520626892|-0.14756988903106|-0.14874432175491|-0.14908203006868|-0.14908203006868|-0.14908203006868|-0.14908203006868|-0.14963790035876|-0.14963790035876|-0.14963790035876|0.14010663048429|0.14010663048429|0.14010663048429|0.14010663048429|0.14010663048429|0.14010663048429|0.13728514828067|0.13388289704711||0.13388289704711|0.12998099012277|0.12847887705986|0.12486542161112|0.12207269001674|0.12019187629964|0.11271320209731|-0.12470068124275|-0.12470068124275|-0.12470068124275|-0.12727853503867|-0.12842059463311|-0.12946732706548|-0.13363036173054|-0.13692262556231|-0.13730291537748|-0.13950323354653|-0.14389247824143|-0.14437034666717|-0.14437034666717|-0.14437034666717|-0.14624482906725|-0.14660536488853|-0.14928374263934|-0.15164859811787|-0.15483177779255|-0.156368643356|-0.16085404523284|-0.16400449218652|-0.16417838847443|-0.16417838847443|-0.16583935064808|-0.16583935064808|-0.16583935064808|-0.1665992791204|-0.16755475542594|-0.1681196887252|-0.1681196887252|-0.1681196887252|-0.1708552063568|-0.17156134557543|-0.1719014993621|-0.17542160628178|-0.17542160628178|-0.17669067479878|-0.17682297056151|-0.18119218918165|0.17589758035783|0.17567068290352|0.17567068290352|0.17567068290352||0.17567068290352|0.17567068290352|0.17507853719525|0.173420610394|0.17170653900405|0.17170653900405|0.17170653900405|0.17170653900405|0.17167393323338|0.16574880377623|0.16472089341584|0.16458966412791|0.16458966412791|0.16458966412791|0.16458966412791|0.16458966412791|0.16458966412791|0.16458966412791|0.16458966412791|0.15704407519377|||0.15643786447221|0.15576429700381|0.15501588870559|0.15001765378619|-0.17003593882693|-0.17059548520129|-0.17949498553056|-0.18438331406402|-0.18903701996458|-0.19037446650811|-0.19213829656384|-0.19270921603333|-0.19806578789034|-0.20318421096579|-0.20553801425051|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20580272317767|-0.20939191696644|-0.20982435061534|-0.21130483447401|-0.21217203718522|-0.21319115142136|-0.21460127891335|-0.21544586355192|-0.21722614665967|-0.21722614665967|-0.21722614665967
11180|43296|/equities/rakon|NZXSMALLCAP||0.69044164637611|0.69044164637611|0.69044164637611|0.68943415391943|0.68943415391943|0.68159352197141|0.66732615843846|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.80546658646823|-0.80940734028552|-0.85546957048007|-0.85546957048007|-0.85546957048007|-0.86052175133568|-0.8661352856197|-0.87237254593527|-0.87827554088724|-0.87827554088724|-0.87827554088724|-0.87827554088724|-0.88978814428579|-0.88978814428579|-0.88978814428579|-0.93254236320137|-0.97060261213646|-0.98455846799596|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-1.0701127283763|0.90820802328865|-1.0194962186838|-1.0194962186838|-1.0233291369042|-1.0298101550297|-1.0520113017776|-1.0650125340862|-1.0761250176079|-1.1240277729705|-1.1566975671135|-1.1696639809435||-1.1935155163678|-1.1989061314169|-1.2098956989252|-1.2265507696959|-1.2345008583966|-1.2384578705941|-1.2384578705941|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789||-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2809946698492|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.1947763210017|1.1947763210017|1.1947763210017|1.18975146672|1.1641683143694|1.1596314556421|1.1434794009859|-1.2667537764347|-1.2667537764347|-1.283059810669|-1.3261775562838|1.2289604074666|1.2289604074666|1.2289604074666|1.2289604074666|1.2144004379057|1.1865560648997|1.1767289636487|1.1602544120014|1.1447271297442|1.1408079145206|1.1364532309387|1.1216147031623|1.1095718902833|1.101190982316|1.0846566470178|1.0551740628384|1.0413045068474|1.0236716689767|1.0040796268981|1.0023106721818|0.97090069097275|0.94529152428872|0.94529152428872|0.94529152428872|0.94529152428872|0.91461910700807|0.91461910700807|0.6917989926869|-0.66925846540037|-0.66925846540037|-0.66925846540037|-0.66925846540037|-0.66925846540037|-0.66925846540037|-0.66925846540037|-0.66925846540037|-0.67417605611023|-0.68964003625111|-0.69404447081571|-0.74171608358495|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|0.64498218973018|-0.7250311642082|-0.7250311642082|-0.7250311642082|-0.7250311642082|-0.7250311642082|-0.7250311642082|-0.7250311642082|-0.7250311642082|-0.7383679647348|-0.74446422436129|-0.74446422436129|-0.74446422436129|-0.74446422436129|-0.75384913526521|-0.75895840606004|-0.75895840606004|-0.75895840606004|-0.75895840606004|-0.76079162689875|-0.76079162689875|-0.76079162689875|-0.76079162689875|-0.77476847539159|-0.77696497318714|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78262636183841|-0.78402927649399|-0.80558805148227|0.7139035944043|0.7139035944043|0.71044843769718|0.70660937468928|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|0.70629011489322|-0.79234948432263|-0.79234948432263|-0.8170549767527
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||0.063885866556848|0.063885866556848|0.058095405586657|0.045828226292129|-0.045840565823485|-0.045840565823485|-0.045840565823485|-0.046378406344707|-0.047976005225107|-0.050973338963504|-0.051859264938826|-0.052509279539302|-0.052509279539302|-0.052509279539302|-0.054121422053065|-0.054649904890849|-0.054649904890849|-0.055666561092485|-0.05668506796498|-0.057038964983366|-0.058432184056594|-0.061702426201384|-0.063169361666155|-0.065132624383122|-0.068425140557851|-0.070284826977458|-0.070284826977458|-0.070284826977458|-0.071705361536702|-0.072561512480798|0.069004304427271|0.069004304427271|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.072399430054643|-0.072777144697218|-0.073863495651112|-0.075292771213842|-0.077603081755713|-0.078114535403336|-0.079460592862728|-0.079678434792231|-0.079698264088972|0.075446376936595|0.074162638835286|0.07384737653001|0.071497088477164|-0.074932214740955|-0.074932214740955|-0.074932214740955|-0.074932214740955||-0.074932214740955|-0.075559280649617|-0.075559280649617|-0.075559280649617|-0.07560405193201|-0.07560405193201|-0.075649629381281|-0.075649629381281|-0.075649629381281|-0.075649629381281|-0.075649629381281|-0.077205256952152|-0.077205256952152|-0.077205256952152|-0.078894727989819|-0.08211246357558|-0.08211246357558|-0.08211246357558||-0.08211246357558|-0.08211246357558|-0.08211246357558|-0.08211246357558|-0.08211246357558|-0.082236071854805|0.076164510469046|0.076164510469046|0.076164510469046|0.074238343780135|-0.080474146797364|-0.080474146797364|-0.080474146797364|-0.083137940995238|-0.085153268865241|-0.088781406721018|-0.08942378766619|-0.090304207551067|-0.091115786518858|-0.091795318254946|-0.09455035384509|-0.097222613995973|-0.09763623948528|-0.098095823362287|-0.098606472114518|-0.099173859616997|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10415957227877|-0.10584396985428|-0.10602807477772|-0.10602807477772|-0.10602807477772|-0.1075311957207|-0.11259021840787|-0.1157113504884|-0.11606816671263|-0.116464629184|-0.11690514304107|-0.12086370929204|-0.12086370929204|-0.12086370929204|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12305223812479|-0.12589137857511|-0.12611643100409|-0.12611643100409|-0.12611643100409|-0.12662936691474|-0.12836595976829|-0.12879551386369|-0.13249501583789|-0.13443890708259|-0.13798631270936|-0.13798631270936|-0.14392922807856|-0.15025469897107|-0.15142487174963|-0.15142487174963|-0.15142487174963|-0.15142487174963|-0.15158318851496|-0.15248131971785|-0.15642368375404|-0.16208187274516|0.1522766028655|0.1522766028655|0.1522766028655|0.1522766028655|0.14575178477637|0.14122421298283|0.14082001798261|0.14082001798261|0.13980001186783|0.13733334646683|0.12948149476958|0.11953498543978|0.11270554498037|0.1103074835623|0.1103074835623|0.1103074835623|0.1103074835623|0.10956387077048|0.1067376340073|0.10279373834361|0.10279373834361|0.10279373834361|-0.10939661985464|-0.10939661985464|0.10295472171872|0.10295472171872|0.10295472171872|0.10295472171872|0.10295472171872|0.099831820133328|0.099831820133328|0.099831820133328|0.099831820133328|0.099831820133328|0.099831820133328|0.099257578290171|0.09661953519524|0.095743926401949|-0.10055713455853|-0.10055713455853|-0.10055713455853|-0.10055713455853|-0.10055713455853|-0.10178570643595|-0.10342856464045|-0.10542062592458|-0.10646736121786|0.098711430039906|0.098711430039906|0.098711430039906|0.098711430039906|0.098711430039906|0.098711430039906|0.098711430039906|0.098711430039906|0.098711430039906|0.098449152525993|0.098449152525993|0.098449152525993|0.092721282819617|-0.11075413378333|-0.11628236831068|-0.12370263148612|-0.12744736916231|-0.1299415195861|-0.13104613234362|-0.13282903818909|-0.13536560136547|-0.13685065892527|-0.13835757139137|-0.13835757139137|-0.13835757139137|-0.14117507209172|-0.1455834203825|-0.14964824019379|-0.15266471520073|-0.15390523125736|-0.15473145316695|-0.15473145316695|-0.15473145316695|-0.15564605920022|-0.15727340047565|-0.15774822141292
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||-0.18688572752688|-0.19348413285518|-0.19497686391373|-0.19497686391373|-0.19497686391373|-0.19544057186616|-0.19544057186616|-0.1960450801162|-0.19771675797613|-0.19779639643996|-0.19839061094616|-0.19839061094616|-0.1993229013162|-0.19935877747859|-0.20000975223079|-0.20212194921456|-0.20346883272553|-0.20829870011436|-0.2197763346525|0.21247073258604|-0.21836584480113|-0.21929538384086|-0.22032820499613|0.21185754331534|0.21016357868465|0.21016357868465|0.21016357868465|0.21016357868465|0.21016357868465|0.2090706431154|0.20785627026067|0.20500860003432|0.20500860003432|0.20500860003432|0.20418778070573|0.20418778070573|0.20418778070573|0.20418778070573|-0.21840245680938|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.22302827894091|-0.22853958227736|-0.22853958227736|-0.22853958227736|-0.22853958227736|-0.22853958227736|-0.23587730768105|-0.23819700813713||-0.24299668312539|-0.24444075856462|-0.24741489930012|0.23056138404828|0.23056138404828|0.22977090707697||0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697||0.22977090707697|0.22977090707697|-0.20136565377008|-0.20346183699249|-0.20551315194897|-0.20668128073803||-0.21131254170329|-0.21590282060472|-0.21878091039224|-0.22308990791952|-0.22332087472529|-0.22332087472529|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.22802276955708|-0.22946974355495|-0.2394108252781|-0.24267869548195|-0.24742076911521|-0.24880085463868|||-0.25366761315251|-0.25518623743217|||-0.2593736028093|-0.26323975986085|-0.26323975986085|-0.26323975986085|-0.26323975986085||||-0.27137750459868|-0.27264167283594|-0.27737963436511|-0.28426499902057|-0.28426499902057|0.28359444010206|0.28288271215169|0.28209190331795||0.26121324590951|0.26023693870736|0.25915215292719|0.25794683539368|0.25410758117279|0.25281802107327|0.25281802107327||||||-0.25075775727704|-0.25139750755578|-0.25210834119882|-0.25225080413332|-0.25225080413332|-0.25225080413332|-0.25416756187005|-0.25518617932579|-0.25631797649884|-0.25757552891333|-0.25897280937388|-0.26052534321894|-0.26558371097898|0.25518475902241|-0.26335213787565||||-0.26335213787565|-0.26483570875072|-0.27565077875879|-0.28127866028444|-0.28253184356839|-0.28392426943945||-0.28547140929619|-0.28719045358145||-0.28910050278729||-0.29122277968268||-0.29358086512199|-0.29370094753759||||0.31335945537856|0.31335945537856||0.31335945537856|0.31206606285628|-0.31304666615178|-0.31304666615178|-0.31304666615178|-0.31304666615178|-0.32838519322265|-0.3365390974878|-0.33782122075544|-0.3492458124954||0.34245432309525|0.34245432309525|0.34245432309525|0.34245432309525|0.34245432309525|0.34245432309525|0.31661590925209|-0.30931565506202|-0.31035072652214|-0.31900079876972|-0.32277866238568|-0.32364295847122|-0.32460328745516|-0.32567031965953|-0.32685591099772|0.31951865486928|0.31951865486928|0.31951865486928|0.31835405950887|0.31706006466396|0.31062228248128||0.30735808793713|0.30595343183598||0.29939270760309|-0.30556455075875|||-0.30556455075875|-0.30729394621468|-0.32254883720717||-0.3239431521875|-0.32549239105453|-0.32721376757346|-0.32912640815005|0.3154151213939|0.30879456773676||-0.32467270145507|-0.32816075044806|-0.32816075044806|-0.32816075044806||-0.32816075044806|-0.32816075044806|-0.32816075044806|-0.32816075044806||-0.33267860895986|-0.34242066946951|-0.34435630073511||-0.34984035216397|-0.35204483428075||0.33217240860646|0.3201915753173|-0.33704745710789|-0.33704745710789|-0.34227495326928|
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||2.3048628750266|2.2965142928694|2.1472379855684|2.1202644432443|2.0625160893751|2.0172401226177|2.0095556621952|2.0095556621952|1.9171132440161|-2.1143185965671|-2.1143185965671|-2.1143185965671|-2.1342428781869|-2.1674920693903|-2.2038800601461|-2.245098885722|-2.245098885722|-2.3134431936421|-2.3449368585125|-2.3806129742736|-2.3806129742736|-2.3806129742736|-2.4334588237465|-2.4466209221615|-2.4916063801597|2.3335544237956|2.2683938487221|2.2259930619321|-2.3059952348879|-2.3059952348879|-2.3059952348879|-2.3059952348879|-2.3522168895062|-2.4130187189641|-2.4237079191295|-2.4237079191295|-2.4237079191295|-2.4237079191295|-2.4413421339556|-2.4542553347385|-2.4542553347385|-2.4542553347385|-2.48250594868|-2.4977843709978|-2.5108715106152|-2.5293093286782|-2.5293093286782|-2.5293093286782|-2.5508992366029|-2.5521102671307|-2.580678052867|-2.6096422618899|-2.6468247115914|-2.7020274202364|-2.7705859785099|-2.8895400105604||-2.8932593588339|-2.8932593588339|-2.9302881563489|-3.0197646711474|2.8538708335817|2.8538708335817|2.8515231351786|2.8470275719216|2.8470275719216|2.8470275719216|2.8293766694035|2.8293766694035|2.8293766694035|2.8293766694035|2.7548630189858|-2.8898980874198|-2.8898980874198|-2.8898980874198||-2.8898980874198|-2.8898980874198|-2.899886769098|-2.9365408354798|-3.0172676569664|-3.0452973055005|-3.0467250169501|-3.0467250169501|-3.1458055378315|-3.1497839425799|-3.174257838513|-3.174257838513|-3.174257838513|-3.2025087009817|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2532193946481|-3.2532193946481|-3.2532193946481|-3.2757993591759|-3.2797770646914|-3.2918235318288|-3.2918235318288|3.1571446319465|3.1571446319465|3.1571446319465|3.1571446319465|3.1571446319465|3.1571446319465|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.296100305123|-3.3190003220713|-3.3644447662737|-3.3793830715182|-3.4048700688683|3.3440420043843|3.3440420043843|3.3440420043843|3.3440420043843|3.3440420043843|3.3440420043843|3.307268912304|3.2891876771589|3.2842765789981|3.2842765789981|3.2842765789981|3.2710821606194|3.2710821606194|3.2512023953901|3.2041137911993|3.1112374837882|3.0252736791617|-3.2529783165889|-3.2577538265604|-3.304726482963|-3.3202516387297|-3.404723969918|-3.4408043930061|-3.4542271107576|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5047013816125|-3.5212507889179|-3.5212507889179|-3.5212507889179|-3.5212507889179|-3.5212507889179|-3.5212507889179|-3.5602786458761|-3.6075319357747|-3.6961465751721|-3.7673850363707|-3.9609833763943|3.7530614374616|3.7530614374616|3.7530614374616|3.7072903843431|3.6408782106537|3.5876424954885|3.5812694283055|3.5664104721862|3.534344980222|3.5131609672772|3.4612899615221|3.4530999609555|3.4506666206347|3.4266254694653|3.4266254694653|3.3879172174348|3.3593524791812|3.3392805366621|3.1919782590982|3.1878743848827|3.1878743848827|3.1828868547784|3.1828868547784|3.1828868547784|3.1256197936396|3.1256197936396|3.1256197936396|3.106799775479|3.0964194537653|3.0964194537653|3.0750334514678|3.0750334514678|3.0750334514678|3.0750334514678|3.0750334514678|-3.2387109445985|-3.2387109445985|-3.2387109445985|-3.2387109445985|-3.2387109445985|-3.2387109445985|-3.2792729050358|-3.2792729050358|-3.3005919350951||-3.3005919350951|-3.3005919350951|-3.3005919350951|-3.3005919350951|-3.3462131568424|-3.3846813118714|-3.4152014428|-3.4480015893358|-3.4525328663124|-3.4525328663124|-3.5067032738011|3.3705036411224||3.3705036411224|3.3705036411224|3.3705036411224|3.3705036411224|3.3700040324461|3.3011156435291|3.2389409161581|-3.3888078698062|-3.4253420574294|-3.4529531702125|-3.4529531702125|-3.4856211634727|-3.4856211634727|-3.4879123339224|3.3738377470964|3.3738377470964|3.3738377470964|3.3703752644849
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||-2.3838229006689|-2.3838229006689|-2.3838229006689|-2.3942476716485|-2.4034122048164|-2.4034122048164|-2.4034122048164|-2.4034122048164|-2.4034122048164|-2.4249024455574|-2.4421138305164|-2.4616837656911|-2.4616837656911|-2.4702041984063|-2.4740211584795|-2.4740211584795|-2.4740211584795|-2.4740211584795|-2.4861345400002|-2.4953513309282|-2.4953513309282|-2.5498117638641|-2.5498117638641|-2.5498117638641|-2.5498117638641|-2.5498117638641|-2.6031241365068|-2.6654375823427|2.5491060347478|2.5345622269225|2.4572914406008|2.3192128389352|2.3102364771094|-2.3997373059363|-2.4126739017695|-2.4126739017695|-2.4126739017695|-2.4126739017695|-2.4813044062952|-2.5303382334555|-2.5414869186442|-2.5526381698117|-2.5526381698117|-2.5729312860154|-2.6238124992211|-2.688124950921|-2.7668055651315|-2.8114506401097|-2.8727228815329|-2.9119142884427|-2.9574269728969|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978||2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.8219587080258|2.8027318972766|2.7877822208817|2.7877822208817|2.7877822208817|2.7877822208817|2.7877822208817|2.7877822208817||2.7661508233968|2.7661508233968|2.7512786555757|2.7381835381766|2.7381835381766|2.7313150477167|2.7265617876578|2.7265617876578|2.6578464937793|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.852106399571|2.7193258221923|2.7193258221923|2.7193258221923|2.609806570298|-2.6676851801783|-2.6676851801783|-2.6676851801783|-2.6676851801783|-2.6676851801783|-2.6807613166074|-2.7202903332423|-2.7597671418401|-2.7875190740396|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6021830821336|2.6021830821336|2.5925716824371|2.5925716824371|2.5611907715089|2.4474341598359|-2.5717398626708|-2.5808434497703|-2.5808434497703|-2.5808434497703|-2.6331593473078|-2.6657325911656|-2.7000582823394|-2.7000582823394|-2.7000582823394|2.6468416573532|2.6468416573532|2.6409351695387|2.5943723242381|2.5737470036191|||2.4986078612719|-2.5171023615296|-2.5234470641277|-2.5304967336811|-2.5433296950832|-2.5703663066775|-2.5826292254031|-2.5855658263205|-2.5855658263205|-2.5855658263205|-2.5855658263205|-2.5855658263205|-2.5855658263205|-2.5855658263205|-2.5855658263205|-2.6028509107164|-2.6248343351739|-2.6453714771687|-2.7393015671239|-2.8314462423839|2.6251971454399|2.6251971454399|2.6251971454399|2.5859151447121|2.5859151447121|2.5859151447121|2.5354613026318|2.3805124450985|2.3055694422527|-2.3451556427598|-2.3451556427598|-2.3451556427598|-2.3451556427598|||-2.3451556427598|-2.3451556427598|-2.3462840565178|-2.3747600458434|-2.4307531175263|-2.4307531175263|-2.4986146486741|-2.5054453926624|-2.5054453926624|-2.5054453926624|-2.5143837616776|-2.5227201576319|-2.5227201576319|-2.5227201576319||-2.5227201576319|-2.5227201576319|-2.5227201576319|2.3747892079767|2.3747892079767|2.3747892079767|2.3747892079767|2.3747892079767|2.3747892079767|2.3438809288131|2.3438809288131|2.3438809288131|2.3227638939552|2.3227638939552|2.3227638939552|2.3227638939552|2.293070883611|2.2684825465747|2.2684825465747|2.2472028517799|2.2213365263493|-2.3677138808617|-2.3677138808617|-2.3677138808617|-2.3719043205457|-2.3910047953081|-2.3927831191434|-2.3997590297476|-2.485287745133|-2.4975420714915|-2.5428245334162|-2.5642494656789|-2.5710280899469|-2.5710280899469|-2.5710280899469|-2.5744756597351|-2.5983062737596|-2.6437731561116|-2.6437731561116|2.5435855060759|2.5328727728727|2.5093029612306|2.4831143743466|2.4740159783838|2.3939067162935|-2.515659301605|-2.5662880662704|-2.5814311773274|-2.6076666740425|-2.6076666740425|-2.6076666740425|-2.6076666740425|-2.6076666740425|-2.6251851880823|-2.6385390983991|-2.6728212024295|-2.7586903202892|-2.8135447489288|-2.8467163627972|-2.8607959554846
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||-1.2996355402954|-1.3068492639242|-1.3068492639242|-1.3068492639242|-1.3068492639242|-1.3237213942936|-1.3405237632251|-1.3630021016129|-1.3630021016129|-1.3630021016129|-1.3630021016129|-1.3630021016129|-1.3630021016129|-1.3630021016129|-1.3630021016129|-1.3649408896186|-1.3649408896186|-1.3768787670376|-1.4059764531191|-1.4383071690727|1.3552142083724|1.3485713468746|1.3036904254175|1.2855437364373|1.2855437364373|1.2783819267257|1.2454243246167|-1.3415440877157|-1.3415440877157|-1.3415440877157|1.2793702612255|1.2793702612255|1.2793702612255|1.2673558471307|1.2658714332827|1.2658714332827|-1.3144964646162|-1.3144964646162|-1.3144964646162|-1.3144964646162|-1.3241627360783|-1.3332363726256|-1.346373743653|-1.3562486048537|-1.357498459904|-1.3649982930207|-1.3719425732321|-1.3746821159721|-1.3746821159721|-1.3963134680193|-1.4120149517502|-1.416069137865|-1.416069137865|-1.416069137865|-1.416069137865|-1.4234101505342||-1.433233496355|-1.4502594303279|-1.4839931085263|-1.4839931085263|-1.4938812338151|-1.4943124942027|-1.5070138829772|-1.5191820945811|-1.5582579403533|1.4820204989716|1.4820204989716|1.4820204989716|1.4820204989716|1.4820204989716|1.4820204989716|1.4789116996973|1.4704574830498|1.4549527441093||1.4527253281882|1.4355281273314|1.4114201576389|-1.4995810668999|-1.4995810668999|-1.4995810668999|-1.4995810668999|1.4466399341339|1.4466399341339|1.4466399341339|1.4466399341339|1.4466399341339|1.4414563289564|-1.5027285366007|-1.5046983724114|-1.5277203923327|-1.5371893187212|-1.5436596548909|-1.5436596548909|-1.5458143964661|-1.5458143964661|-1.5497937749108|-1.5500486438231|-1.555331826735|-1.5589798098675|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5765947687037|-1.584271966021|-1.5872466350052|-1.5917821048018|-1.5917821048018|-1.5917821048018|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187191778558|1.5187191778558|1.5187191778558|1.5166324105679|1.5107026725808|1.4868169547531|1.4868169547531|1.4868169547531|1.4868169547531|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|||1.4845357011084|1.4845357011084|1.4845357011084|1.4772618954187|1.4691798890967|1.4601998820723|1.4402221060264|1.395802376057|-1.4953796026278|-1.4953796026278|-1.4953796026278|-1.4953796026278|-1.4953796026278|-1.4954378078956|-1.4954378078956|-1.4960652212767|-1.4960652212767|-1.5266189730091|-1.5266189730091|-1.5266189730091|-1.5481877432844|-1.5668752708458|-1.5754169797923|-1.6399581590997|-1.6399581590997|-1.6399581590997|-1.6655090230159|1.4571480671658|1.4571480671658|1.4571480671658|1.3987756084616|1.3244728723295|-1.4998341136011|-1.4998341136011|-1.4998341136011|-1.4998341136011|-1.4998341136011|1.3518085153461|1.3518085153461|1.3518085153461|-1.4384910585909|-1.4384910585909|-1.4384910585909|-1.4384910585909|-1.4384910585909|-1.4411011804507|-1.4826557534915|-1.4826557534915|-1.5012841641883|-1.5380935536469|-1.5773261638311|-1.6056401632259|-1.660711310752|-1.6824569618788|-1.6858111031368|-1.6858111031368|-1.6984056065062|-1.6984056065062|-1.6984056065062|-1.6984056065062|-1.6984056065062|-1.6984056065062|-1.7087568310715|-1.7087568310715|-1.7087568310715|-1.7087568310715|-1.7087568310715|-1.7087568310715|-1.7329159823944|1.6029545512934|1.5846717122683|1.5649130282014|1.5546255903343|1.5320840033005|1.5315851689502|1.5315851689502|1.525372405971|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|-1.6493343061144|1.5631983883667|1.5631983883667|1.5549426550653|1.4991029362973|-1.6182188743688|-1.6249654220583|-1.6396838014922|-1.6715931766123|-1.7070479451386|-1.7089894388552|-1.7089894388552|-1.7089894388552|-1.7089894388552|-1.7399882447318|-1.7502647187528|-1.7636274658107|-1.8143083213064|-1.8700647815833|-1.8984053581699|-1.9504503773036|1.8630550719114
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||-1.2041938264864|-1.2052153701801|-1.2513504552862|-1.2537227259765||-1.2763585632256|-1.2781761824214|-1.2801957593056||-1.2845626683996|-1.2845626683996|-1.2861807447855|-1.2879786074365|-1.3049762182992|-1.3121957970506|-1.3202175512188|-1.3213528410453|-1.322614274186||-1.3306826063462|-1.3318695567789|-1.3331883905929|-1.3346537614975|-1.3359859398409|-1.3359859398409|-1.3359859398409|-1.3510954701684|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3635922469386|-1.3717691542582|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3822643346647|-1.3836270379865||-1.3851411527885|-1.3868235025685|-1.3886927801018|-1.3974364154477||-1.4060404557806|-1.4078227302346|-1.4098030351834|-1.4120033740155|-1.4134609624623||-1.4134609624623|-1.4160677376587|-1.4189641545435|-1.4288490558356|-1.4320545091331|-1.4406161191397|-1.4462401339669|-1.4471475030762|-1.4471475030762|-1.4471475030762|-1.4471475030762|-1.4471475030762|-1.4523861171782|-1.4582067995137|-1.4584335072775|-1.4584335072775|-1.4584335072775|-1.4584335072775||||-1.4584335072775|-1.4584335072775|-1.4671483419493|-1.5018314677427|1.4693326040946|1.4693326040946|1.4693326040946|-1.5360676808094||-1.5360676808094|-1.5360676808094|-1.5360676808094|||-1.5360676808094|-1.5422974210023|-1.6125526870885|1.563830392714|1.5198114637486|1.5153460771896|1.5015383835018|1.5015383835018|-1.539088376341|-1.539088376341|-1.5445426393193|1.4917374377582|1.4917374377582|-1.5407925344074|-1.5407925344074|-1.5407925344074|-1.5407925344074|-1.5407925344074|-1.5407925344074||-1.5407925344074|-1.5407925344074|-1.5504149054342|-1.5504149054342||||||-1.5504149054342|-1.5504149054342|||||-1.5504149054342||-1.5504149054342||-1.6060165735145|1.5710927411296|1.5628808255967|1.5576453601846||1.5040503249708|1.4367226479388|1.4263585008887|||1.4237316623559|1.4208129528751|1.4175699423408|||||1.38450842752|1.38450842752|1.38450842752|1.38450842752|1.38450842752|1.38450842752|||||1.38450842752|-1.447212805859|1.4219858088849|-1.44458544662||-1.44458544662|-1.4484282777309|-1.4776981258392|||||-1.4907757070329||||1.4791381329666|1.4768201477407||1.4742446086008|1.4713828984453||||-1.4867968224206|-1.505329783616|-1.5081442018985||||-1.5179379936324|-1.5210422140874|-1.5311580082352|-1.5346200091503|-1.5384666768336|-1.5394330399223|-1.5394330399223|-1.5394330399223|-1.5465922639312|-1.5539914022487|-1.559990446943|-1.5666560521589|-1.5807289404854|-1.5852543825557|-1.6136159626036|-1.625128848397||-1.6618098893025|-1.66740176012|-1.66740176012|-1.66740176012|-1.66740176012|||-1.66740176012|-1.6937797392946|-1.7114219230128|||-1.7249132440833||-1.7327616796283|-1.7327616796283|-1.7327616796283|-1.7775130057101|-1.8277922100231|-1.9042135616591|||-1.956903936736|-1.9898933197306||-1.9970684369779|-1.9970684369779|-1.9970684369779|||||||||-1.9970684369779||-1.9970684369779||-2.0318746827237|-2.0318746827237||-2.0543544334075|-2.0543544334075|-2.0543544334075
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||5.9678766183471|5.9609742090013|5.9321933239595|5.8985484407893|5.8051215393738|5.8051215393738|||5.6901351327583|5.6154134679337|5.6154134679337|5.5493485583751|5.5426094944707|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5964522768911|-5.6121692580047|-5.622410341773|-5.6649003521972|-5.6660003680182|5.597118700293|5.597118700293|5.597118700293|5.5156877711385|5.4529862089256|-5.5748931083886|-5.5748931083886|-5.5748931083886|-5.5748931083886|-5.5748931083886|-5.5771036052934|5.5608597684506|5.5608597684506|5.553177507785|5.4946414718661|5.4887779184667|5.4887779184667|5.4887779184667|5.4887779184667|5.4887779184667|-5.5491120798737|-5.5491120798737|-5.5491120798737|-5.5491120798737|-5.5491120798737|-5.6179023830261|-5.6687803895569|-5.6786448857625|-5.6896054371022|-5.7017838274795|-5.7236487374657|-5.7851652553737||-5.8357391281326|-5.8956656626958|-5.8956656626958|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9267276571795|-5.935252963018|-5.9397256490385|-5.9469174672934|-5.9849083478553|-6.0237871072141|-6.1047635499468|-6.1219595211337||-6.1299550022891|-6.1388388702396|-6.148709834629|-6.1596775728394|-6.1718639486288|-6.1837827032553|-6.1837827032553|-6.2153139186951|-6.279793323527|-6.332548023871|-6.3732076829493|-6.3732076829493|-6.3891195926202|-6.4001328849277|-6.4123698763805|-6.4259665335502|-6.4310741783607|-6.4611934954842|-6.5241037800268|-6.589004193672|-6.5933377598485|-6.6617617962813|-6.6617617962813|-6.6617617962813|-6.6617617962813|-6.7019575302309|-6.7532861171504|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.9001487845643|-6.9001487845643|-6.9290542728883|-6.9433936153498|-7.0593259637717|-7.078140133527|-7.0912668107914|-7.1308521031193|-7.1598356828483|-7.1720396264164|-7.2839326840604|-7.3110362668793|||||-7.3262480030651|-7.3262480030651|||-7.3262480030651|-7.3262480030651|-7.3363866287465||-7.3804294221925|-7.3838104796992|||7.3790995199828|7.376777233829|7.3741969158803|7.3713298959372|7.3696351870585|7.3696351870585|7.3696351870585|7.3696351870585|||7.3535005909779|||7.3535005909779||7.348333979379|-7.3787475097234|-7.3787475097234|-7.3787475097234|-7.3787475097234|-7.3874972118332|||||||||-7.4113546140639|-7.4113546140639||-7.4179686332004|-7.4179686332004|-7.4209489086842|||-7.4209489086842|-7.434387655123|-7.4475863795868|-7.4475863795868||-7.4475863795868|-7.4475863795868||||-7.4475863795868|7.5082372182617|7.4980413642205|||||-7.5482872099041|7.5507918364076|7.5453242732714||7.5392492031202|7.4024990107335|7.394998924127|7.3666655136378|7.3626146963768|7.3626146963768|7.3626146963768|7.3626146963768|7.3529052393893||7.3421169538475|7.3301299699122|7.316811098873|7.3020123532738|7.2855693026081|-7.4327005629522|7.3403324280864||-7.3940748467836|-7.4100831630929|||||-7.5745367080088|7.527181145205|7.3890900574943|-7.3615552541625|-7.3615552541625|7.3047468901403|7.3047468901403|7.2986076408765|-7.3182138807088||-7.3591266612775|-7.3656962691156|-7.3729958333801|-7.3811064603407|-7.3901182680746|||-7.4001313877791|-7.4112570763395|-7.4236189525178||-7.4373543704937|-7.4876157934346|-7.5362398552539|-7.5463774919115||||-7.5848229932012
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP||-1.7485704102475|-1.753967117199|1.710036570354|-1.7565891127259|-1.7565891127259|-1.7565891127259|-1.7575174237071|-1.7575174237071|1.7096488783789|1.7096488783789|1.7096488783789|1.7096488783789|1.7096488783789|1.7096488783789|1.7001654251893|1.676859400085|-1.7579439110128|-1.7688265847462|-1.795156256566|-1.795156256566|1.7687152047846|1.7641280116741|1.7090311781239|1.7033679767528|1.7017505796945|1.7017505796945|1.6980561980711|1.6741374503093|1.6741374503093|1.6741374503093|-1.728736207384|-1.7408180209201|-1.7453533512797|-1.7570592675436|-1.7889547120453|-1.7932830133836|-1.7980922370929|1.8119232117665|1.8119232117665|1.8094941294526|1.8094941294526|1.8094941294526|1.8094941294526|1.8094941294526|1.8022156993917|1.7980174400599|1.7955749275718|1.7928610248074|1.7898455772913|-1.8113641443844|-1.8113641443844|-1.8113641443844|-1.8359601434729|1.8233825310928|1.8233825310928|1.8204250318985||-1.8028610830858|-1.8065123166591|-1.8105692428516|-1.8250769290843|1.8031142774416|1.8031142774416|1.8031142774416|1.8031142774416|1.8031142774416|1.8031142774416|1.7979047500638|1.7771164006158|-1.8443151242022|-1.864431014441|1.8046109535954|1.7940121733106|1.7755690904632|1.7706323169089||-1.8005734659044|-1.8005734659044|-1.8005734659044|1.772254899597|1.772254899597|1.772254899597|1.7691721159615|1.765746800811|1.7619408950882|1.7563467920656|1.7563467920656|1.7364964552318|-1.7880437199994|-1.7880437199994|-1.7880437199994|-1.7880437199994|-1.7880437199994|1.7499513819567|-1.7653686496516|-1.7653686496516|-1.7692984974936|-1.7736649950958|-1.7785166590983|-1.7905740571876|-1.8011933910472|-1.8157704260197|-1.8269671363132|-1.8421857006568|-1.8557618864398|-1.8697354272583|-1.9091505094346|-1.9323894628746|1.9022353008374|1.9022353008374|1.8769280066076||-1.9028009996897|-1.9028009996897||-1.9028009996897|-1.912556686455||||-1.966729603933|1.9409510987204|1.9409510987204|-1.9633876463659|-1.9682085007305|-1.97356500558||1.940483319186||-1.9587860158652|-1.9587860158652|1.9650616600924|1.9650616600924|1.9650616600924|||1.9650616600924|1.9650616600924|1.9567484435839|1.9567484435839|1.9567484435839||1.9567484435839|1.9519427150932|||||-1.9813854101313|-1.9813854101313||-1.9813854101313|-1.9813854101313|-1.9813854101313|1.9962383637812|1.8513759783005|1.8316896315282|1.8316896315282||1.8316896315282|1.8316896315282|1.8316896315282|1.8316896315282||1.8316896315282|1.8316896315282|1.8316896315282|-1.8906140236235|-1.8906140236235|-1.8906140236235|-1.8906140236235|-1.9206822479407|1.857923113191|1.857923113191|1.806328084521||-1.8733047010429|-1.9136719440892|-1.919635491843|||||||||-1.9529282972492|-1.9588092218149||-1.9816098397869|-1.9816098397869||-1.9816098397869|-1.9816098397869|-2.055677553669|2.0325804058541|-2.0393550325511||2.0384943298633|-2.0427839963376|-2.044204443554|||-2.0512543896805|-2.0512543896805|||-2.0512543896805|2.0408283626624|2.0398092971453||2.0386770021263|2.0374188965496|1.9960210396114|||1.9844678323868|||1.9827420359853|1.9708244939649|-1.9692265708188|-1.9692265708188|-1.9692265708188|-1.9692265708188|-1.9724739612186|1.9489178987517|||-1.9683294540225|-1.9683294540225|-1.9683294540225|-1.9714771647782|-1.9814532739551||-1.9814532739551||-1.983831195997|-1.983831195997|-1.9847067094782|-1.9847067094782|-1.9847067094782|-1.9885630052331|-2.0178477544523|-2.0231641684347|2.0198175471829|2.017575056664|2.0150834005319|2.0123148937185|1.9992387845736
11191|43317|/equities/teamtalk|NZXSMALLCAP||-0.26772292482267||-0.26858102864038|0.2637988639539|-0.26689015354653|-0.26698317181492|-0.26698317181492|-0.26698317181492|-0.26698317181492|-0.27109241100841|-0.27176934715436|0.26943847631986|0.26943847631986|0.26943847631986|0.26882052858201|0.26313392475278|0.262371026311|0.25902334885871|-0.26707014626716|-0.26707014626716|-0.26707014626716|0.25670349663602||0.25670349663602|0.25578166451837|0.25475740660987|0.25361934226709|0.25235482633067|0.24094981816027|0.24022201991317|0.22802446226541|0.22669384755761|0.22452352912496||0.22452352912496|0.22452352912496|0.22452352912496|0.22452352912496|0.22197060172503|-0.23528320529647|-0.23528320529647|-0.24309245456796|-0.24399161625284|-0.24832401494603|-0.25174891115803||0.24919994618875|0.24919994618875|0.24919994618875|0.24919994618875|0.2485554962951|0.24783944085771|0.24454382608923|-0.24797057853323|-0.24797057853323|-0.2488561989663||-0.24984022166971|-0.25093358022906|-0.25214842307278|-0.25349824845469|-0.25999783816132|-0.25999783816132|0.2555579383926|-0.25493561341185|-0.25546504298019|||-0.25546504298019|-0.25546504298019|-0.25546504298019|-0.25758029918082|-0.25758029918082|0.25102188079217|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811||0.24823025367811|0.24823025367811|0.24442250753061|-0.25179319798559|||-0.25179319798559|0.2532799935683|0.2532799935683|0.25253332724664|0.25170369800035||0.25078188772669|0.23975766362604|0.23389366438812|-0.24931151923505|-0.25034613307943|-0.25234037283585|-0.25234037283585|||-0.25234037283585|-0.25371152596922|-0.25523502945073|-0.2627611488012|-0.27862350476092||-0.28458166599611|-0.28731295996617|0.28855105374143|0.28855105374143|0.28855105374143|0.28855105374143|0.28855105374143|0.28855105374143|0.28533450799833|0.28120501325804|0.27967223841038|0.27532924391589|0.27532924391589|0.27532924391589|0.27532924391589|0.27532924391589|0.27369916083373|0.27049906984476|0.26987539305986|0.26987539305986|0.26430599639484|0.25867330310156|0.25797033836896|0.2471892759806|0.24632141828604|||0.24035713672712|0.23928570747458|||||-0.24656085596306|-0.24656085596306|-0.25451206582368||-0.25556896149649|-0.25674329002184|-0.25804809949445|-0.26327213666402|-0.26327213666402||-0.26327213666402|-0.26327213666402|-0.26585792856705||0.26163885297647|0.26163885297647||0.26163885297647|0.26163885297647|0.26163885297647|0.25515428519107|0.2435047547669|0.22833861610964|0.22370957391875||0.22301063722391||0.22223404089631|0.22137115608786|0.22041239518959|0.21934710530261||||0.21816344987265|0.21184827449047|||||0.20622030631396|-0.21040703208245|||||||-0.21040703208245|-0.2190633614968|0.21548515005126||0.20498349482499|0.2044261060896|0.20130678765668|0.19978532087686|0.19920591228408|0.19856212495877|||||0.19784680570843|-0.20100288408754|-0.20100288408754||-0.20100288408754||-0.20100288408754|||||-0.20100288408754|-0.20522542565794|-0.20958381029998|-0.21142645713394|-0.21602939330544|-0.22558821448581|0.2115686468626|0.21063182997979|0.20959092233222|0.20843435827936|0.20714928710953|0.20572143025415|||0.19663492233904|-0.21762786042523|-0.23569762686703|-0.23633069605533|-0.23703410626455|-0.23781567316368||||-0.24868408122675|-0.24909342305546||0.247118422536|0.24679824726222|0.24644249695803|0.24604721884225|0.24560802093584
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||0.87796149259981|0.85937338915486|0.85937338915486|0.85937338915486|0.85937338915486|0.85937338915486|0.85874822566928|0.8349980362038|0.83481238160362|0.83481238160362|0.83395819833797|0.83162021825625|0.83013357266136|0.82598174660679|0.81581305628878|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.78578936596149|0.78578936596149|0.78578936596149|0.78578936596149|0.78578936596149|0.78578936596149|0.78032152011918|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77392225942734||0.76441019726539|0.76441019726539|0.76340764114328|0.76340764114328|0.76239740461186|0.74933044347581|0.71175605757829|0.69139560509387|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304||0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67177794768239|0.66784318047572|0.66784318047572|0.66278558122999|0.66278558122999|0.66278558122999|0.6322970226945|0.6322970226945|0.62088555600262|0.61542841688369|0.60825381892228|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62184493890068|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62715572392193|-0.62715572392193|-0.62715572392193|-0.63489525489507|-0.6393280578156|-0.6423089518039|-0.64867660887689|-0.65158512070941|-0.6523505971445|-0.6523505971445|-0.6523505971445|-0.6523505971445|-0.6523505971445|-0.6523505971445|-0.6523505971445|-0.6523505971445|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.61224749326952|0.60518146992599|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849|-0.63350855521849
11193|1096411|/equities/truscreen|NZXSMALLCAP||0.018393622627491|0.017715136220478|0.016850151305588|0.016500168166991|0.016333520271641|0.01478809583972|-0.016890714550029|-0.01721190474887|-0.018179893493205|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017299058936049|-0.01922326628587|-0.020359185012088|0.019156460081099|0.018562733391153|0.018291926021627|0.017213251039115|0.017125834574001|0.016528706017684|-0.01774588377547|-0.01782875964787|-0.017920843950537|-0.018023159842389|-0.018636843317304|-0.018929825616716|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752||-0.01912978852752|-0.019755320754184|-0.020061467608956|-0.020179408522279|-0.020310453981527|-0.020956060129318|-0.021284511340894|-0.021427234872886|-0.022085816657054|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020297838681803|0.020284041801798||0.020284041801798|0.020284041801798|0.020284041801798|0.020284041801798|-0.021317063220776|-0.021317063220776|-0.021317063220776|-0.021317063220776|-0.021317063220776|-0.021685625886959|-0.021872917701847|-0.022081019718389|-0.022733644642474|-0.022733644642474|-0.022733644642474|-0.022733644642474|-0.022733644642474|-0.023509114862618|-0.023509114862618|-0.023509114862618|-0.024343461080986|-0.024393161774386|-0.024393161774386|-0.024881290910099|-0.025201434357799|-0.025557149299689|-0.025883408086303|-0.025883408086303|-0.025883408086303|-0.025883408086303|-0.025990509541834|-0.026567568625544|-0.026567568625544|0.025179396998329|0.025179396998329|0.024764057880191|0.024764057880191|0.024764057880191|0.024035730376346|0.022757689097223|0.022757689097223|0.022757689097223|0.022757689097223|0.022757689097223|0.022571654577716|0.021387449214206|0.021354944476207|-0.02266117347477|-0.023278691848096|0.022413246027878|0.022413246027878|0.022413246027878|0.0222974956364|0.021679883859284|-0.023013055633755|-0.023013055633755|-0.023013055633755|-0.023013055633755|-0.023502446427445|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022153373878018|0.021553749296743|0.021393054769192|0.020691504338555|0.019776476930273|0.019776476930273|0.019776476930273|0.019776476930273|0.019776476930273|0.019776476930273|0.018324324911508|-0.020309557143992|-0.020309557143992|-0.020309557143992|-0.020309557143992|-0.020309557143992|-0.020309557143992|-0.020309557143992|-0.020503063512783|-0.020631300600272|-0.020631300600272|-0.021511889723056|-0.021614293432862|-0.021614293432862|-0.021614293432862|-0.021614293432862|-0.021614293432862|-0.021614293432862|-0.021614293432862|-0.021844214920237|-0.022099683239542|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022689997562463|-0.022930775012898|-0.023849638994454|0.022173037073826|0.022173037073826|0.022173037073826|0.022173037073826|0.022173037073826|0.022173037073826|0.02202080418256|0.02202080418256|0.02202080418256|0.02158956007093|-0.024296553656091|-0.024296553656091|-0.025639226804599|0.024176192205902|-0.024976984475251|-0.024976984475251|-0.025146093911259|-0.025961687555359|-0.025961687555359|-0.025961687555359|0.024577791544088|0.024577791544088|0.023996934938804|-0.024447478251913|-0.024447478251913|-0.024447478251913|-0.024447478251913|-0.024447478251913|-0.024447478251913|-0.024447478251913|-0.024557753663105|-0.024680281897764|-0.025304924491523|-0.025619027287295|0.025029584753589|0.025029584753589|0.025029584753589|0.025029584753589|0.025029584753589|0.025029584753589|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024406896043695|0.024186995580104|0.023454161620865|-0.02636838694744|-0.02636838694744|-0.02636838694744|-0.026583541077957|-0.026822601222975
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||3.9862667364617|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1028519276686|-4.1109464702681|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1428151652524|-4.1992391530352|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9783397110107|-4.1316486094311|-4.1316486094311|-4.1316486094311|-4.1316486094311|-4.1784984241939|-4.2372819095748|-4.2372819095748|-4.2553133600175|-4.3064590552581|-4.4121766994543|-4.4857737368207|-4.4857737368207|-4.5025262640428|-4.5366960152997|-4.5700568133682|-4.5700568133682|-4.6228407945997||-4.683712280102|-4.7114402226032|-4.7114402226032|-4.7114402226032|-4.7114402226032|-4.7114402226032|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456||-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7445227742993|-4.7445227742993|-4.7650253111349|-4.8229941358078|4.628727195392|4.628727195392|4.628727195392|4.628727195392|4.628727195392|4.628727195392|4.5969189512839|4.5699101673354|4.5663089883167|4.5663089883167|4.5449541965185|4.5449541965185|4.5449541965185|4.5449541965185|4.5310601833858|4.5061781277699|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.4534404293753|4.4534404293753|4.4534404293753|4.4534404293753|4.4534404293753|4.4534404293753|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6697809210643|-4.7069786909802|-4.7127541837409|-4.7258379787554|-4.7327013921283|-4.7327013921283|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7455684684515|-4.8206315860483|-4.8252801893006|-4.8252801893006|-4.8252801893006|-4.8252801893006|-4.8252801893006|-4.8252801893006|-4.8252801893006|-4.8252801893006|4.6585731055082|4.6585731055082|4.4967477085128|4.4847197534789|4.4757997992027|4.4708888533368|4.4565431544796|4.4328925017976|4.4328925017976|4.2621029355419|4.1123364742478|4.1002998048926|4.1002998048926|4.1002998048926|4.1002998048926|4.0742220541796|4.052468765771|-4.2388439517861|-4.2388439517861|-4.2388439517861|-4.2388439517861|-4.2388439517861|-4.2388439517861|-4.2388439517861|-4.2388439517861|-4.2659376574496|-4.290478518095|-4.290478518095|-4.2921982898606|4.1034625890273|4.1034625890273|4.1034625890273|4.1034625890273|4.1034625890273|4.0955140460883|4.0785358616052|4.0785358616052|4.0417108972791|4.0417108972791|3.9685676848363|3.8839641716161|3.7482936411079|3.7103261582251|3.6942513642704|3.6502792766795|3.6003103445091|3.5370115384037|3.5340610736112|3.5340610736112|3.5340610736112|3.5340610736112|3.5178456299283|-3.7007972331478|-3.7007972331478|-3.7007972331478|-3.7007972331478|-3.7007972331478|-3.7007972331478|-3.7007972331478|-3.7028635762528|-3.7028635762528|-3.7028635762528|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|3.5332524299467|-3.5824663124157|-3.5824663124157|-3.6125509927392|-3.6125509927392|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6187107948047|-3.6496786439399|-3.6663096043776
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0488707832993|-1.0565230738787|-1.060581178761|-1.0800901698806|-1.0967668612509|-1.1060702118498|-1.1060702118498|-1.1095224655581|-1.1133583030119|-1.1476203160169|-1.1833583894927|-1.1833583894927|-1.2042870525473|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2114757534499|-1.2232416393133|-1.2232416393133|-1.2552684083881|-1.2752982527351|-1.293109168646|-1.2970483902027|-1.2970483902027|-1.3306093682767|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3784677283619|-1.3860752865842|-1.3895957343442|-1.3895957343442|-1.3895957343442|-1.4262174624715|-1.4641305559778|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.5305712202171||-1.5423719003588|-1.5423719003588|-1.5504132326874|-1.5544607921924|-1.5544607921924|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863||1.3970959303912|1.3970959303912|1.3970959303912|1.3970959303912|1.3778843745188|1.3393159955294|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4642939104445|-1.4642939104445|-1.4642939104445|-1.4642939104445|-1.4642939104445|-1.5286599346672|-1.5851776808141|-1.6307131618186|-1.6307131618186|-1.6519035663786|-1.6604483686755|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6640952369495|-1.6640952369495|-1.6801057745929|-1.6828952751685|-1.7021058756034|-1.7087109684847|-1.7087109684847|-1.7184512803123|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5954041689606|1.5954041689606|1.5954041689606|1.5954041689606|1.5954041689606|1.5954041689606|1.5954041689606|1.5954041689606|1.5954041689606|1.5871158341535|-1.8102393185635|-1.8102393185635|-1.8102393185635|-1.8102393185635|-1.8102393185635|-1.8147102633604|-1.8241225855757|-1.8279139550979|-1.8381035860741|-1.8381035860741|-1.879559476769|1.7082601259263|1.7082601259263|1.7082601259263|1.7082601259263|1.7082601259263|1.6801976743195|1.6801976743195|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.7948945837386|-1.8004384390919|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|1.6354129040596|-1.7701887209403|-1.7853564834873|-1.7853564834873|-1.7881738384874|-1.7885264578033|-1.7911404771461|-1.8090449287774|-1.8189388330647|-1.835487583817|-1.8477639793698|-1.851306083386|-1.851306083386|-1.851306083386|-1.851306083386|-1.851306083386|-1.851306083386|-1.8636734249248|-1.8800718476692|1.7666067820493|1.7666067820493|1.7666067820493|1.7666067820493|1.7666067820493|1.7666067820493
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||-0.054729478269884|-0.055032753513995|-0.056369726171368|-0.057077473440959|-0.058037006913873|-0.058037006913873|-0.058037006913873|-0.058037006913873|-0.058037006913873|-0.059796445513189|-0.059796445513189|-0.059796445513189|-0.059796445513189|-0.059796445513189|-0.061607159957755|-0.061730178388145|-0.062224525432377|-0.062224525432377|-0.062224525432377|-0.063916139341164|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.067327339535663|-0.067327339535663|-0.067327339535663|-0.067419267112693|-0.068076962855876|-0.068863292399845|-0.069514767357924|0.066976999542253|0.066976999542253|0.066976999542253|0.065085553517098|0.062872836314034|0.059580927035754|0.057645476600134|0.056191943666341|0.056191943666341|0.055632028966041|0.055632028966041|0.05494077624962|0.05494077624962|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408||0.054471394450408|0.051245994693081|-0.054837785853228|-0.055153095273267|-0.05550343907331|-0.055658566396236|-0.055658566396236|-0.056565072805022|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.059896680650537|-0.059915883368564||-0.059915883368564|-0.059915883368564|-0.061402325270918|-0.061402325270918|-0.061500575465314|-0.061500575465314|-0.061500575465314|-0.061500575465314|-0.061611749311681|-0.062457497630847|-0.062508330606569|-0.062886827752602|-0.062886827752602|-0.063040918708528|-0.064349825325394|-0.064349825325394|-0.064349825325394|-0.064349825325394|-0.066499807374104|-0.067536798852559|-0.067536798852559|-0.067717450005976|-0.067717450005976|-0.067717450005976|-0.067717450005976|-0.067717450005976|-0.070852721612944|-0.072169692296999|-0.075299653167213|-0.075666281641286|-0.076073646612478|-0.076526274358246|-0.076529196787777|-0.077254662236575|-0.077838513940576|-0.07915390607384|-0.080504341552287|-0.081727047076524|-0.082696719093126|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|0.074882801464244|0.074882801464244|0.074882801464244|0.065536442968625|0.059818271766526|0.058686967768517|0.053541077732214|-0.063787689781113|-0.064652990316267|0.056362935469817|0.056362935469817|-0.061037756356302|-0.061037756356302|-0.061037756356302|-0.061037756356302|-0.061037756356302|||-0.061037756356302|-0.061037756356302|-0.061037756356302|||-0.061037756356302|-0.061208619056148||-0.062120689358422|-0.062245208252486|-0.062278035297212|-0.062278035297212|-0.063086705918905|-0.063651896685686|-0.065446550904415|-0.066273945013903|-0.068987507629394|-0.068987507629394|-0.068987507629394|-0.068987507629394|-0.068987507629394|-0.073041675276224|-0.073935193774507|-0.075927994546408|-0.077244439975117|-0.077244439975117|-0.077938262655443|-0.081709181996526|-0.083663569029519|-0.083663569029519|-0.083663569029519|-0.083663569029519|-0.083663569029519|-0.083663569029519|-0.083663569029519|-0.083663569029519|-0.090848411135483|0.079501768077295|0.079224402506384|0.079224402506384|0.07513822330836|0.071542473455309|0.06460274542928|0.061336380856566|0.060318199978196|-0.065665172307936|-0.065665172307936|-0.065665172307936|-0.065665172307936||-0.065665172307936|-0.066183524710434|-0.066426137194591|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.066681631946933|-0.067847692642224|-0.067847692642224|-0.069052992235302|-0.06933194560282|-0.06933194560282|-0.06933194560282|-0.071690764940016|-0.071690764940016|-0.071690764940016|-0.071690764940016|-0.071690764940016|-0.071690764940016|-0.071690764940016|-0.073823071509859|-0.075525635911644|-0.075797926385934|-0.075797926385934|-0.075797926385934|-0.075797926385934|-0.075797926385934|-0.079386585426259|-0.082985094269042|-0.084038994466729|-0.084467894507861|-0.084467894507861|-0.085075437938081|-0.087250485508432|-0.087580908251748|-0.087580908251748|0.080298986933903|0.080298986933903|0.078619904686403|-0.082643227012705|-0.08354802689812|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.083838267350614|-0.08454251797047|-0.08476477397808|-0.08476477397808|-0.08476477397808|-0.085405304016103
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||-1.5697822544452|-1.5697822544452|-1.5697822544452|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.6709528472907|-1.7541142864235|-1.7655436642973|1.4567615002133||1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4500127864919|1.4375558514392|1.4375558514392|1.4375558514392|1.4375558514392|1.4375558514392|1.4375558514392|1.4106176384064|1.3051306878828|1.2343118229732|1.1672932712773|1.1672932712773|1.1672932712773|1.0881036617734|-1.3965055574367|-1.3965055574367|-1.3965055574367|-1.3965055574367|-1.4104228272912|1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523||1.1316808824523|||1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523|1.0983713679823|1.0983713679823|0.97999600495598|-1.2471760851173|-1.2471760851173|-1.2471760851173|-1.2471760851173|-1.2471760851173|||-1.2471760851173|-1.2471760851173|-1.2846401446427|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.0082350736854|0.95538287324641|0.95538287324641|0.94125870381168|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1599971292175|-1.2288857000577|-1.2555402540194|-1.2555402540194|-1.2555402540194|-1.2555402540194||-1.2771573990116|-1.2771573990116|-1.2771573990116|-1.2935082945039|-1.3172324472506|-1.3172324472506|-1.3717860771373|-1.4292067303873|-1.486062965417|-1.5356487717976|-1.5356487717976|-1.5356487717976|-1.5901653398794|-1.6474058682965|-1.7290621129724|1.4762337468823|1.4762337468823|1.4762337468823||1.4762337468823|1.4762337468823|1.4762337468823|||1.4762337468823|1.4762337468823|1.4762337468823|1.4213070764906|1.4213070764906|1.3903411311978|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7624648715319|-1.7728804417029|-1.7728804417029|-1.7728804417029|-1.8023671847334|-1.8090191198444|-1.8611323980331|-1.8720461429195|-1.8720461429195|-1.9071345330429|-1.949653583655|-1.949653583655|-1.949653583655|-1.949653583655|-2.0551706551283|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.2005448791294|-2.2005448791294|-2.2005448791294|-2.2337998651695|-2.3101942631085|-2.3966047865902|-2.4451163193424|-2.4956847982097|-2.628538709712|-2.6518564958205|-2.6518564958205|-2.6518564958205|-2.6518564958205|-2.6518564958205|-2.6898404513057|-2.7020449808633|-2.7733832919372|-2.7820416417159|-2.7820416417159|-2.7820416417159|-2.8278240590666|-2.9098046123291|-3.0725606215557|-3.1195118176232|-3.2055686698236|-3.3111875041632|-3.4540972030062|-3.6193170751752|-3.6193170751752|-3.6193170751752|-3.7425746217505|-3.7939717653874|-3.9135797027619|-3.9158707159252|-3.9158707159252|-3.9158707159252|-4.0498562540711|-4.2381737989519|-4.2835262928113|-4.5678071483092|-4.7647855794117|-5.4290644543222|-5.4290644543222|-5.4290644543222|-5.4775624188768|-5.4775624188768|-5.4775624188768|-5.4775624188768|-5.4775624188768|-5.6489581170995|-5.8155091673488|-5.8736212154621|-5.9795790933231|-5.9867544729025|-6.0447271221778|-6.1208079516778|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.64264639549796|-0.73697975837958|-0.73697975837958|-0.74721688018179|-0.74721688018179|-0.74721688018179|-0.74721688018179|-0.75857431343238|-0.77952703889918|-0.79364113406684|-0.79964833063552||-0.79964833063552||-0.79964833063552|-0.81493941060731|-0.81493941060731|-0.81493941060731|-0.83076603999876|-0.84362891306638|-0.88097658742533|-0.92330729949326|-0.92506367617019|-0.94965407310998|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.97737891309843|-0.97737891309843|-0.97737891309843|-0.98392163635261|-0.98392163635261|-0.98392163635261|-1.0090796199217|-1.022171785078|-1.0271628242306|-1.0271628242306|-1.0271628242306|-1.0271628242306||-1.0621253562826|-1.0784726521327|-1.0845529393966|-1.1020032483798|-1.1547258417321|0.9394450869379|0.9394450869379|0.9394450869379|0.9394450869379|0.90549449415312|0.87304949198946|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|||0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.72868906188671|0.70549272521476|0.70549272521476|0.70549272521476|0.70549272521476|0.70549272521476|0.70539740065984|0.70539740065984|0.70539740065984|0.70539740065984|0.63544155536153|0.59965730241115|0.59326708616409|0.59326708616409|0.59326708616409|0.59326708616409|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142||-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.66979264221573|-0.6944662261645|-0.6944662261645|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786||0.61039567952626|-0.70851924285304|-0.70851924285304|||-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.60626387831927|0.60626387831927|0.60626387831927|0.60626387831927|0.60626387831927|0.60626387831927|0.59834873276022|-0.76973764732504|-0.76973764732504|-0.76973764732504|-0.78359741783831|-0.80149710748696|-0.83083011678086|-0.83920838974101|-0.83920838974101|-0.83920838974101|-0.83920838974101|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.61356775407132|-0.85426009387026|-0.90528900524256|-0.93159139880277|-0.93159139880277|-0.98399041900742|-1.0163782604282|-1.0551425028449|-1.0832139141699|-1.105237660291|-1.1363751794257|-1.2001956755457|0.98550310384294|0.98550310384294|0.98550310384294|0.98550310384294|0.98550310384294|0.93907789917961|0.93907789917961|0.90230883859015|0.88778919337138|0.88778919337138|0.88778919337138|0.88778919337138|-0.99275307871923|-1.0000346355481|-1.0000346355481|-1.0058718017784|-1.0279131125573|-1.0426812316713|-1.0468680423429|-1.0491889634165|-1.0491889634165|-1.0535433003674|-1.0644925578181|-1.065777762177
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.061772345196022|-0.061772345196022|-0.061772345196022|-0.064024827550207|-0.066140369269461|-0.066140369269461|-0.066140369269461|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.067258120736578|-0.067258120736578|-0.067953469064607|-0.06878206352365|-0.06878206352365|-0.070035624779728||-0.071317361560091|-0.072061555488153|-0.072061555488153|-0.073373949393345|-0.076248837278638|-0.078193148823086|-0.079325723401378|-0.080417472595048|-0.081991635372325|-0.082768482588051|-0.083020537536805|-0.083247578259316|-0.083247578259316|-0.083997309749886|-0.086108117656099|-0.087003851646606|-0.087003851646606|-0.087976502836211|-0.088529447532875|-0.088532721904899|-0.088768790834582|-0.088768790834582|-0.093465323854863|-0.094600360547362|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639||-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.10227606706453|-0.10450118283577|-0.10772353976575|-0.11291504245233|-0.11379449156403|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|||0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688||0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.093101760851363|0.093101760851363|0.093101760851363|0.089835288742096|-0.11429767358906||-0.11429767358906|-0.11429767358906|-0.11429767358906|||-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11957483689373|-0.11957483689373|-0.11957483689373|-0.11957483689373|-0.11957483689373|0.09390764504326|0.09390764504326|0.09390764504326|0.09390764504326|0.09390764504326|0.07492516239101|0.06019462368681|0.046632917010602|0.042925464992519|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.051862411090756|-0.051862411090756|-0.05379156693985|-0.05482396421521|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.05574380525069|-0.056882004694989|-0.057757782515933|-0.059891336139964|-0.059891336139964|-0.059891336139964|-0.062007821876421|-0.062007821876421|-0.062405789651514|-0.062405789651514|-0.062405789651514|-0.064061989602708|-0.064235543796049|-0.068595048827845|-0.071546019492862|-0.071546019492862|-0.071546019492862|-0.073162242015006|-0.073462266660361|-0.073462266660361|-0.073462266660361|-0.076291407147078|-0.07843490013815|-0.079594331420536|-0.080842447790003|-0.080842447790003|-0.080842447790003|-0.080842447790003|-0.081269386065775|-0.083827092032487|-0.086863433217407|-0.087681593188976|-0.089590661850608|-0.090184068378519|-0.093982301731585|-0.098313668209846|||0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||14.307246808823|14.265274556275|14.139749350146|13.959721686658|13.746913038158|13.544522627959|13.544522627959|13.331380541765|13.331380541765|13.331380541765|13.331380541765|13.331380541765|13.331380541765|13.237477505271|13.237477505271|13.237477505271|13.028307875068|12.77839788692|12.67433118044|12.591478657046|12.55651719987|12.55651719987|12.495929297059|12.495929297059||12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.237479810571|12.237479810571|12.237479810571|12.237479810571|12.237479810571|12.237479810571|12.237479810571|11.997755453162|11.85278391526|11.691426591585|11.58491847748|11.572131450909|11.336257572459|11.034730667855|10.761922777786|10.736580306838|10.589534157459|-11.463643649301|-11.463643649301|-11.463643649301|-11.463643649301||-11.463643649301|-11.463643649301|-11.463643649301|-11.463643649301|-11.672214529496|-11.672214529496|-11.8032940467|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|||11.072402951948|11.072402951948|11.072402951948|11.072402951948|10.978780744067|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.575311616418|10.575311616418|10.575311616418|10.451134916882|10.451134916882|10.451134916882|10.451134916882|10.43070570268|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.10417589461|9.9697265276579|9.9697265276579|9.9697265276579|9.961143715547|9.961143715547|9.9557153200291|9.7182648014007|9.7182648014007|9.7182648014007|9.6250687540653|9.6250687540653|9.6250687540653|9.6250687540653||9.6250687540653|9.6250687540653|9.478687650747|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447||9.4466527557328|9.4457256105161|9.4406912378818|||9.4406912378818|9.4406912378818|9.4406912378818|9.4406912378818|9.3510459851723|9.3492178863398|9.1035754886062|8.9410636853985|8.9410636853985|8.9410636853985|8.8314590930731|8.7188436719876|8.506493221069|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4549769442531|8.4365766481672|8.4365766481672|8.2950846305726|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.5373583542328|-8.2526726725641|-8.2526726725641|-8.2526726725641|-8.3224140541358|-8.3910155447107|-8.4972396329356|-8.67637742397|-8.7826413405914|-8.8918238495212|-8.989248259688|-9.0019431465473|-9.0256399364636|-9.0256399364636|-9.0929386439034|-9.0929386439034|-9.0929386439034|-9.0929386439034|-9.1365986733645|-9.1823320818179|-9.2437022474334|-9.2746693058064|-9.3785211160504|-9.5380127423861|-9.5380127423861|-9.5380127423861|-9.5905691775854|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.769780533764|-9.779200546447|-9.8135566628681|-9.8333960547168|-9.8448844501397|-9.8457979440307|-9.8457979440307|-9.8457979440307|-9.8457979440307|-9.8457979440307|-9.8457979440307|-10.079220056491|-10.2075062701|-10.2075062701|-10.2075062701|-10.2075062701|-10.2075062701|-10.214451466323|-10.274946065216|-10.461607186296|-10.562896640542|-10.6101189945|-10.6101189945|-10.6101189945|-10.655132118625|-10.719313585937|-10.765347918074|9.8249751543088|9.8249751543088|9.8249751543088|9.8068243039874|9.8068243039874
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0659190873728|-1.0718545329157|-1.1081717258895|-1.1485241261019|-1.1680823594214|-1.1808424444701|-1.1808424444701|-1.2203805349167|-1.2745894681409|-1.279821642129|-1.2825796161408||-1.3332829049687|-1.3697587772057|-1.404731980501|-1.4547746971289|-1.4547746971289|-1.4547746971289|-1.4739162739824|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2963130394031|1.2761811988673|1.2524350484057|1.2524350484057|1.2524350484057|1.2524350484057|1.2524350484057|1.1954833423477|1.1502593397412|1.1180659266879|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829||-1.2519084864829|-1.2519084864829|-1.2862871878648|-1.2872635582315|-1.3236261583287|1.1651035301872|1.1651035301872|1.1651035301872|1.1651035301872|1.1651035301872|1.1651035301872|-1.303175802613|-1.303175802613|-1.303175802613|-1.303175802613|-1.303175802613|-1.3256423924205|||-1.3256423924205|-1.3256423924205|-1.3448804389367|-1.3943116345814|-1.4361795958337|-1.4539563158481|-1.4539563158481|1.2439088493708|1.2439088493708|1.2439088493708|1.2439088493708|1.2439088493708|1.1273987326493|1.1178070892363|1.1178070892363|1.1105877026889|1.1105877026889|1.1105877026889|1.1105877026889|1.0548196815753|1.0209107689619|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|0.88490839869417|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1692430429132|-1.2062047662703|-1.2062047662703|-1.2062047662703|-1.2062047662703|-1.2062047662703||-1.2062047662703|-1.2075676365359|-1.2075676365359|-1.2870196218473|-1.441474745448|-1.441474745448|-1.5728886367828|-1.6007095378804|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517||1.3976187572326|1.3976187572326|1.3976187572326|||1.3976187572326|1.3976187572326|1.3976187572326|1.3120763683149|-1.481555240343|-1.481555240343|-1.481555240343|-1.481555240343|-1.4943118480182|-1.4943118480182|-1.4943118480182|-1.4943118480182|-1.4943118480182|-1.5113186535279|-1.5387293627778|-1.5387293627778|-1.5387293627778|-1.560254844352|-1.5811164934595|-1.5991571897886|-1.6210080048135|-1.6450089570208|-1.702787657173|-1.7093384263059|-1.7093384263059|-1.7093384263059|-1.7403760218113|-1.7562049641395|-1.7562049641395|-1.7636999503533|-1.8032777856633|-1.8565585558993|-1.8720095958293|-1.8947328887583|-1.8995152568786|-1.8995152568786|-1.8995152568786|-1.9314057932925|-1.9998953195227|-2.0284948715251|-2.0938831246209|-2.1387590474897|-2.2036212028192|-2.2281902036321|-2.29576683279|-2.3769632007913|||||-3.0199591612635|2.8583552315977|2.8583552315977|2.8583552315977|2.8531724694864|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8305843176519|2.8173159032039|2.8075732157155|2.7945257872922|2.7800286445996|2.7689207035061|2.7615069967431|2.7615069967431|2.7250703477469|2.7250703477469|2.702300378968|2.6101586865597|2.6101586865597|2.6101586865597|2.6101586865597|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8584136733694|-2.9295694871753|-2.9295694871753|-2.9295694871753|-2.9456327937278|-2.9668142157829|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2660499763625|-9.4456108623233|-9.5651231400929|-9.6112479758221|-9.825276170832||-9.8869728365011|-9.9153371551973|-9.9153371551973|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|9.3067965487201|9.3067965487201|9.2425520132603|9.1732048181924|9.1732048181924|9.1732048181924|9.1467648264107|9.1467648264107|9.1327948301298|9.0294782174117|9.0294782174117|9.0294782174117|8.9091486168795|8.9091486168795|8.9091486168795|8.9091486168795|8.9091486168795|8.7618320995892|8.5431466162564||8.4715110418894|8.4715110418894|8.4715110418894|8.4572669809367|8.4572669809367|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.2593259407009|8.2536956019893|||8.1537349943256|8.1537349943256|8.1537349943256|8.1537349943256|8.0885939867338|8.0845493509858|7.8933939701354|7.8933939701354|7.8509930776265|7.6688815406855|7.6009798901938|7.4904979508109|7.4904979508109|7.4904979508109|7.4904979508109|7.4904979508109|7.2744417235792|7.1777128958637|7.1102366473867|6.998318410206|6.9842428104614|6.9302697332408|6.9089129684105|6.9089129684105|6.9089129684105|6.9089129684105|6.8533169968321|6.8533169968321|6.8533169968321|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|-7.1239354889466|-7.1239354889466||-7.1239354889466|-7.1239354889466|-7.1239354889466|-7.1239354889466|-7.1501054607882|-7.1501054607882|-7.1992839534033|-7.2289715988975|-7.2289715988975|-7.2289715988975|-7.2289715988975|-7.2289715988975|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117||6.7195058771436|6.6944510350034|6.5096677287205|||6.4707421443842|6.410761803509|6.410761803509|6.2407573608721|6.2407573608721|6.2407573608721|6.0313970146538|5.9654867237489|5.9654867237489|5.9654867237489|5.9002628928733|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.3468553893058|-6.3890058853327|-6.5077844039266|-6.5117089944201|-6.5117089944201|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5787991039948|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.7498184625813|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|5.8746156740838|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.662115617066|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|5.9561161514975|5.7006846530413
11205|7675|/equities/paladin-res|ASXSMALLCAP||12.771378446476|12.771378446476|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.911956394799|-13.911956394799|-13.911956394799|-14.00439605568||-14.866828704919|-14.963143270375|-15.024405759502|-15.024405759502|-15.183505793333|-15.752408827284|-15.752408827284|-15.752408827284|-16.287676640063||-16.761360284273|-16.761360284273|-16.761360284273|-17.080241166878|-17.080241166878|-17.080241166878|-17.080241166878|-17.080241166878|-17.080241166878|-17.441934598075|-17.720483211|16.225643789219|16.225643789219|16.225643789219|15.754881606551|15.005743981024|15.005743981024|15.005743981024|14.952700386841|14.952700386841|14.952700386841|14.759939771619|14.759939771619|14.667154000563|13.832948762358|13.389387746852|-15.09021871321|-15.09021871321|-15.09021871321|-15.09021871321|-15.101353621401||-15.305948866647|-15.35716521877|-15.60518325852|-15.980759663567|14.23297615465|14.23297615465|14.23297615465|14.23297615465|13.833670602202|13.833670602202|13.833670602202|13.752689928875|13.726735027873|13.726735027873|13.726735027873|13.465816030065|13.214795970431|||12.803457769662|12.803457769662|12.803457769662|12.701064517001|12.463682521162|12.431869838831|11.507632889347|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.869056961049|-13.244785597048|-13.36226241028|-13.856680413482|-14.087978438533|-14.129697883567|-14.527442283587|12.957287138437|12.957287138437|12.957287138437|12.957287138437|12.957287138437|12.669207221639|12.474067267583|12.474067267583|12.474067267583|11.796018475278|11.796018475278|11.796018475278|11.796018475278||11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.017797595907|10.541997996357|10.238331043485|9.5398119950333|9.3122910949962|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609||-10.468028053609|-10.468028053609|-10.468028053609|||-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.501975466771|-10.502194910097|-10.714938725419|9.5311538621136|9.5311538621136|9.5311538621136|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.434512750811|-10.506343455602|-10.506343455602|-10.592815999682|-10.592815999682|-10.592815999682|-10.592815999682|-10.592815999682|-10.592815999682|-10.592815999682|-10.592815999682|-10.66382815179|-10.66382815179|-10.66382815179|-10.66382815179|-10.66382815179|-10.66382815179|-10.66382815179|-10.66382815179|-10.66382815179|-10.884809195298|-11.18867666114|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.8953976799687|9.5429146347659|9.5429146347659|9.5429146347659|9.1157389811031|9.0546122943266|9.0546122943266|9.0546122943266|9.0546122943266|8.705125216522|8.4251388221738|8.3751543528236|8.3275406405159|8.3275406405159|8.3275406405159|8.3275406405159|8.3275406405159|8.3275406405159|8.2235068387981|8.2235068387981|7.6886186144082|7.6337921603378|7.6337921603378|7.6337921603378|7.6337921603378|7.545017376284|7.545017376284|7.545017376284|7.4625192645967|7.2573195907596|7.2573195907596|7.2573195907596|7.2573195907596|7.2573195907596|7.2573195907596|7.1747995717793|7.0920084010467|7.0920084010467|7.0920084010467|6.991120684026|6.9774205428449|6.9774205428449|6.9774205428449|6.9774205428449|6.9494248042515|6.9494248042515
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7485796896293|-1.7485796896293|-1.7595428240243|-1.7595428240243|-1.7792142444124|-1.7935713853295|-1.8304960560178|1.6707146469282|1.6707146469282|1.6707146469282|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522||1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.807965608514|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8312195553453|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642||1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|||1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.662353727578|1.6467818456214|1.6419798221104|1.587199843141|1.5729998220034|1.5722220064344|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7129647041568|-1.7444052790281|-1.7553113604781|-1.7909015113774|-1.8438879935588|1.6830506801801|1.6830506801801|1.6830506801801|1.6284577748681|1.6284577748681|1.6284577748681|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572||-1.7314892894572|-1.7377658824729|-1.7383402294527|-1.7383402294527|-1.7383402294527|-1.7383402294527|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698||1.6165004896698|1.6132876445699|1.6132876445699|||1.570597395836|1.5537193257927|1.5502436778412|1.5259480943876|1.5259480943876|1.5259480943876|1.5071645898507|1.4465722791593|1.4465722791593|1.4465722791593|1.4465722791593|1.4465722791593|1.3753581237175|1.3388701292517|1.3347167806098|1.3117490916426|1.3117490916426|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.2905880976486|1.2532923010508|1.2518525683791|1.2481695638664|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2838646341184|-1.3170718604568|-1.349246454928|-1.3798571501547|-1.416369077715|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4436785248998|-1.4870038659576|-1.4925043153767|-1.5180603384976|-1.5455560304289|-1.5455560304289|-1.5455560304289|-1.5455560304289|1.4265383069618|1.4265383069618|1.4265383069618|1.4265383069618|1.4168480971239|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5586112001279|-1.5586112001279|-1.5674895152442|-1.5674895152442|-1.5674895152442|-1.5887383868288|-1.6052648215372|-1.6205584103776|-1.6205584103776|-1.6392315752984|-1.6910906641219|-1.725656234394|-1.7280653666686|-1.7280653666686|-1.7280653666686|-1.7280653666686|-1.7280653666686|-1.7338226052601|-1.7524935741806|1.6021144666007|1.6021144666007|1.6021144666007
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.883012429471|-12.96306921773|-13.071188204077|12.132294312251|12.132294312251|12.132294312251||12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.08433400509|12.08433400509|12.08433400509|12.08433400509|11.832593137658|11.749548416045|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029||-13.96997096977|-14.913856643674|-15.133089558744|-15.133089558744|-15.133089558744|-15.133089558744|-15.133089558744|-15.238988629606|-15.624987328082|-15.766652544372|-15.934632770358|-15.934632770358|-15.969591714871|-15.991768203325|-16.24640945389|-16.249343490094|-16.535910441511|||-16.535910441511|-16.535910441511|-16.579900240493|-16.819815152457|-16.819815152457|-16.939648320119|-16.939648320119|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-17.553073015821|-17.610080709073||16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.849684614765|16.683295668085|16.631464363159|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331||-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.700270551732|-18.940750626291|-18.940750626291|-18.940750626291|-18.940750626291|-18.940750626291|-18.940750626291|-18.992133276953|17.186651917932|17.186651917932|17.186651917932|17.186651917932||17.186651917932|17.186651917932|17.186651917932|||17.186651917932|17.186651917932|17.186651917932|17.186651917932|17.186651917932|17.186651917932|16.788862357137|16.049443176055|16.04813557495|15.817426584708|-17.539569461061|-17.539569461061|-17.539569461061|-17.539569461061|-17.541451356677|-17.541451356677|-17.626241716667|-17.626241716667|-17.626524847873|-17.626524847873|-17.667952451582|-17.867371569602|16.496039873922|16.496039873922|16.496039873922|16.496039873922|16.496039873922|16.392066009138|15.862831441665|15.723687216203|15.614972721416|15.614972721416|15.614972721416|15.614972721416|15.614972721416|15.372418865979|-16.525699804985|-16.525699804985|-16.525699804985|-16.525699804985|-16.525699804985|-16.525699804985|-16.525699804985|-16.525699804985|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.655469477228|-16.930963794447|-17.406400989666|-17.501946425241|-17.501946425241|-17.501946425241|-17.501946425241|-17.501946425241|-17.501946425241|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.665861249055|-17.699811099592|-17.699811099592|15.895493771949|15.895493771949|15.895493771949|15.895493771949|15.895493771949|15.895493771949|15.895493771949|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.832510550975|15.720784805615
11208|1130929|/equities/life360-inc|ASXSMALLCAP||15.354905086824|15.168227679276|14.93410814194|14.93410814194|14.61900825399|14.585744819214|14.585744819214|14.585744819214|14.585744819214|14.585744819214|14.550827778236|14.278693364503|14.278693364503|14.278693364503|14.101325854595|13.951674341413|13.951674341413|13.951674341413|13.55519397971|13.372993397679|-15.401051351282|-15.401051351282|-15.401051351282|-15.500612599819|-15.630403049753|-16.207670167603||14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|13.88515576311|13.774617448869|13.280515742673|13.280515742673|12.718073394976|12.646954974753|12.646954974753|12.646954974753|12.646954974753||12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|11.559856630349|11.559856630349|11.559856630349|11.559856630349|||11.559856630349|11.559856630349|11.559856630349|11.559856630349|11.559856630349|11.224840827545|11.12626360692|11.12626360692|11.12626360692|11.12626360692|11.12626360692|11.12626360692|10.520848526308|10.115387137012|9.9782076757003|9.9189784905912|9.9189784905912|9.9189784905912|9.9189784905912|8.7938647691411|7.2515164419459|7.1296784038786|7.1296784038786|7.1296784038786|7.1296784038786|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.6890010943391||-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5450462300931|-7.6509344875614|-7.6509344875614|-7.6509344875614|-7.8415940138809|-7.8761405323858|-7.8761405323858|-7.8761405323858||-7.8761405323858|-7.8761405323858|-7.8761405323858|||-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-8.0107116803985|-8.0266139804719|-8.0266139804719|-8.0266139804719|-8.4106820225052|-8.5896467234616|-8.6629587870473|-8.6629587870473|-8.6723210023601|-8.6723210023601|-8.6723210023601|-8.6723210023601|-8.6916059402716|-8.6916059402716|-8.6916059402716|-8.9490067062656|7.868758226049|7.868758226049|7.868758226049|7.868758226049|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.5675921885806|-8.8094348192015|-8.8094348192015|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-9.1591444772207|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|7.1846323071054|7.1751633468149|7.1751633468149|7.1101812326111|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.247034497892|-12.347260576525|-12.41864285397|11.555972941911||11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911||11.555972941911|11.488303855829|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|||11.477630751919|11.360700812154|11.257170907798|11.257170907798|11.257170907798|11.257170907798|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.156715188766|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-12.162039224779|-12.287266034192|-12.329184446407|-12.589093854773|-12.62677073782|-12.699190302086|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822||11.903493935455|11.903493935455|11.903493935455|11.903493935455|11.708326294013|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.508888108636|11.508888108636|11.508888108636|11.508888108636|11.508888108636|11.508888108636||11.508888108636|11.508888108636|11.508888108636|||11.508888108636|11.508888108636|11.508888108636|11.447097945108|11.351663671764|11.351663671764|11.097403776681|10.869893405212|10.808492922533|10.641658544262|10.373509936554|10.042233525628|9.7674810741938|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.395725952635|-11.653584624937|-11.723383400734|-11.723383400734|-11.723383400734|-11.770426138569|-11.863251218453|-11.908612367461|-11.952607922286|-11.952607922286|-11.994564220343|-12.177293694719|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.315680014243
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||-4.5842718807798|-4.5842718807798|-4.5842718807798|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.7528188945062|-4.7786877156636|-4.8174307877643|-4.8221452296689|-4.9789854732499|-4.9789854732499|-4.9789854732499|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0260289095047|-5.0260289095047|-5.0260289095047|-5.0260289095047|-5.0260289095047|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545||-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.2874773708398|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|||-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3499842959093|-5.432660107511|-5.432660107511|-5.432660107511|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.6852726388821|-5.6852726388821|-5.6852726388821|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391||5.0208908754391|4.9515449954186|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933||4.8494018138933|4.8494018138933|4.8465506318812|||4.8465506318812|4.8465506318812|4.8465506318812|4.8465506318812|4.7738896127105|4.7738896127105|4.7720994149712|4.6787644770738|4.6787644770738|4.6197383036213|4.5049869870694|4.3466519885098|4.3300234637027|4.3300234637027|4.3300234637027|4.2611371501028|4.2440413616034|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2013625730369|3.8966796382493|3.8966796382493|3.8966796382493|3.8966796382493|3.8966796382493|3.7218663410154|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4329419437317|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5761745685823|-4.6540829599441|-4.7048142685428|-4.8325713755836|-4.9556347399011|4.3170673461417|4.3170673461417|4.3170673461417|4.3170673461417|4.3170673461417|4.1717416016768|4.0319352909934|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.850596589075|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.6613567724366|3.5503966162093|3.5114772243126
11211|101954|/equities/arena-group|ASXSMALLCAP||3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.7954832174586|3.725536953322|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631||-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8652827838771|-3.8652827838771|-3.8652827838771|-3.9103143192787|-3.9363756534811|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|||3.6525940694828|3.6428937650044|3.6428937650044|3.6409931289178|3.5805480333414|3.5256089073912|3.4456766162201|3.4146406820399|3.3207118037655|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6429042004167|-3.6513630944783|-3.6513630944783|-3.6937366810435|-3.7422868128929|-3.7422868128929|-3.7422868128929|-3.7422868128929|-3.7422868128929|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.7847305149183|3.5043789313087|3.5043789313087||3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343||3.4936013421343|3.4936013421343|3.4936013421343|||3.4878903584267|3.4725189170456|3.4725189170456|3.4627488566492|3.4627488566492|3.4627488566492|3.4458320486384|3.3117577486389|3.3030641270073|3.2817379183672|3.2430421452944|3.2322690333729|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1258101120901|-3.3910332076997|-3.3910332076997|-3.3910332076997|-3.3910332076997|-3.4417035837141|-3.4418928909266|-3.4765476438694|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.500305512018|-3.5178394212402|-3.5857276418667|-3.5857276418667|-3.6274750606728|-3.6370680543759|-3.6370680543759|-3.6589644985042|-3.6616272348654|-3.7290302138076|-3.747811355033|-3.7842348304484|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5864247215013|3.5864247215013|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||-0.16708326809408|-0.17037029713725|-0.17402255162966|-0.17695214221443|-0.17695214221443|-0.17695214221443|-0.17695214221443|-0.18661349550513|-0.19568165748349|-0.20270184409873|-0.21189094480824|-0.22015660087214|-0.22697955430598|-0.23011616229516|-0.24624018892095|||||-0.33535932948824|-0.33535932948824|-0.33535932948824|-0.33535932948824|-0.33535932948824||-0.33535932948824|-0.33535932948824|-0.33535932948824|-0.34706590794454|-0.35690052595826|-0.35690052595826|-0.35690052595826|-0.35690052595826|-0.35690052595826|-0.3590561343243|-0.36645124996263|-0.38369582918572|-0.39132871426131|-0.39203190082737|-0.41281322996294|-0.41534802660319|-0.42844223529071|-0.43076914548841|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657||-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43301810324657|-0.43752012319552|-0.44030014085755|-0.45546491314478|-0.45546491314478|-0.45546491314478|-0.45546491314478|-0.45546491314478|-0.46134989481841|-0.46344432313878|-0.46577146571697|-0.46835717969274|-0.47623019045299|-0.47926568734432|||-0.47926568734432|-0.48154521372346|-0.48213313288593|-0.48213313288593|-0.48213313288593|-0.48213313288593|-0.48213313288593|-0.48213313288593|-0.48213313288593|-0.49292570095486|-0.50450079188552|-0.50694541726101|-0.50694541726101|-0.51688378655898|-0.52084266298979|-0.52084266298979|-0.52084266298979|-0.52084266298979|-0.52084266298979|-0.54038074506619|-0.5679230562327|-0.59547006824256|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.47508123978306|0.45467359671249|0.44991510057068|0.43823899983936|0.4377655426614|0.43680927500222|0.43680927500222|0.42909712539743|0.42909712539743|0.42909712539743|0.40483015661583|-0.53963316441526||0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467||0.44156807234467|0.42979787975088|0.40560875766293|||0.40025972583577|0.3966774659983|0.39380827244031|0.37645365293277|0.35494850736473|0.35244278125867|0.33799197732193|0.31918679410729|0.31918679410729|0.31918679410729|0.31918679410729|0.31918679410729|0.31242975354761|0.31019972993897|0.30758303717294|0.30648115459988|0.29136796498639|0.27512750772024|0.27512750772024|0.27512750772024|0.27414954471606|0.27414954471606|0.27414954471606|0.247666147219|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.31538978058035|-0.32571087929865|-0.32967874742504|-0.34047638748483|-0.35441821123048|-0.35657579264027|-0.36247011860925|-0.36247011860925|-0.36857790903602|-0.37230880510315|-0.37867643878973|-0.3788071346075|-0.39089682662826|-0.39682979842404|-0.40147756161932|-0.40503402131138|-0.40503402131138|-0.40670446474615|-0.41606052075562|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.42652696285569|-0.42652696285569|-0.43072440794136|-0.44564741250205|-0.44564741250205|-0.45710824094799|-0.47817581850717|-0.48647232389022|-0.48647232389022|-0.48647232389022|-0.49774704250548|-0.51527447637424|-0.52391607989321|-0.54324010433367|-0.56026676928126|-0.56890753281473|-0.57017504917647|-0.58547227633293|-0.58858029988403|-0.60643394698387|-0.60643394698387|-0.60643394698387|-0.60643394698387|-0.62937103332951|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.46510895514389|0.43839363919228|0.43839363919228|0.43839363919228|0.4090484763354|0.36961383066549|0.36961383066549|0.36961383066549|0.36929314491897|0.36865904659859
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||17.925848980275|17.925848980275|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.480037997353|16.441761400092|16.441761400092|16.441761400092|16.441761400092|16.441761400092|16.441761400092|16.441761400092||16.441761400092|16.441761400092||16.441761400092|16.441761400092|16.301201783565|16.301201783565|16.301201783565|15.524112342626|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.030679097947|14.030679097947|14.030679097947|14.030679097947|14.030679097947|14.030679097947|14.030679097947|13.793532070382|13.740035623161|13.720450171838|13.720450171838|13.720450171838|13.661094413387|13.661094413387|13.661094413387|13.661094413387|13.647327089958|13.300918897714||13.091576347445|12.654529317325|12.234477608409|12.080898270448|12.080898270448|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|||11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.182076132823|10.997862193904|10.848180556652|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.640339727776|10.581488683904|-12.053840927768|-12.053840927768|-12.081840603057|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.89679957646|10.89679957646|10.893110394676|10.845122734925|10.698470133566|10.646413103575|10.646413103575|10.646413103575|10.444903338215||10.183478908733|10.183478908733|10.183478908733|10.183478908733|10.13886492009|9.940388982618|9.940388982618|9.77154299189|9.4975480124835|9.3094981561638|-10.388826414285|-10.388826414285|-10.388826414285|-10.388826414285|-10.582624960753|-10.582624960753|-10.670691281669|-10.670691281669||-10.670691281669|-10.670691281669|-10.670691281669|||-10.670691281669|-10.670691281669|-10.670691281669|-10.670691281669|-10.670691281669|-11.115212738638|9.4150411683931|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0320997769291|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9254196953189|-10.341577087443|-10.482307737184|-11.32034255963|-11.383713425325|-11.639681380244|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.264523233382|10.264523233382|10.081137460038|9.9076525829067|9.8693415609865|9.8693415609865|9.8693415609865|9.8693415609865|9.864268776208|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.907031159276|-10.910590282937|-11.151210802419|-11.187667650478|-11.187667650478|-11.480742183545|-11.485268662615|-11.708075918802|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.0756755962799|1.0751951353229|1.0402168186149|1.0209353932232|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1519708412902|-1.1605231649364|-1.1958591150669||-1.2118438218231|-1.2118438218231|-1.2118438218231|-1.2220383233141|-1.2220383233141|-1.2220383233141|-1.2220383233141|-1.2287998819055|-1.2287998819055|-1.2287998819055|-1.2287998819055|-1.2389443145529|-1.2779936576701|-1.2904805665803|-1.2904805665803|-1.2904805665803|-1.2904805665803|-1.2904805665803|-1.2924784229412|-1.3381704739083|-1.3526894109502|||-1.3527573432143|-1.3527901863186|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006||1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.207779953775|1.207779953775|1.1873246474367|1.1858097495085|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|||-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3198956366869|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.1922066785648|1.1535861997552|1.1535861997552|1.1535861997552|1.1535861997552|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849||-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2592256545894|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.3262700548592|1.2122849784162||1.2122849784162|1.2122849784162|1.2122849784162|||1.2122849784162|1.2122849784162|1.2122849784162|1.1987624391214|-1.3195315948451|-1.3195315948451|-1.3195315948451|-1.3195315948451|-1.355562394562|-1.3856996943501|1.2925071897735|1.2925071897735|1.2925071897735|1.2925071897735|1.2925071897735|1.2409551411458|1.233244951074|1.233244951074|1.1689493010494|1.1688146337373|1.1599057630811|1.1587660727804|1.1470983489691|-1.2519937176878|-1.2519937176878|-1.2519937176878|-1.2519937176878|-1.2519937176878|-1.2519937176878|-1.2519937176878|-1.2682029493842|-1.2727611629319|-1.2727611629319|-1.2727611629319|-1.2727611629319|-1.2727611629319|-1.280588211454|-1.280588211454|-1.280588211454|-1.280588211454|-1.280588211454|-1.2846461024958|1.1441757211732|1.1441757211732|1.1441757211732|1.1441757211732|1.1221277856879|1.1044730703094|1.0905544512628|1.0905544512628|1.0720062778409|1.0720062778409|1.0720062778409|1.0720062778409|1.0390197370047|-1.1867824512788|-1.1867824512788|-1.1867824512788|-1.2090211663057|-1.2166235947398|||-1.2527165770297|-1.3013052608972|-1.3306577168576|-1.3306985390045|-1.3712548096818|-1.3852495970375|-1.3995411362164|-1.3995411362164|-1.3995411362164|-1.3995411362164|-1.3995411362164|-1.3995411362164|-1.3995411362164|-1.4188687631282|-1.4352803107536|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4390865371944|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4515415478988|-1.4678877845123|-1.4685201365021|-1.4685201365021|-1.4685201365021|-1.4685201365021
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.7514466138272|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.90578058752337|-0.95086732940451|-0.97679705903018|-0.98921896004108|-0.98996548612281|-1.0232949716003|-1.0369944387179|-1.0513826833281|-1.0643140989446|-1.0722934424771|-1.0817149347611|-1.0999610298814|-1.103290040619|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1169348028688|-1.1318720013331|-1.1451355583614|-1.1518172960751|-1.1553525639102|-1.1673361871558|-1.1845402092754|-1.1981669533178|-1.1981669533178|-1.2142133169621|-1.235792543408|-1.2649084085852|-1.2757315298617|-1.2935906605257||-1.3023229325627|-1.3595254713534|-1.424194931348|-1.4649388253245|-1.5071541997629|-1.5440601808978|||1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|||1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|0.92950559063749|0.92950559063749|0.92950559063749|0.92950559063749|0.92950559063749|-1.0731205283287|-1.0731205283287|-1.0731205283287|-1.0948561660319|-1.1028957258628|-1.1160644081655|-1.1160644081655|-1.1160644081655|-1.1160644081655|-1.1160644081655|-1.1228493316773|-1.1333495414883|-1.1333495414883|-1.1333495414883|-1.1520550556348|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1785583220677|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546||-1.1862419199546|-1.2258243507368|-1.2600826627924|-1.2746949934602|-1.2746949934602|-1.2746949934602|-1.2954944332044|-1.3349937950682|-1.3641597667349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349||-1.3834558154349|-1.3834558154349|-1.3834558154349|||-1.3834558154349|-1.4195341561905|-1.4525380172852|-1.4683755811192|-1.4723617761375|-1.477624214252|-1.5059714058595|-1.5105237011068|-1.5280819208482|-1.5537605533177|-1.5537605533177|-1.5537605533177|-1.5537605533177|-1.5537605533177|-1.6293340137924|-1.6293340137924|-1.672871111866|-1.7170790621927|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3859955265061|1.2283283884808|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5663422389518|-1.6059358300645|-1.6321509217641|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6847063200971|-1.71661819543|-1.7956867982454|-1.8085331675823|-1.8085331675823|-1.8129535182114|-1.8502261024708|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.3725660627419|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8468673768954|-1.8687721132356|-1.8687721132356|-1.8687721132356|-1.9408578408115|-2.1015087512194|1.6174755841321|1.6174755841321|1.6174755841321|1.6174755841321|1.6174755841321|1.4346951544094|1.3807723853111|1.3325248397191|1.2900276290928|1.2264195401972|1.2193550687703
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|6.9913338102135|6.9913338102135|6.9913338102135|6.9913338102135|6.9913338102135|6.9913338102135|6.9275533233301|6.9275533233301|6.9275533233301|6.9275533233301|6.9103745215652|6.9103745215652|6.9103745215652|6.9103745215652|6.9103745215652||6.9103745215652|6.9103745215652|6.7965271730685|6.701538751592|6.701538751592|6.701538751592|6.701538751592|6.701538751592|6.701538751592|6.701538751592||6.7007097529569|6.7007097529569|6.7007097529569|6.7007097529569|6.7007097529569|6.7007097529569|6.4413440014697|6.426317144283|6.426317144283|6.426317144283|6.426317144283|6.426317144283|6.4081301168693|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883||-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.696415438965|-6.7749058038162|-6.8335063490787|-6.9833403995213|-7.1248228738238|-7.1664698598042|-7.1840369403675|-7.1840369403675|-7.2144855062514|-7.2630395139092|-7.2817104618674|-7.4674562393433|6.7757429215783|||6.7757429215783|6.7757429215783|6.7757429215783|6.7757429215783|6.7757429215783|6.7757429215783|6.6748308058166|6.6748308058166|6.6748308058166|6.6748308058166|6.5911532590287|6.5911532590287|6.5911532590287|6.5146337141099|6.5146337141099|6.4515378066238|6.4433752506239|6.4148457925092|6.4148457925092|6.377606621558|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|5.9853042715132|5.9853042715132|5.9853042715132|5.8353379957477|5.8042445379765|5.8042445379765|5.7713825391698|5.7655339769581|5.7655339769581|5.6944822527809|5.5993103967177|5.5993103967177|5.5993103967177|5.5911852383893|5.5911852383893|-6.0059564957077|-6.0059564957077||-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.1102382527976|-6.1102382527976|-6.1102382527976|-6.1102382527976|-6.1767156111259|-6.1767156111259|-6.1767156111259|-6.1767156111259|5.6715773212443|5.6715773212443|5.6715773212443|5.6715773212443||5.6715773212443|5.6306413928149|5.5176569664343|||5.4024785186179|5.4024785186179|5.4024785186179|5.2994798732549|5.2994798732549|5.1866442972588|5.0112712972879|4.925301564349|4.9172409480365|4.9172409480365|4.9172409480365|4.9172409480365|4.7080452911889|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1186153385279|-5.1186153385279|-5.1512396041152|4.6706335546489|4.6706335546489|4.6706335546489|4.6706335546489|4.6706335546489|4.6345929041964|4.3762142542845|4.3223278517921|4.3223278517921|4.3223278517921|4.2803641155251|4.1904046088334|4.1721160709721|-4.5838114954136|-4.5838114954136|-4.5838114954136|-4.5838114954136|-4.5838114954136|-4.6897903523073|-4.7381003522459|-4.8651117377351|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9492887004372|-5.0680984903438|-5.0923319314435|-5.128146592612|-5.1848847511024|-5.3209831320148|-5.3727591129255|-5.3750101297114|-5.5050110517843|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|4.9656904937764|4.9656904937764|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5983670393961|-1.5983670393961|-1.5983670393961|-1.5983670393961|||1.4624480798488|1.4624480798488|1.4295549772411|1.4295549772411|1.4295549772411|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5619794022194|-1.5619794022194|-1.5649771305313||1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.3944561404054|1.356859444844|1.356859444844|1.3259549530206|1.3070331913297|1.2935091237298|1.2847324057941|1.2755338927998|1.2755338927998|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991||1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2047726682073|1.2047726682073|1.1989168418345|1.1989168418345|1.1928602450788|1.1928602450788|1.1831780863801|1.1158923189949|||1.0583526405042|1.0156205012408|1.0156205012408|1.0001338934464|0.95598207309986|0.94692456275384|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.91407019915286|0.90313350295693|0.89653722153407|0.85198580342643|-0.94862131359767|-0.94862131359767|-0.94862131359767|-0.94862131359767|-0.94885981916334|-0.94885981916334|-0.94885981916334|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|0.90433004135504|0.90433004135504|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905||0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905||0.89289417776905|0.89289417776905|0.88585460752738|||0.88178291222003|0.87812707809935|0.87812707809935|-0.95768069750496|-0.95768069750496|-0.95768069750496|-0.95768069750496|-0.95768069750496|-0.96658967740479|-0.98472006911987|0.8758915551551|0.8758915551551|0.8758915551551|0.8758915551551|0.8758915551551|0.83210172013529|0.82900192622882|0.82027993803269|0.77447770375948|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.74799564296324|0.74624515368231|0.74235572300231|0.70664524460143|0.6828921310364|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.7784642680712|-0.79412698902769|-0.82502376240114|-0.82502376240114|-0.82502376240114|-0.82502376240114|-0.84766530771631|-0.86435031316432|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78315095126582|0.7804454942539|0.77868942971524|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.86928540204622|-0.88837266999988|-0.89384498012453|-0.89384498012453|-0.89384498012453|-0.89384498012453|-0.90218886746731|-0.9324320854276|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|29.951050224308|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317||-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-34.089145301227|31.34009281515|30.609559004676|30.609559004676|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.247751650164|29.699170678798|29.267132858373|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801||-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-33.213529796467|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|||30.75573780497|30.145264439672|29.796969014894|29.796969014894|29.796969014894|29.796969014894|29.566174859961|29.566174859961|29.566174859961|29.566174859961|29.566174859961|29.566174859961|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.078048541691|28.837833115951|28.592036774308|27.941707772845|26.226896465745|24.976552739107|23.816333183317|23.816333183317|23.816333183317|23.816333183317|23.499259190061|23.423159333779|23.423159333779|22.942400319392|22.613777433297|22.459752491736|-24.028690763485|-24.028690763485|-24.028690763485|-24.028690763485|-24.028690763485|-24.171443463168|-24.171443463168|-24.171443463168||-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.466047605763|-24.519303849034|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373||22.836311527373|22.755345976222|22.556494461021|||22.033327140765|21.853141932969|21.794601817136|21.640113613347|21.510126402355|20.790695616909|20.363551083878|19.735557110314|19.735557110314|19.353952230352|18.828211529925|18.828211529925|18.449680257588|17.970099762081|17.970099762081|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.992970434769|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.31960513255|17.987894027995|17.603772129799|-18.81059095823|-18.81059095823|-18.81059095823|-18.81059095823|-18.81059095823|-18.838631670701|-18.838631670701|-19.197089664392|-19.272579395541|-19.272579395541|-19.432866639305|-19.457074238646|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.805492872588|-19.880548471204|-20.212831596524|-20.703145985239|-20.834995475367|-20.834995475367|-20.943884442201|-20.961020977068|-20.961020977068|-20.961020977068|-21.117950575572|-21.117950575572|-21.117950575572|-21.666367064153|-21.666367064153|-21.666367064153|-21.666367064153|-21.666367064153|-22.338740889932|-23.043602273095|-23.101779616794|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.284146333525|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||-0.1648709087092|-0.1648709087092|-0.16874545299547|-0.16928451564745|-0.16928451564745|-0.1716166852045|-0.1716166852045|-0.17193520876301|-0.17409467766167|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.18479142336783|-0.18958817006921|-0.18958817006921|-0.19801463221814|-0.20723848332195|-0.20859831311336|-0.21760924285243||-0.22512137283429|-0.2255515248085|-0.23283502051178|-0.24898335628977|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19562007456893|0.17874452852401|0.17513280536503|0.17455500014153|0.17455500014153|0.17455500014153|0.17455500014153|0.17455500014153|0.16978333915303|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927||0.16236911259927||0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.15902123757907|0.14159054114223|0.14159054114223|0.14159054114223|0.14159054114223|0.14159054114223|||0.14159054114223|0.14159054114223|0.14159054114223|0.14159054114223|0.13732282435232|0.13202535433167|0.1296609368478|0.1296609368478|0.12906770949615|0.12840856799431|0.12769576614589|0.12769576614589|0.12021751873461|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127||-0.14072282945127|-0.14422571476669|-0.14422571476669|-0.14858412415751|-0.15648236135055|-0.15775817932805|-0.16056464987354|-0.16173849836937|-0.16321809698473|-0.16321809698473|-0.16321809698473|-0.16496454879454|-0.16940504842126|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881||-0.17104967667881|-0.17104967667881|-0.17104967667881|||-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17449963820448|-0.17861070464574|-0.18123411365706|-0.18670380373452|-0.18670380373452|-0.18670380373452|-0.18670380373452|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.19847071424259|-0.19857857161245|-0.19966490540338|-0.19966490540338|-0.20129434238355|-0.20893815817084|-0.22243128867774|-0.22742364888752|-0.22991516314574|-0.23698907867215|-0.23887675172909|-0.24205778635667|-0.24205778635667|-0.24205778635667|-0.24205778635667|-0.24205778635667|-0.25089753195231|-0.26127504142992|-0.266928049583|-0.266928049583|-0.266928049583|-0.266928049583|-0.266928049583|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.27349456771502|-0.283605080504|-0.28622786414709|-0.28753439830147|-0.28753439830147|-0.28787897073064|-0.28787897073064|-0.28787897073064|-0.28787897073064|-0.30208773489168|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30648495414387|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.32267477040049|-0.32271577515421|-0.32271577515421|-0.3302397473898|-0.34265164404967|-0.34265164404967|-0.34265164404967|-0.34265164404967
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0170619017156|-1.0170619017156|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.90048923334651|0.89862868252571|0.89862868252571|0.89000411898092|0.86222677065482|0.82830750427368|0.78089725399153|-0.86811080753751|-0.86811080753751|-0.86811080753751|-0.86811080753751|-0.87544512889906||-0.87544512889906|-0.87544512889906|-0.87544512889906|-0.8921612285036|-0.91476696968302|-0.91476696968302|-0.92696327567349|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.96999431735415|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.84264104475658|-0.95997195333735||-0.95997195333735|-0.95997195333735|-0.95997195333735|-0.97580216428191|-1.0065857492172|-1.0253730573349|-1.0323589552434|-1.0620655173496|-1.0864616825002|-1.0888463207767|-1.0900447388634|-1.0900447388634|-1.0900447388634|-1.0985219103479|-1.1111354212389|-1.1182060286321|-1.142728909841|||-1.1506710482867|-1.1513531643706|-1.1513531643706|-1.1628924098895|-1.1743249062351|-1.1954010979692|-1.1954010979692|-1.2243346060161|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0368798396162|1.0094498088152|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312||-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.1115165088555|-1.1115165088555|-1.112979053978|-1.112979053978|-1.112979053978|-1.112979053978|-1.112979053978|0.99687091876772|0.99687091876772|0.99687091876772|0.99687091876772||0.99687091876772|0.99687091876772|0.99687091876772|||0.99687091876772|0.99687091876772|0.99687091876772|0.96874547854295|0.96305052058819|0.95880603146688|0.93297896067452|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.89027901642776|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0168877137783|-1.0233474686281|-1.0426082958266|-1.0590092495067|-1.0966769042923|-1.105752137338|-1.1313912868885|-1.1714069446356|-1.2217021739517|-1.3093913502201|-1.3487681025382|-1.3683534655435|-1.3836647701154|-1.3836647701154|-1.3836647701154|-1.3836647701154|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.1940464444991|-1.3000660455232|-1.3000660455232|-1.3011845125098|-1.341927150195|-1.341927150195|-1.341927150195|-1.341927150195|-1.341927150195|-1.3743635055149|-1.3895705603586|-1.4073447754663|-1.4073447754663|-1.4073447754663|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2140546960129
11222|7551|/equities/aust-edu|ASXSMALLCAP||-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5537899627711|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747||-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.609202065191|-2.6642895131898|-2.6642895131898|-2.6642895131898|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161||-2.7309260453037|-2.7309260453037|-2.7309260453037|-2.7309260453037|-2.7355941609705|-2.7355941609705|-2.7355941609705|-2.7355941609705|-2.7656602016384|-2.7937891738607|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|||-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8388408645445|-2.9037119530367|-2.9054407905611|-2.9054407905611|-2.9054407905611|-2.9054407905611|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984||-2.9737623042443|-2.9853856395029|-2.9853856395029|-2.9972045345983|-2.9972045345983|-3.0074494993114|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183||2.8174871249183|2.8174871249183|2.8174871249183|||2.8174871249183|2.8174871249183|2.8174871249183|2.7630276331664|2.7630276331664|2.7630276331664|2.7361418151591|2.6043241580034|2.603137912541|2.6029309985697|2.5652011895246|2.5441124068439|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.4663794140115|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6581806788209|-2.6896451854444|-2.7082168154955|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.7108753153018|-2.7108753153018|-2.7108753153018|-2.7463471456598|-2.7463471456598|-2.7463471456598|-2.7463471456598|-2.8281635624646|-2.859348374658|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.9152195269372|-2.9718855827797|-2.9718855827797|-2.9718855827797|-3.0462617708299|-3.0900130220093|-3.0902629879567|-3.0902629879567|-3.1108476881024|2.8734777057369|2.8734777057369|2.8734777057369|2.8734777057369
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476||2.166112047476|2.1015134454242|2.0722370678045|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0087033761405|1.9455037263657|1.8866708176694|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.2330389759451|-2.2474555245041|-2.2474555245041|-2.2871727933486|-2.2957475704175|-2.3237449225386|-2.3237449225386|-2.3237449225386||-2.3680498794935|-2.3692316460378|-2.3692316460378|-2.3692316460378|-2.397384806887|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1462385398957|2.1385984401806|||2.1327757738382|2.1327757738382|2.0873467110741|2.0873467110741|2.0595518641062|2.0231130313417|1.9634590625256|1.9492702777849|1.9492702777849|1.9118438722251|1.9118438722251|1.9118438722251|1.9118438722251|1.9118438722251|1.9118438722251|1.9003820553486|1.8993132395948|1.8442370409662|1.8325576989487|1.8325576989487|1.8325576989487|1.8088365526644|1.8088365526644|1.7518755886732|1.7518755886732|1.7518755886732|1.7518755886732|1.7456951244869|1.6788278800688|-1.6795981544578|-1.6795981544578|-1.6795981544578|-1.7076090528263|-1.7603989788441|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.8168443585437|-1.8168443585437|-1.8279278841849|-1.8279278841849|-1.8279278841849||-1.8279278841849|-1.8279278841849|-1.8279278841849|-1.8279278841849|-1.8594037280809|-1.8594037280809|-1.8594037280809|-1.8617060838756|-1.8617060838756|-1.8617060838756|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349||1.729618513349|1.729618513349|1.729618513349|||1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.7134649883413|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6550677036044|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.4950059621325|1.4402844142904|1.4345323066837|1.4345323066837|1.4345323066837|1.4345323066837|1.3886441452498|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5989258288203|-1.5989258288203|-1.5989258288203|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6531220839383|-1.6820800951192|-1.7006445517219|-1.7223828357764|-1.7326476090824|-1.7864140132704|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8505068316808|-1.9179826192882|-1.9179826192882|-1.9179826192882|-1.9349806896875|-1.9379777686518|-1.9379777686518|-1.9379777686518|-1.9938641672577|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|-1.9684389306257|-1.9684389306257
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.037950860537493|0.037950860537493|0.037950860537493|0.037950860537493|0.037278735612729|0.034920816178557|0.033995351297921|-0.045833668702077|-0.045833668702077|-0.045833668702077|-0.045833668702077|-0.045833668702077|-0.045833668702077|-0.045833668702077|-0.045833668702077|-0.046898522344711|-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.047116840818814||-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.047116840818814|-0.050352045854254|-0.052446718801309|-0.052996353462062|-0.05385705728467|-0.055618953502127|-0.058021059034544|-0.058967844436321|-0.059297604530224|-0.060886229333689|-0.062540252942632|-0.063760561374623|-0.063760561374623|-0.063760561374623|-0.063760561374623|-0.063956177555075|-0.065312420063604|-0.067124912358974|-0.069472124833371|-0.071335956656336|-0.071335956656336|-0.074651062092181|-0.075334512498644|-0.077705015387426|-0.080700015603716|-0.085222239038145|-0.088024711847073|-0.090471899815479||-0.092357667089148|-0.098786294585181|-0.10692921936315|-0.11225468648585|-0.11684529182061|-0.11684529182061||||||||||||||||||||||||||||||||||||0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.1118916929825|0.096030324814922|0.091209091667045|0.091209091667045|0.089753212667956|0.08336312476954|0.079501471631632|-0.094253410297284|-0.094253410297284|-0.09514411416834|-0.09514411416834||-0.09514411416834|-0.09514411416834|-0.09514411416834|-0.09514411416834|-0.09514411416834|-0.095659459930719|-0.096232066333362|-0.1003875505594|-0.1003875505594|-0.10259338928235|-0.10491736893022|-0.10491736893022|-0.10628291389694|-0.10628291389694|-0.10628291389694|-0.10633145958571|-0.10757851038143|-0.10847329104312||-0.10847329104312|-0.10847329104312|-0.10847329104312|||-0.10858075183169|-0.10858075183169|-0.10858075183169|-0.10858075183169|-0.10858075183169|-0.10858075183169|-0.10858075183169|-0.10858075183169|-0.10990727953929|-0.11061419919484|-0.11255843203435|-0.11255843203435|-0.11255843203435|-0.11255843203435|-0.11688359094074|-0.11736004820605|-0.11736004820605|-0.11736004820605|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.089681876232356|0.083624750960896|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.083456061059892|0.082843178703456|0.077560198190116|0.070156219802856|0.068406466204324|0.066885822556411|0.066885822556411|0.066885822556411|0.066885822556411|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|0.066412590700281|-0.089993596736622|-0.089993596736622|-0.089993596736622|-0.091641107272254|-0.092789896738912|-0.093554996133277|-0.095257328815405|-0.096467031778168|-0.098578146200789|-0.10037998165951|-0.10037998165951|-0.10037998165951|-0.10037998165951|-0.10463031277907|-0.10560312503854|-0.11051902764681|-0.11120869708992|-0.11197499647115|-0.11666144032582|-0.11939715565691|-0.1211585059922|-0.12584267310092|-0.1299394143046|-0.1337243489558|0.099108772307141|0.099108772307141
11225|101944|/equities/sealink-travel|ASXSMALLCAP||-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2896362197491|-5.3387624833421|-5.3483474092832|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.415884422883|-5.4837601445611|-5.5814002909589|-5.6021113835362||-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.7270902265429|-5.7270902265429|-5.7270902265429|-5.7270902265429|-5.7839890971581|-5.7990602846989|-5.7990602846989|-5.8881225714031|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4098971252741|5.4098971252741|5.3365526072517|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136||-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7545115681082|-5.793901731746|-5.8765572730884|-5.9282526854609|-5.9282526854609|-5.9282526854609|-5.9282526854609|-5.9282526854609|-5.9685526958629|-5.9685526958629|-6.1250587957352|||-6.1530353720357|-6.1530353720357|-6.1575392810691|-6.216653705157|-6.216653705157|-6.2657262489941|-6.2969181455667|-6.3704645012811|-6.4452381768707|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.5460807607562|-6.5701301859758|-6.5701301859758|-6.5701301859758|-6.5701301859758|-6.899116352465|-6.899116352465|-6.899116352465|-6.899116352465|-6.9473040055668|-6.9473040055668|-6.9626569659493|-6.9626569659493|-6.9626569659493|-6.9626569659493|-7.1151743631652|-7.1170670580338|-7.1170670580338|-7.1561852904901|-7.1802059514373|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215||6.7164268463215|6.7164268463215|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944||6.64383059633|6.6003674256826|6.5631861143669|||6.5144801814316|6.5144801814316|6.5144801814316|6.4175790932277|6.4175790932277|6.4175790932277|6.4104224750104|6.4104224750104|6.4104224750104|6.4104224750104|6.2782470461066|6.2559632529819|6.2559632529819|6.2559632529819|6.2559632529819|6.2559632529819|6.2559632529819|6.2471813879635|6.1038040626965|6.1038040626965|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|5.998421253338|5.9721348435509|5.8795943956495|5.8770491790904|5.8597768094952|5.8239838197417|5.8239838197417|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.50241368865|5.4187928952004|-5.8723583420897|-5.8723583420897|-5.8723583420897|-5.8723583420897|-5.9726203239388|-6.1079114318365|-6.1337908242007|-6.1382946573433|-6.1382946573433|-6.1382946573433|-6.1382946573433|-6.1382946573433|-6.2737548130444|-6.2737548130444|-6.2737548130444|-6.4158386144032|-6.5113129067556|-6.5113129067556|-6.7120145612443|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8747726348647|-6.8847476009537|-6.8860728546969|-6.8860728546969|-6.8860728546969|-6.8860728546969|-6.8860728546969|-6.9528584265037|-6.9987318806432|-7.0206403437659|-7.0206403437659|-7.0206403437659|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.1171538728465|-7.1523932503318|-7.2679606561437|-7.2679606561437|-7.2679606561437
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||12.95452306251|-14.047749596119|-14.047749596119|-14.070925089165|-14.070925089165|-14.166027859896|-14.250168614876|-14.250168614876|-14.250168614876|-14.510743094033|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.774037646983|-14.778031254938|-14.778031254938|-14.778031254938||-14.778031254938|-14.778031254938|-14.778031254938|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-15.228646810502|-15.46960778551|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.022397106242|13.93099723188|||-14.869756317826|-14.869756317826|-14.95250739068|-15.111674562762|-15.163249721869|-15.490832901381|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|||14.316147510054|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.518884346725|-15.518884346725|-15.518884346725|-15.518884346725|-15.518884346725|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|13.937834407753|13.597944273706|13.597944273706|13.341604725251|12.434560316281|-13.044932187181|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406||12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.08750769745|12.08750769745|11.986674914213|11.95130574422|11.830339296183|11.622599345138|11.570666451907|11.53569867343|11.53569867343||11.480498496364|11.471109434046|11.340677362987|||11.260009860076|11.260009860076|11.260009860076|11.260009860076|11.260009860076|11.260009860076|10.742788313801|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.789303656146|-11.789303656146|11.117924991209|11.117924991209|11.117924991209|11.117924991209|11.117924991209|10.98002721983|10.98002721983|10.98002721983|10.84225248979|10.791391793076|10.710990843048|10.499433977593|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.418857554672|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.485380965563|-11.532646000487|-11.64599504747|-11.78888384808|-11.919870874495|-11.969531750495|-11.969531750495|-11.971146291953|-12.049607005893|-12.177601509108|-12.177601509108|-12.236779138792|-12.311421682822|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.273620279049|11.273620279049|11.273620279049|11.205688802639|11.145665859782|11.145665859782|11.083172560723|11.083172560723|11.083172560723|11.083172560723|11.083172560723|10.999410253728|10.999410253728|10.607122798722|10.025136360372|9.9733144386166|9.9733144386166|9.9733144386166|9.9119297478579|9.9119297478579|9.9119297478579|9.9119297478579|9.8010329111839|9.6172587456996
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1322818093008|-2.1361464651102|-2.1382183666222|1.9968060344998|1.9968060344998|1.9968060344998|1.9736733933891|1.9574148942591|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735||-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735||-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0736303626051|-2.0736303626051|-2.082505941231|-2.0980622038123|-2.1095829786191|-2.1095829786191|-2.128981080467|-2.1510900819903|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|||2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0049846170866|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741||-2.1510712050933|-2.1510712050933|-2.1510712050933|-2.1510712050933|-2.1510712050933|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092||2.0159246525092|2.0159246525092|2.0159246525092|||1.9938051525005|1.9842280219273|1.9824756461466|1.9416983046753|1.9416983046753|1.9313314533479|1.8939794209541|1.8847385679991|1.8847385679991|1.8847385679991|1.8653254449258|1.8653254449258|1.8398060334932|1.8014511083244|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9387641052706|-1.9455712482116|1.7926090038057|1.7926090038057|1.7926090038057|1.7926090038057|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9183123615559|-1.9332637684407|-1.9358486353095|-1.9717763064896|-1.9897514712585|-2.0136127352463|-2.0154030521432|-2.0410033817334|-2.0886149003819|-2.1037387400551|-2.1396098311754|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9687961351472|1.9125513778348|1.8947792435376|1.8660046750404|1.8450052532993|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9999590449803|-2.0207878211331|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||-1.4699707593361|-1.4699707593361|-1.4699707593361|-1.4751181781341|-1.4751181781341|-1.484853499471|-1.4880638538712|-1.4880638538712|-1.4880638538712|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.5061759514389|-1.5179732820257|-1.5346925347894|-1.545630630503||-1.5690339766718|-1.5722600511684|-1.5752888577927|-1.5862202690482|-1.5862202690482|-1.5862202690482|-1.5862202690482|-1.6127446941137|-1.6269385739167|-1.6282883899692|-1.6282883899692|-1.6742092919884|-1.7009270138804|-1.7360300098596|-1.7672555749877|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.5669244829094|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108||-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7971749970842|-1.8065833393654|-1.8139815599742|-1.8235905866957|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|||1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6605673150459|1.6592328772919|1.6592328772919|1.6592328772919|1.6592328772919|1.6592328772919|1.6223553858147|1.6223553858147|1.6190060070208|1.5999457464604|1.5999457464604|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5344640517764|1.5154494150839|1.5154494150839|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779||1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.509120774466|1.509120774466|1.5076341829898|1.5074804467186|1.5074804467186|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656||1.5049959937656|1.5049959937656|1.5049959937656|||1.4802733372675|1.4544703840135|1.4427448046338|1.4282961259815|1.4282961259815|1.3975513059268|1.3881125337956|1.3279028608929|1.310725339533|1.293028198217|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2566745210868|1.2566745210868|1.2566745210868|1.2566745210868|1.2566745210868|1.2566745210868|1.2538025802685|1.2538025802685|1.2538025802685|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4155918920251|-1.4620579238551|-1.4620579238551|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4862157452772|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3339851883103|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.2967938585939|1.2967938585939|1.2967938585939|1.2967938585939|1.2741745558126|1.2741745558126|1.2696599124812|1.2696599124812|1.2621221210054|1.2445801392188
11229|18564|/equities/rcg-corp|ASXSMALLCAP||-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0310759674821|-2.0310759674821|-2.0509177392626|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8717456185105|1.8717456185105|1.8717456185105|1.8717456185105|1.8717456185105|1.8717456185105|1.8705289248416|1.8705289248416|1.8705289248416|1.8522543646439|1.8141714773292|1.7910239124425|1.7850265993154|1.7561406574289|1.7390451786297|1.7304683418127|1.7304683418127|1.7304683418127|1.7155203654868|-1.8674440292538|-1.8674440292538|-1.8929933539167|-1.9013815115044|-1.9137572392435|-1.9291747725243|-1.9499679560712|-1.9499679560712|-1.9499679560712|-1.9499679560712|-1.9499679560712|-1.9589921098341|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597||-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9700706537808|-1.9821618327658|-2.0368464533003|-2.0720516579584|-2.0908907472244|-2.0948786138551|-2.1025039883737|-2.1051283606635|-2.1051283606635|-2.1272112614128|-2.1272112614128|-2.1272112614128|||-2.1272112614128|-2.1272112614128|-2.1272112614128|-2.1272112614128|-2.1366235951818|-2.1677761983249|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.191848073378|-2.208121551019|-2.208121551019|-2.208121551019|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2847808321082|-2.3453121538254|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0739524856725|1.979669440181|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735||1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9290410928523|1.9290410928523|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903||1.8492975585903|1.8492975585903|1.8492975585903|||1.8492975585903|1.8492975585903|1.8492975585903|1.8224139338561|1.7899043765143|1.769199380883|1.7443201748045|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9588686123208|-2.0304095960012|-2.042399523032|-2.0446105636627|-2.0937338976364|-2.1141170199995|1.9453168697672|1.9453168697672|1.90193443626|1.90193443626|1.8627049561986|1.851477695466|1.8469197032197|1.8302866423257|1.8302866423257|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.981312729655|-2.0060908967716|-2.0060908967716|-2.0060908967716|-2.0230176310255|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0672433811692|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.1120332840295|-2.1120332840295|-2.1203147176473|-2.1679885391359|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9197900652018|1.7903119052299|1.7903119052299|1.772290994155|1.768828562159|1.768828562159|1.768828562159|1.7570317688459|1.754483711189|1.754483711189|1.6867809270761|1.6867809270761|1.6867809270761|1.6867809270761|1.637534330834|1.6047603604408|1.5870498121045|1.5870498121045|1.5781108935963|1.5730097624448|1.5730097624448
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482||-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7947174676006|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.3572500408147|-9.6127232619565|-9.6127232619565|-9.6127232619565|-9.694691930484|-9.9741024289653|-10.139002565336|-10.492239353522|9.6334648183146|9.6334648183146||9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.4944054342153|9.3582281246056|9.3135870975774|-9.848995472986|-9.848995472986|-9.848995472986|-9.848995472986|-9.848995472986|-9.848995472986|||-9.848995472986|-9.848995472986|-9.848995472986|-9.9527725930551|-10.016969653803|-10.052612435122|-10.052612435122|-10.052612435122|-10.189569406266|-10.207298999093|-10.277554835502|-10.40672777938|-10.465808325864|-10.570342573697|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.641157809376|9.5810016961885|9.4009677405702|9.2135057444426|8.9157163825855|8.9157163825855|8.914626152376|8.914626152376|8.914626152376|8.7885081316141|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.5522558267095||8.5522558267095|8.5522558267095|8.5522558267095|8.5378933543605|8.5131871561918|8.4891366493449|8.4891366493449|8.4395154861444|8.4395154861444|8.3125571573039|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673||8.2253795720673|8.2253795720673|8.2253795720673|||8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.1774327067906|-8.8945364858318|-8.8945364858318|-8.8945364858318|8.2545281213411|8.2545281213411|8.2545281213411|8.2545281213411|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0819996956064|8.0378074252025|7.8089493694938|7.8089493694938|7.8089493694938|7.8089493694938|7.8089493694938|7.8089493694938|-8.5457356968503|-8.5457356968503|-8.5457356968503|-8.5457356968503|-8.5457356968503|-8.5457356968503|-8.5457356968503|-8.5457356968503|-8.6055654727729|-8.6169316693461|-8.6169316693461|-8.6169316693461|-8.6169316693461|-8.6169316693461|-8.6169316693461|-8.6169316693461|-8.6169316693461|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-8.726922880025|-9.1278026409373|-9.1278026409373|-9.1278026409373|8.5011483488894|8.371530363395|8.371530363395|8.3228708609764|8.3021615197067|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.3004765349695|8.0560847739455
11231|101989|/equities/hansen-tec|ASXSMALLCAP||4.1344009841207|4.1344009841207|4.1344009841207|4.1344009841207|4.1344009841207|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5977570728461|-4.6772302737942|-4.7180337233798|-4.8005930895559|-4.8184365690805||-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8859824986336|-4.9310916895201|-4.9371503481809|-4.9371503481809|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589||-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9623370037165|-4.9670413981639|-4.9850458845786|-5.0183842430834|-5.0543159125386|-5.0925732054244|-5.1116161319632|-5.1116161319632|-5.1116161319632|-5.1485997743836|-5.1485997743836|-5.1789999347518|-5.1911384942696|||-5.1911384942696|-5.1911384942696|-5.1979314356563|-5.2221463024083|-5.2479403349496|-5.2854890130998|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3443270298137|-5.3443270298137|-5.3443270298137|-5.354807916868|-5.4536755521962|-5.4690840729817|-5.5463383414549|-5.5463383414549|-5.8192647539026|5.1719279198242|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|4.9438582569845|4.8076205949527|4.8002162667923|-5.1238687976348|-5.1238687976348||-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.139158982817|-5.139158982817|-5.1601766952581|-5.1679738769605|-5.1883044518447|-5.1903382713504|-5.1914672183042|-5.1914672183042|-5.2410747527023|-5.2529680474887|-5.2529680474887|-5.2529680474887||-5.2529680474887|-5.2529680474887|-5.2529680474887|||-5.2673153548424|-5.2673153548424|-5.2673153548424|-5.2759060229399|-5.3737845250344|-5.3853159556097|-5.4025733083825|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4492321002319|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.5450048031616|-5.6050049797482|-5.640561264509|-5.6677913912947|-5.6677913912947|-5.6759757641324|-5.6759757641324|-5.6759757641324|-5.6771955096466|-5.6865711263568|-5.6865711263568|-5.6865711263568|-5.6865711263568|-5.6865711263568|-5.7378569766052|-5.7677395263337|-5.7677395263337|-5.7677395263337|-5.7735994302589|-5.7928884783673|-5.8443205135054|-5.9298004063176|-5.9412351643661|-5.9412351643661|-5.9412351643661|5.3928950164683|5.3928950164683|5.3928950164683|5.3928950164683|5.3928950164683|5.0958579113904|5.0958579113904|5.0687309692109|5.0363677552236|5.024281301971|5.024281301971|4.9988658581198|4.9988658581198|4.9722048928783|4.9722048928783|4.9722048928783|4.9722048928783|4.8903608403611|4.8903608403611|4.8903608403611|4.8903608403611|4.8898452213525|4.8531179532024
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||-9.9607937310328|-9.9607937310328|-9.9858819615167|-10.126026469901|-10.126026469901|-10.301141030739|-10.506267184626|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589||-10.548635954589|-10.548635954589|-10.626817167832|-10.773662983431|-10.773662983431|-10.917403789641|-10.986559863754|-11.089025904542|-11.089025904542|-11.089025904542|-11.134473352306|-11.483859199808|-11.844288396091|-11.856431006558|-11.956590015764|-12.09121135327|-12.350922793976|-12.350922793976|-12.350922793976|-12.350922793976|-12.350922793976|-13.32713606052|11.114293393245|10.997270222892|-12.251433220434|-12.251433220434|-12.251433220434|-12.342300386586|-12.342300386586|-12.342300386586|-12.342300386586||-12.342300386586|-12.342300386586|-12.342300386586|-12.342300386586|-12.523111629661|-12.749568038711|-12.903408692423|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|||11.940039688739|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.537241454461|11.537241454461|11.537241454461|11.537241454461|11.327828649065|11.327828649065|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.167553871701|11.001170707886|10.731043235679|10.731043235679|10.731043235679|10.477124899587|10.477124899587|10.477124899587|10.477124899587|9.9629160231587|9.473240356339|8.9952671049844|8.8575186198299|8.7825208179758|8.56446774719|8.4098366778309|8.4098366778309|8.2954364639734|8.2954364639734|8.2954364639734|8.2954364639734|8.1725352299243||8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243||8.1725352299243|8.1725352299243|8.1725352299243|||8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1118330970259|8.1118330970259|8.0670368952719|7.8405963362553|7.5456624496091|7.4590691977197|7.3445213032491|7.2980477043169|7.2980477043169|7.2980477043169|7.2980477043169|7.1156084745214|6.874564803208|6.4281275675971|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.769465383797|5.769465383797|5.7631669242062|5.7631669242062|5.7292483598168|5.7292483598168|5.7292483598168|5.5219425923488|5.2649364743919|-5.9779508916265|-5.9779508916265|-5.9779508916265|-5.9779508916265|-6.1645006791889|-6.1645006791889|-6.1645006791889|-6.208889790833|-6.2615441442198|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3898675826017|-6.4637419279884|-6.5091576373656|-6.5290641294673|-6.5339600760357|-6.659280026321|-6.659280026321|-6.659280026321|-6.7414567357281|-6.7414567357281|-6.7955074714267|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.1837319573438|6.1837319573438|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|6.2679398116361|6.2679398116361|6.2679398116361|6.2679398116361|6.2679398116361|6.2679398116361|6.2432666152596|6.2322405543459|6.1608225732526|6.0803585217485|6.0603985175037|6.0165537578689|5.9485848635345
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-6.0271686305174|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949||-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0950135537992|-6.0950135537992|-6.0950135537992|-6.0950135537992|-6.1539037568713|-6.2682263965236|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.6628749811409|5.5609722097448|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.1101620836757|-6.1101620836757||-6.1101620836757|-6.1101620836757|-6.1101620836757|-6.1101620836757|-6.1425458702656|-6.1425458702656|-6.2294953700803|-6.3188838293047|-6.4476487426727|-6.4612762165035|-6.5660087893258|-6.5660087893258|-6.5660087893258|-6.5660087893258|-6.613914762902|-6.613914762902|-6.613914762902|||-6.613914762902|-6.613914762902|-6.613914762902|-6.7037527969349|-6.7037527969349|-6.7037527969349|-6.7037527969349|-6.7037527969349|-6.7722253458222|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.9436381116579|-6.9629805994881|-6.9629805994881|-6.9629805994881|6.8155767969674|6.808686420348|6.808686420348|6.808686420348|6.808686420348|6.808686420348|6.8001437717418|6.8001437717418|6.8001437717418|6.8001437717418|6.7246042151959|6.683708767306|6.683708767306|6.680787726918|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521||6.5729033584521|6.5729033584521|6.5729033584521|6.4735038937381|6.3971272753394|6.3971272753394|6.3971272753394|6.3971272753394|6.3323636901287|6.2942925969657|6.2258808921771|6.0537562978485|5.993062775689|5.9168059921039|5.9168059921039|5.8936733775418|-6.2762358481021|-6.2762358481021||-6.2762358481021|-6.2762358481021|-6.2762358481021|||-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2974844038852|-6.3505382604475|-6.5094868416118|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.8998387388694|5.784265073616|-6.1897241236986|-6.1897241236986|-6.1897241236986|-6.1897241236986|-6.2471900636548|-6.2471900636548|-6.2713224020925|-6.3892467913061|-6.5149962832563|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|5.9989463699839|5.9896250228555|5.9896250228555|5.9233952545421|5.9233952545421|5.8554264526918|5.8554264526918|5.8137951612476|5.8137951612476|5.8137951612476|5.8137951612476|5.7208837933014|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.268736677479|5.1719294445507|-5.550651195725|-5.550651195725|-5.550651195725|-5.550651195725|-5.550651195725|-5.5901678702127|-5.6361952000796|-5.6361952000796|-5.6962050175978|-5.6962050175978
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.6943941135704|1.6943941135704|1.6880767962999|1.6661965009975|1.6609833509597|1.6609833509597|-1.7859935695311|-1.7859935695311|-1.7859935695311|-1.7859935695311|-1.7969373061017|-1.8063192382737|-1.816188052328|-1.844738371617|-1.844738371617|-1.8608203744959|-1.863384402285||-1.863384402285|-1.863384402285|-1.863384402285|-1.9016770725891|-1.957610628419|-1.957610628419|-1.9669283997272|-1.9956424986676|-1.9956424986676|-1.9956424986676|-2.0107138527054|-2.0177375886857|-2.0363967347447|-2.0363967347447|-2.0363967347447|-2.0363967347447|-2.0757185737627|-2.0852428719222|-2.1280156834661|-2.1280156834661|-2.1280156834661|-2.1280156834661|-2.1332371704308|-2.1332371704308|-2.1332371704308|-2.1332371704308|-2.1332371704308|-2.1635968544448|-2.1878854211132|-2.1939004787649|-2.2186393416419||-2.2845993082274|-2.3084436832257|-2.3361874022294|-2.4146527623919|2.1001999768986|2.1001999768986|2.1001999768986|2.1001999768986|2.0835140511464|2.0835140511464|2.0835140511464|2.0835140511464|2.0835140511464|2.0835140511464|2.0472378515613|2.016375398571|1.9993059899351|||1.9664511046963|1.9110566865688|1.8692296888304|1.8538276752491|1.8538276752491|1.8538276752491|1.8538276752491|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518||-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-2.0122702033111|-2.0257168909785|-2.1044435946534|-2.1044435946534|-2.1044435946534|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314||-2.1062335056314|-2.1062335056314|-2.1062335056314|||-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.121926126905|-2.1574088399151|-2.1574088399151|-2.166981988984|-2.1953966748247|-2.2265518651549|-2.2711687205174|-2.2740763820915|-2.2823071124056|-2.304230133902|-2.3131625967091|-2.3131625967091|-2.3131625967091|-2.3131625967091|-2.3131625967091|-2.3131625967091|-2.3131625967091|-2.3131625967091|-2.4179585329764|-2.5199713735413|-2.5199713735413|-2.5199713735413|-2.5304723681834|-2.5304723681834|-2.5304723681834|-2.5737128988269|-2.6583403233425|-2.6938871322041|-2.6938871322041|-2.6938871322041|-2.7026940375646|-2.7026940375646|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|-2.7129564444207|2.4336604492929|2.4336604492929|2.4336604492929|2.4336604492929|2.3912062813061|2.3912062813061|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3502714855428|2.3449183902323|2.3449183902323|2.2212122503453|2.1780678155899|2.1780678155899|2.1488705611759|2.1087276114947|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583|2.0849058190583
11236|7724|/equities/new-hope|ASXSMALLCAP||4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.7986643920636|4.673515969989|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9294729042506|-4.9588587072664|-4.9909540842168|-5.0590174725753|-5.0590174725753|-5.2089084840596||4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.6553963059458|4.5504406154457|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828||4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|||-4.8231358293506|-4.8231358293506|-4.8290396535631|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.9769695264112|-5.2921885629507|-5.3524315511752|-5.3649239711816|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|-5.3964769003639|-5.3964769003639||-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639||-5.3964769003639|-5.3964769003639|-5.3964769003639|||-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.426602573739|-5.426602573739|-5.426602573739|-5.426602573739|-5.426602573739|-5.5156691555033|-5.5835214460172|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6194918968758|-5.6974210011029|-5.6974210011029|-5.6974210011029|-5.6974210011029|-5.7411331288641|-5.7411331288641|-5.7411331288641|-5.8201476857205|-5.9446085608822|-6.0490095788485|-6.0944548905168|-6.1616163850133|-6.3731849591273|-6.4557611059632|5.876239400736|5.876239400736|5.876239400736|5.876239400736|5.876239400736|5.876239400736|5.876239400736|5.852313021412|5.8490565838521|5.8490565838521|5.7884827889459|5.7884827889459|5.7884827889459|5.7457728439027|5.7457728439027|5.7457728439027|5.7457728439027|5.7457728439027|5.7457728439027|5.7457728439027|5.7010510821534|5.6721770387439|5.6585694148635|5.6585694148635|5.6585694148635|5.6585694148635|5.6585694148635|5.6585694148635|5.6585694148635|5.6118273022545|5.6067308852819|5.4975296335913|5.4925316233624|5.4925316233624|5.4925316233624|5.4925316233624|5.4925316233624|5.4925316233624|5.3443451611189|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.3204888718149|5.0685841165148|5.0685841165148|5.0685841165148|5.0685841165148|5.0685841165148|5.0685841165148|5.0685841165148|5.0685841165148|5.0685841165148
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||1.1312760989246|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2211201629316|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2620130528097|-1.2620130528097|-1.2620130528097|-1.2620130528097|-1.2620130528097|-1.2805700091394||1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2513814896602|-1.2513961428027|-1.2584956678661|-1.2609674503309|-1.2794083213257|-1.2814259104648|-1.282973189345||-1.2960477468581|-1.2960477468581|-1.2960477468581|-1.2960477468581|-1.3057474888266|-1.3191638828319|-1.3351820840881|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|||1.2314976977284|1.2137471855638|1.2137471855638|1.2097190818254|1.2052434242504|1.17999271295|1.1711030154485|1.1587182774894|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.2591218912386|-1.2639035189788|-1.2639035189788|-1.2639035189788|-1.2998927858848|-1.3221031060239|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341||-1.353324976341|-1.353324976341|-1.353324976341|-1.3565740648808|-1.3565740648808|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394||1.2804520294394|1.2804520294394|1.2804520294394|||1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2685578118127|1.2544379891902|1.2544379891902|1.2544379891902|1.2304866647224|1.2123462067158|1.1928847350579|1.1863096036022|1.1863096036022|1.1863096036022|1.1750662301984|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1213161286465|1.1213161286465|1.1042401455897|1.1032356938241|1.1032356938241|1.1032356938241|1.0916507597894|1.089334209333|-1.1673773775095|-1.1673773775095|-1.1673773775095|-1.1673773775095|-1.1830581834575|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.215948014114|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2265267565257|-1.2265267565257|-1.2265267565257|-1.2547519487812|-1.2811133246371|-1.292625935072|-1.2956954850028|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3189800017736|-1.3189800017736|-1.3189800017736|-1.3200370536495|-1.3200370536495|-1.3344856088083|-1.352206224062|-1.3702291314888|-1.3829480846625|-1.3829480846625|-1.3829480846625|-1.3862294257158|-1.3862294257158|-1.3862294257158|-1.3862294257158|-1.3888660404941|-1.4070734352823|-1.4261926579206|-1.4616029513907|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3922538461087|1.3922538461087|1.3894487091565|-1.4601927577901|-1.4601927577901|-1.4601927577901
11238|18511|/equities/data3-ltd|ASXSMALLCAP||7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.679570501836|7.5753960474429||7.5753960474429|7.5521275161639|7.5521275161639|7.5521275161639|7.5521275161639|7.302919030072|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.9780935137771|-8.0167707435845|-8.0619677429463|-8.0918006380597|-8.0918006380597|-8.0918006380597|-8.1170008138594|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1590383912626|-8.1772649978602|-8.2699111585868|-8.2699111585868|-8.2699111585868||-8.4043456586481|-8.4437175097599|-8.4605770570425|-8.4605770570425|-8.4976743437337|-8.4976743437337|-8.4976743437337|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|||7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.763009175792|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.9167296007603|-9.0001601617682|-9.0001601617682|-9.2129558635142|-10.063839867423|9.3632228017471|9.3632228017471|9.3502478732689|9.2241637589781|9.1390713455775|9.0917454033537|9.0136442369485|9.0136442369485|9.0136442369485|9.0136442369485|9.0136442369485|8.8846051103831|8.6288821696509||8.6288821696509|8.6288821696509|8.6288821696509|8.6076472599494|8.3496079797201|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681||8.0575437779547|8.008937755704|7.9673981376946|||7.9673981376946|7.9673981376946|7.9673981376946|7.8762527383813|7.8762527383813|7.8762527383813|7.8430587889364|7.7661760252505|7.6774176935122|7.6549085886131|7.6504540742383|7.5882822739797|7.5736469414187|7.4968298437807|7.4748108389878|7.3697898391114|7.3434810336504|7.3434810336504|7.3434810336504|7.3434810336504|7.3434810336504|7.3434810336504|7.2744235127141|7.187692890451|7.0391031215429|6.9656701032586|6.9187905514028|6.9187905514028|6.8136560347109|6.7703568183953|6.7703568183953|6.7703568183953|6.7703568183953|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.5475091096856|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.4540338918514|6.4540338918514|-7.2352489499185|-7.2352489499185|-7.2352489499185|-7.2352489499185|-7.2352489499185|-7.2352489499185|7.2183347332216|7.2183347332216|7.2014830761195|7.1610923269326|7.1473246922023|7.138919481761|7.138919481761|7.1354584363682|7.1354584363682|7.1354584363682|7.1316132437882|7.1316132437882|7.1316132437882|7.1316132437882|7.1012369672123|7.0580412855484|7.0428088749203
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.433150832139|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999||-17.58550621999|-17.58550621999|-17.58550621999|-17.636673683731|-17.697137531222|-17.697137531222|-17.697137531222|-17.834597040748|-18.418450299421|-18.418450299421|-18.418450299421|-18.418450299421|-18.693149155942|-18.693149155942|-19.00905521111|-19.086144866008|-19.086144866008|-19.086144866008|-19.366271272256|-19.391278327839|-19.391278327839|-19.391278327839|-19.668368391216|-19.668368391216|-19.795693328024|-19.795693328024|-19.795693328024|-19.795693328024|-20.129103159509|-20.152059740051|-20.215621412048||-20.374578939819|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.606444270398|-20.606444270398|-20.606444270398|-20.606444270398|-20.606444270398|||-20.606444270398|-20.606444270398|-20.606444270398|-20.971327365532|-21.23920810846|-21.23920810846|-21.23920810846|-21.512416817862|-21.512416817862|-21.529352481849|-22.003169492093|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.027231269713|19.803590515847|19.756765925879|19.22792312964|19.22792312964|19.22792312964|18.751025860665|17.886696490047|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.452127807803|16.431807802195|16.259119268262|16.259119268262|16.259119268262|16.259119268262|16.13818777491||16.020208659981|15.949676212574|15.795119011224|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-17.073223610371|-17.135804303983||-17.275337625984|-17.429367202598|-17.429367202598|||-17.508741584176|-17.746934377213|-17.886647991511|-17.886647991511|-17.972941827082|-18.046304916332|-18.046304916332|-18.046304916332|-18.046304916332|-18.046304916332|-18.350199094597|-18.350199094597|-18.350199094597|-18.350199094597|17.060604666918|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.626613423608|16.417348752841|16.348016450904|16.348016450904|16.348016450904|16.265018567004|16.146504012349|16.146504012349|16.142781884143|15.549480180684|15.284421740576|15.278678584026|15.278678584026|15.278678584026|15.278678584026|15.278678584026|-16.473916418848|-16.473916418848|-16.594351644314|-16.730344484259|-16.730344484259|-16.730344484259|-16.815383061225|-16.914873578823|-16.914873578823|-16.914873578823|-17.03761991452|-17.03761991452|-17.03761991452|-17.03761991452|-17.175688732452|-17.491320756616|-17.834245314798|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-18.634879402732|-19.132804891013|-19.132804891013|-19.132804891013|-19.486830713194|-19.486830713194|-19.486830713194|-19.688700783961|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-21.200981330506|-22.007756020882|19.455918797914|19.455918797914|18.535437554413|18.535437554413|18.535437554413|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.31633731829|17.666485383631
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||1.2767484809543|1.2738561153885|1.2738561153885|1.2694234848548|1.24047050217|1.2254265301415|1.2254265301415|1.2179739136374|1.1920542671588|1.1297826186713|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459||1.1203153161459|1.0820169811175|-1.2070783946257|-1.2070783946257|-1.2070783946257|-1.2070783946257|-1.2070783946257|-1.2214760419772|-1.223584499298|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2468853892643|-1.2503592090617|-1.2503592090617|-1.2503592090617|-1.2503592090617|-1.2785935221789|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919||-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.3040636101343|-1.3249317715541|-1.3260322147059|-1.3260322147059|||-1.3260322147059|-1.3260322147059|-1.3322579853455|-1.3486200033206|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3707779090522|-1.3707779090522|-1.4194754341044|-1.4627505186308|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.5049098473072|-1.5049098473072|-1.5155942485597|-1.5445492053326|-1.5911658168166|-1.6283062050852|-1.6283062050852|-1.6283062050852|-1.6283062050852|-1.6768680358499|-1.6790200035406|-1.6872444595047|-1.6977716314735|-1.7106748458709|-1.7106748458709|-1.7529720925585|-1.7716356806507|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709||-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6267756365731|1.6267756365731|1.6267756365731|1.6267756365731|1.6267756365731||1.6234680567627|1.6234680567627|1.6234680567627|||1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6027422916497|1.5845747404193|1.5411941732405|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.739324234717|-1.7813323921549|-1.8380082852959|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8470576458458|-1.8545085118086|-1.8679261655576|-1.8731297397385|-1.8731297397385|-1.8731297397385|-1.8731297397385|-1.8795885734834|-1.894290033306|-1.894290033306|-1.894290033306|-1.894290033306|-1.9086555477925|-1.9151728083633|-1.9432475224625|1.7745197911797|1.7745197911797|1.7745197911797|1.7650220217239|1.7150245377234|1.6797494765577|1.6634144657829|1.6634144657829|1.6634144657829|1.6634144657829|1.6568493306614|1.60632633206|1.60632633206|1.5681403901483|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6926603340755|-1.6992059707256|1.5868226260308|1.5868226260308|1.5868226260308|1.5868226260308|1.5868226260308|1.5868226260308|1.5868226260308
11241|941188|/equities/genworth-fp|ASXSMALLCAP||-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.1154109854229|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|3.9981070553294|3.9981070553294|3.9981070553294|3.9981070553294|3.9667856467025|3.9362166148959||3.9362166148959|3.9158263267257|3.9158263267257|3.9158263267257|3.9158263267257|3.8516625077421|3.8516625077421|3.8516625077421|3.8516625077421|3.7968471746637|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7656425020213|3.7179362532292|3.688817964306|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.1293919278317|-4.1493242927319|3.8313867451295|3.8313867451295|3.8313867451295||3.8313867451295|3.7587629558361|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|||-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.043139717197|-4.1112664642329|-4.2302959299083|-4.2453289005486|-4.248420990543|-4.2996648420096|-4.2996648420096|-4.2996648420096|-4.2996648420096|-4.2996648420096|-4.3990802012681|-4.3990802012681|-4.3990802012681|-4.4093811206022|-4.4621420096467|-4.4892622046018|-4.4930571507905|-4.5393637232751|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2755095886476||4.189707509598|4.1454999357692|4.1304655505807|4.0817413543761|4.0291526290113|3.9712372060544|3.9425214656996|3.9269226579518|3.9269226579518|3.9179561474424|3.9179561474424|3.9179561474424|3.9179561474424|3.911724498813|3.8715143828537|3.8715143828537|3.832234928889|3.8159624712146||3.8009803710686|3.7791691685503|3.7668128570788|||3.748204499495|3.748204499495|3.748204499495|3.748204499495|3.748204499495|3.748204499495|3.748204499495|3.685411181728|3.6827251038548|3.6827251038548|3.6827251038548|3.6827251038548|3.6751058224293|3.6751058224293|3.6751058224293|3.5783684257503|3.4933495709611|3.4933495709611|3.4933495709611|3.4933495709611|3.4933495709611|3.4417470240277|3.4382525829231|3.4382525829231|3.3583155806898|3.3583155806898|3.3583155806898|3.3583155806898|3.3105595835976|3.3025377203838|3.3025377203838|3.3025377203838|3.3025377203838|3.3025377203838|3.3025377203838|3.3025377203838|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.555597241006|-3.6170404302651|-3.6625871114791|-3.7038986741238|-3.751349548359|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.4251635132336|3.3972296646462|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3825847052207|3.3525022823137
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.43264207288168|-0.43264207288168|-0.44264454274439|-0.44264454274439|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.46591439002334|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.47694190256272|-0.49743544848401|-0.50826160379735|-0.50952049566746|-0.50952049566746|-0.51557832209534|-0.51586831349732|-0.51586831349732|-0.52813898986425||-0.52813898986425|-0.52813898986425|-0.53141440370967|-0.53141440370967|-0.53141440370967|-0.53141440370967|-0.54518267092098|-0.55159185856568|-0.57454651627262|-0.57583541639165|-0.57583541639165|-0.57583541639165|-0.59953933697626|-0.626154843764|-0.63028376803537|-0.63028376803537|-0.64003751792002|||-0.64531946753449|-0.6578549607483|-0.67150550902855|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67897267279917|-0.70394773061253|-0.70394773061253|-0.70605305361723|-0.7542256208258|-0.87736222886787|0.63651157615151|0.63636868182707|0.63636868182707|0.63636868182707|0.63636868182707|0.63636868182707|0.59263185531881|0.56236873369511|0.53758484212332|0.53758484212332|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808||-0.65459879390808|-0.65459879390808|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.66281663276352|-0.68396289919921|0.5420090394784|0.5420090394784|0.5420090394784|0.5420090394784|0.5420090394784||0.53751005591827|0.53556673793746|0.5128519597843|||0.45705773137175|0.44034191526929|0.42121321468397|0.39329248069441|-0.49969901178019|-0.49969901178019|-0.49969901178019|-0.49969901178019|-0.51140796609465|-0.51140796609465|-0.51140796609465|-0.51140796609465|-0.51878662151036|-0.52337401986053|-0.53874889711462|-0.54610990098143|-0.54906895153536|-0.54906895153536|-0.54906895153536|-0.54906895153536|-0.57239994563454|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.45535255964714|0.45535255964714|0.45535255964714|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54822050418765|-0.54822050418765|-0.54822050418765|-0.54822050418765|-0.56691166025964|-0.58629074706598|-0.60754525511314|-0.62055593940033|-0.62055593940033|-0.62055593940033|-0.62756216098217|-0.65479130733176|-0.68171253125054|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.6935962128638|-0.72288465036273|-0.74098295782804|-0.74805965731827|-0.74805965731827|-0.74805965731827|0.56193255151389|0.56193255151389|0.54865231563686|0.54865231563686|0.54865231563686|0.53883000276263|0.53883000276263|0.47536666483543
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||4.8477870955994|4.731985729594|4.6792874796005|4.6792874796005|4.6792874796005|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|-4.8795863174877|-4.8795863174877|-4.8795863174877|-4.8795863174877|-4.8795863174877|-4.8817421712357|-4.8817421712357|-4.9702693133308||-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.1382511380884|-5.1382511380884|-5.1382511380884|-5.2202789787422|-5.2453441242095|-5.2453441242095|-5.3070490735236|-5.3281468924994|-5.3281468924994|-5.4656574915132|-5.4656574915132|-5.4656574915132||-5.5329529124587|-5.5505029976467|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|4.8733833444623|4.830425992333|||4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7434779498814|4.7434779498814|4.7434779498814|4.5660864880613|4.3625293861271|4.3625293861271|4.3625293861271|4.233366132935|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354||-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6605519126915|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.8034348159326|-4.8034348159326|4.4190417215801|4.4190417215801||4.4190417215801|4.4190417215801|4.3592131055701|||4.2719034262617|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7829164986665|-4.8341621031397|-4.8341621031397|-4.8341621031397|-4.9122578357618|4.4011083225336|4.4011083225336|4.3720965449656|4.3720965449656|4.3720965449656|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.2857576887276|4.224452817933|4.0979663919719|4.0979663919719|4.0198351129229|4.0198351129229|3.9889941431779|3.9889941431779|-4.389506416608|-4.389506416608|-4.389506416608|-4.389506416608|-4.4016736139734|-4.5235262038398|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|4.1921512812231|4.1921512812231|4.1921512812231|4.1921512812231|4.1921512812231|4.124754684189|4.124754684189|4.0730605313281|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.4173598082436|-4.4303999379358|-4.5581047487193|-4.5581047487193|-4.5581047487193|-4.5581047487193|-4.5581047487193|-4.5798383765677|-4.6042649274909|-4.7033518427493|-4.7033518427493|-4.7470578213402|-4.8739531856851|4.3388827099152|4.3388827099152|4.3388827099152
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||-17.475867802824|-17.475867802824|-17.475867802824|-17.475867802824|-17.755407711892|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.303521775908|16.212245675929|16.02345220764|16.02345220764|15.802168657597|-16.974336353938|-16.974336353938|-16.974336353938|-16.974336353938|-16.974336353938|-16.974336353938|-17.07456061792||-17.07456061792|-17.07456061792|-17.07456061792|-17.127845631172|-17.305383216594|-17.374239711672|-17.374239711672|-17.494709682365|-17.769890809936|16.301692896034|16.301692896034|16.301692896034|16.301692896034|16.301692896034|16.270770422778|16.167521865458|15.915580439668|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.630283142857|-16.887536766057|-16.973929619264|-16.982055873599||-16.982055873599|-16.982055873599|-16.982055873599|-16.982055873599|-17.258394686079|-17.324328280926|-17.431476011806|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|||16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|15.835779137041|15.104287339441|15.104287339441|15.104287339441|15.104287339441|15.104287339441|14.875048747476|14.875048747476|14.875048747476|14.875048747476|14.875048747476|14.660780402934|14.660780402934|14.660780402934|14.477533999324|14.280794830316|14.280794830316|14.280794830316|14.249305399129|14.249305399129||14.249305399129|14.249305399129|14.106450460431|13.857722757124|13.553303186389|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817||-14.089278982817|-14.089278982817|-14.089278982817|||-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.314754643638|-14.366527001555|-14.366527001555|-14.366527001555|-14.366527001555|-14.366527001555|-14.366527001555|-14.550194614948|-14.550194614948|-14.550194614948|-14.602438840404|-14.696043183555|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.913352871513|-15.157614337708|-15.340203240214|-15.340203240214|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.291314915928|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.083729398224
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||3.959767431651|3.959767431651|3.9446173944822|3.9446173944822|3.9446173944822|3.9446173944822|-4.4346506370688|-4.4346506370688|-4.4346506370688|-4.4346506370688|-4.4535007624256|-4.5588898292766|-4.563073725316|-4.563073725316|-4.6839708959759|-4.7966342276667|-4.9884898746421|-4.9884898746421|-4.9884898746421|-5.2672110756691|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339||4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5596586739284|4.5596586739284|4.5596586739284|4.5596586739284|4.0112876666102|3.7003193180333|3.4964659258801|3.406628746134|3.3929208454622|3.2032453282159|3.0408280672278|2.9825868144793|2.9045407523891|2.9015643441695|2.9015643441695|2.9015643441695|2.9015643441695|2.8748266767876|2.8748266767876||2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.6753630187132|-2.9556628463177|-2.9556628463177|-2.9868476255634|-3.0570530211372|-3.1639477848391|-3.2232753037723|-3.2869725491506|||-3.3444392208328|-3.3444392208328|-3.3444392208328|-3.3444392208328|-3.3915992714817|-3.4762213073235|-3.4980236382464|2.9427935441036|2.9427935441036|2.9427935441036|2.8214371557257|2.6460412338069|2.4028236153711|2.2653596139605|2.2159550031749|2.1543945428097|2.1188745094703|2.1188745094703|2.1188745094703|1.9737493807923|1.9325302170691|1.9325302170691|1.9075335713423|1.8622595835832|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.305597379951|-2.305597379951|-2.305597379951|-2.305597379951|-2.305597379951|-2.358441515265|-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.3755722482586||-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.4103580602434|-2.4915090411269|-2.5344544085489|-2.5710603829474|-2.5845114915736|-2.6948290304352|-2.6948290304352|-2.7686988993938|-2.7824432634043|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728||2.3141178327858|2.3141178327858|2.149575308303|||2.1484170394252|2.122984084709|2.122984084709|2.0438711877482|2.0354123905651|-2.556478221918|-2.556478221918|-2.556478221918|-2.6395193957801|-2.6395193957801|-2.6395193957801|-2.6395193957801|-2.6961327022441|-2.7812585241406|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.8217401631773|2.2795619538567|2.2795619538567|2.2795619538567|2.2795619538567|2.2795619538567|2.2795619538567|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.0458257270336|-2.4985931165915|-2.4985931165915|-2.4985931165915|-2.5017700866308|-2.5686333262751|-2.6367696037789|-2.6367696037789|-2.6825217793275|-2.7078019987531|-2.7336689113453|-2.8424098887792|-2.9471220880471|-3.0112467904579|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0556858655602|-3.1713176034987|-3.2231306657858|-3.2945897298463|-3.3573218272138|-3.3953575211552|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4337783434967|-3.4391980942731|-3.5357757339483|-3.6541951110634|-3.7141057176361|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7440797929481|-3.8186383770266|-3.8186383770266|-3.8186383770266|-3.8201536918524|-3.8254369307125|-3.8254369307125|-3.8254369307125|-3.9732632955538|-4.1825147956198|-4.3072386416666|-4.3799860723804|-4.3799860723804|-4.4822067428508|-4.6455020552405|-4.6455020552405|-4.7766691982226|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3401594857714|2.3316167215679|2.3316167215679|2.3120742617022|2.2461935080832|2.2260483942369|2.2172758669699|-2.554685015649|-2.554685015649|-2.554685015649|-2.554685015649|-2.554685015649|-2.554685015649||2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759||2.3559196436759|2.3559196436759|2.3193551527522|2.27817241208|2.2651915578516|2.2346572907403|2.181841337199|2.1642715566559|2.1642715566559|2.1642715566559|2.1642715566559|2.1642715566559|2.1441904828729|2.1122106193247|2.1122106193247|2.075789663388|2.0314329301799|||2.0038143700455|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9908088591073|1.9208987185661|1.9043318904444|1.8842576385653|1.8688512896527|1.8688512896527|1.8688512896527|1.8585180695348|1.8585180695348|1.8585180695348|1.8585180695348|1.8339089746269|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601||1.8298903784601|1.7926559935508|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|-1.9825120355041||-1.9825120355041|-1.9825120355041|-1.9825120355041|||-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9852911394339|-2.004306663944|-2.004306663944|-2.004306663944|-2.004306663944|-2.0503407472523|-2.0767675035697|-2.1252972741372|-2.1869969058309|-2.2016632146607|-2.2151813382319|-2.2415510158985|-2.2415510158985|-2.2756122131314|-2.3559580665127|-2.3935644870881|-2.4467382768661|-2.6080425094532|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.9333644704889|-2.941516089977|-2.9615380266276|-2.9615380266276|-2.9615380266276|-2.9615380266276|-2.9615380266276|-2.9615380266276|-3.0244866586358|-3.0522074011333|-3.0876635317164|-3.0876635317164|-3.1029178056399|-3.1029178056399|-3.1032419506356|-3.1169354323595|-3.1289715949031|-3.1289715949031|-3.1289715949031|-3.131079495321|-3.1856437793157|-3.2253318292591|-3.2253318292591|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.95466707698|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.2144440035909|-3.2191207897965
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||1.8623435551302|1.8223261959439|1.7803624611304|1.7747066785286|1.7747066785286|1.7746741693759|1.7376934733153|-1.95477758508|-1.95477758508|-1.95477758508|-1.95477758508|-1.95477758508|-1.9586417262319|-1.9932130182853|-2.0034311772575|-2.0342711528292|-2.0342711528292|-2.0342711528292|-2.0700234528107|-2.0760475001858|-2.0760475001858|-2.0880932943548|-2.0880932943548|-2.0880932943548|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.7851839612372|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.970785465713|-1.9738101052784|-1.9738101052784|-1.9738101052784|-1.9738101052784|-1.983400131546||-2.023222355139|-2.0362192702423|-2.0586652179284|1.8379660288454|1.8379660288454|1.8379660288454|1.8379660288454|1.8379660288454|1.8379660288454|1.7838161106905|1.7838161106905|1.7556289562473|1.7336155185975|1.7263580505869|1.7263580505869|1.7263580505869|1.7263580505869|||1.7169115360323|1.7169115360323|1.7169115360323|1.7169115360323|1.7169115360323|1.7169115360323|1.6100405781074|1.5756007067145|1.4753896651204|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4361076072678|1.3703973244544|1.3137748187247|1.2941942419678|1.2842830179245|1.2842830179245|1.2605904880253|1.2605904880253|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4679672181855|-1.4680767773418|-1.4680767773418|-1.5024745734637|-1.5024745734637|-1.5024745734637||-1.5024745734637|-1.5484439368717|-1.5788838460728|-1.5788838460728|-1.5788838460728|-1.5788838460728|-1.6337598578449|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6678148875521|-1.6878498737333|-1.7701109718744|-1.8287343991536||-1.8413715641518|-1.8448836889727|-1.8448836889727|||-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.5501053020144|1.5334503766325|1.4985560307268|1.4593901410225|1.4593901410225|1.4409890455805|1.4005433434472|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5581994690666|-1.5595147229916|-1.5595147229916|-1.5595147229916|-1.5595147229916|-1.5595147229916|-1.5647385956718|-1.5894317695248|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3448819801083|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.5089367137141|-1.511881702011|-1.511881702011|-1.511881702011|-1.5415352106814|-1.5755947233046|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6288383256873|-1.6288383256873|-1.6288383256873|-1.687598123758|-1.7095535293872|1.5105361315962|1.5105361315962|1.5105361315962|1.5105361315962|1.5105361315962|1.4780956940912|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|1.4763312532297|1.4763312532297|1.4763312532297|1.4763312532297|1.4763312532297|1.4316180429847|1.4201311427124|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176
11249|101968|/equities/dickerdata|ASXSMALLCAP||9.6102561614185|9.6102561614185|9.6102561614185|9.4613952262831|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2171543585819|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002||-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-10.096743228838|-10.152509258784|-10.152509258784|-10.152509258784|-10.152509258784|-10.152509258784|-10.163899685053|-10.957110538646|-11.148839207453|-11.148839207453|-11.148839207453|-11.148839207453|-11.148839207453|-11.15438060559|-11.15438060559|-11.15438060559|-11.15438060559|-11.189158334834|-11.189158334834|-11.189158334834|-11.24531683945|-11.24531683945|-11.24531683945||-11.24531683945|-11.24531683945|-11.24531683945|-11.24531683945|-11.263432268243|-11.263432268243|-11.263432268243|-11.371590989542|-11.45287878614|-11.486532185932|-11.521323251712|-11.521323251712|-11.521323251712|-11.521323251712|-11.521323251712|-11.521323251712|-11.572580973293|||-11.681396439225|-11.681396439225|-11.764329383275|-11.818887850882|-11.818887850882|-11.818887850882|-11.818887850882|-11.818887850882|-11.916542156141|-11.938715532001|-11.938715532001|-11.938715532001|-11.938715532001|-12.156350324083|-12.187407325728|-12.187407325728|-12.201008027376|11.324261803603|11.324261803603|11.324261803603|11.278346639182|11.122361838608|11.122361838608|11.122361838608|11.091945451617|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-12.091730546964|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537||-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.133586131281|-12.133586131281|-12.150095315715|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193||11.487369456193|11.487369456193|11.487369456193|||11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.424299467825|11.373665850718|11.367406519872|11.367118262165|11.336241932835|11.203602177264|11.001780569953|10.866978711996|10.741086927954|10.705651936601|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.604934947754|10.604934947754|10.604934947754|10.604934947754|10.604934947754|10.604934947754|10.40615434738|10.40615434738|10.21850448286|9.9600051314247|9.7541725271954|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.4655954453415|9.1878836522573|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.0675873126045|8.7384303240263|8.0049228302068|7.8893587977165|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.2415962460656
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP||3.5183601567339|3.3676225818077|-3.9326416213337|-3.9851574720082|-3.9912860328552|-4.0192066358854|-4.0974517053288|3.6076264491451|3.6076264491451|3.6076264491451|3.6076264491451|3.5701404932221|3.5046004457695|3.462889464191|3.3757276935973|3.3757276935973|3.3008084610213|3.1683984018155|3.0854426861679|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678||-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4810636300678|-3.4936816978052|-3.5818686537825|-3.6626317956804|-3.7204242656362|-3.7717822144404|-3.7717822144404|-3.7717822144404|-3.7980645936672|-3.7980645936672|-3.8384050309597|-3.8896328913901|-3.8896328913901|-3.8896328913901|-3.9332505861592|-3.9332505861592|-3.9858340333647|-4.0404993122261|-4.0404993122261|-4.0404993122261||-4.1483326427849|-4.2770361230011|-4.3822051489348|-4.3822051489348|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|3.9915393806873|||3.9655996138717|3.8489992149301|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.8031910781248|3.7957677978259|3.7461677779019|3.7461677779019|3.7461677779019|3.7461677779019|3.7461677779019|3.6166267617323|3.6166267617323|3.5606503142959|3.5606503142959|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5557273052241|3.5296971027614|3.4873419387549|3.4873419387549|3.4559355558521|3.3888173833562|3.340352603139|2.8042806611475|2.7267005825503||-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1758895549877|-3.1826550997742|-3.215932247257|-3.215932247257|-3.2266448834499|-3.2266448834499|-3.2618275725136|-3.3059194444826||-3.3395469138983|-3.3395469138983|-3.3395469138983|||-3.3395469138983|-3.3828298063149|-3.5048108731232|-3.579789841012|-3.6486554938729|-3.7387837125389|-3.8219820342161|-3.8477578518234|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9630785908526|-4.0389763344467|-4.0560847906206|-4.1067608228363|-4.1480675396033|-4.3950751287748|-4.693118483685|3.9913355042629|3.9913355042629|3.9913355042629|3.9913355042629|3.9913355042629|3.9817618451838|3.8325129440896|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.2614349199563|-4.2888166323006|3.9930981088831|3.9930981088831|3.9930981088831|3.9930981088831|3.9930981088831|3.970942224524|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8137486503788|-4.3575014089801|-4.3966683519392|-4.5036028535901|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|3.965935279396|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.094246825097288|-0.095274252078365|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.098510588879403|-0.10178954132179|-0.10307171419571|-0.10591301653463|-0.10873668305497|-0.1099397769588|-0.1099397769588|-0.1099397769588|-0.1099397769588|-0.11215530443719|-0.11439478599949|-0.11904976410914|-0.12216640559885|-0.12479600432354|-0.1259955591111|-0.12721728642766|-0.13162933423017|-0.13162933423017|-0.13162933423017|-0.13503259733756|-0.14092510790118|-0.14352789356188|-0.14447543876453|-0.14691715640143|-0.15196562826469|-0.15196562826469|-0.15343403079261|-0.15576003293913|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15946276721056|-0.15946276721056|0.11018871189149|0.11018871189149|0.11018871189149|0.11018871189149||0.11018871189149|0.11018871189149|0.10298745053776|0.093597166850259|0.085466331217387|0.085466331217387|0.085466331217387|0.085466331217387|0.085466331217387|0.085466331217387|0.085295925094792|0.083877682169651|0.083877682169651|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|||-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10375634587441|-0.10376297493461|-0.10376297493461|-0.10376297493461|-0.10376297493461|-0.10376297493461|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10533951712455|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.08956973665117|0.081966370765352|0.078750568632756|-0.08839170387085||-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085||-0.08839170387085|-0.08839170387085|-0.088465061246556|||-0.088465061246556|-0.090273749761846|-0.090273749761846|-0.090273749761846|-0.090374997930351|-0.090374997930351|-0.093249997663964|-0.093259254148183|-0.093259254148183|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.096500065301599|-0.097055630689134|-0.09711736515746|-0.098852634436397|-0.099287567686977|-0.099287567686977|-0.099287567686977|-0.10015284976688|-0.10063932475885|-0.10063932475885|-0.10132147095756|-0.10337835779842|-0.10337835779842|-0.10531118690574|-0.10531118690574|-0.10531118690574|-0.10645687571393|-0.10750849060533|-0.10750849060533|-0.10889832426903|-0.11005369421837|-0.11362801309166|-0.11362801309166|-0.11486445950399|-0.11673828986431|-0.11833122208156|-0.11833122208156|-0.11931246791656|-0.1222916337834|-0.12382403669933|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12885437281289|-0.13167152563575|-0.13430169608132|-0.14308522074241|-0.15231691291286|-0.15590767220605|-0.15961964297017|-0.16096626655615|-0.16662501582217|-0.16662501582217|-0.1668055715794|-0.16700618908743|-0.16722909742969|-0.16747677336554|-0.16775196884981|-0.16797553168879|-0.16797553168879|-0.16797553168879|-0.16797553168879|-0.16797553168879|-0.16886169979027|-0.17234632862995|-0.17260703078453|-0.17900780512828|-0.18306422397977|0.1373741745535|0.1373741745535|0.1373741745535
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.2094804355403|-1.4132842490721|-1.421704730463|-1.4574497442246|-1.4655848572466|-1.4655848572466|-1.4655848572466|-1.4655848572466|-1.4900942389405|-1.518183248213|-1.518183248213|-1.518183248213|-1.518183248213||-1.518183248213|-1.518183248213|-1.5227035868731|-1.5232817451785|-1.5672574949077|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.6566683388165|-1.6846314443936|-1.7147293106042|-1.7396993124179|-1.7537003766095|-1.7537003766095|-1.7537003766095|-1.7537003766095|-1.769667063664|-1.7735189514145|-1.8858543388032|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537||-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9923393594159|-1.9923393594159|-2.0228771221785|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|||1.807429660376|1.791032951205|1.7790152707784|1.7790152707784|1.7790152707784|1.7790152707784|1.7225169979962|1.6719632903108|1.5588481006102|1.5509544798715|1.5509544798715|1.5132828033614|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7945170587014|-1.8261300199243|1.5914634825813|1.5914634825813|1.5914634825813|1.5914634825813|1.5914634825813|1.5914634825813|1.5480150383962|1.5197389702281|1.4465452063995|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.7240044696098|-1.7652827283812|-1.8144808501085|-1.8477564553508|-1.8822294120534|-1.9205327303921||-1.9317030080728|-1.9474477578724|-1.960367564253|-1.960367564253|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492||1.739620904492|1.6690232537043|1.6657898893935|||1.6657898893935|1.6657898893935|1.6657898893935|1.6617109699362|1.6446789087315|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.889858967784|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7132212536074|1.6848256475809|1.6848256475809|1.6590155583603|1.6590155583603|1.6590155583603|1.6590155583603|1.6590155583603|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.9121030357582|-1.95122554204|-1.998861715762|-2.0327629817505|-2.1083477882301|-2.1426086721327|-2.1453984906834|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2502421309285|-2.2502421309285|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.7676646550335|1.7676646550335|1.7104607643725|1.689122975098|1.6875705191247|1.6875705191247|1.6875705191247|1.6875705191247|1.6417450186006|1.5014221257313|1.5014221257313
11254|7636|/equities/gwa-intl|ASXSMALLCAP||2.2250380542313|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.4903853299871|-2.4909837248871|-2.5110930340102||-2.5282169012743|-2.5282169012743|-2.5282169012743|-2.5282169012743|-2.5427986918798|-2.5427986918798|-2.5569985640172|-2.5749985390376|-2.5761843611607|-2.5761843611607|-2.5761843611607|-2.5818715415408|-2.5876350758264|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6203882031486|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759||2.410279266759|-2.685049023097|-2.685049023097|-2.685049023097|-2.6942210880311|-2.7128655958803|-2.7128655958803|-2.753183979528|-2.7553506465812|-2.7553506465812|-2.7641366097245|-2.7641366097245|-2.8195962081257|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|||2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5621299997945|2.5246295985071|2.5246295985071|2.5246295985071|2.4534773756495|2.4055304316935|2.38629554215|2.38629554215|2.38629554215|2.38629554215|2.3692172468031|2.3630509404272|2.3630509404272|2.3630509404272|2.3630509404272|2.3372788989908|2.3175321778067|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785||2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.1821924784104|2.1635472750575|2.1344969378479|2.1261205950892|2.1261205950892|2.1261205950892|2.1020783891851|2.0947063441537|2.0947063441537|2.0947063441537|2.0947063441537||2.0947063441537|2.0947063441537|2.0947063441537|||2.0324515364194|2.0305882100736|2.0305882100736|1.9778757232731|1.9387509048322|1.9063898656477|1.8875369765841|1.8875369765841|1.8875369765841|1.8875369765841|1.8875369765841|1.8875369765841|1.8683744247846|1.8504160307173|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8128236577073|1.8111929347293|1.7910476448554|1.7508862749756|1.695706952062|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.8614642619456|-1.8891269696382|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9314345195041|-1.9314345195041|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9799594962923|-1.9824550311133|-1.9849500435773|-1.987166665018|-2.0318518457814|-2.0412242807728|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.1070137428635|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1590142811132|-2.1975158149217|1.962831680147|1.962831680147|1.962831680147|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.7906802412459
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||1.1661071403211|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2855351148938||1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475||-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|||1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.2107262893348|1.2107262893348|1.2031206906695|1.2031206906695|1.2031206906695|1.2031206906695|1.2031206906695|1.2031206906695|1.1981896427891|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1900747640824|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358||-1.2906912105135|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1884807903968|1.1785897700215|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842||1.1775657911842|1.1775657911842|1.1775657911842|||1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1412849111989|1.1412849111989|1.1314276769907|1.1107529815866|1.1068088276335|1.0870098055677|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.052750305054|1.052750305054|1.052750305054|1.052750305054|1.052750305054|1.0502782193199|1.0502782193199|1.047809166751|-1.1147750717312|-1.1147750717312|-1.1147750717312|-1.1147750717312|-1.1250278466178|-1.1343365304154|-1.156068397063|-1.1722982398867|-1.175609157284|-1.1880379162452|-1.2042088003315|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2232703893009|-1.2401615677745|-1.2512906192045|-1.2529618407069|-1.2682909794183|-1.2856010405589|1.1968266636564|1.1968266636564|1.1968266636564|1.1968266636564|1.1960822160393|1.1960822160393|1.1914802387191|1.1624780644789|1.162475617927|1.155446093069|1.155446093069|1.155446093069|1.155446093069|1.155446093069|1.155446093069|1.1516067637189|1.1492829920313|1.1492829920313|1.135036673972|1.1228185261057|1.1218816532875|1.1080637930088|1.1080637930088|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.2066068069029|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845
11257|102000|/equities/money3-fpo|ASXSMALLCAP||-1.120458615987|-1.120458615987|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.007517640769|1.007517640769|1.007517640769|1.007517640769|1.007517640769|0.98381801173945|0.98381801173945|0.98063115859318|0.97486799054994|0.97040891309198|0.93406546402437|-1.0230962770329|-1.0230962770329||-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.025958549631|-1.025958549631|-1.025958549631|-1.031065059649|-1.0442389525165|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218||0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|||0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.92632064667129|-1.0781322423719|-1.0781322423719|-1.0781322423719|-1.0781322423719|-1.0781322423719|-1.0888062286964|-1.0888062286964|-1.0888062286964|-1.1022847315328|-1.1239274531224|-1.1574193867951|-1.1771326498752|-1.2137585433065|-1.2324828979464|-1.2324828979464|-1.2324828979464|-1.2324828979464|-1.2410920788945|-1.2504531309562|-1.2504531309562|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2660307086861|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477||-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.3155527218816|-1.3247808201045|-1.3689230661624|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2216718229689|1.2007464140695|1.1952738265243|1.1881911563893|1.1881911563893|1.1881911563893||1.1732679923397|1.1569644168596|1.1499604599984|||1.1320808094852|1.1320808094852|1.124812004976|1.1031244573908|1.0906938378366|1.0663264332383|1.0425849157537|1.0278721339135|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0059854635536|1.0059854635536|1.0059854635536|1.0030360695942|1.0030360695942|1.0030360695942|1.0030360695942|1.0030360695942|1.0021996635773|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1562328272444|-1.1790504870894|-1.1790504870894|-1.1790504870894|-1.1796611346436|-1.1796611346436|-1.1889957821783|-1.1889957821783|-1.1889957821783|-1.1889957821783|-1.2113842607004|-1.2426491247793|-1.255998994154|-1.269998743998|-1.269998743998|-1.2974986200719|-1.3258317913379|-1.3334242266378|-1.3346380505255|-1.3407089614527|-1.3664663074624|-1.3664663074624|-1.3664663074624|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.4617703379147|-1.4747448432173|-1.6119386606443|1.606905086755|1.606905086755|1.606905086755|1.5937834270787
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181||-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7317209966829|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435||-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|||3.5478567122074|3.4220629929009|3.396181185875|3.3849236654282|3.3468595530192|3.3387329209293|3.3303742349046|3.3303742349046|3.3303742349046|3.3303742349046|3.3303742349046|3.3303742349046|3.2865268985317|3.2797862531577|3.2797862531577|3.2730958198877|3.2466500769656|3.2466500769656|3.2466500769656|3.2466500769656|3.1996111881514|3.1912346296597|3.177760620149|3.1547339969565|3.1535933871721|3.149826104956|3.1459178477715|3.110515892529|3.110515892529|3.0836288399427|3.0662541595795|3.0369804704751|3.0369804704751|3.0205338491958|2.9728154091881|2.9514615567577|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033||2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033||2.9120835338033|2.9120835338033|2.9120835338033|||2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.8812040128086|2.829948946036|2.772035632982|2.772035632982|2.772035632982|2.7397618806518|2.6842738522617|2.6842738522617|2.6626839139245|2.6626839139245|2.6213155563432|2.5759061504026|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.4709554608185|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4025779434601|-2.7096531065514|-2.7096531065514|-2.7096531065514|-2.7207257385839|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.8037434862471|-2.8085855840965|-2.8085855840965|-2.8085855840965|-2.8085855840965|-2.9362061950149|-2.9546735521358|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-3.0591636174068|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.8095138402373|2.8095138402373|2.7705709505512|2.7700788101039|2.7573097768185|2.7142329815093|2.6974811689791|2.6794235989713|2.6793596132225|2.6692885274828|2.630876116746|2.6031956990487|2.6018840957489|2.5682045672566|2.559608399218|2.559608399218|2.559608399218|2.5195649060338|2.4689610305461|2.4550768216332|2.4550768216332|2.4550768216332|2.413418791899|2.389394703074|2.389394703074|2.389394703074|2.389373668625|2.389373668625
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||-0.76705142398878|-0.76705142398878|-0.84255716028263|0.55062124759341|0.55062124759341|0.55062124759341|0.43235691090849|0.39234103318085|0.35732337894296|0.34179140962317|0.34179140962317|0.34179140962317|0.34179140962317|0.34179140962317|0.34179140962317|-0.41146906822276|-0.41146906822276|-0.41146906822276|-0.41146906822276|-0.41146906822276|-0.41146906822276|-0.41146906822276|-0.41146906822276|-0.41146906822276||-0.42849812962595|-0.42849812962595|-0.42849812962595|-0.42849812962595|-0.42849812962595|-0.42849812962595|-0.43777569143843|-0.44752853842654|-0.47164018344338|-0.47164018344338|-0.48671627555432|-0.48671627555432|-0.49878554621525|-0.49878554621525|-0.51642839587604|-0.53325376054617|-0.542781952255|-0.5461466165969|-0.5607184555342|-0.57802052754056|-0.61280057450016|-0.62394508575818|-0.64577231976082|0.48508251899323|0.48508251899323|0.48508251899323|-0.49897216194401|-0.49897216194401|-0.51830242004141|-0.53207409487668|-0.53207409487668||-0.53207409487668|-0.53207409487668|-0.53207409487668|-0.53207409487668|-0.53207409487668|-0.54619342371825|-0.57049269957679|-0.57304744072907|-0.57904002853079|-0.57904002853079|-0.59357513015631|-0.59357513015631|-0.59357513015631|-0.6061945968774|-0.63299399050376|-0.63523950458187|-0.63523950458187|||-0.65026612282482|-0.66946235631005|-0.67761013508107|-0.67761013508107|-0.67761013508107|-0.67761013508107|-0.67761013508107|-0.67761013508107|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.71520229680754|-0.73520887717595|-0.73520887717595|-0.73520887717595|-0.74134320269018|-0.76704802060556|-0.78505336073187|-0.79811484313835|-0.81346093390639|-0.81634549271459|-0.82129212364493|-0.82129212364493|-0.82129212364493|-0.82129212364493|-0.82615793794326|-0.844064343306|-0.86201595965643|-0.86779550053035|-0.92060611686612|-0.92263099577576|-0.92263099577576|-0.95486773745385|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788||-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.99653383055879|-1.0283709053591|-1.0459677018937|-1.0555196545981|-1.0707032741174|-1.0707032741174|-1.0925039863715|-1.0925039863715|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616||-1.0933287527616|-1.0933287527616|-1.0933287527616|||-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0978652830979|-1.1429058938182|-1.1668398644038|-1.1856554244964|-1.2114226956068|-1.2133591998811|-1.2133591998811|-1.2133591998811|-1.2133591998811|-1.2133591998811|-1.2719866472992|-1.2719866472992|0.90322752650557|0.90322752650557|0.90322752650557|0.90322752650557|0.90322752650557|0.85080840914313|0.8138148622255|0.80196281145881|0.80196281145881|0.79690313086322|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.78749156609132|0.76860179189128|-0.92865916138081|-0.92865916138081|-0.92865916138081|-0.92865916138081|-0.92865916138081|-0.92865916138081|-0.94156574811305|-0.95312861166359|-0.96292068518932|-0.97888356051984|-0.97888356051984|-0.99818957982905|-0.99818957982905|-1.0143773250938|-1.0243081277345|-1.0711756818531|-1.086861904356|-1.0995687697697|-1.1592430808332|-1.1995593908131|-1.1995593908131|-1.2242326077156|-1.2497029101774|-1.2659025328963|-1.2659025328963|-1.2659025328963|-1.2659025328963|-1.3051694849695|-1.3279660917615|-1.3309457509723|-1.3309457509723|-1.333550853752|-1.3428342951922|-1.3709065791006|-1.3709065791006|-1.3982294859748|-1.4352549913041|-1.4522277715595|-1.4689715576313|-1.4689715576313|-1.4689715576313|-1.4701192151055|-1.4701192151055|-1.516521388794|-1.5228958148839|-1.5228958148839|-1.5228958148839|-1.5228958148839|-1.5228958148839|-1.5228958148839|-1.5366402781715|-1.5366402781715|-1.5366402781715|-1.5929336323462|-1.6177040354105|-1.6213378393751|-1.658354402747
11260|102008|/equities/industria-staple|ASXSMALLCAP||-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9945304256479|-2.9945304256479|-2.9989227168869|-3.0004697103314|-3.0099663622966|-3.0394070686887|-3.0521189837533|-3.0787889904542|-3.0787889904542|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445||2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178||-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0566447493036|-3.0566447493036|-3.0566447493036|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|||2.8901263613038|2.8857288559186|2.8857288559186|2.8857288559186|2.8524765261795|2.851640569809|2.8451561791399|2.8344536465416|2.8344536465416|2.8344536465416|2.8344536465416|2.8344536465416|2.8344536465416|2.7910596311103|2.783098270865|2.783098270865|2.7728027736151|2.7728027736151|2.7728027736151|2.7522809146735|2.7272537575616|2.7272537575616|2.7272537575616|2.7272537575616|2.7272537575616|2.7162686386096|2.7162686386096|2.7162686386096|2.7162686386096|2.7162686386096|2.6973542118905|2.6973542118905|2.6973542118905|2.6767335365876|2.6767335365876|2.6480373487058|2.6472637769451|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494||-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8084129459292|-2.849903292858|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709||2.6852326168709|2.6852326168709|2.6852326168709|||2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6780363071951|2.6589291878312|2.6398411612247|2.6398411612247|2.6398411612247|2.5973236009517|2.5631373243242|2.5512636852164|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.4034409880749|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.6313623200395|-2.6687358894324|-2.722484288213|-2.7483158747326|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.8076771652316|-2.8076771652316|-2.8076771652316|-2.8290856586137|-2.844365072623|-2.844365072623|-2.8524641418762|-2.8524641418762|-2.8524641418762|-2.8524641418762|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543164037041|2.6415959483641|2.6415959483641|2.6415959483641|2.6415959483641|2.6415959483641|2.6415959483641|2.6360443617407
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||-16.96719306854|-16.96719306854|-16.96719306854|-16.975717371535|-16.975717371535|-16.975717371535|-16.975717371535|-16.975717371535|-16.975717371535|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.66973720473|-17.943041970133|-18.574498369403|-18.574498369403|-18.574498369403|-18.574498369403|-18.574498369403|-18.591663574849|-19.307988107497|-19.307988107497|-19.307988107497|-19.528876662579|-19.94375173287|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.082652364541|-20.082652364541|-20.082652364541||-20.082652364541|-20.082652364541|-20.082652364541|-20.335170200985|-20.68741144463|-20.901567928488|-20.976463627479|-21.330515569737|-21.658349772615|-21.923723190276|-22.215524851446|-22.379472400484|-23.037192611493|-23.098460563354|-23.098460563354|-23.098460563354|20.700569654914|||20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.571743887235|20.449716269495|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|19.655558707844|19.655558707844|19.266731609383|18.828590248998|18.33121114194|18.255234140153|18.247482822996|18.178065898808|18.178065898808|17.774518042573|17.147798810193|17.147798810193|16.31533229107|-16.820709375765|-16.820709375765|-16.820709375765|-17.106343644886|-17.520937383207|15.875843304636|15.875843304636|15.875843304636|15.875843304636|15.875843304636||15.875843304636|15.875843304636|15.875843304636|15.875843304636|15.815936691498|15.812728531857|15.812728531857|15.812728531857|15.812728531857|15.79858751617|15.595652689781|15.314613463974|14.867347640567|14.690398769091|14.690398769091|14.602866420182|14.602866420182|14.602866420182||14.602866420182|14.493184046649|14.361758802509|||14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.08084243997|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.408819071703|13.408819071703|13.408819071703|13.408819071703|13.408819071703|13.185909713036|12.634899895198|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551||12.654412677551|12.654412677551|12.654412677551|12.3743477162|12.342053499076|12.278392463098|12.241966583565|12.241966583565|11.869962694727|11.583291798259|11.205045891498|10.578384824036|10.493761110569|9.2664006554036|9.1801870841383|9.1801870841383|9.1801870841383|9.1801870841383|9.1801870841383|9.0488725732137|9.0488725732137|8.8715249245221|8.8289165171048|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.45093195769023|-0.4579799427239|-0.47914437272459|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813||-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48536788263847|-0.49215415659659|-0.49215415659659|-0.49215415659659|-0.49489351050846|-0.4972973366005|0.44050090686436|0.44050090686436|0.44050090686436|0.44050090686436|0.44050090686436|0.43549852295253|0.43549852295253|0.43549852295253|0.42277613860074|0.41831930088045|0.41831930088045|0.40632699217004|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39073388836471|0.38307632215659||0.38307632215659|0.38307632215659|0.38307632215659|0.38307632215659|0.38258479709802|0.38203865814405|0.37232325787431|0.37232325787431|0.37232325787431|0.3540410615913|0.3540410615913|0.35254560498307|0.34657846157097|0.34474241103769|0.34474241103769|0.34474241103769|0.33971379990976|||0.33384866179803|0.32208169318249|0.32208169318249|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31311143342488|0.3117904878748|0.3053227753653|0.29077529423919|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28190434993091|0.28190434993091|0.28190434993091|0.27738192844026||0.27738192844026|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32916311297568|-0.33265163503606|-0.33265163503606|-0.33265163503606|-0.33265163503606|-0.34227762304895|-0.34227762304895|-0.34227762304895|-0.34364179696367|-0.35543531373392|-0.35631701069022||-0.36229668410779|-0.36792801084049|-0.36792801084049|||-0.36936444609173|-0.37547737364328|-0.37547737364328|-0.37547737364328|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.31074759552321|0.30416400608576|0.29956974876708|0.29956974876708|0.28785526799699|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28252300797951|0.28252300797951|0.28252300797951|0.28252300797951|0.28252300797951|0.28252300797951|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26851288262134|0.26851288262134|0.26851288262134|0.25557057773998|0.25557057773998|0.25557057773998|0.25557057773998|0.25557057773998|0.23077287846064|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.21915157776406|0.21753282417401|0.21753282417401|0.21455807687547|0.21455807687547|0.21455807687547|-0.26437990779451|-0.26569989698652|-0.27105544427505|0.21494452924427|0.21494452924427|0.21494452924427|0.21494452924427|0.21494452924427|0.21494452924427|0.20604946763313|0.20505496612298|0.1989499692134|0.19105551436123|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.17751126390693|0.1733458500438|0.16191205590225|-0.19784133203944|-0.19784133203944|-0.19784133203944|-0.19784133203944|-0.20135147944778|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||-0.23765227647276|-0.23819725337038|-0.23819725337038|-0.24216361065053|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.25364230891927|-0.25364230891927|-0.25364230891927|-0.25565775993063|-0.25565775993063|-0.25565775993063|-0.25565775993063|-0.264897501994|-0.26514062155125|-0.26514062155125|-0.26514062155125|-0.27987846670147|-0.28069829623563|-0.29285922211258|-0.29870272154345|-0.29870272154345|-0.29870272154345|-0.29870272154345|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.33192462085212|-0.34519402581812|-0.3491044761777|-0.3498383133544|-0.36968146749485||-0.374499267603|-0.374499267603|-0.374499267603|-0.374499267603|-0.38499918278173|-0.38638798722642|-0.38904221332755|-0.40199135880433|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|||-0.40205715539346|-0.40950795282137|-0.42680574877592|-0.42680574877592|-0.42680574877592|-0.42680574877592|-0.42680574877592|-0.45978417080345|-0.46976018097338|-0.47028909122874|-0.4905989727039|-0.49604812756964|-0.49604812756964|-0.50783126106734|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.55091198149828|0.36220744560643|0.36220744560643|0.2741193623508|0.25659797216945|0.25659797216945|0.24844219812081|0.21854688368821|0.20771178150528|0.20771178150528|0.20771178150528|0.1966242085933|0.1754157861669|0.16937133444179|0.16937133444179|0.14846816077088|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039||-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18226205016592|-0.18390227915422|-0.18391920197425|-0.18907689654626|-0.19036321484157|-0.19679245262354|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.2005607509915|-0.20506749984335|-0.21063056104394|-0.21250617546077||-0.21278463764583|-0.21836065536044|-0.21836065536044|||-0.21859517152996|-0.21885574505165|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2290586910682|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.2125893280155|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.22766541310419|-0.23323935594017|-0.24672589021679|-0.24672589021679|-0.24672589021679|-0.24672589021679|-0.24830654531448|-0.25534060150086|-0.26023956305118|-0.26943284429149|-0.27909205033863|-0.29954672355877|-0.3226908119677|-0.3366797218786|-0.3366797218786|-0.3366797218786|-0.3366797218786|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.34727255299515|-0.36243147066518|-0.36243147066518|-0.36243147066518|-0.37186831193152|-0.37735366939375|-0.3853929685097|-0.39515884899884|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1269116425461|-1.1449018213425|-1.1480853693655|-1.1551054207105|-1.1551054207105|-1.1869227055729|-1.2249141273698|-1.2351823314253|-1.2627026023934|-1.2891698453247|-1.2891698453247|-1.3015776710841|-1.3028640501072|-1.3267933386752|-1.3373237189565|-1.3373237189565|-1.3373237189565|-1.3373237189565|-1.3531157363238|-1.3531157363238|-1.3601286001539|-1.387365096977|-1.4026112470248|-1.4026112470248|-1.4123458369152|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273||1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|||1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2275316248137|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.183275352569|1.1598892528167|1.1487658176544|1.1108509670499|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|0.86613668291466|0.86613668291466|0.86613668291466|0.86613668291466|0.86570742161954|0.82578604124083|0.79781780863354|0.79381830376545|0.79381830376545|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634||0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634||0.75590294818634|0.75590294818634|0.75590294818634|||0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.58259907529947|0.56252970354789|0.56252970354789|0.48781081986685|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.46851448011271|0.46529386652699|0.46421540460311|0.45940600590929|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768||-0.78333124180796|-0.78333124180796|-0.78333124180796|-0.7892569332229|-0.80556324774545|-0.82125092061116|-0.82125092061116|-0.82444547184921|-0.83410610831023|0.77821543176703|-0.80900248961114|-0.80900248961114|-0.80900248961114|-0.80900248961114|-0.83944721769914||0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.8322467127326|0.8322467127326|0.8322467127326|0.8322467127326|0.8322467127326|0.8322467127326|0.83221856519942|0.83218729016256|0.83215254012161|0.83211392896499|0.83207102767986|0.83202335958528|0.83197039503573||0.83191154553624|0.83184615720347|0.8317735035004|0.83169277716365|0.83160308123393|0.83150341908979|0.83139268337408|0.83126964368996|0.83113293292983|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|||0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82836473752217|0.82651637184572|-0.88725493421485|-0.88725493421485|-0.88725493421485||-0.88725493421485|-0.88725493421485|-0.88725493421485|-0.88725493421485|-0.88861657701521|-0.89012951346005|-0.89431058137246|-0.8978450890893|-0.9067723151174|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.83729297015454|0.83588107530039|0.83226058149241||0.83226058149241|0.83056730985534|0.82729700936092|||0.82310775731684|0.82150863844687|0.82084294975394|0.82010329565068|0.81928145775817|0.81836830454426|0.81735368986215|0.81622634021536|0.8149737294967|0.81233191119907|-0.71879784677561|-0.72012080422812|-0.72012080422812|-0.72318978300551|-0.72319587410859|-0.72319587410859|-0.72319587410859|-0.73160652254878|-0.73345169463487|-0.73439077579016|-0.73476572311275|-0.73476572311275|-0.73476572311275|-0.73476572311275|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73655980561192|-0.73784423243133|-0.73927137334179|-0.74085708546452|-0.74290999203322|-0.74290999203322|-0.74739999273747|-0.74794444220298|-0.74938271859215|-0.7570919087521|-0.76010212533913|-0.76594680805164|-0.76799645974854|-0.7752738457545|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.7819555598977|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.67753289239052|0.67056527496418|0.67056527496418|0.6647947470462|0.65949551263295|0.65949551263295
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7621646510383|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.72852974208|1.6980885893306|1.6655364265768|1.6655364265768|1.6655364265768|1.6647627210979|-1.838801428715|-1.838801428715|-1.838801428715|-1.838801428715|-1.838801428715|-1.838801428715|-1.8692237569664|-1.8781652863129|-1.9007392123125|-1.9349879969913|-1.9508272068433|-1.9508272068433|-1.9508272068433|-1.9620302404223|-2.0255891774825|-2.0596780275037|-2.0596780275037|-2.068531152797|-2.1135069034632|-2.1260883154759|-2.1260883154759|-2.1260883154759|-2.1260883154759|-2.147875971517|-2.2173621068631|-2.2861255152353|-2.2861255152353|-2.2861255152353|-2.2861255152353|-2.2861255152353|-2.3243063007603|-2.3364775117484|-2.3364775117484|-2.3364775117484||-2.3364775117484|-2.3364775117484|-2.3364775117484|-2.348030440923|-2.3797560057335|-2.4508401112748|-2.4770445643743|-2.5442162022415|-2.5824829153113|-2.5824829153113|-2.5824829153113|-2.5824829153113|-2.5952588774421|2.3136859148141|2.3136859148141|2.3136859148141|2.3136859148141|||2.3136859148141|2.3136859148141|2.2365954020947|2.2266261129181|2.2266261129181|2.2266261129181|2.1526401074507|2.1273779109427|2.1266423685774|2.1266423685774|2.1266423685774|2.1266423685774|2.0690190664841|2.0690190664841|2.0690190664841|2.0183546401741|2.0080276682546|2.0080276682546|2.0080276682546|2.0072529000894|1.9913921668415|1.942102374223|1.8628914506205|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.6932239562376|1.6686098553643|1.6686098553643|1.6324831289169|1.6310923344689|-1.8445417507424|-1.8445417507424|-1.8445417507424|-1.8445417507424|-1.8679631467146|-1.8713479037066|-1.8784813756944|-1.8784813756944|-1.8784813756944||-1.8784813756944|-1.8784813756944|-1.8784813756944|-1.8784813756944|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614||1.6499962928614|1.6499962928614|1.6499962928614|||1.6499962928614|1.6499962928614|1.6499962928614|1.6493013835308|1.6336682478981|1.5971313958253|1.5350070667361|1.5034655354757|1.5034655354757|1.4844061889404|1.4318402186758|1.401766917852|1.3894631705322|1.3669035657289|1.3614761534545|1.3614761534545|1.3614761534545|1.3574735260908|1.3510817197632|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3003742028285|1.2451379750624|1.1854311000919|-1.3483203360846|-1.3483203360846|-1.3483203360846|-1.3483203360846|-1.3675781432578|-1.4003645848112|-1.4085982389015|-1.4085982389015|-1.424692459323|-1.4485472456371|-1.4739413345032|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4869281457491|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.515241185946|-1.515241185946|-1.515241185946|-1.515241185946|-1.515241185946|-1.515241185946|-1.5477679947159|-1.5775199840622|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6507856191217|-1.6608729297385|-1.709581076488|-1.7362011598051|-1.7703409480093|-1.7703409480093|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5722481174302|1.5009606949416|1.5009606949416
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||3.175037243832|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.437947824573|-3.4393864902914|-3.4765265381705|3.1856976496815|3.1856976496815|3.1856976496815|3.1856976496815|3.1807750184933|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391||-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4043358839679|-3.4043358839679|-3.4043358839679||-3.4043358839679|-3.4043358839679|-3.4043358839679|-3.4043358839679|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1636078250871|||3.1045643634781|3.0676534102266|3.0676534102266|3.0676534102266|3.0359301255447|3.0359301255447|3.003533421435|2.9778150170799|2.9281276960898|2.9051419650767|2.8964279709417|2.8964279709417|2.8964279709417|2.8964279709417|2.8893644079189|2.8442938178359|2.7997709346677|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7522633669528|2.7378949133197|2.7378949133197|2.7378949133197|2.7378949133197|2.7156109667167|2.7156109667167|-2.9306745111228|-2.9306745111228||-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9996382990679|-3.0023930150296|-3.0023930150296|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0560761601089|-3.0986742201114|-3.0986742201114|2.8211703719199||2.8211703719199|2.8211703719199|2.8211703719199|||2.8211703719199|2.7635226185123|2.7081015406648|2.7081015406648|2.7081015406648|2.7081015406648|2.7081015406648|2.6795571444873|2.6606879747508|2.6606879747508|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.5528287824364|2.5454166483284|2.5454166483284|2.5454166483284|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7886621979588|-2.8062912256314|-2.8469901516254|-2.8711002087389|-2.8845557874877|-2.9028397606963|-2.9070441907372|-2.9088152906063|-2.9088152906063|-2.9088152906063|-2.9088152906063|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9444103422078|-2.9693448214964|-2.9792720376602|-3.0136355889231|-3.0251506713132|-3.0807230634932|-3.1024699921348|-3.1027443800743|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.158393807502|-3.158393807502|-3.158393807502|-3.1820294048701|-3.1820294048701|-3.1989215641457|-3.1993573141582|-3.2136794561557
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.68936520800797|-0.70346133560834|-0.71100712792044|-0.71100712792044|-0.71100712792044|-0.71100712792044|-0.71100712792044|-0.73361904837429|-0.74818783576553|-0.75770870375706|-0.7705096660728|-0.78362184748327|-0.79707985769019||-0.81092206913349|-0.81769118792611|-0.82024914995375|-0.82024914995375|-0.82024914995375|-0.82024914995375|-0.82024914995375|-0.84472127507729|-0.87613737780128|-0.87613737780128|-0.88320821080246|-0.891898011208|-0.91072000291659|-0.93441113196825|-0.94587792797117|-0.94587792797117|-0.95541990182166|-0.95713321457709|-0.9623702553732|-0.98207805198903|0.8782490221571|0.8782490221571|0.8782490221571|0.8782490221571|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182||-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96877026992362|-0.98002252796537|-0.99335835619377|-0.99484262249654|-1.0014917727067|-1.0058242077909|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|||-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664||-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0334205173444|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621||-1.0597773325621|-1.0597773325621|-1.0597773325621|||-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0702847469563|-1.0702847469563|-1.0702847469563|-1.0702847469563|-1.0808719748385|0.95592499439649|0.95592499439649|0.95592499439649|0.95592499439649|0.94561726228606|0.94561726228606|0.94124140095062|0.92749045238834|0.92707274739323|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.91046588341322|0.88246206685268|0.87328648400849|0.87328648400849|0.86531831635972|0.86257590203307|0.85869544246486|0.84882827046504|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.81908487539877|0.8070387427607|0.79837638190485|0.77375152101227|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.80123285829737|-0.80260573559904|-0.80260573559904|-0.80260573559904|-0.80260573559904|-0.81845080779553|-0.8246675655418|-0.83137888181518|-0.83137888181518|-0.83137888181518|-0.83137888181518|-0.83137888181518|-0.83972702482981|-0.83972702482981|-0.85830779715426|-0.86006422886195|-0.87534917006826|-0.87705462188561|-0.89700513648809|-0.93083904703261|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||1.1894406642707|1.1894406642707|1.1894406642707|1.1894406642707|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.161529396384|1.1450326425158|1.1042029639442|-1.2481784249095|-1.2481784249095|-1.2481784249095|-1.2632127861465|-1.2632127861465||-1.2632127861465|-1.2821809164114|-1.2882565382926|-1.2955627842974|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872||-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|1.1941667441995|1.1941667441995|1.1941667441995|||1.1687963742316|1.16769049767|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1409760562696|1.1255289545896|1.1178098841113|1.0902055152702|1.0668123006879|1.0668123006879|1.0652080840599|1.0546756394187|1.0507507067565|1.0366916287261|1.0366916287261|1.0366916287261|1.0164629009386|1.0082921216907|0.99451589385695|0.99451589385695|0.99451589385695|0.98216548588588|0.98216548588588|0.98216548588588|0.98216548588588|0.97712824771486|0.97318309042289|0.97318309042289|0.95687014629923|0.93925262964424|0.93925262964424|0.93925262964424|0.93916961524946|0.92796621691367|-1.0298256648276|-1.0298256648276||-1.0362427218348|-1.0362427218348|-1.0362427218348|-1.0362427218348|-1.0399919200375|-1.0441576958182|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.061618417969|-1.0840204860001|-1.1132172009713|-1.1137513441158||-1.1137513441158|-1.1137513441158|-1.1244459099585|||-1.1310510311982|-1.1322789362692|-1.1325321353832|-1.1447579140308|-1.1591754450669|-1.1843616117228|0.9992449260066|0.9992449260066|||||0.65988614562596|0.64444991287749|0.64024791714395|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63096619193761|0.63012197884153|0.62810485531038|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.69851142517022|-0.70436290294254|-0.71140412920409|-0.71428735590319|-0.71428735590319|-0.71428735590319|-0.71428735590319|-0.7328710915615|-0.7328710915615|-0.7328710915615|-0.7328710915615|-0.7328710915615|-0.7328710915615|-0.7328710915615|-0.73813688965844|-0.73813688965844|-0.73813688965844|-0.74007454893617|-0.74007454893617|-0.74007454893617|-0.74799273068029|-0.74799273068029|-0.74799273068029|-0.74799273068029|-0.74799273068029|-0.77188680960424|-0.77526940771846|-0.77526940771846|-0.77526940771846|-0.77526940771846|-0.77526940771846|-0.77526940771846|-0.77526940771846|-0.77526940771846|-0.77632289102742|-0.77632289102742|-0.77632289102742|-0.78461522052761|-0.78506114626456|-0.79945013748859|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.80513788768092|-0.81063154003647|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171|0.7418649952171
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6386591282265|1.5846212734532|1.5573569524897|1.5018604251354|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.72697076858|-1.7374976710816|-1.7374976710816|-1.7374976710816|-1.737775168633||-1.7444723820416|-1.7677470485069|-1.7836077985607|-1.7934530838156|-1.8049479042848|-1.8354976613611|-1.8405529745519|-1.8635770428024|-1.8635770428024|-1.8635770428024|-1.8635770428024|-1.8635770428024|-1.9050855358268|-1.9684283622796|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.6912242363432|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|-1.8705109051345||-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|||-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9166277724675|-1.9166277724675|-2.1080247583382|-2.1080247583382|-2.1080247583382|-2.1080247583382|-2.1176231315097|-2.1176231315097|-2.1517525617649|-2.1517525617649|-2.1517525617649|-2.1517525617649|-2.1517525617649|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142||1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.7829098484051|1.6785109596265|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834||1.654101917834|1.6410143311225|1.6410143311225|||1.6410143311225|1.6025159088995|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.8205672616222|-1.8205672616222|-1.8205672616222|-1.8205672616222|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.9194386245409|-2.0238207514197|-2.1170230105089|-2.1356042416889|-2.1356042416889|-2.1356042416889|-2.1626158855578|-2.1681842960937|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1947319191611|-2.2055354429523|-2.2200393558918|-2.2961905688634|-2.2961905688634|-2.3023340960332|-2.3023340960332|-2.3287045580356|-2.3624495115776|-2.3910550239902|-2.3936191151579|-2.3936191151579|-2.3936191151579|-2.3936191151579|-2.4256879433481|-2.4396533021759|-2.4735036833895|-2.5066707778653|-2.6446341594812||2.3359161722031|2.3359161722031|2.3359161722031|2.3359161722031|2.2921803394177|2.2921803394177|2.2918672075116|2.2437412198211|2.1086014041002|2.0977209693631|2.0977209693631|2.0977209693631
11273|7296|/equities/infomedia|ASXSMALLCAP||-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915||-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.7114196330464|-1.7282440298306|-1.7549933519084|-1.7566592920841|-1.7693436597256|-1.7959373896285|-1.802760449806|-1.802760449806|-1.802760449806|-1.8043352997232|-1.8043352997232|-1.8043352997232|-1.8137058986479|-1.8190169856946|-1.8190169856946||-1.8190169856946|-1.831129993112|-1.8312330429772|-1.8312330429772|-1.8312330429772|-1.8312330429772|-1.8472034473131|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6427336424783|1.6427336424783|1.6427336424783|||1.6269262731291|1.6238069600768|1.6111743987608|1.6060270999326|1.5611412496979|1.546823544813|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4090421652189|1.3486014169664|1.3486014169664|1.3369694752469|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.5292705919084||-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5396533681921|-1.5662815122662|-1.577257245653|-1.5857557679499||-1.5857557679499|-1.5857557679499|-1.5857557679499|||-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.6033397013705|-1.6589885414487|-1.6646619733803|-1.6646619733803|-1.6646619733803|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6992552506004|-1.7083391334253|-1.7086285082447|-1.7086285082447|-1.7383372086008|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5516327032735
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.60577539169284|-0.60947265849613|-0.61163629013192|-0.62959589580575|-0.63732877947533|-0.63814308883574|-0.63921986467341|-0.63921986467341|-0.64079542833073|-0.64079542833073|-0.64079542833073|-0.65199491136055|0.60949329646133|0.60949329646133|0.60949329646133||0.60949329646133|0.60949329646133|0.60152033536194|0.58905038202866|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62621583942728||-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|||-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62635091614013|-0.6340010240264|-0.63708446915362|-0.6375425567771|-0.6375425567771|-0.644769501967|-0.64724389080954|-0.64749321412988|-0.65888134055609|-0.65963746433487|-0.65963746433487|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61064778554695||0.60794200155754|0.60104668972249|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59678560948628||0.58615067111406|0.57898230816298|0.57898230816298|||0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.55782802647922|0.55782802647922|0.55782802647922|0.55782802647922|0.55230891645588|0.54645431969604|0.5338325070506|0.5338325070506|0.53314727734257|0.52405252269825|0.52005835828871|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.5098419005859|0.50760210831829|0.50312215902652|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55673011163997|-0.55673011163997|-0.55673011163997|-0.55673011163997|-0.56303345737774|-0.56948161983842|-0.56984069572946|-0.57537858273211|-0.58153173753093|-0.5824920877599|-0.5824920877599|-0.5824920877599|-0.58554674682609|-0.59449639251488|-0.59916265729023|-0.60490295095524|-0.61822549284918|-0.62515493530087|-0.62515493530087|-0.6371166198127|-0.64235177952631|-0.65150195380696|-0.66639106163988|-0.67610007609862|-0.67610007609862|-0.67788897715164|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68325968712793|-0.68514965673537|-0.68738851172229|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0423787612535|3.0400972875079|3.0400972875079|3.0395525464438|3.0389472785948|3.0382747587626|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0685422205533|-3.0700469175539|-3.0717188031101|-3.0760765109486|-3.077307214784|-3.0797858000325|-3.0850398408623|-3.0872664702437|-3.0908516394321|-3.0948351607526|-3.0992612955531|-3.1063102569061|-3.1063102569061|-3.1150126783295|-3.1150126783295|-3.1157564180186|-3.1157564180186|-3.1236182470113|-3.1340202776359|3.0383107432871|3.0270120180479|3.0233467593051|3.0192742495909|3.0172492960178|3.0080547442131|3.0072831169425|2.9983701855671|2.9870779548234|2.9789755779445|2.9674729989568|2.9416365277546|2.9232073240565|2.9168969186463|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9357815276628
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4592032924688|-1.4760592067017|-1.4802582786129|-1.4802582786129|-1.481368267689|-1.481368267689|-1.4906869664831|-1.5178234154113|-1.5178234154113|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5388511733859|-1.5388511733859|-1.5388511733859|-1.5556680313579|-1.5642512574487|-1.5642512574487|-1.5642512574487|-1.5642512574487|-1.5875014082914|-1.5995848660475|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.626280069506|-1.626280069506|-1.6421804736825||-1.6421804736825|-1.6421804736825|-1.6421804736825|-1.6421804736825|-1.6613116342461|-1.6786796537413|-1.7076995601669|1.5647394837689|1.5647394837689|1.5647394837689|1.5647394837689|1.5647394837689|1.5647394837689|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|||-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.7923660601189|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6104977405422|1.6069419821493|1.5503521849041|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793||-1.6738295925552|-1.6738295925552|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226||1.5465858160226|1.5465858160226|1.5465858160226|||1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.4673175545498|1.4270195135324|1.4039105848967|1.3885117654998|1.365130686732|1.365130686732|1.365130686732|1.365130686732|1.3604229754561|1.356303295201|1.3529503889207|1.3529503889207|1.3529503889207|1.3529503889207|1.3255004427305|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4564572502474|-1.463008025101|-1.5061200225918|-1.5195309086307|-1.5195309086307|-1.5553121614969|-1.5954856992337|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.608376982954|-1.608376982954|-1.6131966546143|-1.618551845348|-1.6262834003925|-1.6262834003925|-1.6262834003925|-1.6398101589189|-1.6398101589189|-1.6398101589189|-1.6398101589189|-1.6595112837141|-1.6658458816547|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7297782520649|-1.7444757995999|-1.8030286495329|-1.872809622513|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.6764495086184
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||2.9277238776587|2.9277238776587|2.9277238776587|2.9121932641558|2.9107323772|2.9107323772|2.8969844293063|2.8969844293063|2.8638715028173|2.8265239132119|2.8100265675864|2.7978105464199|2.7978105464199|2.7767721947597|2.7767721947597|2.7608580916641|2.7566766068668|2.7566766068668|2.7545974560032|2.7545974560032|2.7545974560032|-2.9203999971928|-2.9203999971928|-2.9203999971928||-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-3.0182222630781|2.85876923189|2.85876923189|2.85876923189|2.8509496051274|2.8509496051274|2.8366106702445|2.8317896208893|2.825480981831|2.825480981831|2.8130343580293|2.7872603893333|2.7769560681507|2.7671734874696|2.7618595036368|2.7387327521488|2.7369252806952|2.7304725388741|2.7207685713974|2.7207685713974|2.7108539745771|2.7089204468281|2.7089204468281|2.7089204468281||2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.6976893917224|2.6941990790852|-2.7722658210384|-2.7722658210384|-2.7722658210384|-2.7722658210384|-2.7722658210384|||-2.7722658210384|-2.7722658210384|-2.797517557209|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8129720084268|-2.8140905677969|-2.8140905677969|-2.8140905677969|2.7404435714265|2.7404435714265|2.7404435714265|2.7404435714265|2.7404435714265|2.7404435714265|2.7354928608493|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7271513159132|2.7254459653802|2.7224399949121|2.7165999705049|2.716550598794|2.716550598794|2.716550598794|2.716550598794|2.716550598794||2.716550598794|2.716550598794|2.6861673574246|2.6735192913255|2.6633439468693|2.6633439468693|2.6633439468693|2.6633439468693|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439||-2.7643827730439|-2.7643827730439|-2.7643827730439|||-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7720919642207|-2.7817688422465|-2.7864098236587|-2.7976047180349|-2.7976047180349|-2.7978941359183|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7004681379033|2.6971868177733|2.6868392804263|2.6868392804263|2.6868392804263|2.6868392804263|2.6770436475673|2.6675485582261|2.6609240160937|2.6609240160937|2.6559268795203|2.6559268795203|2.6559268795203|2.6559268795203|2.6559268795203|2.6551965831331|2.6424405440811|2.6366005987066|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.8113912464256|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6806593404233|2.6790659279757|2.6622954840056|2.6469949875267
11278|18556|/equities/mystate|ASXSMALLCAP||3.6818944402092|3.6509938182161|3.6466597916601|3.6247245412174|3.6247245412174|3.6247245412174|3.6247245412174|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.5988930860605|3.5988930860605|3.581865583169|3.581865583169|3.581865583169|3.581865583169|3.581865583169|3.581865583169||3.581865583169|3.5665173114533|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046||3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4571375219476|3.4571375219476|3.4568981099585|3.4568981099585|||3.4176644537691|3.3640716047026|3.3484128946438|3.3154480156063|3.3154480156063|3.2610533829926|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.5537472177258|3.2463919797749|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2112876738514|3.1911528999503|3.1551698771776|3.1451888181171|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.0784713934349||3.0660793196809|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0356817321121|3.0356817321121|3.0356817321121|2.9968686055408|2.9929858798434|2.9929858798434|2.9597064780582||2.9225507644121|2.9225507644121|2.9225507644121|||2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.916297209521|2.916297209521|2.906441344442|2.8943792731917|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.881450463617|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.0659444659626|-3.0659444659626|-3.0659444659626|-3.0659444659626|-3.109938260546|-3.1527091492444|-3.1552324018246|-3.1791758166132|-3.1791758166132|-3.1885286951924|-3.1966985623996|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.2330426071695|-3.2465014742313|-3.2465014742313|-3.2465014742313|-3.2465014742313|-3.2579166331226|-3.2579166331226|-3.2579166331226|-3.2579166331226|-3.2579166331226|-3.2829629887402|-3.3166255541709|-3.3366673458832|-3.3366673458832|-3.3552765265404|-3.3552765265404|-3.3552765265404|-3.3552765265404|-3.3958627797166|-3.4270697409355|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.5088766986777|-3.5170852668473|-3.5573169530971|-3.6020189459173|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3420328611267|3.3420328611267|3.3420328611267|3.3420328611267|3.3260190128969|3.3260190128969|3.3260190128969|3.319282699476|3.319282699476|3.2872978372623
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||6.8537600739301|6.4541776956784|6.3923184152576|6.3923184152576|6.3701462534882|6.3701462534882|6.3044105729049|-7.1440787781637|-7.2842329536152|-7.2842329536152|-7.333769413107|-7.333769413107|-7.333769413107|-7.4845305120422|-7.4845305120422|-7.5623216142715|-7.5623216142715|-7.6236904981468|-7.6729897263684|-7.792766121034|-7.9364895721594|-7.9364895721594|-7.9364895721594|-7.9364895721594||-7.9364895721594|-7.9364895721594|-7.9364895721594|-8.3983216705499|-8.5917853357612|-8.5917853357612|-8.5917853357612|-8.7420060380694|-8.7420060380694|-8.7420060380694|-8.7420060380694|7.9273724040871|7.9273724040871|7.9273724040871|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8477391690902|7.7858210107675||7.6316436716382|7.6316436716382|7.6316436716382|7.6187467718916|7.6187467718916|7.6187467718916|7.6187467718916|7.6187467718916|7.6187467718916|7.4197187053712|7.0780205845339|6.6928004025864|6.617556227517|6.5860568403608|6.5860568403608|6.5700633127829|6.4106257844126|||-6.8291685708544|-6.8291685708544|-6.8291685708544|-6.8407430525379|-6.8808256912846|-6.894901065|-6.894901065|-6.894901065|-6.894901065|-7.069890503495|-7.3219016623706|-7.3219016623706|-7.5426683240699|-7.5960204130595|-7.6855905038265|-7.6855905038265|-7.6855905038265|-7.7534338878423|-7.9388154796793|-8.045628473939|-8.1179203167905|-8.3443559160221|-8.7144517415822|-8.7144517415822|-8.7160574853487|-8.7967305117257|-9.216367290352|-9.4742970973631|-9.8174379590307|-9.8174379590307|-9.8174379590307|-10.412153403312|-15.083267528689|-15.083267528689|-15.083267528689|-15.083267528689|-15.090862989587|-15.090862989587|-15.090862989587|-15.090862989587|-15.090862989587|-15.099847793758|-15.140386528638|-15.185985135665||-15.396094851616|-15.529808185869|-15.529808185869|-15.668676109638|-15.909084447585|-16.051462201379|-16.051462201379|-16.102735497446|-16.168595024713|-16.168994370178|-16.244437843644|-16.438264429661|-16.551404489514|-16.746560270517|-16.895622658431|-16.972357988026|-17.043176279759|15.712450991889||15.712450991889|15.712450991889|15.712450991889|||-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-17.065467522103|-17.065467522103|-17.548852361527|-17.916224812233|-18.174971526158|-18.224412751741|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.330871707205|-18.564856880245|-18.650193989201|-18.650193989201|-19.2968822187|-19.327200205951|-19.327200205951|-19.359198008826|-19.359198008826|-19.780220785461|-19.828022840644|-19.906389137966|-19.906389137966|-19.906389137966|-19.906389137966|-19.906389137966|-21.022654635887|21.629733755673|21.629733755673|21.629733755673|21.629733755673|21.629733755673|21.629733755673|21.604703799978|21.380226762311|21.200252064087|20.928057891371|20.603150957082|20.603150957082|20.603150957082|-21.0180064364|-21.0180064364|-21.0180064364|-21.0180064364|-21.0180064364|-21.0180064364|-21.051119716491|-21.193542878232|-21.193542878232|-21.762825983985|-21.797006335062|-21.797006335062|-22.224452140378|-23.121614167477|-23.307903498837|22.489167708105|22.489167708105|22.489167708105|22.489167708105|22.489167708105|22.245742817661|22.183015400417|22.183015400417|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.410120464152|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||0.18593239689463|0.18593239689463|0.1793693293531|0.17791035819929|0.17378928814642|0.16865475894469|0.16433861985756|0.1617825802325|0.1617825802325|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19846538887226|-0.20079487712078|-0.20474675961105|-0.20474675961105|-0.20653921200498|-0.20653921200498|-0.20921023089206|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17365531434903|0.17350590185202|0.16232209515764|0.16232209515764|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.15822192890036|0.15822192890036||0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15052436223281|0.14697151885709|0.14607946774784|0.14119940721794|0.1376844583998|0.1376844583998|0.13242717573486|||0.130752416556|0.12750267800901|0.12687766637349|0.12687766637349|0.12687766637349|0.12687766637349|0.12125296323327|0.12055884664619|0.12044939037025|0.12044939037025|0.12044939037025|0.12044939037025|0.11839430286634|0.11839430286634|0.11701882879953|0.11701882879953|0.11701882879953|0.11701882879953|0.11701882879953|0.11029869512298|0.10864019557211|0.10864019557211|0.10864019557211|0.10460021983555|0.10150024091723|0.098889153677258|0.09668239231246|0.096274559685323|0.096274559685323|0.096138400461645|0.094152347067589|0.094152347067589|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603||0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603||0.093969827432603|0.093969827432603|0.093969827432603|||0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.089966475454933|0.088573862129855|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|0.088229490563386|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.099872065303815|-0.10180228986463|-0.10461366011723|-0.1055548793777|-0.1055548793777|-0.1055548793777|-0.1055548793777|-0.1072832009808|-0.10975911003193|-0.11262123349465|0.090601502270636|0.090601502270636|0.090601502270636|0.090601502270636|0.090601502270636|0.087057224480242|0.086649136832132|0.086649136832132|0.086649136832132|0.083528785963856|0.083528785963856|0.083528785963856|0.083528785963856|0.079004203484018|0.077671340721142|0.073872021616107|0.073872021616107|-0.089934808874521|-0.089934808874521|-0.089934808874521|-0.090205343773403|-0.090846625104608|-0.090846625104608|-0.090846625104608|-0.090846625104608|-0.091292133927428|-0.091292133927428|-0.092769034620876|-0.094298926952541|-0.09577658257888|-0.097140650445737|-0.097822946386779|-0.098692160598925|-0.10021351250509|-0.10029278913581|-0.10210309626817|-0.10328122023806|-0.10496446808015|-0.10496446808015|-0.1051494468587|-0.1051494468587
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3279966657512|1.3279966657512|1.3279966657512|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.5058752329168|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.3868916973712|1.3559907327363|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579||-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4388640224485|-1.4463566992384|-1.4463566992384|||-1.4463566992384|-1.4484518936057|-1.4538354399888|-1.4564838280378|-1.4744264671204|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4777197060733|-1.4810334143836|-1.4810334143836|-1.4810334143836|-1.4810334143836|-1.4810334143836|-1.5197593501099|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531||1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3706900465523|1.3324334608222|1.3243704423535|1.3058404888176|1.3058404888176|1.3058404888176||1.3058404888176|1.3058404888176|1.3058404888176|||1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3005128703322|1.3005128703322|1.291468359501|1.291468359501|1.291468359501|1.291468359501|1.2838537046985|1.2740041160668|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2164468150264|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.3854120859219|-1.4101193999821|-1.4101193999821|-1.4101193999821|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4172667321523|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.4413328586904|-1.4417587053873|-1.4613985167717|-1.5115539549429|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||-4.672238128762|-4.672238128762|-4.672238128762|-4.7963756117341|-4.8465286397401|-4.950961298347|-4.950961298347|-5.0277348034917|-5.073594357497|-5.162866676505|-5.162866676505|-5.162866676505|-5.162866676505|-5.1685083862386|-5.1685083862386|-5.2614838175555|-5.2614838175555|-5.2614838175555|-5.2614838175555|-5.2766484742451|-5.3323870770455|-5.4115415008333|-5.4690018092|-5.4690018092||-5.5430572998086|-5.6974164305842|-5.6974164305842|-5.8454628055533|-5.9238473646332|-5.9640089249524|-5.9640089249524|-6.0989615240107|-6.0989615240107|-6.3416239727879|-6.4265730986066|-6.4265730986066|-6.5361921664815|-6.6991022026916|-6.9206693080155|-7.0320609355522|-7.0320609355522|-7.2711785131641|6.6139421575661|6.6139421575661|6.6139421575661|6.6139421575661|6.6139421575661|6.6139421575661|6.5854913518822|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759||6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5297873414151|6.5297873414151|6.5297873414151|6.5297873414151|||6.456430531938|6.278864399432|6.278864399432|6.278864399432|6.278864399432|6.278864399432|6.222071532672|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1214762685892|5.9844181005819|5.8943535160868|5.861781631559|5.7986460379427|5.7379400654706|5.5871557840674|5.2451731771197|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038||-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.796008735459|-5.8969245290081|-5.8969245290081|-6.0560271580264|-6.1139191609009|-6.1337992064802|-6.2325545541278|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469||5.6015067288469|5.6015067288469|5.5719216720056|||5.5719216720056|5.472135426357|5.3879282493885|5.2082533328064|5.2063926026035|5.1842250306553|5.1842250306553|5.1842250306553|5.1842250306553|5.1842250306553|5.0602499863777|4.9802779247665|4.9047532402039|4.8652812466092|4.7875347650787|4.7067053888397|4.680228402676|4.5163648155683|4.4554050263822|4.3393391831119|4.2086472462506|4.2086472462506|4.2086472462506|4.0684972285|4.0683303407792|4.0220337236329|3.9100373149364|3.8072635995513|3.6414040577816|3.5598932915713|3.5430164668032|3.5430164668032|3.4444627334749|3.3799586351354|3.3332874438983|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.2043708966934|2.9481898332926|2.803544259214|2.7006046641133|-3.199808999312|-3.199808999312|-3.2964543064569|-3.3388381622604|-3.410429974523|-3.410429974523|-3.410429974523|-3.410429974523|-3.4554777499998|-3.5127530889339|-3.5313922648769|-3.6187691826667|-3.64363244055|-3.7284804502934|-3.7927561644944|-3.8452845419152|-3.8844828169327|-3.9431313505199|-3.9431313505199|-3.9431313505199|-3.9701458999875|-4.0001620660626|-4.0351800267788|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.8954181572743|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|4.4350680715144|4.4350680715144|4.4350680715144|4.4350680715144|4.4350680715144|4.3756698474563|4.3756698474563
11283|8654|/equities/service-stream|ASXSMALLCAP||1.2328143374053|1.2084047679468|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1765193478596|1.1669658904089|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403||-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2678447125738|-1.2678447125738|-1.2706607578403|-1.283095213904|-1.2971392054789|-1.2971392054789|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697||1.2143229223697|1.185985078955|1.185985078955|1.1780389774114|1.1764321910308|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|||1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1600212880847|1.1489151609382|1.1489151609382|1.141016842308|1.1291853800773|1.1257843960655|1.1257843960655|1.0967048394826|1.0957831859751|1.0772591432116|1.0586212564598|1.0549958667369|1.0233287503556|0.97480969851053|0.96617748146627|0.95630829207735|0.94381480606217|0.91062750520329|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87209419958052|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743||0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743||0.8647913544743|0.8647913544743|0.8647913544743|||0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.85254595338954|0.82822030708688|0.82822030708688|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82198800866946|0.80137554280343|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.9377347699492|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.84610193809309|0.83816878818184|0.83295532573778|0.83295532573778|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318
11284|10536|/equities/carnarvon|ASXSMALLCAP||-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21653779851135|-0.21754200046522|-0.2207308709347|-0.2207308709347||-0.22525651667115|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19277967122444|0.18175705910088|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.20718386135213|-0.20758134058699|-0.20758134058699|-0.20758134058699|-0.20758134058699||-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|||-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20998715570352|-0.21081906348226|-0.21174340545864|-0.2133277237624|-0.2133277237624|-0.2133277237624|-0.21453080576991|-0.2148183424101|-0.2148183424101|-0.2148183424101|-0.2148183424101|-0.21729815876327|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.22175516836883|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105||0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105||0.18895614759681|0.18522904997134|0.1820600475433|||0.17642363866541|0.17642363866541|0.17642363866541|0.17642363866541|0.15560958987445|0.15410609987865|0.15410609987865|0.15410609987865|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13323450235761|0.12914944107043|0.1226660472895|0.122128940042|0.12211905765206|0.12211905765206|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.22118425799574|0.22118425799574|0.21159361946545|-0.2564213377576|-0.2564213377576|-0.2564213377576|-0.2564213377576|-0.2564213377576|-0.26130148325153|-0.26950800589068|-0.26950800589068|-0.27125889748713|-0.27389878382706|-0.27669308886952|-0.28354786867374||-0.28449763782017|-0.29138626133063|-0.29709584486329|-0.30178442597175|-0.30178442597175|-0.30178442597175|-0.30364936589957|-0.305358606661|-0.305358606661|-0.305358606661|-0.305358606661|-0.305358606661|-0.31262067300814|-0.31624518795961|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.3309335554639|-0.34135275506306|-0.34135275506306|-0.34135275506306|-0.34135275506306|-0.348447511851||-0.35244168314581|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35931982629636|-0.3769380482521|-0.3769380482521|-0.38270894382688|-0.39606550274395|-0.40118389922274|-0.41131544000454|-0.41465354102859|-0.41465354102859|||-0.41465354102859|-0.41465354102859|-0.42517061352739|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.34407036926914|0.32579676545167|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40255810374966|-0.40673122864023|-0.40692359386832|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557||-0.41162195569557|-0.41162195569557|-0.41985774278953|-0.4340086009802|-0.44389844235464|-0.45061536993858|-0.45061536993858|-0.47125109680584|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872||0.38887402282872|0.36874890677044|0.36097101924496|||-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.42173208895715|-0.43025787344014|-0.43945320469842|-0.44092022128354|-0.44212804986733|-0.44212804986733|-0.44212804986733|-0.44212804986733|-0.44458671525339|-0.44731856568235|-0.45035395504786|-0.45122661228261|-0.46080733433124|-0.46728593326009|-0.47420659237875|-0.47911843849303|-0.47957603515389|-0.4881400303841|-0.49321114043398|-0.49634570954027|-0.49927300907708|-0.50808111437533|-0.52036789565587|-0.53457542988221|-0.55480603412964|-0.57409005017389|-0.59426670936864|-0.61029633678905|-0.6136626032537|||-0.68331311569244|-0.68331311569244|-0.68331311569244|-0.68331311569244|-0.68331311569244|-0.68331311569244|-0.68331311569244|-0.68331311569244|||-0.68331311569244|-0.68331311569244|-0.68331311569244|-0.68331311569244|||-0.68331311569244|-0.68331311569244|-0.69353386075934|-0.69353386075934|-0.69353386075934|-0.69353386075934|-0.69353386075934|-0.72222850953694|-0.74924766725033|-0.75927491989102|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.77214138946285|-0.79835685250219|-0.8530185493833|-0.91699621776808|-0.91978206841311|-0.91978206841311|-0.91978206841311|-0.91978206841311|-0.91978206841311|-0.91978206841311|-0.91978206841311|-0.93308586774227|-0.93760090070695|-0.96234203927749|-0.98091511321325|-0.98878654668678|-0.98878654668678|-1.0055885463469|0.87611384217855
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.17723579225524|-0.17826950032014|-0.17826950032014|-0.17918832769546|-0.18534814175139|-0.19816460274072|-0.20625802088506|-0.20625802088506|-0.20625802088506|-0.20709224248072||-0.20871359914696|-0.21162622405595|-0.21264025054051|-0.21501694544239|-0.22335216401995|-0.22830796075067|-0.23048106809679|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20893069017417|0.19881187416322|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144||-0.22909769962874|-0.2306641094734|-0.23796012256429|-0.25051124812149|-0.26834582505385|-0.27093980425773|-0.28632200635337|0.22297555316528|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|||-0.21422035159299|-0.21422035159299|-0.21635594700916|-0.22025660712569|-0.22203067813184|-0.22203067813184|-0.22203067813184|-0.22475631009502|-0.22972923264419|-0.23331025955318|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|-0.23173381279112|-0.23173381279112|-0.23173381279112|-0.23173381279112|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.25539791762732|-0.27877546797088|-0.28669497232626|-0.29216107489875|-0.30936552623677|-0.30936552623677||-0.31207279904868|-0.31730310005375|-0.31969517355874|-0.31969517355874|-0.33855018555804|-0.3456113315256|-0.35956814296063|-0.37507570956611|-0.38508412213748|-0.3942601313373|-0.40528903462054|-0.41198780478771|-0.42291704815768|-0.42291704815768|-0.43546339485538|-0.44218153824952|0.4066945074736|0.4066945074736||0.4066945074736|0.4066945074736|0.4066945074736|||0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41210071081081|-0.4253896765594|-0.43467861931319|-0.43467861931319|-0.44130956542486|-0.44812174320214|-0.45013525784009|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.48333528999114|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.50059561269342|-0.50059561269342|-0.51943902544841|-0.51943902544841|-0.52826558740785|-0.54520443102521|-0.54520443102521|-0.55883824020407|-0.57176471186767|-0.59237744557736|-0.59315151033248|-0.59315151033248|-0.59315151033248|-0.60658403315101|-0.60658403315101|-0.60658403315101|-0.60658403315101|-0.60926002239689|-0.62056669896956|-0.64285187264411|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.67295886134773|-0.67578762610388|-0.68698624592834|-0.70887362208426|-0.71652625497248|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.73960393919202|-0.75178214856488|-0.75420239179777|-0.75939154856124|-0.77821286113967|-0.79329205654186|-0.81199116068992|-0.83582353545464|-0.83952611964319|-0.85280680304737|-0.86147928797489|-0.86147928797489|-0.86147928797489|-0.86147928797489
11287|101952|/equities/ama-group-f|ASXSMALLCAP||0.045295485691342|0.045295485691342|0.043272762688892|0.043219736610734|0.042021931274494|0.041413256003085|0.039060706884061|0.039060706884061|0.039060706884061|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046254885051603|-0.046715909068112|-0.046715909068112|-0.047517676126432|-0.048297418525894|-0.04955268699105|-0.050614096756063|-0.051360303699819|-0.051360303699819|-0.051360303699819|-0.051360303699819|-0.053122560779085|-0.054080623622659|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.054167084937879|-0.055018982313941|-0.055076649437763|-0.056285986638994|-0.056285986638994|-0.058151096477477|-0.060001217862931|-0.062779131563135|-0.064587923008676|-0.065986581415458|0.052343498619948|0.052343498619948|0.052343498619948|0.052343498619948|0.051103886923366|0.050504318499089|0.046615912335916||-0.056632454030177|-0.056632454030177|-0.056632454030177|-0.056632454030177|-0.056632454030177|-0.056702726715096|-0.0574639608918|-0.0574639608918|-0.0574639608918|-0.058404400719356|-0.059227112016354|-0.059807902291722|-0.060008780302614|-0.060731979105773|-0.06264664296905|0.054617708415311|0.054617708415311|||0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|0.054617708415311|-0.06865789424939|-0.06865789424939|-0.06865789424939|-0.06865789424939|-0.071842106683535|-0.075769007485757|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535||0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.066886548933535|0.065921665816581|0.065921665816581|0.065814140152371|0.065814140152371|0.065814140152371|0.065814140152371|0.065814140152371|0.065814140152371|0.065814140152371|0.061849042454726||-0.082780982169821|-0.082780982169821|-0.082780982169821|||-0.082780982169821|-0.082780982169821|-0.082780982169821|-0.082780982169821|-0.082791341615328|-0.082791341615328|-0.083157046136607|-0.08345227315729|-0.085224750551964|-0.086090610284115|-0.086090610284115|-0.086090610284115|-0.086090610284115|-0.088100680580297|-0.088369928415274|-0.088369928415274|-0.088369928415274|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.069569606502417|0.061216227483488|0.057684699856282|0.054316329501332|0.052088065316361|0.052088065316361|0.050875624084449|0.050848478574742|0.050848478574742|0.050848478574742|0.050848478574742|0.050848478574742|0.050848478574742|0.050220531031145|0.049245035060198|0.04471670708772|0.043574117777706|0.040749021393791|0.040449408328628|0.040449408328628|-0.050317472482271|-0.050317472482271|-0.050317472482271|-0.050317472482271|-0.050317472482271|-0.050317472482271|-0.050317472482271|-0.050317472482271|-0.050630525874371|-0.050700585670802|-0.052167316418586|-0.053408130883839|-0.055731256877014|-0.058701396415776|-0.058849178163504|-0.058849178163504|-0.058849178163504|-0.058849178163504|-0.064054642599264|-0.065171826817304|-0.068413140873347|-0.070459043262443|-0.074593338031914|-0.074593338031914|-0.074593338031914|-0.079631486531591|-0.087146095720699|-0.091106773637262|-0.09578530376987|-0.10570589306273|||||||0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.09556699838818|0.094609170793512|0.094609170793512|0.094609170793512|0.094609170793512|0.094609170793512|0.094609170793512|0.094609170793512|0.094609170793512|0.093741960839016|0.090452846984708|0.089125572917056|0.089125572917056
11288|14253|/equities/cooper-energy|ASXSMALLCAP||0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19446887859945|0.19328550189714|0.19328550189714|0.19328550189714|0.19328550189714|0.19328550189714|0.19323389248694|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23514966510652||-0.23514966510652|-0.23514966510652|-0.2446107408285|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20569219443358|0.20326910419769|0.19918788669845|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046||0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18445015788858|0.18445015788858|0.18445015788858|0.18351417831418|0.18351417831418|0.18351417831418|||0.18351417831418|0.17418241475288|0.16997006934026|0.16997006934026|0.16997006934026|0.16997006934026|0.16997006934026|0.16913340021216|0.16792600358022|0.1639455653947|0.16160618764619|0.15872910152387|0.14622677758349|0.1388630797467|0.13068120981823|0.12829296859341|0.12829296859341|0.12829296859341|0.12829296859341|0.12829296859341|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.15405471294109|-0.15405471294109|-0.15405471294109|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555||-0.15437921913555|-0.15458801838083|-0.15606545002093|-0.15606545002093|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13033911545345|0.12898790460239|0.12748507019558|0.12748507019558|0.1241500673656|0.11600008501657|0.11180564064723|0.11117293739697||0.10296992976225|0.098855482000514|0.094839420951521|||0.094682690624968|0.094052706158545|0.094052706158545|0.090058562928202|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11400406041778|-0.11680782508662|-0.11680782508662|-0.11680782508662|-0.11680782508662|-0.12128646833819|-0.12165163306309|-0.12566848138321|-0.1260205341914|-0.12874448810386|-0.12874448810386|-0.12943831860872|-0.12965368636617|-0.12989298387445|-0.13015886999476|-0.13545429797424|-0.13578255492728|-0.1361472848751|-0.13655254037269|-0.13700282425889|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13917277439732|-0.13917277439732|-0.13917277439732|-0.13917277439732|-0.13917277439732|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.14068148348269|-0.14068148348269|-0.14068148348269|-0.1421839315648|-0.1421839315648|-0.14687103200899|-0.14846781579373|-0.15163091335824|-0.15320101037214|-0.15383445255834|-0.15578827601757|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-28.748402902797|-28.748402902797|-29.39378210937|-31.645312700394|-31.889792135162|26.02395422806|26.02395422806|26.02395422806|24.926059859215||22.819511776962|22.116543467433|22.116543467433|||22.116543467433|22.116543467433|22.116543467433|18.607826426725|18.067583511384|16.935093400778|16.281770597897|15.770300215044|15.127000192313|14.607778288158|13.67419801954|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|-17.345490297633||||-17.345490297633|-17.345490297633|-17.345490297633|-17.345490297633|-17.345490297633|-17.345490297633|-17.77443359622|-17.933815248903|-18.328127816977|-18.686808749109|-19.303676680359|-19.33853009413|-19.410589040101|-19.457616297713|-19.457616297713|-19.457616297713|-19.457616297713|-19.457616297713|-19.952628327974|-19.952628327974|-19.952628327974|-20.747364999595|-20.929849838485|-21.405389069704|-22.18821022156|-22.799122620988|-23.05180200092|-23.054225428811|-23.455250192474|-23.795276881137|20.074986905983|20.074986905983|20.074986905983|20.074986905983|20.074986905983|20.074986905983|17.409268066459|17.409268066459|17.409268066459|-18.588463275612|-18.588463275612|-18.588463275612|-19.281069509387|-19.758966384332|-20.073851199062|-20.502056752213|-20.829508634153|-20.892663656123|-20.892663656123|-21.327403583403|-21.423226398754|-21.559140570217|-21.88237824181|-21.914865120023|18.485906070416|18.485906070416|18.485906070416|18.485906070416|17.915450248392|-20.21654224436|-20.21654224436|-20.689491696275|-21.338879209003|-21.42375490979|-21.469727758077|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316
11290|18575|/equities/starpharma|ASXSMALLCAP||0.086163724629629|0.084518822789537|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10678966414833|-0.10721073751543|-0.1076785968122|-0.10819844047527|-0.10894271154979|-0.11249190342404|-0.11615767078242|-0.11783473734739|-0.11783473734739|-0.11783473734739|-0.11783473734739||-0.11926081798345|-0.12434535166587|-0.12510594798422|-0.13095105768681|-0.13355672932267|-0.13422969827056|-0.13497744154599|-0.13517252349234|-0.13517252349234|-0.13517252349234|-0.13517252349234|-0.1356756206098|-0.1356756206098|-0.1356756206098|-0.1356756206098|-0.13658402192292|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14334025465547|-0.14371139358148|-0.14558164697532|-0.14558164697532|-0.14558164697532||-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|||-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14874277190777|-0.14874277190777|-0.15054752679238|-0.15144169829035|-0.15243522217697|-0.15353913760656|-0.1547657103061|-0.15664020570187|-0.15664020570187|-0.15664020570187|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.16007657949204|-0.16639084088797|-0.16639084088797|-0.16682315886014|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982||-0.1686691576982|-0.1686691576982|-0.17796573233212|-0.18450539299273|-0.18450539299273|-0.18450539299273|-0.18450539299273|-0.18639488229513|-0.18888186654681|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602||0.15068478264602|0.15068478264602|0.15068478264602|||0.15068478264602|0.15068478264602|0.15068478264602|0.14353865609337|0.12170961003358|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15479033601873|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.16255709331498|-0.16617454700189|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16733513080474|-0.16733513080474|-0.16787236987878|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17515305041869|-0.17655895053899|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.181451230916|-0.181451230916|-0.181451230916|-0.181451230916|-0.181451230916|-0.181451230916|-0.18296670587292|-0.18296670587292|-0.18296670587292|-0.18296670587292|-0.18296670587292|-0.18635189667267|-0.20011321769734|-0.2009591304768|-0.20773236133532|-0.21581373587666|-0.21840415233173|-0.22267127709034|-0.22879803900123|-0.22879803900123|-0.22879803900123|-0.2308867132134|-0.23959634927321|-0.24844038682302|-0.25382265500581|-0.26480295566889|-0.27811439399556|-0.28762710496934|-0.30125234392121|-0.32472482535392|-0.3758053621004|
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.72921255291355|0.72384727730632|0.72121919011938|0.70454907655569|0.69755451811522|0.68936613349086|0.67957348457052|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895||-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.7623455055373|-0.7623455055373|-0.7623455055373|-0.76899498456243|-0.77221663189733|-0.775290253937|0.72497904995703|0.72497904995703|0.72497904995703|0.72497904995703|0.72497904995703|0.71861611152901|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318||-0.77187829902273|-0.77187829902273|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.69263969820126|0.67579520430564|0.67579520430564|0.67579520430564|0.67505024303329|||0.67283362072189|0.66648179206009|0.65747977531348|0.64497753686811|0.64330837138389|0.6422870756067|0.63351342091705|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.6326516656291|0.63011034785958|0.63011034785958|0.63011034785958|0.63011034785958|0.62762260502413|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095||-0.67517143775095|-0.67517143775095|-0.67517143775095|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615||0.62402945322615|0.62244375672879|0.62244375672879|||0.61359568575857|0.61359568575857|0.61359568575857|0.56982856701742|0.56445721428211|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.6170520663904|-0.6170520663904|-0.6243855629502|-0.6243855629502|-0.6243855629502|-0.62483586640352|-0.62483586640352|-0.62483586640352|-0.62483586640352|-0.62483586640352|-0.62828503090651|-0.62828503090651|-0.62835437042915|-0.62835437042915|-0.62835437042915|-0.62835437042915|-0.62969676706775|-0.62969676706775|-0.63744085203259|-0.64298983824086|-0.64804427835491|-0.65477139986385|-0.65599866201393|-0.65599866201393|-0.66039953580012|-0.66039953580012|-0.66349949826256|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66981139436405|-0.66981139436405|-0.68173487600399|-0.68254306871597|-0.68254306871597|-0.69104083034364|-0.69104083034364|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.70551101280227|-0.71931779398934|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||1.3625922348172|1.3625922348172|1.3625922348172|1.3625922348172|1.3584357793762|1.3574341726666|1.3574341726666|1.3574341726666|1.3388156639608|1.3347952020469|1.3153280364476|1.2791145628252|1.2204050229168|1.1885940493838|1.1885940493838|1.1885940493838|1.1439204287101|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062||-1.4571049658782|-1.4962277841046|-1.5002530693428|-1.5110531198409|-1.5110531198409|-1.5200589947598|-1.5325655200632|-1.5809061304896|-1.5882290487123|-1.6035878994544|-1.6489864895167|-1.664984955768|-1.6819258618996|-1.6819258618996|-1.6985287057741|-1.7273517567228|-1.7273517567228|-1.7273517567228|-1.7273517567228|-1.7445575416431|-1.7906195323053|-1.8017994541132|-1.8237790156071|-1.8237790156071|-1.8237790156071|-1.8237790156071|-1.8237790156071|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651||-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8821118282838|-1.9162353859525|-1.9402614882899|-1.9939017220021|||-2.0365574209426|-2.0858424421855|-2.0858424421855|-2.1651026404244|||1.7065525147272|1.6595993414819|1.6595993414819|1.6595993414819|1.6595993414819|1.6595993414819|1.5381918843472|1.5381918843472|1.5381918843472|1.5377131099926|1.4829483585871|1.4829483585871|1.479387073309|1.4557865421354|1.4557865421354|1.4086517007681|1.3840004484955|1.3840004484955|1.3840004484955|1.3840004484955|1.3840004484955|1.3840004484955|1.3657350068612|1.3657350068612|1.3657350068612|1.3657350068612|1.3657350068612|1.3657350068612|1.2369278079187|1.1121420270773|1.0505275330551|1.0505275330551|1.0505275330551|1.0150305453945|0.98003393455884|0.95614882359395|0.9473927592458|0.9473927592458||0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.93821421323238|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749||0.88434757749421|0.86789820383339|0.86789820383339|||-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.99669399737005|-0.99669399737005|-1.007437807307|-1.0215975410247|-1.0334416933087|-1.0352129844854|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0517751148243|-1.0550278978104|-1.0958643176549|-1.1050177028142|-1.1050177028142|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.91489287695025|0.85404766357315|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0613299177635|-1.0613299177635|-1.064255464579|-1.1211171917401|-1.1534635482322|-1.2063483891764|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||-0.39921575651402|-0.39921575651402|-0.39921575651402|-0.39921575651402|-0.39921575651402|-0.39921575651402|-0.39921575651402|-0.40746194969542|-0.41356883392209|-0.42674315853775|-0.4268078647587|-0.4268078647587|-0.4268078647587|-0.4268078647587|-0.44131430404421|-0.44729366420636|-0.46060405802869|-0.47400451183478|-0.48222723802107|-0.48886360283447|-0.50734844203075||||||-0.59427604239606|-0.60211226356717|-0.60456919684114|-0.61313244384861|-0.62598052270254|-0.63414500760856|-0.66516111082305|-0.70712345713233|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.70814672470503|-0.71682969464652|-0.72561718646603|-0.72561718646603|-0.72561718646603||-0.72561718646603|-0.72561718646603|-0.72561718646603|-0.72561718646603|-0.73235246344758|-0.74178049414636|-0.75586719147896|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|0.66926882525764|||0.66404870771128|0.65255410828809|0.62033788869359|0.61398652868776|0.57748502909375|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.57017655543113|0.54861301578151|0.54861301578151|0.51146668977044|0.51146668977044|0.5052834829826|0.5052834829826|0.5052834829826|0.4747332533229|0.4747332533229|0.4747332533229|0.4747332533229|0.46220361745233|0.45889249222605|0.45889249222605|0.45889249222605|0.45889249222605|0.44043607929381|-0.56038908282213|-0.56038908282213|-0.56038908282213|-0.56038908282213|-0.57765454461501||-0.59072725927748|-0.6052525126925|-0.6063016571035|-0.6063016571035|-0.6063016571035|-0.6063016571035|0.48176545185298|0.48176545185298|0.48176545185298|0.48176545185298|0.48176545185298|0.48176545185298|0.48176545185298|0.48176545185298|0.48176545185298|0.45696161502435|0.45134623308793|0.44371803226091||0.44354078396869|0.44354078396869|0.42393418235594|||0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.40124577340379|0.37971750461276|0.36079723761275|0.35191324037472|0.35191324037472|0.35191324037472|0.32907026158616|0.31452251525769|0.30919168229511|0.30773662650795|0.30773662650795|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|-0.3612439882965|||-0.3612439882965|-0.36943777702596|-0.37715307267006|-0.38572563828689|-0.38747293421143|-0.392747704282|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.39397287523242|-0.40691431700622|-0.40915200491631|-0.40915200491631|-0.40915200491631|-0.4248790105047|-0.4248790105047|-0.44431002326169|-0.45367780865738|-0.46714200014879|-0.47737998857554|-0.48542223091982|-0.49241358004303|-0.49518175050386|-0.49575749784452|-0.50334165493362|-0.50732405593785|-0.51924895369115|-0.52833217076794|-0.53398019398071|-0.53525576519545|-0.54472862104106|-0.5658095917164|-0.58006620142844|||0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4972784204245|0.4960102891704|0.4960102891704
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||4.4766143416564|4.4766143416564|4.4134605035958|4.3594005489545|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212||-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7281085505049|-4.7323429723708|-4.7323429723708|-4.7323429723708|-4.7323429723708|-4.7323429723708|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976||-4.7633352116778|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|||4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9070849113757|-4.936695118072|-4.936695118072|-4.936695118072|-4.936695118072|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001||4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6163906365068|4.6163906365068|4.6076563761666|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.5535882052246||4.5535882052246|4.5535882052246|4.5535882052246|||4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5284311303898|4.4802014573199|4.4613347830356|4.447871903797|4.4359689865069|4.3427434401994|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6971211926295|-4.7279123218141|-4.7654581501839|-4.7716202156144|-4.8501335135651|-4.86903730935|-4.8878190948581|-4.9014654108789|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9783101431868|-5.066455615046|-5.0943169153784|-5.0943169153784|-5.0943169153784|-5.0943169153784|-5.178561800394|-5.178561800394|-5.178561800394|-5.178561800394|-5.178561800394|-5.1861795779439|-5.32631070044|-5.392567495796|-5.4884083053502|-5.5737872411843|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6934781524274|-5.7710868752371|-5.7729246967532|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.0811388354272|5.019042979873|4.9572700518113|4.9352999812742|4.9347775386858|4.920863938231|4.8927526037644|4.8927526037644|4.8927526037644|4.8586138929206|4.8346072203281|4.8346072203281
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||-0.2543095387868|-0.25673282233122|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.20680892079211|0.19437102128109|0.18985669617345|0.18928521959307|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201||-0.22662111022201|-0.23124568521012|-0.23443964602803|-0.23660273874499|-0.23660273874499|-0.23660273874499|-0.24241806592188|-0.24241806592188|-0.24241806592188|-0.24241806592188|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20353358445966|0.19910011033836|0.19910011033836|0.19288900291062|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493||-0.240349391072|-0.24802709201862|-0.25058565432153|-0.25370628628821|-0.25856253939305|-0.25951393597031|-0.26307104834478|-0.26882893601568|-0.27286548012397|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|||-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27672668232134|-0.27672668232134|-0.27672668232134|-0.28580741814564|-0.28700824420529|-0.29019536670806|-0.29019536670806|-0.29780291688371|-0.29780291688371|-0.30672545893245|-0.32469494986593|-0.32696907446781|-0.32696907446781|-0.34579897755825|-0.37852664881772|-0.39336292769982|-0.40312473591727|-0.40312473591727|-0.40312473591727|||-0.47736082106345|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.48859585928807|-0.49232873439667|-0.49328017545332||-0.49328017545332|-0.49328017545332|-0.50878353430817|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.43997525339367|0.43608361223276|0.42175445394673|0.42175445394673||0.41833828871954|0.41459973899068|0.41459973899068|||0.40413859649434|0.39737788393339|0.39737788393339|0.38699431955619|0.38699431955619|0.38499369323037|0.38068744374406|0.36840269944283|0.36496836351892|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.43609978512159|-0.43609978512159|-0.43609978512159|-0.43609978512159|-0.43609978512159|-0.43774975455724|-0.44527749294399|-0.44753054142394|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.37710921452055|0.37510394462109|0.37510394462109|0.36330995469359|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.43347903131961|-0.43347903131961|-0.43347903131961|-0.43347903131961|-0.43636559379895|-0.44860066951203|-0.45552852618349|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914||
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43824176927304|-0.43824176927304|-0.43824176927304|-0.44360196413702|-0.44400218595075|-0.44444687685489|-0.44494097785949|-0.44859997783177|-0.44859997783177|-0.44875855784184||-0.44875855784184|-0.44875855784184|-0.45584283979475|-0.45954761639502|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254||0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41654426609148|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.47100715994132|-0.47100715994132|||-0.47100715994132|-0.47100715994132|-0.47767859107786|-0.47767859107786|-0.47992065887246|-0.48018962520795|-0.48452423406772|-0.48452423406772|-0.48530470875824|-0.48617190285882|-0.48963544947528|-0.49487272216903|-0.50374746669251|-0.51694163899641|-0.52303380289905|-0.52303380289905|-0.52303380289905|-0.52323200050584|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.54202937470148|-0.54215860472372|-0.54215860472372|-0.54215860472372|-0.54215860472372|-0.54215860472372|-0.54906511424041|-0.55528101028307|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794||0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794||0.51073351259794|0.50192612802282|0.50092206807761|||0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50059944996642|0.50059944996642|0.50059944996642|0.50059944996642|0.50059944996642|0.4876105057907|0.48325207326889|0.48325207326889|0.48325207326889|0.48325207326889|0.48325207326889|0.47250232866605|0.45778036306523|0.45191063955355|0.45191063955355|0.45191063955355|0.44128960453722|0.43809954251684|0.43649949824189|0.42509198434528|0.42509198434528|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.39172222290324|0.38858024581589|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.4481248534121|-0.4481248534121|-0.45152762271716|-0.45947513357085|-0.47080571370303|-0.48867300833794|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||-0.031952047036737|-0.033891163523995|-0.037156848691956|0.023312531788958|0.023312531788958|0.023312531788958|0.023312531788958|0.016569479787857|-0.023778876569579|-0.023778876569579|-0.023778876569579|-0.023778876569579|-0.02764319638876|-0.029214662822227|-0.031058522296826|-0.031058522296826|-0.031058522296826|-0.032009469222834|-0.032510521271782|-0.033567245852568|-0.034852495404986|-0.035669439251951|-0.03885493185728|||-0.039397944065963|-0.039397944065963|-0.039397944065963|-0.039397944065963|-0.039397944065963||-0.042386605842289|-0.043762893799143||-0.045207276780996|-0.045207276780996||-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.047697238716371|-0.04938864250686|-0.04938864250686|-0.04938864250686|-0.04938864250686|-0.049431824322171|-0.050702026953437|-0.053168919249416|-0.055854356469974|-0.057171505145754|-0.058357228852002|-0.059563588093486||-0.05995954172012|-0.06260363269275|-0.06260363269275|-0.06260363269275|-0.06260363269275|-0.063615148221184|-0.06729460930353|-0.069827342342725|-0.076363715376446|-0.083904126075123|-0.087949031108195||-0.089375348234101|-0.089375348234101|-0.097417054732555|0.071288366179454|0.071288366179454|||0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.056931518361291|0.04764381139116|0.04764381139116|0.04764381139116|0.04764381139116|0.04764381139116|0.04764381139116|0.041382014488035|0.033757793320939|0.033064214693422|0.031682459631353|0.028671027340151|0.028671027340151|0.028671027340151|0.028671027340151|0.027801140306897|0.026723489685197|-0.028639399657861|-0.028639399657861|-0.028639399657861|-0.028639399657861|-0.029043777356231|-0.02999308599193|-0.030158984330343|-0.030714795274923|-0.030714795274923|-0.031238661356976|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.031569105389139|-0.031569105389139|-0.031569105389139||-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032466038254063|-0.032466038254063|-0.032466038254063|-0.032466038254063|-0.033385512255483|-0.033385512255483|-0.033385512255483|-0.035483901724608|-0.035648779281745|-0.036276421498667|-0.036973801739691|-0.038321401608584||-0.038321401608584|-0.038321401608584|-0.039131378774278|||-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039701531559157|-0.04147719953108|-0.04147719953108|-0.042363555045296|-0.043378592053813|-0.043378592053813|-0.043378592053813|-0.043378592053813|-0.043378592053813|-0.043472003586999|-0.043472003586999|-0.043472003586999|-0.044302227104325|-0.04833580671319|-0.052373118351666|-0.054914577168188|-0.056127306335463|-0.057141451455698|-0.058490501625723|-0.061889508235832|-0.061889508235832|-0.06448833981695|-0.068244864269383|-0.068244864269383|-0.070549848012664|-0.071361934222|-0.071361934222|-0.071361934222|-0.073013260769864|-0.076804199493908|-0.076804199493908|-0.076804199493908||-0.077560221626785|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.080451608065918|-0.081390674317494|-0.08343407956496|-0.086926757436494|-0.087513389354921|-0.087513389354921|-0.087513389354921|-0.087959319674279|-0.092010351047813|-0.095400391106141|-0.099722654824267|-0.10152517350715|-0.10252797167281|-0.10603107441111|-0.11020119657829|-0.11033465984481|-0.11087184204014|-0.11285760284962|-0.11384178029169|-0.11582420312883|-0.11597133544884|-0.12135703743388|-0.12178559883756|-0.12726177713189|-0.12779086280105|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502|0.10968795120502
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.013658232293064
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH||145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.00578845094|145.00578845094||145.00578845094|144.67198608264|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017||-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017||-152.0600615017|-152.0600615017|-153.44506819959|-155.5722934219|-156.9431037343|-158.30788924036|-159.32099370756|-159.46333217398|-161.00711129383|-161.00711129383|-161.00711129383|-162.88212323935|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-171.01942864772|-171.01942864772|-171.01942864772|-171.01942864772|-171.01942864772|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237||156.91358524237|156.91358524237|156.91358524237|155.52175517517|155.14422772149|154.29682766309|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|149.81575482718|147.82639242137|145.52087418784|145.52087418784|143.97738326643|141.42434505461|138.73204256691|138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.70489094673||138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|133.98490483518|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475||-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-144.49433498848||136.13635400551|136.13635400551|136.13635400551|136.13635400551||136.13635400551|136.13635400551|136.13635400551|136.13635400551|135.14595618532|134.58161900094|134.28068513396|130.12339950037|130.12339950037|130.12339950037|126.9404366329|125.39770431813|124.3896747198|121.65330378095|121.65330378095|117.21811407451|116.88058889223|116.88058889223|116.88058889223|116.88058889223|116.88058889223||116.63234369305|116.1852380026|116.1852380026|115.37391521288|115.37391521288|115.37391521288|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-128.23297197299|-130.5181617944|-131.48365881155|-131.48365881155|-131.48365881155|-131.48365881155|-135.09017925472|-136.85741785071|-137.49464805843|-137.49464805843|-137.49464805843|-137.49464805843|-137.49464805843|-137.49464805843|-137.49464805843|-137.49464805843|-137.49464805843|-141.67710630895|-143.33011820583|-143.74268791308|-143.74268791308|-143.74268791308|-143.74268791308|-143.74268791308|-143.96576512776|-144.21406018428|-146.01021742481|137.64614144284|137.64614144284|137.64614144284|137.64614144284|137.64614144284|137.64614144284|137.64614144284|135.39848455808|133.74887057831|131.01138008903|131.01138008903|131.01138008903||-136.27404336826|-136.27404336826|-136.27404336826|-136.27404336826|-136.27404336826|-136.27404336826|-136.64645274691|-136.64645274691|-136.64645274691|-136.64645274691|-136.64645274691|-140.18913866206|-141.53612079802|-144.31013764477|-146.08404169189|-147.09560235459|-152.5706701645|-153.01185845101|-153.33706335187|-154.36624334574|-154.36624334574|-154.36624334574|140.98427130917|140.98427130917|140.98427130917|139.85474996809
11305|996528|/equities/snap-inc|R1000GROWTH||15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935||15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935|14.885328719097|14.856211502453|14.856211502453|14.856211502453|14.856211502453||14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453||14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.319122878601|14.121804016486|13.769781026195|13.275267610892|12.749802706357|12.420269460276|12.384743764219|9.9147459974217|9.9147459974217|9.9147459974217|9.9147459974217|9.9147459974217|9.9147459974217|-11.518331434706|-11.518331434706|-11.856479170564|-12.158174302521|-12.158174302521|-12.158174302521|-12.238456807104|-12.238456807104|-12.238456807104|-12.24868160539|-12.24868160539|-12.24868160539|-12.569093105434||-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.688956714734|-12.688956714734|-12.688956714734|-12.688956714734|-12.688956714734|-12.776618773258|-13.065131830414|-13.146257373183|-13.494175032873||-13.880749521541|-14.240123072141|-14.240123072141|-14.477636962989|-14.481588682838|-14.481588682838|-14.795098553441|-15.547931788522|15.022009719127|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.483452866966||15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308||15.584537957308|15.584537957308|15.584537957308|15.584537957308||15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.357824647129|15.357824647129|14.696472737194|14.35539812144|14.35539812144|13.684311299117|13.684311299117|13.684311299117|13.04761759947|12.869764351295|12.61834888927|12.611220841848|11.816078986551|11.550643485813|11.396826207669|11.187584863803||10.952003691566|10.952003691566|10.952003691566|10.952003691566|10.952003691566|10.952003691566|10.952003691566|10.112481204751|10.112481204751|10.112481204751|9.7467956455577|9.5261732640122|9.3874142503578|9.2924050595847|8.8932277125878|8.6415253574057|8.6415253574057|8.6415253574057|8.6415253574057|8.6415253574057|8.6415253574057|8.6415253574057|8.6027302855386|8.6027302855386|8.6027302855386|8.5913672043365|8.5787412936468|8.2375601410402|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.3600182549342|-9.6066871237075|-9.8093746581912|-9.841099309447|-9.841099309447|-9.841099309447|-9.9695551125237|-10.153116461086|-10.329573574384|-10.497165563724|9.373794556102|9.373794556102|9.373794556102|9.373794556102|9.373794556102|9.373794556102||9.373794556102|9.1936601007876|-10.246025496009|-10.246025496009|-10.246025496009|-10.246025496009|-10.246025496009|-10.246025496009|-10.246025496009|-10.246025496009|-10.246025496009|-10.406138876282|-10.676821155905|-11.005356598297|-11.20373000083|-11.500255679396|-11.913062094877|-11.941735955554|-11.945262507684|-12.238902493855|-12.402102019105|-12.402102019105|-12.402102019105|-12.402102019105|-12.402102019105|-12.402102019105
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||-18.93012952936|-18.93012952936|-19.117642933928|-19.142641137988|-19.142641137988|-19.142641137988||-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988|-19.142641137988||-19.142641137988|-19.142641137988|-19.142641137988|-19.250545791951|-19.443899767344|-19.443899767344|-19.443899767344|-19.786000614635|-19.976666959648|-20.206296850713|-20.225707513072|-20.225707513072|-20.225707513072|-20.225707513072|-20.305785689065|-20.555872847977||-20.684580726031|19.39180208623|19.39180208623|19.39180208623|19.39180208623|19.39180208623|19.39180208623|19.384261383681|19.384261383681|19.295909580955|19.295909580955|19.277678155644|19.077975113903|18.670527175306|-19.906029386723|-19.906029386723|-19.906029386723|-19.906029386723|-19.977809980406|-20.015900694544|-20.069610793519|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.457283200726|-20.633814376709|-20.974792950812|-21.306183395322|-21.306183395322|-21.306183395322|-21.389091979062|-21.621769281002|20.302418174773|20.302418174773|20.302418174773||20.302418174773|19.996018981966|19.630021625131|19.528358412417|19.477620708316|19.416244307458|19.169502888856|19.169502888856|19.169502888856|19.169502888856|19.169502888856|19.169502888856|19.031925584142|18.911161212197|18.652883646507|-19.91928009053|-19.91928009053|-19.91928009053|-19.91928009053|-19.91928009053|-19.943695523883|-19.943695523883|-19.943695523883|-20.128389864658|-20.17296830108|-20.17296830108|-20.17296830108|-20.17296830108||-20.228577199801|-20.425085349463|-20.539816851508|-20.721740717239|-20.759587928771|-20.759587928771|-21.063153131272|-21.668070825565|-21.668070825565|-21.668070825565|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|20.480223858324|20.480223858324|20.480223858324|20.480223858324||20.480223858324|20.480223858324|20.480223858324|20.423583361802|20.363942674367|20.363942674367|20.363942674367|20.363942674367|20.363942674367||20.185484172347|20.185484172347|20.138469675536|20.138469675536||20.138469675536|20.138469675536|20.138469675536|20.138469675536|-21.061224997096|-21.061224997096|-21.061224997096|-21.061224997096|-21.061224997096|-21.061224997096|-21.061224997096|-21.061224997096|-21.061224997096|19.582499948483|19.582499948483|19.452777826501|19.190864522935|19.173182231057|19.15834118553|19.15834118553|19.15834118553||-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.04381957863|-20.435911240559|-20.853901185722|-20.853901185722|-20.853901185722|-20.853901185722|-20.853901185722|-20.853901185722|-20.853901185722|-20.853901185722|-20.853901185722|-21.04627926055|-21.201421760888|-21.271364714884|-21.271364714884|-21.271364714884|-21.271364714884|-21.360404149452|-21.806203723661|-21.806203723661|-21.806203723661|-21.828559637856|-22.213954449573|-22.404949824986|-22.469943860037|-22.646881689477|-22.886799599637|-22.886799599637|-22.886799599637|-23.076572074857|-23.076572074857|-23.076572074857|-23.076572074857|-23.076572074857|-23.076572074857|-23.076572074857|-23.833968204886|-24.258297437463|-24.596442427937||-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-24.818074728652|-25.082305194718|-25.186649331046|-25.186649331046|-25.186649331046|-25.186649331046|-25.186649331046|-25.186649331046|-25.405164728112|-25.635000451348|-25.750078884045|-25.750078884045|-25.750078884045|-25.750078884045|-25.750078884045|-25.750078884045
11307|1179312|/equities/rivian-automotive|R1000VALUE||14.577812464003|13.79812397666|13.077915400346|12.915232711496|12.915232711496|12.915232711496||12.915232711496|12.915232711496|12.915232711496|12.915232711496|12.915232711496|12.915232711496|10.301725958695|10.301725958695|10.301725958695|10.301725958695||10.301725958695|10.301725958695|10.301725958695|10.301725958695|10.301725958695|9.9608070573435|9.8585689554861|9.8026095507598|9.6359552407768|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222||9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|9.4829267981222|8.8073380826247|8.8073380826247|8.8073380826247|8.8073380826247|8.8073380826247|8.6300980115745|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.272902083449|-10.272902083449|-10.272902083449|-10.400339430967|-10.400339430967|-10.400339430967|-10.400339430967|-10.580932637496|-11.051591895734|-11.628435583815|-11.945483653529|-12.055920914181|-12.055920914181|-12.055920914181|-12.377690133527|-12.566877904949|-12.588753293418|-12.92288447329||-12.92288447329|-12.92288447329|-12.957371933687|-12.99985772529|-13.138730646932|-13.595256410002|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.799286880763|-13.831985675264|-14.098860496046|-14.098860496046|-14.098860496046|-14.098860496046|-14.098860496046|-14.26540087965|-15.331000903214|-17.819195484764|-17.819195484764||-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-18.127994669419|-18.171792672086|-18.171792672086|-18.171792672086|-18.171792672086|-18.171792672086|-18.171792672086|-18.742460752874|-18.742460752874|-18.742460752874|-18.742460752874|-19.54329000728|-19.901433481294|-20.569093401253||-21.351492651105|-21.704481398397|-22.193044436567|-22.621808102828|-22.621808102828|-22.98312012697|-23.510689597932|-23.906877153017|20.629509257876||20.629509257876|20.629509257876|20.554452849954|20.554452849954||20.554452849954|20.554452849954|20.554452849954|20.554452849954|19.561059158741|18.668121092517|17.805412019843|16.04304985826|16.04304985826|16.04304985826|15.939499270306|15.579998002434|-18.990348103176|-18.990348103176|-18.990348103176|-18.990348103176|-18.990348103176|-18.990348103176|-18.990348103176|-18.990348103176|-18.990348103176||-18.990348103176|-19.056448870373|-19.056448870373|-19.056448870373|-19.056448870373|-19.056448870373|-19.056448870373|-19.056448870373|-19.056448870373|-19.202790988453|-19.202790988453|-19.202790988453|-19.202790988453|-19.202790988453|-19.202790988453|-19.202790988453|-19.202790988453|-19.202790988453|-19.864212103429|-20.034125137928|-20.867180338452|-20.867180338452|-20.867180338452|-20.927061494799|-21.630846377447|-23.031495699435|-23.489325701985|-23.489325701985|-23.489325701985|-23.546298155801|-23.546298155801|-23.546298155801|-23.546298155801|-23.672442791215|-24.405358819759|-24.405358819759|-24.405358819759|-24.405358819759|-24.405358819759|-24.405358819759|-24.405358819759|-24.405358819759|-24.405358819759|-24.658731915991|20.942753559948|20.942753559948|20.942753559948|20.942753559948|20.942753559948|20.429726025132|-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837||-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837|-23.801649095837|-23.903220073187|-24.248578592367|-24.991753944894|-25.249264910806|-25.249264910806|-25.725574779643|-25.725574779643|-26.183416260761|-26.277128313959|-26.889032150838|-27.815035901173|22.08947375707|22.08947375707|22.08947375707|22.08947375707|22.08947375707|22.08947375707|22.08947375707|22.08947375707|21.616942124147
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE||-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233||-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233||-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546||75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|73.840263472002|67.591558751257|67.591558751257|67.185066126885|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-77.657001138057|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.076956235542|65.190064914891|65.190064914891|63.848084764753|63.848084764753|63.848084764753||63.848084764753|63.848084764753|63.848084764753|63.683285181135|63.683285181135|63.683285181135|60.467588257359|58.330582518104|58.330582518104|56.859923555464|56.859923555464|56.859923555464|56.859923555464|56.859923555464|56.859923555464|55.838249208762|55.051386093909|54.996895430773|54.996895430773|53.333685369723|52.777661115862|52.777661115862|52.777661115862|51.269573404764|51.203682421489|51.203682421489|51.203682421489|51.203682421489||51.203682421489|48.586869662386|41.335749401402|41.335749401402|41.335749401402|41.335749401402|41.335749401402|40.512170541895|40.449825322313|40.449825322313|40.449825322313|40.449825322313|40.449825322313|40.449825322313|40.449825322313|39.584271788247|39.435427926869|39.435427926869|39.435427926869|38.409908584854|37.718497492761|37.714997638034|-42.024226566598|-42.024226566598||-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.23636520841|-43.156516270928||39.011820716614|39.011820716614|39.011820716614|39.011820716614||39.011820716614|39.011820716614|39.011820716614|38.02813436693|36.19403841436|-40.564193914002|-40.564193914002|-40.564193914002|-40.564193914002|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335||36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.264102323335|36.168479662782|-40.242876432501|-40.242876432501|-40.242876432501|-40.242876432501|-40.242876432501|-40.242876432501|-40.242876432501|-40.242876432501|-41.700973508714|-41.758406012587|-41.758406012587|-42.206562617677|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-42.67774763427|-43.316830638623|-43.930478205919|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529|39.109939122529||39.109939122529|38.530006117657|37.534851174702|36.814130258947|35.751320574448|35.338917111376|35.338917111376|35.20879464571|35.141439495532|34.397651555014|34.397651555014|34.397651555014|34.397651555014|34.360167902788|34.181298169914|33.383387152158|31.382095937158|28.521945065765|28.521945065765|28.521945065765|28.521945065765|28.521945065765|28.521945065765|28.521945065765|28.521945065765|27.802716540526
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE||11.789361161901|11.789361161901|11.789361161901|11.789361161901|11.789361161901|11.789361161901||11.774290105716|11.61416151459|11.373534917114|-12.868974303777|-12.868974303777|-12.868974303777|-12.868974303777|-12.868974303777|-12.868974303777|-12.868974303777||-13.036637994509|-13.219320532196|-13.501467012159|-13.774963139154|-14.179757257864|-14.179757257864|-14.527730302198|-14.609255503928|-14.663207382963|-14.663207382963|-14.936063813949|-15.276737371843|-15.790263564234|-15.811959804037|-20.163566762583|-20.578963048344||18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.820888629301|-21.220987548148|-21.477764595124|-21.539182650351|-22.405758101966|-22.99750869277|-23.483375131383|-23.483375131383|-23.622400363306|-23.622400363306|-23.622400363306|-23.974691995402|-23.974691995402|-24.066324481721|-24.960915416871||-25.376017935182|-25.410574788413|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-26.345728759793|-26.345728759793|-26.509270668063|-26.509270668063|-26.669075749326|-26.669075749326|-26.669075749326|-26.669075749326|-26.669075749326|-27.636028684961||24.004346498841|24.004346498841|24.004346498841|24.004346498841|24.004346498841|22.779274764981|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.168659800638|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.421688974003||-25.139098843049|-25.140109918858|-25.367326546041|-25.367326546041|22.5564943805|22.5564943805|22.5564943805|22.5564943805|22.5564943805||22.5564943805|22.5564943805|22.5564943805|22.354160469401||22.249649015384|22.249649015384|22.249649015384|22.249649015384|21.924072260862|21.924072260862|21.845636362506|21.229859769434|21.229859769434|21.22143807966|21.22143807966|21.22143807966|21.22143807966|21.22143807966|20.954374584429|20.867082685091|17.687037673105|17.641152397912|16.786280437886|16.556422653661|16.487448907716||16.487448907716|16.487448907716|16.487448907716|16.433127039394|16.433127039394|16.433127039394|16.011252634748|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.349468538821|-17.49746526354|-17.54885015083|-17.761042208674|-17.761042208674|-17.761042208674|-18.085046339038|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.110782534217|-18.279986070632|-18.494251965416|-18.843134825906|16.619730488883|16.619730488883|16.619730488883|16.619730488883|16.619730488883|16.619730488883|16.619730488883|16.619730488883|16.093589800847|14.982322607054|-16.763872665213|-16.763872665213||-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.763872665213|-16.845969617418|-17.337712219293|-17.337712219293|-17.337712219293|-17.42301329301|-17.873824545461|-17.873824545461|-18.062116248429|-18.420684928166|-18.613675450701|-18.613675450701|-18.613675450701|-18.613675450701|-18.613675450701|-18.613675450701
11310|1181717|/equities/samsara|R1000GROWTH||32.552359017954|32.20862438062|32.20862438062|32.20862438062|32.20862438062|32.106827331684||31.582031012798|30.978923957905|29.568806296544|28.852561771822|-33.079583890099|-33.079583890099|-33.079583890099|-33.079583890099|-33.079583890099|-33.079583890099||-33.079583890099|-33.079583890099|-33.898981260877|-34.834424945625|-35.475400114393|-35.475400114393|-35.783777926074|-36.880865332933|-38.438372125803|-38.438372125803|-38.438372125803|-38.867248711982|-38.867248711982|-40.797501442608|37.061351121405|37.061351121405||37.061351121405|37.061351121405|37.061351121405|37.061351121405|36.941279966617|36.941279966617|36.941279966617|36.713922057973|35.988247061688|35.801889367588|35.76212199053|34.735691312516|34.466532862514|34.466532862514|34.466532862514|33.189531498849|32.077556094297|32.077556094297|32.077556094297|32.077556094297|31.463952656993|30.036606260299|30.036606260299|-34.295383488691|-34.295383488691|-34.295383488691|-34.784024498967|-34.784024498967|-34.784024498967|-35.332248659164|-36.193054485355|-36.676726235321|-36.916362114936|-38.131237370207|-38.632486297503|-38.853317421692|-39.743129485202|33.767052072466|33.767052072466|33.767052072466||33.767052072466|33.767052072466|33.767052072466|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|33.640461272194|32.548288895238|30.989950535611|30.989950535611|30.989950535611|30.989950535611|30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663||30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663|30.694800877663|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569||-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-34.87224015569|-35.076377755794|-35.558197213977|30.455104973849||30.455104973849|30.455104973849|30.455104973849|30.455104973849||30.455104973849|30.455104973849|30.455104973849|30.455104973849|30.455104973849|30.455104973849|30.455104973849|29.835576109607|29.835576109607|29.835576109607|29.835576109607|29.835576109607|29.835576109607|29.096196550483|28.965216948317|27.281909123314|24.464260243648|24.464260243648|23.650202915102|23.650202915102|23.312752619774||23.312752619774|23.312752619774|23.312752619774|23.102516297329|23.102516297329|23.102516297329|21.641040514827|-25.667492982799|-25.667492982799|-25.667492982799|-25.667492982799|-25.667492982799|-25.667492982799|-25.667492982799|-25.667492982799|-25.667492982799|-25.949383013143|-25.949383013143|-25.949383013143|-25.949383013143|-26.497369811153|-26.565299930362|-26.565299930362|-26.565299930362|-27.236444939274|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.423025210354|-27.651139559187|-27.83904384445|-28.876159602523|-30.786288612552|-30.893098267656|-32.009923286327|27.667550262102|27.667550262102|27.667550262102|27.667550262102|27.667550262102|27.667550262102|27.667550262102|27.667550262102|27.009321831209||24.604652562122|23.794680558289|22.923600579461|-26.08982825074|-26.08982825074|-26.08982825074|-26.08982825074|-26.08982825074|-26.08982825074|-26.08982825074|-26.08982825074|-26.08982825074|-26.780086568036|-27.270096623277|-27.272884831799|-27.319871992946|-27.780969826249|-28.118854328292|-28.540394567005|-29.724327271241|-29.899315675558|-29.899315675558|-29.899315675558|-29.899315675558|-29.899315675558|-29.899315675558
11311|1174521|/equities/confluent|R1000GROWTH||-29.699238068061|-29.699238068061|-30.786375317526|26.35206057511|26.35206057511|26.35206057511||26.35206057511|26.35206057511|26.35206057511|26.35206057511|25.117845820963|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226||-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.878161998846|-29.878161998846|-29.919623582736|-30.315693238461|-30.629658331567|-32.647120279398|28.452562912746|28.452562912746||28.452562912746|28.452562912746|28.452562912746|28.452562912746|28.452562912746|28.452562912746|28.13951366085|27.661959199312|27.504154518529|27.504154518529|27.504154518529|27.504154518529|26.738505287617|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.889685071992|-31.377388146541|-31.377388146541|-31.925431201879|-32.563248561272|-32.563248561272|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-34.018965759152||-34.018965759152|-34.281427504913|-34.281427504913|-34.281427504913|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|29.901287204359|29.605318208904|29.543419362551|29.543419362551|29.451209692166|29.451209692166|29.451209692166|29.451209692166|29.451209692166||29.451209692166|29.451209692166|28.414122744849|28.31851677352|28.31851677352|28.31851677352|27.785524627167|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|21.580062143676|21.580062143676||21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676||21.580062143676|21.580062143676|21.580062143676|21.580062143676||21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|19.700814840232|19.700814840232|19.700814840232|19.700814840232|19.700814840232|19.700814840232|19.700814840232|19.321460959022|17.90245622695|-22.776306578626|-22.776306578626|-22.776306578626|-22.776306578626|-22.97811905224||-23.178788083066|-23.178788083066|-23.630534681966|-23.630534681966|-23.630534681966|-23.630534681966|-23.630534681966|-23.630534681966|-23.652107894837|-23.652107894837|-23.652107894837|-23.652107894837|-23.652107894837|-23.652107894837|-23.652107894837|-31.403066447344|-31.403066447344|-31.403066447344|-31.403066447344|-31.403066447344|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.076335290169|-32.313706348445|-32.703007325095|-32.970385740961|-32.970385740961|-32.970385740961|-32.970385740961|-32.970385740961|-33.592095479662|-33.765661355847|-34.284346391751|-35.967607606333|-36.314552533275|-36.692723737433|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468||-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-36.841793431468|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-37.347729636069|-39.069145362505|-40.301964592209|-40.301964592209
11312|1172292|/equities/coinbase-global|R1000VALUE||210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469||210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469||210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.02552460473|210.02552460473|210.02552460473|210.02552460473|199.92338189859|195.02712410009|195.02712410009|195.02712410009|195.02712410009|191.8594957521|191.8594957521||-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-245.5272659584|-252.870854727|-254.89636036154|-258.26204889347|-259.37752714096|-259.37752714096|-259.37752714096|-259.37752714096|-259.37752714096|-259.49280664588|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306||218.50509892306|218.50509892306|218.50509892306|215.18392373016|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|210.61549531813|195.391640577|185.26237584185|181.97708152214|181.75466265589|166.12409028767|166.12409028767|166.12409028767|162.73954062725|157.29493289202|157.29493289202|157.29493289202|157.29493289202|157.29493289202||157.29493289202|140.25770521395|129.12883281965|120.15199190622|120.15199190622|-143.98989389967|-143.98989389967|-143.98989389967|-143.98989389967|-149.11599708742|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-153.36762360935|-153.36762360935|-153.36762360935|-153.36762360935|-163.85069284841|-164.29799324059|-166.09332546683||-170.828146664|-180.64848411977|-180.64848411977|-183.01288115216|-183.01288115216|-183.01288115216|-183.01288115216|-183.01288115216|155.69245616169||155.69245616169|155.69245616169|154.5843964812|147.79655045898||147.66724363335|141.75516813075|139.4874055416|132.88933240381|127.51123109493|127.51123109493|127.51123109493|122.10054750132|122.10054750132|122.10054750132|122.10054750132|122.10054750132|122.10054750132|122.10054750132|121.0473298992|110.03679786283|110.03679786283|110.03679786283|105.27224281715|98.665670272227|95.379369811345||90.683184389857|88.141015322769|87.534241234554|81.869711702944|80.685231970285|80.638039693275|79.957741898587|79.957741898587|79.957741898587|79.957741898587|72.363182882788|72.207423373861|72.090464667924|70.711075549267|70.332560182959|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-83.413943205328|-86.268823104933|-86.63258600879|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112||-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-86.791466129112|-87.792740279092|-89.052191590978|-89.052191590978|-89.052191590978|-89.052191590978|-89.092212729667|-93.235871691411|-96.778546009797|-97.562684684058|-97.562684684058|-99.962430800619|-104.48269763437|-105.00999767091|85.270264410047|85.270264410047|85.270264410047|85.270264410047|85.270264410047|85.270264410047|85.270264410047|85.270264410047
11313|1168998|/equities/roblox-corp|R1000GROWTH||36.639519965492|36.084352725276|36.084352725276|36.084352725276|35.680944700515|34.747717613949||34.620797840504|33.941746935961|33.941746935961|33.941746935961|33.727496502264|33.105651135788|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688||-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688||-36.716326522688|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|36.403767563006|36.403767563006|35.649917153408|34.962687523155|-38.976791645474|-38.976791645474|-38.976791645474|-38.976791645474|-38.976791645474|-38.976791645474|-39.01157304903|-39.01157304903|-39.01157304903|-39.015079097175|-39.702310752233|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.556176160978|-41.153449986711||-41.153449986711|-41.153449986711|-41.153449986711|-41.153449986711|-41.510405466285|-41.510405466285|-41.510405466285|-41.510405466285|-42.549872633844|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-44.516356380653|-44.516356380653|-44.516356380653|-44.516356380653|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462||40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|39.874791264919|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-44.195635886445||-45.62737602156|-46.047207537031|-46.047207537031|-46.144823439739|-46.144823439739|-46.564016584373|-46.564016584373|-46.564016584373|42.70655331399||42.70655331399|42.70655331399|42.337086834135|41.972651973502||40.370700972185|40.370700972185|40.370700972185|40.370700972185|39.807265320413|39.807265320413|39.807265320413|38.665244675337|36.884182612828|36.759298451069|36.759298451069|36.736114214972|36.736114214972|36.736114214972|36.476286039436|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846||35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|35.93346665846|30.532485544419|30.532485544419|30.532485544419|29.744427323049|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.647492530925|28.346657888738|27.557503851086|26.78575924572|26.625844835536|26.344549469701|25.871063005766|25.871063005766|25.871063005766|25.541737516545|-28.650183224361|-28.650183224361|-28.650183224361|-28.650183224361|-28.650183224361|-28.902425262311|-30.081029120396|-30.198365201895|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695||-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.462947642695|-30.533875240099|-30.633482894646|-31.317759153298|-32.100844088585|-32.843438138996|-33.70043064757|-34.97108964571|-35.711532271004|-35.988030605953|-36.230144056392|-37.217293669462|-37.774215196768|-42.273537570066|-42.273537570066|-42.491588676205|-42.491588676205|-43.210096664153|-44.251825459492|-44.680860236499|-44.837823129598
11314|1175355|/equities/robinhood-markets|R1000VALUE||20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857||20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857||20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|19.016828335115|19.016828335115|19.016828335115|18.67791958737|18.171816685335|18.171816685335|18.171816685335|18.171816685335|18.171816685335|17.423571432961|17.423571432961||17.423571432961|17.423571432961|17.423571432961|17.423571432961|16.713968636076|15.96385402313|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.580406085342|-19.580406085342|-19.580406085342|-19.580406085342|-19.801958733245|-19.801958733245|-20.043287044813|-20.518930388876|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385||17.667950196385|17.480500798887|16.802061510821|16.101095672852|16.101095672852|16.101095672852|16.038367394355|16.038367394355|16.038367394355|16.038367394355|16.038367394355|15.026717142677|15.026717142677|15.026717142677|15.009598695429|15.009598695429|15.009598695429|15.009598695429|15.009598695429|14.510942524442|14.388386018199|14.388386018199|14.100429648737|13.369921439864|12.592690408206|12.295589397277|12.295589397277|12.295589397277||12.175932087198|11.83284868931|11.83284868931|10.652281928641|10.652281928641|-11.917873042645|-11.917873042645|-11.917873042645|-11.917873042645|-11.995970083412|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.264414405928|-12.294905238798|-12.536028126269||-13.043386542565|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073||11.552519962073|11.552519962073|11.486133015686|11.284592324422||11.159824881207|11.09694436113|11.09694436113|10.764937856903|10.415443070127|10.415443070127|10.415443070127|10.174867921643|10.174867921643|9.960686583842|9.7607631633957|9.7542249006352|9.7542249006352|8.8606335633685|8.4268705043185|8.0115229457604|-9.0805014451111|-9.0805014451111|-9.0805014451111|-9.0805014451111|-9.0805014451111||-9.0805014451111|-9.0805014451111|-9.1504338621314|-9.1504338621314|-9.2749261722758|-9.4305763475312|-9.4305763475312|-9.4305763475312|-9.4305763475312|-9.5950846928373|-9.8289827525632|-9.9887842876302|-9.9887842876302|-9.9887842876302|-9.9887842876302|-9.9887842876302|-9.9974811497278|-9.9974811497278|-10.049978885711|-10.077451889416|-10.077451889416|-10.077451889416|-10.077451889416|-10.077451889416|-10.117169001258|-10.235900769231|-10.235900769231|-10.235900769231|-10.242389292184|-10.467465525624|-10.467465525624|-10.467465525624|-10.467465525624|-10.467465525624|-10.467465525624|-10.467465525624|-10.511015156326|-10.511015156326|-10.511015156326|-10.511015156326|-10.511015156326|-10.526683307817|-10.562981421341|-10.734979212934|-10.843309999235|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283||-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.309016403283|-11.408351298533|-11.559279411327|-11.823643756455|-11.980715831723|-12.154683890835|-12.442982266232|-12.514980181372|-12.694977716512|-12.981641720739|-13.100360504157|11.470514060038|11.470514060038|11.470514060038|11.470514060038|11.41594323655
11315|1177986|/equities/gitlab|R1000GROWTH||47.138593452796|47.138593452796|47.138593452796|47.138593452796|47.138593452796|47.138593452796||46.298661516358|45.424623381484|43.549025309735|43.408360124355|43.031513029476|40.993901577415|-47.580630572877|-47.580630572877|-47.580630572877|-47.580630572877||-48.131755917427|-49.092283347313|-49.816701103527|-49.816701103527|-49.816701103527|-49.816701103527|-49.868706286786|-49.868706286786|-50.749674864211|-51.488476509957|-53.843398353688|-54.255799884698|-54.255799884698|-56.639223755622|-59.395803757535|53.151236972201||53.151236972201|53.151236972201|53.151236972201|53.151236972201|51.936374939137|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-59.556930710737|-59.911674684291|-59.911674684291|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-62.965657453474||-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-64.46906410846|-66.582292733291|-68.240881162329|-68.303479306614|-70.350531172659|-73.16165094895|-75.163384443332|-75.456470707842|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|68.439617495575||68.439617495575|68.439617495575|68.439617495575|68.439617495575|68.439617495575|68.439617495575|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|62.849121948722|62.551599853552|62.551599853552|62.551599853552|62.551599853552|62.551599853552|58.735665181519|56.99240796129|-64.430647937327|-64.430647937327||-64.430647937327|-64.430647937327|-64.430647937327|-64.430647937327|-64.430647937327|-64.430647937327|-65.351831745074|57.60745327579|57.60745327579||57.60745327579|57.60745327579|57.60745327579|57.60745327579||57.60745327579|57.60745327579|57.60745327579|57.60745327579|57.60745327579|57.60745327579|57.60745327579|55.112167280107|53.147353615131|53.06059957512|53.06059957512|53.06059957512|53.06059957512|50.550387764063|46.754876878622|44.2479190592|43.003170125773|43.003170125773|42.660057261138|42.660057261138|42.660057261138||42.660057261138|42.660057261138|42.660057261138|42.660057261138|42.660057261138|42.660057261138|41.388399126959|-48.605290814195|-48.605290814195|-48.605290814195|-48.605290814195|-48.605290814195|-48.605290814195|-48.605290814195|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.830997911891|-48.893886212729|-50.523206953895|-50.817018779|-51.977641935569|46.008004820337|46.008004820337|46.008004820337|46.008004820337|46.008004820337|46.008004820337|46.008004820337|45.510960539171|44.836784525431|44.836784525431|44.836784525431|43.871983814809||-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.554075354932|-49.806513672815|-49.806513672815|-49.806513672815|-49.806513672815|-49.806513672815|-50.681960085748|-51.38245389607|-52.532725839112|-53.076330702292|-53.076330702292|-53.076330702292|-53.192590652558|-54.131994714274|-54.131994714274|-54.131994714274
11316|1212387|/equities/reddit|R1000GROWTH||60.869813007354|60.869813007354|60.869813007354|60.869813007354|60.869813007354|60.869813007354||59.149224010043|56.485870271847|52.982858709365|52.982858709365|52.982858709365|52.982858709365|52.982858709365|52.982858709365|52.982858709365|52.982858709365||52.982858709365|52.982858709365|52.982858709365|52.982858709365|52.6783515655|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552||50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.712657183552|50.460311610872|50.460311610872|50.460311610872|47.269789915808|41.953649950953|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.935507947302|-52.935507947302|-52.935507947302|-52.935507947302|-52.935507947302|-52.935507947302|-54.675341692342|-55.444824102602|-58.318694303523|-59.733928748721|-59.733928748721|-63.5185333587|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853||-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi-kz-ao?cid=1210651|R1000GROWTH/R1000VALUE||120.32815429948|120.32815429948|120.32815429948|120.32815429948|120.32815429948|120.32815429948||120.32815429948|120.32815429948|120.32815429948|120.32815429948|120.32815429948|120.32815429948|118.63961063251|117.12984970791|116.72774616461|116.72774616461||116.72774616461|116.16742124715|116.16742124715|116.16742124715|115.32490868214|114.93184596479|114.93184596479|114.93184596479|114.93184596479|114.93184596479|114.93184596479|114.93184596479|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602||-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.40111510602|-127.9092971732|-129.5536630341|-134.20851407543|-135.37223991305|-136.9233180566|120.90633020091|120.90633020091|120.90633020091|120.90633020091|117.28870020628|116.47855770058||114.94505916113|113.56729375515|110.93315740861|109.42436235086|109.42436235086|107.78595879492|104.79717755778|102.66297918407|101.13861653954|101.13861653954|101.13861653954|98.602077459303|96.971231087145|96.971231087145|96.971231087145|96.971231087145|96.971231087145|96.971231087145|96.971231087145|95.564980833725|95.458307629378|94.851270543247|94.851270543247|94.851270543247|94.4217638028|91.571962357929|90.2855144092|87.813902915469||87.436840760433|-94.521258401992|-94.521258401992|-94.521258401992|-94.521258401992|-94.984518793044|-94.984518793044|-96.285017202096|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.442427322844|-98.147139520092|-98.528351009602|-98.900593427281|92.304020524196||||||||92.304020524196|||||||-95.828346212354|||||||-95.828346212354||-95.828346212354|-95.828346212354|-98.142606902616|||-98.421957342408|||||||||||||-98.421957342408||||||-98.421957342408|||||||||||||||||||||||||-99.357730380454||||||||||||||||||||||||||||||95.124741987213||91.277492792324|||||-95.725004956771||||||94.455546911792||94.455546911792|||||||